date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2009-09-16 09:30:00,126.49,126.91,126.38,126.62,226000.0,103.6755,104.0197,103.5853,103.782,226000.0
2009-09-16 09:40:00,126.59,126.67,126.29,126.42,170700.0,103.7574,103.823,103.5115,103.6181,170700.0
2009-09-16 09:50:00,126.41,126.65,126.22,126.58,81100.0,103.6099,103.8066,103.4542,103.7492,81100.0
2009-09-16 10:00:00,126.66,126.92,126.65,126.84,83600.0,103.8148,104.0279,103.8066,103.9623,83600.0
2009-09-16 10:10:00,126.84,127.04,126.7,126.96,33300.0,103.9623,104.1263,103.8476,104.0607,33300.0
2009-09-16 10:20:00,126.98,127.01,126.57,126.78,62900.0,104.0771,104.1017,103.741,103.9132,62900.0
2009-09-16 10:30:00,126.76,126.98,126.76,126.93,75400.0,103.8968,104.0771,103.8968,104.0361,75400.0
2009-09-16 10:40:00,126.9,127.22,126.89,127.15,40900.0,104.0115,104.2738,104.0033,104.2164,40900.0
2009-09-16 10:50:00,127.15,127.33,127.15,127.23,18200.0,104.2164,104.364,104.2164,104.282,18200.0
2009-09-16 11:00:00,127.23,127.32,127.13,127.16,16500.0,104.282,104.3558,104.2,104.2246,16500.0
2009-09-16 11:10:00,127.18,127.41,127.18,127.33,28900.0,104.241,104.4295,104.241,104.364,28900.0
2009-09-16 11:20:00,127.35,127.4,127.18,127.2,31600.0,104.3803,104.4213,104.241,104.2574,31600.0
2009-09-16 11:30:00,127.21,127.5,127.19,127.5,26400.0,104.2656,104.5033,104.2492,104.5033,26400.0
2009-09-16 11:40:00,127.53,127.85,127.48,127.66,76900.0,104.5279,104.7902,104.4869,104.6344,76900.0
2009-09-16 11:50:00,127.7,127.85,127.69,127.84,21800.0,104.6672,104.7902,104.659,104.782,21800.0
2009-09-16 12:00:00,127.86,128.13,127.82,128.08,42200.0,104.7984,105.0197,104.7656,104.9787,42200.0
2009-09-16 12:10:00,128.05,128.11,127.95,128.08,23100.0,104.9541,105.0033,104.8721,104.9787,23100.0
2009-09-16 12:20:00,128.11,128.18,128.01,128.04,52700.0,105.0033,105.0606,104.9213,104.9459,52700.0
2009-09-16 12:30:00,128.04,128.1,127.92,128.03,21200.0,104.9459,104.9951,104.8475,104.9377,21200.0
2009-09-16 12:40:00,128.03,128.15,128.0,128.12,120200.0,104.9377,105.0361,104.9131,105.0115,120200.0
2009-09-16 12:50:00,128.14,128.14,127.85,127.87,37600.0,105.0279,105.0279,104.7902,104.8066,37600.0
2009-09-16 13:00:00,127.87,128.05,127.87,128.0,23700.0,104.8066,104.9541,104.8066,104.9131,23700.0
2009-09-16 13:10:00,128.01,128.23,127.92,128.23,23500.0,104.9213,105.1016,104.8475,105.1016,23500.0
2009-09-16 13:20:00,128.21,128.42,128.21,128.36,66100.0,105.0852,105.2574,105.0852,105.2082,66100.0
2009-09-16 13:30:00,128.37,128.43,128.14,128.19,50700.0,105.2164,105.2655,105.0279,105.0688,50700.0
2009-09-16 13:40:00,128.18,128.3,128.13,128.15,49400.0,105.0606,105.159,105.0197,105.0361,49400.0
2009-09-16 13:50:00,128.16,128.25,128.12,128.17,18800.0,105.0442,105.118,105.0115,105.0524,18800.0
2009-09-16 14:00:00,128.23,128.37,128.2,128.3,53900.0,105.1016,105.2164,105.077,105.159,53900.0
2009-09-16 14:10:00,128.31,128.47,128.27,128.37,58700.0,105.1672,105.2983,105.1344,105.2164,58700.0
2009-09-16 14:20:00,128.37,128.38,128.23,128.28,21500.0,105.2164,105.2246,105.1016,105.1426,21500.0
2009-09-16 14:30:00,128.31,128.32,128.22,128.29,31100.0,105.1672,105.1754,105.0934,105.1508,31100.0
2009-09-16 14:40:00,128.27,128.39,128.1,128.27,48400.0,105.1344,105.2328,104.9951,105.1344,48400.0
2009-09-16 14:50:00,128.24,128.35,128.12,128.12,54300.0,105.1098,105.2,105.0115,105.0115,54300.0
2009-09-16 15:00:00,128.08,128.14,127.98,128.04,66300.0,104.9787,105.0279,104.8967,104.9459,66300.0
2009-09-16 15:10:00,128.05,128.16,127.96,128.16,42900.0,104.9541,105.0442,104.8803,105.0442,42900.0
2009-09-16 15:20:00,128.15,128.24,128.13,128.2,37700.0,105.0361,105.1098,105.0197,105.077,37700.0
2009-09-16 15:30:00,128.2,128.26,128.09,128.23,73100.0,105.077,105.1262,104.9869,105.1016,73100.0
2009-09-16 15:40:00,128.26,128.42,128.2,128.35,65600.0,105.1262,105.2574,105.077,105.2,65600.0
2009-09-16 15:50:00,128.35,128.56,128.3,128.51,178300.0,105.2,105.3721,105.159,105.3311,178300.0
2009-09-17 09:30:00,128.34,128.73,128.29,128.67,79000.0,105.1918,105.5114,105.1508,105.4623,79000.0
2009-09-17 09:40:00,128.67,128.83,128.43,128.72,93100.0,105.4623,105.5934,105.2655,105.5032,93100.0
2009-09-17 09:50:00,128.76,129.23,128.71,129.19,92500.0,105.536,105.9213,105.495,105.8885,92500.0
2009-09-17 10:00:00,129.2,131.17,128.96,129.28,172200.0,105.8967,107.5113,105.7,105.9622,172200.0
2009-09-17 10:10:00,129.32,129.37,128.96,128.96,162200.0,105.995,106.036,105.7,105.7,162200.0
2009-09-17 10:20:00,129.0,129.02,128.43,128.51,126700.0,105.7327,105.7491,105.2655,105.3311,126700.0
2009-09-17 10:30:00,128.51,128.9,128.5,128.77,141800.0,105.3311,105.6508,105.3229,105.5442,141800.0
2009-09-17 10:40:00,128.79,128.97,128.69,128.91,37400.0,105.5606,105.7082,105.4787,105.659,37400.0
2009-09-17 10:50:00,128.93,129.1,128.89,128.97,31500.0,105.6754,105.8147,105.6426,105.7082,31500.0
2009-09-17 11:00:00,128.97,129.0,128.7,128.75,55300.0,105.7082,105.7327,105.4869,105.5278,55300.0
2009-09-17 11:10:00,128.74,128.87,128.71,128.86,32900.0,105.5196,105.6262,105.495,105.618,32900.0
2009-09-17 11:20:00,128.85,129.12,128.82,129.0,83800.0,105.6098,105.8311,105.5852,105.7327,83800.0
2009-09-17 11:30:00,129.04,129.04,128.66,128.67,82200.0,105.7655,105.7655,105.4541,105.4623,82200.0
2009-09-17 11:40:00,128.67,128.81,128.6,128.6,37400.0,105.4623,105.577,105.4049,105.4049,37400.0
2009-09-17 11:50:00,128.59,128.6,128.34,128.51,99300.0,105.3967,105.4049,105.1918,105.3311,99300.0
2009-09-17 12:00:00,128.55,128.59,128.25,128.33,68300.0,105.3639,105.3967,105.118,105.1836,68300.0
2009-09-17 12:10:00,128.32,128.33,127.83,127.83,96100.0,105.1754,105.1836,104.7738,104.7738,96100.0
2009-09-17 12:20:00,127.8,128.18,127.7,128.16,74000.0,104.7492,105.0606,104.6672,105.0442,74000.0
2009-09-17 12:30:00,128.16,128.18,127.99,127.99,35300.0,105.0442,105.0606,104.9049,104.9049,35300.0
2009-09-17 12:40:00,128.0,128.02,127.48,127.62,103300.0,104.9131,104.9295,104.4869,104.6016,103300.0
2009-09-17 12:50:00,127.62,127.84,127.54,127.55,51100.0,104.6016,104.782,104.5361,104.5443,51100.0
2009-09-17 13:00:00,127.56,127.68,127.48,127.66,170800.0,104.5525,104.6508,104.4869,104.6344,170800.0
2009-09-17 13:10:00,127.68,127.83,127.57,127.62,33800.0,104.6508,104.7738,104.5607,104.6016,33800.0
2009-09-17 13:20:00,127.61,127.65,127.28,127.45,53100.0,104.5935,104.6262,104.323,104.4623,53100.0
2009-09-17 13:30:00,127.45,127.61,127.36,127.53,54500.0,104.4623,104.5935,104.3885,104.5279,54500.0
2009-09-17 13:40:00,127.52,127.77,127.4,127.74,67300.0,104.5197,104.7246,104.4213,104.7,67300.0
2009-09-17 13:50:00,127.76,127.94,127.74,127.88,61900.0,104.7164,104.8639,104.7,104.8148,61900.0
2009-09-17 14:00:00,127.87,127.91,127.75,127.77,52600.0,104.8066,104.8393,104.7082,104.7246,52600.0
2009-09-17 14:10:00,127.77,127.86,127.65,127.65,39700.0,104.7246,104.7984,104.6262,104.6262,39700.0
2009-09-17 14:20:00,127.65,127.89,127.65,127.83,91800.0,104.6262,104.8229,104.6262,104.7738,91800.0
2009-09-17 14:30:00,127.83,127.94,127.81,127.81,32900.0,104.7738,104.8639,104.7574,104.7574,32900.0
2009-09-17 14:40:00,127.83,128.14,127.77,128.14,44100.0,104.7738,105.0279,104.7246,105.0279,44100.0
2009-09-17 14:50:00,128.15,128.24,128.04,128.08,36000.0,105.0361,105.1098,104.9459,104.9787,36000.0
2009-09-17 15:00:00,128.11,128.11,127.97,128.01,40800.0,105.0033,105.0033,104.8885,104.9213,40800.0
2009-09-17 15:10:00,128.05,128.08,127.92,127.98,49000.0,104.9541,104.9787,104.8475,104.8967,49000.0
2009-09-17 15:20:00,127.97,128.29,127.97,128.16,97400.0,104.8885,105.1508,104.8885,105.0442,97400.0
2009-09-17 15:30:00,128.15,128.18,127.93,128.06,54400.0,105.0361,105.0606,104.8557,104.9623,54400.0
2009-09-17 15:40:00,128.07,128.07,127.75,127.76,99700.0,104.9705,104.9705,104.7082,104.7164,99700.0
2009-09-17 15:50:00,127.76,127.9,127.59,127.86,152600.0,104.7164,104.8311,104.5771,104.7984,152600.0
2009-09-18 09:30:00,128.14,128.24,127.71,127.71,175900.0,105.3485,105.4308,104.995,104.995,175900.0
2009-09-18 09:40:00,127.68,127.74,127.43,127.58,123900.0,104.9704,105.0197,104.7648,104.8882,123900.0
2009-09-18 09:50:00,127.57,127.63,127.07,127.09,78500.0,104.8799,104.9293,104.4689,104.4853,78500.0
2009-09-18 10:00:00,127.09,127.15,126.67,126.84,72500.0,104.4853,104.5346,104.14,104.2798,72500.0
2009-09-18 10:10:00,126.84,127.02,126.76,126.89,241700.0,104.2798,104.4278,104.214,104.3209,241700.0
2009-09-18 10:20:00,126.92,127.05,126.86,126.93,59700.0,104.3455,104.4524,104.2962,104.3538,59700.0
2009-09-18 10:30:00,126.89,127.33,126.85,127.17,43100.0,104.3209,104.6826,104.288,104.5511,43100.0
2009-09-18 10:40:00,127.17,127.3,126.91,127.03,97600.0,104.5511,104.658,104.3373,104.436,97600.0
2009-09-18 10:50:00,127.02,127.21,127.01,127.12,39400.0,104.4278,104.584,104.4195,104.51,39400.0
2009-09-18 11:00:00,127.12,127.17,126.94,127.0,37700.0,104.51,104.5511,104.362,104.4113,37700.0
2009-09-18 11:10:00,127.0,127.15,126.95,127.01,58300.0,104.4113,104.5346,104.3702,104.4195,58300.0
2009-09-18 11:20:00,127.0,127.13,126.93,126.94,25700.0,104.4113,104.5182,104.3538,104.362,25700.0
2009-09-18 11:30:00,126.96,127.01,126.81,126.92,107900.0,104.3784,104.4195,104.2551,104.3455,107900.0
2009-09-18 11:40:00,126.92,127.17,126.92,127.06,68000.0,104.3455,104.5511,104.3455,104.4606,68000.0
2009-09-18 11:50:00,127.08,127.13,126.9,126.9,96700.0,104.4771,104.5182,104.3291,104.3291,96700.0
2009-09-18 12:00:00,126.9,126.9,126.73,126.9,46900.0,104.3291,104.3291,104.1893,104.3291,46900.0
2009-09-18 12:10:00,126.9,127.17,126.9,127.15,83200.0,104.3291,104.5511,104.3291,104.5346,83200.0
2009-09-18 12:20:00,127.08,127.1,127.03,127.09,19800.0,104.4771,104.4935,104.436,104.4853,19800.0
2009-09-18 12:30:00,127.07,127.3,127.07,127.29,33700.0,104.4689,104.658,104.4689,104.6497,33700.0
2009-09-18 12:40:00,127.31,127.43,127.3,127.34,62300.0,104.6662,104.7648,104.658,104.6908,62300.0
2009-09-18 12:50:00,127.34,127.53,127.3,127.5,15000.0,104.6908,104.847,104.658,104.8224,15000.0
2009-09-18 13:00:00,127.5,127.56,127.43,127.53,19100.0,104.8224,104.8717,104.7648,104.847,19100.0
2009-09-18 13:10:00,127.55,127.56,127.38,127.4,10600.0,104.8635,104.8717,104.7237,104.7402,10600.0
2009-09-18 13:20:00,127.42,127.55,127.38,127.55,32700.0,104.7566,104.8635,104.7237,104.8635,32700.0
2009-09-18 13:30:00,127.55,127.55,127.45,127.5,4600.0,104.8635,104.8635,104.7813,104.8224,4600.0
2009-09-18 13:40:00,127.51,127.73,127.5,127.66,28100.0,104.8306,105.0115,104.8224,104.9539,28100.0
2009-09-18 13:50:00,127.65,127.7,127.61,127.69,13800.0,104.9457,104.9868,104.9128,104.9786,13800.0
2009-09-18 14:00:00,127.67,127.79,127.66,127.75,30500.0,104.9621,105.0608,104.9539,105.0279,30500.0
2009-09-18 14:10:00,127.72,127.86,127.71,127.75,26100.0,105.0033,105.1184,104.995,105.0279,26100.0
2009-09-18 14:20:00,127.73,127.83,127.71,127.74,17800.0,105.0115,105.0937,104.995,105.0197,17800.0
2009-09-18 14:30:00,127.71,127.71,127.53,127.61,40900.0,104.995,104.995,104.847,104.9128,40900.0
2009-09-18 14:40:00,127.61,127.71,127.57,127.69,17100.0,104.9128,104.995,104.8799,104.9786,17100.0
2009-09-18 14:50:00,127.72,127.75,127.59,127.59,6800.0,105.0033,105.0279,104.8964,104.8964,6800.0
2009-09-18 15:00:00,127.6,127.73,127.59,127.66,39600.0,104.9046,105.0115,104.8964,104.9539,39600.0
2009-09-18 15:10:00,127.65,127.76,127.63,127.63,32300.0,104.9457,105.0361,104.9293,104.9293,32300.0
2009-09-18 15:20:00,127.64,127.88,127.63,127.78,47200.0,104.9375,105.1348,104.9293,105.0526,47200.0
2009-09-18 15:30:00,127.79,127.82,127.66,127.67,85600.0,105.0608,105.0855,104.9539,104.9621,85600.0
2009-09-18 15:40:00,127.66,127.68,127.43,127.47,99800.0,104.9539,104.9704,104.7648,104.7977,99800.0
2009-09-18 15:50:00,127.45,127.48,127.23,127.29,246000.0,104.7813,104.8059,104.6004,104.6497,246000.0
2009-09-21 09:30:00,126.05,126.29,125.92,126.07,124100.0,103.6303,103.8276,103.5234,103.6467,124100.0
2009-09-21 09:40:00,126.07,126.7,126.07,126.44,106200.0,103.6467,104.1647,103.6467,103.9509,106200.0
2009-09-21 09:50:00,126.51,126.51,125.77,125.86,97500.0,104.0085,104.0085,103.4001,103.4741,97500.0
2009-09-21 10:00:00,125.87,126.03,125.54,125.89,146100.0,103.4823,103.6138,103.211,103.4987,146100.0
2009-09-21 10:10:00,125.82,125.93,125.54,125.76,110000.0,103.4412,103.5316,103.211,103.3919,110000.0
2009-09-21 10:20:00,125.73,126.14,125.73,126.02,73200.0,103.3672,103.7043,103.3672,103.6056,73200.0
2009-09-21 10:30:00,125.97,126.04,125.7,125.81,46300.0,103.5645,103.6221,103.3425,103.433,46300.0
2009-09-21 10:40:00,125.81,126.07,125.75,126.07,50000.0,103.433,103.6467,103.3836,103.6467,50000.0
2009-09-21 10:50:00,126.07,126.22,125.97,126.16,36300.0,103.6467,103.77,103.5645,103.7207,36300.0
2009-09-21 11:00:00,126.13,126.52,126.08,126.52,36200.0,103.6961,104.0167,103.6549,104.0167,36200.0
2009-09-21 11:10:00,126.56,126.76,126.45,126.68,23200.0,104.0496,104.214,103.9591,104.1482,23200.0
2009-09-21 11:20:00,126.7,126.81,126.63,126.7,44400.0,104.1647,104.2551,104.1071,104.1647,44400.0
2009-09-21 11:30:00,126.71,127.07,126.69,127.06,38500.0,104.1729,104.4689,104.1565,104.4606,38500.0
2009-09-21 11:40:00,127.07,127.07,126.71,126.78,18500.0,104.4689,104.4689,104.1729,104.2304,18500.0
2009-09-21 11:50:00,126.76,126.82,126.71,126.82,13500.0,104.214,104.2633,104.1729,104.2633,13500.0
2009-09-21 12:00:00,126.78,126.82,126.65,126.72,10200.0,104.2304,104.2633,104.1236,104.1811,10200.0
2009-09-21 12:10:00,126.71,126.79,126.53,126.55,16600.0,104.1729,104.2387,104.0249,104.0414,16600.0
2009-09-21 12:20:00,126.56,126.73,126.56,126.65,10200.0,104.0496,104.1893,104.0496,104.1236,10200.0
2009-09-21 12:30:00,126.63,126.7,126.6,126.7,8600.0,104.1071,104.1647,104.0825,104.1647,8600.0
2009-09-21 12:40:00,126.74,126.8,126.58,126.58,10000.0,104.1976,104.2469,104.066,104.066,10000.0
2009-09-21 12:50:00,126.52,126.58,126.46,126.51,14000.0,104.0167,104.066,103.9674,104.0085,14000.0
2009-09-21 13:00:00,126.52,126.53,126.31,126.33,15900.0,104.0167,104.0249,103.844,103.8605,15900.0
2009-09-21 13:10:00,126.35,126.41,126.32,126.39,13100.0,103.8769,103.9263,103.8523,103.9098,13100.0
2009-09-21 13:20:00,126.4,126.59,126.4,126.59,19300.0,103.918,104.0742,103.918,104.0742,19300.0
2009-09-21 13:30:00,126.61,126.67,126.54,126.64,11000.0,104.0907,104.14,104.0331,104.1153,11000.0
2009-09-21 13:40:00,126.67,126.76,126.63,126.73,36900.0,104.14,104.214,104.1071,104.1893,36900.0
2009-09-21 13:50:00,126.72,126.8,126.69,126.78,24400.0,104.1811,104.2469,104.1565,104.2304,24400.0
2009-09-21 14:00:00,126.8,126.92,126.72,126.72,26300.0,104.2469,104.3455,104.1811,104.1811,26300.0
2009-09-21 14:10:00,126.72,126.73,126.62,126.65,90200.0,104.1811,104.1893,104.0989,104.1236,90200.0
2009-09-21 14:20:00,126.69,126.74,126.67,126.74,17200.0,104.1565,104.1976,104.14,104.1976,17200.0
2009-09-21 14:30:00,126.77,126.85,126.73,126.78,25000.0,104.2222,104.288,104.1893,104.2304,25000.0
2009-09-21 14:40:00,126.75,127.05,126.73,127.05,46900.0,104.2058,104.4524,104.1893,104.4524,46900.0
2009-09-21 14:50:00,127.05,127.09,126.93,126.96,24400.0,104.4524,104.4853,104.3538,104.3784,24400.0
2009-09-21 15:00:00,126.96,127.04,126.91,127.0,20200.0,104.3784,104.4442,104.3373,104.4113,20200.0
2009-09-21 15:10:00,126.99,127.38,126.92,127.34,154800.0,104.4031,104.7237,104.3455,104.6908,154800.0
2009-09-21 15:20:00,127.33,127.35,127.14,127.14,78900.0,104.6826,104.6991,104.5264,104.5264,78900.0
2009-09-21 15:30:00,127.12,127.14,126.82,126.98,156100.0,104.51,104.5264,104.2633,104.3949,156100.0
2009-09-21 15:40:00,126.99,127.05,126.83,126.85,123500.0,104.4031,104.4524,104.2716,104.288,123500.0
2009-09-21 15:50:00,126.86,127.09,126.73,127.06,168700.0,104.2962,104.4853,104.1893,104.4606,168700.0
2009-09-22 09:30:00,127.71,127.92,127.63,127.92,208000.0,104.995,105.1677,104.9293,105.1677,208000.0
2009-09-22 09:40:00,127.82,127.98,127.44,127.48,132800.0,105.0855,105.217,104.7731,104.8059,132800.0
2009-09-22 09:50:00,127.48,127.72,127.41,127.42,138900.0,104.8059,105.0033,104.7484,104.7566,138900.0
2009-09-22 10:00:00,127.41,127.48,127.08,127.45,190800.0,104.7484,104.8059,104.4771,104.7813,190800.0
2009-09-22 10:10:00,127.45,127.66,127.45,127.6,80000.0,104.7813,104.9539,104.7813,104.9046,80000.0
2009-09-22 10:20:00,127.59,127.62,127.33,127.37,64100.0,104.8964,104.921,104.6826,104.7155,64100.0
2009-09-22 10:30:00,127.39,127.39,127.05,127.24,64300.0,104.7319,104.7319,104.4524,104.6086,64300.0
2009-09-22 10:40:00,127.23,127.46,127.22,127.31,37800.0,104.6004,104.7895,104.5922,104.6662,37800.0
2009-09-22 10:50:00,127.31,127.46,127.26,127.29,56500.0,104.6662,104.7895,104.6251,104.6497,56500.0
2009-09-22 11:00:00,127.3,127.5,127.3,127.47,41800.0,104.658,104.8224,104.658,104.7977,41800.0
2009-09-22 11:10:00,127.47,127.62,127.46,127.6,54500.0,104.7977,104.921,104.7895,104.9046,54500.0
2009-09-22 11:20:00,127.6,127.67,127.53,127.56,53300.0,104.9046,104.9621,104.847,104.8717,53300.0
2009-09-22 11:30:00,127.56,127.68,127.4,127.43,61300.0,104.8717,104.9704,104.7402,104.7648,61300.0
2009-09-22 11:40:00,127.47,127.62,127.47,127.59,16100.0,104.7977,104.921,104.7977,104.8964,16100.0
2009-09-22 11:50:00,127.57,127.72,127.57,127.69,32000.0,104.8799,105.0033,104.8799,104.9786,32000.0
2009-09-22 12:00:00,127.72,128.03,127.72,127.98,58600.0,105.0033,105.2581,105.0033,105.217,58600.0
2009-09-22 12:10:00,128.02,128.15,128.0,128.09,71800.0,105.2499,105.3568,105.2335,105.3074,71800.0
2009-09-22 12:20:00,128.09,128.13,127.99,128.03,57400.0,105.3074,105.3403,105.2252,105.2581,57400.0
2009-09-22 12:30:00,128.07,128.17,128.01,128.03,48800.0,105.291,105.3732,105.2417,105.2581,48800.0
2009-09-22 12:40:00,128.03,128.03,127.87,127.89,29700.0,105.2581,105.2581,105.1266,105.143,29700.0
2009-09-22 12:50:00,127.91,127.99,127.91,127.92,22300.0,105.1595,105.2252,105.1595,105.1677,22300.0
2009-09-22 13:00:00,127.96,128.13,127.96,128.07,27700.0,105.2006,105.3403,105.2006,105.291,27700.0
2009-09-22 13:10:00,128.1,128.16,127.74,127.81,100200.0,105.3157,105.365,105.0197,105.0772,100200.0
2009-09-22 13:20:00,127.81,127.89,127.57,127.64,76700.0,105.0772,105.143,104.8799,104.9375,76700.0
2009-09-22 13:30:00,127.66,127.75,127.57,127.57,62000.0,104.9539,105.0279,104.8799,104.8799,62000.0
2009-09-22 13:40:00,127.58,127.77,127.52,127.74,49300.0,104.8882,105.0444,104.8388,105.0197,49300.0
2009-09-22 13:50:00,127.75,127.82,127.66,127.68,40200.0,105.0279,105.0855,104.9539,104.9704,40200.0
2009-09-22 14:00:00,127.71,127.83,127.7,127.8,39300.0,104.995,105.0937,104.9868,105.069,39300.0
2009-09-22 14:10:00,127.79,127.83,127.69,127.76,34300.0,105.0608,105.0937,104.9786,105.0361,34300.0
2009-09-22 14:20:00,127.74,127.84,127.66,127.78,38500.0,105.0197,105.1019,104.9539,105.0526,38500.0
2009-09-22 14:30:00,127.8,127.89,127.67,127.74,83100.0,105.069,105.143,104.9621,105.0197,83100.0
2009-09-22 14:40:00,127.77,127.95,127.76,127.86,48100.0,105.0444,105.1923,105.0361,105.1184,48100.0
2009-09-22 14:50:00,127.85,128.0,127.84,127.99,52200.0,105.1101,105.2335,105.1019,105.2252,52200.0
2009-09-22 15:00:00,128.0,128.01,127.76,127.85,34500.0,105.2335,105.2417,105.0361,105.1101,34500.0
2009-09-22 15:10:00,127.84,127.85,127.68,127.8,116900.0,105.1019,105.1101,104.9704,105.069,116900.0
2009-09-22 15:20:00,127.81,127.97,127.79,127.88,70300.0,105.0772,105.2088,105.0608,105.1348,70300.0
2009-09-22 15:30:00,127.9,127.92,127.78,127.91,51700.0,105.1512,105.1677,105.0526,105.1595,51700.0
2009-09-22 15:40:00,127.89,128.04,127.73,127.93,139400.0,105.143,105.2663,105.0115,105.1759,139400.0
2009-09-22 15:50:00,127.9,127.91,127.71,127.71,140700.0,105.1512,105.1595,104.995,104.995,140700.0
2009-09-22 16:00:00,127.72,127.76,127.65,127.74,23500.0,105.0033,105.0361,104.9457,105.0197,23500.0
2009-09-22 16:10:00,127.73,127.73,127.66,127.66,700.0,105.0115,105.0115,104.9539,104.9539,700.0
2009-09-23 09:30:00,128.13,128.18,127.81,127.96,115300.0,105.3403,105.3814,105.0772,105.2006,115300.0
2009-09-23 09:40:00,127.95,127.95,127.64,127.82,126900.0,105.1923,105.1923,104.9375,105.0855,126900.0
2009-09-23 09:50:00,127.78,127.84,127.24,127.26,135800.0,105.0526,105.1019,104.6086,104.6251,135800.0
2009-09-23 10:00:00,127.23,127.41,127.13,127.27,105700.0,104.6004,104.7484,104.5182,104.6333,105700.0
2009-09-23 10:10:00,127.29,127.6,127.29,127.6,92500.0,104.6497,104.9046,104.6497,104.9046,92500.0
2009-09-23 10:20:00,127.58,127.6,127.43,127.5,78800.0,104.8882,104.9046,104.7648,104.8224,78800.0
2009-09-23 10:30:00,127.5,127.51,126.99,127.02,227500.0,104.8224,104.8306,104.4031,104.4278,227500.0
2009-09-23 10:40:00,127.01,127.11,126.84,127.11,104200.0,104.4195,104.5017,104.2798,104.5017,104200.0
2009-09-23 10:50:00,127.13,127.2,126.99,127.18,144000.0,104.5182,104.5757,104.4031,104.5593,144000.0
2009-09-23 11:00:00,127.14,127.18,126.96,127.05,67900.0,104.5264,104.5593,104.3784,104.4524,67900.0
2009-09-23 11:10:00,127.07,127.07,126.87,126.94,28700.0,104.4689,104.4689,104.3044,104.362,28700.0
2009-09-23 11:20:00,126.98,127.16,126.98,127.11,27400.0,104.3949,104.5429,104.3949,104.5017,27400.0
2009-09-23 11:30:00,127.12,127.19,127.11,127.17,21200.0,104.51,104.5675,104.5017,104.5511,21200.0
2009-09-23 11:40:00,127.16,127.3,127.04,127.23,50100.0,104.5429,104.658,104.4442,104.6004,50100.0
2009-09-23 11:50:00,127.22,127.33,127.14,127.31,24900.0,104.5922,104.6826,104.5264,104.6662,24900.0
2009-09-23 12:00:00,127.28,127.5,127.28,127.43,31500.0,104.6415,104.8224,104.6415,104.7648,31500.0
2009-09-23 12:10:00,127.42,127.42,127.31,127.39,34900.0,104.7566,104.7566,104.6662,104.7319,34900.0
2009-09-23 12:20:00,127.36,127.47,127.35,127.45,21500.0,104.7073,104.7977,104.6991,104.7813,21500.0
2009-09-23 12:30:00,127.44,127.57,127.33,127.35,34800.0,104.7731,104.8799,104.6826,104.6991,34800.0
2009-09-23 12:40:00,127.35,127.51,127.35,127.5,32000.0,104.6991,104.8306,104.6991,104.8224,32000.0
2009-09-23 12:50:00,127.48,127.54,127.39,127.52,15200.0,104.8059,104.8553,104.7319,104.8388,15200.0
2009-09-23 13:00:00,127.53,127.53,127.4,127.49,77200.0,104.847,104.847,104.7402,104.8142,77200.0
2009-09-23 13:10:00,127.5,127.64,127.48,127.64,19200.0,104.8224,104.9375,104.8059,104.9375,19200.0
2009-09-23 13:20:00,127.66,127.67,127.41,127.44,30900.0,104.9539,104.9621,104.7484,104.7731,30900.0
2009-09-23 13:30:00,127.43,127.53,127.36,127.5,37500.0,104.7648,104.847,104.7073,104.8224,37500.0
2009-09-23 13:40:00,127.51,127.57,127.46,127.53,43700.0,104.8306,104.8799,104.7895,104.847,43700.0
2009-09-23 13:50:00,127.54,127.58,127.45,127.53,42200.0,104.8553,104.8882,104.7813,104.847,42200.0
2009-09-23 14:00:00,127.52,127.54,127.47,127.49,22900.0,104.8388,104.8553,104.7977,104.8142,22900.0
2009-09-23 14:10:00,127.49,127.92,127.31,127.88,104100.0,104.8142,105.1677,104.6662,105.1348,104100.0
2009-09-23 14:20:00,127.88,128.0,127.52,127.87,134600.0,105.1348,105.2335,104.8388,105.1266,134600.0
2009-09-23 14:30:00,127.9,128.39,127.78,128.22,242700.0,105.1512,105.5541,105.0526,105.4143,242700.0
2009-09-23 14:40:00,128.23,128.25,127.92,128.06,86300.0,105.4225,105.439,105.1677,105.2828,86300.0
2009-09-23 14:50:00,128.05,128.08,127.37,127.47,210900.0,105.2746,105.2992,104.7155,104.7977,210900.0
2009-09-23 15:00:00,127.49,127.9,127.47,127.72,270200.0,104.8142,105.1512,104.7977,105.0033,270200.0
2009-09-23 15:10:00,127.72,127.72,127.1,127.31,181600.0,105.0033,105.0033,104.4935,104.6662,181600.0
2009-09-23 15:20:00,127.3,127.35,126.83,126.95,220200.0,104.658,104.6991,104.2716,104.3702,220200.0
2009-09-23 15:30:00,126.95,126.97,126.5,126.69,221700.0,104.3702,104.3866,104.0002,104.1565,221700.0
2009-09-23 15:40:00,126.67,126.88,126.39,126.56,177900.0,104.14,104.3127,103.9098,104.0496,177900.0
2009-09-23 15:50:00,126.56,126.6,125.95,126.06,272700.0,104.0496,104.0825,103.5481,103.6385,272700.0
2009-09-24 09:30:00,126.26,126.74,126.21,126.34,85400.0,103.8029,104.1976,103.7618,103.8687,85400.0
2009-09-24 09:40:00,126.29,126.47,125.88,126.19,181200.0,103.8276,103.9756,103.4905,103.7454,181200.0
2009-09-24 09:50:00,126.26,126.26,125.37,125.94,255600.0,103.8029,103.8029,103.0712,103.5398,255600.0
2009-09-24 10:00:00,125.86,125.99,124.49,124.63,359900.0,103.4741,103.581,102.3478,102.4629,359900.0
2009-09-24 10:10:00,124.59,124.72,124.06,124.18,116500.0,102.43,102.5368,101.9942,102.0929,116500.0
2009-09-24 10:20:00,124.15,124.4,123.9,124.24,248500.0,102.0682,102.2738,101.8627,102.1422,248500.0
2009-09-24 10:30:00,124.25,124.25,123.7,123.75,118800.0,102.1504,102.1504,101.6983,101.7394,118800.0
2009-09-24 10:40:00,123.77,123.87,123.44,123.78,102900.0,101.7558,101.838,101.4845,101.764,102900.0
2009-09-24 10:50:00,123.8,124.14,123.69,123.96,76300.0,101.7805,102.06,101.69,101.912,76300.0
2009-09-24 11:00:00,123.96,124.12,123.93,124.06,78300.0,101.912,102.0436,101.8874,101.9942,78300.0
2009-09-24 11:10:00,124.14,124.37,124.14,124.22,73900.0,102.06,102.2491,102.06,102.1258,73900.0
2009-09-24 11:20:00,124.21,124.24,123.97,124.14,42300.0,102.1176,102.1422,101.9202,102.06,42300.0
2009-09-24 11:30:00,124.14,124.29,123.92,123.98,48900.0,102.06,102.1833,101.8791,101.9285,48900.0
2009-09-24 11:40:00,123.98,124.22,123.88,124.09,90700.0,101.9285,102.1258,101.8462,102.0189,90700.0
2009-09-24 11:50:00,124.04,124.11,123.64,123.84,67400.0,101.9778,102.0353,101.6489,101.8134,67400.0
2009-09-24 12:00:00,123.85,123.97,123.78,123.94,29800.0,101.8216,101.9202,101.764,101.8956,29800.0
2009-09-24 12:10:00,123.93,124.03,123.88,123.91,32300.0,101.8874,101.9696,101.8462,101.8709,32300.0
2009-09-24 12:20:00,123.97,124.02,123.7,123.81,47500.0,101.9202,101.9613,101.6983,101.7887,47500.0
2009-09-24 12:30:00,123.77,123.88,123.55,123.65,43600.0,101.7558,101.8462,101.5749,101.6572,43600.0
2009-09-24 12:40:00,123.64,123.81,123.64,123.74,13000.0,101.6489,101.7887,101.6489,101.7311,13000.0
2009-09-24 12:50:00,123.73,123.86,123.48,123.57,27700.0,101.7229,101.8298,101.5174,101.5914,27700.0
2009-09-24 13:00:00,123.59,123.88,123.55,123.87,36300.0,101.6078,101.8462,101.5749,101.838,36300.0
2009-09-24 13:10:00,123.86,124.01,123.75,123.75,66300.0,101.8298,101.9531,101.7394,101.7394,66300.0
2009-09-24 13:20:00,123.73,123.85,123.71,123.8,70000.0,101.7229,101.8216,101.7065,101.7805,70000.0
2009-09-24 13:30:00,123.81,123.85,123.61,123.63,43700.0,101.7887,101.8216,101.6243,101.6407,43700.0
2009-09-24 13:40:00,123.71,123.71,123.31,123.63,77200.0,101.7065,101.7065,101.3776,101.6407,77200.0
2009-09-24 13:50:00,123.63,123.67,123.47,123.54,18100.0,101.6407,101.6736,101.5092,101.5667,18100.0
2009-09-24 14:00:00,123.52,123.67,123.41,123.45,64700.0,101.5503,101.6736,101.4598,101.4927,64700.0
2009-09-24 14:10:00,123.45,123.54,123.35,123.49,56700.0,101.4927,101.5667,101.4105,101.5256,56700.0
2009-09-24 14:20:00,123.5,123.52,123.17,123.43,48900.0,101.5338,101.5503,101.2625,101.4763,48900.0
2009-09-24 14:30:00,123.45,123.75,123.44,123.73,76900.0,101.4927,101.7394,101.4845,101.7229,76900.0
2009-09-24 14:40:00,123.72,123.72,123.49,123.63,124900.0,101.7147,101.7147,101.5256,101.6407,124900.0
2009-09-24 14:50:00,123.6,124.0,123.6,123.97,54500.0,101.6161,101.9449,101.6161,101.9202,54500.0
2009-09-24 15:00:00,123.99,124.13,123.82,123.92,56800.0,101.9367,102.0518,101.7969,101.8791,56800.0
2009-09-24 15:10:00,123.92,124.37,123.89,124.21,69700.0,101.8791,102.2491,101.8545,102.1176,69700.0
2009-09-24 15:20:00,124.19,124.33,124.01,124.04,68000.0,102.1011,102.2162,101.9531,101.9778,68000.0
2009-09-24 15:30:00,124.03,124.24,123.8,123.84,153300.0,101.9696,102.1422,101.7805,101.8134,153300.0
2009-09-24 15:40:00,123.82,124.06,123.78,123.88,89400.0,101.7969,101.9942,101.764,101.8462,89400.0
2009-09-24 15:50:00,123.91,124.09,123.83,123.94,138300.0,101.8709,102.0189,101.8051,101.8956,138300.0
2009-09-25 09:30:00,123.67,123.73,123.35,123.42,125100.0,101.6736,101.7229,101.4105,101.4681,125100.0
2009-09-25 09:40:00,123.37,124.19,123.28,123.94,139000.0,101.427,102.1011,101.353,101.8956,139000.0
2009-09-25 09:50:00,123.92,124.22,123.49,123.79,163400.0,101.8791,102.1258,101.5256,101.7723,163400.0
2009-09-25 10:00:00,123.77,124.15,123.36,124.15,247200.0,101.7558,102.0682,101.4187,102.0682,247200.0
2009-09-25 10:10:00,124.13,124.25,123.88,124.02,93100.0,102.0518,102.1504,101.8462,101.9613,93100.0
2009-09-25 10:20:00,124.06,124.16,123.68,123.83,56700.0,101.9942,102.0764,101.6818,101.8051,56700.0
2009-09-25 10:30:00,123.84,123.95,123.43,123.43,49500.0,101.8134,101.9038,101.4763,101.4763,49500.0
2009-09-25 10:40:00,123.39,123.66,123.39,123.51,71600.0,101.4434,101.6654,101.4434,101.5421,71600.0
2009-09-25 10:50:00,123.53,123.59,123.31,123.53,119700.0,101.5585,101.6078,101.3776,101.5585,119700.0
2009-09-25 11:00:00,123.54,123.8,123.43,123.65,72500.0,101.5667,101.7805,101.4763,101.6572,72500.0
2009-09-25 11:10:00,123.6,123.6,123.3,123.45,39200.0,101.6161,101.6161,101.3694,101.4927,39200.0
2009-09-25 11:20:00,123.45,123.58,123.3,123.48,126500.0,101.4927,101.5996,101.3694,101.5174,126500.0
2009-09-25 11:30:00,123.43,123.49,123.29,123.49,23500.0,101.4763,101.5256,101.3612,101.5256,23500.0
2009-09-25 11:40:00,123.48,123.61,123.42,123.51,76200.0,101.5174,101.6243,101.4681,101.5421,76200.0
2009-09-25 11:50:00,123.53,123.55,123.19,123.28,41100.0,101.5585,101.5749,101.279,101.353,41100.0
2009-09-25 12:00:00,123.24,123.35,123.09,123.28,75000.0,101.3201,101.4105,101.1968,101.353,75000.0
2009-09-25 12:10:00,123.26,123.3,122.75,122.85,71300.0,101.3365,101.3694,100.9172,100.9994,71300.0
2009-09-25 12:20:00,122.83,122.99,122.64,122.95,86600.0,100.983,101.1145,100.8268,101.0817,86600.0
2009-09-25 12:30:00,122.92,123.03,122.8,122.91,14200.0,101.057,101.1474,100.9583,101.0488,14200.0
2009-09-25 12:40:00,122.91,122.92,122.82,122.89,22400.0,101.0488,101.057,100.9748,101.0323,22400.0
2009-09-25 12:50:00,122.89,122.96,122.79,122.85,18200.0,101.0323,101.0899,100.9501,100.9994,18200.0
2009-09-25 13:00:00,122.84,122.92,122.75,122.8,18300.0,100.9912,101.057,100.9172,100.9583,18300.0
2009-09-25 13:10:00,122.79,122.84,122.66,122.79,40000.0,100.9501,100.9912,100.8432,100.9501,40000.0
2009-09-25 13:20:00,122.78,123.03,122.68,122.98,42800.0,100.9419,101.1474,100.8597,101.1063,42800.0
2009-09-25 13:30:00,122.99,123.05,122.92,122.95,18000.0,101.1145,101.1639,101.057,101.0817,18000.0
2009-09-25 13:40:00,122.95,123.12,122.95,123.11,9000.0,101.0817,101.2214,101.0817,101.2132,9000.0
2009-09-25 13:50:00,123.13,123.47,123.07,123.45,60200.0,101.2296,101.5092,101.1803,101.4927,60200.0
2009-09-25 14:00:00,123.46,123.62,123.36,123.39,103000.0,101.501,101.6325,101.4187,101.4434,103000.0
2009-09-25 14:10:00,123.36,123.45,123.24,123.32,37800.0,101.4187,101.4927,101.3201,101.3859,37800.0
2009-09-25 14:20:00,123.29,123.38,123.21,123.22,27000.0,101.3612,101.4352,101.2954,101.3036,27000.0
2009-09-25 14:30:00,123.21,123.3,123.09,123.28,119600.0,101.2954,101.3694,101.1968,101.353,119600.0
2009-09-25 14:40:00,123.24,123.32,123.2,123.23,32800.0,101.3201,101.3859,101.2872,101.3119,32800.0
2009-09-25 14:50:00,123.21,123.59,123.18,123.55,48600.0,101.2954,101.6078,101.2708,101.5749,48600.0
2009-09-25 15:00:00,123.56,123.56,123.4,123.42,40000.0,101.5832,101.5832,101.4516,101.4681,40000.0
2009-09-25 15:10:00,123.4,123.46,123.33,123.39,34500.0,101.4516,101.501,101.3941,101.4434,34500.0
2009-09-25 15:20:00,123.41,123.56,123.34,123.47,70400.0,101.4598,101.5832,101.4023,101.5092,70400.0
2009-09-25 15:30:00,123.45,123.47,123.16,123.21,90300.0,101.4927,101.5092,101.2543,101.2954,90300.0
2009-09-25 15:40:00,123.2,123.2,122.95,123.17,158200.0,101.2872,101.2872,101.0817,101.2625,158200.0
2009-09-25 15:50:00,123.17,123.32,123.06,123.18,193300.0,101.2625,101.3859,101.1721,101.2708,193300.0
2009-09-28 09:30:00,123.75,123.91,123.51,123.61,135100.0,101.7394,101.8709,101.5421,101.6243,135100.0
2009-09-28 09:40:00,123.59,124.8,123.56,124.63,154700.0,101.6078,102.6026,101.5832,102.4629,154700.0
2009-09-28 09:50:00,124.68,124.93,124.56,124.73,75600.0,102.504,102.7095,102.4053,102.5451,75600.0
2009-09-28 10:00:00,124.83,125.32,124.83,125.27,93100.0,102.6273,103.0301,102.6273,102.989,93100.0
2009-09-28 10:10:00,125.26,125.3,125.1,125.17,27700.0,102.9808,103.0137,102.8493,102.9068,27700.0
2009-09-28 10:20:00,125.16,125.29,125.04,125.27,32200.0,102.8986,103.0055,102.7999,102.989,32200.0
2009-09-28 10:30:00,125.26,125.63,125.26,125.44,101700.0,102.9808,103.285,102.9808,103.1288,101700.0
2009-09-28 10:40:00,125.42,125.56,125.38,125.48,50200.0,103.1123,103.2274,103.0795,103.1617,50200.0
2009-09-28 10:50:00,125.46,125.55,125.37,125.48,21200.0,103.1452,103.2192,103.0712,103.1617,21200.0
2009-09-28 11:00:00,125.51,125.7,125.47,125.59,47600.0,103.1863,103.3425,103.1534,103.2521,47600.0
2009-09-28 11:10:00,125.62,125.62,125.45,125.45,19700.0,103.2768,103.2768,103.137,103.137,19700.0
2009-09-28 11:20:00,125.46,125.63,125.43,125.58,40000.0,103.1452,103.285,103.1206,103.2439,40000.0
2009-09-28 11:30:00,125.59,125.74,125.59,125.67,29200.0,103.2521,103.3754,103.2521,103.3179,29200.0
2009-09-28 11:40:00,125.67,125.78,125.61,125.68,36700.0,103.3179,103.4083,103.2685,103.3261,36700.0
2009-09-28 11:50:00,125.7,125.82,125.68,125.72,16200.0,103.3425,103.4412,103.3261,103.359,16200.0
2009-09-28 12:00:00,125.74,125.97,125.71,125.86,33800.0,103.3754,103.5645,103.3508,103.4741,33800.0
2009-09-28 12:10:00,125.82,125.87,125.77,125.83,6200.0,103.4412,103.4823,103.4001,103.4494,6200.0
2009-09-28 12:20:00,125.84,125.95,125.8,125.91,14300.0,103.4576,103.5481,103.4248,103.5152,14300.0
2009-09-28 12:30:00,125.9,125.95,125.83,125.88,6400.0,103.507,103.5481,103.4494,103.4905,6400.0
2009-09-28 12:40:00,125.9,125.98,125.89,125.95,15700.0,103.507,103.5727,103.4987,103.5481,15700.0
2009-09-28 12:50:00,125.94,125.97,125.75,125.76,15500.0,103.5398,103.5645,103.3836,103.3919,15500.0
2009-09-28 13:00:00,125.77,125.87,125.75,125.84,32200.0,103.4001,103.4823,103.3836,103.4576,32200.0
2009-09-28 13:10:00,125.87,125.95,125.86,125.89,12800.0,103.4823,103.5481,103.4741,103.4987,12800.0
2009-09-28 13:20:00,125.9,125.95,125.84,125.94,5800.0,103.507,103.5481,103.4576,103.5398,5800.0
2009-09-28 13:30:00,125.94,125.98,125.9,125.96,9300.0,103.5398,103.5727,103.507,103.5563,9300.0
2009-09-28 13:40:00,125.98,126.12,125.97,125.98,16900.0,103.5727,103.6878,103.5645,103.5727,16900.0
2009-09-28 13:50:00,126.0,126.01,125.77,125.77,14900.0,103.5892,103.5974,103.4001,103.4001,14900.0
2009-09-28 14:00:00,125.81,125.88,125.68,125.68,22700.0,103.433,103.4905,103.3261,103.3261,22700.0
2009-09-28 14:10:00,125.66,125.85,125.63,125.85,20900.0,103.3097,103.4659,103.285,103.4659,20900.0
2009-09-28 14:20:00,125.82,125.92,125.76,125.83,28200.0,103.4412,103.5234,103.3919,103.4494,28200.0
2009-09-28 14:30:00,125.84,125.86,125.66,125.77,48700.0,103.4576,103.4741,103.3097,103.4001,48700.0
2009-09-28 14:40:00,125.78,125.84,125.7,125.72,17200.0,103.4083,103.4576,103.3425,103.359,17200.0
2009-09-28 14:50:00,125.74,125.78,125.63,125.63,24900.0,103.3754,103.4083,103.285,103.285,24900.0
2009-09-28 15:00:00,125.62,125.64,125.53,125.63,14500.0,103.2768,103.2932,103.2028,103.285,14500.0
2009-09-28 15:10:00,125.64,125.67,125.5,125.62,18900.0,103.2932,103.3179,103.1781,103.2768,18900.0
2009-09-28 15:20:00,125.61,125.76,125.61,125.63,27900.0,103.2685,103.3919,103.2685,103.285,27900.0
2009-09-28 15:30:00,125.64,125.69,125.51,125.58,37000.0,103.2932,103.3343,103.1863,103.2439,37000.0
2009-09-28 15:40:00,125.58,125.62,125.33,125.33,82400.0,103.2439,103.2768,103.0383,103.0383,82400.0
2009-09-28 15:50:00,125.33,125.74,125.31,125.66,107100.0,103.0383,103.3754,103.0219,103.3097,107100.0
2009-09-29 09:30:00,125.89,126.31,125.63,126.23,124400.0,103.4987,103.844,103.285,103.7783,124400.0
2009-09-29 09:40:00,126.25,126.65,126.25,126.3,141500.0,103.7947,104.1236,103.7947,103.8358,141500.0
2009-09-29 09:50:00,126.3,127.03,126.3,126.84,103100.0,103.8358,104.436,103.8358,104.2798,103100.0
2009-09-29 10:00:00,126.77,126.86,125.63,126.36,312000.0,104.2222,104.2962,103.285,103.8851,312000.0
2009-09-29 10:10:00,126.36,126.7,126.17,126.44,71100.0,103.8851,104.1647,103.7289,103.9509,71100.0
2009-09-29 10:20:00,126.43,126.47,126.23,126.38,84700.0,103.9427,103.9756,103.7783,103.9016,84700.0
2009-09-29 10:30:00,126.39,126.59,126.31,126.57,54300.0,103.9098,104.0742,103.844,104.0578,54300.0
2009-09-29 10:40:00,126.56,126.7,126.29,126.43,41800.0,104.0496,104.1647,103.8276,103.9427,41800.0
2009-09-29 10:50:00,126.45,126.48,125.94,126.0,26200.0,103.9591,103.9838,103.5398,103.5892,26200.0
2009-09-29 11:00:00,125.92,126.05,125.76,126.01,29900.0,103.5234,103.6303,103.3919,103.5974,29900.0
2009-09-29 11:10:00,125.99,126.03,125.9,125.97,10900.0,103.581,103.6138,103.507,103.5645,10900.0
2009-09-29 11:20:00,125.97,126.17,125.82,126.14,17100.0,103.5645,103.7289,103.4412,103.7043,17100.0
2009-09-29 11:30:00,126.13,126.19,125.92,125.94,10900.0,103.6961,103.7454,103.5234,103.5398,10900.0
2009-09-29 11:40:00,125.94,126.03,125.56,125.66,67800.0,103.5398,103.6138,103.2274,103.3097,67800.0
2009-09-29 11:50:00,125.68,125.91,125.63,125.81,17500.0,103.3261,103.5152,103.285,103.433,17500.0
2009-09-29 12:00:00,125.8,125.96,125.79,125.96,22900.0,103.4248,103.5563,103.4165,103.5563,22900.0
2009-09-29 12:10:00,125.97,126.14,125.85,126.01,35100.0,103.5645,103.7043,103.4659,103.5974,35100.0
2009-09-29 12:20:00,126.07,126.09,125.8,125.89,50400.0,103.6467,103.6632,103.4248,103.4987,50400.0
2009-09-29 12:30:00,125.89,126.12,125.89,126.1,47000.0,103.4987,103.6878,103.4987,103.6714,47000.0
2009-09-29 12:40:00,126.1,126.27,126.09,126.21,10500.0,103.6714,103.8112,103.6632,103.7618,10500.0
2009-09-29 12:50:00,126.17,126.42,126.17,126.37,19200.0,103.7289,103.9345,103.7289,103.8934,19200.0
2009-09-29 13:00:00,126.37,126.64,126.37,126.58,19200.0,103.8934,104.1153,103.8934,104.066,19200.0
2009-09-29 13:10:00,126.56,126.69,126.43,126.49,18400.0,104.0496,104.1565,103.9427,103.992,18400.0
2009-09-29 13:20:00,126.52,126.61,126.48,126.59,17400.0,104.0167,104.0907,103.9838,104.0742,17400.0
2009-09-29 13:30:00,126.6,126.7,126.5,126.62,23900.0,104.0825,104.1647,104.0002,104.0989,23900.0
2009-09-29 13:40:00,126.6,126.71,126.53,126.62,16700.0,104.0825,104.1729,104.0249,104.0989,16700.0
2009-09-29 13:50:00,126.61,126.79,126.61,126.79,16400.0,104.0907,104.2387,104.0907,104.2387,16400.0
2009-09-29 14:00:00,126.8,126.8,126.5,126.55,17700.0,104.2469,104.2469,104.0002,104.0414,17700.0
2009-09-29 14:10:00,126.56,126.68,126.5,126.64,10900.0,104.0496,104.1482,104.0002,104.1153,10900.0
2009-09-29 14:20:00,126.64,126.66,126.54,126.6,12500.0,104.1153,104.1318,104.0331,104.0825,12500.0
2009-09-29 14:30:00,126.63,126.66,126.4,126.46,23300.0,104.1071,104.1318,103.918,103.9674,23300.0
2009-09-29 14:40:00,126.48,126.53,126.43,126.52,12300.0,103.9838,104.0249,103.9427,104.0167,12300.0
2009-09-29 14:50:00,126.5,126.7,126.48,126.56,43100.0,104.0002,104.1647,103.9838,104.0496,43100.0
2009-09-29 15:00:00,126.57,126.67,126.55,126.63,23000.0,104.0578,104.14,104.0414,104.1071,23000.0
2009-09-29 15:10:00,126.66,126.69,126.55,126.59,29800.0,104.1318,104.1565,104.0414,104.0742,29800.0
2009-09-29 15:20:00,126.59,126.74,126.38,126.42,37600.0,104.0742,104.1976,103.9016,103.9345,37600.0
2009-09-29 15:30:00,126.39,126.54,126.37,126.5,70400.0,103.9098,104.0331,103.8934,104.0002,70400.0
2009-09-29 15:40:00,126.51,126.52,126.3,126.3,55000.0,104.0085,104.0167,103.8358,103.8358,55000.0
2009-09-29 15:50:00,126.29,126.34,126.09,126.11,176600.0,103.8276,103.8687,103.6632,103.6796,176600.0
2009-09-29 16:00:00,126.08,126.17,125.96,126.11,33100.0,103.6549,103.7289,103.5563,103.6796,33100.0
2009-09-29 16:10:00,126.11,126.11,126.11,126.11,0.0,103.6796,103.6796,103.6796,103.6796,0.0
2009-09-30 09:30:00,126.55,126.66,126.3,126.52,161900.0,104.0414,104.1318,103.8358,104.0167,161900.0
2009-09-30 09:40:00,126.51,126.53,124.61,124.63,446700.0,104.0085,104.0249,102.4464,102.4629,446700.0
2009-09-30 09:50:00,124.63,124.83,123.77,124.16,305200.0,102.4629,102.6273,101.7558,102.0764,305200.0
2009-09-30 10:00:00,124.15,124.35,123.78,123.92,269100.0,102.0682,102.2327,101.764,101.8791,269100.0
2009-09-30 10:10:00,123.92,124.32,123.87,124.2,181500.0,101.8791,102.208,101.838,102.1093,181500.0
2009-09-30 10:20:00,124.18,124.31,123.98,124.22,124100.0,102.0929,102.1998,101.9285,102.1258,124100.0
2009-09-30 10:30:00,124.23,124.42,124.1,124.33,104200.0,102.134,102.2902,102.0271,102.2162,104200.0
2009-09-30 10:40:00,124.29,124.36,124.15,124.29,83400.0,102.1833,102.2409,102.0682,102.1833,83400.0
2009-09-30 10:50:00,124.31,124.48,124.23,124.36,56400.0,102.1998,102.3395,102.134,102.2409,56400.0
2009-09-30 11:00:00,124.34,124.76,124.34,124.61,60100.0,102.2244,102.5697,102.2244,102.4464,60100.0
2009-09-30 11:10:00,124.59,124.82,124.55,124.76,32600.0,102.43,102.6191,102.3971,102.5697,32600.0
2009-09-30 11:20:00,124.74,124.99,124.67,124.86,75400.0,102.5533,102.7588,102.4957,102.6519,75400.0
2009-09-30 11:30:00,124.84,125.13,124.83,124.87,82500.0,102.6355,102.8739,102.6273,102.6602,82500.0
2009-09-30 11:40:00,124.89,124.92,124.78,124.81,27600.0,102.6766,102.7013,102.5862,102.6108,27600.0
2009-09-30 11:50:00,124.81,125.33,124.8,125.14,46200.0,102.6108,103.0383,102.6026,102.8821,46200.0
2009-09-30 12:00:00,125.14,125.24,125.01,125.08,43500.0,102.8821,102.9644,102.7753,102.8328,43500.0
2009-09-30 12:10:00,125.08,125.46,125.06,125.23,88700.0,102.8328,103.1452,102.8164,102.9561,88700.0
2009-09-30 12:20:00,125.23,125.5,125.21,125.43,73600.0,102.9561,103.1781,102.9397,103.1206,73600.0
2009-09-30 12:30:00,125.44,125.76,125.44,125.59,63300.0,103.1288,103.3919,103.1288,103.2521,63300.0
2009-09-30 12:40:00,125.61,126.02,125.58,125.87,77600.0,103.2685,103.6056,103.2439,103.4823,77600.0
2009-09-30 12:50:00,125.84,126.28,125.82,126.19,126800.0,103.4576,103.8194,103.4412,103.7454,126800.0
2009-09-30 13:00:00,126.2,126.87,126.2,126.48,195900.0,103.7536,104.3044,103.7536,103.9838,195900.0
2009-09-30 13:10:00,126.48,126.56,126.35,126.39,42700.0,103.9838,104.0496,103.8769,103.9098,42700.0
2009-09-30 13:20:00,126.39,126.59,126.39,126.48,24400.0,103.9098,104.0742,103.9098,103.9838,24400.0
2009-09-30 13:30:00,126.46,126.49,126.19,126.19,49100.0,103.9674,103.992,103.7454,103.7454,49100.0
2009-09-30 13:40:00,126.2,126.29,126.05,126.22,56700.0,103.7536,103.8276,103.6303,103.77,56700.0
2009-09-30 13:50:00,126.23,126.43,126.18,126.22,22400.0,103.7783,103.9427,103.7372,103.77,22400.0
2009-09-30 14:00:00,126.23,126.24,125.96,126.16,39500.0,103.7783,103.7865,103.5563,103.7207,39500.0
2009-09-30 14:10:00,126.16,126.35,126.08,126.32,36900.0,103.7207,103.8769,103.6549,103.8523,36900.0
2009-09-30 14:20:00,126.34,126.37,126.15,126.24,19200.0,103.8687,103.8934,103.7125,103.7865,19200.0
2009-09-30 14:30:00,126.22,126.26,126.03,126.15,54600.0,103.77,103.8029,103.6138,103.7125,54600.0
2009-09-30 14:40:00,126.15,126.43,126.13,126.18,52000.0,103.7125,103.9427,103.6961,103.7372,52000.0
2009-09-30 14:50:00,126.14,126.15,125.63,125.63,73200.0,103.7043,103.7125,103.285,103.285,73200.0
2009-09-30 15:00:00,125.6,125.6,125.09,125.23,172200.0,103.2603,103.2603,102.841,102.9561,172200.0
2009-09-30 15:10:00,125.25,125.36,124.95,125.3,202200.0,102.9726,103.063,102.7259,103.0137,202200.0
2009-09-30 15:20:00,125.27,125.44,125.02,125.09,74400.0,102.989,103.1288,102.7835,102.841,74400.0
2009-09-30 15:30:00,125.12,125.51,124.99,125.3,144400.0,102.8657,103.1863,102.7588,103.0137,144400.0
2009-09-30 15:40:00,125.29,125.53,125.1,125.51,168100.0,103.0055,103.2028,102.8493,103.1863,168100.0
2009-09-30 15:50:00,125.52,125.77,125.33,125.36,343100.0,103.1946,103.4001,103.0383,103.063,343100.0
2009-10-01 09:30:00,124.99,125.13,124.19,124.47,251000.0,102.7588,102.8739,102.1011,102.3313,251000.0
2009-10-01 09:40:00,124.42,124.61,124.28,124.6,133100.0,102.2902,102.4464,102.1751,102.4382,133100.0
2009-10-01 09:50:00,124.6,124.61,124.12,124.27,242900.0,102.4382,102.4464,102.0436,102.1669,242900.0
2009-10-01 10:00:00,124.3,125.98,123.16,123.27,862500.0,102.1915,103.5727,101.2543,101.3447,862500.0
2009-10-01 10:10:00,123.29,123.49,123.17,123.43,155900.0,101.3612,101.5256,101.2625,101.4763,155900.0
2009-10-01 10:20:00,123.43,123.63,123.39,123.54,110700.0,101.4763,101.6407,101.4434,101.5667,110700.0
2009-10-01 10:30:00,123.53,123.88,123.41,123.7,141700.0,101.5585,101.8462,101.4598,101.6983,141700.0
2009-10-01 10:40:00,123.69,123.86,123.39,123.5,116500.0,101.69,101.8298,101.4434,101.5338,116500.0
2009-10-01 10:50:00,123.52,123.81,123.39,123.62,98100.0,101.5503,101.7887,101.4434,101.6325,98100.0
2009-10-01 11:00:00,123.63,123.63,122.71,122.75,307000.0,101.6407,101.6407,100.8843,100.9172,307000.0
2009-10-01 11:10:00,122.75,122.91,122.67,122.8,169600.0,100.9172,101.0488,100.8515,100.9583,169600.0
2009-10-01 11:20:00,122.83,122.94,122.43,122.52,109600.0,100.983,101.0734,100.6542,100.7281,109600.0
2009-10-01 11:30:00,122.52,122.54,122.37,122.45,112700.0,100.7281,100.7446,100.6048,100.6706,112700.0
2009-10-01 11:40:00,122.47,122.64,122.46,122.51,74100.0,100.687,100.8268,100.6788,100.7199,74100.0
2009-10-01 11:50:00,122.52,122.59,122.39,122.59,76200.0,100.7281,100.7857,100.6213,100.7857,76200.0
2009-10-01 12:00:00,122.59,122.63,122.29,122.45,51700.0,100.7857,100.8186,100.5391,100.6706,51700.0
2009-10-01 12:10:00,122.52,122.78,122.52,122.73,126300.0,100.7281,100.9419,100.7281,100.9008,126300.0
2009-10-01 12:20:00,122.76,122.89,122.72,122.82,24200.0,100.9255,101.0323,100.8926,100.9748,24200.0
2009-10-01 12:30:00,122.8,122.92,122.74,122.75,43300.0,100.9583,101.057,100.909,100.9172,43300.0
2009-10-01 12:40:00,122.73,122.79,122.58,122.7,43700.0,100.9008,100.9501,100.7775,100.8761,43700.0
2009-10-01 12:50:00,122.71,122.77,122.57,122.66,43100.0,100.8843,100.9337,100.7692,100.8432,43100.0
2009-10-01 13:00:00,122.66,122.72,122.41,122.43,52500.0,100.8432,100.8926,100.6377,100.6542,52500.0
2009-10-01 13:10:00,122.43,122.43,122.14,122.16,119000.0,100.6542,100.6542,100.4157,100.4322,119000.0
2009-10-01 13:20:00,122.15,122.29,122.02,122.17,125500.0,100.424,100.5391,100.3171,100.4404,125500.0
2009-10-01 13:30:00,122.2,122.29,122.09,122.23,80300.0,100.4651,100.5391,100.3746,100.4897,80300.0
2009-10-01 13:40:00,122.22,122.57,122.22,122.57,55000.0,100.4815,100.7692,100.4815,100.7692,55000.0
2009-10-01 13:50:00,122.54,122.57,122.31,122.4,68600.0,100.7446,100.7692,100.5555,100.6295,68600.0
2009-10-01 14:00:00,122.4,122.69,122.32,122.63,113200.0,100.6295,100.8679,100.5637,100.8186,113200.0
2009-10-01 14:10:00,122.63,122.8,122.61,122.63,81000.0,100.8186,100.9583,100.8021,100.8186,81000.0
2009-10-01 14:20:00,122.63,122.81,122.56,122.78,64600.0,100.8186,100.9666,100.761,100.9419,64600.0
2009-10-01 14:30:00,122.8,122.8,122.53,122.68,124700.0,100.9583,100.9583,100.7364,100.8597,124700.0
2009-10-01 14:40:00,122.66,122.66,122.41,122.6,111000.0,100.8432,100.8432,100.6377,100.7939,111000.0
2009-10-01 14:50:00,122.54,122.65,122.42,122.42,99500.0,100.7446,100.835,100.6459,100.6459,99500.0
2009-10-01 15:00:00,122.44,122.44,122.09,122.15,55900.0,100.6624,100.6624,100.3746,100.424,55900.0
2009-10-01 15:10:00,122.16,122.42,122.12,122.35,55800.0,100.4322,100.6459,100.3993,100.5884,55800.0
2009-10-01 15:20:00,122.38,122.38,122.05,122.08,140200.0,100.613,100.613,100.3417,100.3664,140200.0
2009-10-01 15:30:00,122.07,122.32,122.04,122.18,99600.0,100.3582,100.5637,100.3335,100.4486,99600.0
2009-10-01 15:40:00,122.18,122.37,122.09,122.19,181200.0,100.4486,100.6048,100.3746,100.4568,181200.0
2009-10-01 15:50:00,122.2,122.2,121.49,121.54,434100.0,100.4651,100.4651,99.8813,99.9224,434100.0
2009-10-02 09:30:00,120.52,120.76,120.29,120.5,363800.0,99.0839,99.2812,98.8948,99.0674,363800.0
2009-10-02 09:40:00,120.51,120.8,120.13,120.65,161600.0,99.0756,99.3141,98.7632,99.1907,161600.0
2009-10-02 09:50:00,120.67,120.89,120.32,120.32,124800.0,99.2072,99.3881,98.9194,98.9194,124800.0
2009-10-02 10:00:00,120.33,120.97,120.07,120.53,180900.0,98.9277,99.4538,98.7139,99.0921,180900.0
2009-10-02 10:10:00,120.55,120.96,120.49,120.59,155200.0,99.1085,99.4456,99.0592,99.1414,155200.0
2009-10-02 10:20:00,120.62,121.29,120.57,121.23,165300.0,99.1661,99.7169,99.125,99.6676,165300.0
2009-10-02 10:30:00,121.2,121.67,121.08,121.39,155400.0,99.6429,100.0293,99.5443,99.7991,155400.0
2009-10-02 10:40:00,121.4,121.44,120.85,120.85,121900.0,99.8074,99.8402,99.3552,99.3552,121900.0
2009-10-02 10:50:00,120.83,120.95,120.54,120.67,161700.0,99.3387,99.4374,99.1003,99.2072,161700.0
2009-10-02 11:00:00,120.66,120.97,120.66,120.74,64100.0,99.199,99.4538,99.199,99.2647,64100.0
2009-10-02 11:10:00,120.73,120.85,120.58,120.65,65400.0,99.2565,99.3552,99.1332,99.1907,65400.0
2009-10-02 11:20:00,120.62,120.81,120.58,120.66,50400.0,99.1661,99.3223,99.1332,99.199,50400.0
2009-10-02 11:30:00,120.68,121.1,120.48,120.57,92500.0,99.2154,99.5607,99.051,99.125,92500.0
2009-10-02 11:40:00,120.55,120.6,120.32,120.6,53300.0,99.1085,99.1496,98.9194,99.1496,53300.0
2009-10-02 11:50:00,120.62,120.72,120.37,120.44,48400.0,99.1661,99.2483,98.9606,99.0181,48400.0
2009-10-02 12:00:00,120.45,120.98,120.45,120.77,60100.0,99.0263,99.4621,99.0263,99.2894,60100.0
2009-10-02 12:10:00,120.78,120.96,120.63,120.87,43900.0,99.2976,99.4456,99.1743,99.3716,43900.0
2009-10-02 12:20:00,120.88,121.04,120.75,121.0,61400.0,99.3798,99.5114,99.273,99.4785,61400.0
2009-10-02 12:30:00,121.0,121.18,120.96,120.99,86400.0,99.4785,99.6265,99.4456,99.4703,86400.0
2009-10-02 12:40:00,121.0,121.2,120.62,120.82,54500.0,99.4785,99.6429,99.1661,99.3305,54500.0
2009-10-02 12:50:00,120.87,121.06,120.76,121.03,19500.0,99.3716,99.5278,99.2812,99.5032,19500.0
2009-10-02 13:00:00,121.02,121.28,121.01,121.1,24600.0,99.4949,99.7087,99.4867,99.5607,24600.0
2009-10-02 13:10:00,121.11,121.39,121.07,121.18,30600.0,99.5689,99.7991,99.536,99.6265,30600.0
2009-10-02 13:20:00,121.15,121.25,121.11,121.25,17400.0,99.6018,99.684,99.5689,99.684,17400.0
2009-10-02 13:30:00,121.25,121.3,121.03,121.05,35500.0,99.684,99.7251,99.5032,99.5196,35500.0
2009-10-02 13:40:00,121.06,121.17,120.94,121.14,40800.0,99.5278,99.6183,99.4292,99.5936,40800.0
2009-10-02 13:50:00,121.15,121.29,121.08,121.13,28600.0,99.6018,99.7169,99.5443,99.5854,28600.0
2009-10-02 14:00:00,121.1,121.1,120.88,121.06,26700.0,99.5607,99.5607,99.3798,99.5278,26700.0
2009-10-02 14:10:00,121.02,121.23,120.98,121.2,46600.0,99.4949,99.6676,99.4621,99.6429,46600.0
2009-10-02 14:20:00,121.24,121.27,121.14,121.23,30800.0,99.6758,99.7005,99.5936,99.6676,30800.0
2009-10-02 14:30:00,121.23,121.33,121.2,121.21,30500.0,99.6676,99.7498,99.6429,99.6511,30500.0
2009-10-02 14:40:00,121.2,121.21,121.08,121.16,22200.0,99.6429,99.6511,99.5443,99.61,22200.0
2009-10-02 14:50:00,121.13,121.3,121.0,121.0,36700.0,99.5854,99.7251,99.4785,99.4785,36700.0
2009-10-02 15:00:00,121.05,121.05,120.85,120.96,65900.0,99.5196,99.5196,99.3552,99.4456,65900.0
2009-10-02 15:10:00,120.98,120.98,120.65,120.67,41900.0,99.4621,99.4621,99.1907,99.2072,41900.0
2009-10-02 15:20:00,120.75,120.79,120.64,120.65,16500.0,99.273,99.3058,99.1825,99.1907,16500.0
2009-10-02 15:30:00,120.65,121.0,120.65,120.75,56200.0,99.1907,99.4785,99.1907,99.273,56200.0
2009-10-02 15:40:00,120.75,120.9,120.65,120.76,55300.0,99.273,99.3963,99.1907,99.2812,55300.0
2009-10-02 15:50:00,120.77,120.77,120.32,120.44,235800.0,99.2894,99.2894,98.9194,99.0181,235800.0
2009-10-05 09:30:00,120.96,121.15,120.65,121.01,214200.0,99.4456,99.6018,99.1907,99.4867,214200.0
2009-10-05 09:40:00,121.01,121.81,120.96,121.6,241600.0,99.4867,100.1444,99.4456,99.9718,241600.0
2009-10-05 09:50:00,121.65,122.17,121.63,121.81,168900.0,100.0129,100.4404,99.9964,100.1444,168900.0
2009-10-05 10:00:00,121.83,122.26,120.99,121.21,309700.0,100.1609,100.5144,99.4703,99.6511,309700.0
2009-10-05 10:10:00,121.25,121.7,121.14,121.7,195900.0,99.684,100.054,99.5936,100.054,195900.0
2009-10-05 10:20:00,121.7,121.79,121.4,121.76,75400.0,100.054,100.128,99.8074,100.1033,75400.0
2009-10-05 10:30:00,121.75,122.04,121.59,122.03,64100.0,100.0951,100.3335,99.9636,100.3253,64100.0
2009-10-05 10:40:00,122.04,122.16,121.88,122.03,106100.0,100.3335,100.4322,100.202,100.3253,106100.0
2009-10-05 10:50:00,122.02,122.4,121.88,122.32,75300.0,100.3171,100.6295,100.202,100.5637,75300.0
2009-10-05 11:00:00,122.36,122.45,122.2,122.21,83300.0,100.5966,100.6706,100.4651,100.4733,83300.0
2009-10-05 11:10:00,122.2,122.21,121.99,122.08,39700.0,100.4651,100.4733,100.2924,100.3664,39700.0
2009-10-05 11:20:00,122.1,122.14,121.93,122.02,63400.0,100.3828,100.4157,100.2431,100.3171,63400.0
2009-10-05 11:30:00,122.0,122.17,121.62,121.72,102700.0,100.3006,100.4404,99.9882,100.0704,102700.0
2009-10-05 11:40:00,121.75,121.93,121.73,121.92,33000.0,100.0951,100.2431,100.0787,100.2349,33000.0
2009-10-05 11:50:00,121.91,122.26,121.91,122.05,36500.0,100.2266,100.5144,100.2266,100.3417,36500.0
2009-10-05 12:00:00,122.06,122.2,122.06,122.09,20900.0,100.35,100.4651,100.35,100.3746,20900.0
2009-10-05 12:10:00,122.07,122.22,122.03,122.21,17300.0,100.3582,100.4815,100.3253,100.4733,17300.0
2009-10-05 12:20:00,122.22,122.32,122.16,122.18,37800.0,100.4815,100.5637,100.4322,100.4486,37800.0
2009-10-05 12:30:00,122.19,122.28,122.15,122.18,35600.0,100.4568,100.5308,100.424,100.4486,35600.0
2009-10-05 12:40:00,122.22,122.53,122.2,122.43,92000.0,100.4815,100.7364,100.4651,100.6542,92000.0
2009-10-05 12:50:00,122.44,122.45,122.28,122.38,31500.0,100.6624,100.6706,100.5308,100.613,31500.0
2009-10-05 13:00:00,122.41,122.5,122.35,122.49,22600.0,100.6377,100.7117,100.5884,100.7035,22600.0
2009-10-05 13:10:00,122.51,122.52,122.33,122.39,40900.0,100.7199,100.7281,100.5719,100.6213,40900.0
2009-10-05 13:20:00,122.38,122.49,122.38,122.47,17400.0,100.613,100.7035,100.613,100.687,17400.0
2009-10-05 13:30:00,122.46,122.47,122.22,122.26,32200.0,100.6788,100.687,100.4815,100.5144,32200.0
2009-10-05 13:40:00,122.26,122.39,122.25,122.37,23900.0,100.5144,100.6213,100.5062,100.6048,23900.0
2009-10-05 13:50:00,122.34,122.45,122.34,122.43,30600.0,100.5802,100.6706,100.5802,100.6542,30600.0
2009-10-05 14:00:00,122.45,122.51,122.36,122.36,30200.0,100.6706,100.7199,100.5966,100.5966,30200.0
2009-10-05 14:10:00,122.36,122.45,122.27,122.29,52200.0,100.5966,100.6706,100.5226,100.5391,52200.0
2009-10-05 14:20:00,122.27,122.43,122.18,122.39,58400.0,100.5226,100.6542,100.4486,100.6213,58400.0
2009-10-05 14:30:00,122.41,122.62,122.41,122.6,67300.0,100.6377,100.8104,100.6377,100.7939,67300.0
2009-10-05 14:40:00,122.61,122.98,122.58,122.97,66500.0,100.8021,101.1063,100.7775,101.0981,66500.0
2009-10-05 14:50:00,122.98,123.27,122.98,123.01,82200.0,101.1063,101.3447,101.1063,101.131,82200.0
2009-10-05 15:00:00,123.02,123.07,122.86,123.06,76600.0,101.1392,101.1803,101.0077,101.1721,76600.0
2009-10-05 15:10:00,123.07,123.15,122.92,123.03,57200.0,101.1803,101.2461,101.057,101.1474,57200.0
2009-10-05 15:20:00,123.02,123.04,122.92,123.0,41400.0,101.1392,101.1557,101.057,101.1228,41400.0
2009-10-05 15:30:00,123.02,123.1,122.91,122.99,73800.0,101.1392,101.205,101.0488,101.1145,73800.0
2009-10-05 15:40:00,123.02,123.04,122.82,123.03,98300.0,101.1392,101.1557,100.9748,101.1474,98300.0
2009-10-05 15:50:00,123.04,123.04,122.81,122.99,160700.0,101.1557,101.1557,100.9666,101.1145,160700.0
2009-10-06 09:30:00,124.0,124.32,123.79,124.3,263300.0,101.9449,102.208,101.7723,102.1915,263300.0
2009-10-06 09:40:00,124.28,124.66,124.28,124.4,129300.0,102.1751,102.4875,102.1751,102.2738,129300.0
2009-10-06 09:50:00,124.42,124.98,124.39,124.8,115200.0,102.2902,102.7506,102.2655,102.6026,115200.0
2009-10-06 10:00:00,124.85,125.17,124.79,124.95,107700.0,102.6437,102.9068,102.5944,102.7259,107700.0
2009-10-06 10:10:00,124.97,125.03,124.83,124.91,58600.0,102.7424,102.7917,102.6273,102.693,58600.0
2009-10-06 10:20:00,124.93,125.12,124.73,124.73,97800.0,102.7095,102.8657,102.5451,102.5451,97800.0
2009-10-06 10:30:00,124.74,124.92,124.65,124.9,49800.0,102.5533,102.7013,102.4793,102.6848,49800.0
2009-10-06 10:40:00,124.95,125.26,124.93,125.18,131500.0,102.7259,102.9808,102.7095,102.915,131500.0
2009-10-06 10:50:00,125.16,125.27,125.1,125.24,58800.0,102.8986,102.989,102.8493,102.9644,58800.0
2009-10-06 11:00:00,125.24,125.53,125.13,125.52,87600.0,102.9644,103.2028,102.8739,103.1946,87600.0
2009-10-06 11:10:00,125.52,125.66,125.3,125.35,64300.0,103.1946,103.3097,103.0137,103.0548,64300.0
2009-10-06 11:20:00,125.32,125.41,125.27,125.27,43000.0,103.0301,103.1041,102.989,102.989,43000.0
2009-10-06 11:30:00,125.28,125.38,125.22,125.29,31600.0,102.9972,103.0795,102.9479,103.0055,31600.0
2009-10-06 11:40:00,125.26,125.28,125.06,125.13,27400.0,102.9808,102.9972,102.8164,102.8739,27400.0
2009-10-06 11:50:00,125.14,125.21,124.94,125.07,115700.0,102.8821,102.9397,102.7177,102.8246,115700.0
2009-10-06 12:00:00,125.06,125.21,125.02,125.18,12800.0,102.8164,102.9397,102.7835,102.915,12800.0
2009-10-06 12:10:00,125.18,125.23,125.12,125.15,29300.0,102.915,102.9561,102.8657,102.8904,29300.0
2009-10-06 12:20:00,125.19,125.27,125.1,125.15,51300.0,102.9232,102.989,102.8493,102.8904,51300.0
2009-10-06 12:30:00,125.18,125.34,125.18,125.3,40300.0,102.915,103.0466,102.915,103.0137,40300.0
2009-10-06 12:40:00,125.3,125.33,124.99,124.99,45100.0,103.0137,103.0383,102.7588,102.7588,45100.0
2009-10-06 12:50:00,124.94,125.03,124.83,124.83,38000.0,102.7177,102.7917,102.6273,102.6273,38000.0
2009-10-06 13:00:00,124.83,124.85,124.49,124.7,98600.0,102.6273,102.6437,102.3478,102.5204,98600.0
2009-10-06 13:10:00,124.68,124.94,124.64,124.92,44800.0,102.504,102.7177,102.4711,102.7013,44800.0
2009-10-06 13:20:00,124.93,124.98,124.82,124.89,52900.0,102.7095,102.7506,102.6191,102.6766,52900.0
2009-10-06 13:30:00,124.89,124.93,124.7,124.83,70400.0,102.6766,102.7095,102.5204,102.6273,70400.0
2009-10-06 13:40:00,124.83,124.83,124.42,124.54,62500.0,102.6273,102.6273,102.2902,102.3889,62500.0
2009-10-06 13:50:00,124.52,124.52,124.18,124.39,68100.0,102.3724,102.3724,102.0929,102.2655,68100.0
2009-10-06 14:00:00,124.38,124.38,123.9,124.01,98400.0,102.2573,102.2573,101.8627,101.9531,98400.0
2009-10-06 14:10:00,123.95,124.15,123.9,124.01,51200.0,101.9038,102.0682,101.8627,101.9531,51200.0
2009-10-06 14:20:00,124.01,124.06,123.58,123.68,108700.0,101.9531,101.9942,101.5996,101.6818,108700.0
2009-10-06 14:30:00,123.67,124.06,123.55,124.06,127300.0,101.6736,101.9942,101.5749,101.9942,127300.0
2009-10-06 14:40:00,124.06,124.25,123.96,124.17,57800.0,101.9942,102.1504,101.912,102.0847,57800.0
2009-10-06 14:50:00,124.14,124.28,124.09,124.26,95600.0,102.06,102.1751,102.0189,102.1587,95600.0
2009-10-06 15:00:00,124.26,124.69,124.19,124.6,94300.0,102.1587,102.5122,102.1011,102.4382,94300.0
2009-10-06 15:10:00,124.62,124.87,124.62,124.72,138000.0,102.4546,102.6602,102.4546,102.5368,138000.0
2009-10-06 15:20:00,124.72,124.86,124.59,124.74,134100.0,102.5368,102.6519,102.43,102.5533,134100.0
2009-10-06 15:30:00,124.77,124.88,124.62,124.66,119200.0,102.5779,102.6684,102.4546,102.4875,119200.0
2009-10-06 15:40:00,124.66,124.66,124.34,124.44,111300.0,102.4875,102.4875,102.2244,102.3066,111300.0
2009-10-06 15:50:00,124.45,124.75,124.36,124.7,136900.0,102.3149,102.5615,102.2409,102.5204,136900.0
2009-10-06 16:00:00,124.7,124.73,124.57,124.65,29000.0,102.5204,102.5451,102.4135,102.4793,29000.0
2009-10-06 16:10:00,124.65,124.65,124.65,124.65,0.0,102.4793,102.4793,102.4793,102.4793,0.0
2009-10-07 09:30:00,124.41,124.94,124.18,124.68,229200.0,102.282,102.7177,102.0929,102.504,229200.0
2009-10-07 09:40:00,124.68,124.79,124.01,124.12,272500.0,102.504,102.5944,101.9531,102.0436,272500.0
2009-10-07 09:50:00,124.13,124.66,124.08,124.47,143000.0,102.0518,102.4875,102.0107,102.3313,143000.0
2009-10-07 10:00:00,124.5,124.55,124.26,124.55,233300.0,102.356,102.3971,102.1587,102.3971,233300.0
2009-10-07 10:10:00,124.55,125.09,124.55,124.96,98900.0,102.3971,102.841,102.3971,102.7342,98900.0
2009-10-07 10:20:00,124.99,125.02,124.68,124.77,73800.0,102.7588,102.7835,102.504,102.5779,73800.0
2009-10-07 10:30:00,124.69,124.71,124.28,124.58,204000.0,102.5122,102.5286,102.1751,102.4217,204000.0
2009-10-07 10:40:00,124.59,124.67,124.29,124.31,138200.0,102.43,102.4957,102.1833,102.1998,138200.0
2009-10-07 10:50:00,124.33,124.66,124.26,124.58,56000.0,102.2162,102.4875,102.1587,102.4217,56000.0
2009-10-07 11:00:00,124.58,124.97,124.58,124.81,42700.0,102.4217,102.7424,102.4217,102.6108,42700.0
2009-10-07 11:10:00,124.8,124.83,124.56,124.65,66600.0,102.6026,102.6273,102.4053,102.4793,66600.0
2009-10-07 11:20:00,124.64,124.72,124.52,124.54,11300.0,102.4711,102.5368,102.3724,102.3889,11300.0
2009-10-07 11:30:00,124.52,124.56,124.28,124.37,24000.0,102.3724,102.4053,102.1751,102.2491,24000.0
2009-10-07 11:40:00,124.34,124.45,124.23,124.41,58800.0,102.2244,102.3149,102.134,102.282,58800.0
2009-10-07 11:50:00,124.41,124.54,124.2,124.2,55000.0,102.282,102.3889,102.1093,102.1093,55000.0
2009-10-07 12:00:00,124.19,124.5,124.18,124.5,30100.0,102.1011,102.356,102.0929,102.356,30100.0
2009-10-07 12:10:00,124.47,124.52,124.36,124.49,21300.0,102.3313,102.3724,102.2409,102.3478,21300.0
2009-10-07 12:20:00,124.49,124.54,124.38,124.48,50700.0,102.3478,102.3889,102.2573,102.3395,50700.0
2009-10-07 12:30:00,124.47,124.47,124.24,124.26,48300.0,102.3313,102.3313,102.1422,102.1587,48300.0
2009-10-07 12:40:00,124.26,124.42,124.25,124.42,23900.0,102.1587,102.2902,102.1504,102.2902,23900.0
2009-10-07 12:50:00,124.45,124.62,124.45,124.58,37900.0,102.3149,102.4546,102.3149,102.4217,37900.0
2009-10-07 13:00:00,124.62,124.65,124.32,124.35,15200.0,102.4546,102.4793,102.208,102.2327,15200.0
2009-10-07 13:10:00,124.37,124.49,124.35,124.49,14700.0,102.2491,102.3478,102.2327,102.3478,14700.0
2009-10-07 13:20:00,124.51,124.52,124.37,124.45,12200.0,102.3642,102.3724,102.2491,102.3149,12200.0
2009-10-07 13:30:00,124.45,124.55,124.4,124.54,10100.0,102.3149,102.3971,102.2738,102.3889,10100.0
2009-10-07 13:40:00,124.55,124.56,124.3,124.35,20700.0,102.3971,102.4053,102.1915,102.2327,20700.0
2009-10-07 13:50:00,124.35,124.45,124.25,124.45,33000.0,102.2327,102.3149,102.1504,102.3149,33000.0
2009-10-07 14:00:00,124.43,124.47,124.19,124.27,58200.0,102.2984,102.3313,102.1011,102.1669,58200.0
2009-10-07 14:10:00,124.29,124.32,124.13,124.26,83300.0,102.1833,102.208,102.0518,102.1587,83300.0
2009-10-07 14:20:00,124.25,124.26,124.1,124.24,84300.0,102.1504,102.1587,102.0271,102.1422,84300.0
2009-10-07 14:30:00,124.23,124.27,124.13,124.23,37500.0,102.134,102.1669,102.0518,102.134,37500.0
2009-10-07 14:40:00,124.24,124.5,124.15,124.39,77200.0,102.1422,102.356,102.0682,102.2655,77200.0
2009-10-07 14:50:00,124.38,124.51,124.37,124.45,18300.0,102.2573,102.3642,102.2491,102.3149,18300.0
2009-10-07 15:00:00,124.42,124.42,124.24,124.4,37100.0,102.2902,102.2902,102.1422,102.2738,37100.0
2009-10-07 15:10:00,124.43,124.57,124.37,124.43,61300.0,102.2984,102.4135,102.2491,102.2984,61300.0
2009-10-07 15:20:00,124.44,124.57,124.32,124.54,76700.0,102.3066,102.4135,102.208,102.3889,76700.0
2009-10-07 15:30:00,124.52,124.73,124.47,124.69,65200.0,102.3724,102.5451,102.3313,102.5122,65200.0
2009-10-07 15:40:00,124.71,124.78,124.61,124.69,60600.0,102.5286,102.5862,102.4464,102.5122,60600.0
2009-10-07 15:50:00,124.68,124.8,124.66,124.71,161600.0,102.504,102.6026,102.4875,102.5286,161600.0
2009-10-08 09:30:00,125.53,125.98,125.32,125.91,114300.0,103.2028,103.5727,103.0301,103.5152,114300.0
2009-10-08 09:40:00,125.93,126.13,125.84,125.96,100100.0,103.5316,103.6961,103.4576,103.5563,100100.0
2009-10-08 09:50:00,125.95,125.95,125.49,125.7,126100.0,103.5481,103.5481,103.1699,103.3425,126100.0
2009-10-08 10:00:00,125.7,125.73,125.21,125.49,196400.0,103.3425,103.3672,102.9397,103.1699,196400.0
2009-10-08 10:10:00,125.48,125.9,125.45,125.77,82700.0,103.1617,103.507,103.137,103.4001,82700.0
2009-10-08 10:20:00,125.78,126.11,125.67,126.05,106700.0,103.4083,103.6796,103.3179,103.6303,106700.0
2009-10-08 10:30:00,126.06,126.31,125.98,126.23,74500.0,103.6385,103.844,103.5727,103.7783,74500.0
2009-10-08 10:40:00,126.23,126.4,126.21,126.25,179100.0,103.7783,103.918,103.7618,103.7947,179100.0
2009-10-08 10:50:00,126.21,126.37,126.2,126.29,32200.0,103.7618,103.8934,103.7536,103.8276,32200.0
2009-10-08 11:00:00,126.27,126.38,126.08,126.32,62600.0,103.8112,103.9016,103.6549,103.8523,62600.0
2009-10-08 11:10:00,126.35,126.55,126.28,126.54,68300.0,103.8769,104.0414,103.8194,104.0331,68300.0
2009-10-08 11:20:00,126.56,126.93,126.51,126.79,200200.0,104.0496,104.3538,104.0085,104.2387,200200.0
2009-10-08 11:30:00,126.82,127.03,126.81,126.96,55500.0,104.2633,104.436,104.2551,104.3784,55500.0
2009-10-08 11:40:00,126.96,127.03,126.82,126.82,101400.0,104.3784,104.436,104.2633,104.2633,101400.0
2009-10-08 11:50:00,126.88,126.96,126.79,126.96,46500.0,104.3127,104.3784,104.2387,104.3784,46500.0
2009-10-08 12:00:00,126.97,126.97,126.8,126.81,18700.0,104.3866,104.3866,104.2469,104.2551,18700.0
2009-10-08 12:10:00,126.81,126.96,126.8,126.93,20600.0,104.2551,104.3784,104.2469,104.3538,20600.0
2009-10-08 12:20:00,126.96,127.21,126.95,127.1,64100.0,104.3784,104.584,104.3702,104.4935,64100.0
2009-10-08 12:30:00,127.09,127.17,126.95,126.95,92400.0,104.4853,104.5511,104.3702,104.3702,92400.0
2009-10-08 12:40:00,126.94,127.09,126.92,126.97,65800.0,104.362,104.4853,104.3455,104.3866,65800.0
2009-10-08 12:50:00,126.97,127.06,126.94,127.01,35300.0,104.3866,104.4606,104.362,104.4195,35300.0
2009-10-08 13:00:00,127.03,127.03,126.72,126.75,112000.0,104.436,104.436,104.1811,104.2058,112000.0
2009-10-08 13:10:00,126.74,126.75,126.51,126.67,65800.0,104.1976,104.2058,104.0085,104.14,65800.0
2009-10-08 13:20:00,126.69,126.76,126.58,126.61,34700.0,104.1565,104.214,104.066,104.0907,34700.0
2009-10-08 13:30:00,126.63,126.65,126.14,126.15,75900.0,104.1071,104.1236,103.7043,103.7125,75900.0
2009-10-08 13:40:00,126.18,126.49,126.16,126.39,88700.0,103.7372,103.992,103.7207,103.9098,88700.0
2009-10-08 13:50:00,126.35,126.6,126.34,126.54,41900.0,103.8769,104.0825,103.8687,104.0331,41900.0
2009-10-08 14:00:00,126.55,126.56,126.43,126.52,30400.0,104.0414,104.0496,103.9427,104.0167,30400.0
2009-10-08 14:10:00,126.5,126.57,126.31,126.37,53000.0,104.0002,104.0578,103.844,103.8934,53000.0
2009-10-08 14:20:00,126.35,126.41,126.15,126.34,37800.0,103.8769,103.9263,103.7125,103.8687,37800.0
2009-10-08 14:30:00,126.34,126.49,126.29,126.44,38500.0,103.8687,103.992,103.8276,103.9509,38500.0
2009-10-08 14:40:00,126.42,126.62,126.33,126.61,56600.0,103.9345,104.0989,103.8605,104.0907,56600.0
2009-10-08 14:50:00,126.63,126.65,126.53,126.56,40900.0,104.1071,104.1236,104.0249,104.0496,40900.0
2009-10-08 15:00:00,126.55,126.85,126.51,126.82,59400.0,104.0414,104.288,104.0085,104.2633,59400.0
2009-10-08 15:10:00,126.83,126.83,126.6,126.67,45000.0,104.2716,104.2716,104.0825,104.14,45000.0
2009-10-08 15:20:00,126.71,126.86,126.59,126.62,95500.0,104.1729,104.2962,104.0742,104.0989,95500.0
2009-10-08 15:30:00,126.6,126.62,126.26,126.29,176400.0,104.0825,104.0989,103.8029,103.8276,176400.0
2009-10-08 15:40:00,126.32,126.59,126.32,126.5,98700.0,103.8523,104.0742,103.8523,104.0002,98700.0
2009-10-08 15:50:00,126.51,126.58,126.32,126.4,238000.0,104.0085,104.066,103.8523,103.918,238000.0
2009-10-09 09:30:00,126.42,126.45,126.02,126.32,304400.0,103.9345,103.9591,103.6056,103.8523,304400.0
2009-10-09 09:40:00,126.3,126.73,126.24,126.62,157500.0,103.8358,104.1893,103.7865,104.0989,157500.0
2009-10-09 09:50:00,126.64,126.92,126.6,126.87,115500.0,104.1153,104.3455,104.0825,104.3044,115500.0
2009-10-09 10:00:00,126.92,126.96,126.74,126.88,83400.0,104.3455,104.3784,104.1976,104.3127,83400.0
2009-10-09 10:10:00,126.84,127.07,126.74,126.76,100000.0,104.2798,104.4689,104.1976,104.214,100000.0
2009-10-09 10:20:00,126.71,126.97,126.63,126.94,69300.0,104.1729,104.3866,104.1071,104.362,69300.0
2009-10-09 10:30:00,126.95,127.18,126.84,126.9,84100.0,104.3702,104.5593,104.2798,104.3291,84100.0
2009-10-09 10:40:00,126.92,126.94,126.73,126.84,115600.0,104.3455,104.362,104.1893,104.2798,115600.0
2009-10-09 10:50:00,126.84,127.07,126.78,127.0,59500.0,104.2798,104.4689,104.2304,104.4113,59500.0
2009-10-09 11:00:00,126.96,127.0,126.85,126.96,49800.0,104.3784,104.4113,104.288,104.3784,49800.0
2009-10-09 11:10:00,126.98,127.06,126.74,126.87,97200.0,104.3949,104.4606,104.1976,104.3044,97200.0
2009-10-09 11:20:00,126.86,127.03,126.85,126.9,61300.0,104.2962,104.436,104.288,104.3291,61300.0
2009-10-09 11:30:00,126.85,127.01,126.83,126.9,82200.0,104.288,104.4195,104.2716,104.3291,82200.0
2009-10-09 11:40:00,126.88,126.88,126.66,126.69,28400.0,104.3127,104.3127,104.1318,104.1565,28400.0
2009-10-09 11:50:00,126.67,126.85,126.64,126.68,121600.0,104.14,104.288,104.1153,104.1482,121600.0
2009-10-09 12:00:00,126.68,126.72,126.43,126.47,81200.0,104.1482,104.1811,103.9427,103.9756,81200.0
2009-10-09 12:10:00,126.44,126.6,126.42,126.51,64700.0,103.9509,104.0825,103.9345,104.0085,64700.0
2009-10-09 12:20:00,126.49,126.51,126.4,126.47,50100.0,103.992,104.0085,103.918,103.9756,50100.0
2009-10-09 12:30:00,126.46,126.57,126.42,126.48,42400.0,103.9674,104.0578,103.9345,103.9838,42400.0
2009-10-09 12:40:00,126.48,126.6,126.47,126.58,37500.0,103.9838,104.0825,103.9756,104.066,37500.0
2009-10-09 12:50:00,126.6,126.79,126.58,126.79,34600.0,104.0825,104.2387,104.066,104.2387,34600.0
2009-10-09 13:00:00,126.79,126.88,126.73,126.73,90900.0,104.2387,104.3127,104.1893,104.1893,90900.0
2009-10-09 13:10:00,126.72,126.89,126.71,126.87,48400.0,104.1811,104.3209,104.1729,104.3044,48400.0
2009-10-09 13:20:00,126.89,126.99,126.87,126.92,99800.0,104.3209,104.4031,104.3044,104.3455,99800.0
2009-10-09 13:30:00,126.92,126.95,126.86,126.86,26900.0,104.3455,104.3702,104.2962,104.2962,26900.0
2009-10-09 13:40:00,126.86,126.93,126.8,126.87,37300.0,104.2962,104.3538,104.2469,104.3044,37300.0
2009-10-09 13:50:00,126.86,126.9,126.81,126.86,26200.0,104.2962,104.3291,104.2551,104.2962,26200.0
2009-10-09 14:00:00,126.87,126.87,126.72,126.73,28200.0,104.3044,104.3044,104.1811,104.1893,28200.0
2009-10-09 14:10:00,126.73,126.83,126.67,126.81,80800.0,104.1893,104.2716,104.14,104.2551,80800.0
2009-10-09 14:20:00,126.78,126.8,126.71,126.77,64300.0,104.2304,104.2469,104.1729,104.2222,64300.0
2009-10-09 14:30:00,126.78,126.87,126.77,126.87,42800.0,104.2304,104.3044,104.2222,104.3044,42800.0
2009-10-09 14:40:00,126.86,127.02,126.8,126.94,79800.0,104.2962,104.4278,104.2469,104.362,79800.0
2009-10-09 14:50:00,126.96,127.12,126.95,127.12,29200.0,104.3784,104.51,104.3702,104.51,29200.0
2009-10-09 15:00:00,127.13,127.38,127.08,127.33,124700.0,104.5182,104.7237,104.4771,104.6826,124700.0
2009-10-09 15:10:00,127.33,127.43,127.2,127.3,178200.0,104.6826,104.7648,104.5757,104.658,178200.0
2009-10-09 15:20:00,127.28,127.37,127.25,127.37,42100.0,104.6415,104.7155,104.6168,104.7155,42100.0
2009-10-09 15:30:00,127.37,127.4,127.24,127.39,75200.0,104.7155,104.7402,104.6086,104.7319,75200.0
2009-10-09 15:40:00,127.4,127.46,127.25,127.31,71800.0,104.7402,104.7895,104.6168,104.6662,71800.0
2009-10-09 15:50:00,127.31,127.54,127.3,127.48,180100.0,104.6662,104.8553,104.658,104.8059,180100.0
2009-10-12 09:30:00,128.13,128.35,127.89,128.13,92600.0,105.3403,105.5212,105.143,105.3403,92600.0
2009-10-12 09:40:00,128.18,128.33,128.14,128.24,49700.0,105.3814,105.5048,105.3485,105.4308,49700.0
2009-10-12 09:50:00,128.26,128.53,128.23,128.53,34500.0,105.4472,105.6692,105.4225,105.6692,34500.0
2009-10-12 10:00:00,128.55,128.58,128.46,128.47,52000.0,105.6856,105.7103,105.6116,105.6199,52000.0
2009-10-12 10:10:00,128.46,128.46,128.08,128.13,91800.0,105.6116,105.6116,105.2992,105.3403,91800.0
2009-10-12 10:20:00,128.14,128.23,128.07,128.18,29200.0,105.3485,105.4225,105.291,105.3814,29200.0
2009-10-12 10:30:00,128.2,128.39,128.2,128.24,45200.0,105.3979,105.5541,105.3979,105.4308,45200.0
2009-10-12 10:40:00,128.24,128.41,128.22,128.32,24200.0,105.4308,105.5705,105.4143,105.4965,24200.0
2009-10-12 10:50:00,128.32,128.41,128.28,128.39,21800.0,105.4965,105.5705,105.4636,105.5541,21800.0
2009-10-12 11:00:00,128.34,128.42,128.28,128.41,17700.0,105.513,105.5787,105.4636,105.5705,17700.0
2009-10-12 11:10:00,128.42,128.44,128.36,128.4,16500.0,105.5787,105.5952,105.5294,105.5623,16500.0
2009-10-12 11:20:00,128.4,128.41,128.31,128.32,18800.0,105.5623,105.5705,105.4883,105.4965,18800.0
2009-10-12 11:30:00,128.32,128.32,128.19,128.29,37400.0,105.4965,105.4965,105.3897,105.4719,37400.0
2009-10-12 11:40:00,128.28,128.3,128.25,128.25,17500.0,105.4636,105.4801,105.439,105.439,17500.0
2009-10-12 11:50:00,128.25,128.27,128.17,128.2,34300.0,105.439,105.4554,105.3732,105.3979,34300.0
2009-10-12 12:00:00,128.21,128.25,128.18,128.23,19000.0,105.4061,105.439,105.3814,105.4225,19000.0
2009-10-12 12:10:00,128.21,128.37,128.2,128.29,23600.0,105.4061,105.5376,105.3979,105.4719,23600.0
2009-10-12 12:20:00,128.27,128.3,128.16,128.16,15200.0,105.4554,105.4801,105.365,105.365,15200.0
2009-10-12 12:30:00,128.15,128.22,128.11,128.22,5900.0,105.3568,105.4143,105.3239,105.4143,5900.0
2009-10-12 12:40:00,128.21,128.24,128.13,128.16,13700.0,105.4061,105.4308,105.3403,105.365,13700.0
2009-10-12 12:50:00,128.17,128.26,128.15,128.2,14100.0,105.3732,105.4472,105.3568,105.3979,14100.0
2009-10-12 13:00:00,128.2,128.25,128.16,128.18,8800.0,105.3979,105.439,105.365,105.3814,8800.0
2009-10-12 13:10:00,128.17,128.23,128.16,128.22,17300.0,105.3732,105.4225,105.365,105.4143,17300.0
2009-10-12 13:20:00,128.22,128.22,128.11,128.13,15300.0,105.4143,105.4143,105.3239,105.3403,15300.0
2009-10-12 13:30:00,128.13,128.15,128.06,128.1,23600.0,105.3403,105.3568,105.2828,105.3157,23600.0
2009-10-12 13:40:00,128.12,128.21,128.1,128.13,16500.0,105.3321,105.4061,105.3157,105.3403,16500.0
2009-10-12 13:50:00,128.15,128.19,128.11,128.18,15900.0,105.3568,105.3897,105.3239,105.3814,15900.0
2009-10-12 14:00:00,128.19,128.19,128.04,128.08,31200.0,105.3897,105.3897,105.2663,105.2992,31200.0
2009-10-12 14:10:00,128.04,128.04,127.49,127.57,48500.0,105.2663,105.2663,104.8142,104.8799,48500.0
2009-10-12 14:20:00,127.54,127.58,127.32,127.45,107700.0,104.8553,104.8882,104.6744,104.7813,107700.0
2009-10-12 14:30:00,127.44,127.46,127.06,127.2,48300.0,104.7731,104.7895,104.4606,104.5757,48300.0
2009-10-12 14:40:00,127.19,127.35,127.19,127.34,28100.0,104.5675,104.6991,104.5675,104.6908,28100.0
2009-10-12 14:50:00,127.34,127.49,127.22,127.49,53500.0,104.6908,104.8142,104.5922,104.8142,53500.0
2009-10-12 15:00:00,127.49,127.62,127.49,127.61,32900.0,104.8142,104.921,104.8142,104.9128,32900.0
2009-10-12 15:10:00,127.64,127.65,127.53,127.55,45800.0,104.9375,104.9457,104.847,104.8635,45800.0
2009-10-12 15:20:00,127.55,127.68,127.55,127.68,51200.0,104.8635,104.9704,104.8635,104.9704,51200.0
2009-10-12 15:30:00,127.7,127.78,127.53,127.57,132800.0,104.9868,105.0526,104.847,104.8799,132800.0
2009-10-12 15:40:00,127.55,127.64,127.48,127.57,92700.0,104.8635,104.9375,104.8059,104.8799,92700.0
2009-10-12 15:50:00,127.58,127.68,127.53,127.67,150800.0,104.8882,104.9704,104.847,104.9621,150800.0
2009-10-13 09:30:00,127.25,127.64,127.23,127.53,132200.0,104.6168,104.9375,104.6004,104.847,132200.0
2009-10-13 09:40:00,127.56,127.61,126.99,127.19,357000.0,104.8717,104.9128,104.4031,104.5675,357000.0
2009-10-13 09:50:00,127.15,127.25,126.64,126.7,113200.0,104.5346,104.6168,104.1153,104.1647,113200.0
2009-10-13 10:00:00,126.67,126.68,126.21,126.48,128800.0,104.14,104.1482,103.7618,103.9838,128800.0
2009-10-13 10:10:00,126.48,126.66,126.45,126.6,62300.0,103.9838,104.1318,103.9591,104.0825,62300.0
2009-10-13 10:20:00,126.61,126.78,126.29,126.78,145700.0,104.0907,104.2304,103.8276,104.2304,145700.0
2009-10-13 10:30:00,126.77,126.95,126.73,126.73,59100.0,104.2222,104.3702,104.1893,104.1893,59100.0
2009-10-13 10:40:00,126.71,126.85,126.63,126.8,26000.0,104.1729,104.288,104.1071,104.2469,26000.0
2009-10-13 10:50:00,126.81,127.03,126.76,126.99,16200.0,104.2551,104.436,104.214,104.4031,16200.0
2009-10-13 11:00:00,126.93,126.95,126.58,126.67,58800.0,104.3538,104.3702,104.066,104.14,58800.0
2009-10-13 11:10:00,126.69,126.84,126.65,126.76,44300.0,104.1565,104.2798,104.1236,104.214,44300.0
2009-10-13 11:20:00,126.75,126.88,126.66,126.82,63200.0,104.2058,104.3127,104.1318,104.2633,63200.0
2009-10-13 11:30:00,126.85,127.18,126.84,127.16,192500.0,104.288,104.5593,104.2798,104.5429,192500.0
2009-10-13 11:40:00,127.16,127.57,127.16,127.45,110100.0,104.5429,104.8799,104.5429,104.7813,110100.0
2009-10-13 11:50:00,127.44,127.64,127.44,127.53,96400.0,104.7731,104.9375,104.7731,104.847,96400.0
2009-10-13 12:00:00,127.5,127.59,127.41,127.45,46000.0,104.8224,104.8964,104.7484,104.7813,46000.0
2009-10-13 12:10:00,127.47,127.62,127.45,127.47,25900.0,104.7977,104.921,104.7813,104.7977,25900.0
2009-10-13 12:20:00,127.46,127.48,127.19,127.27,62200.0,104.7895,104.8059,104.5675,104.6333,62200.0
2009-10-13 12:30:00,127.25,127.3,127.2,127.28,20200.0,104.6168,104.658,104.5757,104.6415,20200.0
2009-10-13 12:40:00,127.28,127.29,127.18,127.19,27000.0,104.6415,104.6497,104.5593,104.5675,27000.0
2009-10-13 12:50:00,127.2,127.32,127.2,127.26,10300.0,104.5757,104.6744,104.5757,104.6251,10300.0
2009-10-13 13:00:00,127.27,127.35,127.25,127.34,5300.0,104.6333,104.6991,104.6168,104.6908,5300.0
2009-10-13 13:10:00,127.36,127.38,127.28,127.35,18800.0,104.7073,104.7237,104.6415,104.6991,18800.0
2009-10-13 13:20:00,127.33,127.37,127.19,127.23,46400.0,104.6826,104.7155,104.5675,104.6004,46400.0
2009-10-13 13:30:00,127.2,127.25,127.15,127.2,17700.0,104.5757,104.6168,104.5346,104.5757,17700.0
2009-10-13 13:40:00,127.18,127.18,126.93,126.96,23200.0,104.5593,104.5593,104.3538,104.3784,23200.0
2009-10-13 13:50:00,126.94,127.18,126.94,127.13,33200.0,104.362,104.5593,104.362,104.5182,33200.0
2009-10-13 14:00:00,127.12,127.14,126.66,126.73,57300.0,104.51,104.5264,104.1318,104.1893,57300.0
2009-10-13 14:10:00,126.72,126.9,126.65,126.84,54700.0,104.1811,104.3291,104.1236,104.2798,54700.0
2009-10-13 14:20:00,126.86,127.02,126.81,126.94,47200.0,104.2962,104.4278,104.2551,104.362,47200.0
2009-10-13 14:30:00,126.95,126.98,126.83,126.83,24400.0,104.3702,104.3949,104.2716,104.2716,24400.0
2009-10-13 14:40:00,126.92,127.11,126.89,127.11,59100.0,104.3455,104.5017,104.3209,104.5017,59100.0
2009-10-13 14:50:00,127.13,127.13,126.86,126.94,49100.0,104.5182,104.5182,104.2962,104.362,49100.0
2009-10-13 15:00:00,126.92,127.14,126.89,127.04,55100.0,104.3455,104.5264,104.3209,104.4442,55100.0
2009-10-13 15:10:00,127.02,127.29,127.01,127.19,69200.0,104.4278,104.6497,104.4195,104.5675,69200.0
2009-10-13 15:20:00,127.2,127.29,127.14,127.16,39700.0,104.5757,104.6497,104.5264,104.5429,39700.0
2009-10-13 15:30:00,127.16,127.19,126.93,126.98,69900.0,104.5429,104.5675,104.3538,104.3949,69900.0
2009-10-13 15:40:00,126.96,127.16,126.96,127.11,74000.0,104.3784,104.5429,104.3784,104.5017,74000.0
2009-10-13 15:50:00,127.09,127.2,127.02,127.03,126000.0,104.4853,104.5757,104.4278,104.436,126000.0
2009-10-13 16:00:00,127.02,127.04,126.84,126.84,58600.0,104.4278,104.4442,104.2798,104.2798,58600.0
2009-10-13 16:10:00,126.84,126.84,126.84,126.84,0.0,104.2798,104.2798,104.2798,104.2798,0.0
2009-10-14 09:30:00,128.68,128.86,128.42,128.44,232400.0,105.7925,105.9405,105.5787,105.5952,232400.0
2009-10-14 09:40:00,128.44,128.54,128.06,128.08,136100.0,105.5952,105.6774,105.2828,105.2992,136100.0
2009-10-14 09:50:00,128.06,128.48,128.03,128.39,71900.0,105.2828,105.6281,105.2581,105.5541,71900.0
2009-10-14 10:00:00,128.35,128.39,128.09,128.24,145000.0,105.5212,105.5541,105.3074,105.4308,145000.0
2009-10-14 10:10:00,128.26,128.37,128.14,128.24,90300.0,105.4472,105.5376,105.3485,105.4308,90300.0
2009-10-14 10:20:00,128.25,128.25,127.81,127.97,183200.0,105.439,105.439,105.0772,105.2088,183200.0
2009-10-14 10:30:00,127.97,128.18,127.9,128.08,89400.0,105.2088,105.3814,105.1512,105.2992,89400.0
2009-10-14 10:40:00,128.11,128.15,128.01,128.12,58900.0,105.3239,105.3568,105.2417,105.3321,58900.0
2009-10-14 10:50:00,128.13,128.29,128.04,128.22,39600.0,105.3403,105.4719,105.2663,105.4143,39600.0
2009-10-14 11:00:00,128.23,128.36,128.2,128.36,52900.0,105.4225,105.5294,105.3979,105.5294,52900.0
2009-10-14 11:10:00,128.36,128.43,128.32,128.42,55900.0,105.5294,105.587,105.4965,105.5787,55900.0
2009-10-14 11:20:00,128.42,128.58,128.4,128.49,69800.0,105.5787,105.7103,105.5623,105.6363,69800.0
2009-10-14 11:30:00,128.5,128.58,128.45,128.46,55700.0,105.6445,105.7103,105.6034,105.6116,55700.0
2009-10-14 11:40:00,128.48,128.61,128.43,128.61,37400.0,105.6281,105.735,105.587,105.735,37400.0
2009-10-14 11:50:00,128.63,128.69,128.55,128.55,62800.0,105.7514,105.8007,105.6856,105.6856,62800.0
2009-10-14 12:00:00,128.55,128.67,128.51,128.62,82400.0,105.6856,105.7843,105.6527,105.7432,82400.0
2009-10-14 12:10:00,128.62,128.63,128.52,128.56,46900.0,105.7432,105.7514,105.661,105.6938,46900.0
2009-10-14 12:20:00,128.56,128.64,128.49,128.56,85800.0,105.6938,105.7596,105.6363,105.6938,85800.0
2009-10-14 12:30:00,128.55,128.63,128.49,128.6,58900.0,105.6856,105.7514,105.6363,105.7267,58900.0
2009-10-14 12:40:00,128.59,128.68,128.51,128.55,218200.0,105.7185,105.7925,105.6527,105.6856,218200.0
2009-10-14 12:50:00,128.54,128.76,128.53,128.76,49900.0,105.6774,105.8583,105.6692,105.8583,49900.0
2009-10-14 13:00:00,128.79,128.92,128.78,128.87,65000.0,105.8829,105.9898,105.8747,105.9487,65000.0
2009-10-14 13:10:00,128.87,129.1,128.86,129.03,71900.0,105.9487,106.1378,105.9405,106.0803,71900.0
2009-10-14 13:20:00,129.03,129.04,128.81,128.81,24200.0,106.0803,106.0885,105.8994,105.8994,24200.0
2009-10-14 13:30:00,128.82,128.96,128.8,128.91,41500.0,105.9076,106.0227,105.8912,105.9816,41500.0
2009-10-14 13:40:00,128.94,128.99,128.85,128.86,33500.0,106.0063,106.0474,105.9323,105.9405,33500.0
2009-10-14 13:50:00,128.83,128.91,128.8,128.84,18400.0,105.9158,105.9816,105.8912,105.924,18400.0
2009-10-14 14:00:00,128.85,128.94,128.8,128.89,34100.0,105.9323,106.0063,105.8912,105.9652,34100.0
2009-10-14 14:10:00,128.89,128.89,128.65,128.87,31700.0,105.9652,105.9652,105.7678,105.9487,31700.0
2009-10-14 14:20:00,128.87,129.0,128.79,128.81,47300.0,105.9487,106.0556,105.8829,105.8994,47300.0
2009-10-14 14:30:00,128.8,128.95,128.77,128.81,49300.0,105.8912,106.0145,105.8665,105.8994,49300.0
2009-10-14 14:40:00,128.81,128.86,128.71,128.84,27800.0,105.8994,105.9405,105.8172,105.924,27800.0
2009-10-14 14:50:00,128.84,128.94,128.78,128.91,26400.0,105.924,106.0063,105.8747,105.9816,26400.0
2009-10-14 15:00:00,128.88,129.13,128.88,129.12,55500.0,105.9569,106.1625,105.9569,106.1542,55500.0
2009-10-14 15:10:00,129.11,129.2,129.06,129.17,67500.0,106.146,106.22,106.1049,106.1953,67500.0
2009-10-14 15:20:00,129.16,129.49,129.1,129.46,119000.0,106.1871,106.4584,106.1378,106.4338,119000.0
2009-10-14 15:30:00,129.47,129.53,129.35,129.5,85500.0,106.442,106.4913,106.3433,106.4667,85500.0
2009-10-14 15:40:00,129.5,129.5,129.25,129.27,93300.0,106.4667,106.4667,106.2611,106.2776,93300.0
2009-10-14 15:50:00,129.28,129.5,129.27,129.38,263100.0,106.2858,106.4667,106.2776,106.368,263100.0
2009-10-15 09:30:00,128.68,128.98,128.48,128.95,108700.0,105.7925,106.0391,105.6281,106.0145,108700.0
2009-10-15 09:40:00,128.94,129.17,128.81,129.08,66000.0,106.0063,106.1953,105.8994,106.1214,66000.0
2009-10-15 09:50:00,129.07,129.32,129.04,129.26,49100.0,106.1131,106.3187,106.0885,106.2693,49100.0
2009-10-15 10:00:00,129.29,129.29,128.88,129.09,176400.0,106.294,106.294,105.9569,106.1296,176400.0
2009-10-15 10:10:00,129.11,129.18,128.71,128.95,92500.0,106.146,106.2036,105.8172,106.0145,92500.0
2009-10-15 10:20:00,128.96,129.02,128.79,128.81,70500.0,106.0227,106.072,105.8829,105.8994,70500.0
2009-10-15 10:30:00,128.79,128.94,128.65,128.65,50200.0,105.8829,106.0063,105.7678,105.7678,50200.0
2009-10-15 10:40:00,128.64,128.69,128.52,128.56,72600.0,105.7596,105.8007,105.661,105.6938,72600.0
2009-10-15 10:50:00,128.54,128.89,128.52,128.87,46100.0,105.6774,105.9652,105.661,105.9487,46100.0
2009-10-15 11:00:00,128.86,129.03,128.86,128.94,57100.0,105.9405,106.0803,105.9405,106.0063,57100.0
2009-10-15 11:10:00,128.96,129.04,128.76,128.76,32000.0,106.0227,106.0885,105.8583,105.8583,32000.0
2009-10-15 11:20:00,128.74,128.81,128.61,128.73,46000.0,105.8418,105.8994,105.735,105.8336,46000.0
2009-10-15 11:30:00,128.72,128.86,128.67,128.86,30000.0,105.8254,105.9405,105.7843,105.9405,30000.0
2009-10-15 11:40:00,128.84,128.85,128.77,128.83,16900.0,105.924,105.9323,105.8665,105.9158,16900.0
2009-10-15 11:50:00,128.95,128.98,128.9,128.98,11700.0,106.0145,106.0391,105.9734,106.0391,11700.0
2009-10-15 12:00:00,128.97,129.1,128.96,129.05,34200.0,106.0309,106.1378,106.0227,106.0967,34200.0
2009-10-15 12:10:00,129.05,129.22,129.04,129.22,61500.0,106.0967,106.2365,106.0885,106.2365,61500.0
2009-10-15 12:20:00,129.23,129.24,129.04,129.04,37700.0,106.2447,106.2529,106.0885,106.0885,37700.0
2009-10-15 12:30:00,129.05,129.14,129.05,129.08,47600.0,106.0967,106.1707,106.0967,106.1214,47600.0
2009-10-15 12:40:00,129.09,129.09,128.97,129.06,29800.0,106.1296,106.1296,106.0309,106.1049,29800.0
2009-10-15 12:50:00,129.08,129.08,128.99,129.03,19900.0,106.1214,106.1214,106.0474,106.0803,19900.0
2009-10-15 13:00:00,129.01,129.1,129.0,129.08,15300.0,106.0638,106.1378,106.0556,106.1214,15300.0
2009-10-15 13:10:00,129.07,129.13,128.98,129.09,14700.0,106.1131,106.1625,106.0391,106.1296,14700.0
2009-10-15 13:20:00,129.07,129.22,129.07,129.22,13600.0,106.1131,106.2365,106.1131,106.2365,13600.0
2009-10-15 13:30:00,129.23,129.28,129.16,129.23,43700.0,106.2447,106.2858,106.1871,106.2447,43700.0
2009-10-15 13:40:00,129.22,129.25,129.06,129.14,40200.0,106.2365,106.2611,106.1049,106.1707,40200.0
2009-10-15 13:50:00,129.15,129.24,129.12,129.18,24500.0,106.1789,106.2529,106.1542,106.2036,24500.0
2009-10-15 14:00:00,129.17,129.37,129.17,129.27,74500.0,106.1953,106.3598,106.1953,106.2776,74500.0
2009-10-15 14:10:00,129.28,129.31,129.16,129.3,43800.0,106.2858,106.3104,106.1871,106.3022,43800.0
2009-10-15 14:20:00,129.3,129.3,129.17,129.24,46900.0,106.3022,106.3022,106.1953,106.2529,46900.0
2009-10-15 14:30:00,129.23,129.5,129.22,129.48,84300.0,106.2447,106.4667,106.2365,106.4502,84300.0
2009-10-15 14:40:00,129.49,129.58,129.44,129.58,61500.0,106.4584,106.5324,106.4173,106.5324,61500.0
2009-10-15 14:50:00,129.59,129.75,129.57,129.66,53300.0,106.5406,106.6722,106.5242,106.5982,53300.0
2009-10-15 15:00:00,129.67,129.8,129.66,129.78,42900.0,106.6064,106.7133,106.5982,106.6969,42900.0
2009-10-15 15:10:00,129.8,129.86,129.68,129.69,45600.0,106.7133,106.7626,106.6146,106.6229,45600.0
2009-10-15 15:20:00,129.68,129.73,129.45,129.45,60200.0,106.6146,106.6557,106.4255,106.4255,60200.0
2009-10-15 15:30:00,129.45,129.61,129.43,129.58,49600.0,106.4255,106.5571,106.4091,106.5324,49600.0
2009-10-15 15:40:00,129.6,129.72,129.54,129.66,92300.0,106.5489,106.6475,106.4995,106.5982,92300.0
2009-10-15 15:50:00,129.7,129.8,129.66,129.71,259000.0,106.6311,106.7133,106.5982,106.6393,259000.0
2009-10-16 09:30:00,128.85,129.03,128.61,128.84,140000.0,105.9323,106.0803,105.735,105.924,140000.0
2009-10-16 09:40:00,128.93,129.01,128.62,128.88,100600.0,105.998,106.0638,105.7432,105.9569,100600.0
2009-10-16 09:50:00,128.85,129.01,128.25,128.32,105900.0,105.9323,106.0638,105.439,105.4965,105900.0
2009-10-16 10:00:00,128.3,128.3,127.74,127.77,118600.0,105.4801,105.4801,105.0197,105.0444,118600.0
2009-10-16 10:10:00,127.78,128.09,127.65,128.02,73300.0,105.0526,105.3074,104.9457,105.2499,73300.0
2009-10-16 10:20:00,128.06,128.28,127.93,128.03,63200.0,105.2828,105.4636,105.1759,105.2581,63200.0
2009-10-16 10:30:00,128.01,128.09,127.92,127.96,54100.0,105.2417,105.3074,105.1677,105.2006,54100.0
2009-10-16 10:40:00,127.96,127.96,127.68,127.89,45300.0,105.2006,105.2006,104.9704,105.143,45300.0
2009-10-16 10:50:00,127.9,127.95,127.73,127.84,57400.0,105.1512,105.1923,105.0115,105.1019,57400.0
2009-10-16 11:00:00,127.82,128.09,127.78,127.93,65200.0,105.0855,105.3074,105.0526,105.1759,65200.0
2009-10-16 11:10:00,127.95,128.22,127.9,128.16,35500.0,105.1923,105.4143,105.1512,105.365,35500.0
2009-10-16 11:20:00,128.18,128.27,128.02,128.12,44000.0,105.3814,105.4554,105.2499,105.3321,44000.0
2009-10-16 11:30:00,128.12,128.16,127.85,127.91,36300.0,105.3321,105.365,105.1101,105.1595,36300.0
2009-10-16 11:40:00,127.87,128.0,127.8,127.93,20300.0,105.1266,105.2335,105.069,105.1759,20300.0
2009-10-16 11:50:00,127.93,128.03,127.83,128.03,11300.0,105.1759,105.2581,105.0937,105.2581,11300.0
2009-10-16 12:00:00,128.05,128.08,128.0,128.05,12500.0,105.2746,105.2992,105.2335,105.2746,12500.0
2009-10-16 12:10:00,128.06,128.19,128.06,128.11,10700.0,105.2828,105.3897,105.2828,105.3239,10700.0
2009-10-16 12:20:00,128.09,128.18,127.98,128.03,26400.0,105.3074,105.3814,105.217,105.2581,26400.0
2009-10-16 12:30:00,128.02,128.11,128.02,128.08,14100.0,105.2499,105.3239,105.2499,105.2992,14100.0
2009-10-16 12:40:00,128.1,128.13,127.96,128.09,21800.0,105.3157,105.3403,105.2006,105.3074,21800.0
2009-10-16 12:50:00,128.13,128.26,128.1,128.21,36400.0,105.3403,105.4472,105.3157,105.4061,36400.0
2009-10-16 13:00:00,128.22,128.24,128.13,128.19,10800.0,105.4143,105.4308,105.3403,105.3897,10800.0
2009-10-16 13:10:00,128.23,128.63,128.23,128.62,29000.0,105.4225,105.7514,105.4225,105.7432,29000.0
2009-10-16 13:20:00,128.63,128.93,128.63,128.93,53100.0,105.7514,105.998,105.7514,105.998,53100.0
2009-10-16 13:30:00,128.95,129.04,128.87,128.9,43300.0,106.0145,106.0885,105.9487,105.9734,43300.0
2009-10-16 13:40:00,128.9,129.02,128.89,128.98,25200.0,105.9734,106.072,105.9652,106.0391,25200.0
2009-10-16 13:50:00,128.96,129.1,128.84,128.84,35300.0,106.0227,106.1378,105.924,105.924,35300.0
2009-10-16 14:00:00,128.86,128.86,128.59,128.59,71500.0,105.9405,105.9405,105.7185,105.7185,71500.0
2009-10-16 14:10:00,128.58,128.7,128.54,128.67,24100.0,105.7103,105.8089,105.6774,105.7843,24100.0
2009-10-16 14:20:00,128.69,128.88,128.66,128.79,35400.0,105.8007,105.9569,105.7761,105.8829,35400.0
2009-10-16 14:30:00,128.79,128.87,128.7,128.83,44900.0,105.8829,105.9487,105.8089,105.9158,44900.0
2009-10-16 14:40:00,128.82,128.82,128.72,128.77,25500.0,105.9076,105.9076,105.8254,105.8665,25500.0
2009-10-16 14:50:00,128.76,128.78,128.69,128.72,9800.0,105.8583,105.8747,105.8007,105.8254,9800.0
2009-10-16 15:00:00,128.71,128.79,128.68,128.7,24800.0,105.8172,105.8829,105.7925,105.8089,24800.0
2009-10-16 15:10:00,128.71,128.96,128.71,128.79,141100.0,105.8172,106.0227,105.8172,105.8829,141100.0
2009-10-16 15:20:00,128.81,128.91,128.73,128.91,41200.0,105.8994,105.9816,105.8336,105.9816,41200.0
2009-10-16 15:30:00,128.91,129.14,128.77,129.02,102200.0,105.9816,106.1707,105.8665,106.072,102200.0
2009-10-16 15:40:00,129.04,129.15,128.77,128.81,132200.0,106.0885,106.1789,105.8665,105.8994,132200.0
2009-10-16 15:50:00,128.83,128.83,128.48,128.62,198300.0,105.9158,105.9158,105.6281,105.7432,198300.0
2009-10-19 09:30:00,128.71,129.09,128.65,128.98,106400.0,105.8172,106.1296,105.7678,106.0391,106400.0
2009-10-19 09:40:00,128.98,129.2,128.61,128.86,86800.0,106.0391,106.22,105.735,105.9405,86800.0
2009-10-19 09:50:00,128.87,128.87,128.23,128.31,41700.0,105.9487,105.9487,105.4225,105.4883,41700.0
2009-10-19 10:00:00,128.32,128.65,128.2,128.58,108500.0,105.4965,105.7678,105.3979,105.7103,108500.0
2009-10-19 10:10:00,128.58,128.71,128.41,128.47,121700.0,105.7103,105.8172,105.5705,105.6199,121700.0
2009-10-19 10:20:00,128.47,129.1,128.47,129.06,123400.0,105.6199,106.1378,105.6199,106.1049,123400.0
2009-10-19 10:30:00,129.07,129.32,129.07,129.15,119400.0,106.1131,106.3187,106.1131,106.1789,119400.0
2009-10-19 10:40:00,129.17,129.46,129.14,129.35,78600.0,106.1953,106.4338,106.1707,106.3433,78600.0
2009-10-19 10:50:00,129.36,129.6,129.36,129.39,79200.0,106.3516,106.5489,106.3516,106.3762,79200.0
2009-10-19 11:00:00,129.4,129.56,129.38,129.49,34600.0,106.3844,106.516,106.368,106.4584,34600.0
2009-10-19 11:10:00,129.48,129.65,129.47,129.6,29600.0,106.4502,106.59,106.442,106.5489,29600.0
2009-10-19 11:20:00,129.6,129.94,129.52,129.9,128800.0,106.5489,106.8284,106.4831,106.7955,128800.0
2009-10-19 11:30:00,129.88,130.08,129.88,129.98,73400.0,106.7791,106.9435,106.7791,106.8613,73400.0
2009-10-19 11:40:00,130.0,130.11,129.99,130.09,37500.0,106.8777,106.9682,106.8695,106.9517,37500.0
2009-10-19 11:50:00,130.12,130.33,130.1,130.21,45700.0,106.9764,107.149,106.9599,107.0504,45700.0
2009-10-19 12:00:00,130.2,130.25,130.13,130.22,20200.0,107.0422,107.0833,106.9846,107.0586,20200.0
2009-10-19 12:10:00,130.22,130.23,130.15,130.18,16600.0,107.0586,107.0668,107.001,107.0257,16600.0
2009-10-19 12:20:00,130.2,130.21,130.11,130.12,29400.0,107.0422,107.0504,106.9682,106.9764,29400.0
2009-10-19 12:30:00,130.14,130.16,130.05,130.05,7200.0,106.9928,107.0093,106.9188,106.9188,7200.0
2009-10-19 12:40:00,130.05,130.22,130.05,130.19,10300.0,106.9188,107.0586,106.9188,107.0339,10300.0
2009-10-19 12:50:00,130.16,130.19,130.02,130.07,20300.0,107.0093,107.0339,106.8942,106.9353,20300.0
2009-10-19 13:00:00,130.08,130.14,129.95,130.1,35600.0,106.9435,106.9928,106.8366,106.9599,35600.0
2009-10-19 13:10:00,130.09,130.15,129.95,129.95,43700.0,106.9517,107.001,106.8366,106.8366,43700.0
2009-10-19 13:20:00,129.96,130.18,129.94,130.05,31200.0,106.8448,107.0257,106.8284,106.9188,31200.0
2009-10-19 13:30:00,130.06,130.4,130.06,130.29,45900.0,106.9271,107.2066,106.9271,107.1161,45900.0
2009-10-19 13:40:00,130.29,130.32,129.93,130.02,38300.0,107.1161,107.1408,106.8202,106.8942,38300.0
2009-10-19 13:50:00,130.02,130.2,130.02,130.18,133200.0,106.8942,107.0422,106.8942,107.0257,133200.0
2009-10-19 14:00:00,130.17,130.25,130.12,130.19,39200.0,107.0175,107.0833,106.9764,107.0339,39200.0
2009-10-19 14:10:00,130.19,130.41,130.14,130.31,35900.0,107.0339,107.2148,106.9928,107.1326,35900.0
2009-10-19 14:20:00,130.32,130.37,130.19,130.32,50100.0,107.1408,107.1819,107.0339,107.1408,50100.0
2009-10-19 14:30:00,130.35,130.39,130.17,130.17,45700.0,107.1655,107.1984,107.0175,107.0175,45700.0
2009-10-19 14:40:00,130.19,130.27,130.13,130.17,24800.0,107.0339,107.0997,106.9846,107.0175,24800.0
2009-10-19 14:50:00,130.18,130.31,130.16,130.29,41900.0,107.0257,107.1326,107.0093,107.1161,41900.0
2009-10-19 15:00:00,130.29,130.3,130.15,130.2,38000.0,107.1161,107.1244,107.001,107.0422,38000.0
2009-10-19 15:10:00,130.17,130.32,130.1,130.12,51200.0,107.0175,107.1408,106.9599,106.9764,51200.0
2009-10-19 15:20:00,130.14,130.14,129.89,129.93,54500.0,106.9928,106.9928,106.7873,106.8202,54500.0
2009-10-19 15:30:00,129.92,130.04,129.91,129.92,34200.0,106.812,106.9106,106.8037,106.812,34200.0
2009-10-19 15:40:00,129.92,130.08,129.84,130.04,78800.0,106.812,106.9435,106.7462,106.9106,78800.0
2009-10-19 15:50:00,130.04,130.1,129.92,129.95,122200.0,106.9106,106.9599,106.812,106.8366,122200.0
2009-10-20 09:30:00,130.1,130.16,129.2,129.23,176400.0,106.9599,107.0093,106.22,106.2447,176400.0
2009-10-20 09:40:00,129.22,129.39,128.94,129.31,184200.0,106.2365,106.3762,106.0063,106.3104,184200.0
2009-10-20 09:50:00,129.31,129.39,129.09,129.36,50100.0,106.3104,106.3762,106.1296,106.3516,50100.0
2009-10-20 10:00:00,129.44,129.61,129.3,129.33,29100.0,106.4173,106.5571,106.3022,106.3269,29100.0
2009-10-20 10:10:00,129.32,129.45,128.81,128.97,116900.0,106.3187,106.4255,105.8994,106.0309,116900.0
2009-10-20 10:20:00,128.94,129.21,128.88,129.07,63000.0,106.0063,106.2282,105.9569,106.1131,63000.0
2009-10-20 10:30:00,129.09,129.41,128.98,129.31,45900.0,106.1296,106.3927,106.0391,106.3104,45900.0
2009-10-20 10:40:00,129.34,129.36,129.08,129.11,53100.0,106.3351,106.3516,106.1214,106.146,53100.0
2009-10-20 10:50:00,129.11,129.41,129.1,129.3,49900.0,106.146,106.3927,106.1378,106.3022,49900.0
2009-10-20 11:00:00,129.3,129.31,129.16,129.22,43500.0,106.3022,106.3104,106.1871,106.2365,43500.0
2009-10-20 11:10:00,129.23,129.23,129.02,129.21,37600.0,106.2447,106.2447,106.072,106.2282,37600.0
2009-10-20 11:20:00,129.22,129.26,128.91,128.98,51800.0,106.2365,106.2693,105.9816,106.0391,51800.0
2009-10-20 11:30:00,129.03,129.04,128.49,128.51,71900.0,106.0803,106.0885,105.6363,105.6527,71900.0
2009-10-20 11:40:00,128.5,128.63,128.22,128.49,72300.0,105.6445,105.7514,105.4143,105.6363,72300.0
2009-10-20 11:50:00,128.51,128.57,128.41,128.46,39100.0,105.6527,105.7021,105.5705,105.6116,39100.0
2009-10-20 12:00:00,128.48,128.54,128.06,128.23,81100.0,105.6281,105.6774,105.2828,105.4225,81100.0
2009-10-20 12:10:00,128.24,128.39,128.15,128.21,45600.0,105.4308,105.5541,105.3568,105.4061,45600.0
2009-10-20 12:20:00,128.18,128.32,128.17,128.28,25500.0,105.3814,105.4965,105.3732,105.4636,25500.0
2009-10-20 12:30:00,128.26,128.27,127.91,127.97,69700.0,105.4472,105.4554,105.1595,105.2088,69700.0
2009-10-20 12:40:00,128.02,128.24,128.02,128.18,61000.0,105.2499,105.4308,105.2499,105.3814,61000.0
2009-10-20 12:50:00,128.18,128.3,128.18,128.2,31500.0,105.3814,105.4801,105.3814,105.3979,31500.0
2009-10-20 13:00:00,128.2,128.47,128.2,128.4,26200.0,105.3979,105.6199,105.3979,105.5623,26200.0
2009-10-20 13:10:00,128.4,128.62,128.37,128.49,17600.0,105.5623,105.7432,105.5376,105.6363,17600.0
2009-10-20 13:20:00,128.49,128.58,128.45,128.58,21900.0,105.6363,105.7103,105.6034,105.7103,21900.0
2009-10-20 13:30:00,128.59,128.66,128.5,128.5,22900.0,105.7185,105.7761,105.6445,105.6445,22900.0
2009-10-20 13:40:00,128.49,128.67,128.44,128.66,15800.0,105.6363,105.7843,105.5952,105.7761,15800.0
2009-10-20 13:50:00,128.65,128.66,128.3,128.34,41300.0,105.7678,105.7761,105.4801,105.513,41300.0
2009-10-20 14:00:00,128.31,128.57,128.27,128.52,160600.0,105.4883,105.7021,105.4554,105.661,160600.0
2009-10-20 14:10:00,128.54,128.85,128.49,128.81,41200.0,105.6774,105.9323,105.6363,105.8994,41200.0
2009-10-20 14:20:00,128.83,128.84,128.55,128.6,21600.0,105.9158,105.924,105.6856,105.7267,21600.0
2009-10-20 14:30:00,128.58,128.9,128.52,128.88,70400.0,105.7103,105.9734,105.661,105.9569,70400.0
2009-10-20 14:40:00,128.89,128.89,128.69,128.71,26200.0,105.9652,105.9652,105.8007,105.8172,26200.0
2009-10-20 14:50:00,128.71,128.75,128.61,128.73,20000.0,105.8172,105.8501,105.735,105.8336,20000.0
2009-10-20 15:00:00,128.73,128.85,128.51,128.56,45000.0,105.8336,105.9323,105.6527,105.6938,45000.0
2009-10-20 15:10:00,128.53,128.65,128.45,128.63,56400.0,105.6692,105.7678,105.6034,105.7514,56400.0
2009-10-20 15:20:00,128.64,128.7,128.46,128.66,25800.0,105.7596,105.8089,105.6116,105.7761,25800.0
2009-10-20 15:30:00,128.69,128.86,128.69,128.74,55300.0,105.8007,105.9405,105.8007,105.8418,55300.0
2009-10-20 15:40:00,128.74,128.95,128.74,128.91,83100.0,105.8418,106.0145,105.8418,105.9816,83100.0
2009-10-20 15:50:00,128.9,128.93,128.69,128.69,129300.0,105.9734,105.998,105.8007,105.8007,129300.0
2009-10-20 16:00:00,128.72,128.86,128.69,128.83,51000.0,105.8254,105.9405,105.8007,105.9158,51000.0
2009-10-20 16:10:00,128.83,128.83,128.83,128.83,0.0,105.9158,105.9158,105.9158,105.9158,0.0
2009-10-21 09:30:00,128.44,129.34,128.44,129.19,103500.0,105.5952,106.3351,105.5952,106.2118,103500.0
2009-10-21 09:40:00,129.19,129.69,129.19,129.54,98100.0,106.2118,106.6229,106.2118,106.4995,98100.0
2009-10-21 09:50:00,129.53,130.0,129.44,129.73,146100.0,106.4913,106.8777,106.4173,106.6557,146100.0
2009-10-21 10:00:00,129.76,130.19,129.72,130.05,59700.0,106.6804,107.0339,106.6475,106.9188,59700.0
2009-10-21 10:10:00,130.06,130.3,129.91,130.03,113100.0,106.9271,107.1244,106.8037,106.9024,113100.0
2009-10-21 10:20:00,130.0,130.02,129.87,129.93,37900.0,106.8777,106.8942,106.7708,106.8202,37900.0
2009-10-21 10:30:00,129.97,130.14,129.79,130.01,151700.0,106.8531,106.9928,106.7051,106.8859,151700.0
2009-10-21 10:40:00,130.02,130.44,130.02,130.23,135700.0,106.8942,107.2395,106.8942,107.0668,135700.0
2009-10-21 10:50:00,130.24,130.39,130.02,130.07,74900.0,107.075,107.1984,106.8942,106.9353,74900.0
2009-10-21 11:00:00,130.08,130.17,129.98,130.15,46100.0,106.9435,107.0175,106.8613,107.001,46100.0
2009-10-21 11:10:00,130.14,130.14,129.71,129.79,71500.0,106.9928,106.9928,106.6393,106.7051,71500.0
2009-10-21 11:20:00,129.8,130.02,129.73,130.0,44600.0,106.7133,106.8942,106.6557,106.8777,44600.0
2009-10-21 11:30:00,130.0,130.0,129.75,129.96,75600.0,106.8777,106.8777,106.6722,106.8448,75600.0
2009-10-21 11:40:00,129.94,129.95,129.58,129.6,31500.0,106.8284,106.8366,106.5324,106.5489,31500.0
2009-10-21 11:50:00,129.56,129.57,129.34,129.57,44900.0,106.516,106.5242,106.3351,106.5242,44900.0
2009-10-21 12:00:00,129.55,129.74,129.51,129.52,34700.0,106.5078,106.664,106.4749,106.4831,34700.0
2009-10-21 12:10:00,129.5,129.56,129.34,129.47,25900.0,106.4667,106.516,106.3351,106.442,25900.0
2009-10-21 12:20:00,129.45,129.64,129.4,129.59,21700.0,106.4255,106.5818,106.3844,106.5406,21700.0
2009-10-21 12:30:00,129.64,129.66,129.53,129.64,20400.0,106.5818,106.5982,106.4913,106.5818,20400.0
2009-10-21 12:40:00,129.64,129.81,129.61,129.77,19600.0,106.5818,106.7215,106.5571,106.6886,19600.0
2009-10-21 12:50:00,129.78,129.87,129.73,129.83,14700.0,106.6969,106.7708,106.6557,106.738,14700.0
2009-10-21 13:00:00,129.8,129.84,129.68,129.75,27200.0,106.7133,106.7462,106.6146,106.6722,27200.0
2009-10-21 13:10:00,129.76,129.88,129.75,129.84,21600.0,106.6804,106.7791,106.6722,106.7462,21600.0
2009-10-21 13:20:00,129.9,129.92,129.76,129.76,18000.0,106.7955,106.812,106.6804,106.6804,18000.0
2009-10-21 13:30:00,129.82,129.87,129.6,129.8,53100.0,106.7297,106.7708,106.5489,106.7133,53100.0
2009-10-21 13:40:00,129.79,129.82,129.69,129.76,7700.0,106.7051,106.7297,106.6229,106.6804,7700.0
2009-10-21 13:50:00,129.78,130.07,129.76,129.99,50000.0,106.6969,106.9353,106.6804,106.8695,50000.0
2009-10-21 14:00:00,130.0,130.05,129.81,130.02,54300.0,106.8777,106.9188,106.7215,106.8942,54300.0
2009-10-21 14:10:00,130.0,130.0,129.52,129.6,51000.0,106.8777,106.8777,106.4831,106.5489,51000.0
2009-10-21 14:20:00,129.58,129.76,129.55,129.65,49100.0,106.5324,106.6804,106.5078,106.59,49100.0
2009-10-21 14:30:00,129.65,129.75,129.43,129.54,48800.0,106.59,106.6722,106.4091,106.4995,48800.0
2009-10-21 14:40:00,129.55,129.89,129.55,129.83,21600.0,106.5078,106.7873,106.5078,106.738,21600.0
2009-10-21 14:50:00,129.85,129.89,129.75,129.85,27600.0,106.7544,106.7873,106.6722,106.7544,27600.0
2009-10-21 15:00:00,129.86,129.9,129.78,129.84,47400.0,106.7626,106.7955,106.6969,106.7462,47400.0
2009-10-21 15:10:00,129.82,129.91,129.58,129.63,35500.0,106.7297,106.8037,106.5324,106.5735,35500.0
2009-10-21 15:20:00,129.62,129.65,128.84,128.96,366600.0,106.5653,106.59,105.924,106.0227,366600.0
2009-10-21 15:30:00,128.93,128.93,128.05,128.37,462700.0,105.998,105.998,105.2746,105.5376,462700.0
2009-10-21 15:40:00,128.37,128.42,127.65,127.75,204900.0,105.5376,105.5787,104.9457,105.0279,204900.0
2009-10-21 15:50:00,127.72,127.87,127.39,127.54,263300.0,105.0033,105.1266,104.7319,104.8553,263300.0
2009-10-22 09:30:00,127.44,127.9,127.12,127.53,260000.0,104.7731,105.1512,104.51,104.847,260000.0
2009-10-22 09:40:00,127.54,127.74,126.74,126.74,195400.0,104.8553,105.0197,104.1976,104.1976,195400.0
2009-10-22 09:50:00,126.75,126.91,126.49,126.73,129600.0,104.2058,104.3373,103.992,104.1893,129600.0
2009-10-22 10:00:00,126.76,126.86,126.2,126.62,169900.0,104.214,104.2962,103.7536,104.0989,169900.0
2009-10-22 10:10:00,126.61,126.83,126.5,126.78,65600.0,104.0907,104.2716,104.0002,104.2304,65600.0
2009-10-22 10:20:00,126.77,127.2,126.7,127.01,175900.0,104.2222,104.5757,104.1647,104.4195,175900.0
2009-10-22 10:30:00,127.02,127.15,126.75,126.82,59500.0,104.4278,104.5346,104.2058,104.2633,59500.0
2009-10-22 10:40:00,126.86,127.11,126.81,126.88,39800.0,104.2962,104.5017,104.2551,104.3127,39800.0
2009-10-22 10:50:00,126.87,127.42,126.87,127.35,89300.0,104.3044,104.7566,104.3044,104.6991,89300.0
2009-10-22 11:00:00,127.35,127.52,127.31,127.44,76800.0,104.6991,104.8388,104.6662,104.7731,76800.0
2009-10-22 11:10:00,127.44,127.61,127.25,127.26,53400.0,104.7731,104.9128,104.6168,104.6251,53400.0
2009-10-22 11:20:00,127.26,127.5,127.22,127.36,25400.0,104.6251,104.8224,104.5922,104.7073,25400.0
2009-10-22 11:30:00,127.35,127.47,127.3,127.37,27900.0,104.6991,104.7977,104.658,104.7155,27900.0
2009-10-22 11:40:00,127.38,127.66,127.38,127.58,53600.0,104.7237,104.9539,104.7237,104.8882,53600.0
2009-10-22 11:50:00,127.59,127.64,127.22,127.41,39100.0,104.8964,104.9375,104.5922,104.7484,39100.0
2009-10-22 12:00:00,127.38,127.58,127.36,127.58,23300.0,104.7237,104.8882,104.7073,104.8882,23300.0
2009-10-22 12:10:00,127.59,127.65,127.55,127.56,18800.0,104.8964,104.9457,104.8635,104.8717,18800.0
2009-10-22 12:20:00,127.5,127.58,127.34,127.38,20700.0,104.8224,104.8882,104.6908,104.7237,20700.0
2009-10-22 12:30:00,127.4,127.68,127.4,127.56,35200.0,104.7402,104.9704,104.7402,104.8717,35200.0
2009-10-22 12:40:00,127.61,127.84,127.61,127.69,244900.0,104.9128,105.1019,104.9128,104.9786,244900.0
2009-10-22 12:50:00,127.71,127.8,127.69,127.73,9300.0,104.995,105.069,104.9786,105.0115,9300.0
2009-10-22 13:00:00,127.72,127.86,127.72,127.85,15500.0,105.0033,105.1184,105.0033,105.1101,15500.0
2009-10-22 13:10:00,127.88,127.88,127.59,127.65,13400.0,105.1348,105.1348,104.8964,104.9457,13400.0
2009-10-22 13:20:00,127.68,127.82,127.66,127.75,17500.0,104.9704,105.0855,104.9539,105.0279,17500.0
2009-10-22 13:30:00,127.74,127.85,127.6,127.81,28500.0,105.0197,105.1101,104.9046,105.0772,28500.0
2009-10-22 13:40:00,127.8,127.8,127.6,127.7,66600.0,105.069,105.069,104.9046,104.9868,66600.0
2009-10-22 13:50:00,127.71,127.94,127.71,127.85,28900.0,104.995,105.1841,104.995,105.1101,28900.0
2009-10-22 14:00:00,127.86,128.3,127.86,128.24,152000.0,105.1184,105.4801,105.1184,105.4308,152000.0
2009-10-22 14:10:00,128.25,128.67,128.24,128.51,107200.0,105.439,105.7843,105.4308,105.6527,107200.0
2009-10-22 14:20:00,128.52,128.8,128.52,128.72,59000.0,105.661,105.8912,105.661,105.8254,59000.0
2009-10-22 14:30:00,128.73,128.9,128.66,128.86,218800.0,105.8336,105.9734,105.7761,105.9405,218800.0
2009-10-22 14:40:00,128.87,128.87,128.62,128.65,196800.0,105.9487,105.9487,105.7432,105.7678,196800.0
2009-10-22 14:50:00,128.65,128.81,128.62,128.8,181200.0,105.7678,105.8994,105.7432,105.8912,181200.0
2009-10-22 15:00:00,128.8,128.98,128.76,128.9,123100.0,105.8912,106.0391,105.8583,105.9734,123100.0
2009-10-22 15:10:00,128.89,129.37,128.88,129.29,146500.0,105.9652,106.3598,105.9569,106.294,146500.0
2009-10-22 15:20:00,129.27,129.53,129.24,129.39,216900.0,106.2776,106.4913,106.2529,106.3762,216900.0
2009-10-22 15:30:00,129.42,129.43,129.07,129.12,71800.0,106.4009,106.4091,106.1131,106.1542,71800.0
2009-10-22 15:40:00,129.13,129.19,129.01,129.17,83300.0,106.1625,106.2118,106.0638,106.1953,83300.0
2009-10-22 15:50:00,129.17,129.28,128.97,129.03,172300.0,106.1953,106.2858,106.0309,106.0803,172300.0
2009-10-23 09:30:00,129.44,129.56,128.83,129.15,306700.0,106.4173,106.516,105.9158,106.1789,306700.0
2009-10-23 09:40:00,129.16,129.21,128.71,128.98,78100.0,106.1871,106.2282,105.8172,106.0391,78100.0
2009-10-23 09:50:00,129.0,129.17,128.78,129.06,65600.0,106.0556,106.1953,105.8747,106.1049,65600.0
2009-10-23 10:00:00,129.18,129.83,128.34,128.49,156800.0,106.2036,106.738,105.513,105.6363,156800.0
2009-10-23 10:10:00,128.45,128.52,128.07,128.43,102300.0,105.6034,105.661,105.291,105.587,102300.0
2009-10-23 10:20:00,128.48,128.65,128.33,128.59,91400.0,105.6281,105.7678,105.5048,105.7185,91400.0
2009-10-23 10:30:00,128.6,128.6,128.0,128.34,93900.0,105.7267,105.7267,105.2335,105.513,93900.0
2009-10-23 10:40:00,128.34,128.38,127.96,128.2,55200.0,105.513,105.5459,105.2006,105.3979,55200.0
2009-10-23 10:50:00,128.2,128.22,127.71,127.87,102900.0,105.3979,105.4143,104.995,105.1266,102900.0
2009-10-23 11:00:00,127.8,127.95,127.71,127.95,73500.0,105.069,105.1923,104.995,105.1923,73500.0
2009-10-23 11:10:00,127.94,127.97,127.21,127.28,113100.0,105.1841,105.2088,104.584,104.6415,113100.0
2009-10-23 11:20:00,127.22,127.52,127.11,127.46,114600.0,104.5922,104.8388,104.5017,104.7895,114600.0
2009-10-23 11:30:00,127.41,127.6,127.32,127.56,116800.0,104.7484,104.9046,104.6744,104.8717,116800.0
2009-10-23 11:40:00,127.56,127.66,127.51,127.63,30400.0,104.8717,104.9539,104.8306,104.9293,30400.0
2009-10-23 11:50:00,127.62,127.91,127.61,127.69,60700.0,104.921,105.1595,104.9128,104.9786,60700.0
2009-10-23 12:00:00,127.71,127.97,127.71,127.9,53800.0,104.995,105.2088,104.995,105.1512,53800.0
2009-10-23 12:10:00,127.91,127.91,127.54,127.7,55500.0,105.1595,105.1595,104.8553,104.9868,55500.0
2009-10-23 12:20:00,127.68,127.7,127.53,127.68,41800.0,104.9704,104.9868,104.847,104.9704,41800.0
2009-10-23 12:30:00,127.67,127.85,127.58,127.83,25600.0,104.9621,105.1101,104.8882,105.0937,25600.0
2009-10-23 12:40:00,127.81,128.08,127.75,128.0,49300.0,105.0772,105.2992,105.0279,105.2335,49300.0
2009-10-23 12:50:00,128.0,128.0,127.71,127.73,24300.0,105.2335,105.2335,104.995,105.0115,24300.0
2009-10-23 13:00:00,127.72,127.73,127.53,127.67,44300.0,105.0033,105.0115,104.847,104.9621,44300.0
2009-10-23 13:10:00,127.72,127.92,127.68,127.73,40300.0,105.0033,105.1677,104.9704,105.0115,40300.0
2009-10-23 13:20:00,127.74,127.74,127.41,127.47,42300.0,105.0197,105.0197,104.7484,104.7977,42300.0
2009-10-23 13:30:00,127.44,127.45,126.98,127.23,140600.0,104.7731,104.7813,104.3949,104.6004,140600.0
2009-10-23 13:40:00,127.27,127.45,127.18,127.32,129000.0,104.6333,104.7813,104.5593,104.6744,129000.0
2009-10-23 13:50:00,127.32,127.45,127.3,127.36,21700.0,104.6744,104.7813,104.658,104.7073,21700.0
2009-10-23 14:00:00,127.3,127.34,127.03,127.29,95600.0,104.658,104.6908,104.436,104.6497,95600.0
2009-10-23 14:10:00,127.27,127.45,127.25,127.37,54100.0,104.6333,104.7813,104.6168,104.7155,54100.0
2009-10-23 14:20:00,127.42,127.72,127.4,127.5,21300.0,104.7566,105.0033,104.7402,104.8224,21300.0
2009-10-23 14:30:00,127.49,127.54,127.35,127.54,25700.0,104.8142,104.8553,104.6991,104.8553,25700.0
2009-10-23 14:40:00,127.51,127.73,127.45,127.58,32600.0,104.8306,105.0115,104.7813,104.8882,32600.0
2009-10-23 14:50:00,127.59,127.61,127.29,127.34,68600.0,104.8964,104.9128,104.6497,104.6908,68600.0
2009-10-23 15:00:00,127.35,127.55,127.21,127.39,63500.0,104.6991,104.8635,104.584,104.7319,63500.0
2009-10-23 15:10:00,127.4,127.66,127.32,127.56,85800.0,104.7402,104.9539,104.6744,104.8717,85800.0
2009-10-23 15:20:00,127.55,127.59,127.27,127.43,45200.0,104.8635,104.8964,104.6333,104.7648,45200.0
2009-10-23 15:30:00,127.42,127.46,127.0,127.13,160200.0,104.7566,104.7895,104.4113,104.5182,160200.0
2009-10-23 15:40:00,127.12,127.34,127.03,127.32,194700.0,104.51,104.6908,104.436,104.6744,194700.0
2009-10-23 15:50:00,127.31,127.46,127.26,127.33,194700.0,104.6662,104.7895,104.6251,104.6826,194700.0
2009-10-26 09:30:00,127.54,128.29,127.5,128.17,170800.0,104.8553,105.4719,104.8224,105.3732,170800.0
2009-10-26 09:40:00,128.18,129.04,128.06,128.85,149900.0,105.3814,106.0885,105.2828,105.9323,149900.0
2009-10-26 09:50:00,128.84,129.18,128.84,128.94,88700.0,105.924,106.2036,105.924,106.0063,88700.0
2009-10-26 10:00:00,128.96,129.27,128.91,129.03,61900.0,106.0227,106.2776,105.9816,106.0803,61900.0
2009-10-26 10:10:00,129.03,129.19,128.88,128.96,64900.0,106.0803,106.2118,105.9569,106.0227,64900.0
2009-10-26 10:20:00,128.96,129.05,128.85,128.85,45400.0,106.0227,106.0967,105.9323,105.9323,45400.0
2009-10-26 10:30:00,128.87,129.03,128.58,128.68,71200.0,105.9487,106.0803,105.7103,105.7925,71200.0
2009-10-26 10:40:00,128.68,128.88,128.6,128.85,30700.0,105.7925,105.9569,105.7267,105.9323,30700.0
2009-10-26 10:50:00,128.81,128.87,128.55,128.75,40900.0,105.8994,105.9487,105.6856,105.8501,40900.0
2009-10-26 11:00:00,128.73,128.93,128.62,128.88,54300.0,105.8336,105.998,105.7432,105.9569,54300.0
2009-10-26 11:10:00,128.88,128.88,128.2,128.22,87500.0,105.9569,105.9569,105.3979,105.4143,87500.0
2009-10-26 11:20:00,128.21,128.45,128.01,128.01,106900.0,105.4061,105.6034,105.2417,105.2417,106900.0
2009-10-26 11:30:00,128.02,128.02,126.52,126.96,318000.0,105.2499,105.2499,104.0167,104.3784,318000.0
2009-10-26 11:40:00,126.96,127.04,126.73,126.84,125600.0,104.3784,104.4442,104.1893,104.2798,125600.0
2009-10-26 11:50:00,126.87,126.99,126.2,126.2,92600.0,104.3044,104.4031,103.7536,103.7536,92600.0
2009-10-26 12:00:00,126.19,126.44,125.65,126.21,203100.0,103.7454,103.9509,103.3014,103.7618,203100.0
2009-10-26 12:10:00,126.22,126.83,126.22,126.8,104300.0,103.77,104.2716,103.77,104.2469,104300.0
2009-10-26 12:20:00,126.8,126.83,126.47,126.63,48200.0,104.2469,104.2716,103.9756,104.1071,48200.0
2009-10-26 12:30:00,126.61,126.72,126.4,126.71,30800.0,104.0907,104.1811,103.918,104.1729,30800.0
2009-10-26 12:40:00,126.71,126.72,126.34,126.47,98500.0,104.1729,104.1811,103.8687,103.9756,98500.0
2009-10-26 12:50:00,126.49,126.99,126.46,126.83,81000.0,103.992,104.4031,103.9674,104.2716,81000.0
2009-10-26 13:00:00,126.85,126.89,126.66,126.7,12000.0,104.288,104.3209,104.1318,104.1647,12000.0
2009-10-26 13:10:00,126.7,126.7,126.36,126.38,52800.0,104.1647,104.1647,103.8851,103.9016,52800.0
2009-10-26 13:20:00,126.4,126.47,126.17,126.44,17600.0,103.918,103.9756,103.7289,103.9509,17600.0
2009-10-26 13:30:00,126.45,126.65,126.4,126.58,16400.0,103.9591,104.1236,103.918,104.066,16400.0
2009-10-26 13:40:00,126.56,126.91,126.56,126.63,35900.0,104.0496,104.3373,104.0496,104.1071,35900.0
2009-10-26 13:50:00,126.64,126.72,126.4,126.54,34800.0,104.1153,104.1811,103.918,104.0331,34800.0
2009-10-26 14:00:00,126.52,126.69,126.41,126.45,33600.0,104.0167,104.1565,103.9263,103.9591,33600.0
2009-10-26 14:10:00,126.43,126.55,126.08,126.19,77000.0,103.9427,104.0414,103.6549,103.7454,77000.0
2009-10-26 14:20:00,126.22,126.44,126.16,126.41,48000.0,103.77,103.9509,103.7207,103.9263,48000.0
2009-10-26 14:30:00,126.37,126.39,126.0,126.32,107400.0,103.8934,103.9098,103.5892,103.8523,107400.0
2009-10-26 14:40:00,126.32,126.35,125.94,125.96,102600.0,103.8523,103.8769,103.5398,103.5563,102600.0
2009-10-26 14:50:00,125.96,126.5,125.96,126.22,65100.0,103.5563,104.0002,103.5563,103.77,65100.0
2009-10-26 15:00:00,126.2,126.35,125.95,126.06,68700.0,103.7536,103.8769,103.5481,103.6385,68700.0
2009-10-26 15:10:00,126.01,126.16,125.87,126.01,65300.0,103.5974,103.7207,103.4823,103.5974,65300.0
2009-10-26 15:20:00,125.94,126.01,125.71,125.76,44600.0,103.5398,103.5974,103.3508,103.3919,44600.0
2009-10-26 15:30:00,125.73,126.09,125.73,125.79,103000.0,103.3672,103.6632,103.3672,103.4165,103000.0
2009-10-26 15:40:00,125.78,126.43,125.77,126.36,85800.0,103.4083,103.9427,103.4001,103.8851,85800.0
2009-10-26 15:50:00,126.37,126.38,125.93,126.06,213400.0,103.8934,103.9016,103.5316,103.6385,213400.0
2009-10-27 09:30:00,126.3,126.72,126.16,126.31,275300.0,103.8358,104.1811,103.7207,103.844,275300.0
2009-10-27 09:40:00,126.31,126.4,125.7,126.11,134600.0,103.844,103.918,103.3425,103.6796,134600.0
2009-10-27 09:50:00,126.11,126.46,125.67,125.67,226200.0,103.6796,103.9674,103.3179,103.3179,226200.0
2009-10-27 10:00:00,125.98,125.98,124.71,125.08,508400.0,103.5727,103.5727,102.5286,102.8328,508400.0
2009-10-27 10:10:00,125.09,125.53,125.07,125.25,92100.0,102.841,103.2028,102.8246,102.9726,92100.0
2009-10-27 10:20:00,125.28,125.96,125.06,125.88,124900.0,102.9972,103.5563,102.8164,103.4905,124900.0
2009-10-27 10:30:00,125.87,125.9,125.56,125.76,77500.0,103.4823,103.507,103.2274,103.3919,77500.0
2009-10-27 10:40:00,125.85,126.39,125.81,126.02,80200.0,103.4659,103.9098,103.433,103.6056,80200.0
2009-10-27 10:50:00,126.06,126.06,125.49,125.85,67900.0,103.6385,103.6385,103.1699,103.4659,67900.0
2009-10-27 11:00:00,125.89,125.97,125.41,125.63,54200.0,103.4987,103.5645,103.1041,103.285,54200.0
2009-10-27 11:10:00,125.65,125.76,125.28,125.47,71000.0,103.3014,103.3919,102.9972,103.1534,71000.0
2009-10-27 11:20:00,125.47,125.73,125.36,125.73,74300.0,103.1534,103.3672,103.063,103.3672,74300.0
2009-10-27 11:30:00,125.76,125.82,125.57,125.8,48300.0,103.3919,103.4412,103.2357,103.4248,48300.0
2009-10-27 11:40:00,125.82,125.82,125.55,125.73,39800.0,103.4412,103.4412,103.2192,103.3672,39800.0
2009-10-27 11:50:00,125.77,125.88,125.66,125.74,43600.0,103.4001,103.4905,103.3097,103.3754,43600.0
2009-10-27 12:00:00,125.76,125.8,125.5,125.58,33000.0,103.3919,103.4248,103.1781,103.2439,33000.0
2009-10-27 12:10:00,125.55,125.7,125.47,125.65,27500.0,103.2192,103.3425,103.1534,103.3014,27500.0
2009-10-27 12:20:00,125.65,125.66,125.47,125.47,49500.0,103.3014,103.3097,103.1534,103.1534,49500.0
2009-10-27 12:30:00,125.51,125.55,125.36,125.38,46300.0,103.1863,103.2192,103.063,103.0795,46300.0
2009-10-27 12:40:00,125.39,125.55,125.37,125.49,37500.0,103.0877,103.2192,103.0712,103.1699,37500.0
2009-10-27 12:50:00,125.48,125.56,125.13,125.2,81600.0,103.1617,103.2274,102.8739,102.9315,81600.0
2009-10-27 13:00:00,125.15,125.34,124.85,124.99,143200.0,102.8904,103.0466,102.6437,102.7588,143200.0
2009-10-27 13:10:00,124.96,125.15,124.86,124.89,107700.0,102.7342,102.8904,102.6519,102.6766,107700.0
2009-10-27 13:20:00,124.88,124.9,124.51,124.55,99800.0,102.6684,102.6848,102.3642,102.3971,99800.0
2009-10-27 13:30:00,124.55,124.67,124.35,124.6,84800.0,102.3971,102.4957,102.2327,102.4382,84800.0
2009-10-27 13:40:00,124.61,124.93,124.6,124.83,74800.0,102.4464,102.7095,102.4382,102.6273,74800.0
2009-10-27 13:50:00,124.86,124.92,124.63,124.79,78800.0,102.6519,102.7013,102.4629,102.5944,78800.0
2009-10-27 14:00:00,124.78,124.78,124.46,124.55,84600.0,102.5862,102.5862,102.3231,102.3971,84600.0
2009-10-27 14:10:00,124.55,125.11,124.55,125.06,83800.0,102.3971,102.8575,102.3971,102.8164,83800.0
2009-10-27 14:20:00,125.07,125.28,124.95,125.12,60000.0,102.8246,102.9972,102.7259,102.8657,60000.0
2009-10-27 14:30:00,125.12,125.14,124.87,124.89,48400.0,102.8657,102.8821,102.6602,102.6766,48400.0
2009-10-27 14:40:00,124.92,125.1,124.87,125.09,59900.0,102.7013,102.8493,102.6602,102.841,59900.0
2009-10-27 14:50:00,125.11,125.51,125.11,125.32,69000.0,102.8575,103.1863,102.8575,103.0301,69000.0
2009-10-27 15:00:00,125.33,125.36,125.01,125.01,110100.0,103.0383,103.063,102.7753,102.7753,110100.0
2009-10-27 15:10:00,125.0,125.15,124.9,125.13,56400.0,102.767,102.8904,102.6848,102.8739,56400.0
2009-10-27 15:20:00,125.13,125.13,124.79,124.92,123400.0,102.8739,102.8739,102.5944,102.7013,123400.0
2009-10-27 15:30:00,124.92,125.03,124.47,124.61,182000.0,102.7013,102.7917,102.3313,102.4464,182000.0
2009-10-27 15:40:00,124.64,124.93,124.58,124.64,253400.0,102.4711,102.7095,102.4217,102.4711,253400.0
2009-10-27 15:50:00,124.66,124.78,124.48,124.59,292900.0,102.4875,102.5862,102.3395,102.43,292900.0
2009-10-27 16:00:00,124.61,124.72,124.36,124.36,75000.0,102.4464,102.5368,102.2409,102.2409,75000.0
2009-10-27 16:10:00,124.53,124.75,124.53,124.61,3200.0,102.3806,102.5615,102.3806,102.4464,3200.0
2009-10-28 09:30:00,124.37,124.41,123.97,124.13,149900.0,102.2491,102.282,101.9202,102.0518,149900.0
2009-10-28 09:40:00,124.13,124.51,123.82,123.95,165000.0,102.0518,102.3642,101.7969,101.9038,165000.0
2009-10-28 09:50:00,123.95,124.27,123.66,123.95,139700.0,101.9038,102.1669,101.6654,101.9038,139700.0
2009-10-28 10:00:00,123.85,123.95,123.1,123.42,300000.0,101.8216,101.9038,101.205,101.4681,300000.0
2009-10-28 10:10:00,123.43,123.81,123.28,123.45,84800.0,101.4763,101.7887,101.353,101.4927,84800.0
2009-10-28 10:20:00,123.47,123.48,123.08,123.1,60200.0,101.5092,101.5174,101.1885,101.205,60200.0
2009-10-28 10:30:00,123.09,123.3,122.93,123.06,97800.0,101.1968,101.3694,101.0652,101.1721,97800.0
2009-10-28 10:40:00,123.06,123.06,122.51,122.57,82100.0,101.1721,101.1721,100.7199,100.7692,82100.0
2009-10-28 10:50:00,122.56,122.57,121.89,122.38,148500.0,100.761,100.7692,100.2102,100.613,148500.0
2009-10-28 11:00:00,122.38,122.42,122.1,122.4,134500.0,100.613,100.6459,100.3828,100.6295,134500.0
2009-10-28 11:10:00,122.36,122.7,122.28,122.7,47800.0,100.5966,100.8761,100.5308,100.8761,47800.0
2009-10-28 11:20:00,122.67,122.75,122.42,122.69,44700.0,100.8515,100.9172,100.6459,100.8679,44700.0
2009-10-28 11:30:00,122.69,122.72,122.47,122.6,21600.0,100.8679,100.8926,100.687,100.7939,21600.0
2009-10-28 11:40:00,122.56,122.59,122.29,122.43,33100.0,100.761,100.7857,100.5391,100.6542,33100.0
2009-10-28 11:50:00,122.37,122.42,122.2,122.31,99100.0,100.6048,100.6459,100.4651,100.5555,99100.0
2009-10-28 12:00:00,122.34,122.55,122.3,122.41,20400.0,100.5802,100.7528,100.5473,100.6377,20400.0
2009-10-28 12:10:00,122.42,122.45,122.27,122.28,15500.0,100.6459,100.6706,100.5226,100.5308,15500.0
2009-10-28 12:20:00,122.2,122.28,121.83,122.09,70900.0,100.4651,100.5308,100.1609,100.3746,70900.0
2009-10-28 12:30:00,122.12,122.12,121.69,121.79,44300.0,100.3993,100.3993,100.0458,100.128,44300.0
2009-10-28 12:40:00,121.79,121.88,121.65,121.8,40400.0,100.128,100.202,100.0129,100.1362,40400.0
2009-10-28 12:50:00,121.8,121.8,121.39,121.56,86000.0,100.1362,100.1362,99.7991,99.9389,86000.0
2009-10-28 13:00:00,121.56,121.96,121.41,121.91,55700.0,99.9389,100.2677,99.8156,100.2266,55700.0
2009-10-28 13:10:00,121.9,122.43,121.88,122.11,97800.0,100.2184,100.6542,100.202,100.3911,97800.0
2009-10-28 13:20:00,122.08,122.22,121.78,121.88,62400.0,100.3664,100.4815,100.1198,100.202,62400.0
2009-10-28 13:30:00,121.91,122.05,121.76,121.77,41500.0,100.2266,100.3417,100.1033,100.1115,41500.0
2009-10-28 13:40:00,121.78,122.12,121.78,121.93,45400.0,100.1198,100.3993,100.1198,100.2431,45400.0
2009-10-28 13:50:00,121.92,121.97,121.76,121.8,25400.0,100.2349,100.276,100.1033,100.1362,25400.0
2009-10-28 14:00:00,121.75,121.85,121.59,121.74,24500.0,100.0951,100.1773,99.9636,100.0869,24500.0
2009-10-28 14:10:00,121.76,121.85,121.53,121.53,30100.0,100.1033,100.1773,99.9142,99.9142,30100.0
2009-10-28 14:20:00,121.53,121.64,121.25,121.37,68600.0,99.9142,100.0047,99.684,99.7827,68600.0
2009-10-28 14:30:00,121.35,121.42,121.06,121.06,75000.0,99.7662,99.8238,99.5278,99.5278,75000.0
2009-10-28 14:40:00,121.07,121.36,121.0,121.21,100400.0,99.536,99.7745,99.4785,99.6511,100400.0
2009-10-28 14:50:00,121.26,121.43,121.13,121.13,88900.0,99.6923,99.832,99.5854,99.5854,88900.0
2009-10-28 15:00:00,121.1,121.36,121.0,121.24,122900.0,99.5607,99.7745,99.4785,99.6758,122900.0
2009-10-28 15:10:00,121.25,121.25,120.83,121.09,102400.0,99.684,99.684,99.3387,99.5525,102400.0
2009-10-28 15:20:00,121.08,121.14,120.79,120.92,106500.0,99.5443,99.5936,99.3058,99.4127,106500.0
2009-10-28 15:30:00,120.92,120.99,120.46,120.5,84400.0,99.4127,99.4703,99.0345,99.0674,84400.0
2009-10-28 15:40:00,120.5,120.89,120.45,120.88,181500.0,99.0674,99.3881,99.0263,99.3798,181500.0
2009-10-28 15:50:00,120.88,120.89,120.49,120.61,340500.0,99.3798,99.3881,99.0592,99.1579,340500.0
2009-10-29 09:30:00,121.45,122.17,121.24,121.98,248000.0,99.8485,100.4404,99.6758,100.2842,248000.0
2009-10-29 09:40:00,121.99,122.07,121.56,121.81,215800.0,100.2924,100.3582,99.9389,100.1444,215800.0
2009-10-29 09:50:00,121.87,122.02,121.51,121.99,116900.0,100.1938,100.3171,99.8978,100.2924,116900.0
2009-10-29 10:00:00,121.99,122.64,121.86,122.4,134200.0,100.2924,100.8268,100.1855,100.6295,134200.0
2009-10-29 10:10:00,122.4,122.5,122.26,122.5,57700.0,100.6295,100.7117,100.5144,100.7117,57700.0
2009-10-29 10:20:00,122.46,122.8,122.3,122.47,141200.0,100.6788,100.9583,100.5473,100.687,141200.0
2009-10-29 10:30:00,122.47,122.7,122.25,122.53,92400.0,100.687,100.8761,100.5062,100.7364,92400.0
2009-10-29 10:40:00,122.56,122.62,122.32,122.62,41200.0,100.761,100.8104,100.5637,100.8104,41200.0
2009-10-29 10:50:00,122.64,122.7,122.52,122.69,79400.0,100.8268,100.8761,100.7281,100.8679,79400.0
2009-10-29 11:00:00,122.67,122.97,122.65,122.86,81600.0,100.8515,101.0981,100.835,101.0077,81600.0
2009-10-29 11:10:00,122.82,123.09,122.7,122.8,110600.0,100.9748,101.1968,100.8761,100.9583,110600.0
2009-10-29 11:20:00,122.79,122.89,122.71,122.73,45500.0,100.9501,101.0323,100.8843,100.9008,45500.0
2009-10-29 11:30:00,122.75,122.99,122.74,122.84,46500.0,100.9172,101.1145,100.909,100.9912,46500.0
2009-10-29 11:40:00,122.86,122.94,122.65,122.75,53200.0,101.0077,101.0734,100.835,100.9172,53200.0
2009-10-29 11:50:00,122.75,122.79,122.6,122.76,39400.0,100.9172,100.9501,100.7939,100.9255,39400.0
2009-10-29 12:00:00,122.77,122.94,122.69,122.94,32700.0,100.9337,101.0734,100.8679,101.0734,32700.0
2009-10-29 12:10:00,122.92,122.92,122.77,122.83,20300.0,101.057,101.057,100.9337,100.983,20300.0
2009-10-29 12:20:00,122.83,123.08,122.81,122.93,54100.0,100.983,101.1885,100.9666,101.0652,54100.0
2009-10-29 12:30:00,122.95,123.18,122.91,122.94,43900.0,101.0817,101.2708,101.0488,101.0734,43900.0
2009-10-29 12:40:00,122.95,123.08,122.93,122.98,34500.0,101.0817,101.1885,101.0652,101.1063,34500.0
2009-10-29 12:50:00,123.0,123.0,122.88,122.88,20600.0,101.1228,101.1228,101.0241,101.0241,20600.0
2009-10-29 13:00:00,122.88,122.89,122.75,122.87,68600.0,101.0241,101.0323,100.9172,101.0159,68600.0
2009-10-29 13:10:00,122.85,122.86,122.72,122.83,31200.0,100.9994,101.0077,100.8926,100.983,31200.0
2009-10-29 13:20:00,122.84,122.97,122.72,122.77,20800.0,100.9912,101.0981,100.8926,100.9337,20800.0
2009-10-29 13:30:00,122.81,123.02,122.8,122.98,34800.0,100.9666,101.1392,100.9583,101.1063,34800.0
2009-10-29 13:40:00,123.0,123.13,122.89,122.96,61200.0,101.1228,101.2296,101.0323,101.0899,61200.0
2009-10-29 13:50:00,122.95,123.07,122.85,122.87,34000.0,101.0817,101.1803,100.9994,101.0159,34000.0
2009-10-29 14:00:00,122.89,122.94,122.78,122.84,10300.0,101.0323,101.0734,100.9419,100.9912,10300.0
2009-10-29 14:10:00,122.84,122.96,122.76,122.76,21300.0,100.9912,101.0899,100.9255,100.9255,21300.0
2009-10-29 14:20:00,122.74,122.89,122.69,122.81,29200.0,100.909,101.0323,100.8679,100.9666,29200.0
2009-10-29 14:30:00,122.83,123.1,122.79,123.02,21700.0,100.983,101.205,100.9501,101.1392,21700.0
2009-10-29 14:40:00,123.06,123.29,123.06,123.17,22600.0,101.1721,101.3612,101.1721,101.2625,22600.0
2009-10-29 14:50:00,123.14,123.31,123.14,123.26,41800.0,101.2379,101.3776,101.2379,101.3365,41800.0
2009-10-29 15:00:00,123.26,123.57,123.2,123.39,104900.0,101.3365,101.5914,101.2872,101.4434,104900.0
2009-10-29 15:10:00,123.42,123.55,123.29,123.3,119400.0,101.4681,101.5749,101.3612,101.3694,119400.0
2009-10-29 15:20:00,123.28,123.42,123.22,123.35,44000.0,101.353,101.4681,101.3036,101.4105,44000.0
2009-10-29 15:30:00,123.31,123.31,123.1,123.25,68600.0,101.3776,101.3776,101.205,101.3283,68600.0
2009-10-29 15:40:00,123.22,123.22,122.72,122.97,208700.0,101.3036,101.3036,100.8926,101.0981,208700.0
2009-10-29 15:50:00,122.97,123.31,122.83,123.15,203700.0,101.0981,101.3776,100.983,101.2461,203700.0
2009-10-30 09:30:00,122.71,122.76,122.26,122.56,151000.0,100.8843,100.9255,100.5144,100.761,151000.0
2009-10-30 09:40:00,122.51,123.0,121.97,122.4,364400.0,100.7199,101.1228,100.276,100.6295,364400.0
2009-10-30 09:50:00,122.39,122.43,121.83,122.0,107100.0,100.6213,100.6542,100.1609,100.3006,107100.0
2009-10-30 10:00:00,121.99,122.6,121.93,122.41,150100.0,100.2924,100.7939,100.2431,100.6377,150100.0
2009-10-30 10:10:00,122.4,122.47,122.02,122.16,57600.0,100.6295,100.687,100.3171,100.4322,57600.0
2009-10-30 10:20:00,122.16,122.29,121.98,122.12,88700.0,100.4322,100.5391,100.2842,100.3993,88700.0
2009-10-30 10:30:00,122.12,122.12,121.69,122.0,139900.0,100.3993,100.3993,100.0458,100.3006,139900.0
2009-10-30 10:40:00,122.0,122.14,121.86,122.03,139500.0,100.3006,100.4157,100.1855,100.3253,139500.0
2009-10-30 10:50:00,122.1,122.39,121.97,122.26,38700.0,100.3828,100.6213,100.276,100.5144,38700.0
2009-10-30 11:00:00,122.27,122.35,122.02,122.08,65700.0,100.5226,100.5884,100.3171,100.3664,65700.0
2009-10-30 11:10:00,122.07,122.19,121.88,121.94,52100.0,100.3582,100.4568,100.202,100.2513,52100.0
2009-10-30 11:20:00,121.95,122.07,121.76,121.76,26400.0,100.2595,100.3582,100.1033,100.1033,26400.0
2009-10-30 11:30:00,121.79,121.89,121.21,121.4,180100.0,100.128,100.2102,99.6511,99.8074,180100.0
2009-10-30 11:40:00,121.39,121.44,121.04,121.14,105900.0,99.7991,99.8402,99.5114,99.5936,105900.0
2009-10-30 11:50:00,121.14,121.15,120.46,120.81,154300.0,99.5936,99.6018,99.0345,99.3223,154300.0
2009-10-30 12:00:00,120.83,121.16,120.7,121.14,105600.0,99.3387,99.61,99.2319,99.5936,105600.0
2009-10-30 12:10:00,121.12,121.24,120.66,120.7,85900.0,99.5772,99.6758,99.199,99.2319,85900.0
2009-10-30 12:20:00,120.7,120.78,120.03,120.14,112400.0,99.2319,99.2976,98.681,98.7715,112400.0
2009-10-30 12:30:00,120.17,120.59,120.07,120.53,107600.0,98.7961,99.1414,98.7139,99.0921,107600.0
2009-10-30 12:40:00,120.52,120.6,119.55,119.84,154100.0,99.0839,99.1496,98.2864,98.5248,154100.0
2009-10-30 12:50:00,119.84,120.22,119.79,119.83,152700.0,98.5248,98.8372,98.4837,98.5166,152700.0
2009-10-30 13:00:00,119.8,120.23,119.8,120.0,83400.0,98.4919,98.8455,98.4919,98.6564,83400.0
2009-10-30 13:10:00,119.99,120.4,119.99,120.08,110500.0,98.6481,98.9852,98.6481,98.7221,110500.0
2009-10-30 13:20:00,120.08,120.09,119.65,119.82,65600.0,98.7221,98.7304,98.3686,98.5084,65600.0
2009-10-30 13:30:00,119.89,119.91,119.36,119.59,103100.0,98.5659,98.5824,98.1302,98.3193,103100.0
2009-10-30 13:40:00,119.59,119.96,119.57,119.89,56600.0,98.3193,98.6235,98.3028,98.5659,56600.0
2009-10-30 13:50:00,119.9,119.92,119.65,119.68,30100.0,98.5741,98.5906,98.3686,98.3933,30100.0
2009-10-30 14:00:00,119.69,120.49,119.66,120.24,151200.0,98.4015,99.0592,98.3768,98.8537,151200.0
2009-10-30 14:10:00,120.22,120.4,119.96,120.26,87500.0,98.8372,98.9852,98.6235,98.8701,87500.0
2009-10-30 14:20:00,120.3,120.31,119.96,120.13,44800.0,98.903,98.9112,98.6235,98.7632,44800.0
2009-10-30 14:30:00,120.14,120.14,119.62,119.86,45300.0,98.7715,98.7715,98.3439,98.5413,45300.0
2009-10-30 14:40:00,119.89,119.97,119.66,119.74,58200.0,98.5659,98.6317,98.3768,98.4426,58200.0
2009-10-30 14:50:00,119.76,120.14,119.66,119.97,72900.0,98.459,98.7715,98.3768,98.6317,72900.0
2009-10-30 15:00:00,119.91,119.91,119.33,119.42,86200.0,98.5824,98.5824,98.1055,98.1795,86200.0
2009-10-30 15:10:00,119.48,119.96,119.48,119.58,102500.0,98.2288,98.6235,98.2288,98.3111,102500.0
2009-10-30 15:20:00,119.57,120.04,119.47,119.84,124900.0,98.3028,98.6892,98.2206,98.5248,124900.0
2009-10-30 15:30:00,119.82,120.37,119.8,120.13,195200.0,98.5084,98.9606,98.4919,98.7632,195200.0
2009-10-30 15:40:00,120.13,120.57,120.11,120.42,232300.0,98.7632,99.125,98.7468,99.0017,232300.0
2009-10-30 15:50:00,120.44,120.44,119.7,119.71,486500.0,99.0181,99.0181,98.4097,98.4179,486500.0
2009-11-02 09:30:00,120.37,120.88,120.11,120.11,214600.0,98.9606,99.3798,98.7468,98.7468,214600.0
2009-11-02 09:40:00,120.07,120.29,119.4,119.48,118900.0,98.7139,98.8948,98.1631,98.2288,118900.0
2009-11-02 09:50:00,119.47,120.15,119.45,119.97,110900.0,98.2206,98.7797,98.2042,98.6317,110900.0
2009-11-02 10:00:00,120.31,121.6,119.76,120.95,175600.0,98.9112,99.9718,98.459,99.4374,175600.0
2009-11-02 10:10:00,120.93,121.35,120.68,121.35,101500.0,99.4209,99.7662,99.2154,99.7662,101500.0
2009-11-02 10:20:00,121.33,121.5,120.94,121.32,159900.0,99.7498,99.8896,99.4292,99.7416,159900.0
2009-11-02 10:30:00,121.34,121.82,121.27,121.8,176800.0,99.758,100.1526,99.7005,100.1362,176800.0
2009-11-02 10:40:00,121.79,121.81,120.97,121.33,85300.0,100.128,100.1444,99.4538,99.7498,85300.0
2009-11-02 10:50:00,121.31,121.37,120.73,120.8,57400.0,99.7334,99.7827,99.2565,99.3141,57400.0
2009-11-02 11:00:00,120.76,121.11,120.61,121.05,124200.0,99.2812,99.5689,99.1579,99.5196,124200.0
2009-11-02 11:10:00,121.09,121.38,120.79,121.22,88600.0,99.5525,99.7909,99.3058,99.6594,88600.0
2009-11-02 11:20:00,121.23,121.49,120.91,121.15,79300.0,99.6676,99.8813,99.4045,99.6018,79300.0
2009-11-02 11:30:00,121.18,121.31,121.03,121.05,36000.0,99.6265,99.7334,99.5032,99.5196,36000.0
2009-11-02 11:40:00,121.06,121.31,121.02,121.24,37300.0,99.5278,99.7334,99.4949,99.6758,37300.0
2009-11-02 11:50:00,121.27,121.51,121.06,121.21,154000.0,99.7005,99.8978,99.5278,99.6511,154000.0
2009-11-02 12:00:00,121.21,121.25,120.96,121.08,40700.0,99.6511,99.684,99.4456,99.5443,40700.0
2009-11-02 12:10:00,121.06,121.07,120.61,120.84,82400.0,99.5278,99.536,99.1579,99.347,82400.0
2009-11-02 12:20:00,120.82,120.91,120.67,120.69,62100.0,99.3305,99.4045,99.2072,99.2236,62100.0
2009-11-02 12:30:00,120.67,120.72,120.27,120.37,53300.0,99.2072,99.2483,98.8783,98.9606,53300.0
2009-11-02 12:40:00,120.31,120.35,119.81,119.91,118500.0,98.9112,98.9441,98.5002,98.5824,118500.0
2009-11-02 12:50:00,119.88,119.93,118.99,119.0,250700.0,98.5577,98.5988,97.826,97.8342,250700.0
2009-11-02 13:00:00,119.02,119.84,118.91,119.84,147900.0,97.8507,98.5248,97.7602,98.5248,147900.0
2009-11-02 13:10:00,119.84,119.94,119.44,119.78,150300.0,98.5248,98.607,98.196,98.4755,150300.0
2009-11-02 13:20:00,119.79,120.1,119.69,119.89,83100.0,98.4837,98.7386,98.4015,98.5659,83100.0
2009-11-02 13:30:00,119.87,119.87,119.28,119.41,100500.0,98.5495,98.5495,98.0644,98.1713,100500.0
2009-11-02 13:40:00,119.37,119.44,119.04,119.12,45600.0,98.1384,98.196,97.8671,97.9329,45600.0
2009-11-02 13:50:00,119.09,119.09,118.72,118.74,161100.0,97.9082,97.9082,97.604,97.6205,161100.0
2009-11-02 14:00:00,118.75,118.82,118.38,118.55,173400.0,97.6287,97.6862,97.3245,97.4643,173400.0
2009-11-02 14:10:00,118.57,119.15,118.53,118.8,120500.0,97.4807,97.9575,97.4478,97.6698,120500.0
2009-11-02 14:20:00,118.82,119.73,118.82,119.73,114100.0,97.6862,98.4344,97.6862,98.4344,114100.0
2009-11-02 14:30:00,119.71,119.82,119.49,119.58,118000.0,98.4179,98.5084,98.2371,98.3111,118000.0
2009-11-02 14:40:00,119.59,120.0,119.59,119.62,118500.0,98.3193,98.6564,98.3193,98.3439,118500.0
2009-11-02 14:50:00,119.6,119.91,119.17,119.58,139700.0,98.3275,98.5824,97.974,98.3111,139700.0
2009-11-02 15:00:00,119.57,119.9,119.36,119.5,112300.0,98.3028,98.5741,98.1302,98.2453,112300.0
2009-11-02 15:10:00,119.48,119.74,119.19,119.21,126000.0,98.2288,98.4426,97.9904,98.0069,126000.0
2009-11-02 15:20:00,119.2,119.56,119.07,119.46,161800.0,97.9987,98.2946,97.8918,98.2124,161800.0
2009-11-02 15:30:00,119.47,119.99,119.43,119.88,148400.0,98.2206,98.6481,98.1877,98.5577,148400.0
2009-11-02 15:40:00,119.92,120.14,119.84,119.98,69000.0,98.5906,98.7715,98.5248,98.6399,69000.0
2009-11-02 15:50:00,119.99,120.3,119.99,120.28,172100.0,98.6481,98.903,98.6481,98.8866,172100.0
2009-11-03 09:30:00,119.53,119.66,119.02,119.5,229500.0,98.27,98.3768,97.8507,98.2453,229500.0
2009-11-03 09:40:00,119.52,120.15,119.47,119.57,173000.0,98.2617,98.7797,98.2206,98.3028,173000.0
2009-11-03 09:50:00,119.58,120.43,119.56,120.35,107800.0,98.3111,99.0099,98.2946,98.9441,107800.0
2009-11-03 10:00:00,120.33,120.75,119.75,120.55,170800.0,98.9277,99.273,98.4508,99.1085,170800.0
2009-11-03 10:10:00,120.53,120.67,119.91,120.18,176000.0,99.0921,99.2072,98.5824,98.8043,176000.0
2009-11-03 10:20:00,120.24,120.35,119.8,119.83,179400.0,98.8537,98.9441,98.4919,98.5166,179400.0
2009-11-03 10:30:00,119.8,120.36,119.68,119.79,75000.0,98.4919,98.9523,98.3933,98.4837,75000.0
2009-11-03 10:40:00,119.93,120.6,119.91,120.54,68500.0,98.5988,99.1496,98.5824,99.1003,68500.0
2009-11-03 10:50:00,120.53,120.67,120.23,120.38,76000.0,99.0921,99.2072,98.8455,98.9688,76000.0
2009-11-03 11:00:00,120.39,120.67,120.19,120.44,276400.0,98.977,99.2072,98.8126,99.0181,276400.0
2009-11-03 11:10:00,120.41,120.67,120.27,120.45,116600.0,98.9934,99.2072,98.8783,99.0263,116600.0
2009-11-03 11:20:00,120.44,120.61,120.06,120.27,80300.0,99.0181,99.1579,98.7057,98.8783,80300.0
2009-11-03 11:30:00,120.28,120.38,119.87,120.03,98300.0,98.8866,98.9688,98.5495,98.681,98300.0
2009-11-03 11:40:00,120.03,120.34,119.93,120.3,129000.0,98.681,98.9359,98.5988,98.903,129000.0
2009-11-03 11:50:00,120.28,120.59,120.1,120.45,85800.0,98.8866,99.1414,98.7386,99.0263,85800.0
2009-11-03 12:00:00,120.45,120.73,120.25,120.52,291800.0,99.0263,99.2565,98.8619,99.0839,291800.0
2009-11-03 12:10:00,120.51,120.56,120.17,120.18,80500.0,99.0756,99.1168,98.7961,98.8043,80500.0
2009-11-03 12:20:00,120.2,120.63,120.1,120.54,103200.0,98.8208,99.1743,98.7386,99.1003,103200.0
2009-11-03 12:30:00,120.53,121.36,120.52,121.18,166800.0,99.0921,99.7745,99.0839,99.6265,166800.0
2009-11-03 12:40:00,121.21,121.26,120.82,120.94,109500.0,99.6511,99.6923,99.3305,99.4292,109500.0
2009-11-03 12:50:00,121.0,121.14,120.81,120.81,82100.0,99.4785,99.5936,99.3223,99.3223,82100.0
2009-11-03 13:00:00,120.83,121.13,120.67,121.03,38100.0,99.3387,99.5854,99.2072,99.5032,38100.0
2009-11-03 13:10:00,121.06,121.12,120.87,120.98,25100.0,99.5278,99.5772,99.3716,99.4621,25100.0
2009-11-03 13:20:00,121.0,121.11,120.76,120.97,46800.0,99.4785,99.5689,99.2812,99.4538,46800.0
2009-11-03 13:30:00,120.94,121.18,120.92,121.09,48200.0,99.4292,99.6265,99.4127,99.5525,48200.0
2009-11-03 13:40:00,121.09,121.11,120.85,121.04,39600.0,99.5525,99.5689,99.3552,99.5114,39600.0
2009-11-03 13:50:00,121.04,121.37,121.03,121.35,68400.0,99.5114,99.7827,99.5032,99.7662,68400.0
2009-11-03 14:00:00,121.39,121.67,121.38,121.67,103500.0,99.7991,100.0293,99.7909,100.0293,103500.0
2009-11-03 14:10:00,121.68,121.73,121.48,121.52,79200.0,100.0375,100.0787,99.8731,99.906,79200.0
2009-11-03 14:20:00,121.54,121.65,121.38,121.47,37300.0,99.9224,100.0129,99.7909,99.8649,37300.0
2009-11-03 14:30:00,121.47,121.72,121.22,121.23,75300.0,99.8649,100.0704,99.6594,99.6676,75300.0
2009-11-03 14:40:00,121.27,121.49,121.22,121.44,78400.0,99.7005,99.8813,99.6594,99.8402,78400.0
2009-11-03 14:50:00,121.44,121.44,120.91,121.13,125300.0,99.8402,99.8402,99.4045,99.5854,125300.0
2009-11-03 15:00:00,121.09,121.25,120.96,121.13,69800.0,99.5525,99.684,99.4456,99.5854,69800.0
2009-11-03 15:10:00,121.15,121.32,121.04,121.32,69500.0,99.6018,99.7416,99.5114,99.7416,69500.0
2009-11-03 15:20:00,121.33,121.34,121.16,121.33,57100.0,99.7498,99.758,99.61,99.7498,57100.0
2009-11-03 15:30:00,121.35,121.71,121.35,121.6,110800.0,99.7662,100.0622,99.7662,99.9718,110800.0
2009-11-03 15:40:00,121.6,121.89,121.43,121.73,241600.0,99.9718,100.2102,99.832,100.0787,241600.0
2009-11-03 15:50:00,121.73,121.8,121.55,121.68,179700.0,100.0787,100.1362,99.9307,100.0375,179700.0
2009-11-03 16:00:00,121.67,121.88,121.59,121.66,41600.0,100.0293,100.202,99.9636,100.0211,41600.0
2009-11-03 16:10:00,121.57,121.63,121.57,121.63,500.0,99.9471,99.9964,99.9471,99.9964,500.0
2009-11-04 09:30:00,122.66,122.82,122.46,122.64,123300.0,100.8432,100.9748,100.6788,100.8268,123300.0
2009-11-04 09:40:00,122.62,122.63,122.17,122.28,83000.0,100.8104,100.8186,100.4404,100.5308,83000.0
2009-11-04 09:50:00,122.27,122.63,122.2,122.59,73700.0,100.5226,100.8186,100.4651,100.7857,73700.0
2009-11-04 10:00:00,122.62,122.93,122.28,122.78,148000.0,100.8104,101.0652,100.5308,100.9419,148000.0
2009-11-04 10:10:00,122.8,123.22,122.78,123.09,178400.0,100.9583,101.3036,100.9419,101.1968,178400.0
2009-11-04 10:20:00,123.15,123.24,122.92,123.02,66100.0,101.2461,101.3201,101.057,101.1392,66100.0
2009-11-04 10:30:00,123.03,123.34,122.96,122.99,84500.0,101.1474,101.4023,101.0899,101.1145,84500.0
2009-11-04 10:40:00,123.02,123.14,122.9,123.14,43200.0,101.1392,101.2379,101.0406,101.2379,43200.0
2009-11-04 10:50:00,123.12,123.24,123.07,123.21,26500.0,101.2214,101.3201,101.1803,101.2954,26500.0
2009-11-04 11:00:00,123.2,123.21,122.98,123.05,47200.0,101.2872,101.2954,101.1063,101.1639,47200.0
2009-11-04 11:10:00,123.02,123.15,122.9,122.95,11000.0,101.1392,101.2461,101.0406,101.0817,11000.0
2009-11-04 11:20:00,122.97,123.04,122.91,122.93,46700.0,101.0981,101.1557,101.0488,101.0652,46700.0
2009-11-04 11:30:00,122.93,122.93,122.64,122.79,44300.0,101.0652,101.0652,100.8268,100.9501,44300.0
2009-11-04 11:40:00,122.76,122.8,122.67,122.74,10800.0,100.9255,100.9583,100.8515,100.909,10800.0
2009-11-04 11:50:00,122.74,122.91,122.64,122.69,11800.0,100.909,101.0488,100.8268,100.8679,11800.0
2009-11-04 12:00:00,122.68,122.71,122.5,122.56,18900.0,100.8597,100.8843,100.7117,100.761,18900.0
2009-11-04 12:10:00,122.56,122.59,122.27,122.31,46500.0,100.761,100.7857,100.5226,100.5555,46500.0
2009-11-04 12:20:00,122.31,122.54,122.28,122.5,20900.0,100.5555,100.7446,100.5308,100.7117,20900.0
2009-11-04 12:30:00,122.5,122.75,122.5,122.75,34900.0,100.7117,100.9172,100.7117,100.9172,34900.0
2009-11-04 12:40:00,122.76,122.79,122.47,122.47,21200.0,100.9255,100.9501,100.687,100.687,21200.0
2009-11-04 12:50:00,122.44,122.49,122.38,122.45,17700.0,100.6624,100.7035,100.613,100.6706,17700.0
2009-11-04 13:00:00,122.44,122.5,122.38,122.46,24100.0,100.6624,100.7117,100.613,100.6788,24100.0
2009-11-04 13:10:00,122.49,122.62,122.45,122.46,9800.0,100.7035,100.8104,100.6706,100.6788,9800.0
2009-11-04 13:20:00,122.51,122.51,122.22,122.31,22600.0,100.7199,100.7199,100.4815,100.5555,22600.0
2009-11-04 13:30:00,122.32,122.46,122.25,122.42,24100.0,100.5637,100.6788,100.5062,100.6459,24100.0
2009-11-04 13:40:00,122.39,122.39,122.27,122.3,12800.0,100.6213,100.6213,100.5226,100.5473,12800.0
2009-11-04 13:50:00,122.27,122.42,122.14,122.33,41100.0,100.5226,100.6459,100.4157,100.5719,41100.0
2009-11-04 14:00:00,122.32,122.43,122.26,122.43,20800.0,100.5637,100.6542,100.5144,100.6542,20800.0
2009-11-04 14:10:00,122.42,122.97,121.73,121.94,62700.0,100.6459,101.0981,100.0787,100.2513,62700.0
2009-11-04 14:20:00,121.96,122.88,121.6,121.74,246600.0,100.2677,101.0241,99.9718,100.0869,246600.0
2009-11-04 14:30:00,121.7,122.8,121.57,122.63,227600.0,100.054,100.9583,99.9471,100.8186,227600.0
2009-11-04 14:40:00,122.61,123.21,122.47,122.86,211400.0,100.8021,101.2954,100.687,101.0077,211400.0
2009-11-04 14:50:00,122.88,123.01,122.6,122.89,77100.0,101.0241,101.131,100.7939,101.0323,77100.0
2009-11-04 15:00:00,122.85,122.86,122.37,122.44,43500.0,100.9994,101.0077,100.6048,100.6624,43500.0
2009-11-04 15:10:00,122.51,122.83,122.19,122.54,131500.0,100.7199,100.983,100.4568,100.7446,131500.0
2009-11-04 15:20:00,122.53,122.73,122.34,122.43,114400.0,100.7364,100.9008,100.5802,100.6542,114400.0
2009-11-04 15:30:00,122.42,122.46,121.58,121.85,165600.0,100.6459,100.6788,99.9553,100.1773,165600.0
2009-11-04 15:40:00,121.87,121.87,121.21,121.36,268200.0,100.1938,100.1938,99.6511,99.7745,268200.0
2009-11-04 15:50:00,121.34,121.41,121.05,121.12,138800.0,99.758,99.8156,99.5196,99.5772,138800.0
2009-11-05 09:30:00,122.33,122.38,121.93,122.15,87900.0,100.5719,100.613,100.2431,100.424,87900.0
2009-11-05 09:40:00,122.14,122.21,121.71,122.14,112200.0,100.4157,100.4733,100.0622,100.4157,112200.0
2009-11-05 09:50:00,122.22,122.83,122.2,122.77,65300.0,100.4815,100.983,100.4651,100.9337,65300.0
2009-11-05 10:00:00,122.78,123.12,122.65,122.69,111700.0,100.9419,101.2214,100.835,100.8679,111700.0
2009-11-05 10:10:00,122.8,122.87,122.54,122.62,53700.0,100.9583,101.0159,100.7446,100.8104,53700.0
2009-11-05 10:20:00,122.63,122.95,122.63,122.71,73000.0,100.8186,101.0817,100.8186,100.8843,73000.0
2009-11-05 10:30:00,122.74,123.39,122.74,123.39,77200.0,100.909,101.4434,100.909,101.4434,77200.0
2009-11-05 10:40:00,123.36,123.5,123.23,123.45,54300.0,101.4187,101.5338,101.3119,101.4927,54300.0
2009-11-05 10:50:00,123.4,123.49,123.32,123.38,62300.0,101.4516,101.5256,101.3859,101.4352,62300.0
2009-11-05 11:00:00,123.43,123.46,123.29,123.37,42400.0,101.4763,101.501,101.3612,101.427,42400.0
2009-11-05 11:10:00,123.37,123.45,123.07,123.11,67400.0,101.427,101.4927,101.1803,101.2132,67400.0
2009-11-05 11:20:00,123.13,123.31,123.07,123.21,32100.0,101.2296,101.3776,101.1803,101.2954,32100.0
2009-11-05 11:30:00,123.19,123.2,123.1,123.16,26500.0,101.279,101.2872,101.205,101.2543,26500.0
2009-11-05 11:40:00,123.17,123.22,122.65,122.71,26700.0,101.2625,101.3036,100.835,100.8843,26700.0
2009-11-05 11:50:00,122.7,122.83,122.55,122.6,36000.0,100.8761,100.983,100.7528,100.7939,36000.0
2009-11-05 12:00:00,122.63,122.79,122.59,122.73,64300.0,100.8186,100.9501,100.7857,100.9008,64300.0
2009-11-05 12:10:00,122.73,122.77,122.55,122.75,30300.0,100.9008,100.9337,100.7528,100.9172,30300.0
2009-11-05 12:20:00,122.76,122.89,122.67,122.84,48700.0,100.9255,101.0323,100.8515,100.9912,48700.0
2009-11-05 12:30:00,122.84,123.05,122.74,122.99,35800.0,100.9912,101.1639,100.909,101.1145,35800.0
2009-11-05 12:40:00,122.98,123.26,122.9,123.21,76700.0,101.1063,101.3365,101.0406,101.2954,76700.0
2009-11-05 12:50:00,123.19,123.38,123.07,123.38,28500.0,101.279,101.4352,101.1803,101.4352,28500.0
2009-11-05 13:00:00,123.39,123.44,123.18,123.21,23900.0,101.4434,101.4845,101.2708,101.2954,23900.0
2009-11-05 13:10:00,123.21,123.41,123.15,123.35,28300.0,101.2954,101.4598,101.2461,101.4105,28300.0
2009-11-05 13:20:00,123.36,123.39,123.2,123.23,21300.0,101.4187,101.4434,101.2872,101.3119,21300.0
2009-11-05 13:30:00,123.24,123.35,123.19,123.3,16000.0,101.3201,101.4105,101.279,101.3694,16000.0
2009-11-05 13:40:00,123.34,123.64,123.3,123.57,44400.0,101.4023,101.6489,101.3694,101.5914,44400.0
2009-11-05 13:50:00,123.53,123.53,123.28,123.28,26000.0,101.5585,101.5585,101.353,101.353,26000.0
2009-11-05 14:00:00,123.26,123.32,123.04,123.2,44100.0,101.3365,101.3859,101.1557,101.2872,44100.0
2009-11-05 14:10:00,123.19,123.29,123.13,123.14,21300.0,101.279,101.3612,101.2296,101.2379,21300.0
2009-11-05 14:20:00,123.17,123.38,123.15,123.26,46300.0,101.2625,101.4352,101.2461,101.3365,46300.0
2009-11-05 14:30:00,123.3,123.37,123.22,123.29,31800.0,101.3694,101.427,101.3036,101.3612,31800.0
2009-11-05 14:40:00,123.23,123.48,123.2,123.43,30000.0,101.3119,101.5174,101.2872,101.4763,30000.0
2009-11-05 14:50:00,123.44,123.63,123.44,123.52,32200.0,101.4845,101.6407,101.4845,101.5503,32200.0
2009-11-05 15:00:00,123.51,123.65,123.35,123.49,40900.0,101.5421,101.6572,101.4105,101.5256,40900.0
2009-11-05 15:10:00,123.47,123.7,123.42,123.68,65800.0,101.5092,101.6983,101.4681,101.6818,65800.0
2009-11-05 15:20:00,123.68,123.68,123.4,123.5,32500.0,101.6818,101.6818,101.4516,101.5338,32500.0
2009-11-05 15:30:00,123.48,123.53,123.37,123.45,50500.0,101.5174,101.5585,101.427,101.4927,50500.0
2009-11-05 15:40:00,123.48,123.69,123.46,123.65,106700.0,101.5174,101.69,101.501,101.6572,106700.0
2009-11-05 15:50:00,123.65,124.04,123.65,124.02,494400.0,101.6572,101.9778,101.6572,101.9613,494400.0
2009-11-06 09:30:00,122.95,123.49,122.38,123.43,160900.0,101.0817,101.5256,100.613,101.4763,160900.0
2009-11-06 09:40:00,123.46,124.6,123.42,124.3,172800.0,101.501,102.4382,101.4681,102.1915,172800.0
2009-11-06 09:50:00,124.29,124.66,124.21,124.41,85700.0,102.1833,102.4875,102.1176,102.282,85700.0
2009-11-06 10:00:00,124.48,124.78,124.09,124.37,92100.0,102.3395,102.5862,102.0189,102.2491,92100.0
2009-11-06 10:10:00,124.41,124.47,124.11,124.15,74200.0,102.282,102.3313,102.0353,102.0682,74200.0
2009-11-06 10:20:00,124.13,124.13,123.26,123.32,91400.0,102.0518,102.0518,101.3365,101.3859,91400.0
2009-11-06 10:30:00,123.27,123.35,122.97,123.15,326000.0,101.3447,101.4105,101.0981,101.2461,326000.0
2009-11-06 10:40:00,123.15,123.29,122.69,123.17,87400.0,101.2461,101.3612,100.8679,101.2625,87400.0
2009-11-06 10:50:00,123.2,123.55,123.07,123.52,49900.0,101.2872,101.5749,101.1803,101.5503,49900.0
2009-11-06 11:00:00,123.5,123.75,123.24,123.72,105400.0,101.5338,101.7394,101.3201,101.7147,105400.0
2009-11-06 11:10:00,123.73,123.76,123.08,123.53,36700.0,101.7229,101.7476,101.1885,101.5585,36700.0
2009-11-06 11:20:00,123.5,123.5,123.14,123.5,33100.0,101.5338,101.5338,101.2379,101.5338,33100.0
2009-11-06 11:30:00,123.45,123.73,123.35,123.44,35700.0,101.4927,101.7229,101.4105,101.4845,35700.0
2009-11-06 11:40:00,123.42,123.78,123.41,123.54,29000.0,101.4681,101.764,101.4598,101.5667,29000.0
2009-11-06 11:50:00,123.55,123.71,123.49,123.52,32900.0,101.5749,101.7065,101.5256,101.5503,32900.0
2009-11-06 12:00:00,123.56,123.72,123.52,123.64,43500.0,101.5832,101.7147,101.5503,101.6489,43500.0
2009-11-06 12:10:00,123.68,123.98,123.68,123.8,23400.0,101.6818,101.9285,101.6818,101.7805,23400.0
2009-11-06 12:20:00,123.79,123.93,123.76,123.8,32000.0,101.7723,101.8874,101.7476,101.7805,32000.0
2009-11-06 12:30:00,123.8,123.96,123.62,123.77,45100.0,101.7805,101.912,101.6325,101.7558,45100.0
2009-11-06 12:40:00,123.79,123.79,123.41,123.42,28500.0,101.7723,101.7723,101.4598,101.4681,28500.0
2009-11-06 12:50:00,123.41,123.67,123.4,123.55,73700.0,101.4598,101.6736,101.4516,101.5749,73700.0
2009-11-06 13:00:00,123.54,123.55,123.3,123.46,27000.0,101.5667,101.5749,101.3694,101.501,27000.0
2009-11-06 13:10:00,123.46,123.8,123.39,123.8,30600.0,101.501,101.7805,101.4434,101.7805,30600.0
2009-11-06 13:20:00,123.81,123.9,123.74,123.82,27600.0,101.7887,101.8627,101.7311,101.7969,27600.0
2009-11-06 13:30:00,123.85,124.12,123.78,123.93,37100.0,101.8216,102.0436,101.764,101.8874,37100.0
2009-11-06 13:40:00,123.88,124.05,123.73,123.84,58700.0,101.8462,101.986,101.7229,101.8134,58700.0
2009-11-06 13:50:00,123.79,123.86,123.7,123.78,70900.0,101.7723,101.8298,101.6983,101.764,70900.0
2009-11-06 14:00:00,123.79,123.81,123.48,123.62,37000.0,101.7723,101.7887,101.5174,101.6325,37000.0
2009-11-06 14:10:00,123.64,123.68,123.59,123.63,22100.0,101.6489,101.6818,101.6078,101.6407,22100.0
2009-11-06 14:20:00,123.65,123.84,123.64,123.72,25900.0,101.6572,101.8134,101.6489,101.7147,25900.0
2009-11-06 14:30:00,123.69,123.78,123.66,123.76,16100.0,101.69,101.764,101.6654,101.7476,16100.0
2009-11-06 14:40:00,123.77,123.84,123.56,123.61,24500.0,101.7558,101.8134,101.5832,101.6243,24500.0
2009-11-06 14:50:00,123.61,123.75,123.52,123.57,25800.0,101.6243,101.7394,101.5503,101.5914,25800.0
2009-11-06 15:00:00,123.54,123.62,123.34,123.54,39300.0,101.5667,101.6325,101.4023,101.5667,39300.0
2009-11-06 15:10:00,123.52,123.65,123.39,123.55,57100.0,101.5503,101.6572,101.4434,101.5749,57100.0
2009-11-06 15:20:00,123.64,123.69,123.46,123.68,56800.0,101.6489,101.69,101.501,101.6818,56800.0
2009-11-06 15:30:00,123.69,123.94,123.63,123.74,88700.0,101.69,101.8956,101.6407,101.7311,88700.0
2009-11-06 15:40:00,123.73,123.93,123.68,123.82,78200.0,101.7229,101.8874,101.6818,101.7969,78200.0
2009-11-06 15:50:00,123.83,123.94,123.72,123.75,107900.0,101.8051,101.8956,101.7147,101.7394,107900.0
2009-11-09 09:30:00,124.91,125.37,124.85,125.37,55400.0,102.693,103.0712,102.6437,103.0712,55400.0
2009-11-09 09:40:00,125.43,125.68,125.41,125.51,63600.0,103.1206,103.3261,103.1041,103.1863,63600.0
2009-11-09 09:50:00,125.55,125.75,125.4,125.61,60800.0,103.2192,103.3836,103.0959,103.2685,60800.0
2009-11-09 10:00:00,125.64,126.1,125.64,126.0,74700.0,103.2932,103.6714,103.2932,103.5892,74700.0
2009-11-09 10:10:00,126.0,126.08,125.9,125.91,53100.0,103.5892,103.6549,103.507,103.5152,53100.0
2009-11-09 10:20:00,125.91,126.01,125.78,125.88,62500.0,103.5152,103.5974,103.4083,103.4905,62500.0
2009-11-09 10:30:00,125.9,125.9,125.74,125.86,35700.0,103.507,103.507,103.3754,103.4741,35700.0
2009-11-09 10:40:00,125.87,126.03,125.78,125.92,39400.0,103.4823,103.6138,103.4083,103.5234,39400.0
2009-11-09 10:50:00,125.92,126.1,125.84,125.99,86000.0,103.5234,103.6714,103.4576,103.581,86000.0
2009-11-09 11:00:00,126.02,126.03,125.72,125.91,51100.0,103.6056,103.6138,103.359,103.5152,51100.0
2009-11-09 11:10:00,125.9,126.18,125.86,126.03,86200.0,103.507,103.7372,103.4741,103.6138,86200.0
2009-11-09 11:20:00,126.07,126.07,125.89,126.0,53300.0,103.6467,103.6467,103.4987,103.5892,53300.0
2009-11-09 11:30:00,126.01,126.04,125.91,125.96,29100.0,103.5974,103.6221,103.5152,103.5563,29100.0
2009-11-09 11:40:00,125.96,126.15,125.91,126.1,130600.0,103.5563,103.7125,103.5152,103.6714,130600.0
2009-11-09 11:50:00,126.1,126.15,126.0,126.06,25500.0,103.6714,103.7125,103.5892,103.6385,25500.0
2009-11-09 12:00:00,126.05,126.14,125.99,126.08,23300.0,103.6303,103.7043,103.581,103.6549,23300.0
2009-11-09 12:10:00,126.07,126.17,126.03,126.16,20400.0,103.6467,103.7289,103.6138,103.7207,20400.0
2009-11-09 12:20:00,126.18,126.22,126.08,126.09,30100.0,103.7372,103.77,103.6549,103.6632,30100.0
2009-11-09 12:30:00,126.1,126.11,126.05,126.07,19300.0,103.6714,103.6796,103.6303,103.6467,19300.0
2009-11-09 12:40:00,126.07,126.28,126.05,126.18,55200.0,103.6467,103.8194,103.6303,103.7372,55200.0
2009-11-09 12:50:00,126.17,126.26,126.1,126.26,22700.0,103.7289,103.8029,103.6714,103.8029,22700.0
2009-11-09 13:00:00,126.26,126.33,126.19,126.21,48100.0,103.8029,103.8605,103.7454,103.7618,48100.0
2009-11-09 13:10:00,126.22,126.28,126.08,126.18,26900.0,103.77,103.8194,103.6549,103.7372,26900.0
2009-11-09 13:20:00,126.18,126.22,126.13,126.2,18800.0,103.7372,103.77,103.6961,103.7536,18800.0
2009-11-09 13:30:00,126.25,126.45,126.14,126.45,33800.0,103.7947,103.9591,103.7043,103.9591,33800.0
2009-11-09 13:40:00,126.42,126.55,126.38,126.45,74800.0,103.9345,104.0414,103.9016,103.9591,74800.0
2009-11-09 13:50:00,126.47,126.49,126.31,126.44,29400.0,103.9756,103.992,103.844,103.9509,29400.0
2009-11-09 14:00:00,126.45,126.47,126.35,126.38,30600.0,103.9591,103.9756,103.8769,103.9016,30600.0
2009-11-09 14:10:00,126.39,126.44,126.32,126.39,44000.0,103.9098,103.9509,103.8523,103.9098,44000.0
2009-11-09 14:20:00,126.37,126.47,126.34,126.47,41700.0,103.8934,103.9756,103.8687,103.9756,41700.0
2009-11-09 14:30:00,126.45,126.59,126.45,126.53,65700.0,103.9591,104.0742,103.9591,104.0249,65700.0
2009-11-09 14:40:00,126.55,126.7,126.53,126.67,50300.0,104.0414,104.1647,104.0249,104.14,50300.0
2009-11-09 14:50:00,126.67,126.71,126.58,126.59,30300.0,104.14,104.1729,104.066,104.0742,30300.0
2009-11-09 15:00:00,126.6,126.66,126.49,126.52,42600.0,104.0825,104.1318,103.992,104.0167,42600.0
2009-11-09 15:10:00,126.5,126.65,126.49,126.65,69200.0,104.0002,104.1236,103.992,104.1236,69200.0
2009-11-09 15:20:00,126.65,126.69,126.45,126.58,112600.0,104.1236,104.1565,103.9591,104.066,112600.0
2009-11-09 15:30:00,126.57,126.57,126.3,126.32,75300.0,104.0578,104.0578,103.8358,103.8523,75300.0
2009-11-09 15:40:00,126.32,126.58,126.32,126.45,109100.0,103.8523,104.066,103.8523,103.9591,109100.0
2009-11-09 15:50:00,126.46,126.83,126.46,126.75,259400.0,103.9674,104.2716,103.9674,104.2058,259400.0
2009-11-10 09:30:00,126.33,126.74,126.3,126.73,77500.0,103.8605,104.1976,103.8358,104.1893,77500.0
2009-11-10 09:40:00,126.73,127.05,126.58,126.97,93800.0,104.1893,104.4524,104.066,104.3866,93800.0
2009-11-10 09:50:00,126.97,127.28,126.84,126.9,88200.0,104.3866,104.6415,104.2798,104.3291,88200.0
2009-11-10 10:00:00,126.85,126.92,126.66,126.81,166800.0,104.288,104.3455,104.1318,104.2551,166800.0
2009-11-10 10:10:00,126.8,127.07,126.78,126.93,49900.0,104.2469,104.4689,104.2304,104.3538,49900.0
2009-11-10 10:20:00,126.96,127.12,126.9,127.08,37700.0,104.3784,104.51,104.3291,104.4771,37700.0
2009-11-10 10:30:00,127.12,127.17,126.73,126.73,63400.0,104.51,104.5511,104.1893,104.1893,63400.0
2009-11-10 10:40:00,126.77,126.85,126.48,126.48,53400.0,104.2222,104.288,103.9838,103.9838,53400.0
2009-11-10 10:50:00,126.5,126.5,126.17,126.25,43900.0,104.0002,104.0002,103.7289,103.7947,43900.0
2009-11-10 11:00:00,126.24,126.37,125.97,126.11,51200.0,103.7865,103.8934,103.5645,103.6796,51200.0
2009-11-10 11:10:00,126.11,126.2,125.91,125.98,42500.0,103.6796,103.7536,103.5152,103.5727,42500.0
2009-11-10 11:20:00,126.02,126.26,126.0,126.17,31900.0,103.6056,103.8029,103.5892,103.7289,31900.0
2009-11-10 11:30:00,126.2,126.48,125.94,126.38,84000.0,103.7536,103.9838,103.5398,103.9016,84000.0
2009-11-10 11:40:00,126.41,126.53,126.3,126.5,25600.0,103.9263,104.0249,103.8358,104.0002,25600.0
2009-11-10 11:50:00,126.48,126.48,126.15,126.15,20500.0,103.9838,103.9838,103.7125,103.7125,20500.0
2009-11-10 12:00:00,126.13,126.17,126.03,126.17,16800.0,103.6961,103.7289,103.6138,103.7289,16800.0
2009-11-10 12:10:00,126.18,126.25,126.15,126.23,9100.0,103.7372,103.7947,103.7125,103.7783,9100.0
2009-11-10 12:20:00,126.21,126.21,125.79,125.79,29200.0,103.7618,103.7618,103.4165,103.4165,29200.0
2009-11-10 12:30:00,125.78,126.08,125.74,126.03,29500.0,103.4083,103.6549,103.3754,103.6138,29500.0
2009-11-10 12:40:00,126.08,126.12,126.02,126.03,36900.0,103.6549,103.6878,103.6056,103.6138,36900.0
2009-11-10 12:50:00,126.06,126.38,126.06,126.35,31500.0,103.6385,103.9016,103.6385,103.8769,31500.0
2009-11-10 13:00:00,126.39,126.39,126.16,126.22,57800.0,103.9098,103.9098,103.7207,103.77,57800.0
2009-11-10 13:10:00,126.19,126.27,126.03,126.23,113100.0,103.7454,103.8112,103.6138,103.7783,113100.0
2009-11-10 13:20:00,126.21,126.21,126.08,126.09,29900.0,103.7618,103.7618,103.6549,103.6632,29900.0
2009-11-10 13:30:00,126.1,126.27,126.07,126.1,58500.0,103.6714,103.8112,103.6467,103.6714,58500.0
2009-11-10 13:40:00,126.08,126.08,125.94,126.01,34500.0,103.6549,103.6549,103.5398,103.5974,34500.0
2009-11-10 13:50:00,126.04,126.23,126.01,126.23,101500.0,103.6221,103.7783,103.5974,103.7783,101500.0
2009-11-10 14:00:00,126.23,126.43,126.12,126.42,78200.0,103.7783,103.9427,103.6878,103.9345,78200.0
2009-11-10 14:10:00,126.41,126.44,126.27,126.29,20100.0,103.9263,103.9509,103.8112,103.8276,20100.0
2009-11-10 14:20:00,126.29,126.58,126.26,126.5,14800.0,103.8276,104.066,103.8029,104.0002,14800.0
2009-11-10 14:30:00,126.49,126.75,126.48,126.7,29300.0,103.992,104.2058,103.9838,104.1647,29300.0
2009-11-10 14:40:00,126.71,126.74,126.61,126.74,52900.0,104.1729,104.1976,104.0907,104.1976,52900.0
2009-11-10 14:50:00,126.74,126.86,126.68,126.72,94600.0,104.1976,104.2962,104.1482,104.1811,94600.0
2009-11-10 15:00:00,126.72,126.72,126.56,126.61,28300.0,104.1811,104.1811,104.0496,104.0907,28300.0
2009-11-10 15:10:00,126.65,126.95,126.57,126.83,83800.0,104.1236,104.3702,104.0578,104.2716,83800.0
2009-11-10 15:20:00,126.82,126.87,126.75,126.84,79600.0,104.2633,104.3044,104.2058,104.2798,79600.0
2009-11-10 15:30:00,126.85,126.87,126.65,126.72,49500.0,104.288,104.3044,104.1236,104.1811,49500.0
2009-11-10 15:40:00,126.73,126.78,126.5,126.68,52500.0,104.1893,104.2304,104.0002,104.1482,52500.0
2009-11-10 15:50:00,126.68,126.72,126.53,126.64,138100.0,104.1482,104.1811,104.0249,104.1153,138100.0
2009-11-10 16:00:00,126.71,126.71,126.64,126.7,10300.0,104.1729,104.1729,104.1153,104.1647,10300.0
2009-11-10 16:10:00,126.7,126.7,126.7,126.7,0.0,104.1647,104.1647,104.1647,104.1647,0.0
2009-11-11 09:30:00,127.87,127.99,127.61,127.8,94600.0,105.1266,105.2252,104.9128,105.069,94600.0
2009-11-11 09:40:00,127.8,127.86,127.46,127.57,37600.0,105.069,105.1184,104.7895,104.8799,37600.0
2009-11-11 09:50:00,127.56,127.92,127.49,127.84,58900.0,104.8717,105.1677,104.8142,105.1019,58900.0
2009-11-11 10:00:00,127.9,128.1,127.9,128.03,117000.0,105.1512,105.3157,105.1512,105.2581,117000.0
2009-11-11 10:10:00,128.07,128.6,128.04,128.4,72800.0,105.291,105.7267,105.2663,105.5623,72800.0
2009-11-11 10:20:00,128.4,128.55,128.35,128.43,57600.0,105.5623,105.6856,105.5212,105.587,57600.0
2009-11-11 10:30:00,128.42,128.42,128.16,128.21,42600.0,105.5787,105.5787,105.365,105.4061,42600.0
2009-11-11 10:40:00,128.21,128.34,127.64,127.75,82400.0,105.4061,105.513,104.9375,105.0279,82400.0
2009-11-11 10:50:00,127.74,127.75,127.17,127.43,95900.0,105.0197,105.0279,104.5511,104.7648,95900.0
2009-11-11 11:00:00,127.42,127.52,127.0,127.07,95100.0,104.7566,104.8388,104.4113,104.4689,95100.0
2009-11-11 11:10:00,127.02,127.27,126.95,127.26,45700.0,104.4278,104.6333,104.3702,104.6251,45700.0
2009-11-11 11:20:00,127.27,127.28,127.06,127.2,48400.0,104.6333,104.6415,104.4606,104.5757,48400.0
2009-11-11 11:30:00,127.21,127.46,127.14,127.42,23700.0,104.584,104.7895,104.5264,104.7566,23700.0
2009-11-11 11:40:00,127.44,127.49,127.3,127.3,16000.0,104.7731,104.8142,104.658,104.658,16000.0
2009-11-11 11:50:00,127.28,127.28,126.8,127.1,115900.0,104.6415,104.6415,104.2469,104.4935,115900.0
2009-11-11 12:00:00,127.07,127.17,126.92,127.11,67100.0,104.4689,104.5511,104.3455,104.5017,67100.0
2009-11-11 12:10:00,127.11,127.18,127.04,127.1,27700.0,104.5017,104.5593,104.4442,104.4935,27700.0
2009-11-11 12:20:00,127.06,127.27,127.06,127.27,14600.0,104.4606,104.6333,104.4606,104.6333,14600.0
2009-11-11 12:30:00,127.3,127.58,127.3,127.38,58200.0,104.658,104.8882,104.658,104.7237,58200.0
2009-11-11 12:40:00,127.39,127.5,127.27,127.3,166600.0,104.7319,104.8224,104.6333,104.658,166600.0
2009-11-11 12:50:00,127.35,127.39,127.14,127.14,22900.0,104.6991,104.7319,104.5264,104.5264,22900.0
2009-11-11 13:00:00,127.14,127.26,127.13,127.24,9300.0,104.5264,104.6251,104.5182,104.6086,9300.0
2009-11-11 13:10:00,127.32,127.32,127.13,127.21,23600.0,104.6744,104.6744,104.5182,104.584,23600.0
2009-11-11 13:20:00,127.21,127.31,127.04,127.08,25100.0,104.584,104.6662,104.4442,104.4771,25100.0
2009-11-11 13:30:00,127.08,127.18,126.94,126.97,29000.0,104.4771,104.5593,104.362,104.3866,29000.0
2009-11-11 13:40:00,126.95,126.98,126.72,126.88,64200.0,104.3702,104.3949,104.1811,104.3127,64200.0
2009-11-11 13:50:00,126.88,126.99,126.77,126.9,49200.0,104.3127,104.4031,104.2222,104.3291,49200.0
2009-11-11 14:00:00,126.91,127.2,126.9,127.17,28500.0,104.3373,104.5757,104.3291,104.5511,28500.0
2009-11-11 14:10:00,127.17,127.23,127.02,127.15,68400.0,104.5511,104.6004,104.4278,104.5346,68400.0
2009-11-11 14:20:00,127.14,127.18,127.03,127.1,25700.0,104.5264,104.5593,104.436,104.4935,25700.0
2009-11-11 14:30:00,127.1,127.37,127.1,127.28,20700.0,104.4935,104.7155,104.4935,104.6415,20700.0
2009-11-11 14:40:00,127.24,127.29,127.11,127.29,15700.0,104.6086,104.6497,104.5017,104.6497,15700.0
2009-11-11 14:50:00,127.26,127.46,127.24,127.27,32800.0,104.6251,104.7895,104.6086,104.6333,32800.0
2009-11-11 15:00:00,127.26,127.42,127.22,127.31,25400.0,104.6251,104.7566,104.5922,104.6662,25400.0
2009-11-11 15:10:00,127.29,127.29,127.05,127.22,78000.0,104.6497,104.6497,104.4524,104.5922,78000.0
2009-11-11 15:20:00,127.23,127.47,127.23,127.45,62300.0,104.6004,104.7977,104.6004,104.7813,62300.0
2009-11-11 15:30:00,127.47,127.57,127.29,127.46,40400.0,104.7977,104.8799,104.6497,104.7895,40400.0
2009-11-11 15:40:00,127.49,127.55,127.28,127.55,131800.0,104.8142,104.8635,104.6415,104.8635,131800.0
2009-11-11 15:50:00,127.55,127.63,127.41,127.61,163800.0,104.8635,104.9293,104.7484,104.9128,163800.0
2009-11-12 09:30:00,127.71,127.75,127.17,127.23,117700.0,104.995,105.0279,104.5511,104.6004,117700.0
2009-11-12 09:40:00,127.21,127.62,127.05,127.58,194700.0,104.584,104.921,104.4524,104.8882,194700.0
2009-11-12 09:50:00,127.49,128.29,127.49,128.06,73000.0,104.8142,105.4719,104.8142,105.2828,73000.0
2009-11-12 10:00:00,128.14,128.31,127.79,127.87,118700.0,105.3485,105.4883,105.0608,105.1266,118700.0
2009-11-12 10:10:00,127.88,127.91,127.4,127.42,81300.0,105.1348,105.1595,104.7402,104.7566,81300.0
2009-11-12 10:20:00,127.42,127.93,127.4,127.83,72000.0,104.7566,105.1759,104.7402,105.0937,72000.0
2009-11-12 10:30:00,127.83,127.9,127.65,127.78,93000.0,105.0937,105.1512,104.9457,105.0526,93000.0
2009-11-12 10:40:00,127.7,128.09,127.7,127.91,53500.0,104.9868,105.3074,104.9868,105.1595,53500.0
2009-11-12 10:50:00,127.93,128.11,127.56,127.64,62300.0,105.1759,105.3239,104.8717,104.9375,62300.0
2009-11-12 11:00:00,127.64,127.65,127.09,127.11,73100.0,104.9375,104.9457,104.4853,104.5017,73100.0
2009-11-12 11:10:00,127.12,127.15,126.67,127.02,108500.0,104.51,104.5346,104.14,104.4278,108500.0
2009-11-12 11:20:00,126.99,127.02,126.76,126.85,70900.0,104.4031,104.4278,104.214,104.288,70900.0
2009-11-12 11:30:00,126.84,126.84,126.42,126.59,51800.0,104.2798,104.2798,103.9345,104.0742,51800.0
2009-11-12 11:40:00,126.62,126.81,126.5,126.66,28700.0,104.0989,104.2551,104.0002,104.1318,28700.0
2009-11-12 11:50:00,126.68,126.74,126.52,126.71,86500.0,104.1482,104.1976,104.0167,104.1729,86500.0
2009-11-12 12:00:00,126.72,126.87,126.69,126.81,29900.0,104.1811,104.3044,104.1565,104.2551,29900.0
2009-11-12 12:10:00,126.79,126.86,126.7,126.81,38700.0,104.2387,104.2962,104.1647,104.2551,38700.0
2009-11-12 12:20:00,126.81,126.84,126.74,126.8,7300.0,104.2551,104.2798,104.1976,104.2469,7300.0
2009-11-12 12:30:00,126.78,126.78,126.59,126.74,34900.0,104.2304,104.2304,104.0742,104.1976,34900.0
2009-11-12 12:40:00,126.75,126.85,126.67,126.73,14500.0,104.2058,104.288,104.14,104.1893,14500.0
2009-11-12 12:50:00,126.76,126.95,126.65,126.65,81600.0,104.214,104.3702,104.1236,104.1236,81600.0
2009-11-12 13:00:00,126.66,126.66,126.34,126.38,65200.0,104.1318,104.1318,103.8687,103.9016,65200.0
2009-11-12 13:10:00,126.4,126.52,126.25,126.45,58600.0,103.918,104.0167,103.7947,103.9591,58600.0
2009-11-12 13:20:00,126.45,126.45,126.3,126.39,28800.0,103.9591,103.9591,103.8358,103.9098,28800.0
2009-11-12 13:30:00,126.38,126.51,126.37,126.45,23200.0,103.9016,104.0085,103.8934,103.9591,23200.0
2009-11-12 13:40:00,126.4,126.71,126.34,126.64,58000.0,103.918,104.1729,103.8687,104.1153,58000.0
2009-11-12 13:50:00,126.63,126.64,126.44,126.5,14600.0,104.1071,104.1153,103.9509,104.0002,14600.0
2009-11-12 14:00:00,126.47,126.6,126.41,126.48,53800.0,103.9756,104.0825,103.9263,103.9838,53800.0
2009-11-12 14:10:00,126.53,126.62,126.39,126.39,20900.0,104.0249,104.0989,103.9098,103.9098,20900.0
2009-11-12 14:20:00,126.39,126.46,126.29,126.32,35600.0,103.9098,103.9674,103.8276,103.8523,35600.0
2009-11-12 14:30:00,126.34,126.46,126.3,126.31,11700.0,103.8687,103.9674,103.8358,103.844,11700.0
2009-11-12 14:40:00,126.28,126.29,125.95,126.0,23700.0,103.8194,103.8276,103.5481,103.5892,23700.0
2009-11-12 14:50:00,125.96,126.09,125.96,126.0,24200.0,103.5563,103.6632,103.5563,103.5892,24200.0
2009-11-12 15:00:00,125.99,126.07,125.75,125.89,58600.0,103.581,103.6467,103.3836,103.4987,58600.0
2009-11-12 15:10:00,125.88,126.03,125.78,125.99,37300.0,103.4905,103.6138,103.4083,103.581,37300.0
2009-11-12 15:20:00,125.99,126.0,125.8,125.86,24700.0,103.581,103.5892,103.4248,103.4741,24700.0
2009-11-12 15:30:00,125.84,125.99,125.54,125.56,111200.0,103.4576,103.581,103.211,103.2274,111200.0
2009-11-12 15:40:00,125.57,125.78,125.54,125.69,197400.0,103.2357,103.4083,103.211,103.3343,197400.0
2009-11-12 15:50:00,125.69,125.81,125.63,125.76,331700.0,103.3343,103.433,103.285,103.3919,331700.0
2009-11-13 09:30:00,126.34,126.49,125.9,125.99,51300.0,103.8687,103.992,103.507,103.581,51300.0
2009-11-13 09:40:00,126.01,126.2,125.8,125.99,66800.0,103.5974,103.7536,103.4248,103.581,66800.0
2009-11-13 09:50:00,126.01,126.4,125.28,125.56,178600.0,103.5974,103.918,102.9972,103.2274,178600.0
2009-11-13 10:00:00,125.43,126.2,125.28,125.98,108200.0,103.1206,103.7536,102.9972,103.5727,108200.0
2009-11-13 10:10:00,125.98,126.19,125.8,126.11,27300.0,103.5727,103.7454,103.4248,103.6796,27300.0
2009-11-13 10:20:00,126.14,126.53,126.14,126.19,73300.0,103.7043,104.0249,103.7043,103.7454,73300.0
2009-11-13 10:30:00,126.18,126.47,126.03,126.42,58600.0,103.7372,103.9756,103.6138,103.9345,58600.0
2009-11-13 10:40:00,126.45,126.9,126.34,126.66,102800.0,103.9591,104.3291,103.8687,104.1318,102800.0
2009-11-13 10:50:00,126.66,126.92,126.65,126.73,37600.0,104.1318,104.3455,104.1236,104.1893,37600.0
2009-11-13 11:00:00,126.69,126.81,126.66,126.76,55700.0,104.1565,104.2551,104.1318,104.214,55700.0
2009-11-13 11:10:00,126.78,126.78,126.58,126.61,21900.0,104.2304,104.2304,104.066,104.0907,21900.0
2009-11-13 11:20:00,126.57,126.73,126.57,126.65,126700.0,104.0578,104.1893,104.0578,104.1236,126700.0
2009-11-13 11:30:00,126.62,126.85,126.62,126.72,40500.0,104.0989,104.288,104.0989,104.1811,40500.0
2009-11-13 11:40:00,126.72,126.77,126.49,126.56,40800.0,104.1811,104.2222,103.992,104.0496,40800.0
2009-11-13 11:50:00,126.57,126.63,126.47,126.47,27200.0,104.0578,104.1071,103.9756,103.9756,27200.0
2009-11-13 12:00:00,126.51,126.77,126.5,126.72,20200.0,104.0085,104.2222,104.0002,104.1811,20200.0
2009-11-13 12:10:00,126.7,127.15,126.67,127.15,44700.0,104.1647,104.5346,104.14,104.5346,44700.0
2009-11-13 12:20:00,127.17,127.35,127.17,127.26,112000.0,104.5511,104.6991,104.5511,104.6251,112000.0
2009-11-13 12:30:00,127.3,127.44,127.29,127.35,65900.0,104.658,104.7731,104.6497,104.6991,65900.0
2009-11-13 12:40:00,127.32,127.35,127.17,127.24,29500.0,104.6744,104.6991,104.5511,104.6086,29500.0
2009-11-13 12:50:00,127.23,127.32,127.22,127.25,27000.0,104.6004,104.6744,104.5922,104.6168,27000.0
2009-11-13 13:00:00,127.26,127.31,127.21,127.23,4800.0,104.6251,104.6662,104.584,104.6004,4800.0
2009-11-13 13:10:00,127.23,127.29,127.16,127.16,18500.0,104.6004,104.6497,104.5429,104.5429,18500.0
2009-11-13 13:20:00,127.2,127.34,127.2,127.29,31100.0,104.5757,104.6908,104.5757,104.6497,31100.0
2009-11-13 13:30:00,127.33,127.33,127.23,127.28,18700.0,104.6826,104.6826,104.6004,104.6415,18700.0
2009-11-13 13:40:00,127.25,127.31,127.08,127.08,46400.0,104.6168,104.6662,104.4771,104.4771,46400.0
2009-11-13 13:50:00,127.08,127.17,127.03,127.05,34200.0,104.4771,104.5511,104.436,104.4524,34200.0
2009-11-13 14:00:00,127.08,127.23,127.07,127.13,31800.0,104.4771,104.6004,104.4689,104.5182,31800.0
2009-11-13 14:10:00,127.12,127.18,127.03,127.05,20400.0,104.51,104.5593,104.436,104.4524,20400.0
2009-11-13 14:20:00,127.06,127.06,126.81,126.88,68600.0,104.4606,104.4606,104.2551,104.3127,68600.0
2009-11-13 14:30:00,126.91,126.91,126.48,126.52,62300.0,104.3373,104.3373,103.9838,104.0167,62300.0
2009-11-13 14:40:00,126.47,126.67,126.44,126.52,43000.0,103.9756,104.14,103.9509,104.0167,43000.0
2009-11-13 14:50:00,126.54,126.6,126.34,126.35,156900.0,104.0331,104.0825,103.8687,103.8769,156900.0
2009-11-13 15:00:00,126.33,126.55,126.2,126.55,35100.0,103.8605,104.0414,103.7536,104.0414,35100.0
2009-11-13 15:10:00,126.55,126.67,126.39,126.49,71900.0,104.0414,104.14,103.9098,103.992,71900.0
2009-11-13 15:20:00,126.47,126.6,126.39,126.53,65100.0,103.9756,104.0825,103.9098,104.0249,65100.0
2009-11-13 15:30:00,126.5,126.8,126.47,126.58,35200.0,104.0002,104.2469,103.9756,104.066,35200.0
2009-11-13 15:40:00,126.57,126.98,126.57,126.83,54700.0,104.0578,104.3949,104.0578,104.2716,54700.0
2009-11-13 15:50:00,126.85,127.0,126.7,127.0,167700.0,104.288,104.4113,104.1647,104.4113,167700.0
2009-11-16 09:30:00,127.98,128.56,127.9,128.51,148100.0,105.217,105.6938,105.1512,105.6527,148100.0
2009-11-16 09:40:00,128.53,129.02,128.51,128.9,201000.0,105.6692,106.072,105.6527,105.9734,201000.0
2009-11-16 09:50:00,128.88,129.08,128.76,128.8,83000.0,105.9569,106.1214,105.8583,105.8912,83000.0
2009-11-16 10:00:00,128.82,129.24,128.81,129.18,73800.0,105.9076,106.2529,105.8994,106.2036,73800.0
2009-11-16 10:10:00,129.16,129.3,129.1,129.16,117200.0,106.1871,106.3022,106.1378,106.1871,117200.0
2009-11-16 10:20:00,129.2,129.2,129.02,129.05,40600.0,106.22,106.22,106.072,106.0967,40600.0
2009-11-16 10:30:00,129.06,129.08,128.93,129.01,41100.0,106.1049,106.1214,105.998,106.0638,41100.0
2009-11-16 10:40:00,129.04,129.15,128.99,129.04,28300.0,106.0885,106.1789,106.0474,106.0885,28300.0
2009-11-16 10:50:00,129.03,129.22,129.01,129.18,36200.0,106.0803,106.2365,106.0638,106.2036,36200.0
2009-11-16 11:00:00,129.19,129.19,129.03,129.05,99600.0,106.2118,106.2118,106.0803,106.0967,99600.0
2009-11-16 11:10:00,129.07,129.07,128.95,128.99,47200.0,106.1131,106.1131,106.0145,106.0474,47200.0
2009-11-16 11:20:00,128.99,129.14,128.98,129.03,16400.0,106.0474,106.1707,106.0391,106.0803,16400.0
2009-11-16 11:30:00,129.04,129.43,129.04,129.32,78100.0,106.0885,106.4091,106.0885,106.3187,78100.0
2009-11-16 11:40:00,129.32,129.45,129.27,129.45,51700.0,106.3187,106.4255,106.2776,106.4255,51700.0
2009-11-16 11:50:00,129.46,129.46,129.25,129.29,40200.0,106.4338,106.4338,106.2611,106.294,40200.0
2009-11-16 12:00:00,129.31,129.43,129.3,129.33,113100.0,106.3104,106.4091,106.3022,106.3269,113100.0
2009-11-16 12:10:00,129.33,129.37,129.0,129.12,156500.0,106.3269,106.3598,106.0556,106.1542,156500.0
2009-11-16 12:20:00,129.12,129.2,128.8,129.04,118900.0,106.1542,106.22,105.8912,106.0885,118900.0
2009-11-16 12:30:00,129.05,129.18,128.93,129.12,35000.0,106.0967,106.2036,105.998,106.1542,35000.0
2009-11-16 12:40:00,129.11,129.33,129.05,129.3,52600.0,106.146,106.3269,106.0967,106.3022,52600.0
2009-11-16 12:50:00,129.3,129.39,129.2,129.38,72800.0,106.3022,106.3762,106.22,106.368,72800.0
2009-11-16 13:00:00,129.37,129.49,129.33,129.43,52400.0,106.3598,106.4584,106.3269,106.4091,52400.0
2009-11-16 13:10:00,129.42,129.47,129.23,129.28,76700.0,106.4009,106.442,106.2447,106.2858,76700.0
2009-11-16 13:20:00,129.27,129.32,129.24,129.32,8200.0,106.2776,106.3187,106.2529,106.3187,8200.0
2009-11-16 13:30:00,129.3,129.47,129.27,129.44,45700.0,106.3022,106.442,106.2776,106.4173,45700.0
2009-11-16 13:40:00,129.42,129.46,129.4,129.4,4300.0,106.4009,106.4338,106.3844,106.3844,4300.0
2009-11-16 13:50:00,129.4,129.46,129.4,129.45,10500.0,106.3844,106.4338,106.3844,106.4255,10500.0
2009-11-16 14:00:00,129.46,129.65,129.45,129.56,113500.0,106.4338,106.59,106.4255,106.516,113500.0
2009-11-16 14:10:00,129.55,129.67,129.54,129.64,28700.0,106.5078,106.6064,106.4995,106.5818,28700.0
2009-11-16 14:20:00,129.66,129.67,129.58,129.59,19300.0,106.5982,106.6064,106.5324,106.5406,19300.0
2009-11-16 14:30:00,129.6,129.75,129.6,129.72,46900.0,106.5489,106.6722,106.5489,106.6475,46900.0
2009-11-16 14:40:00,129.72,129.81,129.66,129.68,48100.0,106.6475,106.7215,106.5982,106.6146,48100.0
2009-11-16 14:50:00,129.67,129.67,129.46,129.58,45700.0,106.6064,106.6064,106.4338,106.5324,45700.0
2009-11-16 15:00:00,129.58,129.61,129.38,129.42,73400.0,106.5324,106.5571,106.368,106.4009,73400.0
2009-11-16 15:10:00,129.43,129.43,128.88,128.88,128900.0,106.4091,106.4091,105.9569,105.9569,128900.0
2009-11-16 15:20:00,128.9,129.06,128.78,128.78,85100.0,105.9734,106.1049,105.8747,105.8747,85100.0
2009-11-16 15:30:00,128.72,129.04,128.65,129.04,61300.0,105.8254,106.0885,105.7678,106.0885,61300.0
2009-11-16 15:40:00,129.05,129.06,128.73,128.98,105200.0,106.0967,106.1049,105.8336,106.0391,105200.0
2009-11-16 15:50:00,128.98,129.19,128.98,129.07,190000.0,106.0391,106.2118,106.0391,106.1131,190000.0
2009-11-17 09:30:00,128.62,128.68,128.31,128.45,84700.0,105.7432,105.7925,105.4883,105.6034,84700.0
2009-11-17 09:40:00,128.4,129.1,128.4,129.01,98900.0,105.5623,106.1378,105.5623,106.0638,98900.0
2009-11-17 09:50:00,129.04,129.15,128.85,128.85,89000.0,106.0885,106.1789,105.9323,105.9323,89000.0
2009-11-17 10:00:00,128.87,129.03,128.76,128.96,120300.0,105.9487,106.0803,105.8583,106.0227,120300.0
2009-11-17 10:10:00,128.96,129.12,128.84,129.01,54600.0,106.0227,106.1542,105.924,106.0638,54600.0
2009-11-17 10:20:00,129.01,129.14,128.94,128.95,61200.0,106.0638,106.1707,106.0063,106.0145,61200.0
2009-11-17 10:30:00,128.98,128.99,128.53,128.56,50200.0,106.0391,106.0474,105.6692,105.6938,50200.0
2009-11-17 10:40:00,128.51,128.51,128.27,128.32,93000.0,105.6527,105.6527,105.4554,105.4965,93000.0
2009-11-17 10:50:00,128.3,128.53,128.14,128.51,51500.0,105.4801,105.6692,105.3485,105.6527,51500.0
2009-11-17 11:00:00,128.52,128.58,128.34,128.58,29800.0,105.661,105.7103,105.513,105.7103,29800.0
2009-11-17 11:10:00,128.58,128.63,128.19,128.19,43200.0,105.7103,105.7514,105.3897,105.3897,43200.0
2009-11-17 11:20:00,128.18,128.44,128.14,128.44,25400.0,105.3814,105.5952,105.3485,105.5952,25400.0
2009-11-17 11:30:00,128.45,128.54,128.36,128.53,21500.0,105.6034,105.6774,105.5294,105.6692,21500.0
2009-11-17 11:40:00,128.53,128.53,128.37,128.41,19300.0,105.6692,105.6692,105.5376,105.5705,19300.0
2009-11-17 11:50:00,128.42,128.58,128.42,128.54,13900.0,105.5787,105.7103,105.5787,105.6774,13900.0
2009-11-17 12:00:00,128.51,128.64,128.47,128.6,12000.0,105.6527,105.7596,105.6199,105.7267,12000.0
2009-11-17 12:10:00,128.61,128.78,128.58,128.66,22300.0,105.735,105.8747,105.7103,105.7761,22300.0
2009-11-17 12:20:00,128.67,128.93,128.66,128.79,18100.0,105.7843,105.998,105.7761,105.8829,18100.0
2009-11-17 12:30:00,128.78,129.01,128.77,128.92,62400.0,105.8747,106.0638,105.8665,105.9898,62400.0
2009-11-17 12:40:00,128.9,128.9,128.76,128.82,14400.0,105.9734,105.9734,105.8583,105.9076,14400.0
2009-11-17 12:50:00,128.78,128.81,128.7,128.73,16400.0,105.8747,105.8994,105.8089,105.8336,16400.0
2009-11-17 13:00:00,128.71,128.83,128.49,128.59,45600.0,105.8172,105.9158,105.6363,105.7185,45600.0
2009-11-17 13:10:00,128.61,128.88,128.59,128.88,61400.0,105.735,105.9569,105.7185,105.9569,61400.0
2009-11-17 13:20:00,128.87,128.95,128.7,128.73,14900.0,105.9487,106.0145,105.8089,105.8336,14900.0
2009-11-17 13:30:00,128.71,128.76,128.7,128.74,9600.0,105.8172,105.8583,105.8089,105.8418,9600.0
2009-11-17 13:40:00,128.77,128.97,128.77,128.97,21200.0,105.8665,106.0309,105.8665,106.0309,21200.0
2009-11-17 13:50:00,128.98,129.01,128.85,128.88,30500.0,106.0391,106.0638,105.9323,105.9569,30500.0
2009-11-17 14:00:00,128.91,128.92,128.78,128.8,18100.0,105.9816,105.9898,105.8747,105.8912,18100.0
2009-11-17 14:10:00,128.78,128.9,128.73,128.9,20600.0,105.8747,105.9734,105.8336,105.9734,20600.0
2009-11-17 14:20:00,128.89,128.89,128.77,128.84,19100.0,105.9652,105.9652,105.8665,105.924,19100.0
2009-11-17 14:30:00,128.82,128.88,128.79,128.87,10300.0,105.9076,105.9569,105.8829,105.9487,10300.0
2009-11-17 14:40:00,128.89,128.99,128.83,128.85,21000.0,105.9652,106.0474,105.9158,105.9323,21000.0
2009-11-17 14:50:00,128.85,128.91,128.72,128.88,31700.0,105.9323,105.9816,105.8254,105.9569,31700.0
2009-11-17 15:00:00,128.91,129.0,128.85,128.9,110400.0,105.9816,106.0556,105.9323,105.9734,110400.0
2009-11-17 15:10:00,128.92,129.01,128.91,128.94,19400.0,105.9898,106.0638,105.9816,106.0063,19400.0
2009-11-17 15:20:00,128.96,129.1,128.94,128.98,22700.0,106.0227,106.1378,106.0063,106.0391,22700.0
2009-11-17 15:30:00,129.01,129.08,128.87,128.98,61700.0,106.0638,106.1214,105.9487,106.0391,61700.0
2009-11-17 15:40:00,128.98,129.08,128.89,129.07,119600.0,106.0391,106.1214,105.9652,106.1131,119600.0
2009-11-17 15:50:00,129.07,129.11,128.89,128.97,139000.0,106.1131,106.146,105.9652,106.0309,139000.0
2009-11-17 16:00:00,128.96,128.97,128.81,128.82,7600.0,106.0227,106.0309,105.8994,105.9076,7600.0
2009-11-17 16:10:00,128.82,128.82,128.82,128.82,0.0,105.9076,105.9076,105.9076,105.9076,0.0
2009-11-18 09:30:00,128.97,129.06,128.5,128.61,87400.0,106.0309,106.1049,105.6445,105.735,87400.0
2009-11-18 09:40:00,128.62,128.98,128.44,128.72,288000.0,105.7432,106.0391,105.5952,105.8254,288000.0
2009-11-18 09:50:00,128.61,128.61,128.08,128.2,81400.0,105.735,105.735,105.2992,105.3979,81400.0
2009-11-18 10:00:00,128.19,128.33,128.08,128.25,46700.0,105.3897,105.5048,105.2992,105.439,46700.0
2009-11-18 10:10:00,128.23,128.25,127.84,128.12,134300.0,105.4225,105.439,105.1019,105.3321,134300.0
2009-11-18 10:20:00,128.15,128.36,128.07,128.31,39400.0,105.3568,105.5294,105.291,105.4883,39400.0
2009-11-18 10:30:00,128.36,128.58,128.22,128.58,51000.0,105.5294,105.7103,105.4143,105.7103,51000.0
2009-11-18 10:40:00,128.59,128.81,128.52,128.66,59800.0,105.7185,105.8994,105.661,105.7761,59800.0
2009-11-18 10:50:00,128.67,128.69,128.38,128.5,37700.0,105.7843,105.8007,105.5459,105.6445,37700.0
2009-11-18 11:00:00,128.52,128.83,128.51,128.63,82300.0,105.661,105.9158,105.6527,105.7514,82300.0
2009-11-18 11:10:00,128.64,128.64,128.33,128.43,54200.0,105.7596,105.7596,105.5048,105.587,54200.0
2009-11-18 11:20:00,128.43,128.53,128.41,128.47,137000.0,105.587,105.6692,105.5705,105.6199,137000.0
2009-11-18 11:30:00,128.46,128.48,128.32,128.32,35800.0,105.6116,105.6281,105.4965,105.4965,35800.0
2009-11-18 11:40:00,128.32,128.51,128.32,128.47,8900.0,105.4965,105.6527,105.4965,105.6199,8900.0
2009-11-18 11:50:00,128.42,128.48,128.39,128.47,20900.0,105.5787,105.6281,105.5541,105.6199,20900.0
2009-11-18 12:00:00,128.47,128.54,128.34,128.46,62100.0,105.6199,105.6774,105.513,105.6116,62100.0
2009-11-18 12:10:00,128.47,128.54,128.27,128.32,76400.0,105.6199,105.6774,105.4554,105.4965,76400.0
2009-11-18 12:20:00,128.3,128.43,128.3,128.43,12500.0,105.4801,105.587,105.4801,105.587,12500.0
2009-11-18 12:30:00,128.42,128.48,128.36,128.43,12600.0,105.5787,105.6281,105.5294,105.587,12600.0
2009-11-18 12:40:00,128.44,128.48,128.35,128.39,35400.0,105.5952,105.6281,105.5212,105.5541,35400.0
2009-11-18 12:50:00,128.39,128.41,128.12,128.16,30100.0,105.5541,105.5705,105.3321,105.365,30100.0
2009-11-18 13:00:00,128.16,128.18,128.01,128.18,76600.0,105.365,105.3814,105.2417,105.3814,76600.0
2009-11-18 13:10:00,128.18,128.23,128.04,128.06,24400.0,105.3814,105.4225,105.2663,105.2828,24400.0
2009-11-18 13:20:00,128.07,128.07,127.87,128.01,51800.0,105.291,105.291,105.1266,105.2417,51800.0
2009-11-18 13:30:00,128.02,128.12,128.01,128.09,37700.0,105.2499,105.3321,105.2417,105.3074,37700.0
2009-11-18 13:40:00,128.09,128.2,128.08,128.09,26600.0,105.3074,105.3979,105.2992,105.3074,26600.0
2009-11-18 13:50:00,128.08,128.11,128.03,128.03,6400.0,105.2992,105.3239,105.2581,105.2581,6400.0
2009-11-18 14:00:00,128.02,128.19,128.0,128.17,31700.0,105.2499,105.3897,105.2335,105.3732,31700.0
2009-11-18 14:10:00,128.17,128.26,128.16,128.16,18200.0,105.3732,105.4472,105.365,105.365,18200.0
2009-11-18 14:20:00,128.17,128.27,128.15,128.15,18300.0,105.3732,105.4554,105.3568,105.3568,18300.0
2009-11-18 14:30:00,128.15,128.16,128.1,128.13,6800.0,105.3568,105.365,105.3157,105.3403,6800.0
2009-11-18 14:40:00,128.16,128.19,128.06,128.09,14100.0,105.365,105.3897,105.2828,105.3074,14100.0
2009-11-18 14:50:00,128.07,128.11,127.89,128.0,44200.0,105.291,105.3239,105.143,105.2335,44200.0
2009-11-18 15:00:00,128.01,128.21,128.0,128.19,32200.0,105.2417,105.4061,105.2335,105.3897,32200.0
2009-11-18 15:10:00,128.21,128.34,128.15,128.26,37600.0,105.4061,105.513,105.3568,105.4472,37600.0
2009-11-18 15:20:00,128.27,128.35,128.22,128.32,17700.0,105.4554,105.5212,105.4143,105.4965,17700.0
2009-11-18 15:30:00,128.32,128.33,128.21,128.23,39400.0,105.4965,105.5048,105.4061,105.4225,39400.0
2009-11-18 15:40:00,128.22,128.42,128.22,128.4,80400.0,105.4143,105.5787,105.4143,105.5623,80400.0
2009-11-18 15:50:00,128.39,128.47,128.34,128.43,119600.0,105.5541,105.6199,105.513,105.587,119600.0
2009-11-19 09:30:00,127.31,127.36,125.95,126.13,113100.0,104.6662,104.7073,103.5481,103.6961,113100.0
2009-11-19 09:40:00,126.04,126.07,125.7,125.99,142400.0,103.6221,103.6467,103.3425,103.581,142400.0
2009-11-19 09:50:00,126.0,126.01,125.43,125.64,190300.0,103.5892,103.5974,103.1206,103.2932,190300.0
2009-11-19 10:00:00,125.6,125.81,125.34,125.74,228600.0,103.2603,103.433,103.0466,103.3754,228600.0
2009-11-19 10:10:00,125.73,125.91,125.59,125.65,89600.0,103.3672,103.5152,103.2521,103.3014,89600.0
2009-11-19 10:20:00,125.65,126.09,125.64,125.92,86600.0,103.3014,103.6632,103.2932,103.5234,86600.0
2009-11-19 10:30:00,125.9,125.91,125.67,125.76,58200.0,103.507,103.5152,103.3179,103.3919,58200.0
2009-11-19 10:40:00,125.76,125.76,125.19,125.27,105700.0,103.3919,103.3919,102.9232,102.989,105700.0
2009-11-19 10:50:00,125.28,125.37,125.19,125.21,47700.0,102.9972,103.0712,102.9232,102.9397,47700.0
2009-11-19 11:00:00,125.24,125.29,125.04,125.07,81900.0,102.9644,103.0055,102.7999,102.8246,81900.0
2009-11-19 11:10:00,125.12,125.27,125.04,125.18,47000.0,102.8657,102.989,102.7999,102.915,47000.0
2009-11-19 11:20:00,125.18,125.35,125.16,125.33,25500.0,102.915,103.0548,102.8986,103.0383,25500.0
2009-11-19 11:30:00,125.33,125.39,125.27,125.31,19100.0,103.0383,103.0877,102.989,103.0219,19100.0
2009-11-19 11:40:00,125.3,125.4,125.16,125.22,37700.0,103.0137,103.0959,102.8986,102.9479,37700.0
2009-11-19 11:50:00,125.25,125.43,125.12,125.42,38000.0,102.9726,103.1206,102.8657,103.1123,38000.0
2009-11-19 12:00:00,125.41,125.47,125.35,125.44,16800.0,103.1041,103.1534,103.0548,103.1288,16800.0
2009-11-19 12:10:00,125.46,125.47,125.35,125.39,21700.0,103.1452,103.1534,103.0548,103.0877,21700.0
2009-11-19 12:20:00,125.41,125.49,125.32,125.42,48500.0,103.1041,103.1699,103.0301,103.1123,48500.0
2009-11-19 12:30:00,125.43,125.58,125.42,125.56,76800.0,103.1206,103.2439,103.1123,103.2274,76800.0
2009-11-19 12:40:00,125.57,125.57,125.4,125.4,20800.0,103.2357,103.2357,103.0959,103.0959,20800.0
2009-11-19 12:50:00,125.39,125.39,125.24,125.38,53200.0,103.0877,103.0877,102.9644,103.0795,53200.0
2009-11-19 13:00:00,125.37,125.48,125.32,125.39,31600.0,103.0712,103.1617,103.0301,103.0877,31600.0
2009-11-19 13:10:00,125.38,125.38,125.16,125.18,36700.0,103.0795,103.0795,102.8986,102.915,36700.0
2009-11-19 13:20:00,125.18,125.3,125.17,125.25,25800.0,102.915,103.0137,102.9068,102.9726,25800.0
2009-11-19 13:30:00,125.27,125.43,125.23,125.39,13400.0,102.989,103.1206,102.9561,103.0877,13400.0
2009-11-19 13:40:00,125.39,125.41,125.31,125.39,15900.0,103.0877,103.1041,103.0219,103.0877,15900.0
2009-11-19 13:50:00,125.39,125.49,125.37,125.44,29400.0,103.0877,103.1699,103.0712,103.1288,29400.0
2009-11-19 14:00:00,125.43,125.44,125.23,125.3,25000.0,103.1206,103.1288,102.9561,103.0137,25000.0
2009-11-19 14:10:00,125.32,125.35,125.2,125.33,68500.0,103.0301,103.0548,102.9315,103.0383,68500.0
2009-11-19 14:20:00,125.3,125.47,125.3,125.37,36200.0,103.0137,103.1534,103.0137,103.0712,36200.0
2009-11-19 14:30:00,125.36,125.46,125.36,125.39,5500.0,103.063,103.1452,103.063,103.0877,5500.0
2009-11-19 14:40:00,125.41,125.54,125.39,125.46,42300.0,103.1041,103.211,103.0877,103.1452,42300.0
2009-11-19 14:50:00,125.46,125.68,125.46,125.59,22600.0,103.1452,103.3261,103.1452,103.2521,22600.0
2009-11-19 15:00:00,125.59,125.63,125.44,125.53,57700.0,103.2521,103.285,103.1288,103.2028,57700.0
2009-11-19 15:10:00,125.53,125.77,125.46,125.7,99500.0,103.2028,103.4001,103.1452,103.3425,99500.0
2009-11-19 15:20:00,125.71,125.73,125.59,125.66,84100.0,103.3508,103.3672,103.2521,103.3097,84100.0
2009-11-19 15:30:00,125.64,125.74,125.56,125.63,90500.0,103.2932,103.3754,103.2274,103.285,90500.0
2009-11-19 15:40:00,125.66,125.97,125.6,125.92,128800.0,103.3097,103.5645,103.2603,103.5234,128800.0
2009-11-19 15:50:00,125.91,125.94,125.66,125.68,394900.0,103.5152,103.5398,103.3097,103.3261,394900.0
2009-11-20 09:30:00,125.07,125.47,124.93,125.4,83500.0,102.8246,103.1534,102.7095,103.0959,83500.0
2009-11-20 09:40:00,125.44,125.49,125.06,125.1,109200.0,103.1288,103.1699,102.8164,102.8493,109200.0
2009-11-20 09:50:00,125.1,125.16,124.69,124.8,87200.0,102.8493,102.8986,102.5122,102.6026,87200.0
2009-11-20 10:00:00,124.79,124.79,124.43,124.76,156800.0,102.5944,102.5944,102.2984,102.5697,156800.0
2009-11-20 10:10:00,124.76,125.03,124.68,124.9,52700.0,102.5697,102.7917,102.504,102.6848,52700.0
2009-11-20 10:20:00,124.92,124.95,124.65,124.93,67700.0,102.7013,102.7259,102.4793,102.7095,67700.0
2009-11-20 10:30:00,124.93,124.93,124.6,124.74,44800.0,102.7095,102.7095,102.4382,102.5533,44800.0
2009-11-20 10:40:00,124.71,124.77,124.5,124.66,46000.0,102.5286,102.5779,102.356,102.4875,46000.0
2009-11-20 10:50:00,124.65,124.7,124.48,124.56,100300.0,102.4793,102.5204,102.3395,102.4053,100300.0
2009-11-20 11:00:00,124.54,124.84,124.54,124.69,79300.0,102.3889,102.6355,102.3889,102.5122,79300.0
2009-11-20 11:10:00,124.7,124.76,124.43,124.59,107100.0,102.5204,102.5697,102.2984,102.43,107100.0
2009-11-20 11:20:00,124.59,124.62,124.47,124.51,17600.0,102.43,102.4546,102.3313,102.3642,17600.0
2009-11-20 11:30:00,124.53,124.59,124.41,124.52,102400.0,102.3806,102.43,102.282,102.3724,102400.0
2009-11-20 11:40:00,124.52,124.65,124.46,124.61,37500.0,102.3724,102.4793,102.3231,102.4464,37500.0
2009-11-20 11:50:00,124.57,124.66,124.57,124.62,21800.0,102.4135,102.4875,102.4135,102.4546,21800.0
2009-11-20 12:00:00,124.59,124.65,124.5,124.62,24700.0,102.43,102.4793,102.356,102.4546,24700.0
2009-11-20 12:10:00,124.63,124.63,124.54,124.55,15600.0,102.4629,102.4629,102.3889,102.3971,15600.0
2009-11-20 12:20:00,124.57,124.58,124.48,124.55,30100.0,102.4135,102.4217,102.3395,102.3971,30100.0
2009-11-20 12:30:00,124.54,124.56,124.5,124.51,27800.0,102.3889,102.4053,102.356,102.3642,27800.0
2009-11-20 12:40:00,124.5,124.57,124.46,124.47,28400.0,102.356,102.4135,102.3231,102.3313,28400.0
2009-11-20 12:50:00,124.46,124.46,124.35,124.39,37500.0,102.3231,102.3231,102.2327,102.2655,37500.0
2009-11-20 13:00:00,124.39,124.45,124.39,124.42,85700.0,102.2655,102.3149,102.2655,102.2902,85700.0
2009-11-20 13:10:00,124.43,124.47,124.41,124.42,19600.0,102.2984,102.3313,102.282,102.2902,19600.0
2009-11-20 13:20:00,124.42,124.46,124.38,124.46,14800.0,102.2902,102.3231,102.2573,102.3231,14800.0
2009-11-20 13:30:00,124.45,124.46,124.4,124.43,34300.0,102.3149,102.3231,102.2738,102.2984,34300.0
2009-11-20 13:40:00,124.44,124.74,124.4,124.67,80200.0,102.3066,102.5533,102.2738,102.4957,80200.0
2009-11-20 13:50:00,124.67,124.73,124.65,124.69,33600.0,102.4957,102.5451,102.4793,102.5122,33600.0
2009-11-20 14:00:00,124.68,124.75,124.65,124.72,28300.0,102.504,102.5615,102.4793,102.5368,28300.0
2009-11-20 14:10:00,124.72,124.76,124.7,124.7,15700.0,102.5368,102.5697,102.5204,102.5204,15700.0
2009-11-20 14:20:00,124.7,124.8,124.67,124.75,22500.0,102.5204,102.6026,102.4957,102.5615,22500.0
2009-11-20 14:30:00,124.78,124.95,124.76,124.92,105800.0,102.5862,102.7259,102.5697,102.7013,105800.0
2009-11-20 14:40:00,124.91,124.92,124.73,124.79,50300.0,102.693,102.7013,102.5451,102.5944,50300.0
2009-11-20 14:50:00,124.79,124.8,124.72,124.75,11100.0,102.5944,102.6026,102.5368,102.5615,11100.0
2009-11-20 15:00:00,124.76,124.84,124.72,124.83,21500.0,102.5697,102.6355,102.5368,102.6273,21500.0
2009-11-20 15:10:00,124.83,124.86,124.77,124.86,21400.0,102.6273,102.6519,102.5779,102.6519,21400.0
2009-11-20 15:20:00,124.87,125.01,124.87,124.96,50000.0,102.6602,102.7753,102.6602,102.7342,50000.0
2009-11-20 15:30:00,124.98,125.23,124.97,125.07,88000.0,102.7506,102.9561,102.7424,102.8246,88000.0
2009-11-20 15:40:00,125.07,125.19,124.98,125.04,105300.0,102.8246,102.9232,102.7506,102.7999,105300.0
2009-11-20 15:50:00,125.04,125.08,125.0,125.08,176100.0,102.7999,102.8328,102.767,102.8328,176100.0
2009-11-23 09:30:00,126.65,127.48,126.64,127.39,100900.0,104.1236,104.8059,104.1153,104.7319,100900.0
2009-11-23 09:40:00,127.39,127.7,127.37,127.43,137100.0,104.7319,104.9868,104.7155,104.7648,137100.0
2009-11-23 09:50:00,127.45,127.86,127.33,127.62,87600.0,104.7813,105.1184,104.6826,104.921,87600.0
2009-11-23 10:00:00,127.62,127.85,127.46,127.67,133200.0,104.921,105.1101,104.7895,104.9621,133200.0
2009-11-23 10:10:00,127.66,127.77,127.54,127.65,142900.0,104.9539,105.0444,104.8553,104.9457,142900.0
2009-11-23 10:20:00,127.62,127.62,127.43,127.53,90400.0,104.921,104.921,104.7648,104.847,90400.0
2009-11-23 10:30:00,127.54,127.57,127.45,127.49,25700.0,104.8553,104.8799,104.7813,104.8142,25700.0
2009-11-23 10:40:00,127.5,127.52,127.21,127.26,65600.0,104.8224,104.8388,104.584,104.6251,65600.0
2009-11-23 10:50:00,127.27,127.3,127.01,127.05,90200.0,104.6333,104.658,104.4195,104.4524,90200.0
2009-11-23 11:00:00,127.07,127.14,127.04,127.12,24000.0,104.4689,104.5264,104.4442,104.51,24000.0
2009-11-23 11:10:00,127.13,127.16,126.98,127.07,18200.0,104.5182,104.5429,104.3949,104.4689,18200.0
2009-11-23 11:20:00,127.08,127.14,126.91,126.91,34600.0,104.4771,104.5264,104.3373,104.3373,34600.0
2009-11-23 11:30:00,126.91,126.97,126.86,126.86,22900.0,104.3373,104.3866,104.2962,104.2962,22900.0
2009-11-23 11:40:00,126.85,126.93,126.81,126.89,41900.0,104.288,104.3538,104.2551,104.3209,41900.0
2009-11-23 11:50:00,126.88,126.88,126.52,126.57,34100.0,104.3127,104.3127,104.0167,104.0578,34100.0
2009-11-23 12:00:00,126.54,126.71,126.53,126.67,18000.0,104.0331,104.1729,104.0249,104.14,18000.0
2009-11-23 12:10:00,126.71,126.71,126.6,126.68,15000.0,104.1729,104.1729,104.0825,104.1482,15000.0
2009-11-23 12:20:00,126.64,126.71,126.58,126.58,23200.0,104.1153,104.1729,104.066,104.066,23200.0
2009-11-23 12:30:00,126.57,126.57,126.3,126.47,24000.0,104.0578,104.0578,103.8358,103.9756,24000.0
2009-11-23 12:40:00,126.45,126.7,126.39,126.55,19700.0,103.9591,104.1647,103.9098,104.0414,19700.0
2009-11-23 12:50:00,126.53,126.6,126.49,126.6,11700.0,104.0249,104.0825,103.992,104.0825,11700.0
2009-11-23 13:00:00,126.6,126.6,126.49,126.51,7700.0,104.0825,104.0825,103.992,104.0085,7700.0
2009-11-23 13:10:00,126.52,126.54,126.41,126.48,43600.0,104.0167,104.0331,103.9263,103.9838,43600.0
2009-11-23 13:20:00,126.51,126.61,126.48,126.53,16400.0,104.0085,104.0907,103.9838,104.0249,16400.0
2009-11-23 13:30:00,126.53,126.65,126.43,126.62,17500.0,104.0249,104.1236,103.9427,104.0989,17500.0
2009-11-23 13:40:00,126.63,126.63,126.47,126.5,12600.0,104.1071,104.1071,103.9756,104.0002,12600.0
2009-11-23 13:50:00,126.51,126.51,126.31,126.36,32400.0,104.0085,104.0085,103.844,103.8851,32400.0
2009-11-23 14:00:00,126.36,126.38,126.24,126.24,19000.0,103.8851,103.9016,103.7865,103.7865,19000.0
2009-11-23 14:10:00,126.25,126.27,126.0,126.08,30200.0,103.7947,103.8112,103.5892,103.6549,30200.0
2009-11-23 14:20:00,126.12,126.17,126.07,126.17,16000.0,103.6878,103.7289,103.6467,103.7289,16000.0
2009-11-23 14:30:00,126.17,126.31,126.15,126.26,18500.0,103.7289,103.844,103.7125,103.8029,18500.0
2009-11-23 14:40:00,126.29,126.3,126.24,126.27,13500.0,103.8276,103.8358,103.7865,103.8112,13500.0
2009-11-23 14:50:00,126.27,126.31,126.22,126.22,10700.0,103.8112,103.844,103.77,103.77,10700.0
2009-11-23 15:00:00,126.22,126.36,126.22,126.31,46900.0,103.77,103.8851,103.77,103.844,46900.0
2009-11-23 15:10:00,126.29,126.4,126.29,126.35,23400.0,103.8276,103.918,103.8276,103.8769,23400.0
2009-11-23 15:20:00,126.36,126.36,126.17,126.21,22400.0,103.8851,103.8851,103.7289,103.7618,22400.0
2009-11-23 15:30:00,126.16,126.26,125.91,126.1,63000.0,103.7207,103.8029,103.5152,103.6714,63000.0
2009-11-23 15:40:00,126.1,126.14,125.92,126.11,81300.0,103.6714,103.7043,103.5234,103.6796,81300.0
2009-11-23 15:50:00,126.11,126.38,126.07,126.34,129500.0,103.6796,103.9016,103.6467,103.8687,129500.0
2009-11-24 09:30:00,126.4,126.42,125.81,126.03,98000.0,103.918,103.9345,103.433,103.6138,98000.0
2009-11-24 09:40:00,125.96,126.18,125.57,125.67,42300.0,103.5563,103.7372,103.2357,103.3179,42300.0
2009-11-24 09:50:00,125.66,125.66,125.0,125.16,184200.0,103.3097,103.3097,102.767,102.8986,184200.0
2009-11-24 10:00:00,125.3,125.64,124.93,125.08,133200.0,103.0137,103.2932,102.7095,102.8328,133200.0
2009-11-24 10:10:00,125.08,125.29,124.95,125.21,72600.0,102.8328,103.0055,102.7259,102.9397,72600.0
2009-11-24 10:20:00,125.21,125.27,125.14,125.23,21700.0,102.9397,102.989,102.8821,102.9561,21700.0
2009-11-24 10:30:00,125.23,125.7,125.21,125.66,30100.0,102.9561,103.3425,102.9397,103.3097,30100.0
2009-11-24 10:40:00,125.66,125.95,125.66,125.92,54300.0,103.3097,103.5481,103.3097,103.5234,54300.0
2009-11-24 10:50:00,125.92,125.96,125.76,125.78,23900.0,103.5234,103.5563,103.3919,103.4083,23900.0
2009-11-24 11:00:00,125.74,125.87,125.71,125.79,17000.0,103.3754,103.4823,103.3508,103.4165,17000.0
2009-11-24 11:10:00,125.78,125.84,125.54,125.57,35900.0,103.4083,103.4576,103.211,103.2357,35900.0
2009-11-24 11:20:00,125.55,125.59,125.45,125.49,41700.0,103.2192,103.2521,103.137,103.1699,41700.0
2009-11-24 11:30:00,125.48,125.64,125.41,125.59,46700.0,103.1617,103.2932,103.1041,103.2521,46700.0
2009-11-24 11:40:00,125.63,125.73,125.56,125.7,75700.0,103.285,103.3672,103.2274,103.3425,75700.0
2009-11-24 11:50:00,125.68,125.77,125.62,125.76,127000.0,103.3261,103.4001,103.2768,103.3919,127000.0
2009-11-24 12:00:00,125.77,125.8,125.65,125.67,163500.0,103.4001,103.4248,103.3014,103.3179,163500.0
2009-11-24 12:10:00,125.68,125.74,125.64,125.7,32700.0,103.3261,103.3754,103.2932,103.3425,32700.0
2009-11-24 12:20:00,125.71,125.76,125.69,125.69,11800.0,103.3508,103.3919,103.3343,103.3343,11800.0
2009-11-24 12:30:00,125.69,125.79,125.69,125.74,14700.0,103.3343,103.4165,103.3343,103.3754,14700.0
2009-11-24 12:40:00,125.74,125.79,125.56,125.63,108100.0,103.3754,103.4165,103.2274,103.285,108100.0
2009-11-24 12:50:00,125.64,125.64,125.56,125.59,26500.0,103.2932,103.2932,103.2274,103.2521,26500.0
2009-11-24 13:00:00,125.61,125.77,125.58,125.73,41000.0,103.2685,103.4001,103.2439,103.3672,41000.0
2009-11-24 13:10:00,125.74,125.83,125.74,125.76,42200.0,103.3754,103.4494,103.3754,103.3919,42200.0
2009-11-24 13:20:00,125.77,125.77,125.68,125.73,9800.0,103.4001,103.4001,103.3261,103.3672,9800.0
2009-11-24 13:30:00,125.72,125.76,125.7,125.74,7200.0,103.359,103.3919,103.3425,103.3754,7200.0
2009-11-24 13:40:00,125.73,125.75,125.69,125.7,8500.0,103.3672,103.3836,103.3343,103.3425,8500.0
2009-11-24 13:50:00,125.7,125.71,125.62,125.64,14600.0,103.3425,103.3508,103.2768,103.2932,14600.0
2009-11-24 14:00:00,125.63,125.73,125.49,125.7,100600.0,103.285,103.3672,103.1699,103.3425,100600.0
2009-11-24 14:10:00,125.72,125.76,125.64,125.7,46700.0,103.359,103.3919,103.2932,103.3425,46700.0
2009-11-24 14:20:00,125.71,125.91,125.67,125.84,34700.0,103.3508,103.5152,103.3179,103.4576,34700.0
2009-11-24 14:30:00,125.83,125.87,125.79,125.83,16900.0,103.4494,103.4823,103.4165,103.4494,16900.0
2009-11-24 14:40:00,125.83,126.17,125.82,126.11,54400.0,103.4494,103.7289,103.4412,103.6796,54400.0
2009-11-24 14:50:00,126.13,126.25,126.12,126.19,41000.0,103.6961,103.7947,103.6878,103.7454,41000.0
2009-11-24 15:00:00,126.2,126.21,126.09,126.12,21000.0,103.7536,103.7618,103.6632,103.6878,21000.0
2009-11-24 15:10:00,126.13,126.14,125.98,125.98,29500.0,103.6961,103.7043,103.5727,103.5727,29500.0
2009-11-24 15:20:00,125.97,126.09,125.95,126.03,15300.0,103.5645,103.6632,103.5481,103.6138,15300.0
2009-11-24 15:30:00,126.03,126.03,125.91,125.99,44000.0,103.6138,103.6138,103.5152,103.581,44000.0
2009-11-24 15:40:00,125.99,126.03,125.86,125.91,46200.0,103.581,103.6138,103.4741,103.5152,46200.0
2009-11-24 15:50:00,125.93,126.07,125.87,126.04,113500.0,103.5316,103.6467,103.4823,103.6221,113500.0
2009-11-24 16:00:00,126.07,126.07,125.88,126.05,21400.0,103.6467,103.6467,103.4905,103.6303,21400.0
2009-11-24 16:10:00,125.87,125.87,125.87,125.87,300.0,103.4823,103.4823,103.4823,103.4823,300.0
2009-11-25 09:30:00,126.47,126.68,126.12,126.33,54900.0,103.9756,104.1482,103.6878,103.8605,54900.0
2009-11-25 09:40:00,126.32,126.38,126.01,126.05,33800.0,103.8523,103.9016,103.5974,103.6303,33800.0
2009-11-25 09:50:00,126.05,126.25,125.96,126.22,33500.0,103.6303,103.7947,103.5563,103.77,33500.0
2009-11-25 10:00:00,126.3,126.57,126.27,126.46,79100.0,103.8358,104.0578,103.8112,103.9674,79100.0
2009-11-25 10:10:00,126.5,126.58,126.26,126.54,82800.0,104.0002,104.066,103.8029,104.0331,82800.0
2009-11-25 10:20:00,126.54,126.56,126.22,126.36,43900.0,104.0331,104.0496,103.77,103.8851,43900.0
2009-11-25 10:30:00,126.37,126.54,126.37,126.5,36300.0,103.8934,104.0331,103.8934,104.0002,36300.0
2009-11-25 10:40:00,126.48,126.83,126.47,126.73,49200.0,103.9838,104.2716,103.9756,104.1893,49200.0
2009-11-25 10:50:00,126.72,126.81,126.6,126.64,13500.0,104.1811,104.2551,104.0825,104.1153,13500.0
2009-11-25 11:00:00,126.67,126.82,126.66,126.8,24900.0,104.14,104.2633,104.1318,104.2469,24900.0
2009-11-25 11:10:00,126.79,126.93,126.73,126.93,31000.0,104.2387,104.3538,104.1893,104.3538,31000.0
2009-11-25 11:20:00,126.91,126.91,126.79,126.82,15900.0,104.3373,104.3373,104.2387,104.2633,15900.0
2009-11-25 11:30:00,126.83,126.93,126.79,126.93,15100.0,104.2716,104.3538,104.2387,104.3538,15100.0
2009-11-25 11:40:00,126.93,127.0,126.88,126.91,13600.0,104.3538,104.4113,104.3127,104.3373,13600.0
2009-11-25 11:50:00,126.93,126.93,126.87,126.87,4500.0,104.3538,104.3538,104.3044,104.3044,4500.0
2009-11-25 12:00:00,126.89,126.93,126.73,126.74,15400.0,104.3209,104.3538,104.1893,104.1976,15400.0
2009-11-25 12:10:00,126.7,126.73,126.65,126.7,4000.0,104.1647,104.1893,104.1236,104.1647,4000.0
2009-11-25 12:20:00,126.7,126.78,126.68,126.78,20300.0,104.1647,104.2304,104.1482,104.2304,20300.0
2009-11-25 12:30:00,126.76,126.78,126.63,126.65,10400.0,104.214,104.2304,104.1071,104.1236,10400.0
2009-11-25 12:40:00,126.64,126.7,126.62,126.66,11100.0,104.1153,104.1647,104.0989,104.1318,11100.0
2009-11-25 12:50:00,126.66,126.77,126.66,126.76,1900.0,104.1318,104.2222,104.1318,104.214,1900.0
2009-11-25 13:00:00,126.73,126.8,126.71,126.79,26000.0,104.1893,104.2469,104.1729,104.2387,26000.0
2009-11-25 13:10:00,126.8,126.85,126.74,126.74,28200.0,104.2469,104.288,104.1976,104.1976,28200.0
2009-11-25 13:20:00,126.75,126.8,126.7,126.77,21000.0,104.2058,104.2469,104.1647,104.2222,21000.0
2009-11-25 13:30:00,126.76,126.8,126.73,126.74,16900.0,104.214,104.2469,104.1893,104.1976,16900.0
2009-11-25 13:40:00,126.73,126.84,126.73,126.84,17900.0,104.1893,104.2798,104.1893,104.2798,17900.0
2009-11-25 13:50:00,126.84,126.9,126.8,126.87,33400.0,104.2798,104.3291,104.2469,104.3044,33400.0
2009-11-25 14:00:00,126.86,126.89,126.81,126.81,29500.0,104.2962,104.3209,104.2551,104.2551,29500.0
2009-11-25 14:10:00,126.81,126.9,126.8,126.86,26600.0,104.2551,104.3291,104.2469,104.2962,26600.0
2009-11-25 14:20:00,126.87,126.96,126.86,126.94,29800.0,104.3044,104.3784,104.2962,104.362,29800.0
2009-11-25 14:30:00,126.94,126.96,126.89,126.9,18100.0,104.362,104.3784,104.3209,104.3291,18100.0
2009-11-25 14:40:00,126.9,127.08,126.9,126.99,25100.0,104.3291,104.4771,104.3291,104.4031,25100.0
2009-11-25 14:50:00,127.01,127.03,126.92,126.93,14200.0,104.4195,104.436,104.3455,104.3538,14200.0
2009-11-25 15:00:00,126.93,126.93,126.86,126.9,18700.0,104.3538,104.3538,104.2962,104.3291,18700.0
2009-11-25 15:10:00,126.89,126.95,126.85,126.89,16400.0,104.3209,104.3702,104.288,104.3209,16400.0
2009-11-25 15:20:00,126.88,126.93,126.86,126.86,13500.0,104.3127,104.3538,104.2962,104.2962,13500.0
2009-11-25 15:30:00,126.86,126.89,126.8,126.83,29800.0,104.2962,104.3209,104.2469,104.2716,29800.0
2009-11-25 15:40:00,126.86,126.92,126.77,126.82,46600.0,104.2962,104.3455,104.2222,104.2633,46600.0
2009-11-25 15:50:00,126.82,126.99,126.82,126.91,119100.0,104.2633,104.4031,104.2633,104.3373,119100.0
2009-11-27 09:30:00,122.84,123.66,122.43,123.63,174600.0,100.9912,101.6654,100.6542,101.6407,174600.0
2009-11-27 09:40:00,123.68,124.07,123.57,123.89,123200.0,101.6818,102.0025,101.5914,101.8545,123200.0
2009-11-27 09:50:00,123.88,124.17,123.79,124.07,94800.0,101.8462,102.0847,101.7723,102.0025,94800.0
2009-11-27 10:00:00,124.06,124.72,124.03,124.22,84100.0,101.9942,102.5368,101.9696,102.1258,84100.0
2009-11-27 10:10:00,124.24,124.65,124.24,124.63,68500.0,102.1422,102.4793,102.1422,102.4629,68500.0
2009-11-27 10:20:00,124.62,124.86,124.57,124.72,23800.0,102.4546,102.6519,102.4135,102.5368,23800.0
2009-11-27 10:30:00,124.63,124.82,124.58,124.79,39300.0,102.4629,102.6191,102.4217,102.5944,39300.0
2009-11-27 10:40:00,124.8,125.12,124.74,125.09,68700.0,102.6026,102.8657,102.5533,102.841,68700.0
2009-11-27 10:50:00,125.04,125.51,125.04,125.29,74400.0,102.7999,103.1863,102.7999,103.0055,74400.0
2009-11-27 11:00:00,125.3,125.77,125.3,125.67,61200.0,103.0137,103.4001,103.0137,103.3179,61200.0
2009-11-27 11:10:00,125.71,125.71,125.4,125.43,57600.0,103.3508,103.3508,103.0959,103.1206,57600.0
2009-11-27 11:20:00,125.41,125.41,125.21,125.33,44900.0,103.1041,103.1041,102.9397,103.0383,44900.0
2009-11-27 11:30:00,125.27,125.35,125.13,125.2,22900.0,102.989,103.0548,102.8739,102.9315,22900.0
2009-11-27 11:40:00,125.22,125.34,125.19,125.27,13100.0,102.9479,103.0466,102.9232,102.989,13100.0
2009-11-27 11:50:00,125.32,125.4,125.17,125.2,46300.0,103.0301,103.0959,102.9068,102.9315,46300.0
2009-11-27 12:00:00,125.17,125.26,124.97,125.06,46400.0,102.9068,102.9808,102.7424,102.8164,46400.0
2009-11-27 12:10:00,125.03,125.14,125.03,125.04,21100.0,102.7917,102.8821,102.7917,102.7999,21100.0
2009-11-27 12:20:00,125.01,125.06,124.85,124.92,34900.0,102.7753,102.8164,102.6437,102.7013,34900.0
2009-11-27 12:30:00,124.92,125.08,124.9,125.0,44500.0,102.7013,102.8328,102.6848,102.767,44500.0
2009-11-27 12:40:00,125.0,125.35,124.97,125.26,35600.0,102.767,103.0548,102.7424,102.9808,35600.0
2009-11-27 12:50:00,125.22,125.23,124.37,124.38,106700.0,102.9479,102.9561,102.2491,102.2573,106700.0
2009-11-27 13:00:00,124.34,124.37,123.99,124.02,17400.0,102.2244,102.2491,101.9367,101.9613,17400.0
2009-11-27 13:10:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 13:20:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 13:30:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 13:40:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 13:50:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 14:00:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 14:10:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 14:20:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 14:30:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 14:40:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 14:50:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 15:00:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 15:10:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 15:20:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 15:30:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 15:40:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 15:50:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-30 09:30:00,124.22,124.38,123.61,123.88,93700.0,102.1258,102.2573,101.6243,101.8462,93700.0
2009-11-30 09:40:00,123.86,124.13,123.55,123.86,191700.0,101.8298,102.0518,101.5749,101.8298,191700.0
2009-11-30 09:50:00,123.89,124.05,123.58,123.89,141300.0,101.8545,101.986,101.5996,101.8545,141300.0
2009-11-30 10:00:00,123.86,124.27,123.85,124.22,97700.0,101.8298,102.1669,101.8216,102.1258,97700.0
2009-11-30 10:10:00,124.22,124.24,124.02,124.14,48100.0,102.1258,102.1422,101.9613,102.06,48100.0
2009-11-30 10:20:00,124.12,124.29,124.06,124.22,43900.0,102.0436,102.1833,101.9942,102.1258,43900.0
2009-11-30 10:30:00,124.27,124.44,124.2,124.2,49700.0,102.1669,102.3066,102.1093,102.1093,49700.0
2009-11-30 10:40:00,124.19,124.23,123.96,124.04,103000.0,102.1011,102.134,101.912,101.9778,103000.0
2009-11-30 10:50:00,124.05,124.05,123.87,123.95,36700.0,101.986,101.986,101.838,101.9038,36700.0
2009-11-30 11:00:00,123.94,123.94,123.57,123.71,68900.0,101.8956,101.8956,101.5914,101.7065,68900.0
2009-11-30 11:10:00,123.71,123.74,123.51,123.61,82300.0,101.7065,101.7311,101.5421,101.6243,82300.0
2009-11-30 11:20:00,123.62,123.66,123.34,123.39,58400.0,101.6325,101.6654,101.4023,101.4434,58400.0
2009-11-30 11:30:00,123.38,123.39,123.07,123.27,77700.0,101.4352,101.4434,101.1803,101.3447,77700.0
2009-11-30 11:40:00,123.27,123.4,123.24,123.24,58400.0,101.3447,101.4516,101.3201,101.3201,58400.0
2009-11-30 11:50:00,123.26,123.31,123.12,123.25,46100.0,101.3365,101.3776,101.2214,101.3283,46100.0
2009-11-30 12:00:00,123.24,123.39,123.23,123.34,26300.0,101.3201,101.4434,101.3119,101.4023,26300.0
2009-11-30 12:10:00,123.33,123.56,123.25,123.51,60000.0,101.3941,101.5832,101.3283,101.5421,60000.0
2009-11-30 12:20:00,123.49,123.53,123.45,123.5,10400.0,101.5256,101.5585,101.4927,101.5338,10400.0
2009-11-30 12:30:00,123.52,123.53,123.19,123.38,51500.0,101.5503,101.5585,101.279,101.4352,51500.0
2009-11-30 12:40:00,123.41,123.41,123.27,123.38,31500.0,101.4598,101.4598,101.3447,101.4352,31500.0
2009-11-30 12:50:00,123.36,123.41,123.31,123.39,24600.0,101.4187,101.4598,101.3776,101.4434,24600.0
2009-11-30 13:00:00,123.4,123.5,123.32,123.4,30300.0,101.4516,101.5338,101.3859,101.4516,30300.0
2009-11-30 13:10:00,123.38,123.45,123.32,123.44,10200.0,101.4352,101.4927,101.3859,101.4845,10200.0
2009-11-30 13:20:00,123.46,123.64,123.46,123.64,21300.0,101.501,101.6489,101.501,101.6489,21300.0
2009-11-30 13:30:00,123.64,123.71,123.52,123.59,29500.0,101.6489,101.7065,101.5503,101.6078,29500.0
2009-11-30 13:40:00,123.58,123.6,123.4,123.59,24500.0,101.5996,101.6161,101.4516,101.6078,24500.0
2009-11-30 13:50:00,123.61,123.85,123.61,123.68,29100.0,101.6243,101.8216,101.6243,101.6818,29100.0
2009-11-30 14:00:00,123.68,123.72,123.59,123.64,40000.0,101.6818,101.7147,101.6078,101.6489,40000.0
2009-11-30 14:10:00,123.64,123.75,123.64,123.73,12800.0,101.6489,101.7394,101.6489,101.7229,12800.0
2009-11-30 14:20:00,123.73,123.73,123.54,123.64,27100.0,101.7229,101.7229,101.5667,101.6489,27100.0
2009-11-30 14:30:00,123.64,123.73,123.59,123.64,18500.0,101.6489,101.7229,101.6078,101.6489,18500.0
2009-11-30 14:40:00,123.63,123.66,123.56,123.59,24000.0,101.6407,101.6654,101.5832,101.6078,24000.0
2009-11-30 14:50:00,123.6,123.6,123.45,123.52,35500.0,101.6161,101.6161,101.4927,101.5503,35500.0
2009-11-30 15:00:00,123.54,123.74,123.51,123.72,39600.0,101.5667,101.7311,101.5421,101.7147,39600.0
2009-11-30 15:10:00,123.72,124.03,123.65,123.95,49500.0,101.7147,101.9696,101.6572,101.9038,49500.0
2009-11-30 15:20:00,123.96,124.09,123.81,124.03,62900.0,101.912,102.0189,101.7887,101.9696,62900.0
2009-11-30 15:30:00,124.03,124.39,124.02,124.39,68100.0,101.9696,102.2655,101.9613,102.2655,68100.0
2009-11-30 15:40:00,124.38,124.47,124.24,124.41,72200.0,102.2573,102.3313,102.1422,102.282,72200.0
2009-11-30 15:50:00,124.41,124.74,124.39,124.62,170400.0,102.282,102.5533,102.2655,102.4546,170400.0
2009-12-01 09:30:00,125.47,126.27,125.47,126.25,86000.0,103.1534,103.8112,103.1534,103.7947,86000.0
2009-12-01 09:40:00,126.29,126.48,126.08,126.27,84100.0,103.8276,103.9838,103.6549,103.8112,84100.0
2009-12-01 09:50:00,126.27,126.33,125.92,126.11,53000.0,103.8112,103.8605,103.5234,103.6796,53000.0
2009-12-01 10:00:00,126.05,126.28,125.68,125.86,176300.0,103.6303,103.8194,103.3261,103.4741,176300.0
2009-12-01 10:10:00,125.88,126.0,125.64,125.92,104100.0,103.4905,103.5892,103.2932,103.5234,104100.0
2009-12-01 10:20:00,125.89,126.0,125.6,125.98,122100.0,103.4987,103.5892,103.2603,103.5727,122100.0
2009-12-01 10:30:00,125.98,126.19,125.96,125.97,71400.0,103.5727,103.7454,103.5563,103.5645,71400.0
2009-12-01 10:40:00,125.96,126.09,125.93,126.04,60900.0,103.5563,103.6632,103.5316,103.6221,60900.0
2009-12-01 10:50:00,126.02,126.09,125.94,126.01,65600.0,103.6056,103.6632,103.5398,103.5974,65600.0
2009-12-01 11:00:00,126.04,126.11,125.93,126.11,55400.0,103.6221,103.6796,103.5316,103.6796,55400.0
2009-12-01 11:10:00,126.06,126.25,125.99,126.21,69300.0,103.6385,103.7947,103.581,103.7618,69300.0
2009-12-01 11:20:00,126.23,126.39,126.23,126.32,86900.0,103.7783,103.9098,103.7783,103.8523,86900.0
2009-12-01 11:30:00,126.28,126.41,126.22,126.33,52900.0,103.8194,103.9263,103.77,103.8605,52900.0
2009-12-01 11:40:00,126.35,126.39,126.31,126.33,37100.0,103.8769,103.9098,103.844,103.8605,37100.0
2009-12-01 11:50:00,126.32,126.51,126.3,126.42,47000.0,103.8523,104.0085,103.8358,103.9345,47000.0
2009-12-01 12:00:00,126.46,126.6,126.41,126.55,35300.0,103.9674,104.0825,103.9263,104.0414,35300.0
2009-12-01 12:10:00,126.58,126.64,126.56,126.61,28900.0,104.066,104.1153,104.0496,104.0907,28900.0
2009-12-01 12:20:00,126.6,126.63,126.44,126.45,39600.0,104.0825,104.1071,103.9509,103.9591,39600.0
2009-12-01 12:30:00,126.47,126.54,126.44,126.46,10200.0,103.9756,104.0331,103.9509,103.9674,10200.0
2009-12-01 12:40:00,126.45,126.49,126.38,126.46,27400.0,103.9591,103.992,103.9016,103.9674,27400.0
2009-12-01 12:50:00,126.47,126.5,126.43,126.46,14000.0,103.9756,104.0002,103.9427,103.9674,14000.0
2009-12-01 13:00:00,126.46,126.48,126.39,126.41,54000.0,103.9674,103.9838,103.9098,103.9263,54000.0
2009-12-01 13:10:00,126.42,126.64,126.41,126.61,111000.0,103.9345,104.1153,103.9263,104.0907,111000.0
2009-12-01 13:20:00,126.64,126.71,126.61,126.65,28900.0,104.1153,104.1729,104.0907,104.1236,28900.0
2009-12-01 13:30:00,126.68,126.87,126.66,126.85,49100.0,104.1482,104.3044,104.1318,104.288,49100.0
2009-12-01 13:40:00,126.85,126.89,126.79,126.87,121100.0,104.288,104.3209,104.2387,104.3044,121100.0
2009-12-01 13:50:00,126.85,126.87,126.78,126.82,12300.0,104.288,104.3044,104.2304,104.2633,12300.0
2009-12-01 14:00:00,126.8,126.88,126.77,126.82,13900.0,104.2469,104.3127,104.2222,104.2633,13900.0
2009-12-01 14:10:00,126.79,126.81,126.71,126.71,32400.0,104.2387,104.2551,104.1729,104.1729,32400.0
2009-12-01 14:20:00,126.69,126.87,126.69,126.86,30200.0,104.1565,104.3044,104.1565,104.2962,30200.0
2009-12-01 14:30:00,126.87,126.91,126.77,126.84,29300.0,104.3044,104.3373,104.2222,104.2798,29300.0
2009-12-01 14:40:00,126.84,126.9,126.62,126.69,28000.0,104.2798,104.3291,104.0989,104.1565,28000.0
2009-12-01 14:50:00,126.7,126.71,126.43,126.51,36500.0,104.1647,104.1729,103.9427,104.0085,36500.0
2009-12-01 15:00:00,126.51,126.56,126.39,126.56,49500.0,104.0085,104.0496,103.9098,104.0496,49500.0
2009-12-01 15:10:00,126.57,126.64,126.54,126.6,29700.0,104.0578,104.1153,104.0331,104.0825,29700.0
2009-12-01 15:20:00,126.6,126.62,126.5,126.53,25900.0,104.0825,104.0989,104.0002,104.0249,25900.0
2009-12-01 15:30:00,126.53,126.53,126.25,126.3,87100.0,104.0249,104.0249,103.7947,103.8358,87100.0
2009-12-01 15:40:00,126.29,126.6,126.26,126.53,72800.0,103.8276,104.0825,103.8029,104.0249,72800.0
2009-12-01 15:50:00,126.53,126.6,126.4,126.44,209100.0,104.0249,104.0825,103.918,103.9509,209100.0
2009-12-01 16:00:00,126.43,126.49,126.24,126.45,35200.0,103.9427,103.992,103.7865,103.9591,35200.0
2009-12-01 16:10:00,126.45,126.45,126.45,126.45,0.0,103.9591,103.9591,103.9591,103.9591,0.0
2009-12-02 09:30:00,126.45,127.19,126.3,127.13,75100.0,103.9591,104.5675,103.8358,104.5182,75100.0
2009-12-02 09:40:00,127.19,127.3,126.81,127.11,48900.0,104.5675,104.658,104.2551,104.5017,48900.0
2009-12-02 09:50:00,127.08,127.27,127.0,127.15,37700.0,104.4771,104.6333,104.4113,104.5346,37700.0
2009-12-02 10:00:00,127.1,127.53,127.1,127.53,55700.0,104.4935,104.847,104.4935,104.847,55700.0
2009-12-02 10:10:00,127.56,128.1,127.56,127.97,70600.0,104.8717,105.3157,104.8717,105.2088,70600.0
2009-12-02 10:20:00,127.98,128.07,127.86,128.0,85300.0,105.217,105.291,105.1184,105.2335,85300.0
2009-12-02 10:30:00,127.89,127.98,127.75,127.81,66700.0,105.143,105.217,105.0279,105.0772,66700.0
2009-12-02 10:40:00,127.87,127.89,127.73,127.81,32800.0,105.1266,105.143,105.0115,105.0772,32800.0
2009-12-02 10:50:00,127.82,127.83,127.69,127.75,18000.0,105.0855,105.0937,104.9786,105.0279,18000.0
2009-12-02 11:00:00,127.75,127.78,127.4,127.55,57700.0,105.0279,105.0526,104.7402,104.8635,57700.0
2009-12-02 11:10:00,127.57,127.58,127.14,127.24,38500.0,104.8799,104.8882,104.5264,104.6086,38500.0
2009-12-02 11:20:00,127.25,127.38,127.13,127.33,36900.0,104.6168,104.7237,104.5182,104.6826,36900.0
2009-12-02 11:30:00,127.33,127.56,127.27,127.48,11600.0,104.6826,104.8717,104.6333,104.8059,11600.0
2009-12-02 11:40:00,127.48,127.52,127.42,127.44,15500.0,104.8059,104.8388,104.7566,104.7731,15500.0
2009-12-02 11:50:00,127.42,127.45,127.36,127.42,18100.0,104.7566,104.7813,104.7073,104.7566,18100.0
2009-12-02 12:00:00,127.42,127.53,127.38,127.38,28800.0,104.7566,104.847,104.7237,104.7237,28800.0
2009-12-02 12:10:00,127.44,127.49,127.1,127.14,25400.0,104.7731,104.8142,104.4935,104.5264,25400.0
2009-12-02 12:20:00,127.12,127.12,126.79,127.1,89900.0,104.51,104.51,104.2387,104.4935,89900.0
2009-12-02 12:30:00,127.09,127.17,127.07,127.13,19000.0,104.4853,104.5511,104.4689,104.5182,19000.0
2009-12-02 12:40:00,127.12,127.18,127.07,127.18,20800.0,104.51,104.5593,104.4689,104.5593,20800.0
2009-12-02 12:50:00,127.16,127.2,127.11,127.18,24300.0,104.5429,104.5757,104.5017,104.5593,24300.0
2009-12-02 13:00:00,127.2,127.28,127.11,127.22,15900.0,104.5757,104.6415,104.5017,104.5922,15900.0
2009-12-02 13:10:00,127.23,127.34,127.19,127.26,11400.0,104.6004,104.6908,104.5675,104.6251,11400.0
2009-12-02 13:20:00,127.27,127.29,127.17,127.2,11700.0,104.6333,104.6497,104.5511,104.5757,11700.0
2009-12-02 13:30:00,127.2,127.27,127.14,127.17,25500.0,104.5757,104.6333,104.5264,104.5511,25500.0
2009-12-02 13:40:00,127.13,127.33,127.12,127.33,24200.0,104.5182,104.6826,104.51,104.6826,24200.0
2009-12-02 13:50:00,127.34,127.37,127.27,127.31,33000.0,104.6908,104.7155,104.6333,104.6662,33000.0
2009-12-02 14:00:00,127.29,127.45,127.13,127.2,30700.0,104.6497,104.7813,104.5182,104.5757,30700.0
2009-12-02 14:10:00,127.22,127.31,126.9,126.97,39400.0,104.5922,104.6662,104.3291,104.3866,39400.0
2009-12-02 14:20:00,126.97,127.12,126.89,127.04,64700.0,104.3866,104.51,104.3209,104.4442,64700.0
2009-12-02 14:30:00,127.04,127.28,126.97,127.19,26900.0,104.4442,104.6415,104.3866,104.5675,26900.0
2009-12-02 14:40:00,127.22,127.29,127.1,127.27,17500.0,104.5922,104.6497,104.4935,104.6333,17500.0
2009-12-02 14:50:00,127.26,127.28,127.16,127.2,16500.0,104.6251,104.6415,104.5429,104.5757,16500.0
2009-12-02 15:00:00,127.2,127.24,127.13,127.2,8600.0,104.5757,104.6086,104.5182,104.5757,8600.0
2009-12-02 15:10:00,127.19,127.19,127.01,127.12,23400.0,104.5675,104.5675,104.4195,104.51,23400.0
2009-12-02 15:20:00,127.15,127.23,127.07,127.15,30200.0,104.5346,104.6004,104.4689,104.5346,30200.0
2009-12-02 15:30:00,127.14,127.2,127.08,127.17,69500.0,104.5264,104.5757,104.4771,104.5511,69500.0
2009-12-02 15:40:00,127.17,127.47,127.17,127.47,100500.0,104.5511,104.7977,104.5511,104.7977,100500.0
2009-12-02 15:50:00,127.48,127.52,127.28,127.29,132000.0,104.8059,104.8388,104.6415,104.6497,132000.0
2009-12-03 09:30:00,127.66,128.04,127.47,127.9,66100.0,104.9539,105.2663,104.7977,105.1512,66100.0
2009-12-03 09:40:00,127.94,128.43,127.94,128.31,72800.0,105.1841,105.587,105.1841,105.4883,72800.0
2009-12-03 09:50:00,128.3,128.33,128.0,128.11,97700.0,105.4801,105.5048,105.2335,105.3239,97700.0
2009-12-03 10:00:00,128.08,128.08,127.49,127.69,156300.0,105.2992,105.2992,104.8142,104.9786,156300.0
2009-12-03 10:10:00,127.73,127.73,127.15,127.21,77000.0,105.0115,105.0115,104.5346,104.584,77000.0
2009-12-03 10:20:00,127.2,127.41,127.16,127.4,27200.0,104.5757,104.7484,104.5429,104.7402,27200.0
2009-12-03 10:30:00,127.4,127.42,127.12,127.16,14700.0,104.7402,104.7566,104.51,104.5429,14700.0
2009-12-03 10:40:00,127.15,127.54,127.0,127.51,53100.0,104.5346,104.8553,104.4113,104.8306,53100.0
2009-12-03 10:50:00,127.49,127.58,127.38,127.49,38000.0,104.8142,104.8882,104.7237,104.8142,38000.0
2009-12-03 11:00:00,127.5,127.59,127.45,127.52,28700.0,104.8224,104.8964,104.7813,104.8388,28700.0
2009-12-03 11:10:00,127.51,127.55,127.39,127.41,31200.0,104.8306,104.8635,104.7319,104.7484,31200.0
2009-12-03 11:20:00,127.46,127.63,127.42,127.55,14800.0,104.7895,104.9293,104.7566,104.8635,14800.0
2009-12-03 11:30:00,127.55,127.61,127.33,127.33,25200.0,104.8635,104.9128,104.6826,104.6826,25200.0
2009-12-03 11:40:00,127.28,127.41,127.27,127.37,8400.0,104.6415,104.7484,104.6333,104.7155,8400.0
2009-12-03 11:50:00,127.37,127.52,127.36,127.42,27100.0,104.7155,104.8388,104.7073,104.7566,27100.0
2009-12-03 12:00:00,127.38,127.45,127.33,127.39,16800.0,104.7237,104.7813,104.6826,104.7319,16800.0
2009-12-03 12:10:00,127.42,127.54,127.37,127.52,44400.0,104.7566,104.8553,104.7155,104.8388,44400.0
2009-12-03 12:20:00,127.54,127.57,127.37,127.38,14700.0,104.8553,104.8799,104.7155,104.7237,14700.0
2009-12-03 12:30:00,127.37,127.41,127.28,127.35,32800.0,104.7155,104.7484,104.6415,104.6991,32800.0
2009-12-03 12:40:00,127.38,127.41,127.34,127.4,7600.0,104.7237,104.7484,104.6908,104.7402,7600.0
2009-12-03 12:50:00,127.39,127.48,127.37,127.46,9000.0,104.7319,104.8059,104.7155,104.7895,9000.0
2009-12-03 13:00:00,127.45,127.45,127.35,127.4,9800.0,104.7813,104.7813,104.6991,104.7402,9800.0
2009-12-03 13:10:00,127.42,127.46,127.31,127.44,19700.0,104.7566,104.7895,104.6662,104.7731,19700.0
2009-12-03 13:20:00,127.46,127.47,127.4,127.42,7200.0,104.7895,104.7977,104.7402,104.7566,7200.0
2009-12-03 13:30:00,127.45,127.59,127.41,127.59,9000.0,104.7813,104.8964,104.7484,104.8964,9000.0
2009-12-03 13:40:00,127.58,127.61,127.57,127.57,7600.0,104.8882,104.9128,104.8799,104.8799,7600.0
2009-12-03 13:50:00,127.58,127.65,127.56,127.6,14400.0,104.8882,104.9457,104.8717,104.9046,14400.0
2009-12-03 14:00:00,127.6,127.66,127.49,127.53,25100.0,104.9046,104.9539,104.8142,104.847,25100.0
2009-12-03 14:10:00,127.51,127.55,127.3,127.3,24900.0,104.8306,104.8635,104.658,104.658,24900.0
2009-12-03 14:20:00,127.29,127.38,127.28,127.28,14000.0,104.6497,104.7237,104.6415,104.6415,14000.0
2009-12-03 14:30:00,127.27,127.36,127.27,127.36,5700.0,104.6333,104.7073,104.6333,104.7073,5700.0
2009-12-03 14:40:00,127.35,127.44,127.32,127.32,9200.0,104.6991,104.7731,104.6744,104.6744,9200.0
2009-12-03 14:50:00,127.32,127.37,127.08,127.12,44300.0,104.6744,104.7155,104.4771,104.51,44300.0
2009-12-03 15:00:00,127.15,127.18,127.09,127.17,11100.0,104.5346,104.5593,104.4853,104.5511,11100.0
2009-12-03 15:10:00,127.16,127.25,127.1,127.19,19500.0,104.5429,104.6168,104.4935,104.5675,19500.0
2009-12-03 15:20:00,127.17,127.21,126.94,126.97,83900.0,104.5511,104.584,104.362,104.3866,83900.0
2009-12-03 15:30:00,126.98,127.07,126.83,126.83,28200.0,104.3949,104.4689,104.2716,104.2716,28200.0
2009-12-03 15:40:00,126.85,126.86,126.18,126.18,106700.0,104.288,104.2962,103.7372,103.7372,106700.0
2009-12-03 15:50:00,126.18,126.21,125.93,125.99,145900.0,103.7372,103.7618,103.5316,103.581,145900.0
2009-12-04 09:30:00,127.92,128.5,127.88,128.37,118700.0,105.1677,105.6445,105.1348,105.5376,118700.0
2009-12-04 09:40:00,128.38,129.03,128.38,128.93,93200.0,105.5459,106.0803,105.5459,105.998,93200.0
2009-12-04 09:50:00,128.96,128.98,128.65,128.71,65600.0,106.0227,106.0391,105.7678,105.8172,65600.0
2009-12-04 10:00:00,128.73,128.8,128.17,128.51,137400.0,105.8336,105.8912,105.3732,105.6527,137400.0
2009-12-04 10:10:00,128.49,128.5,128.24,128.39,71700.0,105.6363,105.6445,105.4308,105.5541,71700.0
2009-12-04 10:20:00,128.36,128.63,128.34,128.52,65500.0,105.5294,105.7514,105.513,105.661,65500.0
2009-12-04 10:30:00,128.54,128.65,128.37,128.63,80700.0,105.6774,105.7678,105.5376,105.7514,80700.0
2009-12-04 10:40:00,128.66,128.79,128.54,128.63,77400.0,105.7761,105.8829,105.6774,105.7514,77400.0
2009-12-04 10:50:00,128.62,128.62,128.16,128.22,109200.0,105.7432,105.7432,105.365,105.4143,109200.0
2009-12-04 11:00:00,128.2,128.21,127.93,128.12,123700.0,105.3979,105.4061,105.1759,105.3321,123700.0
2009-12-04 11:10:00,128.13,128.21,127.93,127.99,19900.0,105.3403,105.4061,105.1759,105.2252,19900.0
2009-12-04 11:20:00,128.0,128.09,127.53,127.53,35100.0,105.2335,105.3074,104.847,104.847,35100.0
2009-12-04 11:30:00,127.53,127.53,127.1,127.17,134700.0,104.847,104.847,104.4935,104.5511,134700.0
2009-12-04 11:40:00,127.16,127.16,126.01,126.51,329400.0,104.5429,104.5429,103.5974,104.0085,329400.0
2009-12-04 11:50:00,126.52,126.79,126.27,126.77,267700.0,104.0167,104.2387,103.8112,104.2222,267700.0
2009-12-04 12:00:00,126.75,127.03,126.69,127.03,64000.0,104.2058,104.436,104.1565,104.436,64000.0
2009-12-04 12:10:00,127.07,127.2,126.98,126.98,25700.0,104.4689,104.5757,104.3949,104.3949,25700.0
2009-12-04 12:20:00,126.99,127.02,126.75,126.97,58300.0,104.4031,104.4278,104.2058,104.3866,58300.0
2009-12-04 12:30:00,126.97,127.36,126.97,127.24,87300.0,104.3866,104.7073,104.3866,104.6086,87300.0
2009-12-04 12:40:00,127.25,127.5,127.21,127.27,52900.0,104.6168,104.8224,104.584,104.6333,52900.0
2009-12-04 12:50:00,127.27,127.56,127.26,127.4,64900.0,104.6333,104.8717,104.6251,104.7402,64900.0
2009-12-04 13:00:00,127.42,127.69,127.38,127.55,37800.0,104.7566,104.9786,104.7237,104.8635,37800.0
2009-12-04 13:10:00,127.58,127.65,127.28,127.47,88700.0,104.8882,104.9457,104.6415,104.7977,88700.0
2009-12-04 13:20:00,127.46,127.46,127.04,127.04,127100.0,104.7895,104.7895,104.4442,104.4442,127100.0
2009-12-04 13:30:00,127.04,127.17,126.91,126.97,56000.0,104.4442,104.5511,104.3373,104.3866,56000.0
2009-12-04 13:40:00,126.98,127.21,126.98,127.05,10900.0,104.3949,104.584,104.3949,104.4524,10900.0
2009-12-04 13:50:00,127.02,127.04,126.6,126.69,94700.0,104.4278,104.4442,104.0825,104.1565,94700.0
2009-12-04 14:00:00,126.68,126.87,126.58,126.61,45100.0,104.1482,104.3044,104.066,104.0907,45100.0
2009-12-04 14:10:00,126.58,126.86,126.54,126.69,74000.0,104.066,104.2962,104.0331,104.1565,74000.0
2009-12-04 14:20:00,126.69,126.72,126.49,126.68,58500.0,104.1565,104.1811,103.992,104.1482,58500.0
2009-12-04 14:30:00,126.7,127.17,126.7,127.04,99500.0,104.1647,104.5511,104.1647,104.4442,99500.0
2009-12-04 14:40:00,127.03,127.07,126.82,126.83,66100.0,104.436,104.4689,104.2633,104.2716,66100.0
2009-12-04 14:50:00,126.81,127.26,126.76,127.2,50800.0,104.2551,104.6251,104.214,104.5757,50800.0
2009-12-04 15:00:00,127.18,127.47,127.02,127.34,163300.0,104.5593,104.7977,104.4278,104.6908,163300.0
2009-12-04 15:10:00,127.33,127.55,127.32,127.43,48700.0,104.6826,104.8635,104.6744,104.7648,48700.0
2009-12-04 15:20:00,127.41,127.83,127.41,127.56,88700.0,104.7484,105.0937,104.7484,104.8717,88700.0
2009-12-04 15:30:00,127.56,127.74,127.38,127.4,66600.0,104.8717,105.0197,104.7237,104.7402,66600.0
2009-12-04 15:40:00,127.4,127.81,127.27,127.71,153700.0,104.7402,105.0772,104.6333,104.995,153700.0
2009-12-04 15:50:00,127.72,127.8,127.59,127.7,128200.0,105.0033,105.069,104.8964,104.9868,128200.0
2009-12-07 09:30:00,127.43,128.01,127.4,127.96,71000.0,104.7648,105.2417,104.7402,105.2006,71000.0
2009-12-07 09:40:00,128.03,128.41,127.82,128.41,56900.0,105.2581,105.5705,105.0855,105.5705,56900.0
2009-12-07 09:50:00,128.38,128.45,128.15,128.36,47400.0,105.5459,105.6034,105.3568,105.5294,47400.0
2009-12-07 10:00:00,128.33,128.38,127.81,127.96,72800.0,105.5048,105.5459,105.0772,105.2006,72800.0
2009-12-07 10:10:00,127.99,128.27,127.99,128.24,26400.0,105.2252,105.4554,105.2252,105.4308,26400.0
2009-12-07 10:20:00,128.23,128.33,128.12,128.33,31500.0,105.4225,105.5048,105.3321,105.5048,31500.0
2009-12-07 10:30:00,128.32,128.48,128.28,128.28,28000.0,105.4965,105.6281,105.4636,105.4636,28000.0
2009-12-07 10:40:00,128.27,128.28,128.12,128.17,49600.0,105.4554,105.4636,105.3321,105.3732,49600.0
2009-12-07 10:50:00,128.16,128.31,128.14,128.19,15200.0,105.365,105.4883,105.3485,105.3897,15200.0
2009-12-07 11:00:00,128.19,128.21,128.02,128.07,30600.0,105.3897,105.4061,105.2499,105.291,30600.0
2009-12-07 11:10:00,128.05,128.09,127.97,128.03,25200.0,105.2746,105.3074,105.2088,105.2581,25200.0
2009-12-07 11:20:00,128.01,128.01,127.89,127.91,8400.0,105.2417,105.2417,105.143,105.1595,8400.0
2009-12-07 11:30:00,127.93,128.08,127.92,128.02,19900.0,105.1759,105.2992,105.1677,105.2499,19900.0
2009-12-07 11:40:00,128.02,128.14,128.0,128.07,19900.0,105.2499,105.3485,105.2335,105.291,19900.0
2009-12-07 11:50:00,128.04,128.1,127.99,128.04,19300.0,105.2663,105.3157,105.2252,105.2663,19300.0
2009-12-07 12:00:00,128.07,128.1,128.0,128.1,20000.0,105.291,105.3157,105.2335,105.3157,20000.0
2009-12-07 12:10:00,128.07,128.08,127.94,127.97,19300.0,105.291,105.2992,105.1841,105.2088,19300.0
2009-12-07 12:20:00,127.97,128.0,127.89,127.98,11700.0,105.2088,105.2335,105.143,105.217,11700.0
2009-12-07 12:30:00,127.98,128.31,127.97,128.17,39500.0,105.217,105.4883,105.2088,105.3732,39500.0
2009-12-07 12:40:00,128.17,128.39,128.14,128.24,47800.0,105.3732,105.5541,105.3485,105.4308,47800.0
2009-12-07 12:50:00,128.24,128.34,128.21,128.29,17800.0,105.4308,105.513,105.4061,105.4719,17800.0
2009-12-07 13:00:00,128.26,128.29,128.16,128.18,8700.0,105.4472,105.4719,105.365,105.3814,8700.0
2009-12-07 13:10:00,128.17,128.37,128.15,128.29,31500.0,105.3732,105.5376,105.3568,105.4719,31500.0
2009-12-07 13:20:00,128.28,128.4,128.28,128.33,23000.0,105.4636,105.5623,105.4636,105.5048,23000.0
2009-12-07 13:30:00,128.34,128.34,128.22,128.23,14300.0,105.513,105.513,105.4143,105.4225,14300.0
2009-12-07 13:40:00,128.2,128.24,128.18,128.18,7200.0,105.3979,105.4308,105.3814,105.3814,7200.0
2009-12-07 13:50:00,128.17,128.17,127.98,128.09,40900.0,105.3732,105.3732,105.217,105.3074,40900.0
2009-12-07 14:00:00,128.06,128.1,127.96,127.99,40600.0,105.2828,105.3157,105.2006,105.2252,40600.0
2009-12-07 14:10:00,128.01,128.06,127.92,127.93,16100.0,105.2417,105.2828,105.1677,105.1759,16100.0
2009-12-07 14:20:00,127.92,127.95,127.73,127.8,24000.0,105.1677,105.1923,105.0115,105.069,24000.0
2009-12-07 14:30:00,127.8,127.8,127.33,127.42,135200.0,105.069,105.069,104.6826,104.7566,135200.0
2009-12-07 14:40:00,127.4,127.45,127.18,127.22,72300.0,104.7402,104.7813,104.5593,104.5922,72300.0
2009-12-07 14:50:00,127.21,127.42,127.21,127.4,31800.0,104.584,104.7566,104.584,104.7402,31800.0
2009-12-07 15:00:00,127.41,127.5,127.27,127.5,64400.0,104.7484,104.8224,104.6333,104.8224,64400.0
2009-12-07 15:10:00,127.5,127.59,127.48,127.49,17200.0,104.8224,104.8964,104.8059,104.8142,17200.0
2009-12-07 15:20:00,127.51,127.55,127.29,127.35,70400.0,104.8306,104.8635,104.6497,104.6991,70400.0
2009-12-07 15:30:00,127.34,127.64,127.33,127.5,51600.0,104.6908,104.9375,104.6826,104.8224,51600.0
2009-12-07 15:40:00,127.48,127.81,127.48,127.64,60200.0,104.8059,105.0772,104.8059,104.9375,60200.0
2009-12-07 15:50:00,127.66,127.77,127.55,127.58,60700.0,104.9539,105.0444,104.8635,104.8882,60700.0
2009-12-08 09:30:00,126.55,126.58,125.65,125.92,121500.0,104.0414,104.066,103.3014,103.5234,121500.0
2009-12-08 09:40:00,125.91,126.03,125.49,125.67,361700.0,103.5152,103.6138,103.1699,103.3179,361700.0
2009-12-08 09:50:00,125.67,126.22,125.61,126.16,129700.0,103.3179,103.77,103.2685,103.7207,129700.0
2009-12-08 10:00:00,126.14,126.41,125.94,126.3,101600.0,103.7043,103.9263,103.5398,103.8358,101600.0
2009-12-08 10:10:00,126.35,126.66,126.25,126.66,70300.0,103.8769,104.1318,103.7947,104.1318,70300.0
2009-12-08 10:20:00,126.65,126.86,126.64,126.74,37100.0,104.1236,104.2962,104.1153,104.1976,37100.0
2009-12-08 10:30:00,126.75,126.84,126.64,126.76,61600.0,104.2058,104.2798,104.1153,104.214,61600.0
2009-12-08 10:40:00,126.79,126.81,126.5,126.52,30500.0,104.2387,104.2551,104.0002,104.0167,30500.0
2009-12-08 10:50:00,126.52,126.6,126.28,126.58,76000.0,104.0167,104.0825,103.8194,104.066,76000.0
2009-12-08 11:00:00,126.6,127.1,126.56,127.05,53200.0,104.0825,104.4935,104.0496,104.4524,53200.0
2009-12-08 11:10:00,126.99,127.19,126.9,126.9,29200.0,104.4031,104.5675,104.3291,104.3291,29200.0
2009-12-08 11:20:00,126.89,127.23,126.88,127.19,41700.0,104.3209,104.6004,104.3127,104.5675,41700.0
2009-12-08 11:30:00,127.16,127.2,127.05,127.19,39900.0,104.5429,104.5757,104.4524,104.5675,39900.0
2009-12-08 11:40:00,127.16,127.52,127.15,127.49,67500.0,104.5429,104.8388,104.5346,104.8142,67500.0
2009-12-08 11:50:00,127.49,127.56,127.2,127.28,26200.0,104.8142,104.8717,104.5757,104.6415,26200.0
2009-12-08 12:00:00,127.25,127.34,127.22,127.26,7900.0,104.6168,104.6908,104.5922,104.6251,7900.0
2009-12-08 12:10:00,127.29,127.3,127.07,127.09,30500.0,104.6497,104.658,104.4689,104.4853,30500.0
2009-12-08 12:20:00,127.1,127.12,126.9,126.96,14800.0,104.4935,104.51,104.3291,104.3784,14800.0
2009-12-08 12:30:00,127.0,127.01,126.9,127.01,18900.0,104.4113,104.4195,104.3291,104.4195,18900.0
2009-12-08 12:40:00,127.01,127.13,127.01,127.09,7800.0,104.4195,104.5182,104.4195,104.4853,7800.0
2009-12-08 12:50:00,127.09,127.25,127.01,127.25,27600.0,104.4853,104.6168,104.4195,104.6168,27600.0
2009-12-08 13:00:00,127.26,127.34,127.16,127.17,36600.0,104.6251,104.6908,104.5429,104.5511,36600.0
2009-12-08 13:10:00,127.14,127.15,126.86,127.0,26700.0,104.5264,104.5346,104.2962,104.4113,26700.0
2009-12-08 13:20:00,127.01,127.02,126.76,126.76,23500.0,104.4195,104.4278,104.214,104.214,23500.0
2009-12-08 13:30:00,126.77,126.95,126.77,126.9,14500.0,104.2222,104.3702,104.2222,104.3291,14500.0
2009-12-08 13:40:00,126.84,127.07,126.84,126.92,46900.0,104.2798,104.4689,104.2798,104.3455,46900.0
2009-12-08 13:50:00,126.95,126.97,126.81,126.89,12200.0,104.3702,104.3866,104.2551,104.3209,12200.0
2009-12-08 14:00:00,126.86,127.01,126.81,127.0,21600.0,104.2962,104.4195,104.2551,104.4113,21600.0
2009-12-08 14:10:00,126.97,126.97,126.77,126.81,17800.0,104.3866,104.3866,104.2222,104.2551,17800.0
2009-12-08 14:20:00,126.83,126.83,126.64,126.74,41500.0,104.2716,104.2716,104.1153,104.1976,41500.0
2009-12-08 14:30:00,126.75,126.88,126.64,126.78,56600.0,104.2058,104.3127,104.1153,104.2304,56600.0
2009-12-08 14:40:00,126.82,126.83,126.62,126.65,27100.0,104.2633,104.2716,104.0989,104.1236,27100.0
2009-12-08 14:50:00,126.62,126.62,126.37,126.46,84200.0,104.0989,104.0989,103.8934,103.9674,84200.0
2009-12-08 15:00:00,126.46,126.61,126.4,126.6,57700.0,103.9674,104.0907,103.918,104.0825,57700.0
2009-12-08 15:10:00,126.62,126.67,126.5,126.57,78500.0,104.0989,104.14,104.0002,104.0578,78500.0
2009-12-08 15:20:00,126.58,126.76,126.54,126.67,45100.0,104.066,104.214,104.0331,104.14,45100.0
2009-12-08 15:30:00,126.67,126.75,126.55,126.56,53000.0,104.14,104.2058,104.0414,104.0496,53000.0
2009-12-08 15:40:00,126.57,126.77,126.57,126.69,48400.0,104.0578,104.2222,104.0578,104.1565,48400.0
2009-12-08 15:50:00,126.69,126.69,126.43,126.55,158200.0,104.1565,104.1565,103.9427,104.0414,158200.0
2009-12-08 16:00:00,126.54,126.59,126.48,126.55,12900.0,104.0331,104.0742,103.9838,104.0414,12900.0
2009-12-08 16:10:00,126.38,126.38,126.37,126.37,1600.0,103.9016,103.9016,103.8934,103.8934,1600.0
2009-12-09 09:30:00,126.45,126.67,125.77,125.84,91900.0,103.9591,104.14,103.4001,103.4576,91900.0
2009-12-09 09:40:00,125.84,125.88,125.39,125.59,112600.0,103.4576,103.4905,103.0877,103.2521,112600.0
2009-12-09 09:50:00,125.57,126.05,125.53,126.02,22100.0,103.2357,103.6303,103.2028,103.6056,22100.0
2009-12-09 10:00:00,126.04,126.18,125.94,126.01,46700.0,103.6221,103.7372,103.5398,103.5974,46700.0
2009-12-09 10:10:00,126.02,126.02,125.84,125.87,28500.0,103.6056,103.6056,103.4576,103.4823,28500.0
2009-12-09 10:20:00,125.85,126.04,125.78,126.02,32400.0,103.4659,103.6221,103.4083,103.6056,32400.0
2009-12-09 10:30:00,126.04,126.14,125.75,126.07,71100.0,103.6221,103.7043,103.3836,103.6467,71100.0
2009-12-09 10:40:00,126.09,126.74,126.09,126.69,72200.0,103.6632,104.1976,103.6632,104.1565,72200.0
2009-12-09 10:50:00,126.72,126.91,126.51,126.51,58600.0,104.1811,104.3373,104.0085,104.0085,58600.0
2009-12-09 11:00:00,126.52,126.66,126.51,126.51,74500.0,104.0167,104.1318,104.0085,104.0085,74500.0
2009-12-09 11:10:00,126.52,126.6,126.44,126.51,40200.0,104.0167,104.0825,103.9509,104.0085,40200.0
2009-12-09 11:20:00,126.52,126.58,126.44,126.44,15300.0,104.0167,104.066,103.9509,103.9509,15300.0
2009-12-09 11:30:00,126.44,126.5,126.19,126.32,26800.0,103.9509,104.0002,103.7454,103.8523,26800.0
2009-12-09 11:40:00,126.33,126.39,126.31,126.34,26200.0,103.8605,103.9098,103.844,103.8687,26200.0
2009-12-09 11:50:00,126.37,126.39,126.25,126.27,167300.0,103.8934,103.9098,103.7947,103.8112,167300.0
2009-12-09 12:00:00,126.27,126.29,126.1,126.18,75900.0,103.8112,103.8276,103.6714,103.7372,75900.0
2009-12-09 12:10:00,126.16,126.24,125.93,125.93,100700.0,103.7207,103.7865,103.5316,103.5316,100700.0
2009-12-09 12:20:00,125.93,125.99,125.78,125.97,177800.0,103.5316,103.581,103.4083,103.5645,177800.0
2009-12-09 12:30:00,125.96,126.1,125.95,125.95,14500.0,103.5563,103.6714,103.5481,103.5481,14500.0
2009-12-09 12:40:00,125.95,125.98,125.84,125.91,47100.0,103.5481,103.5727,103.4576,103.5152,47100.0
2009-12-09 12:50:00,125.87,126.01,125.85,125.98,11200.0,103.4823,103.5974,103.4659,103.5727,11200.0
2009-12-09 13:00:00,125.98,125.98,125.71,125.9,72400.0,103.5727,103.5727,103.3508,103.507,72400.0
2009-12-09 13:10:00,125.89,125.98,125.85,125.95,22000.0,103.4987,103.5727,103.4659,103.5481,22000.0
2009-12-09 13:20:00,125.99,125.99,125.81,125.83,45600.0,103.581,103.581,103.433,103.4494,45600.0
2009-12-09 13:30:00,125.86,125.91,125.77,125.84,35000.0,103.4741,103.5152,103.4001,103.4576,35000.0
2009-12-09 13:40:00,125.83,125.86,125.67,125.71,44200.0,103.4494,103.4741,103.3179,103.3508,44200.0
2009-12-09 13:50:00,125.72,125.85,125.7,125.75,20800.0,103.359,103.4659,103.3425,103.3836,20800.0
2009-12-09 14:00:00,125.73,126.07,125.73,126.06,39300.0,103.3672,103.6467,103.3672,103.6385,39300.0
2009-12-09 14:10:00,126.01,126.07,125.97,126.01,13300.0,103.5974,103.6467,103.5645,103.5974,13300.0
2009-12-09 14:20:00,126.02,126.15,125.93,125.95,41300.0,103.6056,103.7125,103.5316,103.5481,41300.0
2009-12-09 14:30:00,125.98,126.25,125.96,126.21,35400.0,103.5727,103.7947,103.5563,103.7618,35400.0
2009-12-09 14:40:00,126.22,126.3,126.18,126.28,17700.0,103.77,103.8358,103.7372,103.8194,17700.0
2009-12-09 14:50:00,126.29,126.42,126.25,126.32,37300.0,103.8276,103.9345,103.7947,103.8523,37300.0
2009-12-09 15:00:00,126.33,126.75,126.33,126.7,53300.0,103.8605,104.2058,103.8605,104.1647,53300.0
2009-12-09 15:10:00,126.71,126.92,126.69,126.89,77600.0,104.1729,104.3455,104.1565,104.3209,77600.0
2009-12-09 15:20:00,126.89,127.04,126.85,126.86,95400.0,104.3209,104.4442,104.288,104.2962,95400.0
2009-12-09 15:30:00,126.88,126.89,126.63,126.63,71100.0,104.3127,104.3209,104.1071,104.1071,71100.0
2009-12-09 15:40:00,126.65,126.83,126.63,126.76,87100.0,104.1236,104.2716,104.1071,104.214,87100.0
2009-12-09 15:50:00,126.77,126.78,126.57,126.63,187300.0,104.2222,104.2304,104.0578,104.1071,187300.0
2009-12-10 09:30:00,127.36,128.05,127.36,127.91,158500.0,104.7073,105.2746,104.7073,105.1595,158500.0
2009-12-10 09:40:00,127.93,128.26,127.93,128.09,305400.0,105.1759,105.4472,105.1759,105.3074,305400.0
2009-12-10 09:50:00,128.05,128.05,127.6,127.64,36200.0,105.2746,105.2746,104.9046,104.9375,36200.0
2009-12-10 10:00:00,127.65,127.65,127.38,127.5,33300.0,104.9457,104.9457,104.7237,104.8224,33300.0
2009-12-10 10:10:00,127.57,127.59,127.29,127.35,45000.0,104.8799,104.8964,104.6497,104.6991,45000.0
2009-12-10 10:20:00,127.3,127.72,127.27,127.64,35100.0,104.658,105.0033,104.6333,104.9375,35100.0
2009-12-10 10:30:00,127.66,127.78,127.53,127.64,25800.0,104.9539,105.0526,104.847,104.9375,25800.0
2009-12-10 10:40:00,127.61,127.8,127.52,127.71,21400.0,104.9128,105.069,104.8388,104.995,21400.0
2009-12-10 10:50:00,127.6,127.68,127.57,127.66,19400.0,104.9046,104.9704,104.8799,104.9539,19400.0
2009-12-10 11:00:00,127.66,127.66,127.56,127.59,27100.0,104.9539,104.9539,104.8717,104.8964,27100.0
2009-12-10 11:10:00,127.61,127.81,127.57,127.73,17400.0,104.9128,105.0772,104.8799,105.0115,17400.0
2009-12-10 11:20:00,127.72,127.73,127.59,127.62,27700.0,105.0033,105.0115,104.8964,104.921,27700.0
2009-12-10 11:30:00,127.59,127.74,127.59,127.66,20800.0,104.8964,105.0197,104.8964,104.9539,20800.0
2009-12-10 11:40:00,127.64,127.7,127.59,127.68,17400.0,104.9375,104.9868,104.8964,104.9704,17400.0
2009-12-10 11:50:00,127.64,127.75,127.57,127.69,22900.0,104.9375,105.0279,104.8799,104.9786,22900.0
2009-12-10 12:00:00,127.73,127.86,127.71,127.74,44100.0,105.0115,105.1184,104.995,105.0197,44100.0
2009-12-10 12:10:00,127.79,127.79,127.66,127.71,36700.0,105.0608,105.0608,104.9539,104.995,36700.0
2009-12-10 12:20:00,127.72,127.73,127.64,127.64,10900.0,105.0033,105.0115,104.9375,104.9375,10900.0
2009-12-10 12:30:00,127.63,127.69,127.59,127.66,11900.0,104.9293,104.9786,104.8964,104.9539,11900.0
2009-12-10 12:40:00,127.7,127.83,127.67,127.79,15900.0,104.9868,105.0937,104.9621,105.0608,15900.0
2009-12-10 12:50:00,127.77,127.79,127.73,127.78,5500.0,105.0444,105.0608,105.0115,105.0526,5500.0
2009-12-10 13:00:00,127.75,127.77,127.5,127.55,47000.0,105.0279,105.0444,104.8224,104.8635,47000.0
2009-12-10 13:10:00,127.52,127.58,127.27,127.3,65200.0,104.8388,104.8882,104.6333,104.658,65200.0
2009-12-10 13:20:00,127.32,127.35,127.27,127.35,32700.0,104.6744,104.6991,104.6333,104.6991,32700.0
2009-12-10 13:30:00,127.36,127.5,127.36,127.5,7000.0,104.7073,104.8224,104.7073,104.8224,7000.0
2009-12-10 13:40:00,127.51,127.57,127.42,127.49,12300.0,104.8306,104.8799,104.7566,104.8142,12300.0
2009-12-10 13:50:00,127.48,127.61,127.44,127.61,2000.0,104.8059,104.9128,104.7731,104.9128,2000.0
2009-12-10 14:00:00,127.61,127.65,127.53,127.63,13200.0,104.9128,104.9457,104.847,104.9293,13200.0
2009-12-10 14:10:00,127.58,127.73,127.58,127.72,13300.0,104.8882,105.0115,104.8882,105.0033,13300.0
2009-12-10 14:20:00,127.73,127.75,127.69,127.72,15800.0,105.0115,105.0279,104.9786,105.0033,15800.0
2009-12-10 14:30:00,127.76,127.82,127.75,127.75,19300.0,105.0361,105.0855,105.0279,105.0279,19300.0
2009-12-10 14:40:00,127.75,127.77,127.63,127.63,24600.0,105.0279,105.0444,104.9293,104.9293,24600.0
2009-12-10 14:50:00,127.64,127.7,127.62,127.64,16200.0,104.9375,104.9868,104.921,104.9375,16200.0
2009-12-10 15:00:00,127.65,127.65,127.5,127.5,27500.0,104.9457,104.9457,104.8224,104.8224,27500.0
2009-12-10 15:10:00,127.52,127.62,127.48,127.48,23000.0,104.8388,104.921,104.8059,104.8059,23000.0
2009-12-10 15:20:00,127.48,127.48,127.12,127.18,40700.0,104.8059,104.8059,104.51,104.5593,40700.0
2009-12-10 15:30:00,127.16,127.35,127.14,127.35,42200.0,104.5429,104.6991,104.5264,104.6991,42200.0
2009-12-10 15:40:00,127.37,127.53,127.31,127.53,43700.0,104.7155,104.847,104.6662,104.847,43700.0
2009-12-10 15:50:00,127.51,127.53,127.37,127.48,161200.0,104.8306,104.847,104.7155,104.8059,161200.0
2009-12-11 09:30:00,128.26,128.42,128.1,128.22,92300.0,105.4472,105.5787,105.3157,105.4143,92300.0
2009-12-11 09:40:00,128.27,128.41,128.0,128.0,43300.0,105.4554,105.5705,105.2335,105.2335,43300.0
2009-12-11 09:50:00,128.0,128.97,127.84,128.35,121100.0,105.2335,106.0309,105.1019,105.5212,121100.0
2009-12-11 10:00:00,128.34,128.34,128.0,128.09,20000.0,105.513,105.513,105.2335,105.3074,20000.0
2009-12-11 10:10:00,128.1,128.26,128.0,128.14,30700.0,105.3157,105.4472,105.2335,105.3485,30700.0
2009-12-11 10:20:00,128.18,128.24,128.07,128.22,27900.0,105.3814,105.4308,105.291,105.4143,27900.0
2009-12-11 10:30:00,128.2,128.37,128.13,128.28,48300.0,105.3979,105.5376,105.3403,105.4636,48300.0
2009-12-11 10:40:00,128.25,128.32,128.18,128.28,14600.0,105.439,105.4965,105.3814,105.4636,14600.0
2009-12-11 10:50:00,128.32,128.49,128.25,128.36,26600.0,105.4965,105.6363,105.439,105.5294,26600.0
2009-12-11 11:00:00,128.34,128.34,128.01,128.03,53500.0,105.513,105.513,105.2417,105.2581,53500.0
2009-12-11 11:10:00,128.02,128.16,128.0,128.0,36800.0,105.2499,105.365,105.2335,105.2335,36800.0
2009-12-11 11:20:00,127.99,127.99,127.61,127.73,51300.0,105.2252,105.2252,104.9128,105.0115,51300.0
2009-12-11 11:30:00,127.7,127.82,127.63,127.78,22000.0,104.9868,105.0855,104.9293,105.0526,22000.0
2009-12-11 11:40:00,127.73,127.74,127.44,127.52,40100.0,105.0115,105.0197,104.7731,104.8388,40100.0
2009-12-11 11:50:00,127.51,127.62,127.48,127.6,21100.0,104.8306,104.921,104.8059,104.9046,21100.0
2009-12-11 12:00:00,127.63,127.7,127.63,127.7,8600.0,104.9293,104.9868,104.9293,104.9868,8600.0
2009-12-11 12:10:00,127.73,127.85,127.73,127.83,10500.0,105.0115,105.1101,105.0115,105.0937,10500.0
2009-12-11 12:20:00,127.8,127.88,127.8,127.88,4500.0,105.069,105.1348,105.069,105.1348,4500.0
2009-12-11 12:30:00,127.87,127.92,127.85,127.89,7800.0,105.1266,105.1677,105.1101,105.143,7800.0
2009-12-11 12:40:00,127.9,127.95,127.86,127.94,8200.0,105.1512,105.1923,105.1184,105.1841,8200.0
2009-12-11 12:50:00,127.95,128.25,127.95,128.25,20300.0,105.1923,105.439,105.1923,105.439,20300.0
2009-12-11 13:00:00,128.26,128.28,128.17,128.22,9900.0,105.4472,105.4636,105.3732,105.4143,9900.0
2009-12-11 13:10:00,128.23,128.28,128.21,128.28,24000.0,105.4225,105.4636,105.4061,105.4636,24000.0
2009-12-11 13:20:00,128.26,128.27,128.16,128.18,5500.0,105.4472,105.4554,105.365,105.3814,5500.0
2009-12-11 13:30:00,128.23,128.29,128.2,128.29,7500.0,105.4225,105.4719,105.3979,105.4719,7500.0
2009-12-11 13:40:00,128.29,128.29,128.22,128.24,6200.0,105.4719,105.4719,105.4143,105.4308,6200.0
2009-12-11 13:50:00,128.23,128.29,128.23,128.29,8100.0,105.4225,105.4719,105.4225,105.4719,8100.0
2009-12-11 14:00:00,128.28,128.47,128.27,128.46,12000.0,105.4636,105.6199,105.4554,105.6116,12000.0
2009-12-11 14:10:00,128.45,128.46,128.39,128.39,6600.0,105.6034,105.6116,105.5541,105.5541,6600.0
2009-12-11 14:20:00,128.37,128.44,128.33,128.33,10700.0,105.5376,105.5952,105.5048,105.5048,10700.0
2009-12-11 14:30:00,128.32,128.38,128.27,128.31,14100.0,105.4965,105.5459,105.4554,105.4883,14100.0
2009-12-11 14:40:00,128.27,128.42,128.2,128.32,31800.0,105.4554,105.5787,105.3979,105.4965,31800.0
2009-12-11 14:50:00,128.33,128.37,128.28,128.3,17100.0,105.5048,105.5376,105.4636,105.4801,17100.0
2009-12-11 15:00:00,128.29,128.34,128.25,128.32,11900.0,105.4719,105.513,105.439,105.4965,11900.0
2009-12-11 15:10:00,128.34,128.41,128.33,128.38,8300.0,105.513,105.5705,105.5048,105.5459,8300.0
2009-12-11 15:20:00,128.36,128.55,128.3,128.53,24100.0,105.5294,105.6856,105.4801,105.6692,24100.0
2009-12-11 15:30:00,128.54,128.59,128.46,128.5,25300.0,105.6774,105.7185,105.6116,105.6445,25300.0
2009-12-11 15:40:00,128.48,128.48,128.24,128.34,64700.0,105.6281,105.6281,105.4308,105.513,64700.0
2009-12-11 15:50:00,128.33,128.56,128.31,128.55,81300.0,105.5048,105.6938,105.4883,105.6856,81300.0
2009-12-14 09:30:00,129.48,129.49,129.16,129.3,97300.0,106.4502,106.4584,106.1871,106.3022,97300.0
2009-12-14 09:40:00,129.18,129.21,128.91,129.05,66500.0,106.2036,106.2282,105.9816,106.0967,66500.0
2009-12-14 09:50:00,129.06,129.25,128.97,129.09,40400.0,106.1049,106.2611,106.0309,106.1296,40400.0
2009-12-14 10:00:00,129.09,129.09,128.65,128.75,165700.0,106.1296,106.1296,105.7678,105.8501,165700.0
2009-12-14 10:10:00,128.77,129.05,128.76,128.77,56100.0,105.8665,106.0967,105.8583,105.8665,56100.0
2009-12-14 10:20:00,128.78,128.98,128.68,128.95,44500.0,105.8747,106.0391,105.7925,106.0145,44500.0
2009-12-14 10:30:00,128.96,129.02,128.89,128.96,54100.0,106.0227,106.072,105.9652,106.0227,54100.0
2009-12-14 10:40:00,128.94,129.03,128.89,129.03,20700.0,106.0063,106.0803,105.9652,106.0803,20700.0
2009-12-14 10:50:00,129.02,129.28,129.02,129.13,63100.0,106.072,106.2858,106.072,106.1625,63100.0
2009-12-14 11:00:00,129.13,129.21,129.1,129.19,37000.0,106.1625,106.2282,106.1378,106.2118,37000.0
2009-12-14 11:10:00,129.2,129.31,129.19,129.26,22700.0,106.22,106.3104,106.2118,106.2693,22700.0
2009-12-14 11:20:00,129.27,129.55,129.27,129.51,47700.0,106.2776,106.5078,106.2776,106.4749,47700.0
2009-12-14 11:30:00,129.5,129.64,129.45,129.64,14400.0,106.4667,106.5818,106.4255,106.5818,14400.0
2009-12-14 11:40:00,129.66,129.75,129.62,129.62,37800.0,106.5982,106.6722,106.5653,106.5653,37800.0
2009-12-14 11:50:00,129.64,129.66,129.56,129.63,18400.0,106.5818,106.5982,106.516,106.5735,18400.0
2009-12-14 12:00:00,129.64,129.72,129.62,129.72,198000.0,106.5818,106.6475,106.5653,106.6475,198000.0
2009-12-14 12:10:00,129.72,129.87,129.72,129.87,154200.0,106.6475,106.7708,106.6475,106.7708,154200.0
2009-12-14 12:20:00,129.85,129.94,129.79,129.92,37100.0,106.7544,106.8284,106.7051,106.812,37100.0
2009-12-14 12:30:00,129.91,130.05,129.9,130.01,9700.0,106.8037,106.9188,106.7955,106.8859,9700.0
2009-12-14 12:40:00,130.05,130.22,130.04,130.12,24600.0,106.9188,107.0586,106.9106,106.9764,24600.0
2009-12-14 12:50:00,130.1,130.13,130.01,130.03,14700.0,106.9599,106.9846,106.8859,106.9024,14700.0
2009-12-14 13:00:00,130.02,130.05,129.91,129.92,26000.0,106.8942,106.9188,106.8037,106.812,26000.0
2009-12-14 13:10:00,129.91,129.91,129.78,129.82,17700.0,106.8037,106.8037,106.6969,106.7297,17700.0
2009-12-14 13:20:00,129.85,129.96,129.85,129.89,20400.0,106.7544,106.8448,106.7544,106.7873,20400.0
2009-12-14 13:30:00,129.89,129.92,129.79,129.82,10200.0,106.7873,106.812,106.7051,106.7297,10200.0
2009-12-14 13:40:00,129.85,129.85,129.69,129.8,18800.0,106.7544,106.7544,106.6229,106.7133,18800.0
2009-12-14 13:50:00,129.87,129.97,129.85,129.94,6900.0,106.7708,106.8531,106.7544,106.8284,6900.0
2009-12-14 14:00:00,129.94,130.0,129.9,130.0,6500.0,106.8284,106.8777,106.7955,106.8777,6500.0
2009-12-14 14:10:00,129.98,130.02,129.96,129.99,15200.0,106.8613,106.8942,106.8448,106.8695,15200.0
2009-12-14 14:20:00,130.0,130.02,129.91,129.92,25500.0,106.8777,106.8942,106.8037,106.812,25500.0
2009-12-14 14:30:00,129.92,130.09,129.9,130.05,20900.0,106.812,106.9517,106.7955,106.9188,20900.0
2009-12-14 14:40:00,130.05,130.14,130.05,130.1,15200.0,106.9188,106.9928,106.9188,106.9599,15200.0
2009-12-14 14:50:00,130.07,130.14,129.99,130.08,24400.0,106.9353,106.9928,106.8695,106.9435,24400.0
2009-12-14 15:00:00,130.05,130.15,129.99,130.12,17300.0,106.9188,107.001,106.8695,106.9764,17300.0
2009-12-14 15:10:00,130.14,130.18,130.12,130.13,9100.0,106.9928,107.0257,106.9764,106.9846,9100.0
2009-12-14 15:20:00,130.1,130.17,130.06,130.12,20100.0,106.9599,107.0175,106.9271,106.9764,20100.0
2009-12-14 15:30:00,130.15,130.37,130.14,130.32,54900.0,107.001,107.1819,106.9928,107.1408,54900.0
2009-12-14 15:40:00,130.3,130.33,130.21,130.3,60400.0,107.1244,107.149,107.0504,107.1244,60400.0
2009-12-14 15:50:00,130.31,130.39,130.26,130.34,89400.0,107.1326,107.1984,107.0915,107.1572,89400.0
2009-12-15 09:30:00,129.7,129.89,129.5,129.64,48500.0,106.6311,106.7873,106.4667,106.5818,48500.0
2009-12-15 09:40:00,129.63,129.83,129.63,129.63,57800.0,106.5735,106.738,106.5735,106.5735,57800.0
2009-12-15 09:50:00,129.64,129.72,129.59,129.62,50100.0,106.5818,106.6475,106.5406,106.5653,50100.0
2009-12-15 10:00:00,129.61,129.9,129.61,129.9,21600.0,106.5571,106.7955,106.5571,106.7955,21600.0
2009-12-15 10:10:00,129.91,130.18,129.85,130.1,54100.0,106.8037,107.0257,106.7544,106.9599,54100.0
2009-12-15 10:20:00,130.09,130.18,130.08,130.13,35700.0,106.9517,107.0257,106.9435,106.9846,35700.0
2009-12-15 10:30:00,130.11,130.22,130.11,130.2,40400.0,106.9682,107.0586,106.9682,107.0422,40400.0
2009-12-15 10:40:00,130.22,130.5,130.21,130.5,85400.0,107.0586,107.2888,107.0504,107.2888,85400.0
2009-12-15 10:50:00,130.5,130.64,130.49,130.51,59700.0,107.2888,107.4039,107.2806,107.297,59700.0
2009-12-15 11:00:00,130.52,130.57,130.43,130.49,345100.0,107.3052,107.3463,107.2312,107.2806,345100.0
2009-12-15 11:10:00,130.5,130.57,130.46,130.53,27700.0,107.2888,107.3463,107.2559,107.3135,27700.0
2009-12-15 11:20:00,130.53,130.53,130.43,130.47,36500.0,107.3135,107.3135,107.2312,107.2641,36500.0
2009-12-15 11:30:00,130.47,130.6,130.45,130.57,41600.0,107.2641,107.371,107.2477,107.3463,41600.0
2009-12-15 11:40:00,130.56,130.6,130.49,130.53,78200.0,107.3381,107.371,107.2806,107.3135,78200.0
2009-12-15 11:50:00,130.53,130.58,130.5,130.56,93600.0,107.3135,107.3546,107.2888,107.3381,93600.0
2009-12-15 12:00:00,130.57,130.66,130.56,130.64,67700.0,107.3463,107.4203,107.3381,107.4039,67700.0
2009-12-15 12:10:00,130.64,130.69,130.57,130.57,57600.0,107.4039,107.445,107.3463,107.3463,57600.0
2009-12-15 12:20:00,130.59,130.6,130.53,130.59,21200.0,107.3628,107.371,107.3135,107.3628,21200.0
2009-12-15 12:30:00,130.56,130.59,130.5,130.52,15500.0,107.3381,107.3628,107.2888,107.3052,15500.0
2009-12-15 12:40:00,130.5,130.51,130.38,130.41,21900.0,107.2888,107.297,107.1901,107.2148,21900.0
2009-12-15 12:50:00,130.41,130.43,130.35,130.39,42300.0,107.2148,107.2312,107.1655,107.1984,42300.0
2009-12-15 13:00:00,130.43,130.52,130.33,130.52,49600.0,107.2312,107.3052,107.149,107.3052,49600.0
2009-12-15 13:10:00,130.5,130.54,130.4,130.42,27200.0,107.2888,107.3217,107.2066,107.223,27200.0
2009-12-15 13:20:00,130.42,130.43,130.3,130.33,25000.0,107.223,107.2312,107.1244,107.149,25000.0
2009-12-15 13:30:00,130.3,130.36,130.24,130.25,56300.0,107.1244,107.1737,107.075,107.0833,56300.0
2009-12-15 13:40:00,130.25,130.41,130.25,130.41,22700.0,107.0833,107.2148,107.0833,107.2148,22700.0
2009-12-15 13:50:00,130.42,130.57,130.41,130.56,26100.0,107.223,107.3463,107.2148,107.3381,26100.0
2009-12-15 14:00:00,130.53,130.63,130.49,130.52,20600.0,107.3135,107.3957,107.2806,107.3052,20600.0
2009-12-15 14:10:00,130.51,130.6,130.5,130.54,15900.0,107.297,107.371,107.2888,107.3217,15900.0
2009-12-15 14:20:00,130.55,130.58,130.53,130.58,16000.0,107.3299,107.3546,107.3135,107.3546,16000.0
2009-12-15 14:30:00,130.58,130.6,130.54,130.57,23300.0,107.3546,107.371,107.3217,107.3463,23300.0
2009-12-15 14:40:00,130.55,130.65,130.55,130.65,10200.0,107.3299,107.4121,107.3299,107.4121,10200.0
2009-12-15 14:50:00,130.65,130.65,130.49,130.51,20400.0,107.4121,107.4121,107.2806,107.297,20400.0
2009-12-15 15:00:00,130.52,130.6,130.47,130.57,17600.0,107.3052,107.371,107.2641,107.3463,17600.0
2009-12-15 15:10:00,130.55,130.57,130.48,130.49,13500.0,107.3299,107.3463,107.2723,107.2806,13500.0
2009-12-15 15:20:00,130.5,130.5,130.27,130.33,49300.0,107.2888,107.2888,107.0997,107.149,49300.0
2009-12-15 15:30:00,130.29,130.29,130.03,130.15,74100.0,107.1161,107.1161,106.9024,107.001,74100.0
2009-12-15 15:40:00,130.16,130.18,129.93,130.07,140900.0,107.0093,107.0257,106.8202,106.9353,140900.0
2009-12-15 15:50:00,130.09,130.27,130.08,130.19,144800.0,106.9517,107.0997,106.9435,107.0339,144800.0
2009-12-15 16:00:00,130.13,130.32,130.02,130.32,21300.0,106.9846,107.1408,106.8942,107.1408,21300.0
2009-12-15 16:10:00,130.4,130.4,130.4,130.4,400.0,107.2066,107.2066,107.2066,107.2066,400.0
2009-12-16 09:30:00,131.03,131.06,130.82,131.02,138400.0,107.7245,107.7492,107.5519,107.7163,138400.0
2009-12-16 09:40:00,130.98,131.2,130.81,131.15,71000.0,107.6834,107.8643,107.5437,107.8232,71000.0
2009-12-16 09:50:00,131.16,131.41,131.16,131.25,56400.0,107.8314,108.0369,107.8314,107.9054,56400.0
2009-12-16 10:00:00,131.27,131.34,131.12,131.16,40200.0,107.9218,107.9794,107.7985,107.8314,40200.0
2009-12-16 10:10:00,131.16,131.22,130.86,130.92,40000.0,107.8314,107.8807,107.5848,107.6341,40000.0
2009-12-16 10:20:00,130.9,130.96,130.66,130.71,27300.0,107.6176,107.667,107.4203,107.4614,27300.0
2009-12-16 10:30:00,130.72,131.08,130.72,131.04,53200.0,107.4697,107.7656,107.4697,107.7327,53200.0
2009-12-16 10:40:00,131.06,131.07,130.99,131.05,22500.0,107.7492,107.7574,107.6916,107.741,22500.0
2009-12-16 10:50:00,131.05,131.22,131.05,131.19,17100.0,107.741,107.8807,107.741,107.8561,17100.0
2009-12-16 11:00:00,131.19,131.22,131.11,131.16,15400.0,107.8561,107.8807,107.7903,107.8314,15400.0
2009-12-16 11:10:00,131.15,131.24,131.14,131.2,23100.0,107.8232,107.8972,107.815,107.8643,23100.0
2009-12-16 11:20:00,131.22,131.44,131.22,131.43,23900.0,107.8807,108.0616,107.8807,108.0534,23900.0
2009-12-16 11:30:00,131.44,131.48,131.33,131.42,31400.0,108.0616,108.0945,107.9712,108.0452,31400.0
2009-12-16 11:40:00,131.4,131.43,131.35,131.35,18700.0,108.0287,108.0534,107.9876,107.9876,18700.0
2009-12-16 11:50:00,131.37,131.39,131.3,131.34,19500.0,108.004,108.0205,107.9465,107.9794,19500.0
2009-12-16 12:00:00,131.33,131.38,131.33,131.35,12600.0,107.9712,108.0123,107.9712,107.9876,12600.0
2009-12-16 12:10:00,131.36,131.37,131.26,131.26,9600.0,107.9958,108.004,107.9136,107.9136,9600.0
2009-12-16 12:20:00,131.27,131.33,131.23,131.32,18400.0,107.9218,107.9712,107.889,107.9629,18400.0
2009-12-16 12:30:00,131.32,131.35,131.27,131.28,10500.0,107.9629,107.9876,107.9218,107.9301,10500.0
2009-12-16 12:40:00,131.3,131.32,131.23,131.27,17200.0,107.9465,107.9629,107.889,107.9218,17200.0
2009-12-16 12:50:00,131.25,131.27,131.2,131.21,15300.0,107.9054,107.9218,107.8643,107.8725,15300.0
2009-12-16 13:00:00,131.22,131.25,131.18,131.19,5900.0,107.8807,107.9054,107.8478,107.8561,5900.0
2009-12-16 13:10:00,131.21,131.27,131.2,131.25,11500.0,107.8725,107.9218,107.8643,107.9054,11500.0
2009-12-16 13:20:00,131.25,131.33,131.25,131.29,23000.0,107.9054,107.9712,107.9054,107.9383,23000.0
2009-12-16 13:30:00,131.32,131.33,131.28,131.31,9300.0,107.9629,107.9712,107.9301,107.9547,9300.0
2009-12-16 13:40:00,131.31,131.32,131.18,131.23,31200.0,107.9547,107.9629,107.8478,107.889,31200.0
2009-12-16 13:50:00,131.24,131.26,131.17,131.18,16700.0,107.8972,107.9136,107.8396,107.8478,16700.0
2009-12-16 14:00:00,131.18,131.24,131.12,131.14,76700.0,107.8478,107.8972,107.7985,107.815,76700.0
2009-12-16 14:10:00,131.14,131.38,131.09,131.31,82400.0,107.815,108.0123,107.7739,107.9547,82400.0
2009-12-16 14:20:00,131.32,131.32,130.93,131.21,65300.0,107.9629,107.9629,107.6423,107.8725,65300.0
2009-12-16 14:30:00,131.19,131.28,131.09,131.26,42900.0,107.8561,107.9301,107.7739,107.9136,42900.0
2009-12-16 14:40:00,131.26,131.26,130.96,130.96,46300.0,107.9136,107.9136,107.667,107.667,46300.0
2009-12-16 14:50:00,130.92,130.98,130.8,130.9,35400.0,107.6341,107.6834,107.5354,107.6176,35400.0
2009-12-16 15:00:00,130.87,130.93,130.76,130.89,63700.0,107.593,107.6423,107.5025,107.6094,63700.0
2009-12-16 15:10:00,130.9,131.04,130.78,130.99,63300.0,107.6176,107.7327,107.519,107.6916,63300.0
2009-12-16 15:20:00,131.02,131.08,130.53,130.57,79500.0,107.7163,107.7656,107.3135,107.3463,79500.0
2009-12-16 15:30:00,130.57,130.85,130.55,130.84,50600.0,107.3463,107.5765,107.3299,107.5683,50600.0
2009-12-16 15:40:00,130.84,130.93,130.74,130.93,47600.0,107.5683,107.6423,107.4861,107.6423,47600.0
2009-12-16 15:50:00,130.93,131.01,130.8,130.9,137100.0,107.6423,107.7081,107.5354,107.6176,137100.0
2009-12-17 09:30:00,129.92,130.31,129.61,130.29,97600.0,106.812,107.1326,106.5571,107.1161,97600.0
2009-12-17 09:40:00,130.26,130.33,130.08,130.17,79200.0,107.0915,107.149,106.9435,107.0175,79200.0
2009-12-17 09:50:00,130.14,130.18,129.46,129.55,91500.0,106.9928,107.0257,106.4338,106.5078,91500.0
2009-12-17 10:00:00,129.5,129.9,129.4,129.7,146400.0,106.4667,106.7955,106.3844,106.6311,146400.0
2009-12-17 10:10:00,129.7,129.81,129.69,129.8,14300.0,106.6311,106.7215,106.6229,106.7133,14300.0
2009-12-17 10:20:00,129.81,129.95,129.77,129.87,35700.0,106.7215,106.8366,106.6886,106.7708,35700.0
2009-12-17 10:30:00,129.9,130.0,129.78,129.84,26100.0,106.7955,106.8777,106.6969,106.7462,26100.0
2009-12-17 10:40:00,129.85,130.11,129.83,130.08,75100.0,106.7544,106.9682,106.738,106.9435,75100.0
2009-12-17 10:50:00,130.09,130.33,130.06,130.26,50100.0,106.9517,107.149,106.9271,107.0915,50100.0
2009-12-17 11:00:00,130.27,130.39,130.19,130.19,28200.0,107.0997,107.1984,107.0339,107.0339,28200.0
2009-12-17 11:10:00,130.17,130.3,130.15,130.27,26800.0,107.0175,107.1244,107.001,107.0997,26800.0
2009-12-17 11:20:00,130.26,130.32,130.0,130.0,74800.0,107.0915,107.1408,106.8777,106.8777,74800.0
2009-12-17 11:30:00,130.02,130.04,129.88,130.01,24400.0,106.8942,106.9106,106.7791,106.8859,24400.0
2009-12-17 11:40:00,130.01,130.01,129.77,129.8,23000.0,106.8859,106.8859,106.6886,106.7133,23000.0
2009-12-17 11:50:00,129.81,129.83,129.7,129.79,43100.0,106.7215,106.738,106.6311,106.7051,43100.0
2009-12-17 12:00:00,129.75,129.77,129.6,129.67,94200.0,106.6722,106.6886,106.5489,106.6064,94200.0
2009-12-17 12:10:00,129.71,129.79,129.71,129.74,28100.0,106.6393,106.7051,106.6393,106.664,28100.0
2009-12-17 12:20:00,129.74,129.76,129.65,129.7,41000.0,106.664,106.6804,106.59,106.6311,41000.0
2009-12-17 12:30:00,129.71,129.71,129.56,129.62,18700.0,106.6393,106.6393,106.516,106.5653,18700.0
2009-12-17 12:40:00,129.61,129.61,129.24,129.3,53200.0,106.5571,106.5571,106.2529,106.3022,53200.0
2009-12-17 12:50:00,129.31,129.43,129.3,129.36,29000.0,106.3104,106.4091,106.3022,106.3516,29000.0
2009-12-17 13:00:00,129.38,129.47,129.36,129.47,52500.0,106.368,106.442,106.3516,106.442,52500.0
2009-12-17 13:10:00,129.47,129.47,129.35,129.38,20400.0,106.442,106.442,106.3433,106.368,20400.0
2009-12-17 13:20:00,129.37,129.59,129.36,129.59,17300.0,106.3598,106.5406,106.3516,106.5406,17300.0
2009-12-17 13:30:00,129.59,129.63,129.57,129.58,8400.0,106.5406,106.5735,106.5242,106.5324,8400.0
2009-12-17 13:40:00,129.57,129.65,129.54,129.54,18500.0,106.5242,106.59,106.4995,106.4995,18500.0
2009-12-17 13:50:00,129.55,129.74,129.51,129.71,31900.0,106.5078,106.664,106.4749,106.6393,31900.0
2009-12-17 14:00:00,129.71,129.75,129.64,129.72,20000.0,106.6393,106.6722,106.5818,106.6475,20000.0
2009-12-17 14:10:00,129.72,129.77,129.63,129.66,23300.0,106.6475,106.6886,106.5735,106.5982,23300.0
2009-12-17 14:20:00,129.67,129.76,129.67,129.7,12500.0,106.6064,106.6804,106.6064,106.6311,12500.0
2009-12-17 14:30:00,129.71,129.9,129.68,129.87,26800.0,106.6393,106.7955,106.6146,106.7708,26800.0
2009-12-17 14:40:00,129.85,129.85,129.63,129.67,25200.0,106.7544,106.7544,106.5735,106.6064,25200.0
2009-12-17 14:50:00,129.64,129.77,129.62,129.77,16800.0,106.5818,106.6886,106.5653,106.6886,16800.0
2009-12-17 15:00:00,129.74,129.81,129.67,129.75,35100.0,106.664,106.7215,106.6064,106.6722,35100.0
2009-12-17 15:10:00,129.75,129.75,129.48,129.63,38000.0,106.6722,106.6722,106.4502,106.5735,38000.0
2009-12-17 15:20:00,129.63,129.67,129.53,129.54,27900.0,106.5735,106.6064,106.4913,106.4995,27900.0
2009-12-17 15:30:00,129.54,129.74,129.52,129.68,61500.0,106.4995,106.664,106.4831,106.6146,61500.0
2009-12-17 15:40:00,129.69,129.84,129.6,129.67,174400.0,106.6229,106.7462,106.5489,106.6064,174400.0
2009-12-17 15:50:00,129.67,129.68,129.55,129.59,172900.0,106.6064,106.6146,106.5078,106.5406,172900.0
2009-12-18 09:30:00,129.87,129.97,129.31,129.49,72800.0,107.1724,107.2549,106.7102,106.8588,72800.0
2009-12-18 09:40:00,129.45,129.88,129.38,129.81,122400.0,106.8258,107.1806,106.768,107.1228,122400.0
2009-12-18 09:50:00,129.78,129.86,129.43,129.44,70700.0,107.0981,107.1641,106.8093,106.8175,70700.0
2009-12-18 10:00:00,129.47,129.57,129.27,129.36,97900.0,106.8423,106.9248,106.6772,106.7515,97900.0
2009-12-18 10:10:00,129.36,129.47,129.32,129.34,56700.0,106.7515,106.8423,106.7185,106.735,56700.0
2009-12-18 10:20:00,129.34,129.37,129.17,129.22,91300.0,106.735,106.7597,106.5947,106.636,91300.0
2009-12-18 10:30:00,129.22,129.22,128.99,129.11,56400.0,106.636,106.636,106.4462,106.5452,56400.0
2009-12-18 10:40:00,129.1,129.14,128.76,128.76,62700.0,106.5369,106.5699,106.2564,106.2564,62700.0
2009-12-18 10:50:00,128.76,129.02,128.75,128.98,115500.0,106.2564,106.4709,106.2481,106.4379,115500.0
2009-12-18 11:00:00,128.97,129.03,128.66,128.66,49600.0,106.4297,106.4792,106.1738,106.1738,49600.0
2009-12-18 11:10:00,128.69,128.73,128.43,128.6,109700.0,106.1986,106.2316,105.984,106.1243,109700.0
2009-12-18 11:20:00,128.6,128.7,128.55,128.63,35100.0,106.1243,106.2068,106.0831,106.1491,35100.0
2009-12-18 11:30:00,128.66,128.69,128.54,128.55,58400.0,106.1738,106.1986,106.0748,106.0831,58400.0
2009-12-18 11:40:00,128.54,128.54,128.39,128.42,29500.0,106.0748,106.0748,105.951,105.9758,29500.0
2009-12-18 11:50:00,128.45,128.6,128.43,128.57,86500.0,106.0005,106.1243,105.984,106.0996,86500.0
2009-12-18 12:00:00,128.57,128.63,128.52,128.62,69700.0,106.0996,106.1491,106.0583,106.1408,69700.0
2009-12-18 12:10:00,128.63,128.77,128.62,128.75,121900.0,106.1491,106.2646,106.1408,106.2481,121900.0
2009-12-18 12:20:00,128.75,128.85,128.74,128.83,76800.0,106.2481,106.3306,106.2398,106.3141,76800.0
2009-12-18 12:30:00,128.82,128.96,128.78,128.96,65900.0,106.3059,106.4214,106.2729,106.4214,65900.0
2009-12-18 12:40:00,128.96,128.99,128.9,128.99,57000.0,106.4214,106.4462,106.3719,106.4462,57000.0
2009-12-18 12:50:00,128.99,129.12,128.97,129.07,69100.0,106.4462,106.5534,106.4297,106.5122,69100.0
2009-12-18 13:00:00,129.09,129.18,129.08,129.18,43400.0,106.5287,106.6029,106.5204,106.6029,43400.0
2009-12-18 13:10:00,129.18,129.26,129.14,129.19,72500.0,106.6029,106.669,106.5699,106.6112,72500.0
2009-12-18 13:20:00,129.19,129.5,129.16,129.48,110200.0,106.6112,106.867,106.5864,106.8505,110200.0
2009-12-18 13:30:00,129.47,129.51,129.33,129.36,48300.0,106.8423,106.8753,106.7267,106.7515,48300.0
2009-12-18 13:40:00,129.36,129.42,129.34,129.38,42200.0,106.7515,106.801,106.735,106.768,42200.0
2009-12-18 13:50:00,129.38,129.39,129.27,129.34,45100.0,106.768,106.7762,106.6772,106.735,45100.0
2009-12-18 14:00:00,129.32,129.4,129.24,129.4,56200.0,106.7185,106.7845,106.6525,106.7845,56200.0
2009-12-18 14:10:00,129.4,129.41,129.31,129.41,45300.0,106.7845,106.7928,106.7102,106.7928,45300.0
2009-12-18 14:20:00,129.39,129.41,129.22,129.28,58100.0,106.7762,106.7928,106.636,106.6855,58100.0
2009-12-18 14:30:00,129.28,129.33,129.23,129.33,52300.0,106.6855,106.7267,106.6442,106.7267,52300.0
2009-12-18 14:40:00,129.3,129.4,129.27,129.29,64000.0,106.702,106.7845,106.6772,106.6937,64000.0
2009-12-18 14:50:00,129.3,129.41,129.28,129.38,71700.0,106.702,106.7928,106.6855,106.768,71700.0
2009-12-18 15:00:00,129.37,129.44,129.36,129.36,46200.0,106.7597,106.8175,106.7515,106.7515,46200.0
2009-12-18 15:10:00,129.37,129.44,129.31,129.43,41100.0,106.7597,106.8175,106.7102,106.8093,41100.0
2009-12-18 15:20:00,129.41,129.44,129.29,129.29,46800.0,106.7928,106.8175,106.6937,106.6937,46800.0
2009-12-18 15:30:00,129.29,129.34,129.18,129.3,143700.0,106.6937,106.735,106.6029,106.702,143700.0
2009-12-18 15:40:00,129.3,129.58,129.26,129.34,240000.0,106.702,106.933,106.669,106.735,240000.0
2009-12-18 15:50:00,129.34,129.78,129.3,129.78,677600.0,106.735,107.0981,106.702,107.0981,677600.0
2009-12-21 09:30:00,130.69,131.43,130.57,131.24,115900.0,107.849,108.4597,107.75,108.3029,115900.0
2009-12-21 09:40:00,131.27,131.4,131.09,131.11,135700.0,108.3277,108.435,108.1791,108.1956,135700.0
2009-12-21 09:50:00,131.1,131.14,131.0,131.01,94300.0,108.1874,108.2204,108.1049,108.1131,94300.0
2009-12-21 10:00:00,131.02,131.35,130.97,131.22,147700.0,108.1214,108.3937,108.0801,108.2864,147700.0
2009-12-21 10:10:00,131.21,131.38,131.21,131.37,68900.0,108.2782,108.4185,108.2782,108.4102,68900.0
2009-12-21 10:20:00,131.38,131.44,131.23,131.26,105200.0,108.4185,108.468,108.2947,108.3194,105200.0
2009-12-21 10:30:00,131.28,131.33,131.24,131.25,51000.0,108.3359,108.3772,108.3029,108.3112,51000.0
2009-12-21 10:40:00,131.26,131.29,131.04,131.08,47400.0,108.3194,108.3442,108.1379,108.1709,47400.0
2009-12-21 10:50:00,131.11,131.16,131.08,131.12,63300.0,108.1956,108.2369,108.1709,108.2039,63300.0
2009-12-21 11:00:00,131.12,131.32,131.12,131.28,48600.0,108.2039,108.3689,108.2039,108.3359,48600.0
2009-12-21 11:10:00,131.29,131.33,131.27,131.29,17700.0,108.3442,108.3772,108.3277,108.3442,17700.0
2009-12-21 11:20:00,131.29,131.32,131.23,131.24,12700.0,108.3442,108.3689,108.2947,108.3029,12700.0
2009-12-21 11:30:00,131.24,131.4,131.19,131.37,85600.0,108.3029,108.435,108.2617,108.4102,85600.0
2009-12-21 11:40:00,131.4,131.4,131.31,131.33,22300.0,108.435,108.435,108.3607,108.3772,22300.0
2009-12-21 11:50:00,131.34,131.39,131.32,131.39,15500.0,108.3854,108.4267,108.3689,108.4267,15500.0
2009-12-21 12:00:00,131.37,131.53,131.35,131.46,24300.0,108.4102,108.5422,108.3937,108.4845,24300.0
2009-12-21 12:10:00,131.46,131.54,131.42,131.48,25600.0,108.4845,108.5505,108.4515,108.501,25600.0
2009-12-21 12:20:00,131.5,131.52,131.35,131.35,24900.0,108.5175,108.534,108.3937,108.3937,24900.0
2009-12-21 12:30:00,131.37,131.38,131.2,131.26,15900.0,108.4102,108.4185,108.2699,108.3194,15900.0
2009-12-21 12:40:00,131.25,131.31,131.16,131.19,32700.0,108.3112,108.3607,108.2369,108.2617,32700.0
2009-12-21 12:50:00,131.18,131.36,131.16,131.33,28100.0,108.2534,108.4019,108.2369,108.3772,28100.0
2009-12-21 13:00:00,131.32,131.36,131.29,131.34,20500.0,108.3689,108.4019,108.3442,108.3854,20500.0
2009-12-21 13:10:00,131.33,131.36,131.21,131.25,18600.0,108.3772,108.4019,108.2782,108.3112,18600.0
2009-12-21 13:20:00,131.25,131.34,131.24,131.33,8100.0,108.3112,108.3854,108.3029,108.3772,8100.0
2009-12-21 13:30:00,131.34,131.34,131.28,131.28,6200.0,108.3854,108.3854,108.3359,108.3359,6200.0
2009-12-21 13:40:00,131.3,131.32,131.25,131.31,17500.0,108.3524,108.3689,108.3112,108.3607,17500.0
2009-12-21 13:50:00,131.29,131.37,131.29,131.36,15500.0,108.3442,108.4102,108.3442,108.4019,15500.0
2009-12-21 14:00:00,131.37,131.41,131.27,131.39,26700.0,108.4102,108.4432,108.3277,108.4267,26700.0
2009-12-21 14:10:00,131.42,131.49,131.4,131.41,12600.0,108.4515,108.5092,108.435,108.4432,12600.0
2009-12-21 14:20:00,131.41,131.47,131.38,131.44,11200.0,108.4432,108.4927,108.4185,108.468,11200.0
2009-12-21 14:30:00,131.43,131.48,131.41,131.47,17700.0,108.4597,108.501,108.4432,108.4927,17700.0
2009-12-21 14:40:00,131.46,131.5,131.42,131.43,14900.0,108.4845,108.5175,108.4515,108.4597,14900.0
2009-12-21 14:50:00,131.42,131.48,131.41,131.42,12700.0,108.4515,108.501,108.4432,108.4515,12700.0
2009-12-21 15:00:00,131.42,131.42,131.37,131.41,17500.0,108.4515,108.4515,108.4102,108.4432,17500.0
2009-12-21 15:10:00,131.39,131.39,131.1,131.18,175900.0,108.4267,108.4267,108.1874,108.2534,175900.0
2009-12-21 15:20:00,131.19,131.26,131.18,131.25,38200.0,108.2617,108.3194,108.2534,108.3112,38200.0
2009-12-21 15:30:00,131.24,131.38,131.23,131.38,26500.0,108.3029,108.4185,108.2947,108.4185,26500.0
2009-12-21 15:40:00,131.39,131.45,131.29,131.3,55300.0,108.4267,108.4762,108.3442,108.3524,55300.0
2009-12-21 15:50:00,131.3,131.47,131.29,131.4,110500.0,108.3524,108.4927,108.3442,108.435,110500.0
2009-12-22 09:30:00,131.65,132.03,131.52,132.01,102300.0,108.6413,108.9548,108.534,108.9383,102300.0
2009-12-22 09:40:00,131.98,132.03,131.81,132.01,49900.0,108.9136,108.9548,108.7733,108.9383,49900.0
2009-12-22 09:50:00,132.05,132.17,131.85,131.94,34400.0,108.9714,109.0704,108.8063,108.8806,34400.0
2009-12-22 10:00:00,131.97,132.29,131.85,132.15,117700.0,108.9053,109.1694,108.8063,109.0539,117700.0
2009-12-22 10:10:00,132.17,132.31,132.16,132.23,54100.0,109.0704,109.1859,109.0621,109.1199,54100.0
2009-12-22 10:20:00,132.19,132.31,132.17,132.19,18400.0,109.0869,109.1859,109.0704,109.0869,18400.0
2009-12-22 10:30:00,132.21,132.21,132.11,132.13,24400.0,109.1034,109.1034,109.0209,109.0374,24400.0
2009-12-22 10:40:00,132.13,132.15,131.87,131.9,24100.0,109.0374,109.0539,108.8228,108.8476,24100.0
2009-12-22 10:50:00,131.91,131.99,131.9,131.96,18300.0,108.8558,108.9218,108.8476,108.8971,18300.0
2009-12-22 11:00:00,131.95,131.95,131.82,131.9,24100.0,108.8888,108.8888,108.7816,108.8476,24100.0
2009-12-22 11:10:00,131.88,131.93,131.81,131.84,23300.0,108.8311,108.8723,108.7733,108.7981,23300.0
2009-12-22 11:20:00,131.84,131.88,131.7,131.76,65700.0,108.7981,108.8311,108.6825,108.732,65700.0
2009-12-22 11:30:00,131.76,131.76,131.63,131.74,35800.0,108.732,108.732,108.6248,108.7155,35800.0
2009-12-22 11:40:00,131.73,131.83,131.71,131.83,30700.0,108.7073,108.7898,108.6908,108.7898,30700.0
2009-12-22 11:50:00,131.83,131.89,131.81,131.87,14300.0,108.7898,108.8393,108.7733,108.8228,14300.0
2009-12-22 12:00:00,131.87,131.98,131.85,131.98,45800.0,108.8228,108.9136,108.8063,108.9136,45800.0
2009-12-22 12:10:00,131.98,132.0,131.96,131.99,34700.0,108.9136,108.9301,108.8971,108.9218,34700.0
2009-12-22 12:20:00,131.99,132.04,131.97,132.02,23300.0,108.9218,108.9631,108.9053,108.9466,23300.0
2009-12-22 12:30:00,132.01,132.08,132.01,132.02,26300.0,108.9383,108.9961,108.9383,108.9466,26300.0
2009-12-22 12:40:00,132.03,132.05,131.97,132.05,28600.0,108.9548,108.9714,108.9053,108.9714,28600.0
2009-12-22 12:50:00,132.06,132.14,132.02,132.12,30100.0,108.9796,109.0456,108.9466,109.0291,30100.0
2009-12-22 13:00:00,132.11,132.29,132.07,132.29,37600.0,109.0209,109.1694,108.9879,109.1694,37600.0
2009-12-22 13:10:00,132.31,132.34,132.25,132.28,16300.0,109.1859,109.2107,109.1364,109.1612,16300.0
2009-12-22 13:20:00,132.26,132.29,132.24,132.28,16500.0,109.1447,109.1694,109.1281,109.1612,16500.0
2009-12-22 13:30:00,132.27,132.44,132.25,132.44,31300.0,109.1529,109.2932,109.1364,109.2932,31300.0
2009-12-22 13:40:00,132.45,132.45,132.37,132.39,40300.0,109.3014,109.3014,109.2354,109.2519,40300.0
2009-12-22 13:50:00,132.39,132.44,132.33,132.4,31300.0,109.2519,109.2932,109.2024,109.2602,31300.0
2009-12-22 14:00:00,132.39,132.4,132.29,132.37,31200.0,109.2519,109.2602,109.1694,109.2354,31200.0
2009-12-22 14:10:00,132.35,132.44,132.31,132.39,19000.0,109.2189,109.2932,109.1859,109.2519,19000.0
2009-12-22 14:20:00,132.39,132.42,132.35,132.39,23500.0,109.2519,109.2767,109.2189,109.2519,23500.0
2009-12-22 14:30:00,132.39,132.43,132.38,132.41,9700.0,109.2519,109.2849,109.2437,109.2684,9700.0
2009-12-22 14:40:00,132.42,132.43,132.36,132.36,14300.0,109.2767,109.2849,109.2272,109.2272,14300.0
2009-12-22 14:50:00,132.36,132.4,132.33,132.35,40100.0,109.2272,109.2602,109.2024,109.2189,40100.0
2009-12-22 15:00:00,132.35,132.35,132.28,132.3,27500.0,109.2189,109.2189,109.1612,109.1777,27500.0
2009-12-22 15:10:00,132.3,132.34,132.22,132.31,30500.0,109.1777,109.2107,109.1116,109.1859,30500.0
2009-12-22 15:20:00,132.3,132.34,132.25,132.3,33400.0,109.1777,109.2107,109.1364,109.1777,33400.0
2009-12-22 15:30:00,132.29,132.39,132.23,132.31,49900.0,109.1694,109.2519,109.1199,109.1859,49900.0
2009-12-22 15:40:00,132.34,132.41,132.26,132.41,69100.0,109.2107,109.2684,109.1447,109.2684,69100.0
2009-12-22 15:50:00,132.41,132.52,132.32,132.46,191300.0,109.2684,109.3592,109.1942,109.3097,191300.0
2009-12-22 16:00:00,132.39,132.99,132.39,132.53,14700.0,109.2519,109.7471,109.2519,109.3675,14700.0
2009-12-22 16:10:00,132.38,132.4,132.38,132.4,800.0,109.2437,109.2602,109.2437,109.2602,800.0
2009-12-23 09:30:00,132.91,133.15,132.66,133.15,53200.0,109.681,109.8791,109.4747,109.8791,53200.0
2009-12-23 09:40:00,133.12,133.12,132.91,133.02,33400.0,109.8543,109.8543,109.681,109.7718,33400.0
2009-12-23 09:50:00,133.01,133.03,132.86,132.91,19500.0,109.7636,109.7801,109.6398,109.681,19500.0
2009-12-23 10:00:00,132.92,132.94,132.34,132.55,113800.0,109.6893,109.7058,109.2107,109.384,113800.0
2009-12-23 10:10:00,132.54,132.77,132.53,132.63,51500.0,109.3757,109.5655,109.3675,109.45,51500.0
2009-12-23 10:20:00,132.64,132.68,132.39,132.43,48800.0,109.4582,109.4912,109.2519,109.2849,48800.0
2009-12-23 10:30:00,132.45,132.65,132.44,132.65,46800.0,109.3014,109.4665,109.2932,109.4665,46800.0
2009-12-23 10:40:00,132.64,132.74,132.6,132.72,31100.0,109.4582,109.5408,109.4252,109.5243,31100.0
2009-12-23 10:50:00,132.71,132.81,132.69,132.78,56300.0,109.516,109.5985,109.4995,109.5738,56300.0
2009-12-23 11:00:00,132.81,132.88,132.78,132.88,84500.0,109.5985,109.6563,109.5738,109.6563,84500.0
2009-12-23 11:10:00,132.86,133.05,132.85,133.05,75100.0,109.6398,109.7966,109.6315,109.7966,75100.0
2009-12-23 11:20:00,133.06,133.23,133.03,133.21,72800.0,109.8048,109.9451,109.7801,109.9286,72800.0
2009-12-23 11:30:00,133.2,133.32,133.19,133.31,28900.0,109.9204,110.0194,109.9121,110.0111,28900.0
2009-12-23 11:40:00,133.32,133.4,133.28,133.33,116900.0,110.0194,110.0854,109.9864,110.0276,116900.0
2009-12-23 11:50:00,133.35,133.38,133.32,133.35,11800.0,110.0441,110.0689,110.0194,110.0441,11800.0
2009-12-23 12:00:00,133.35,133.36,133.27,133.3,23800.0,110.0441,110.0524,109.9781,110.0029,23800.0
2009-12-23 12:10:00,133.29,133.32,133.25,133.27,16100.0,109.9946,110.0194,109.9616,109.9781,16100.0
2009-12-23 12:20:00,133.26,133.28,133.25,133.28,17800.0,109.9699,109.9864,109.9616,109.9864,17800.0
2009-12-23 12:30:00,133.28,133.28,133.24,133.28,12100.0,109.9864,109.9864,109.9534,109.9864,12100.0
2009-12-23 12:40:00,133.28,133.29,133.26,133.27,23000.0,109.9864,109.9946,109.9699,109.9781,23000.0
2009-12-23 12:50:00,133.27,133.41,133.27,133.35,19100.0,109.9781,110.0937,109.9781,110.0441,19100.0
2009-12-23 13:00:00,133.36,133.36,133.3,133.31,10100.0,110.0524,110.0524,110.0029,110.0111,10100.0
2009-12-23 13:10:00,133.32,133.37,133.31,133.37,15700.0,110.0194,110.0607,110.0111,110.0607,15700.0
2009-12-23 13:20:00,133.38,133.46,133.38,133.41,33300.0,110.0689,110.1349,110.0689,110.0937,33300.0
2009-12-23 13:30:00,133.42,133.53,133.41,133.48,25200.0,110.1019,110.1927,110.0937,110.1514,25200.0
2009-12-23 13:40:00,133.47,133.67,133.47,133.57,35000.0,110.1432,110.3082,110.1432,110.2257,35000.0
2009-12-23 13:50:00,133.6,133.63,133.58,133.6,8700.0,110.2505,110.2752,110.234,110.2505,8700.0
2009-12-23 14:00:00,133.59,133.61,133.57,133.61,15000.0,110.2422,110.2587,110.2257,110.2587,15000.0
2009-12-23 14:10:00,133.61,133.65,133.57,133.57,14300.0,110.2587,110.2917,110.2257,110.2257,14300.0
2009-12-23 14:20:00,133.58,133.6,133.5,133.52,22100.0,110.234,110.2505,110.1679,110.1844,22100.0
2009-12-23 14:30:00,133.52,133.6,133.49,133.59,58000.0,110.1844,110.2505,110.1597,110.2422,58000.0
2009-12-23 14:40:00,133.57,133.64,133.56,133.61,23600.0,110.2257,110.2835,110.2174,110.2587,23600.0
2009-12-23 14:50:00,133.6,133.63,133.57,133.58,11000.0,110.2505,110.2752,110.2257,110.234,11000.0
2009-12-23 15:00:00,133.58,133.6,133.48,133.49,24300.0,110.234,110.2505,110.1514,110.1597,24300.0
2009-12-23 15:10:00,133.51,133.67,133.5,133.65,413300.0,110.1762,110.3082,110.1679,110.2917,413300.0
2009-12-23 15:20:00,133.65,133.65,133.54,133.55,21400.0,110.2917,110.2917,110.2009,110.2092,21400.0
2009-12-23 15:30:00,133.55,133.55,133.41,133.48,85500.0,110.2092,110.2092,110.0937,110.1514,85500.0
2009-12-23 15:40:00,133.47,133.54,133.41,133.43,31100.0,110.1432,110.2009,110.0937,110.1102,31100.0
2009-12-23 15:50:00,133.42,133.63,133.39,133.57,108000.0,110.1019,110.2752,110.0772,110.2257,108000.0
2009-12-24 09:30:00,133.76,134.05,133.76,134.02,53300.0,110.3825,110.6218,110.3825,110.5971,53300.0
2009-12-24 09:40:00,134.06,134.23,134.04,134.12,54300.0,110.6301,110.7704,110.6136,110.6796,54300.0
2009-12-24 09:50:00,134.12,134.15,134.04,134.09,35900.0,110.6796,110.7043,110.6136,110.6548,35900.0
2009-12-24 10:00:00,134.1,134.25,134.09,134.11,39400.0,110.6631,110.7869,110.6548,110.6713,39400.0
2009-12-24 10:10:00,134.1,134.19,134.07,134.15,45400.0,110.6631,110.7373,110.6383,110.7043,45400.0
2009-12-24 10:20:00,134.16,134.17,134.03,134.04,30200.0,110.7126,110.7208,110.6053,110.6136,30200.0
2009-12-24 10:30:00,134.03,134.05,133.85,133.89,43500.0,110.6053,110.6218,110.4568,110.4898,43500.0
2009-12-24 10:40:00,133.91,134.0,133.86,133.92,77700.0,110.5063,110.5805,110.465,110.5145,77700.0
2009-12-24 10:50:00,133.91,134.01,133.85,133.98,31200.0,110.5063,110.5888,110.4568,110.564,31200.0
2009-12-24 11:00:00,133.98,133.99,133.85,133.85,21800.0,110.564,110.5723,110.4568,110.4568,21800.0
2009-12-24 11:10:00,133.85,133.89,133.81,133.88,15300.0,110.4568,110.4898,110.4238,110.4815,15300.0
2009-12-24 11:20:00,133.88,133.95,133.88,133.95,15800.0,110.4815,110.5393,110.4815,110.5393,15800.0
2009-12-24 11:30:00,133.95,134.02,133.94,134.02,32300.0,110.5393,110.5971,110.531,110.5971,32300.0
2009-12-24 11:40:00,134.02,134.05,134.01,134.03,10800.0,110.5971,110.6218,110.5888,110.6053,10800.0
2009-12-24 11:50:00,134.03,134.06,134.0,134.01,18800.0,110.6053,110.6301,110.5805,110.5888,18800.0
2009-12-24 12:00:00,134.02,134.03,133.96,134.01,24400.0,110.5971,110.6053,110.5475,110.5888,24400.0
2009-12-24 12:10:00,134.02,134.08,133.94,133.94,22100.0,110.5971,110.6466,110.531,110.531,22100.0
2009-12-24 12:20:00,133.94,133.94,133.87,133.88,18100.0,110.531,110.531,110.4733,110.4815,18100.0
2009-12-24 12:30:00,133.88,133.95,133.87,133.92,36100.0,110.4815,110.5393,110.4733,110.5145,36100.0
2009-12-24 12:40:00,133.93,134.0,133.92,133.99,25300.0,110.5228,110.5805,110.5145,110.5723,25300.0
2009-12-24 12:50:00,133.99,134.18,133.99,134.17,97100.0,110.5723,110.7291,110.5723,110.7208,97100.0
2009-12-28 09:30:00,134.78,134.84,134.58,134.7,189600.0,111.2242,111.2737,111.0592,111.1582,189600.0
2009-12-28 09:40:00,134.79,134.8,134.68,134.73,28100.0,111.2325,111.2407,111.1417,111.183,28100.0
2009-12-28 09:50:00,134.73,134.78,134.71,134.76,40500.0,111.183,111.2242,111.1665,111.2077,40500.0
2009-12-28 10:00:00,134.76,134.77,134.56,134.58,20800.0,111.2077,111.216,111.0427,111.0592,20800.0
2009-12-28 10:10:00,134.58,134.6,134.34,134.45,35100.0,111.0592,111.0757,110.8611,110.9519,35100.0
2009-12-28 10:20:00,134.44,134.47,134.34,134.43,41200.0,110.9436,110.9684,110.8611,110.9354,41200.0
2009-12-28 10:30:00,134.42,134.46,134.32,134.32,55400.0,110.9271,110.9602,110.8446,110.8446,55400.0
2009-12-28 10:40:00,134.31,134.34,134.24,134.3,43100.0,110.8364,110.8611,110.7786,110.8281,43100.0
2009-12-28 10:50:00,134.3,134.33,134.24,134.31,61000.0,110.8281,110.8529,110.7786,110.8364,61000.0
2009-12-28 11:00:00,134.33,134.39,134.32,134.38,69000.0,110.8529,110.9024,110.8446,110.8941,69000.0
2009-12-28 11:10:00,134.36,134.41,134.31,134.33,16400.0,110.8776,110.9189,110.8364,110.8529,16400.0
2009-12-28 11:20:00,134.32,134.35,134.31,134.35,27000.0,110.8446,110.8694,110.8364,110.8694,27000.0
2009-12-28 11:30:00,134.35,134.44,134.35,134.43,37000.0,110.8694,110.9436,110.8694,110.9354,37000.0
2009-12-28 11:40:00,134.41,134.44,134.4,134.41,16700.0,110.9189,110.9436,110.9106,110.9189,16700.0
2009-12-28 11:50:00,134.4,134.42,134.34,134.38,70800.0,110.9106,110.9271,110.8611,110.8941,70800.0
2009-12-28 12:00:00,134.38,134.39,134.32,134.32,67200.0,110.8941,110.9024,110.8446,110.8446,67200.0
2009-12-28 12:10:00,134.32,134.38,134.32,134.34,26900.0,110.8446,110.8941,110.8446,110.8611,26900.0
2009-12-28 12:20:00,134.34,134.35,134.31,134.31,43600.0,110.8611,110.8694,110.8364,110.8364,43600.0
2009-12-28 12:30:00,134.32,134.34,134.3,134.33,40300.0,110.8446,110.8611,110.8281,110.8529,40300.0
2009-12-28 12:40:00,134.31,134.34,134.3,134.34,49600.0,110.8364,110.8611,110.8281,110.8611,49600.0
2009-12-28 12:50:00,134.33,134.36,134.32,134.34,23300.0,110.8529,110.8776,110.8446,110.8611,23300.0
2009-12-28 13:00:00,134.34,134.37,134.33,134.35,14100.0,110.8611,110.8859,110.8529,110.8694,14100.0
2009-12-28 13:10:00,134.35,134.38,134.31,134.31,14000.0,110.8694,110.8941,110.8364,110.8364,14000.0
2009-12-28 13:20:00,134.32,134.37,134.31,134.35,15600.0,110.8446,110.8859,110.8364,110.8694,15600.0
2009-12-28 13:30:00,134.35,134.35,134.22,134.26,37300.0,110.8694,110.8694,110.7621,110.7951,37300.0
2009-12-28 13:40:00,134.23,134.25,134.18,134.21,12000.0,110.7704,110.7869,110.7291,110.7538,12000.0
2009-12-28 13:50:00,134.21,134.23,134.2,134.23,27400.0,110.7538,110.7704,110.7456,110.7704,27400.0
2009-12-28 14:00:00,134.21,134.24,133.95,133.97,32300.0,110.7538,110.7786,110.5393,110.5558,32300.0
2009-12-28 14:10:00,133.97,133.97,133.8,133.84,37200.0,110.5558,110.5558,110.4155,110.4485,37200.0
2009-12-28 14:20:00,133.83,133.87,133.79,133.81,12500.0,110.4403,110.4733,110.4073,110.4238,12500.0
2009-12-28 14:30:00,133.87,133.97,133.87,133.93,9600.0,110.4733,110.5558,110.4733,110.5228,9600.0
2009-12-28 14:40:00,133.91,133.96,133.87,133.94,13400.0,110.5063,110.5475,110.4733,110.531,13400.0
2009-12-28 14:50:00,133.94,134.01,133.93,134.0,25200.0,110.531,110.5888,110.5228,110.5805,25200.0
2009-12-28 15:00:00,134.0,134.09,133.99,134.09,24100.0,110.5805,110.6548,110.5723,110.6548,24100.0
2009-12-28 15:10:00,134.07,134.09,134.05,134.05,20600.0,110.6383,110.6548,110.6218,110.6218,20600.0
2009-12-28 15:20:00,134.05,134.05,133.79,133.87,23900.0,110.6218,110.6218,110.4073,110.4733,23900.0
2009-12-28 15:30:00,133.86,133.98,133.84,133.94,35400.0,110.465,110.564,110.4485,110.531,35400.0
2009-12-28 15:40:00,133.93,134.03,133.9,133.92,33600.0,110.5228,110.6053,110.498,110.5145,33600.0
2009-12-28 15:50:00,133.9,134.2,133.87,134.16,111900.0,110.498,110.7456,110.4733,110.7126,111900.0
2009-12-29 09:30:00,134.34,134.5,134.1,134.13,36000.0,110.8611,110.9932,110.6631,110.6878,36000.0
2009-12-29 09:40:00,134.1,134.19,134.03,134.13,20100.0,110.6631,110.7373,110.6053,110.6878,20100.0
2009-12-29 09:50:00,134.14,134.25,134.12,134.24,38300.0,110.6961,110.7869,110.6796,110.7786,38300.0
2009-12-29 10:00:00,134.23,134.23,134.03,134.11,29700.0,110.7704,110.7704,110.6053,110.6713,29700.0
2009-12-29 10:10:00,134.13,134.34,134.12,134.33,20900.0,110.6878,110.8611,110.6796,110.8529,20900.0
2009-12-29 10:20:00,134.31,134.33,134.24,134.27,12500.0,110.8364,110.8529,110.7786,110.8034,12500.0
2009-12-29 10:30:00,134.27,134.32,134.2,134.21,14000.0,110.8034,110.8446,110.7456,110.7538,14000.0
2009-12-29 10:40:00,134.21,134.22,134.13,134.13,11300.0,110.7538,110.7621,110.6878,110.6878,11300.0
2009-12-29 10:50:00,134.12,134.16,134.1,134.11,6700.0,110.6796,110.7126,110.6631,110.6713,6700.0
2009-12-29 11:00:00,134.12,134.14,134.06,134.1,4600.0,110.6796,110.6961,110.6301,110.6631,4600.0
2009-12-29 11:10:00,134.1,134.1,133.96,133.97,20000.0,110.6631,110.6631,110.5475,110.5558,20000.0
2009-12-29 11:20:00,133.98,134.04,133.95,133.97,29500.0,110.564,110.6136,110.5393,110.5558,29500.0
2009-12-29 11:30:00,133.97,134.07,133.95,134.01,58300.0,110.5558,110.6383,110.5393,110.5888,58300.0
2009-12-29 11:40:00,133.99,134.03,133.96,134.0,10200.0,110.5723,110.6053,110.5475,110.5805,10200.0
2009-12-29 11:50:00,134.02,134.06,134.0,134.06,7800.0,110.5971,110.6301,110.5805,110.6301,7800.0
2009-12-29 12:00:00,134.02,134.05,134.0,134.0,6100.0,110.5971,110.6218,110.5805,110.5805,6100.0
2009-12-29 12:10:00,134.02,134.03,133.98,133.98,15600.0,110.5971,110.6053,110.564,110.564,15600.0
2009-12-29 12:20:00,133.98,133.98,133.87,133.89,37800.0,110.564,110.564,110.4733,110.4898,37800.0
2009-12-29 12:30:00,133.88,133.95,133.86,133.9,18800.0,110.4815,110.5393,110.465,110.498,18800.0
2009-12-29 12:40:00,133.89,134.03,133.89,134.01,16700.0,110.4898,110.6053,110.4898,110.5888,16700.0
2009-12-29 12:50:00,134.02,134.03,133.97,133.97,7500.0,110.5971,110.6053,110.5558,110.5558,7500.0
2009-12-29 13:00:00,133.91,133.99,133.91,133.96,17500.0,110.5063,110.5723,110.5063,110.5475,17500.0
2009-12-29 13:10:00,133.97,133.99,133.93,133.94,14000.0,110.5558,110.5723,110.5228,110.531,14000.0
2009-12-29 13:20:00,133.95,134.01,133.89,133.89,96200.0,110.5393,110.5888,110.4898,110.4898,96200.0
2009-12-29 13:30:00,133.89,133.89,133.82,133.89,130000.0,110.4898,110.4898,110.432,110.4898,130000.0
2009-12-29 13:40:00,133.89,133.96,133.89,133.92,50300.0,110.4898,110.5475,110.4898,110.5145,50300.0
2009-12-29 13:50:00,133.93,133.95,133.89,133.89,40500.0,110.5228,110.5393,110.4898,110.4898,40500.0
2009-12-29 14:00:00,133.91,133.92,133.87,133.89,11000.0,110.5063,110.5145,110.4733,110.4898,11000.0
2009-12-29 14:10:00,133.89,133.91,133.88,133.88,9500.0,110.4898,110.5063,110.4815,110.4815,9500.0
2009-12-29 14:20:00,133.87,133.89,133.83,133.85,11200.0,110.4733,110.4898,110.4403,110.4568,11200.0
2009-12-29 14:30:00,133.85,133.85,133.82,133.84,12300.0,110.4568,110.4568,110.432,110.4485,12300.0
2009-12-29 14:40:00,133.85,133.92,133.84,133.92,14400.0,110.4568,110.5145,110.4485,110.5145,14400.0
2009-12-29 14:50:00,133.92,133.93,133.82,133.87,21900.0,110.5145,110.5228,110.432,110.4733,21900.0
2009-12-29 15:00:00,133.87,133.97,133.86,133.9,23500.0,110.4733,110.5558,110.465,110.498,23500.0
2009-12-29 15:10:00,133.88,134.03,133.88,134.02,22400.0,110.4815,110.6053,110.4815,110.5971,22400.0
2009-12-29 15:20:00,134.04,134.05,133.97,134.04,39800.0,110.6136,110.6218,110.5558,110.6136,39800.0
2009-12-29 15:30:00,134.05,134.05,133.93,133.96,23500.0,110.6218,110.6218,110.5228,110.5475,23500.0
2009-12-29 15:40:00,133.96,133.98,133.88,133.95,26100.0,110.5475,110.564,110.4815,110.5393,26100.0
2009-12-29 15:50:00,133.95,133.95,133.75,133.83,143300.0,110.5393,110.5393,110.3742,110.4403,143300.0
2009-12-29 16:00:00,133.87,133.97,133.62,133.67,9300.0,110.4733,110.5558,110.267,110.3082,9300.0
2009-12-29 16:10:00,133.67,133.67,133.67,133.67,0.0,110.3082,110.3082,110.3082,110.3082,0.0
2009-12-30 09:30:00,133.38,133.67,133.32,133.56,54000.0,110.0689,110.3082,110.0194,110.2174,54000.0
2009-12-30 09:40:00,133.6,134.1,133.6,133.9,82400.0,110.2505,110.6631,110.2505,110.498,82400.0
2009-12-30 09:50:00,133.89,134.05,133.84,133.98,32000.0,110.4898,110.6218,110.4485,110.564,32000.0
2009-12-30 10:00:00,133.97,134.05,133.84,133.88,22700.0,110.5558,110.6218,110.4485,110.4815,22700.0
2009-12-30 10:10:00,133.88,133.88,133.7,133.71,28800.0,110.4815,110.4815,110.333,110.3412,28800.0
2009-12-30 10:20:00,133.65,133.7,133.61,133.66,11300.0,110.2917,110.333,110.2587,110.3,11300.0
2009-12-30 10:30:00,133.64,133.69,133.2,133.23,49400.0,110.2835,110.3247,109.9204,109.9451,49400.0
2009-12-30 10:40:00,133.22,133.23,133.08,133.15,29100.0,109.9369,109.9451,109.8213,109.8791,29100.0
2009-12-30 10:50:00,133.15,133.3,133.12,133.27,26500.0,109.8791,110.0029,109.8543,109.9781,26500.0
2009-12-30 11:00:00,133.26,133.34,133.26,133.32,14200.0,109.9699,110.0359,109.9699,110.0194,14200.0
2009-12-30 11:10:00,133.33,133.4,133.24,133.24,13700.0,110.0276,110.0854,109.9534,109.9534,13700.0
2009-12-30 11:20:00,133.24,133.35,133.19,133.22,25400.0,109.9534,110.0441,109.9121,109.9369,25400.0
2009-12-30 11:30:00,133.23,133.3,133.2,133.29,12800.0,109.9451,110.0029,109.9204,109.9946,12800.0
2009-12-30 11:40:00,133.29,133.4,133.24,133.4,18200.0,109.9946,110.0854,109.9534,110.0854,18200.0
2009-12-30 11:50:00,133.41,133.6,133.39,133.58,26500.0,110.0937,110.2505,110.0772,110.234,26500.0
2009-12-30 12:00:00,133.59,133.77,133.59,133.68,28300.0,110.2422,110.3907,110.2422,110.3165,28300.0
2009-12-30 12:10:00,133.67,133.68,133.58,133.58,4600.0,110.3082,110.3165,110.234,110.234,4600.0
2009-12-30 12:20:00,133.6,133.64,133.56,133.56,6800.0,110.2505,110.2835,110.2174,110.2174,6800.0
2009-12-30 12:30:00,133.56,133.58,133.42,133.45,10800.0,110.2174,110.234,110.1019,110.1267,10800.0
2009-12-30 12:40:00,133.43,133.45,133.35,133.39,17300.0,110.1102,110.1267,110.0441,110.0772,17300.0
2009-12-30 12:50:00,133.36,133.36,133.28,133.33,16400.0,110.0524,110.0524,109.9864,110.0276,16400.0
2009-12-30 13:00:00,133.34,133.44,133.3,133.32,15200.0,110.0359,110.1184,110.0029,110.0194,15200.0
2009-12-30 13:10:00,133.3,133.3,133.19,133.21,13600.0,110.0029,110.0029,109.9121,109.9286,13600.0
2009-12-30 13:20:00,133.22,133.24,133.2,133.2,12900.0,109.9369,109.9534,109.9204,109.9204,12900.0
2009-12-30 13:30:00,133.22,133.24,133.05,133.08,27700.0,109.9369,109.9534,109.7966,109.8213,27700.0
2009-12-30 13:40:00,133.07,133.19,133.06,133.15,32300.0,109.8131,109.9121,109.8048,109.8791,32300.0
2009-12-30 13:50:00,133.16,133.16,133.14,133.14,1700.0,109.8874,109.8874,109.8709,109.8709,1700.0
2009-12-30 14:00:00,133.15,133.19,133.13,133.18,2131000.0,109.8791,109.9121,109.8626,109.9039,2131000.0
2009-12-30 14:10:00,133.18,133.2,133.16,133.17,17000.0,109.9039,109.9204,109.8874,109.8956,17000.0
2009-12-30 14:20:00,133.15,133.16,133.13,133.15,44500.0,109.8791,109.8874,109.8626,109.8791,44500.0
2009-12-30 14:30:00,133.15,133.25,133.14,133.22,64100.0,109.8791,109.9616,109.8709,109.9369,64100.0
2009-12-30 14:40:00,133.22,133.32,133.2,133.32,63200.0,109.9369,110.0194,109.9204,110.0194,63200.0
2009-12-30 14:50:00,133.32,133.32,133.3,133.31,55000.0,110.0194,110.0194,110.0029,110.0111,55000.0
2009-12-30 15:00:00,133.32,133.32,133.18,133.25,54800.0,110.0194,110.0194,109.9039,109.9616,54800.0
2009-12-30 15:10:00,133.25,133.26,133.19,133.19,34900.0,109.9616,109.9699,109.9121,109.9121,34900.0
2009-12-30 15:20:00,133.21,133.24,133.2,133.2,14800.0,109.9286,109.9534,109.9204,109.9204,14800.0
2009-12-30 15:30:00,133.21,133.28,133.2,133.25,96600.0,109.9286,109.9864,109.9204,109.9616,96600.0
2009-12-30 15:40:00,133.25,133.49,133.25,133.49,109300.0,109.9616,110.1597,109.9616,110.1597,109300.0
2009-12-30 15:50:00,133.51,133.6,133.48,133.48,215200.0,110.1762,110.2505,110.1514,110.1514,215200.0
2009-12-31 09:30:00,133.45,133.7,133.44,133.62,108400.0,110.1267,110.333,110.1184,110.267,108400.0
2009-12-31 09:40:00,133.58,133.7,133.55,133.7,28600.0,110.234,110.333,110.2092,110.333,28600.0
2009-12-31 09:50:00,133.72,134.0,133.7,133.83,53800.0,110.3495,110.5805,110.333,110.4403,53800.0
2009-12-31 10:00:00,133.82,133.82,133.6,133.78,35100.0,110.432,110.432,110.2505,110.399,35100.0
2009-12-31 10:10:00,133.75,133.75,133.49,133.5,58100.0,110.3742,110.3742,110.1597,110.1679,58100.0
2009-12-31 10:20:00,133.49,133.55,133.47,133.5,32000.0,110.1597,110.2092,110.1432,110.1679,32000.0
2009-12-31 10:30:00,133.49,133.49,133.33,133.37,39000.0,110.1597,110.1597,110.0276,110.0607,39000.0
2009-12-31 10:40:00,133.36,133.48,133.34,133.44,80900.0,110.0524,110.1514,110.0359,110.1184,80900.0
2009-12-31 10:50:00,133.44,133.44,133.42,133.44,38100.0,110.1184,110.1184,110.1019,110.1184,38100.0
2009-12-31 11:00:00,133.43,133.44,133.15,133.15,73600.0,110.1102,110.1184,109.8791,109.8791,73600.0
2009-12-31 11:10:00,133.16,133.18,132.98,133.05,150000.0,109.8874,109.9039,109.7388,109.7966,150000.0
2009-12-31 11:20:00,133.02,133.15,133.02,133.11,31700.0,109.7718,109.8791,109.7718,109.8461,31700.0
2009-12-31 11:30:00,133.11,133.19,133.07,133.15,43900.0,109.8461,109.9121,109.8131,109.8791,43900.0
2009-12-31 11:40:00,133.15,133.39,133.15,133.3,23900.0,109.8791,110.0772,109.8791,110.0029,23900.0
2009-12-31 11:50:00,133.32,133.35,133.15,133.15,22400.0,110.0194,110.0441,109.8791,109.8791,22400.0
2009-12-31 12:00:00,133.15,133.15,133.07,133.15,14200.0,109.8791,109.8791,109.8131,109.8791,14200.0
2009-12-31 12:10:00,133.16,133.17,133.12,133.14,16700.0,109.8874,109.8956,109.8543,109.8709,16700.0
2009-12-31 12:20:00,133.14,133.14,133.04,133.05,49600.0,109.8709,109.8709,109.7883,109.7966,49600.0
2009-12-31 12:30:00,133.05,133.1,133.05,133.07,15700.0,109.7966,109.8378,109.7966,109.8131,15700.0
2009-12-31 12:40:00,133.09,133.15,133.07,133.14,32500.0,109.8296,109.8791,109.8131,109.8709,32500.0
2009-12-31 12:50:00,133.14,133.2,133.13,133.17,41800.0,109.8709,109.9204,109.8626,109.8956,41800.0
2009-12-31 13:00:00,133.17,133.19,133.15,133.15,27500.0,109.8956,109.9121,109.8791,109.8791,27500.0
2009-12-31 13:10:00,133.15,133.15,133.1,133.12,41500.0,109.8791,109.8791,109.8378,109.8543,41500.0
2009-12-31 13:20:00,133.12,133.17,133.11,133.17,21900.0,109.8543,109.8956,109.8461,109.8956,21900.0
2009-12-31 13:30:00,133.17,133.23,133.17,133.21,33800.0,109.8956,109.9451,109.8956,109.9286,33800.0
2009-12-31 13:40:00,133.21,133.25,133.18,133.21,9100.0,109.9286,109.9616,109.9039,109.9286,9100.0
2009-12-31 13:50:00,133.2,133.21,133.18,133.18,7400.0,109.9204,109.9286,109.9039,109.9039,7400.0
2009-12-31 14:00:00,133.19,133.21,133.16,133.16,14200.0,109.9121,109.9286,109.8874,109.8874,14200.0
2009-12-31 14:10:00,133.18,133.19,133.15,133.15,20400.0,109.9039,109.9121,109.8791,109.8791,20400.0
2009-12-31 14:20:00,133.16,133.16,133.1,133.1,39700.0,109.8874,109.8874,109.8378,109.8378,39700.0
2009-12-31 14:30:00,133.11,133.12,133.1,133.11,22500.0,109.8461,109.8543,109.8378,109.8461,22500.0
2009-12-31 14:40:00,133.1,133.15,133.1,133.15,21500.0,109.8378,109.8791,109.8378,109.8791,21500.0
2009-12-31 14:50:00,133.15,133.16,133.1,133.13,65800.0,109.8791,109.8874,109.8378,109.8626,65800.0
2009-12-31 15:00:00,133.14,133.18,133.12,133.13,49300.0,109.8709,109.9039,109.8543,109.8626,49300.0
2009-12-31 15:10:00,133.13,133.13,133.1,133.1,18100.0,109.8626,109.8626,109.8378,109.8378,18100.0
2009-12-31 15:20:00,133.09,133.09,133.0,133.01,262800.0,109.8296,109.8296,109.7553,109.7636,262800.0
2009-12-31 15:30:00,133.01,133.03,132.7,132.79,300100.0,109.7636,109.7801,109.5078,109.582,300100.0
2009-12-31 15:40:00,132.79,132.8,132.11,132.2,230300.0,109.582,109.5903,109.0209,109.0951,230300.0
2009-12-31 15:50:00,132.18,132.24,131.84,131.86,247200.0,109.0786,109.1281,108.7981,108.8146,247200.0
2010-01-04 09:30:00,133.07,133.59,133.04,133.59,134700.0,109.8131,110.2422,109.7883,110.2422,134700.0
2010-01-04 09:40:00,133.57,133.84,133.56,133.82,85100.0,110.2257,110.4485,110.2174,110.432,85100.0
2010-01-04 09:50:00,133.78,133.79,133.49,133.57,45000.0,110.399,110.4073,110.1597,110.2257,45000.0
2010-01-04 10:00:00,133.56,133.73,133.42,133.66,128100.0,110.2174,110.3577,110.1019,110.3,128100.0
2010-01-04 10:10:00,133.65,133.67,133.53,133.54,40900.0,110.2917,110.3082,110.1927,110.2009,40900.0
2010-01-04 10:20:00,133.54,133.97,133.52,133.96,213900.0,110.2009,110.5558,110.1844,110.5475,213900.0
2010-01-04 10:30:00,133.99,134.06,133.92,134.04,71700.0,110.5723,110.6301,110.5145,110.6136,71700.0
2010-01-04 10:40:00,134.04,134.11,133.99,134.11,38400.0,110.6136,110.6713,110.5723,110.6713,38400.0
2010-01-04 10:50:00,134.09,134.18,134.0,134.01,58200.0,110.6548,110.7291,110.5805,110.5888,58200.0
2010-01-04 11:00:00,134.01,134.17,134.01,134.15,50400.0,110.5888,110.7208,110.5888,110.7043,50400.0
2010-01-04 11:10:00,134.15,134.2,134.06,134.08,51200.0,110.7043,110.7456,110.6301,110.6466,51200.0
2010-01-04 11:20:00,134.08,134.18,134.04,134.07,63700.0,110.6466,110.7291,110.6136,110.6383,63700.0
2010-01-04 11:30:00,134.08,134.15,134.04,134.07,93200.0,110.6466,110.7043,110.6136,110.6383,93200.0
2010-01-04 11:40:00,134.07,134.18,134.06,134.12,63400.0,110.6383,110.7291,110.6301,110.6796,63400.0
2010-01-04 11:50:00,134.12,134.27,134.1,134.24,161800.0,110.6796,110.8034,110.6631,110.7786,161800.0
2010-01-04 12:00:00,134.24,134.24,134.08,134.1,48700.0,110.7786,110.7786,110.6466,110.6631,48700.0
2010-01-04 12:10:00,134.1,134.11,134.03,134.04,47800.0,110.6631,110.6713,110.6053,110.6136,47800.0
2010-01-04 12:20:00,134.04,134.08,134.01,134.04,35500.0,110.6136,110.6466,110.5888,110.6136,35500.0
2010-01-04 12:30:00,134.04,134.09,133.95,133.95,36800.0,110.6136,110.6548,110.5393,110.5393,36800.0
2010-01-04 12:40:00,133.95,134.01,133.91,133.93,27400.0,110.5393,110.5888,110.5063,110.5228,27400.0
2010-01-04 12:50:00,133.94,133.95,133.9,133.95,22400.0,110.531,110.5393,110.498,110.5393,22400.0
2010-01-04 13:00:00,133.93,133.96,133.87,133.88,22400.0,110.5228,110.5475,110.4733,110.4815,22400.0
2010-01-04 13:10:00,133.89,133.92,133.86,133.88,19300.0,110.4898,110.5145,110.465,110.4815,19300.0
2010-01-04 13:20:00,133.87,133.9,133.85,133.86,25100.0,110.4733,110.498,110.4568,110.465,25100.0
2010-01-04 13:30:00,133.86,133.86,133.73,133.75,82200.0,110.465,110.465,110.3577,110.3742,82200.0
2010-01-04 13:40:00,133.76,133.82,133.74,133.78,57800.0,110.3825,110.432,110.366,110.399,57800.0
2010-01-04 13:50:00,133.79,133.79,133.6,133.62,61300.0,110.4073,110.4073,110.2505,110.267,61300.0
2010-01-04 14:00:00,133.61,133.62,133.58,133.6,20300.0,110.2587,110.267,110.234,110.2505,20300.0
2010-01-04 14:10:00,133.61,133.62,133.56,133.58,16100.0,110.2587,110.267,110.2174,110.234,16100.0
2010-01-04 14:20:00,133.57,133.57,133.49,133.54,26500.0,110.2257,110.2257,110.1597,110.2009,26500.0
2010-01-04 14:30:00,133.54,133.63,133.54,133.61,60200.0,110.2009,110.2752,110.2009,110.2587,60200.0
2010-01-04 14:40:00,133.61,133.74,133.6,133.65,46600.0,110.2587,110.366,110.2505,110.2917,46600.0
2010-01-04 14:50:00,133.65,133.66,133.5,133.51,82900.0,110.2917,110.3,110.1679,110.1762,82900.0
2010-01-04 15:00:00,133.51,133.64,133.46,133.61,90100.0,110.1762,110.2835,110.1349,110.2587,90100.0
2010-01-04 15:10:00,133.61,133.64,133.57,133.6,85100.0,110.2587,110.2835,110.2257,110.2505,85100.0
2010-01-04 15:20:00,133.6,133.64,133.58,133.6,52500.0,110.2505,110.2835,110.234,110.2505,52500.0
2010-01-04 15:30:00,133.6,133.67,133.54,133.56,102700.0,110.2505,110.3082,110.2009,110.2174,102700.0
2010-01-04 15:40:00,133.56,133.77,133.54,133.77,129600.0,110.2174,110.3907,110.2009,110.3907,129600.0
2010-01-04 15:50:00,133.78,133.95,133.76,133.94,183000.0,110.399,110.5393,110.3825,110.531,183000.0
2010-01-05 09:30:00,133.7,133.92,133.47,133.57,94600.0,110.333,110.5145,110.1432,110.2257,94600.0
2010-01-05 09:40:00,133.55,133.64,133.36,133.44,70800.0,110.2092,110.2835,110.0524,110.1184,70800.0
2010-01-05 09:50:00,133.44,133.6,133.19,133.2,60300.0,110.1184,110.2505,109.9121,109.9204,60300.0
2010-01-05 10:00:00,133.16,133.53,133.06,133.42,114800.0,109.8874,110.1927,109.8048,110.1019,114800.0
2010-01-05 10:10:00,133.43,133.7,133.37,133.7,33600.0,110.1102,110.333,110.0607,110.333,33600.0
2010-01-05 10:20:00,133.73,134.09,133.73,134.05,52700.0,110.3577,110.6548,110.3577,110.6218,52700.0
2010-01-05 10:30:00,134.05,134.07,133.95,134.07,33600.0,110.6218,110.6383,110.5393,110.6383,33600.0
2010-01-05 10:40:00,134.08,134.29,134.05,134.13,35500.0,110.6466,110.8199,110.6218,110.6878,35500.0
2010-01-05 10:50:00,134.14,134.21,134.12,134.17,10000.0,110.6961,110.7538,110.6796,110.7208,10000.0
2010-01-05 11:00:00,134.17,134.19,134.13,134.18,15500.0,110.7208,110.7373,110.6878,110.7291,15500.0
2010-01-05 11:10:00,134.18,134.18,133.86,133.87,18500.0,110.7291,110.7291,110.465,110.4733,18500.0
2010-01-05 11:20:00,133.85,133.86,133.75,133.79,43900.0,110.4568,110.465,110.3742,110.4073,43900.0
2010-01-05 11:30:00,133.78,133.78,133.67,133.7,21600.0,110.399,110.399,110.3082,110.333,21600.0
2010-01-05 11:40:00,133.7,133.8,133.68,133.77,11200.0,110.333,110.4155,110.3165,110.3907,11200.0
2010-01-05 11:50:00,133.77,133.82,133.77,133.82,10400.0,110.3907,110.432,110.3907,110.432,10400.0
2010-01-05 12:00:00,133.82,134.05,133.82,134.01,16900.0,110.432,110.6218,110.432,110.5888,16900.0
2010-01-05 12:10:00,134.04,134.1,134.02,134.05,11800.0,110.6136,110.6631,110.5971,110.6218,11800.0
2010-01-05 12:20:00,134.07,134.09,133.96,134.0,13700.0,110.6383,110.6548,110.5475,110.5805,13700.0
2010-01-05 12:30:00,134.01,134.02,133.97,133.99,10300.0,110.5888,110.5971,110.5558,110.5723,10300.0
2010-01-05 12:40:00,134.0,134.01,133.89,133.95,21200.0,110.5805,110.5888,110.4898,110.5393,21200.0
2010-01-05 12:50:00,133.95,133.98,133.85,133.98,24500.0,110.5393,110.564,110.4568,110.564,24500.0
2010-01-05 13:00:00,133.98,134.0,133.78,133.78,33900.0,110.564,110.5805,110.399,110.399,33900.0
2010-01-05 13:10:00,133.79,133.82,133.76,133.79,6900.0,110.4073,110.432,110.3825,110.4073,6900.0
2010-01-05 13:20:00,133.8,133.84,133.65,133.84,21700.0,110.4155,110.4485,110.2917,110.4485,21700.0
2010-01-05 13:30:00,133.83,133.84,133.78,133.81,4100.0,110.4403,110.4485,110.399,110.4238,4100.0
2010-01-05 13:40:00,133.86,133.98,133.84,133.9,27400.0,110.465,110.564,110.4485,110.498,27400.0
2010-01-05 13:50:00,133.89,133.89,133.77,133.79,16700.0,110.4898,110.4898,110.3907,110.4073,16700.0
2010-01-05 14:00:00,133.79,133.88,133.69,133.69,20200.0,110.4073,110.4815,110.3247,110.3247,20200.0
2010-01-05 14:10:00,133.72,133.74,133.54,133.59,40100.0,110.3495,110.366,110.2009,110.2422,40100.0
2010-01-05 14:20:00,133.58,133.74,133.56,133.74,17500.0,110.234,110.366,110.2174,110.366,17500.0
2010-01-05 14:30:00,133.75,133.82,133.73,133.74,15900.0,110.3742,110.432,110.3577,110.366,15900.0
2010-01-05 14:40:00,133.74,133.93,133.74,133.9,11900.0,110.366,110.5228,110.366,110.498,11900.0
2010-01-05 14:50:00,133.93,133.93,133.83,133.89,11800.0,110.5228,110.5228,110.4403,110.4898,11800.0
2010-01-05 15:00:00,133.92,134.03,133.9,133.92,25600.0,110.5145,110.6053,110.498,110.5145,25600.0
2010-01-05 15:10:00,133.9,133.99,133.9,133.99,16100.0,110.498,110.5723,110.498,110.5723,16100.0
2010-01-05 15:20:00,134.0,134.09,133.99,134.05,18400.0,110.5805,110.6548,110.5723,110.6218,18400.0
2010-01-05 15:30:00,134.05,134.18,134.05,134.18,29600.0,110.6218,110.7291,110.6218,110.7291,29600.0
2010-01-05 15:40:00,134.18,134.31,134.16,134.23,78300.0,110.7291,110.8364,110.7126,110.7704,78300.0
2010-01-05 15:50:00,134.24,134.28,134.18,134.26,88800.0,110.7786,110.8116,110.7291,110.7951,88800.0
2010-01-05 16:00:00,134.27,134.41,134.27,134.41,10100.0,110.8034,110.9189,110.8034,110.9189,10100.0
2010-01-05 16:10:00,134.3,134.3,134.28,134.28,900.0,110.8281,110.8281,110.8116,110.8116,900.0
2010-01-06 09:30:00,134.34,134.84,134.32,134.6,73400.0,110.8611,111.2737,110.8446,111.0757,73400.0
2010-01-06 09:40:00,134.56,134.71,134.42,134.59,32500.0,111.0427,111.1665,110.9271,111.0674,32500.0
2010-01-06 09:50:00,134.59,134.65,134.37,134.57,140200.0,111.0674,111.1169,110.8859,111.0509,140200.0
2010-01-06 10:00:00,134.57,134.76,134.48,134.74,39400.0,111.0509,111.2077,110.9767,111.1912,39400.0
2010-01-06 10:10:00,134.76,134.83,134.62,134.78,32200.0,111.2077,111.2655,111.0922,111.2242,32200.0
2010-01-06 10:20:00,134.79,134.83,134.6,134.75,43600.0,111.2325,111.2655,111.0757,111.1995,43600.0
2010-01-06 10:30:00,134.73,134.74,134.47,134.52,25900.0,111.183,111.1912,110.9684,111.0097,25900.0
2010-01-06 10:40:00,134.51,134.58,134.48,134.58,41100.0,111.0014,111.0592,110.9767,111.0592,41100.0
2010-01-06 10:50:00,134.57,134.8,134.57,134.8,26100.0,111.0509,111.2407,111.0509,111.2407,26100.0
2010-01-06 11:00:00,134.82,134.85,134.74,134.8,28700.0,111.2572,111.282,111.1912,111.2407,28700.0
2010-01-06 11:10:00,134.81,134.89,134.78,134.88,13500.0,111.249,111.315,111.2242,111.3067,13500.0
2010-01-06 11:20:00,134.88,134.95,134.83,134.85,37300.0,111.3067,111.3645,111.2655,111.282,37300.0
2010-01-06 11:30:00,134.85,135.04,134.85,134.93,20700.0,111.282,111.4388,111.282,111.348,20700.0
2010-01-06 11:40:00,134.9,134.96,134.88,134.93,8300.0,111.3233,111.3728,111.3067,111.348,8300.0
2010-01-06 11:50:00,134.91,134.95,134.82,134.84,23800.0,111.3315,111.3645,111.2572,111.2737,23800.0
2010-01-06 12:00:00,134.82,134.88,134.79,134.87,19900.0,111.2572,111.3067,111.2325,111.2985,19900.0
2010-01-06 12:10:00,134.84,134.84,134.67,134.71,33500.0,111.2737,111.2737,111.1335,111.1665,33500.0
2010-01-06 12:20:00,134.68,134.73,134.62,134.68,30800.0,111.1417,111.183,111.0922,111.1417,30800.0
2010-01-06 12:30:00,134.67,134.78,134.67,134.78,13500.0,111.1335,111.2242,111.1335,111.2242,13500.0
2010-01-06 12:40:00,134.79,134.89,134.75,134.85,17300.0,111.2325,111.315,111.1995,111.282,17300.0
2010-01-06 12:50:00,134.86,134.98,134.86,134.94,13400.0,111.2902,111.3893,111.2902,111.3563,13400.0
2010-01-06 13:00:00,134.95,135.03,134.93,134.93,5600.0,111.3645,111.4305,111.348,111.348,5600.0
2010-01-06 13:10:00,134.94,134.98,134.92,134.94,8100.0,111.3563,111.3893,111.3398,111.3563,8100.0
2010-01-06 13:20:00,134.96,134.98,134.94,134.95,3300.0,111.3728,111.3893,111.3563,111.3645,3300.0
2010-01-06 13:30:00,134.95,134.98,134.89,134.89,11500.0,111.3645,111.3893,111.315,111.315,11500.0
2010-01-06 13:40:00,134.92,134.95,134.83,134.86,20800.0,111.3398,111.3645,111.2655,111.2902,20800.0
2010-01-06 13:50:00,134.84,134.84,134.7,134.75,32400.0,111.2737,111.2737,111.1582,111.1995,32400.0
2010-01-06 14:00:00,134.76,134.99,134.76,134.98,29300.0,111.2077,111.3975,111.2077,111.3893,29300.0
2010-01-06 14:10:00,134.98,134.99,134.84,134.84,21700.0,111.3893,111.3975,111.2737,111.2737,21700.0
2010-01-06 14:20:00,134.86,134.99,134.84,134.97,19200.0,111.2902,111.3975,111.2737,111.381,19200.0
2010-01-06 14:30:00,134.97,135.24,134.96,135.05,100600.0,111.381,111.6038,111.3728,111.447,100600.0
2010-01-06 14:40:00,135.08,135.11,134.99,135.01,21600.0,111.4718,111.4966,111.3975,111.414,21600.0
2010-01-06 14:50:00,135.0,135.09,134.99,135.06,39800.0,111.4058,111.48,111.3975,111.4553,39800.0
2010-01-06 15:00:00,135.04,135.12,134.87,134.89,46100.0,111.4388,111.5048,111.2985,111.315,46100.0
2010-01-06 15:10:00,134.88,134.98,134.88,134.89,27400.0,111.3067,111.3893,111.3067,111.315,27400.0
2010-01-06 15:20:00,134.88,135.06,134.86,135.05,38100.0,111.3067,111.4553,111.2902,111.447,38100.0
2010-01-06 15:30:00,135.05,135.2,135.0,135.16,92900.0,111.447,111.5708,111.4058,111.5378,92900.0
2010-01-06 15:40:00,135.13,135.16,134.8,134.85,119900.0,111.5131,111.5378,111.2407,111.282,119900.0
2010-01-06 15:50:00,134.86,135.06,134.81,135.04,160900.0,111.2902,111.4553,111.249,111.4388,160900.0
2010-01-07 09:30:00,134.86,135.21,134.69,135.18,59700.0,111.2902,111.5791,111.15,111.5543,59700.0
2010-01-07 09:40:00,135.18,135.24,134.6,134.66,45000.0,111.5543,111.6038,111.0757,111.1252,45000.0
2010-01-07 09:50:00,134.64,134.7,134.16,134.25,79200.0,111.1087,111.1582,110.7126,110.7869,79200.0
2010-01-07 10:00:00,134.27,134.37,134.17,134.35,48700.0,110.8034,110.8859,110.7208,110.8694,48700.0
2010-01-07 10:10:00,134.38,134.52,134.35,134.39,24400.0,110.8941,111.0097,110.8694,110.9024,24400.0
2010-01-07 10:20:00,134.39,134.6,134.32,134.6,25400.0,110.9024,111.0757,110.8446,111.0757,25400.0
2010-01-07 10:30:00,134.57,134.88,134.55,134.75,26300.0,111.0509,111.3067,111.0344,111.1995,26300.0
2010-01-07 10:40:00,134.76,135.34,134.75,135.3,81200.0,111.2077,111.6864,111.1995,111.6533,81200.0
2010-01-07 10:50:00,135.28,135.33,135.1,135.18,34800.0,111.6368,111.6781,111.4883,111.5543,34800.0
2010-01-07 11:00:00,135.17,135.23,135.09,135.12,16000.0,111.5461,111.5956,111.48,111.5048,16000.0
2010-01-07 11:10:00,135.13,135.23,135.04,135.08,11800.0,111.5131,111.5956,111.4388,111.4718,11800.0
2010-01-07 11:20:00,135.09,135.14,135.07,135.07,14300.0,111.48,111.5213,111.4635,111.4635,14300.0
2010-01-07 11:30:00,135.08,135.19,134.9,134.9,21900.0,111.4718,111.5626,111.3233,111.3233,21900.0
2010-01-07 11:40:00,134.91,135.09,134.9,135.01,23000.0,111.3315,111.48,111.3233,111.414,23000.0
2010-01-07 11:50:00,135.04,135.1,135.03,135.1,9600.0,111.4388,111.4883,111.4305,111.4883,9600.0
2010-01-07 12:00:00,135.08,135.11,135.05,135.1,7600.0,111.4718,111.4966,111.447,111.4883,7600.0
2010-01-07 12:10:00,135.08,135.33,135.08,135.32,18500.0,111.4718,111.6781,111.4718,111.6698,18500.0
2010-01-07 12:20:00,135.34,135.41,135.23,135.34,18000.0,111.6864,111.7441,111.5956,111.6864,18000.0
2010-01-07 12:30:00,135.33,135.51,135.22,135.26,42800.0,111.6781,111.8266,111.5873,111.6203,42800.0
2010-01-07 12:40:00,135.28,135.32,135.2,135.3,15700.0,111.6368,111.6698,111.5708,111.6533,15700.0
2010-01-07 12:50:00,135.29,135.34,135.16,135.18,123400.0,111.6451,111.6864,111.5378,111.5543,123400.0
2010-01-07 13:00:00,135.19,135.2,135.05,135.06,15700.0,111.5626,111.5708,111.447,111.4553,15700.0
2010-01-07 13:10:00,135.1,135.23,135.1,135.22,6600.0,111.4883,111.5956,111.4883,111.5873,6600.0
2010-01-07 13:20:00,135.19,135.25,135.19,135.24,2700.0,111.5626,111.6121,111.5626,111.6038,2700.0
2010-01-07 13:30:00,135.24,135.32,135.24,135.29,11000.0,111.6038,111.6698,111.6038,111.6451,11000.0
2010-01-07 13:40:00,135.31,135.4,135.27,135.35,112600.0,111.6616,111.7359,111.6286,111.6946,112600.0
2010-01-07 13:50:00,135.34,135.4,135.28,135.31,25300.0,111.6864,111.7359,111.6368,111.6616,25300.0
2010-01-07 14:00:00,135.34,135.38,135.23,135.34,27800.0,111.6864,111.7194,111.5956,111.6864,27800.0
2010-01-07 14:10:00,135.34,135.4,135.34,135.36,3300.0,111.6864,111.7359,111.6864,111.7029,3300.0
2010-01-07 14:20:00,135.37,135.42,135.34,135.41,23100.0,111.7111,111.7524,111.6864,111.7441,23100.0
2010-01-07 14:30:00,135.42,135.65,135.4,135.59,49200.0,111.7524,111.9422,111.7359,111.8927,49200.0
2010-01-07 14:40:00,135.6,135.74,135.57,135.74,27600.0,111.9009,112.0164,111.8762,112.0164,27600.0
2010-01-07 14:50:00,135.72,135.72,135.57,135.61,21700.0,111.9999,111.9999,111.8762,111.9092,21700.0
2010-01-07 15:00:00,135.61,135.61,135.26,135.39,98300.0,111.9092,111.9092,111.6203,111.7276,98300.0
2010-01-07 15:10:00,135.41,135.6,135.41,135.6,46400.0,111.7441,111.9009,111.7441,111.9009,46400.0
2010-01-07 15:20:00,135.6,135.76,135.56,135.66,59700.0,111.9009,112.0329,111.8679,111.9504,59700.0
2010-01-07 15:30:00,135.66,135.76,135.66,135.73,44200.0,111.9504,112.0329,111.9504,112.0082,44200.0
2010-01-07 15:40:00,135.74,135.82,135.67,135.69,59700.0,112.0164,112.0825,111.9587,111.9752,59700.0
2010-01-07 15:50:00,135.68,135.75,135.61,135.66,121700.0,111.9669,112.0247,111.9092,111.9504,121700.0
2010-01-08 09:30:00,135.47,135.69,135.25,135.33,75400.0,111.7936,111.9752,111.6121,111.6781,75400.0
2010-01-08 09:40:00,135.34,135.5,135.13,135.43,63700.0,111.6864,111.8184,111.5131,111.7606,63700.0
2010-01-08 09:50:00,135.43,135.78,135.3,135.74,66200.0,111.7606,112.0495,111.6533,112.0164,66200.0
2010-01-08 10:00:00,135.73,135.89,135.63,135.7,48400.0,112.0082,112.1402,111.9257,111.9834,48400.0
2010-01-08 10:10:00,135.7,135.84,135.6,135.74,49500.0,111.9834,112.099,111.9009,112.0164,49500.0
2010-01-08 10:20:00,135.73,135.89,135.71,135.79,45800.0,112.0082,112.1402,111.9917,112.0577,45800.0
2010-01-08 10:30:00,135.79,135.83,135.68,135.72,12600.0,112.0577,112.0907,111.9669,111.9999,12600.0
2010-01-08 10:40:00,135.73,135.78,135.52,135.59,21700.0,112.0082,112.0495,111.8349,111.8927,21700.0
2010-01-08 10:50:00,135.6,135.88,135.6,135.88,8900.0,111.9009,112.132,111.9009,112.132,8900.0
2010-01-08 11:00:00,135.86,135.86,135.74,135.79,18900.0,112.1155,112.1155,112.0164,112.0577,18900.0
2010-01-08 11:10:00,135.79,135.92,135.77,135.9,26400.0,112.0577,112.165,112.0412,112.1485,26400.0
2010-01-08 11:20:00,135.93,136.01,135.89,135.9,41000.0,112.1732,112.2393,112.1402,112.1485,41000.0
2010-01-08 11:30:00,135.92,135.94,135.7,135.71,26900.0,112.165,112.1815,111.9834,111.9917,26900.0
2010-01-08 11:40:00,135.71,135.86,135.69,135.85,7100.0,111.9917,112.1155,111.9752,112.1072,7100.0
2010-01-08 11:50:00,135.83,135.9,135.81,135.9,34500.0,112.0907,112.1485,112.0742,112.1485,34500.0
2010-01-08 12:00:00,135.9,135.98,135.88,135.88,19600.0,112.1485,112.2145,112.132,112.132,19600.0
2010-01-08 12:10:00,135.88,135.94,135.86,135.89,7500.0,112.132,112.1815,112.1155,112.1402,7500.0
2010-01-08 12:20:00,135.89,136.0,135.89,136.0,8300.0,112.1402,112.231,112.1402,112.231,8300.0
2010-01-08 12:30:00,135.99,136.0,135.97,136.0,18800.0,112.2228,112.231,112.2062,112.231,18800.0
2010-01-08 12:40:00,135.99,136.04,135.94,135.94,17800.0,112.2228,112.264,112.1815,112.1815,17800.0
2010-01-08 12:50:00,135.93,135.94,135.87,135.92,23500.0,112.1732,112.1815,112.1237,112.165,23500.0
2010-01-08 13:00:00,135.9,136.03,135.89,136.0,10600.0,112.1485,112.2558,112.1402,112.231,10600.0
2010-01-08 13:10:00,136.0,136.08,135.96,135.97,26000.0,112.231,112.297,112.198,112.2062,26000.0
2010-01-08 13:20:00,135.97,136.0,135.95,135.96,151500.0,112.2062,112.231,112.1897,112.198,151500.0
2010-01-08 13:30:00,135.97,136.2,135.94,136.14,42000.0,112.2062,112.396,112.1815,112.3465,42000.0
2010-01-08 13:40:00,136.14,136.18,136.06,136.07,18200.0,112.3465,112.3795,112.2805,112.2888,18200.0
2010-01-08 13:50:00,136.09,136.09,135.96,135.96,9900.0,112.3053,112.3053,112.198,112.198,9900.0
2010-01-08 14:00:00,135.93,136.0,135.9,135.94,13100.0,112.1732,112.231,112.1485,112.1815,13100.0
2010-01-08 14:10:00,135.95,135.98,135.93,135.96,6500.0,112.1897,112.2145,112.1732,112.198,6500.0
2010-01-08 14:20:00,135.97,136.02,135.91,135.97,26100.0,112.2062,112.2475,112.1567,112.2062,26100.0
2010-01-08 14:30:00,135.97,136.0,135.93,135.95,10900.0,112.2062,112.231,112.1732,112.1897,10900.0
2010-01-08 14:40:00,135.95,136.0,135.92,135.95,15200.0,112.1897,112.231,112.165,112.1897,15200.0
2010-01-08 14:50:00,135.97,136.01,135.93,136.01,8100.0,112.2062,112.2393,112.1732,112.2393,8100.0
2010-01-08 15:00:00,135.98,136.09,135.95,136.09,14400.0,112.2145,112.3053,112.1897,112.3053,14400.0
2010-01-08 15:10:00,136.07,136.15,136.07,136.14,9200.0,112.2888,112.3548,112.2888,112.3465,9200.0
2010-01-08 15:20:00,136.13,136.19,136.12,136.18,4700.0,112.3383,112.3878,112.33,112.3795,4700.0
2010-01-08 15:30:00,136.19,136.36,136.11,136.36,30000.0,112.3878,112.5281,112.3218,112.5281,30000.0
2010-01-08 15:40:00,136.35,136.41,136.29,136.38,41000.0,112.5198,112.5693,112.4703,112.5446,41000.0
2010-01-08 15:50:00,136.38,136.54,136.38,136.53,102100.0,112.5446,112.6766,112.5446,112.6684,102100.0
2010-01-11 09:30:00,137.11,137.18,136.84,136.9,129900.0,113.147,113.2048,112.9242,112.9737,129900.0
2010-01-11 09:40:00,136.86,136.87,136.62,136.69,64500.0,112.9407,112.949,112.7426,112.8004,64500.0
2010-01-11 09:50:00,136.7,136.7,136.29,136.33,72400.0,112.8087,112.8087,112.4703,112.5033,72400.0
2010-01-11 10:00:00,136.34,136.55,135.95,135.97,64800.0,112.5116,112.6849,112.1897,112.2062,64800.0
2010-01-11 10:10:00,135.97,136.25,135.92,136.22,72000.0,112.2062,112.4373,112.165,112.4126,72000.0
2010-01-11 10:20:00,136.21,136.35,136.15,136.34,33900.0,112.4043,112.5198,112.3548,112.5116,33900.0
2010-01-11 10:30:00,136.36,136.39,136.18,136.23,29400.0,112.5281,112.5528,112.3795,112.4208,29400.0
2010-01-11 10:40:00,136.21,136.33,136.19,136.33,22100.0,112.4043,112.5033,112.3878,112.5033,22100.0
2010-01-11 10:50:00,136.36,136.4,136.28,136.36,6100.0,112.5281,112.5611,112.4621,112.5281,6100.0
2010-01-11 11:00:00,136.34,136.34,135.99,136.03,15800.0,112.5116,112.5116,112.2228,112.2558,15800.0
2010-01-11 11:10:00,136.05,136.06,135.89,136.01,21700.0,112.2723,112.2805,112.1402,112.2393,21700.0
2010-01-11 11:20:00,136.06,136.06,135.95,135.97,11200.0,112.2805,112.2805,112.1897,112.2062,11200.0
2010-01-11 11:30:00,136.01,136.21,135.98,136.16,11500.0,112.2393,112.4043,112.2145,112.363,11500.0
2010-01-11 11:40:00,136.15,136.15,136.05,136.07,6400.0,112.3548,112.3548,112.2723,112.2888,6400.0
2010-01-11 11:50:00,136.07,136.24,136.06,136.22,8600.0,112.2888,112.4291,112.2805,112.4126,8600.0
2010-01-11 12:00:00,136.23,136.25,136.17,136.2,8200.0,112.4208,112.4373,112.3713,112.396,8200.0
2010-01-11 12:10:00,136.22,136.24,136.19,136.21,3900.0,112.4126,112.4291,112.3878,112.4043,3900.0
2010-01-11 12:20:00,136.19,136.2,136.14,136.18,3200.0,112.3878,112.396,112.3465,112.3795,3200.0
2010-01-11 12:30:00,136.18,136.21,136.06,136.1,15700.0,112.3795,112.4043,112.2805,112.3135,15700.0
2010-01-11 12:40:00,136.07,136.09,135.89,135.94,68500.0,112.2888,112.3053,112.1402,112.1815,68500.0
2010-01-11 12:50:00,135.93,136.05,135.87,136.05,18100.0,112.1732,112.2723,112.1237,112.2723,18100.0
2010-01-11 13:00:00,136.05,136.06,135.98,136.06,6800.0,112.2723,112.2805,112.2145,112.2805,6800.0
2010-01-11 13:10:00,136.07,136.08,135.96,136.05,14800.0,112.2888,112.297,112.198,112.2723,14800.0
2010-01-11 13:20:00,136.07,136.11,135.99,136.05,6600.0,112.2888,112.3218,112.2228,112.2723,6600.0
2010-01-11 13:30:00,136.04,136.11,136.02,136.08,10200.0,112.264,112.3218,112.2475,112.297,10200.0
2010-01-11 13:40:00,136.07,136.16,136.04,136.09,30400.0,112.2888,112.363,112.264,112.3053,30400.0
2010-01-11 13:50:00,136.09,136.11,136.05,136.06,13800.0,112.3053,112.3218,112.2723,112.2805,13800.0
2010-01-11 14:00:00,136.08,136.09,136.0,136.07,20100.0,112.297,112.3053,112.231,112.2888,20100.0
2010-01-11 14:10:00,136.06,136.17,136.04,136.13,44200.0,112.2805,112.3713,112.264,112.3383,44200.0
2010-01-11 14:20:00,136.13,136.18,136.06,136.06,27700.0,112.3383,112.3795,112.2805,112.2805,27700.0
2010-01-11 14:30:00,136.04,136.13,136.01,136.09,23600.0,112.264,112.3383,112.2393,112.3053,23600.0
2010-01-11 14:40:00,136.09,136.13,136.02,136.03,24100.0,112.3053,112.3383,112.2475,112.2558,24100.0
2010-01-11 14:50:00,136.06,136.13,136.04,136.1,31800.0,112.2805,112.3383,112.264,112.3135,31800.0
2010-01-11 15:00:00,136.1,136.3,136.08,136.25,34200.0,112.3135,112.4786,112.297,112.4373,34200.0
2010-01-11 15:10:00,136.24,136.34,136.18,136.34,27600.0,112.4291,112.5116,112.3795,112.5116,27600.0
2010-01-11 15:20:00,136.34,136.4,136.25,136.34,37200.0,112.5116,112.5611,112.4373,112.5116,37200.0
2010-01-11 15:30:00,136.32,136.45,136.32,136.4,48400.0,112.4951,112.6024,112.4951,112.5611,48400.0
2010-01-11 15:40:00,136.4,136.45,136.24,136.3,53400.0,112.5611,112.6024,112.4291,112.4786,53400.0
2010-01-11 15:50:00,136.29,136.39,136.27,136.29,83800.0,112.4703,112.5528,112.4538,112.4703,83800.0
2010-01-12 09:30:00,135.49,135.68,135.32,135.5,89500.0,111.8101,111.9669,111.6698,111.8184,89500.0
2010-01-12 09:40:00,135.48,135.5,134.96,135.1,115200.0,111.8019,111.8184,111.3728,111.4883,115200.0
2010-01-12 09:50:00,135.08,135.32,135.08,135.27,35000.0,111.4718,111.6698,111.4718,111.6286,35000.0
2010-01-12 10:00:00,135.26,135.38,135.15,135.23,21300.0,111.6203,111.7194,111.5296,111.5956,21300.0
2010-01-12 10:10:00,135.21,135.33,135.1,135.16,16700.0,111.5791,111.6781,111.4883,111.5378,16700.0
2010-01-12 10:20:00,135.17,135.3,135.02,135.27,48500.0,111.5461,111.6533,111.4223,111.6286,48500.0
2010-01-12 10:30:00,135.27,135.35,135.23,135.23,37500.0,111.6286,111.6946,111.5956,111.5956,37500.0
2010-01-12 10:40:00,135.25,135.37,135.23,135.36,20500.0,111.6121,111.7111,111.5956,111.7029,20500.0
2010-01-12 10:50:00,135.36,135.44,135.27,135.29,38400.0,111.7029,111.7689,111.6286,111.6451,38400.0
2010-01-12 11:00:00,135.27,135.28,135.2,135.27,18600.0,111.6286,111.6368,111.5708,111.6286,18600.0
2010-01-12 11:10:00,135.27,135.28,135.16,135.23,16600.0,111.6286,111.6368,111.5378,111.5956,16600.0
2010-01-12 11:20:00,135.24,135.32,135.24,135.26,24200.0,111.6038,111.6698,111.6038,111.6203,24200.0
2010-01-12 11:30:00,135.28,135.28,135.13,135.15,26600.0,111.6368,111.6368,111.5131,111.5296,26600.0
2010-01-12 11:40:00,135.16,135.21,135.08,135.1,15300.0,111.5378,111.5791,111.4718,111.4883,15300.0
2010-01-12 11:50:00,135.12,135.15,135.08,135.13,4997300.0,111.5048,111.5296,111.4718,111.5131,4997300.0
2010-01-12 12:00:00,135.1,135.11,134.87,134.98,39100.0,111.4883,111.4966,111.2985,111.3893,39100.0
2010-01-12 12:10:00,134.97,134.98,134.81,134.81,28100.0,111.381,111.3893,111.249,111.249,28100.0
2010-01-12 12:20:00,134.79,134.79,134.31,134.34,53300.0,111.2325,111.2325,110.8364,110.8611,53300.0
2010-01-12 12:30:00,134.34,134.36,134.19,134.36,66400.0,110.8611,110.8776,110.7373,110.8776,66400.0
2010-01-12 12:40:00,134.38,134.44,134.32,134.33,52100.0,110.8941,110.9436,110.8446,110.8529,52100.0
2010-01-12 12:50:00,134.33,134.36,134.14,134.21,70200.0,110.8529,110.8776,110.6961,110.7538,70200.0
2010-01-12 13:00:00,134.2,134.34,134.18,134.25,20400.0,110.7456,110.8611,110.7291,110.7869,20400.0
2010-01-12 13:10:00,134.25,134.35,134.16,134.2,28900.0,110.7869,110.8694,110.7126,110.7456,28900.0
2010-01-12 13:20:00,134.17,134.23,134.04,134.23,24300.0,110.7208,110.7704,110.6136,110.7704,24300.0
2010-01-12 13:30:00,134.22,134.37,134.21,134.36,16000.0,110.7621,110.8859,110.7538,110.8776,16000.0
2010-01-12 13:40:00,134.34,134.38,134.28,134.35,16500.0,110.8611,110.8941,110.8116,110.8694,16500.0
2010-01-12 13:50:00,134.35,134.5,134.33,134.47,10800.0,110.8694,110.9932,110.8529,110.9684,10800.0
2010-01-12 14:00:00,134.49,134.49,134.4,134.47,24200.0,110.9849,110.9849,110.9106,110.9684,24200.0
2010-01-12 14:10:00,134.49,134.49,134.43,134.44,16200.0,110.9849,110.9849,110.9354,110.9436,16200.0
2010-01-12 14:20:00,134.46,134.54,134.4,134.54,9300.0,110.9602,111.0262,110.9106,111.0262,9300.0
2010-01-12 14:30:00,134.54,134.55,134.47,134.47,34000.0,111.0262,111.0344,110.9684,110.9684,34000.0
2010-01-12 14:40:00,134.46,134.59,134.33,134.59,16100.0,110.9602,111.0674,110.8529,111.0674,16100.0
2010-01-12 14:50:00,134.6,134.84,134.6,134.79,55800.0,111.0757,111.2737,111.0757,111.2325,55800.0
2010-01-12 15:00:00,134.79,134.79,134.57,134.65,26000.0,111.2325,111.2325,111.0509,111.1169,26000.0
2010-01-12 15:10:00,134.64,134.69,134.53,134.56,23200.0,111.1087,111.15,111.0179,111.0427,23200.0
2010-01-12 15:20:00,134.58,134.71,134.56,134.71,18200.0,111.0592,111.1665,111.0427,111.1665,18200.0
2010-01-12 15:30:00,134.71,134.73,134.36,134.36,62600.0,111.1665,111.183,110.8776,110.8776,62600.0
2010-01-12 15:40:00,134.38,134.46,134.33,134.4,103900.0,110.8941,110.9602,110.8529,110.9106,103900.0
2010-01-12 15:50:00,134.4,134.75,134.4,134.72,213400.0,110.9106,111.1995,110.9106,111.1747,213400.0
2010-01-12 16:00:00,134.69,134.86,134.67,134.85,9000.0,111.15,111.2902,111.1335,111.282,9000.0
2010-01-12 16:10:00,134.85,134.85,134.85,134.85,0.0,111.282,111.282,111.282,111.282,0.0
2010-01-13 09:30:00,135.2,135.62,135.15,135.15,68100.0,111.5708,111.9174,111.5296,111.5296,68100.0
2010-01-13 09:40:00,135.18,135.26,135.11,135.15,16300.0,111.5543,111.6203,111.4966,111.5296,16300.0
2010-01-13 09:50:00,135.11,135.32,135.05,135.06,25100.0,111.4966,111.6698,111.447,111.4553,25100.0
2010-01-13 10:00:00,135.08,135.11,134.67,134.74,43200.0,111.4718,111.4966,111.1335,111.1912,43200.0
2010-01-13 10:10:00,134.71,134.71,134.4,134.43,42900.0,111.1665,111.1665,110.9106,110.9354,42900.0
2010-01-13 10:20:00,134.46,134.46,134.27,134.31,38800.0,110.9602,110.9602,110.8034,110.8364,38800.0
2010-01-13 10:30:00,134.4,134.61,134.3,134.6,41000.0,110.9106,111.0839,110.8281,111.0757,41000.0
2010-01-13 10:40:00,134.6,134.69,134.53,134.59,14900.0,111.0757,111.15,111.0179,111.0674,14900.0
2010-01-13 10:50:00,134.61,134.79,134.58,134.79,23100.0,111.0839,111.2325,111.0592,111.2325,23100.0
2010-01-13 11:00:00,134.8,134.81,134.68,134.75,14500.0,111.2407,111.249,111.1417,111.1995,14500.0
2010-01-13 11:10:00,134.74,134.75,134.63,134.69,74300.0,111.1912,111.1995,111.1004,111.15,74300.0
2010-01-13 11:20:00,134.7,135.15,134.7,135.06,36100.0,111.1582,111.5296,111.1582,111.4553,36100.0
2010-01-13 11:30:00,135.08,135.14,135.04,135.07,12800.0,111.4718,111.5213,111.4388,111.4635,12800.0
2010-01-13 11:40:00,135.07,135.19,135.07,135.15,13500.0,111.4635,111.5626,111.4635,111.5296,13500.0
2010-01-13 11:50:00,135.14,135.36,135.13,135.31,19300.0,111.5213,111.7029,111.5131,111.6616,19300.0
2010-01-13 12:00:00,135.33,135.54,135.33,135.5,40500.0,111.6781,111.8514,111.6781,111.8184,40500.0
2010-01-13 12:10:00,135.5,135.51,135.33,135.45,9300.0,111.8184,111.8266,111.6781,111.7771,9300.0
2010-01-13 12:20:00,135.45,135.73,135.42,135.72,19800.0,111.7771,112.0082,111.7524,111.9999,19800.0
2010-01-13 12:30:00,135.72,135.89,135.69,135.87,26000.0,111.9999,112.1402,111.9752,112.1237,26000.0
2010-01-13 12:40:00,135.87,135.97,135.84,135.84,72200.0,112.1237,112.2062,112.099,112.099,72200.0
2010-01-13 12:50:00,135.81,135.92,135.71,135.71,53000.0,112.0742,112.165,111.9917,111.9917,53000.0
2010-01-13 13:00:00,135.71,135.71,135.56,135.7,70100.0,111.9917,111.9917,111.8679,111.9834,70100.0
2010-01-13 13:10:00,135.7,135.83,135.69,135.73,74100.0,111.9834,112.0907,111.9752,112.0082,74100.0
2010-01-13 13:20:00,135.74,135.83,135.67,135.83,20200.0,112.0164,112.0907,111.9587,112.0907,20200.0
2010-01-13 13:30:00,135.87,135.96,135.83,135.94,22800.0,112.1237,112.198,112.0907,112.1815,22800.0
2010-01-13 13:40:00,135.97,135.99,135.89,135.89,14800.0,112.2062,112.2228,112.1402,112.1402,14800.0
2010-01-13 13:50:00,135.87,135.88,135.74,135.83,54300.0,112.1237,112.132,112.0164,112.0907,54300.0
2010-01-13 14:00:00,135.79,136.0,135.72,135.78,20200.0,112.0577,112.231,111.9999,112.0495,20200.0
2010-01-13 14:10:00,135.78,135.86,135.7,135.79,12500.0,112.0495,112.1155,111.9834,112.0577,12500.0
2010-01-13 14:20:00,135.77,135.93,135.76,135.89,12700.0,112.0412,112.1732,112.0329,112.1402,12700.0
2010-01-13 14:30:00,135.95,136.04,135.93,135.97,25200.0,112.1897,112.264,112.1732,112.2062,25200.0
2010-01-13 14:40:00,135.97,136.16,135.95,136.16,13400.0,112.2062,112.363,112.1897,112.363,13400.0
2010-01-13 14:50:00,136.17,136.25,136.1,136.25,30200.0,112.3713,112.4373,112.3135,112.4373,30200.0
2010-01-13 15:00:00,136.27,136.27,136.15,136.19,13300.0,112.4538,112.4538,112.3548,112.3878,13300.0
2010-01-13 15:10:00,136.19,136.2,136.1,136.17,16400.0,112.3878,112.396,112.3135,112.3713,16400.0
2010-01-13 15:20:00,136.14,136.34,136.13,136.24,30300.0,112.3465,112.5116,112.3383,112.4291,30300.0
2010-01-13 15:30:00,136.25,136.5,136.25,136.5,61600.0,112.4373,112.6436,112.4373,112.6436,61600.0
2010-01-13 15:40:00,136.5,136.52,136.34,136.39,48000.0,112.6436,112.6601,112.5116,112.5528,48000.0
2010-01-13 15:50:00,136.4,136.43,136.35,136.39,148200.0,112.5611,112.5859,112.5198,112.5528,148200.0
2010-01-14 09:30:00,136.03,136.3,135.87,136.11,51300.0,112.2558,112.4786,112.1237,112.3218,51300.0
2010-01-14 09:40:00,136.13,136.49,136.12,136.43,36800.0,112.3383,112.6354,112.33,112.5859,36800.0
2010-01-14 09:50:00,136.44,136.44,136.26,136.31,21100.0,112.5941,112.5941,112.4456,112.4868,21100.0
2010-01-14 10:00:00,136.27,136.8,136.27,136.76,72300.0,112.4538,112.8912,112.4538,112.8582,72300.0
2010-01-14 10:10:00,136.75,136.91,136.7,136.76,53700.0,112.8499,112.982,112.8087,112.8582,53700.0
2010-01-14 10:20:00,136.77,136.78,136.65,136.65,12100.0,112.8664,112.8747,112.7674,112.7674,12100.0
2010-01-14 10:30:00,136.63,136.7,136.6,136.64,24500.0,112.7509,112.8087,112.7261,112.7591,24500.0
2010-01-14 10:40:00,136.65,136.69,136.24,136.3,58500.0,112.7674,112.8004,112.4291,112.4786,58500.0
2010-01-14 10:50:00,136.31,136.33,136.05,136.09,31500.0,112.4868,112.5033,112.2723,112.3053,31500.0
2010-01-14 11:00:00,136.06,136.12,135.96,136.09,28900.0,112.2805,112.33,112.198,112.3053,28900.0
2010-01-14 11:10:00,136.11,136.18,136.0,136.15,22400.0,112.3218,112.3795,112.231,112.3548,22400.0
2010-01-14 11:20:00,136.13,136.24,136.09,136.23,12600.0,112.3383,112.4291,112.3053,112.4208,12600.0
2010-01-14 11:30:00,136.25,136.46,136.21,136.4,34300.0,112.4373,112.6106,112.4043,112.5611,34300.0
2010-01-14 11:40:00,136.41,136.41,136.32,136.36,5600.0,112.5693,112.5693,112.4951,112.5281,5600.0
2010-01-14 11:50:00,136.36,136.39,136.23,136.26,12100.0,112.5281,112.5528,112.4208,112.4456,12100.0
2010-01-14 12:00:00,136.24,136.34,136.24,136.33,10300.0,112.4291,112.5116,112.4291,112.5033,10300.0
2010-01-14 12:10:00,136.31,136.4,136.3,136.3,4700.0,112.4868,112.5611,112.4786,112.4786,4700.0
2010-01-14 12:20:00,136.28,136.36,136.26,136.36,5300.0,112.4621,112.5281,112.4456,112.5281,5300.0
2010-01-14 12:30:00,136.39,136.52,136.38,136.42,14000.0,112.5528,112.6601,112.5446,112.5776,14000.0
2010-01-14 12:40:00,136.43,136.46,136.25,136.25,48400.0,112.5859,112.6106,112.4373,112.4373,48400.0
2010-01-14 12:50:00,136.26,136.32,136.24,136.28,8200.0,112.4456,112.4951,112.4291,112.4621,8200.0
2010-01-14 13:00:00,136.3,136.32,136.26,136.26,9800.0,112.4786,112.4951,112.4456,112.4456,9800.0
2010-01-14 13:10:00,136.29,136.3,136.21,136.22,6200.0,112.4703,112.4786,112.4043,112.4126,6200.0
2010-01-14 13:20:00,136.22,136.24,136.18,136.24,12400.0,112.4126,112.4291,112.3795,112.4291,12400.0
2010-01-14 13:30:00,136.23,136.43,136.22,136.41,12100.0,112.4208,112.5859,112.4126,112.5693,12100.0
2010-01-14 13:40:00,136.39,136.4,136.34,136.36,25200.0,112.5528,112.5611,112.5116,112.5281,25200.0
2010-01-14 13:50:00,136.37,136.38,136.27,136.32,10400.0,112.5363,112.5446,112.4538,112.4951,10400.0
2010-01-14 14:00:00,136.33,136.43,136.32,136.38,8400.0,112.5033,112.5859,112.4951,112.5446,8400.0
2010-01-14 14:10:00,136.39,136.43,136.3,136.32,19500.0,112.5528,112.5859,112.4786,112.4951,19500.0
2010-01-14 14:20:00,136.34,136.48,136.34,136.45,10500.0,112.5116,112.6271,112.5116,112.6024,10500.0
2010-01-14 14:30:00,136.45,136.57,136.39,136.56,10800.0,112.6024,112.7014,112.5528,112.6931,10800.0
2010-01-14 14:40:00,136.58,136.63,136.54,136.55,10400.0,112.7096,112.7509,112.6766,112.6849,10400.0
2010-01-14 14:50:00,136.55,136.66,136.51,136.62,17600.0,112.6849,112.7757,112.6519,112.7426,17600.0
2010-01-14 15:00:00,136.62,136.8,136.62,136.71,32800.0,112.7426,112.8912,112.7426,112.8169,32800.0
2010-01-14 15:10:00,136.69,136.75,136.6,136.67,26000.0,112.8004,112.8499,112.7261,112.7839,26000.0
2010-01-14 15:20:00,136.66,136.73,136.65,136.69,31500.0,112.7757,112.8334,112.7674,112.8004,31500.0
2010-01-14 15:30:00,136.69,136.72,136.57,136.67,32700.0,112.8004,112.8252,112.7014,112.7839,32700.0
2010-01-14 15:40:00,136.68,136.79,136.63,136.69,43400.0,112.7922,112.8829,112.7509,112.8004,43400.0
2010-01-14 15:50:00,136.67,136.68,136.41,136.65,103600.0,112.7839,112.7922,112.5693,112.7674,103600.0
2010-01-15 09:30:00,136.54,136.88,136.41,136.41,120000.0,112.6766,112.9572,112.5693,112.5693,120000.0
2010-01-15 09:40:00,136.4,136.41,135.79,135.81,63300.0,112.5611,112.5693,112.0577,112.0742,63300.0
2010-01-15 09:50:00,135.83,135.85,135.22,135.37,75300.0,112.0907,112.1072,111.5873,111.7111,75300.0
2010-01-15 10:00:00,135.34,135.39,134.8,134.9,118100.0,111.6864,111.7276,111.2407,111.3233,118100.0
2010-01-15 10:10:00,134.89,135.1,134.81,135.07,86700.0,111.315,111.4883,111.249,111.4635,86700.0
2010-01-15 10:20:00,135.14,135.17,134.9,135.06,81100.0,111.5213,111.5461,111.3233,111.4553,81100.0
2010-01-15 10:30:00,135.04,135.11,134.89,134.95,32800.0,111.4388,111.4966,111.315,111.3645,32800.0
2010-01-15 10:40:00,134.87,135.1,134.72,135.1,30500.0,111.2985,111.4883,111.1747,111.4883,30500.0
2010-01-15 10:50:00,135.1,135.18,134.99,135.1,32500.0,111.4883,111.5543,111.3975,111.4883,32500.0
2010-01-15 11:00:00,135.12,135.13,134.97,135.06,45100.0,111.5048,111.5131,111.381,111.4553,45100.0
2010-01-15 11:10:00,135.06,135.12,135.02,135.11,22800.0,111.4553,111.5048,111.4223,111.4966,22800.0
2010-01-15 11:20:00,135.09,135.09,134.94,134.95,19300.0,111.48,111.48,111.3563,111.3645,19300.0
2010-01-15 11:30:00,134.94,134.96,134.87,134.93,21300.0,111.3563,111.3728,111.2985,111.348,21300.0
2010-01-15 11:40:00,134.95,134.99,134.91,134.99,31900.0,111.3645,111.3975,111.3315,111.3975,31900.0
2010-01-15 11:50:00,134.99,135.0,134.7,134.75,47700.0,111.3975,111.4058,111.1582,111.1995,47700.0
2010-01-15 12:00:00,134.75,134.89,134.73,134.88,60500.0,111.1995,111.315,111.183,111.3067,60500.0
2010-01-15 12:10:00,134.9,134.95,134.8,134.84,42500.0,111.3233,111.3645,111.2407,111.2737,42500.0
2010-01-15 12:20:00,134.84,134.84,134.58,134.59,65900.0,111.2737,111.2737,111.0592,111.0674,65900.0
2010-01-15 12:30:00,134.58,134.71,134.55,134.67,65000.0,111.0592,111.1665,111.0344,111.1335,65000.0
2010-01-15 12:40:00,134.66,134.7,134.46,134.7,71100.0,111.1252,111.1582,110.9602,111.1582,71100.0
2010-01-15 12:50:00,134.7,134.71,134.62,134.69,22100.0,111.1582,111.1665,111.0922,111.15,22100.0
2010-01-15 13:00:00,134.69,134.76,134.65,134.67,22500.0,111.15,111.2077,111.1169,111.1335,22500.0
2010-01-15 13:10:00,134.66,134.75,134.65,134.71,20900.0,111.1252,111.1995,111.1169,111.1665,20900.0
2010-01-15 13:20:00,134.72,134.85,134.67,134.78,30200.0,111.1747,111.282,111.1335,111.2242,30200.0
2010-01-15 13:30:00,134.79,134.83,134.7,134.71,37600.0,111.2325,111.2655,111.1582,111.1665,37600.0
2010-01-15 13:40:00,134.72,134.88,134.65,134.87,41600.0,111.1747,111.3067,111.1169,111.2985,41600.0
2010-01-15 13:50:00,134.88,134.88,134.79,134.85,26000.0,111.3067,111.3067,111.2325,111.282,26000.0
2010-01-15 14:00:00,134.84,134.89,134.79,134.89,29900.0,111.2737,111.315,111.2325,111.315,29900.0
2010-01-15 14:10:00,134.89,134.92,134.84,134.85,17500.0,111.315,111.3398,111.2737,111.282,17500.0
2010-01-15 14:20:00,134.85,134.85,134.76,134.78,22700.0,111.282,111.282,111.2077,111.2242,22700.0
2010-01-15 14:30:00,134.76,134.8,134.72,134.75,80500.0,111.2077,111.2407,111.1747,111.1995,80500.0
2010-01-15 14:40:00,134.74,134.78,134.66,134.74,76600.0,111.1912,111.2242,111.1252,111.1912,76600.0
2010-01-15 14:50:00,134.74,134.78,134.69,134.73,38600.0,111.1912,111.2242,111.15,111.183,38600.0
2010-01-15 15:00:00,134.74,135.0,134.74,134.98,78300.0,111.1912,111.4058,111.1912,111.3893,78300.0
2010-01-15 15:10:00,134.99,135.13,134.99,135.05,50600.0,111.3975,111.5131,111.3975,111.447,50600.0
2010-01-15 15:20:00,135.04,135.06,134.98,135.05,28200.0,111.4388,111.4553,111.3893,111.447,28200.0
2010-01-15 15:30:00,135.05,135.15,135.01,135.13,57800.0,111.447,111.5296,111.414,111.5131,57800.0
2010-01-15 15:40:00,135.11,135.13,134.95,134.98,67400.0,111.4966,111.5131,111.3645,111.3893,67400.0
2010-01-15 15:50:00,134.98,135.0,134.87,134.87,203800.0,111.3893,111.4058,111.2985,111.2985,203800.0
2010-01-19 09:30:00,135.08,135.5,135.07,135.36,58500.0,111.4718,111.8184,111.4635,111.7029,58500.0
2010-01-19 09:40:00,135.42,136.09,135.38,135.93,104900.0,111.7524,112.3053,111.7194,112.1732,104900.0
2010-01-19 09:50:00,135.97,135.97,135.74,135.75,59000.0,112.2062,112.2062,112.0164,112.0247,59000.0
2010-01-19 10:00:00,135.76,135.97,135.74,135.88,55700.0,112.0329,112.2062,112.0164,112.132,55700.0
2010-01-19 10:10:00,135.89,136.14,135.81,136.01,17600.0,112.1402,112.3465,112.0742,112.2393,17600.0
2010-01-19 10:20:00,136.0,136.07,135.91,135.94,34000.0,112.231,112.2888,112.1567,112.1815,34000.0
2010-01-19 10:30:00,135.94,136.03,135.82,135.86,34400.0,112.1815,112.2558,112.0825,112.1155,34400.0
2010-01-19 10:40:00,135.86,136.19,135.8,136.15,57300.0,112.1155,112.3878,112.066,112.3548,57300.0
2010-01-19 10:50:00,136.14,136.16,136.04,136.11,34000.0,112.3465,112.363,112.264,112.3218,34000.0
2010-01-19 11:00:00,136.11,136.11,135.93,136.07,21500.0,112.3218,112.3218,112.1732,112.2888,21500.0
2010-01-19 11:10:00,136.08,136.09,135.97,136.0,27800.0,112.297,112.3053,112.2062,112.231,27800.0
2010-01-19 11:20:00,136.0,136.0,135.89,135.96,22100.0,112.231,112.231,112.1402,112.198,22100.0
2010-01-19 11:30:00,135.98,136.01,135.81,135.82,61600.0,112.2145,112.2393,112.0742,112.0825,61600.0
2010-01-19 11:40:00,135.81,135.85,135.61,135.69,76000.0,112.0742,112.1072,111.9092,111.9752,76000.0
2010-01-19 11:50:00,135.69,135.79,135.69,135.73,12300.0,111.9752,112.0577,111.9752,112.0082,12300.0
2010-01-19 12:00:00,135.75,135.94,135.74,135.91,32300.0,112.0247,112.1815,112.0164,112.1567,32300.0
2010-01-19 12:10:00,135.91,135.98,135.91,135.94,26900.0,112.1567,112.2145,112.1567,112.1815,26900.0
2010-01-19 12:20:00,135.94,136.07,135.93,136.01,101200.0,112.1815,112.2888,112.1732,112.2393,101200.0
2010-01-19 12:30:00,136.02,136.05,135.99,136.01,7400.0,112.2475,112.2723,112.2228,112.2393,7400.0
2010-01-19 12:40:00,136.0,136.03,135.97,136.02,10200.0,112.231,112.2558,112.2062,112.2475,10200.0
2010-01-19 12:50:00,136.0,136.17,135.99,136.06,23500.0,112.231,112.3713,112.2228,112.2805,23500.0
2010-01-19 13:00:00,136.04,136.11,135.98,136.02,37700.0,112.264,112.3218,112.2145,112.2475,37700.0
2010-01-19 13:10:00,135.99,136.08,135.92,136.04,22200.0,112.2228,112.297,112.165,112.264,22200.0
2010-01-19 13:20:00,136.06,136.09,136.02,136.07,13200.0,112.2805,112.3053,112.2475,112.2888,13200.0
2010-01-19 13:30:00,136.1,136.14,136.08,136.09,7400.0,112.3135,112.3465,112.297,112.3053,7400.0
2010-01-19 13:40:00,136.12,136.12,136.04,136.06,36500.0,112.33,112.33,112.264,112.2805,36500.0
2010-01-19 13:50:00,136.07,136.18,136.05,136.18,22000.0,112.2888,112.3795,112.2723,112.3795,22000.0
2010-01-19 14:00:00,136.18,136.28,136.14,136.24,27100.0,112.3795,112.4621,112.3465,112.4291,27100.0
2010-01-19 14:10:00,136.27,136.28,136.22,136.23,7300.0,112.4538,112.4621,112.4126,112.4208,7300.0
2010-01-19 14:20:00,136.22,136.31,136.21,136.29,17100.0,112.4126,112.4868,112.4043,112.4703,17100.0
2010-01-19 14:30:00,136.29,136.29,136.18,136.23,15000.0,112.4703,112.4703,112.3795,112.4208,15000.0
2010-01-19 14:40:00,136.23,136.24,136.17,136.17,19700.0,112.4208,112.4291,112.3713,112.3713,19700.0
2010-01-19 14:50:00,136.18,136.21,136.13,136.18,29900.0,112.3795,112.4043,112.3383,112.3795,29900.0
2010-01-19 15:00:00,136.2,136.2,136.05,136.09,18500.0,112.396,112.396,112.2723,112.3053,18500.0
2010-01-19 15:10:00,136.09,136.19,136.09,136.13,14900.0,112.3053,112.3878,112.3053,112.3383,14900.0
2010-01-19 15:20:00,136.12,136.39,136.11,136.38,55400.0,112.33,112.5528,112.3218,112.5446,55400.0
2010-01-19 15:30:00,136.38,136.4,136.33,136.39,38100.0,112.5446,112.5611,112.5033,112.5528,38100.0
2010-01-19 15:40:00,136.39,136.48,136.32,136.45,61100.0,112.5528,112.6271,112.4951,112.6024,61100.0
2010-01-19 15:50:00,136.47,136.62,136.46,136.58,118600.0,112.6189,112.7426,112.6106,112.7096,118600.0
2010-01-19 16:00:00,136.6,136.66,136.37,136.37,35000.0,112.7261,112.7757,112.5363,112.5363,35000.0
2010-01-19 16:10:00,136.31,136.34,136.31,136.31,2600.0,112.4868,112.5116,112.4868,112.4868,2600.0
2010-01-20 09:30:00,135.51,135.53,135.07,135.37,134100.0,111.8266,111.8431,111.4635,111.7111,134100.0
2010-01-20 09:40:00,135.33,135.46,134.97,135.29,97500.0,111.6781,111.7854,111.381,111.6451,97500.0
2010-01-20 09:50:00,135.27,135.58,135.2,135.35,22600.0,111.6286,111.8844,111.5708,111.6946,22600.0
2010-01-20 10:00:00,135.35,135.44,134.72,134.8,92900.0,111.6946,111.7689,111.1747,111.2407,92900.0
2010-01-20 10:10:00,134.82,135.13,134.81,135.12,87700.0,111.2572,111.5131,111.249,111.5048,87700.0
2010-01-20 10:20:00,135.08,135.08,134.75,134.76,77200.0,111.4718,111.4718,111.1995,111.2077,77200.0
2010-01-20 10:30:00,134.71,134.85,134.59,134.78,56900.0,111.1665,111.282,111.0674,111.2242,56900.0
2010-01-20 10:40:00,134.79,134.86,134.76,134.84,42100.0,111.2325,111.2902,111.2077,111.2737,42100.0
2010-01-20 10:50:00,134.84,134.94,134.71,134.79,43100.0,111.2737,111.3563,111.1665,111.2325,43100.0
2010-01-20 11:00:00,134.77,134.82,134.24,134.27,83100.0,111.216,111.2572,110.7786,110.8034,83100.0
2010-01-20 11:10:00,134.27,134.61,134.27,134.6,30800.0,110.8034,111.0839,110.8034,111.0757,30800.0
2010-01-20 11:20:00,134.56,134.62,134.37,134.62,31200.0,111.0427,111.0922,110.8859,111.0922,31200.0
2010-01-20 11:30:00,134.63,134.72,134.59,134.66,9600.0,111.1004,111.1747,111.0674,111.1252,9600.0
2010-01-20 11:40:00,134.66,134.69,134.62,134.67,15100.0,111.1252,111.15,111.0922,111.1335,15100.0
2010-01-20 11:50:00,134.68,134.75,134.61,134.71,17300.0,111.1417,111.1995,111.0839,111.1665,17300.0
2010-01-20 12:00:00,134.7,134.86,134.6,134.81,23300.0,111.1582,111.2902,111.0757,111.249,23300.0
2010-01-20 12:10:00,134.84,134.98,134.79,134.79,42400.0,111.2737,111.3893,111.2325,111.2325,42400.0
2010-01-20 12:20:00,134.81,134.92,134.75,134.91,16400.0,111.249,111.3398,111.1995,111.3315,16400.0
2010-01-20 12:30:00,134.93,134.98,134.82,134.85,14800.0,111.348,111.3893,111.2572,111.282,14800.0
2010-01-20 12:40:00,134.89,134.89,134.76,134.85,20500.0,111.315,111.315,111.2077,111.282,20500.0
2010-01-20 12:50:00,134.85,134.88,134.69,134.78,27700.0,111.282,111.3067,111.15,111.2242,27700.0
2010-01-20 13:00:00,134.79,134.88,134.73,134.85,19200.0,111.2325,111.3067,111.183,111.282,19200.0
2010-01-20 13:10:00,134.86,134.87,134.63,134.67,29300.0,111.2902,111.2985,111.1004,111.1335,29300.0
2010-01-20 13:20:00,134.69,134.85,134.68,134.83,22800.0,111.15,111.282,111.1417,111.2655,22800.0
2010-01-20 13:30:00,134.82,135.08,134.78,135.03,34800.0,111.2572,111.4718,111.2242,111.4305,34800.0
2010-01-20 13:40:00,135.03,135.14,134.97,135.11,21300.0,111.4305,111.5213,111.381,111.4966,21300.0
2010-01-20 13:50:00,135.12,135.18,135.05,135.05,25800.0,111.5048,111.5543,111.447,111.447,25800.0
2010-01-20 14:00:00,135.06,135.16,135.04,135.1,13500.0,111.4553,111.5378,111.4388,111.4883,13500.0
2010-01-20 14:10:00,135.08,135.23,134.99,135.08,45200.0,111.4718,111.5956,111.3975,111.4718,45200.0
2010-01-20 14:20:00,135.08,135.16,135.05,135.07,17800.0,111.4718,111.5378,111.447,111.4635,17800.0
2010-01-20 14:30:00,135.05,135.36,135.03,135.29,32200.0,111.447,111.7029,111.4305,111.6451,32200.0
2010-01-20 14:40:00,135.28,135.47,135.28,135.37,23700.0,111.6368,111.7936,111.6368,111.7111,23700.0
2010-01-20 14:50:00,135.38,135.48,135.35,135.44,38500.0,111.7194,111.8019,111.6946,111.7689,38500.0
2010-01-20 15:00:00,135.4,135.46,135.3,135.3,41200.0,111.7359,111.7854,111.6533,111.6533,41200.0
2010-01-20 15:10:00,135.28,135.42,135.28,135.35,57300.0,111.6368,111.7524,111.6368,111.6946,57300.0
2010-01-20 15:20:00,135.33,135.55,135.32,135.51,63200.0,111.6781,111.8597,111.6698,111.8266,63200.0
2010-01-20 15:30:00,135.53,135.57,135.37,135.48,47400.0,111.8431,111.8762,111.7111,111.8019,47400.0
2010-01-20 15:40:00,135.49,135.75,135.42,135.75,91700.0,111.8101,112.0247,111.7524,112.0247,91700.0
2010-01-20 15:50:00,135.77,135.79,135.49,135.49,135500.0,112.0412,112.0577,111.8101,111.8101,135500.0
2010-01-21 09:30:00,135.71,136.36,135.62,136.2,75500.0,111.9917,112.5281,111.9174,112.396,75500.0
2010-01-21 09:40:00,136.21,136.24,135.39,135.56,68400.0,112.4043,112.4291,111.7276,111.8679,68400.0
2010-01-21 09:50:00,135.59,135.99,135.53,135.8,94400.0,111.8927,112.2228,111.8431,112.066,94400.0
2010-01-21 10:00:00,135.8,136.25,135.63,136.04,81000.0,112.066,112.4373,111.9257,112.264,81000.0
2010-01-21 10:10:00,136.06,136.11,135.87,136.0,48600.0,112.2805,112.3218,112.1237,112.231,48600.0
2010-01-21 10:20:00,135.97,135.97,134.29,134.35,227100.0,112.2062,112.2062,110.8199,110.8694,227100.0
2010-01-21 10:30:00,134.3,134.4,133.81,134.37,244600.0,110.8281,110.9106,110.4238,110.8859,244600.0
2010-01-21 10:40:00,134.38,134.57,134.38,134.46,56500.0,110.8941,111.0509,110.8941,110.9602,56500.0
2010-01-21 10:50:00,134.46,134.53,134.25,134.45,35300.0,110.9602,111.0179,110.7869,110.9519,35300.0
2010-01-21 11:00:00,134.46,134.65,134.06,134.13,59700.0,110.9602,111.1169,110.6301,110.6878,59700.0
2010-01-21 11:10:00,134.13,134.24,134.02,134.17,57300.0,110.6878,110.7786,110.5971,110.7208,57300.0
2010-01-21 11:20:00,134.18,134.33,134.09,134.17,66000.0,110.7291,110.8529,110.6548,110.7208,66000.0
2010-01-21 11:30:00,134.17,134.32,134.01,134.07,154400.0,110.7208,110.8446,110.5888,110.6383,154400.0
2010-01-21 11:40:00,134.06,134.15,133.46,133.74,160600.0,110.6301,110.7043,110.1349,110.366,160600.0
2010-01-21 11:50:00,133.82,134.18,133.58,133.66,220500.0,110.432,110.7291,110.234,110.3,220500.0
2010-01-21 12:00:00,133.69,134.22,133.61,134.12,108500.0,110.3247,110.7621,110.2587,110.6796,108500.0
2010-01-21 12:10:00,134.14,134.45,133.99,134.06,81400.0,110.6961,110.9519,110.5723,110.6301,81400.0
2010-01-21 12:20:00,134.05,134.09,133.62,133.66,35000.0,110.6218,110.6548,110.267,110.3,35000.0
2010-01-21 12:30:00,133.68,133.9,133.63,133.8,38800.0,110.3165,110.498,110.2752,110.4155,38800.0
2010-01-21 12:40:00,133.8,133.84,133.71,133.72,39100.0,110.4155,110.4485,110.3412,110.3495,39100.0
2010-01-21 12:50:00,133.74,133.94,133.66,133.82,49100.0,110.366,110.531,110.3,110.432,49100.0
2010-01-21 13:00:00,133.82,133.84,133.58,133.76,44400.0,110.432,110.4485,110.234,110.3825,44400.0
2010-01-21 13:10:00,133.78,133.89,133.71,133.73,15800.0,110.399,110.4898,110.3412,110.3577,15800.0
2010-01-21 13:20:00,133.75,133.94,133.75,133.83,29700.0,110.3742,110.531,110.3742,110.4403,29700.0
2010-01-21 13:30:00,133.88,134.1,133.86,134.05,25300.0,110.4815,110.6631,110.465,110.6218,25300.0
2010-01-21 13:40:00,134.02,134.06,133.9,134.0,17000.0,110.5971,110.6301,110.498,110.5805,17000.0
2010-01-21 13:50:00,134.01,134.07,133.96,134.07,12800.0,110.5888,110.6383,110.5475,110.6383,12800.0
2010-01-21 14:00:00,134.09,134.19,133.9,133.99,30400.0,110.6548,110.7373,110.498,110.5723,30400.0
2010-01-21 14:10:00,133.99,134.03,133.87,133.93,18300.0,110.5723,110.6053,110.4733,110.5228,18300.0
2010-01-21 14:20:00,133.96,134.41,133.86,134.38,62600.0,110.5475,110.9189,110.465,110.8941,62600.0
2010-01-21 14:30:00,134.39,134.54,134.28,134.34,78200.0,110.9024,111.0262,110.8116,110.8611,78200.0
2010-01-21 14:40:00,134.33,134.36,134.12,134.21,48400.0,110.8529,110.8776,110.6796,110.7538,48400.0
2010-01-21 14:50:00,134.25,134.3,134.1,134.25,33200.0,110.7869,110.8281,110.6631,110.7869,33200.0
2010-01-21 15:00:00,134.26,134.28,133.85,134.03,62200.0,110.7951,110.8116,110.4568,110.6053,62200.0
2010-01-21 15:10:00,134.02,134.03,133.8,133.92,76700.0,110.5971,110.6053,110.4155,110.5145,76700.0
2010-01-21 15:20:00,133.95,134.04,133.82,133.87,61500.0,110.5393,110.6136,110.432,110.4733,61500.0
2010-01-21 15:30:00,133.87,134.08,133.69,133.72,95200.0,110.4733,110.6466,110.3247,110.3495,95200.0
2010-01-21 15:40:00,133.73,134.13,133.72,134.01,101600.0,110.3577,110.6878,110.3495,110.5888,101600.0
2010-01-21 15:50:00,134.01,134.04,133.68,133.75,237100.0,110.5888,110.6136,110.3165,110.3742,237100.0
2010-01-22 09:30:00,133.69,133.84,133.09,133.75,324600.0,110.3247,110.4485,109.8296,110.3742,324600.0
2010-01-22 09:40:00,133.75,133.8,133.29,133.47,243700.0,110.3742,110.4155,109.9946,110.1432,243700.0
2010-01-22 09:50:00,133.46,133.67,133.28,133.3,229700.0,110.1349,110.3082,109.9864,110.0029,229700.0
2010-01-22 10:00:00,133.33,133.39,132.56,132.6,136800.0,110.0276,110.0772,109.3922,109.4252,136800.0
2010-01-22 10:10:00,132.59,132.72,132.31,132.39,159800.0,109.417,109.5243,109.1859,109.2519,159800.0
2010-01-22 10:20:00,132.39,133.0,132.34,132.99,86300.0,109.2519,109.7553,109.2107,109.7471,86300.0
2010-01-22 10:30:00,132.99,133.15,132.9,132.98,85100.0,109.7471,109.8791,109.6728,109.7388,85100.0
2010-01-22 10:40:00,133.0,133.29,132.74,132.75,87500.0,109.7553,109.9946,109.5408,109.549,87500.0
2010-01-22 10:50:00,132.77,133.2,132.77,133.2,53600.0,109.5655,109.9204,109.5655,109.9204,53600.0
2010-01-22 11:00:00,133.18,133.55,133.18,133.23,76000.0,109.9039,110.2092,109.9039,109.9451,76000.0
2010-01-22 11:10:00,133.22,133.4,133.03,133.3,101900.0,109.9369,110.0854,109.7801,110.0029,101900.0
2010-01-22 11:20:00,133.32,133.6,133.32,133.58,76800.0,110.0194,110.2505,110.0194,110.234,76800.0
2010-01-22 11:30:00,133.57,133.73,133.45,133.45,61400.0,110.2257,110.3577,110.1267,110.1267,61400.0
2010-01-22 11:40:00,133.43,133.49,133.14,133.25,67500.0,110.1102,110.1597,109.8709,109.9616,67500.0
2010-01-22 11:50:00,133.29,133.33,133.03,133.11,80400.0,109.9946,110.0276,109.7801,109.8461,80400.0
2010-01-22 12:00:00,133.11,133.12,132.94,133.0,50200.0,109.8461,109.8543,109.7058,109.7553,50200.0
2010-01-22 12:10:00,133.01,133.35,132.95,133.35,24600.0,109.7636,110.0441,109.7141,110.0441,24600.0
2010-01-22 12:20:00,133.37,133.47,133.27,133.45,30300.0,110.0607,110.1432,109.9781,110.1267,30300.0
2010-01-22 12:30:00,133.45,133.57,133.4,133.48,20500.0,110.1267,110.2257,110.0854,110.1514,20500.0
2010-01-22 12:40:00,133.45,133.47,133.28,133.3,34100.0,110.1267,110.1432,109.9864,110.0029,34100.0
2010-01-22 12:50:00,133.27,133.45,133.2,133.34,56800.0,109.9781,110.1267,109.9204,110.0359,56800.0
2010-01-22 13:00:00,133.3,133.32,133.09,133.13,28600.0,110.0029,110.0194,109.8296,109.8626,28600.0
2010-01-22 13:10:00,133.16,133.23,133.08,133.16,34600.0,109.8874,109.9451,109.8213,109.8874,34600.0
2010-01-22 13:20:00,133.19,133.31,133.04,133.12,56300.0,109.9121,110.0111,109.7883,109.8543,56300.0
2010-01-22 13:30:00,133.1,133.2,132.84,132.84,75700.0,109.8378,109.9204,109.6233,109.6233,75700.0
2010-01-22 13:40:00,132.82,132.94,132.68,132.82,93000.0,109.6068,109.7058,109.4912,109.6068,93000.0
2010-01-22 13:50:00,132.87,132.89,132.7,132.79,21900.0,109.648,109.6645,109.5078,109.582,21900.0
2010-01-22 14:00:00,132.79,132.94,132.72,132.73,19000.0,109.582,109.7058,109.5243,109.5325,19000.0
2010-01-22 14:10:00,132.73,132.96,132.6,132.84,67000.0,109.5325,109.7223,109.4252,109.6233,67000.0
2010-01-22 14:20:00,132.84,132.87,132.61,132.63,59600.0,109.6233,109.648,109.4335,109.45,59600.0
2010-01-22 14:30:00,132.6,132.73,132.53,132.53,113200.0,109.4252,109.5325,109.3675,109.3675,113200.0
2010-01-22 14:40:00,132.53,132.55,132.18,132.2,127800.0,109.3675,109.384,109.0786,109.0951,127800.0
2010-01-22 14:50:00,132.18,132.27,131.95,131.95,121000.0,109.0786,109.1529,108.8888,108.8888,121000.0
2010-01-22 15:00:00,131.96,132.25,131.85,131.95,153200.0,108.8971,109.1364,108.8063,108.8888,153200.0
2010-01-22 15:10:00,131.95,131.98,131.28,131.4,154400.0,108.8888,108.9136,108.3359,108.435,154400.0
2010-01-22 15:20:00,131.41,131.46,131.04,131.41,129800.0,108.4432,108.4845,108.1379,108.4432,129800.0
2010-01-22 15:30:00,131.42,131.48,131.13,131.15,94500.0,108.4515,108.501,108.2121,108.2286,94500.0
2010-01-22 15:40:00,131.17,131.31,130.72,130.85,275800.0,108.2452,108.3607,107.8738,107.9811,275800.0
2010-01-22 15:50:00,130.85,131.18,130.83,130.9,324100.0,107.9811,108.2534,107.9646,108.0223,324100.0
2010-01-25 09:30:00,131.93,132.1,131.59,131.96,178500.0,108.8723,109.0126,108.5917,108.8971,178500.0
2010-01-25 09:40:00,131.88,132.08,131.74,131.8,107200.0,108.8311,108.9961,108.7155,108.765,107200.0
2010-01-25 09:50:00,131.8,132.06,131.76,131.77,37100.0,108.765,108.9796,108.732,108.7403,37100.0
2010-01-25 10:00:00,131.72,132.02,131.34,131.43,150700.0,108.699,108.9466,108.3854,108.4597,150700.0
2010-01-25 10:10:00,131.45,131.65,131.21,131.6,94900.0,108.4762,108.6413,108.2782,108.6,94900.0
2010-01-25 10:20:00,131.62,131.87,131.47,131.68,140200.0,108.6165,108.8228,108.4927,108.666,140200.0
2010-01-25 10:30:00,131.66,131.69,131.36,131.49,87500.0,108.6495,108.6743,108.4019,108.5092,87500.0
2010-01-25 10:40:00,131.48,131.54,131.08,131.28,70900.0,108.501,108.5505,108.1709,108.3359,70900.0
2010-01-25 10:50:00,131.27,131.6,131.13,131.43,66300.0,108.3277,108.6,108.2121,108.4597,66300.0
2010-01-25 11:00:00,131.42,131.45,130.67,130.82,343200.0,108.4515,108.4762,107.8325,107.9563,343200.0
2010-01-25 11:10:00,130.84,130.97,130.65,130.93,87100.0,107.9728,108.0801,107.816,108.0471,87100.0
2010-01-25 11:20:00,130.97,131.1,130.87,130.9,113700.0,108.0801,108.1874,107.9976,108.0223,113700.0
2010-01-25 11:30:00,130.89,130.94,130.53,130.62,69000.0,108.0141,108.0554,107.717,107.7913,69000.0
2010-01-25 11:40:00,130.61,130.79,130.59,130.7,53300.0,107.783,107.9316,107.7665,107.8573,53300.0
2010-01-25 11:50:00,130.76,131.12,130.74,130.89,80400.0,107.9068,108.2039,107.8903,108.0141,80400.0
2010-01-25 12:00:00,130.86,131.16,130.86,131.04,79400.0,107.9893,108.2369,107.9893,108.1379,79400.0
2010-01-25 12:10:00,131.04,131.19,131.02,131.1,38300.0,108.1379,108.2617,108.1214,108.1874,38300.0
2010-01-25 12:20:00,131.1,131.3,131.1,131.11,52100.0,108.1874,108.3524,108.1874,108.1956,52100.0
2010-01-25 12:30:00,131.1,131.36,131.1,131.36,12700.0,108.1874,108.4019,108.1874,108.4019,12700.0
2010-01-25 12:40:00,131.31,131.42,131.28,131.37,29700.0,108.3607,108.4515,108.3359,108.4102,29700.0
2010-01-25 12:50:00,131.35,131.45,131.31,131.37,24800.0,108.3937,108.4762,108.3607,108.4102,24800.0
2010-01-25 13:00:00,131.36,131.41,131.16,131.24,17200.0,108.4019,108.4432,108.2369,108.3029,17200.0
2010-01-25 13:10:00,131.25,131.39,131.19,131.38,17600.0,108.3112,108.4267,108.2617,108.4185,17600.0
2010-01-25 13:20:00,131.38,131.56,131.38,131.43,25000.0,108.4185,108.567,108.4185,108.4597,25000.0
2010-01-25 13:30:00,131.41,131.46,131.14,131.26,19500.0,108.4432,108.4845,108.2204,108.3194,19500.0
2010-01-25 13:40:00,131.25,131.42,131.22,131.39,23100.0,108.3112,108.4515,108.2864,108.4267,23100.0
2010-01-25 13:50:00,131.39,131.41,131.31,131.32,14500.0,108.4267,108.4432,108.3607,108.3689,14500.0
2010-01-25 14:00:00,131.31,131.44,131.31,131.42,14800.0,108.3607,108.468,108.3607,108.4515,14800.0
2010-01-25 14:10:00,131.42,131.44,131.35,131.39,15900.0,108.4515,108.468,108.3937,108.4267,15900.0
2010-01-25 14:20:00,131.4,131.52,131.39,131.49,22500.0,108.435,108.534,108.4267,108.5092,22500.0
2010-01-25 14:30:00,131.51,131.55,131.36,131.39,35900.0,108.5257,108.5587,108.4019,108.4267,35900.0
2010-01-25 14:40:00,131.41,131.6,131.37,131.52,20900.0,108.4432,108.6,108.4102,108.534,20900.0
2010-01-25 14:50:00,131.53,131.69,131.53,131.69,25200.0,108.5422,108.6743,108.5422,108.6743,25200.0
2010-01-25 15:00:00,131.69,131.73,131.56,131.59,34800.0,108.6743,108.7073,108.567,108.5917,34800.0
2010-01-25 15:10:00,131.58,131.62,131.46,131.56,26800.0,108.5835,108.6165,108.4845,108.567,26800.0
2010-01-25 15:20:00,131.56,131.56,131.45,131.48,28900.0,108.567,108.567,108.4762,108.501,28900.0
2010-01-25 15:30:00,131.48,131.66,131.48,131.58,68700.0,108.501,108.6495,108.501,108.5835,68700.0
2010-01-25 15:40:00,131.58,131.58,131.25,131.25,78500.0,108.5835,108.5835,108.3112,108.3112,78500.0
2010-01-25 15:50:00,131.24,131.38,131.17,131.29,159100.0,108.3029,108.4185,108.2452,108.3442,159100.0
2010-01-26 09:30:00,131.12,131.16,130.44,130.88,218700.0,108.2039,108.2369,107.6427,108.0058,218700.0
2010-01-26 09:40:00,130.93,131.08,130.65,130.65,171400.0,108.0471,108.1709,107.816,107.816,171400.0
2010-01-26 09:50:00,130.65,130.69,130.37,130.53,81500.0,107.816,107.849,107.585,107.717,81500.0
2010-01-26 10:00:00,130.73,131.46,130.48,131.26,124000.0,107.8821,108.4845,107.6757,108.3194,124000.0
2010-01-26 10:10:00,131.32,131.51,131.19,131.39,53700.0,108.3689,108.5257,108.2617,108.4267,53700.0
2010-01-26 10:20:00,131.4,131.64,131.19,131.21,96100.0,108.435,108.633,108.2617,108.2782,96100.0
2010-01-26 10:30:00,131.22,131.25,131.08,131.11,63200.0,108.2864,108.3112,108.1709,108.1956,63200.0
2010-01-26 10:40:00,131.06,131.31,131.05,131.22,40100.0,108.1544,108.3607,108.1461,108.2864,40100.0
2010-01-26 10:50:00,131.23,131.33,130.99,131.15,50900.0,108.2947,108.3772,108.0966,108.2286,50900.0
2010-01-26 11:00:00,131.13,131.41,131.13,131.38,69600.0,108.2121,108.4432,108.2121,108.4185,69600.0
2010-01-26 11:10:00,131.37,131.39,131.24,131.28,56400.0,108.4102,108.4267,108.3029,108.3359,56400.0
2010-01-26 11:20:00,131.28,131.51,131.25,131.51,20000.0,108.3359,108.5257,108.3112,108.5257,20000.0
2010-01-26 11:30:00,131.52,131.78,131.45,131.78,34500.0,108.534,108.7485,108.4762,108.7485,34500.0
2010-01-26 11:40:00,131.81,131.81,131.59,131.63,22400.0,108.7733,108.7733,108.5917,108.6248,22400.0
2010-01-26 11:50:00,131.64,131.76,131.58,131.65,42000.0,108.633,108.732,108.5835,108.6413,42000.0
2010-01-26 12:00:00,131.65,131.7,131.59,131.66,19700.0,108.6413,108.6825,108.5917,108.6495,19700.0
2010-01-26 12:10:00,131.63,131.8,131.63,131.7,56100.0,108.6248,108.765,108.6248,108.6825,56100.0
2010-01-26 12:20:00,131.69,131.85,131.69,131.82,38400.0,108.6743,108.8063,108.6743,108.7816,38400.0
2010-01-26 12:30:00,131.83,131.94,131.73,131.93,24900.0,108.7898,108.8806,108.7073,108.8723,24900.0
2010-01-26 12:40:00,131.91,132.09,131.91,131.99,31500.0,108.8558,109.0044,108.8558,108.9218,31500.0
2010-01-26 12:50:00,131.96,132.04,131.92,132.01,5400.0,108.8971,108.9631,108.8641,108.9383,5400.0
2010-01-26 13:00:00,132.01,132.01,131.89,131.89,9700.0,108.9383,108.9383,108.8393,108.8393,9700.0
2010-01-26 13:10:00,131.9,131.96,131.74,131.78,16700.0,108.8476,108.8971,108.7155,108.7485,16700.0
2010-01-26 13:20:00,131.75,131.81,131.66,131.73,23300.0,108.7238,108.7733,108.6495,108.7073,23300.0
2010-01-26 13:30:00,131.72,131.86,131.72,131.82,9700.0,108.699,108.8146,108.699,108.7816,9700.0
2010-01-26 13:40:00,131.8,131.92,131.79,131.86,54300.0,108.765,108.8641,108.7568,108.8146,54300.0
2010-01-26 13:50:00,131.89,131.97,131.88,131.97,23100.0,108.8393,108.9053,108.8311,108.9053,23100.0
2010-01-26 14:00:00,131.97,131.99,131.77,131.82,33800.0,108.9053,108.9218,108.7403,108.7816,33800.0
2010-01-26 14:10:00,131.8,131.91,131.66,131.72,63000.0,108.765,108.8558,108.6495,108.699,63000.0
2010-01-26 14:20:00,131.71,131.8,131.62,131.65,34700.0,108.6908,108.765,108.6165,108.6413,34700.0
2010-01-26 14:30:00,131.65,131.73,131.51,131.51,61700.0,108.6413,108.7073,108.5257,108.5257,61700.0
2010-01-26 14:40:00,131.53,131.76,131.52,131.72,27800.0,108.5422,108.732,108.534,108.699,27800.0
2010-01-26 14:50:00,131.72,131.78,131.65,131.74,54900.0,108.699,108.7485,108.6413,108.7155,54900.0
2010-01-26 15:00:00,131.73,131.75,131.56,131.57,19000.0,108.7073,108.7238,108.567,108.5752,19000.0
2010-01-26 15:10:00,131.58,131.61,131.41,131.56,103900.0,108.5835,108.6083,108.4432,108.567,103900.0
2010-01-26 15:20:00,131.55,131.58,131.19,131.25,99800.0,108.5587,108.5835,108.2617,108.3112,99800.0
2010-01-26 15:30:00,131.28,131.45,131.03,131.16,129100.0,108.3359,108.4762,108.1296,108.2369,129100.0
2010-01-26 15:40:00,131.13,131.14,130.7,130.82,149200.0,108.2121,108.2204,107.8573,107.9563,149200.0
2010-01-26 15:50:00,130.83,131.01,130.76,130.79,160100.0,107.9646,108.1131,107.9068,107.9316,160100.0
2010-01-26 16:00:00,130.82,130.84,130.64,130.77,6900.0,107.9563,107.9728,107.8078,107.9151,6900.0
2010-01-26 16:10:00,130.73,130.75,130.72,130.75,1300.0,107.8821,107.8986,107.8738,107.8986,1300.0
2010-01-27 09:30:00,130.47,131.24,130.29,131.19,112900.0,107.6675,108.3029,107.519,108.2617,112900.0
2010-01-27 09:40:00,131.19,131.21,130.72,130.85,117900.0,108.2617,108.2782,107.8738,107.9811,117900.0
2010-01-27 09:50:00,130.86,130.94,130.51,130.6,78000.0,107.9893,108.0554,107.7005,107.7748,78000.0
2010-01-27 10:00:00,130.52,130.62,130.07,130.29,174800.0,107.7088,107.7913,107.3374,107.519,174800.0
2010-01-27 10:10:00,130.27,130.27,129.45,129.61,210300.0,107.5024,107.5024,106.8258,106.9578,210300.0
2010-01-27 10:20:00,129.59,130.14,129.54,130.08,106800.0,106.9413,107.3952,106.9,107.3457,106800.0
2010-01-27 10:30:00,130.09,130.21,129.85,129.85,116900.0,107.3539,107.4529,107.1559,107.1559,116900.0
2010-01-27 10:40:00,129.82,130.06,129.7,129.7,65600.0,107.1311,107.3291,107.0321,107.0321,65600.0
2010-01-27 10:50:00,129.7,130.35,129.67,130.28,75000.0,107.0321,107.5685,107.0073,107.5107,75000.0
2010-01-27 11:00:00,130.27,130.32,130.19,130.24,32700.0,107.5024,107.5437,107.4364,107.4777,32700.0
2010-01-27 11:10:00,130.22,130.4,129.98,130.38,119300.0,107.4612,107.6097,107.2631,107.5932,119300.0
2010-01-27 11:20:00,130.37,130.45,130.13,130.35,69600.0,107.585,107.651,107.3869,107.5685,69600.0
2010-01-27 11:30:00,130.3,130.3,130.0,130.14,60600.0,107.5272,107.5272,107.2796,107.3952,60600.0
2010-01-27 11:40:00,130.16,130.26,130.09,130.18,53700.0,107.4117,107.4942,107.3539,107.4282,53700.0
2010-01-27 11:50:00,130.19,130.35,130.09,130.24,84300.0,107.4364,107.5685,107.3539,107.4777,84300.0
2010-01-27 12:00:00,130.25,130.34,130.22,130.28,111300.0,107.4859,107.5602,107.4612,107.5107,111300.0
2010-01-27 12:10:00,130.29,130.29,129.99,129.99,14700.0,107.519,107.519,107.2714,107.2714,14700.0
2010-01-27 12:20:00,129.97,130.11,129.96,130.07,42400.0,107.2549,107.3704,107.2466,107.3374,42400.0
2010-01-27 12:30:00,130.02,130.12,129.94,129.97,49700.0,107.2961,107.3787,107.2301,107.2549,49700.0
2010-01-27 12:40:00,130.03,130.03,129.9,129.94,28500.0,107.3044,107.3044,107.1971,107.2301,28500.0
2010-01-27 12:50:00,129.92,129.92,129.67,129.81,62400.0,107.2136,107.2136,107.0073,107.1228,62400.0
2010-01-27 13:00:00,129.77,129.9,129.67,129.85,23400.0,107.0898,107.1971,107.0073,107.1559,23400.0
2010-01-27 13:10:00,129.86,129.89,129.58,129.61,39100.0,107.1641,107.1889,106.933,106.9578,39100.0
2010-01-27 13:20:00,129.59,129.65,129.51,129.52,21500.0,106.9413,106.9908,106.8753,106.8835,21500.0
2010-01-27 13:30:00,129.53,129.73,129.53,129.72,21800.0,106.8918,107.0568,106.8918,107.0486,21800.0
2010-01-27 13:40:00,129.72,129.74,129.65,129.69,16900.0,107.0486,107.0651,106.9908,107.0238,16900.0
2010-01-27 13:50:00,129.71,129.75,129.64,129.7,5800.0,107.0403,107.0733,106.9826,107.0321,5800.0
2010-01-27 14:00:00,129.68,129.72,129.58,129.58,61100.0,107.0156,107.0486,106.933,106.933,61100.0
2010-01-27 14:10:00,129.64,130.0,129.23,130.0,39300.0,106.9826,107.2796,106.6442,107.2796,39300.0
2010-01-27 14:20:00,129.9,130.18,129.57,129.68,141000.0,107.1971,107.4282,106.9248,107.0156,141000.0
2010-01-27 14:30:00,129.7,130.18,129.61,130.03,75800.0,107.0321,107.4282,106.9578,107.3044,75800.0
2010-01-27 14:40:00,130.05,130.6,130.05,130.36,61600.0,107.3209,107.7748,107.3209,107.5767,61600.0
2010-01-27 14:50:00,130.39,130.47,130.1,130.38,72900.0,107.6015,107.6675,107.3622,107.5932,72900.0
2010-01-27 15:00:00,130.41,130.47,130.07,130.15,72900.0,107.618,107.6675,107.3374,107.4034,72900.0
2010-01-27 15:10:00,130.18,130.25,129.87,130.15,87500.0,107.4282,107.4859,107.1724,107.4034,87500.0
2010-01-27 15:20:00,130.17,130.66,130.17,130.64,129600.0,107.4199,107.8243,107.4199,107.8078,129600.0
2010-01-27 15:30:00,130.63,131.18,130.61,131.06,115100.0,107.7995,108.2534,107.783,108.1544,115100.0
2010-01-27 15:40:00,131.08,131.16,130.9,130.96,95100.0,108.1709,108.2369,108.0223,108.0719,95100.0
2010-01-27 15:50:00,130.96,131.11,130.96,130.98,159800.0,108.0719,108.1956,108.0719,108.0884,159800.0
2010-01-28 09:30:00,131.26,131.35,130.46,130.56,202800.0,108.3194,108.3937,107.6592,107.7418,202800.0
2010-01-28 09:40:00,130.51,130.74,130.23,130.44,69600.0,107.7005,107.8903,107.4694,107.6427,69600.0
2010-01-28 09:50:00,130.44,130.62,130.33,130.59,53900.0,107.6427,107.7913,107.552,107.7665,53900.0
2010-01-28 10:00:00,130.57,130.57,129.95,130.02,111100.0,107.75,107.75,107.2384,107.2961,111100.0
2010-01-28 10:10:00,129.94,130.01,129.72,129.89,153700.0,107.2301,107.2879,107.0486,107.1889,153700.0
2010-01-28 10:20:00,129.92,130.13,129.78,129.99,93400.0,107.2136,107.3869,107.0981,107.2714,93400.0
2010-01-28 10:30:00,129.96,130.22,129.84,130.18,20600.0,107.2466,107.4612,107.1476,107.4282,20600.0
2010-01-28 10:40:00,130.22,130.29,129.7,129.75,50800.0,107.4612,107.519,107.0321,107.0733,50800.0
2010-01-28 10:50:00,129.74,129.88,129.55,129.69,73700.0,107.0651,107.1806,106.9083,107.0238,73700.0
2010-01-28 11:00:00,129.63,129.71,129.15,129.2,55900.0,106.9743,107.0403,106.5782,106.6195,55900.0
2010-01-28 11:10:00,129.18,129.49,129.17,129.17,64700.0,106.6029,106.8588,106.5947,106.5947,64700.0
2010-01-28 11:20:00,129.18,129.26,129.05,129.06,59100.0,106.6029,106.669,106.4957,106.5039,59100.0
2010-01-28 11:30:00,129.06,129.1,128.34,128.6,222400.0,106.5039,106.5369,105.9098,106.1243,222400.0
2010-01-28 11:40:00,128.64,128.82,128.54,128.75,130100.0,106.1573,106.3059,106.0748,106.2481,130100.0
2010-01-28 11:50:00,128.75,129.05,128.72,128.86,48500.0,106.2481,106.4957,106.2233,106.3389,48500.0
2010-01-28 12:00:00,128.86,128.88,128.7,128.83,42800.0,106.3389,106.3554,106.2068,106.3141,42800.0
2010-01-28 12:10:00,128.81,128.87,128.77,128.78,31000.0,106.2976,106.3471,106.2646,106.2729,31000.0
2010-01-28 12:20:00,128.77,128.77,128.57,128.66,54300.0,106.2646,106.2646,106.0996,106.1738,54300.0
2010-01-28 12:30:00,128.63,128.88,128.61,128.88,27900.0,106.1491,106.3554,106.1326,106.3554,27900.0
2010-01-28 12:40:00,128.9,128.94,128.65,128.91,76600.0,106.3719,106.4049,106.1656,106.3801,76600.0
2010-01-28 12:50:00,128.93,129.24,128.93,129.24,40500.0,106.3966,106.6525,106.3966,106.6525,40500.0
2010-01-28 13:00:00,129.29,129.3,129.11,129.17,28100.0,106.6937,106.702,106.5452,106.5947,28100.0
2010-01-28 13:10:00,129.21,129.28,129.12,129.28,13300.0,106.6277,106.6855,106.5534,106.6855,13300.0
2010-01-28 13:20:00,129.28,129.49,129.28,129.45,34500.0,106.6855,106.8588,106.6855,106.8258,34500.0
2010-01-28 13:30:00,129.49,129.57,129.44,129.46,23200.0,106.8588,106.9248,106.8175,106.834,23200.0
2010-01-28 13:40:00,129.46,130.39,129.46,129.66,39300.0,106.834,107.6015,106.834,106.9991,39300.0
2010-01-28 13:50:00,129.64,130.62,129.07,129.44,35300.0,106.9826,107.7913,106.5122,106.8175,35300.0
2010-01-28 14:00:00,129.45,129.53,129.37,129.4,28200.0,106.8258,106.8918,106.7597,106.7845,28200.0
2010-01-28 14:10:00,129.4,129.41,129.02,129.11,56100.0,106.7845,106.7928,106.4709,106.5452,56100.0
2010-01-28 14:20:00,129.11,129.47,129.11,129.43,30700.0,106.5452,106.8423,106.5452,106.8093,30700.0
2010-01-28 14:30:00,129.4,129.4,129.17,129.29,52100.0,106.7845,106.7845,106.5947,106.6937,52100.0
2010-01-28 14:40:00,129.3,129.54,129.23,129.54,24200.0,106.702,106.9,106.6442,106.9,24200.0
2010-01-28 14:50:00,129.62,129.74,129.58,129.6,45800.0,106.966,107.0651,106.933,106.9495,45800.0
2010-01-28 15:00:00,129.59,129.94,129.5,129.84,61500.0,106.9413,107.2301,106.867,107.1476,61500.0
2010-01-28 15:10:00,129.85,129.98,129.59,129.76,64900.0,107.1559,107.2631,106.9413,107.0816,64900.0
2010-01-28 15:20:00,129.76,130.08,129.76,129.83,47400.0,107.0816,107.3457,107.0816,107.1393,47400.0
2010-01-28 15:30:00,129.86,130.12,129.8,130.08,35700.0,107.1641,107.3787,107.1146,107.3457,35700.0
2010-01-28 15:40:00,130.12,130.23,129.47,129.49,152200.0,107.3787,107.4694,106.8423,106.8588,152200.0
2010-01-28 15:50:00,129.49,129.6,129.29,129.34,227600.0,106.8588,106.9495,106.6937,106.735,227600.0
2010-01-29 09:30:00,129.53,129.89,129.47,129.72,128900.0,106.8918,107.1889,106.8423,107.0486,128900.0
2010-01-29 09:40:00,129.63,130.28,129.52,130.16,131300.0,106.9743,107.5107,106.8835,107.4117,131300.0
2010-01-29 09:50:00,130.18,130.51,130.04,130.34,76600.0,107.4282,107.7005,107.3126,107.5602,76600.0
2010-01-29 10:00:00,130.38,130.38,130.01,130.01,69500.0,107.5932,107.5932,107.2879,107.2879,69500.0
2010-01-29 10:10:00,130.01,130.46,129.93,130.37,82400.0,107.2879,107.6592,107.2219,107.585,82400.0
2010-01-29 10:20:00,130.37,130.87,130.29,130.77,61900.0,107.585,107.9976,107.519,107.9151,61900.0
2010-01-29 10:30:00,130.83,130.92,130.53,130.58,71500.0,107.9646,108.0388,107.717,107.7583,71500.0
2010-01-29 10:40:00,130.57,130.58,130.32,130.49,60100.0,107.75,107.7583,107.5437,107.684,60100.0
2010-01-29 10:50:00,130.53,130.53,129.96,130.28,60100.0,107.717,107.717,107.2466,107.5107,60100.0
2010-01-29 11:00:00,130.26,130.38,130.01,130.08,61000.0,107.4942,107.5932,107.2879,107.3457,61000.0
2010-01-29 11:10:00,130.04,130.15,129.78,129.78,44500.0,107.3126,107.4034,107.0981,107.0981,44500.0
2010-01-29 11:20:00,129.81,129.9,129.58,129.65,71800.0,107.1228,107.1971,106.933,106.9908,71800.0
2010-01-29 11:30:00,129.68,129.7,129.38,129.57,162800.0,107.0156,107.0321,106.768,106.9248,162800.0
2010-01-29 11:40:00,129.61,129.69,129.5,129.52,45700.0,106.9578,107.0238,106.867,106.8835,45700.0
2010-01-29 11:50:00,129.53,129.75,129.2,129.2,46500.0,106.8918,107.0733,106.6195,106.6195,46500.0
2010-01-29 12:00:00,129.18,129.41,128.95,129.0,55800.0,106.6029,106.7928,106.4131,106.4544,55800.0
2010-01-29 12:10:00,128.99,129.26,128.94,129.26,37800.0,106.4462,106.669,106.4049,106.669,37800.0
2010-01-29 12:20:00,129.26,129.34,129.21,129.26,39800.0,106.669,106.735,106.6277,106.669,39800.0
2010-01-29 12:30:00,129.23,129.33,128.99,129.25,54500.0,106.6442,106.7267,106.4462,106.6607,54500.0
2010-01-29 12:40:00,129.24,129.27,129.01,129.15,47300.0,106.6525,106.6772,106.4627,106.5782,47300.0
2010-01-29 12:50:00,129.19,129.54,129.19,129.49,37300.0,106.6112,106.9,106.6112,106.8588,37300.0
2010-01-29 13:00:00,129.49,129.58,129.31,129.49,52200.0,106.8588,106.933,106.7102,106.8588,52200.0
2010-01-29 13:10:00,129.44,129.48,129.35,129.48,17300.0,106.8175,106.8505,106.7432,106.8505,17300.0
2010-01-29 13:20:00,129.49,129.57,129.48,129.52,45000.0,106.8588,106.9248,106.8505,106.8835,45000.0
2010-01-29 13:30:00,129.49,129.55,129.37,129.4,23300.0,106.8588,106.9083,106.7597,106.7845,23300.0
2010-01-29 13:40:00,129.33,129.33,128.99,129.0,59600.0,106.7267,106.7267,106.4462,106.4544,59600.0
2010-01-29 13:50:00,129.0,129.1,128.87,129.07,39200.0,106.4544,106.5369,106.3471,106.5122,39200.0
2010-01-29 14:00:00,129.06,129.14,128.85,128.97,96500.0,106.5039,106.5699,106.3306,106.4297,96500.0
2010-01-29 14:10:00,128.95,129.16,128.93,128.98,77300.0,106.4131,106.5864,106.3966,106.4379,77300.0
2010-01-29 14:20:00,128.99,129.01,128.82,128.98,62400.0,106.4462,106.4627,106.3059,106.4379,62400.0
2010-01-29 14:30:00,128.97,129.0,128.64,128.74,69100.0,106.4297,106.4544,106.1573,106.2398,69100.0
2010-01-29 14:40:00,128.75,128.75,128.28,128.28,130300.0,106.2481,106.2481,105.8602,105.8602,130300.0
2010-01-29 14:50:00,128.27,128.33,127.98,128.32,101400.0,105.852,105.9015,105.6127,105.8933,101400.0
2010-01-29 15:00:00,128.32,128.36,128.22,128.23,105800.0,105.8933,105.9263,105.8107,105.819,105800.0
2010-01-29 15:10:00,128.2,128.22,127.74,128.03,212100.0,105.7942,105.8107,105.4146,105.6539,212100.0
2010-01-29 15:20:00,128.04,128.08,127.72,127.81,90500.0,105.6622,105.6952,105.3981,105.4724,90500.0
2010-01-29 15:30:00,127.82,127.99,127.45,127.97,245600.0,105.4806,105.6209,105.1753,105.6044,245600.0
2010-01-29 15:40:00,127.98,128.07,127.76,127.83,285900.0,105.6127,105.6869,105.4311,105.4889,285900.0
2010-01-29 15:50:00,127.84,128.13,127.56,127.59,392500.0,105.4971,105.7365,105.2661,105.2908,392500.0
2010-02-01 09:30:00,127.88,128.31,127.78,128.21,125100.0,105.5302,105.885,105.4476,105.8025,125100.0
2010-02-01 09:40:00,128.24,128.68,128.07,128.62,63200.0,105.8272,106.1903,105.6869,106.1408,63200.0
2010-02-01 09:50:00,128.66,128.71,128.35,128.4,62100.0,106.1738,106.2151,105.918,105.9593,62100.0
2010-02-01 10:00:00,128.41,128.77,128.09,128.36,125000.0,105.9675,106.2646,105.7035,105.9263,125000.0
2010-02-01 10:10:00,128.43,128.85,128.39,128.78,127000.0,105.984,106.3306,105.951,106.2729,127000.0
2010-02-01 10:20:00,128.82,129.04,128.65,128.69,125300.0,106.3059,106.4874,106.1656,106.1986,125300.0
2010-02-01 10:30:00,128.74,128.94,128.66,128.68,106100.0,106.2398,106.4049,106.1738,106.1903,106100.0
2010-02-01 10:40:00,128.67,128.72,128.46,128.6,96200.0,106.1821,106.2233,106.0088,106.1243,96200.0
2010-02-01 10:50:00,128.57,128.8,128.36,128.37,75100.0,106.0996,106.2894,105.9263,105.9345,75100.0
2010-02-01 11:00:00,128.32,128.8,128.25,128.75,64100.0,105.8933,106.2894,105.8355,106.2481,64100.0
2010-02-01 11:10:00,128.75,128.89,128.65,128.89,40800.0,106.2481,106.3636,106.1656,106.3636,40800.0
2010-02-01 11:20:00,128.92,129.16,128.91,129.08,55800.0,106.3884,106.5864,106.3801,106.5204,55800.0
2010-02-01 11:30:00,129.07,129.08,128.81,128.86,35700.0,106.5122,106.5204,106.2976,106.3389,35700.0
2010-02-01 11:40:00,128.88,128.9,128.73,128.79,14700.0,106.3554,106.3719,106.2316,106.2811,14700.0
2010-02-01 11:50:00,128.8,128.81,128.52,128.53,35600.0,106.2894,106.2976,106.0583,106.0666,35600.0
2010-02-01 12:00:00,128.54,128.66,128.51,128.58,83300.0,106.0748,106.1738,106.05,106.1078,83300.0
2010-02-01 12:10:00,128.57,128.7,128.51,128.7,19200.0,106.0996,106.2068,106.05,106.2068,19200.0
2010-02-01 12:20:00,128.69,128.7,128.59,128.68,30600.0,106.1986,106.2068,106.1161,106.1903,30600.0
2010-02-01 12:30:00,128.67,128.79,128.67,128.76,35800.0,106.1821,106.2811,106.1821,106.2564,35800.0
2010-02-01 12:40:00,128.75,129.06,128.7,129.06,63900.0,106.2481,106.5039,106.2068,106.5039,63900.0
2010-02-01 12:50:00,129.09,129.1,128.97,129.0,35100.0,106.5287,106.5369,106.4297,106.4544,35100.0
2010-02-01 13:00:00,128.97,129.11,128.88,129.09,49400.0,106.4297,106.5452,106.3554,106.5287,49400.0
2010-02-01 13:10:00,129.12,129.12,128.99,129.07,42900.0,106.5534,106.5534,106.4462,106.5122,42900.0
2010-02-01 13:20:00,129.11,129.19,129.08,129.09,64700.0,106.5452,106.6112,106.5204,106.5287,64700.0
2010-02-01 13:30:00,129.12,129.15,129.04,129.05,30000.0,106.5534,106.5782,106.4874,106.4957,30000.0
2010-02-01 13:40:00,129.03,129.09,128.92,129.09,21800.0,106.4792,106.5287,106.3884,106.5287,21800.0
2010-02-01 13:50:00,129.1,129.22,129.05,129.11,29400.0,106.5369,106.636,106.4957,106.5452,29400.0
2010-02-01 14:00:00,129.09,129.18,128.96,128.97,24200.0,106.5287,106.6029,106.4214,106.4297,24200.0
2010-02-01 14:10:00,128.99,129.1,128.86,129.1,10800.0,106.4462,106.5369,106.3389,106.5369,10800.0
2010-02-01 14:20:00,129.12,129.14,128.98,129.12,12300.0,106.5534,106.5699,106.4379,106.5534,12300.0
2010-02-01 14:30:00,129.13,129.21,129.11,129.18,22100.0,106.5617,106.6277,106.5452,106.6029,22100.0
2010-02-01 14:40:00,129.21,129.28,129.1,129.1,90000.0,106.6277,106.6855,106.5369,106.5369,90000.0
2010-02-01 14:50:00,129.1,129.24,129.05,129.06,44900.0,106.5369,106.6525,106.4957,106.5039,44900.0
2010-02-01 15:00:00,129.07,129.19,128.93,128.96,94900.0,106.5122,106.6112,106.3966,106.4214,94900.0
2010-02-01 15:10:00,128.95,129.14,128.93,129.08,39500.0,106.4131,106.5699,106.3966,106.5204,39500.0
2010-02-01 15:20:00,129.1,129.3,129.1,129.21,75700.0,106.5369,106.702,106.5369,106.6277,75700.0
2010-02-01 15:30:00,129.2,129.3,129.05,129.19,140200.0,106.6195,106.702,106.4957,106.6112,140200.0
2010-02-01 15:40:00,129.19,129.34,129.19,129.24,131600.0,106.6112,106.735,106.6112,106.6525,131600.0
2010-02-01 15:50:00,129.26,129.49,129.25,129.44,548300.0,106.669,106.8588,106.6607,106.8175,548300.0
2010-02-02 09:30:00,129.7,129.97,129.52,129.79,107900.0,107.0321,107.2549,106.8835,107.1063,107900.0
2010-02-02 09:40:00,129.81,129.83,129.25,129.75,93300.0,107.1228,107.1393,106.6607,107.0733,93300.0
2010-02-02 09:50:00,129.76,129.85,129.4,129.44,63400.0,107.0816,107.1559,106.7845,106.8175,63400.0
2010-02-02 10:00:00,129.5,129.71,129.19,129.56,63500.0,106.867,107.0403,106.6112,106.9165,63500.0
2010-02-02 10:10:00,129.54,130.25,129.38,130.23,87000.0,106.9,107.4859,106.768,107.4694,87000.0
2010-02-02 10:20:00,130.27,130.6,130.21,130.58,75300.0,107.5024,107.7748,107.4529,107.7583,75300.0
2010-02-02 10:30:00,130.6,130.8,130.6,130.6,95300.0,107.7748,107.9398,107.7748,107.7748,95300.0
2010-02-02 10:40:00,130.62,130.62,130.36,130.43,60800.0,107.7913,107.7913,107.5767,107.6345,60800.0
2010-02-02 10:50:00,130.42,130.62,130.36,130.59,98100.0,107.6262,107.7913,107.5767,107.7665,98100.0
2010-02-02 11:00:00,130.6,130.6,130.2,130.29,40700.0,107.7748,107.7748,107.4447,107.519,40700.0
2010-02-02 11:10:00,130.32,130.4,130.2,130.37,64300.0,107.5437,107.6097,107.4447,107.585,64300.0
2010-02-02 11:20:00,130.38,130.61,130.29,130.52,33900.0,107.5932,107.783,107.519,107.7088,33900.0
2010-02-02 11:30:00,130.51,130.56,130.34,130.48,20600.0,107.7005,107.7418,107.5602,107.6757,20600.0
2010-02-02 11:40:00,130.51,130.63,130.46,130.55,26800.0,107.7005,107.7995,107.6592,107.7335,26800.0
2010-02-02 11:50:00,130.59,130.64,130.4,130.46,20300.0,107.7665,107.8078,107.6097,107.6592,20300.0
2010-02-02 12:00:00,130.44,130.63,130.34,130.53,31100.0,107.6427,107.7995,107.5602,107.717,31100.0
2010-02-02 12:10:00,130.51,130.75,130.51,130.75,45100.0,107.7005,107.8986,107.7005,107.8986,45100.0
2010-02-02 12:20:00,130.76,130.91,130.76,130.89,33300.0,107.9068,108.0306,107.9068,108.0141,33300.0
2010-02-02 12:30:00,130.86,130.9,130.78,130.82,34700.0,107.9893,108.0223,107.9233,107.9563,34700.0
2010-02-02 12:40:00,130.8,130.86,130.7,130.7,33800.0,107.9398,107.9893,107.8573,107.8573,33800.0
2010-02-02 12:50:00,130.77,130.93,130.73,130.92,23500.0,107.9151,108.0471,107.8821,108.0388,23500.0
2010-02-02 13:00:00,130.95,130.97,130.72,130.72,62800.0,108.0636,108.0801,107.8738,107.8738,62800.0
2010-02-02 13:10:00,130.71,130.81,130.71,130.81,20800.0,107.8655,107.9481,107.8655,107.9481,20800.0
2010-02-02 13:20:00,130.81,130.96,130.81,130.93,28200.0,107.9481,108.0719,107.9481,108.0471,28200.0
2010-02-02 13:30:00,130.98,131.18,130.95,131.16,47700.0,108.0884,108.2534,108.0636,108.2369,47700.0
2010-02-02 13:40:00,131.19,131.25,131.16,131.17,23200.0,108.2617,108.3112,108.2369,108.2452,23200.0
2010-02-02 13:50:00,131.19,131.24,131.06,131.11,17200.0,108.2617,108.3029,108.1544,108.1956,17200.0
2010-02-02 14:00:00,131.12,131.13,130.93,130.95,20600.0,108.2039,108.2121,108.0471,108.0636,20600.0
2010-02-02 14:10:00,130.98,131.03,130.8,130.85,47100.0,108.0884,108.1296,107.9398,107.9811,47100.0
2010-02-02 14:20:00,130.85,131.07,130.85,131.01,41000.0,107.9811,108.1626,107.9811,108.1131,41000.0
2010-02-02 14:30:00,131.02,131.06,130.95,131.06,30100.0,108.1214,108.1544,108.0636,108.1544,30100.0
2010-02-02 14:40:00,131.05,131.13,130.88,131.02,48500.0,108.1461,108.2121,108.0058,108.1214,48500.0
2010-02-02 14:50:00,131.01,131.18,131.0,131.18,21900.0,108.1131,108.2534,108.1049,108.2534,21900.0
2010-02-02 15:00:00,131.18,131.23,131.05,131.23,52300.0,108.2534,108.2947,108.1461,108.2947,52300.0
2010-02-02 15:10:00,131.23,131.55,131.23,131.54,101800.0,108.2947,108.5587,108.2947,108.5505,101800.0
2010-02-02 15:20:00,131.53,131.59,131.26,131.34,36900.0,108.5422,108.5917,108.3194,108.3854,36900.0
2010-02-02 15:30:00,131.35,131.44,131.3,131.36,40700.0,108.3937,108.468,108.3524,108.4019,40700.0
2010-02-02 15:40:00,131.37,131.45,131.16,131.3,152400.0,108.4102,108.4762,108.2369,108.3524,152400.0
2010-02-02 15:50:00,131.3,131.41,131.27,131.31,150400.0,108.3524,108.4432,108.3277,108.3607,150400.0
2010-02-03 09:30:00,130.73,131.15,130.63,131.05,76800.0,107.8821,108.2286,107.7995,108.1461,76800.0
2010-02-03 09:40:00,131.05,131.35,131.04,131.14,76500.0,108.1461,108.3937,108.1379,108.2204,76500.0
2010-02-03 09:50:00,131.09,131.33,131.04,131.11,36800.0,108.1791,108.3772,108.1379,108.1956,36800.0
2010-02-03 10:00:00,131.09,131.27,130.95,131.21,40600.0,108.1791,108.3277,108.0636,108.2782,40600.0
2010-02-03 10:10:00,131.22,131.27,130.74,130.76,81400.0,108.2864,108.3277,107.8903,107.9068,81400.0
2010-02-03 10:20:00,130.72,130.83,130.44,130.51,59900.0,107.8738,107.9646,107.6427,107.7005,59900.0
2010-02-03 10:30:00,130.47,130.58,130.02,130.15,116200.0,107.6675,107.7583,107.2961,107.4034,116200.0
2010-02-03 10:40:00,130.19,130.66,130.18,130.62,56900.0,107.4364,107.8243,107.4282,107.7913,56900.0
2010-02-03 10:50:00,130.62,130.65,130.46,130.5,25200.0,107.7913,107.816,107.6592,107.6923,25200.0
2010-02-03 11:00:00,130.52,130.89,130.48,130.84,32300.0,107.7088,108.0141,107.6757,107.9728,32300.0
2010-02-03 11:10:00,130.84,130.86,130.69,130.72,7900.0,107.9728,107.9893,107.849,107.8738,7900.0
2010-02-03 11:20:00,130.72,130.72,130.48,130.54,16500.0,107.8738,107.8738,107.6757,107.7253,16500.0
2010-02-03 11:30:00,130.56,130.62,130.35,130.4,17600.0,107.7418,107.7913,107.5685,107.6097,17600.0
2010-02-03 11:40:00,130.39,130.39,130.15,130.26,40800.0,107.6015,107.6015,107.4034,107.4942,40800.0
2010-02-03 11:50:00,130.25,130.27,130.02,130.05,68900.0,107.4859,107.5024,107.2961,107.3209,68900.0
2010-02-03 12:00:00,130.03,130.38,130.01,130.33,18700.0,107.3044,107.5932,107.2879,107.552,18700.0
2010-02-03 12:10:00,130.34,130.52,130.32,130.41,16600.0,107.5602,107.7088,107.5437,107.618,16600.0
2010-02-03 12:20:00,130.39,130.39,130.1,130.17,34300.0,107.6015,107.6015,107.3622,107.4199,34300.0
2010-02-03 12:30:00,130.19,130.51,130.18,130.48,31100.0,107.4364,107.7005,107.4282,107.6757,31100.0
2010-02-03 12:40:00,130.44,130.48,130.22,130.28,29100.0,107.6427,107.6757,107.4612,107.5107,29100.0
2010-02-03 12:50:00,130.29,130.46,130.25,130.34,25400.0,107.519,107.6592,107.4859,107.5602,25400.0
2010-02-03 13:00:00,130.36,130.82,130.32,130.82,31400.0,107.5767,107.9563,107.5437,107.9563,31400.0
2010-02-03 13:10:00,130.79,130.79,130.62,130.64,13000.0,107.9316,107.9316,107.7913,107.8078,13000.0
2010-02-03 13:20:00,130.67,130.69,130.46,130.52,11100.0,107.8325,107.849,107.6592,107.7088,11100.0
2010-02-03 13:30:00,130.52,130.79,130.52,130.58,17100.0,107.7088,107.9316,107.7088,107.7583,17100.0
2010-02-03 13:40:00,130.61,130.71,130.54,130.54,17800.0,107.783,107.8655,107.7253,107.7253,17800.0
2010-02-03 13:50:00,130.54,130.54,130.34,130.44,35500.0,107.7253,107.7253,107.5602,107.6427,35500.0
2010-02-03 14:00:00,130.47,130.5,130.35,130.45,23400.0,107.6675,107.6923,107.5685,107.651,23400.0
2010-02-03 14:10:00,130.46,130.53,130.41,130.45,28300.0,107.6592,107.717,107.618,107.651,28300.0
2010-02-03 14:20:00,130.46,130.51,130.32,130.4,33800.0,107.6592,107.7005,107.5437,107.6097,33800.0
2010-02-03 14:30:00,130.39,130.48,130.28,130.34,20200.0,107.6015,107.6757,107.5107,107.5602,20200.0
2010-02-03 14:40:00,130.31,130.42,130.22,130.34,27500.0,107.5355,107.6262,107.4612,107.5602,27500.0
2010-02-03 14:50:00,130.34,130.54,130.3,130.4,42900.0,107.5602,107.7253,107.5272,107.6097,42900.0
2010-02-03 15:00:00,130.38,130.73,130.38,130.48,77500.0,107.5932,107.8821,107.5932,107.6757,77500.0
2010-02-03 15:10:00,130.48,130.59,130.34,130.39,58100.0,107.6757,107.7665,107.5602,107.6015,58100.0
2010-02-03 15:20:00,130.39,130.55,130.27,130.4,58900.0,107.6015,107.7335,107.5024,107.6097,58900.0
2010-02-03 15:30:00,130.4,130.6,130.38,130.54,26500.0,107.6097,107.7748,107.5932,107.7253,26500.0
2010-02-03 15:40:00,130.54,130.69,130.46,130.6,71500.0,107.7253,107.849,107.6592,107.7748,71500.0
2010-02-03 15:50:00,130.6,130.61,130.46,130.6,121300.0,107.7748,107.783,107.6592,107.7748,121300.0
2010-02-04 09:30:00,129.56,129.59,129.17,129.42,150000.0,106.9165,106.9413,106.5947,106.801,150000.0
2010-02-04 09:40:00,129.43,129.43,128.41,128.63,282000.0,106.8093,106.8093,105.9675,106.1491,282000.0
2010-02-04 09:50:00,128.59,128.59,127.86,127.99,204200.0,106.1161,106.1161,105.5136,105.6209,204200.0
2010-02-04 10:00:00,128.02,128.46,127.96,128.22,135900.0,105.6457,106.0088,105.5962,105.8107,135900.0
2010-02-04 10:10:00,128.19,128.19,127.69,127.99,260300.0,105.786,105.786,105.3734,105.6209,260300.0
2010-02-04 10:20:00,128.03,128.05,127.63,127.88,132200.0,105.6539,105.6704,105.3238,105.5302,132200.0
2010-02-04 10:30:00,127.84,128.23,127.84,127.99,75300.0,105.4971,105.819,105.4971,105.6209,75300.0
2010-02-04 10:40:00,128.02,128.13,127.88,128.13,43800.0,105.6457,105.7365,105.5302,105.7365,43800.0
2010-02-04 10:50:00,128.15,128.17,127.64,127.71,62100.0,105.753,105.7695,105.3321,105.3899,62100.0
2010-02-04 11:00:00,127.65,128.1,127.59,128.04,37100.0,105.3404,105.7117,105.2908,105.6622,37100.0
2010-02-04 11:10:00,128.03,128.12,127.8,127.98,40000.0,105.6539,105.7282,105.4641,105.6127,40000.0
2010-02-04 11:20:00,128.01,128.18,127.84,128.18,130600.0,105.6374,105.7777,105.4971,105.7777,130600.0
2010-02-04 11:30:00,128.19,128.21,127.66,127.68,91200.0,105.786,105.8025,105.3486,105.3651,91200.0
2010-02-04 11:40:00,127.71,127.82,127.39,127.75,182800.0,105.3899,105.4806,105.1258,105.4229,182800.0
2010-02-04 11:50:00,127.76,127.93,127.68,127.79,55700.0,105.4311,105.5714,105.3651,105.4559,55700.0
2010-02-04 12:00:00,127.8,127.88,127.53,127.76,44000.0,105.4641,105.5302,105.2413,105.4311,44000.0
2010-02-04 12:10:00,127.75,127.83,127.58,127.6,53300.0,105.4229,105.4889,105.2826,105.2991,53300.0
2010-02-04 12:20:00,127.57,127.7,127.53,127.58,62000.0,105.2743,105.3816,105.2413,105.2826,62000.0
2010-02-04 12:30:00,127.58,127.64,127.48,127.54,166600.0,105.2826,105.3321,105.2001,105.2496,166600.0
2010-02-04 12:40:00,127.54,127.62,127.19,127.2,116300.0,105.2496,105.3156,104.9607,104.969,116300.0
2010-02-04 12:50:00,127.17,127.5,127.16,127.47,63400.0,104.9442,105.2166,104.936,105.1918,63400.0
2010-02-04 13:00:00,127.46,127.59,127.42,127.55,25600.0,105.1836,105.2908,105.1505,105.2578,25600.0
2010-02-04 13:10:00,127.55,127.55,127.4,127.45,34000.0,105.2578,105.2578,105.134,105.1753,34000.0
2010-02-04 13:20:00,127.47,127.48,127.28,127.44,22600.0,105.1918,105.2001,105.035,105.1671,22600.0
2010-02-04 13:30:00,127.49,127.53,127.38,127.47,60200.0,105.2083,105.2413,105.1175,105.1918,60200.0
2010-02-04 13:40:00,127.45,127.46,127.1,127.33,109600.0,105.1753,105.1836,104.8865,105.0763,109600.0
2010-02-04 13:50:00,127.35,127.39,127.12,127.15,52800.0,105.0928,105.1258,104.903,104.9277,52800.0
2010-02-04 14:00:00,127.15,127.26,127.11,127.12,52200.0,104.9277,105.0185,104.8947,104.903,52200.0
2010-02-04 14:10:00,127.1,127.19,126.93,127.11,184900.0,104.8865,104.9607,104.7462,104.8947,184900.0
2010-02-04 14:20:00,127.09,127.52,127.09,127.4,129900.0,104.8782,105.2331,104.8782,105.134,129900.0
2010-02-04 14:30:00,127.38,127.5,127.28,127.47,50900.0,105.1175,105.2166,105.035,105.1918,50900.0
2010-02-04 14:40:00,127.46,127.57,127.34,127.57,78700.0,105.1836,105.2743,105.0845,105.2743,78700.0
2010-02-04 14:50:00,127.56,127.57,127.35,127.37,98400.0,105.2661,105.2743,105.0928,105.1093,98400.0
2010-02-04 15:00:00,127.37,127.42,127.08,127.08,80300.0,105.1093,105.1505,104.87,104.87,80300.0
2010-02-04 15:10:00,127.06,127.08,126.81,126.84,132500.0,104.8535,104.87,104.6472,104.6719,132500.0
2010-02-04 15:20:00,126.84,126.84,126.62,126.73,261700.0,104.6719,104.6719,104.4904,104.5811,261700.0
2010-02-04 15:30:00,126.72,126.87,126.59,126.66,153200.0,104.5729,104.6967,104.4656,104.5234,153200.0
2010-02-04 15:40:00,126.69,126.9,126.65,126.68,201500.0,104.5481,104.7214,104.5151,104.5399,201500.0
2010-02-04 15:50:00,126.68,126.72,126.35,126.37,354000.0,104.5399,104.5729,104.2676,104.2841,354000.0
2010-02-05 09:30:00,126.38,126.58,125.58,125.86,295800.0,104.2923,104.4574,103.6321,103.8632,295800.0
2010-02-05 09:40:00,125.79,126.17,125.6,125.62,154600.0,103.8054,104.119,103.6486,103.6651,154600.0
2010-02-05 09:50:00,125.69,125.89,125.33,125.37,143100.0,103.7229,103.8879,103.4258,103.4588,143100.0
2010-02-05 10:00:00,125.38,125.61,125.12,125.16,107600.0,103.4671,103.6569,103.2525,103.2855,107600.0
2010-02-05 10:10:00,125.14,125.39,125.0,125.05,132400.0,103.269,103.4753,103.1535,103.1948,132400.0
2010-02-05 10:20:00,125.1,126.06,125.09,125.92,142800.0,103.236,104.0282,103.2278,103.9127,142800.0
2010-02-05 10:30:00,125.95,126.34,125.95,126.0,94200.0,103.9375,104.2593,103.9375,103.9787,94200.0
2010-02-05 10:40:00,125.97,126.44,125.97,126.15,125300.0,103.954,104.3418,103.954,104.1025,125300.0
2010-02-05 10:50:00,126.16,126.38,126.09,126.15,101100.0,104.1108,104.2923,104.053,104.1025,101100.0
2010-02-05 11:00:00,126.21,126.23,125.8,126.08,104800.0,104.152,104.1685,103.8137,104.0447,104800.0
2010-02-05 11:10:00,126.08,126.25,125.87,126.21,80400.0,104.0447,104.185,103.8714,104.152,80400.0
2010-02-05 11:20:00,126.21,126.21,125.84,125.84,56200.0,104.152,104.152,103.8467,103.8467,56200.0
2010-02-05 11:30:00,125.83,125.98,125.51,125.58,331100.0,103.8384,103.9622,103.5744,103.6321,331100.0
2010-02-05 11:40:00,125.53,125.54,125.14,125.49,174600.0,103.5909,103.5991,103.269,103.5579,174600.0
2010-02-05 11:50:00,125.5,125.65,125.34,125.46,56700.0,103.5661,103.6899,103.4341,103.5331,56700.0
2010-02-05 12:00:00,125.49,125.66,125.42,125.56,68800.0,103.5579,103.6981,103.5001,103.6156,68800.0
2010-02-05 12:10:00,125.52,125.74,125.31,125.7,49100.0,103.5826,103.7642,103.4093,103.7312,49100.0
2010-02-05 12:20:00,125.69,125.89,125.54,125.75,58000.0,103.7229,103.8879,103.5991,103.7724,58000.0
2010-02-05 12:30:00,125.75,125.75,125.39,125.39,62900.0,103.7724,103.7724,103.4753,103.4753,62900.0
2010-02-05 12:40:00,125.38,125.67,125.34,125.57,42700.0,103.4671,103.7064,103.4341,103.6239,42700.0
2010-02-05 12:50:00,125.61,125.63,125.26,125.63,16700.0,103.6569,103.6734,103.3681,103.6734,16700.0
2010-02-05 13:00:00,125.65,125.65,125.18,125.22,17500.0,103.6899,103.6899,103.302,103.335,17500.0
2010-02-05 13:10:00,125.2,125.31,125.13,125.21,27000.0,103.3185,103.4093,103.2608,103.3268,27000.0
2010-02-05 13:20:00,125.19,125.19,124.67,124.73,86700.0,103.3103,103.3103,102.8812,102.9307,86700.0
2010-02-05 13:30:00,124.8,124.81,124.15,124.18,95200.0,102.9885,102.9967,102.4521,102.4768,95200.0
2010-02-05 13:40:00,124.24,124.24,123.88,124.08,124800.0,102.5263,102.5263,102.2292,102.3943,124800.0
2010-02-05 13:50:00,124.05,124.14,123.76,123.85,30700.0,102.3695,102.4438,102.1302,102.2045,30700.0
2010-02-05 14:00:00,123.88,124.39,123.88,124.19,54400.0,102.2292,102.6501,102.2292,102.4851,54400.0
2010-02-05 14:10:00,124.17,124.63,124.11,124.6,40200.0,102.4686,102.8482,102.419,102.8234,40200.0
2010-02-05 14:20:00,124.59,124.68,124.47,124.6,20600.0,102.8152,102.8894,102.7161,102.8234,20600.0
2010-02-05 14:30:00,124.57,124.8,124.35,124.58,97800.0,102.7986,102.9885,102.6171,102.8069,97800.0
2010-02-05 14:40:00,124.55,124.74,124.3,124.71,129800.0,102.7821,102.9389,102.5758,102.9142,129800.0
2010-02-05 14:50:00,124.68,124.83,124.61,124.72,125000.0,102.8894,103.0132,102.8317,102.9224,125000.0
2010-02-05 15:00:00,124.74,126.01,124.74,125.96,183500.0,102.9389,103.987,102.9389,103.9457,183500.0
2010-02-05 15:10:00,125.92,126.33,125.64,125.93,207200.0,103.9127,104.251,103.6816,103.921,207200.0
2010-02-05 15:20:00,125.97,126.19,125.64,125.8,88400.0,103.954,104.1355,103.6816,103.8137,88400.0
2010-02-05 15:30:00,125.81,126.34,125.7,126.24,112500.0,103.8219,104.2593,103.7312,104.1768,112500.0
2010-02-05 15:40:00,126.28,126.5,125.87,125.88,150400.0,104.2098,104.3913,103.8714,103.8797,150400.0
2010-02-05 15:50:00,125.88,126.69,125.86,126.67,349800.0,103.8797,104.5481,103.8632,104.5316,349800.0
2010-02-08 09:30:00,126.53,126.57,125.77,126.24,138700.0,104.4161,104.4491,103.7889,104.1768,138700.0
2010-02-08 09:40:00,126.2,126.34,125.45,125.56,240700.0,104.1438,104.2593,103.5248,103.6156,240700.0
2010-02-08 09:50:00,125.56,126.23,125.38,126.05,70200.0,103.6156,104.1685,103.4671,104.02,70200.0
2010-02-08 10:00:00,126.09,126.4,125.96,126.36,78400.0,104.053,104.3088,103.9457,104.2758,78400.0
2010-02-08 10:10:00,126.39,126.91,126.39,126.65,44700.0,104.3006,104.7297,104.3006,104.5151,44700.0
2010-02-08 10:20:00,126.69,126.83,126.31,126.58,96100.0,104.5481,104.6637,104.2345,104.4574,96100.0
2010-02-08 10:30:00,126.65,126.82,126.46,126.51,82000.0,104.5151,104.6554,104.3583,104.3996,82000.0
2010-02-08 10:40:00,126.51,126.91,126.5,126.89,74300.0,104.3996,104.7297,104.3913,104.7132,74300.0
2010-02-08 10:50:00,126.93,127.09,126.87,127.09,13500.0,104.7462,104.8782,104.6967,104.8782,13500.0
2010-02-08 11:00:00,127.16,127.3,127.1,127.25,55000.0,104.936,105.0515,104.8865,105.0103,55000.0
2010-02-08 11:10:00,127.24,127.38,127.03,127.07,25500.0,105.002,105.1175,104.8287,104.8617,25500.0
2010-02-08 11:20:00,127.07,127.3,127.06,127.08,34700.0,104.8617,105.0515,104.8535,104.87,34700.0
2010-02-08 11:30:00,127.07,127.24,127.03,127.1,57900.0,104.8617,105.002,104.8287,104.8865,57900.0
2010-02-08 11:40:00,127.1,127.45,127.1,127.32,15600.0,104.8865,105.1753,104.8865,105.068,15600.0
2010-02-08 11:50:00,127.37,127.37,126.97,127.12,41000.0,105.1093,105.1093,104.7792,104.903,41000.0
2010-02-08 12:00:00,127.13,127.15,126.88,127.03,35200.0,104.9112,104.9277,104.7049,104.8287,35200.0
2010-02-08 12:10:00,127.05,127.22,126.89,127.14,18600.0,104.8452,104.9855,104.7132,104.9195,18600.0
2010-02-08 12:20:00,127.15,127.23,127.03,127.22,8700.0,104.9277,104.9938,104.8287,104.9855,8700.0
2010-02-08 12:30:00,127.21,127.27,127.09,127.27,20400.0,104.9773,105.0268,104.8782,105.0268,20400.0
2010-02-08 12:40:00,127.26,127.3,127.02,127.02,8500.0,105.0185,105.0515,104.8205,104.8205,8500.0
2010-02-08 12:50:00,127.04,127.17,127.04,127.17,3100.0,104.837,104.9442,104.837,104.9442,3100.0
2010-02-08 13:00:00,127.14,127.16,126.82,126.87,68900.0,104.9195,104.936,104.6554,104.6967,68900.0
2010-02-08 13:10:00,126.89,126.93,126.58,126.72,68200.0,104.7132,104.7462,104.4574,104.5729,68200.0
2010-02-08 13:20:00,126.84,126.85,126.75,126.78,10300.0,104.6719,104.6802,104.5976,104.6224,10300.0
2010-02-08 13:30:00,126.85,126.85,126.69,126.72,79500.0,104.6802,104.6802,104.5481,104.5729,79500.0
2010-02-08 13:40:00,126.75,126.76,126.37,126.42,26600.0,104.5976,104.6059,104.2841,104.3253,26600.0
2010-02-08 13:50:00,126.39,126.57,126.38,126.48,17400.0,104.3006,104.4491,104.2923,104.3748,17400.0
2010-02-08 14:00:00,126.56,126.79,126.53,126.77,26600.0,104.4409,104.6307,104.4161,104.6141,26600.0
2010-02-08 14:10:00,126.72,126.85,126.71,126.75,19300.0,104.5729,104.6802,104.5646,104.5976,19300.0
2010-02-08 14:20:00,126.75,126.8,126.63,126.75,11000.0,104.5976,104.6389,104.4986,104.5976,11000.0
2010-02-08 14:30:00,126.69,126.73,126.35,126.4,46200.0,104.5481,104.5811,104.2676,104.3088,46200.0
2010-02-08 14:40:00,126.35,126.69,126.32,126.64,24100.0,104.2676,104.5481,104.2428,104.5069,24100.0
2010-02-08 14:50:00,126.62,126.76,126.39,126.42,28500.0,104.4904,104.6059,104.3006,104.3253,28500.0
2010-02-08 15:00:00,126.46,126.53,126.17,126.4,28500.0,104.3583,104.4161,104.119,104.3088,28500.0
2010-02-08 15:10:00,126.37,126.37,126.07,126.07,43200.0,104.2841,104.2841,104.0365,104.0365,43200.0
2010-02-08 15:20:00,126.1,126.26,126.0,126.25,56300.0,104.0612,104.1933,103.9787,104.185,56300.0
2010-02-08 15:30:00,126.25,126.41,126.19,126.27,47400.0,104.185,104.3171,104.1355,104.2015,47400.0
2010-02-08 15:40:00,126.23,126.32,125.99,125.99,101300.0,104.1685,104.2428,103.9705,103.9705,101300.0
2010-02-08 15:50:00,126.0,126.06,125.71,125.79,322800.0,103.9787,104.0282,103.7394,103.8054,322800.0
2010-02-09 09:30:00,127.31,127.57,127.06,127.1,108300.0,105.0598,105.2743,104.8535,104.8865,108300.0
2010-02-09 09:40:00,127.17,127.25,126.59,126.69,138800.0,104.9442,105.0103,104.4656,104.5481,138800.0
2010-02-09 09:50:00,126.69,127.08,126.61,126.8,45700.0,104.5481,104.87,104.4821,104.6389,45700.0
2010-02-09 10:00:00,126.8,127.01,126.58,126.85,38800.0,104.6389,104.8122,104.4574,104.6802,38800.0
2010-02-09 10:10:00,126.88,127.43,126.87,127.34,57700.0,104.7049,105.1588,104.6967,105.0845,57700.0
2010-02-09 10:20:00,127.32,127.32,126.97,127.01,19200.0,105.068,105.068,104.7792,104.8122,19200.0
2010-02-09 10:30:00,127.0,127.15,126.86,126.95,32300.0,104.804,104.9277,104.6884,104.7627,32300.0
2010-02-09 10:40:00,126.93,127.0,126.64,126.76,50100.0,104.7462,104.804,104.5069,104.6059,50100.0
2010-02-09 10:50:00,126.74,126.85,126.53,126.61,19400.0,104.5894,104.6802,104.4161,104.4821,19400.0
2010-02-09 11:00:00,126.58,126.58,126.05,126.11,55100.0,104.4574,104.4574,104.02,104.0695,55100.0
2010-02-09 11:10:00,126.11,126.34,126.02,126.33,47500.0,104.0695,104.2593,103.9952,104.251,47500.0
2010-02-09 11:20:00,126.3,126.4,126.08,126.19,28600.0,104.2263,104.3088,104.0447,104.1355,28600.0
2010-02-09 11:30:00,126.15,127.23,126.06,126.97,172000.0,104.1025,104.9938,104.0282,104.7792,172000.0
2010-02-09 11:40:00,126.98,127.16,126.74,126.95,129900.0,104.7874,104.936,104.5894,104.7627,129900.0
2010-02-09 11:50:00,126.98,127.44,126.92,127.09,125000.0,104.7874,105.1671,104.7379,104.8782,125000.0
2010-02-09 12:00:00,127.12,127.66,127.11,127.64,94000.0,104.903,105.3486,104.8947,105.3321,94000.0
2010-02-09 12:10:00,127.64,128.16,127.63,128.0,74900.0,105.3321,105.7612,105.3238,105.6292,74900.0
2010-02-09 12:20:00,128.02,128.1,127.74,127.76,64700.0,105.6457,105.7117,105.4146,105.4311,64700.0
2010-02-09 12:30:00,127.82,128.01,127.78,127.85,28700.0,105.4806,105.6374,105.4476,105.5054,28700.0
2010-02-09 12:40:00,127.83,127.87,126.94,127.27,205900.0,105.4889,105.5219,104.7544,105.0268,205900.0
2010-02-09 12:50:00,127.23,127.48,127.1,127.42,88500.0,104.9938,105.2001,104.8865,105.1505,88500.0
2010-02-09 13:00:00,127.42,127.71,127.42,127.59,42100.0,105.1505,105.3899,105.1505,105.2908,42100.0
2010-02-09 13:10:00,127.56,127.56,127.28,127.29,8200.0,105.2661,105.2661,105.035,105.0433,8200.0
2010-02-09 13:20:00,127.29,127.45,127.21,127.26,24100.0,105.0433,105.1753,104.9773,105.0185,24100.0
2010-02-09 13:30:00,127.25,127.43,127.2,127.36,21900.0,105.0103,105.1588,104.969,105.101,21900.0
2010-02-09 13:40:00,127.35,127.52,127.2,127.44,19600.0,105.0928,105.2331,104.969,105.1671,19600.0
2010-02-09 13:50:00,127.42,127.49,127.38,127.42,5900.0,105.1505,105.2083,105.1175,105.1505,5900.0
2010-02-09 14:00:00,127.46,127.48,127.24,127.27,25000.0,105.1836,105.2001,105.002,105.0268,25000.0
2010-02-09 14:10:00,127.24,127.34,127.13,127.14,37800.0,105.002,105.0845,104.9112,104.9195,37800.0
2010-02-09 14:20:00,127.14,127.3,127.13,127.28,8300.0,104.9195,105.0515,104.9112,105.035,8300.0
2010-02-09 14:30:00,127.27,127.51,127.22,127.22,17300.0,105.0268,105.2248,104.9855,104.9855,17300.0
2010-02-09 14:40:00,127.21,127.41,127.02,127.09,53400.0,104.9773,105.1423,104.8205,104.8782,53400.0
2010-02-09 14:50:00,127.13,127.29,126.98,127.13,26900.0,104.9112,105.0433,104.7874,104.9112,26900.0
2010-02-09 15:00:00,127.15,127.44,127.1,127.36,39600.0,104.9277,105.1671,104.8865,105.101,39600.0
2010-02-09 15:10:00,127.35,127.5,127.21,127.36,60100.0,105.0928,105.2166,104.9773,105.101,60100.0
2010-02-09 15:20:00,127.37,127.64,127.37,127.54,106600.0,105.1093,105.3321,105.1093,105.2496,106600.0
2010-02-09 15:30:00,127.56,127.63,127.44,127.52,42200.0,105.2661,105.3238,105.1671,105.2331,42200.0
2010-02-09 15:40:00,127.5,127.52,127.33,127.38,95500.0,105.2166,105.2331,105.0763,105.1175,95500.0
2010-02-09 15:50:00,127.39,127.41,127.03,127.32,240000.0,105.1258,105.1423,104.8287,105.068,240000.0
2010-02-10 09:30:00,127.03,127.68,126.75,127.09,117400.0,104.8287,105.3651,104.5976,104.8782,117400.0
2010-02-10 09:40:00,127.06,127.18,126.83,127.17,63900.0,104.8535,104.9525,104.6637,104.9442,63900.0
2010-02-10 09:50:00,127.22,127.39,127.01,127.1,40200.0,104.9855,105.1258,104.8122,104.8865,40200.0
2010-02-10 10:00:00,127.12,127.14,126.14,126.3,156700.0,104.903,104.9195,104.0943,104.2263,156700.0
2010-02-10 10:10:00,126.3,126.3,125.87,126.14,127400.0,104.2263,104.2263,103.8714,104.0943,127400.0
2010-02-10 10:20:00,126.16,126.45,125.91,126.06,58600.0,104.1108,104.3501,103.9045,104.0282,58600.0
2010-02-10 10:30:00,126.04,126.38,125.9,126.32,48600.0,104.0117,104.2923,103.8962,104.2428,48600.0
2010-02-10 10:40:00,126.36,126.65,126.1,126.41,44300.0,104.2758,104.5151,104.0612,104.3171,44300.0
2010-02-10 10:50:00,126.46,126.8,126.43,126.74,33400.0,104.3583,104.6389,104.3336,104.5894,33400.0
2010-02-10 11:00:00,126.79,126.83,126.38,126.83,66200.0,104.6307,104.6637,104.2923,104.6637,66200.0
2010-02-10 11:10:00,126.85,126.85,126.44,126.44,49500.0,104.6802,104.6802,104.3418,104.3418,49500.0
2010-02-10 11:20:00,126.44,126.99,126.44,126.9,34300.0,104.3418,104.7957,104.3418,104.7214,34300.0
2010-02-10 11:30:00,126.91,127.04,126.84,126.84,31700.0,104.7297,104.837,104.6719,104.6719,31700.0
2010-02-10 11:40:00,126.83,126.92,126.68,126.8,32600.0,104.6637,104.7379,104.5399,104.6389,32600.0
2010-02-10 11:50:00,126.83,126.91,126.54,126.69,24600.0,104.6637,104.7297,104.4243,104.5481,24600.0
2010-02-10 12:00:00,126.64,127.02,126.61,127.02,26100.0,104.5069,104.8205,104.4821,104.8205,26100.0
2010-02-10 12:10:00,127.05,127.05,126.83,126.92,68600.0,104.8452,104.8452,104.6637,104.7379,68600.0
2010-02-10 12:20:00,126.94,127.44,126.94,127.38,74100.0,104.7544,105.1671,104.7544,105.1175,74100.0
2010-02-10 12:30:00,127.42,127.62,127.26,127.35,71400.0,105.1505,105.3156,105.0185,105.0928,71400.0
2010-02-10 12:40:00,127.34,127.51,127.34,127.4,25500.0,105.0845,105.2248,105.0845,105.134,25500.0
2010-02-10 12:50:00,127.39,127.48,127.34,127.41,13600.0,105.1258,105.2001,105.0845,105.1423,13600.0
2010-02-10 13:00:00,127.43,127.58,127.43,127.51,18700.0,105.1588,105.2826,105.1588,105.2248,18700.0
2010-02-10 13:10:00,127.53,127.75,127.5,127.69,33600.0,105.2413,105.4229,105.2166,105.3734,33600.0
2010-02-10 13:20:00,127.67,128.04,127.64,128.01,47300.0,105.3569,105.6622,105.3321,105.6374,47300.0
2010-02-10 13:30:00,128.0,128.0,127.71,127.72,96100.0,105.6292,105.6292,105.3899,105.3981,96100.0
2010-02-10 13:40:00,127.7,127.75,127.57,127.64,33100.0,105.3816,105.4229,105.2743,105.3321,33100.0
2010-02-10 13:50:00,127.64,127.73,127.49,127.6,18500.0,105.3321,105.4064,105.2083,105.2991,18500.0
2010-02-10 14:00:00,127.61,127.75,127.61,127.7,10800.0,105.3073,105.4229,105.3073,105.3816,10800.0
2010-02-10 14:10:00,127.66,127.73,127.49,127.71,28200.0,105.3486,105.4064,105.2083,105.3899,28200.0
2010-02-10 14:20:00,127.62,127.64,127.45,127.54,50600.0,105.3156,105.3321,105.1753,105.2496,50600.0
2010-02-10 14:30:00,127.59,127.59,127.36,127.45,20900.0,105.2908,105.2908,105.101,105.1753,20900.0
2010-02-10 14:40:00,127.45,127.52,127.4,127.42,38100.0,105.1753,105.2331,105.134,105.1505,38100.0
2010-02-10 14:50:00,127.42,127.63,127.29,127.41,82500.0,105.1505,105.3238,105.0433,105.1423,82500.0
2010-02-10 15:00:00,127.4,127.64,127.39,127.51,75400.0,105.134,105.3321,105.1258,105.2248,75400.0
2010-02-10 15:10:00,127.51,127.57,127.31,127.4,117300.0,105.2248,105.2743,105.0598,105.134,117300.0
2010-02-10 15:20:00,127.42,127.62,127.35,127.57,134100.0,105.1505,105.3156,105.0928,105.2743,134100.0
2010-02-10 15:30:00,127.54,127.54,126.99,127.12,209100.0,105.2496,105.2496,104.7957,104.903,209100.0
2010-02-10 15:40:00,127.12,127.26,127.02,127.11,173300.0,104.903,105.0185,104.8205,104.8947,173300.0
2010-02-10 15:50:00,127.14,127.29,127.06,127.29,262600.0,104.9195,105.0433,104.8535,105.0433,262600.0
2010-02-11 09:30:00,127.1,127.22,126.59,127.07,88400.0,104.8865,104.9855,104.4656,104.8617,88400.0
2010-02-11 09:40:00,127.01,127.01,126.33,126.55,84800.0,104.8122,104.8122,104.251,104.4326,84800.0
2010-02-11 09:50:00,126.57,127.07,126.56,126.96,50000.0,104.4491,104.8617,104.4409,104.7709,50000.0
2010-02-11 10:00:00,126.9,127.16,126.67,127.07,41900.0,104.7214,104.936,104.5316,104.8617,41900.0
2010-02-11 10:10:00,127.04,127.6,127.04,127.32,75200.0,104.837,105.2991,104.837,105.068,75200.0
2010-02-11 10:20:00,127.34,127.48,127.11,127.43,49200.0,105.0845,105.2001,104.8947,105.1588,49200.0
2010-02-11 10:30:00,127.42,127.42,127.08,127.33,149700.0,105.1505,105.1505,104.87,105.0763,149700.0
2010-02-11 10:40:00,127.37,127.52,127.14,127.3,55800.0,105.1093,105.2331,104.9195,105.0515,55800.0
2010-02-11 10:50:00,127.26,127.29,127.05,127.13,42500.0,105.0185,105.0433,104.8452,104.9112,42500.0
2010-02-11 11:00:00,127.14,127.37,127.11,127.28,52300.0,104.9195,105.1093,104.8947,105.035,52300.0
2010-02-11 11:10:00,127.28,127.62,127.28,127.49,22600.0,105.035,105.3156,105.035,105.2083,22600.0
2010-02-11 11:20:00,127.5,128.13,127.5,128.07,78200.0,105.2166,105.7365,105.2166,105.6869,78200.0
2010-02-11 11:30:00,128.09,128.16,127.96,128.06,24500.0,105.7035,105.7612,105.5962,105.6787,24500.0
2010-02-11 11:40:00,128.07,128.67,127.98,128.54,64100.0,105.6869,106.1821,105.6127,106.0748,64100.0
2010-02-11 11:50:00,128.64,128.68,128.49,128.52,40100.0,106.1573,106.1903,106.0335,106.0583,40100.0
2010-02-11 12:00:00,128.51,128.72,128.5,128.7,41200.0,106.05,106.2233,106.0418,106.2068,41200.0
2010-02-11 12:10:00,128.69,128.85,128.53,128.69,31900.0,106.1986,106.3306,106.0666,106.1986,31900.0
2010-02-11 12:20:00,128.69,128.72,128.56,128.64,27000.0,106.1986,106.2233,106.0913,106.1573,27000.0
2010-02-11 12:30:00,128.6,128.62,128.51,128.51,16500.0,106.1243,106.1408,106.05,106.05,16500.0
2010-02-11 12:40:00,128.55,128.68,128.55,128.58,10500.0,106.0831,106.1903,106.0831,106.1078,10500.0
2010-02-11 12:50:00,128.59,128.73,128.59,128.66,25800.0,106.1161,106.2316,106.1161,106.1738,25800.0
2010-02-11 13:00:00,128.65,128.67,128.59,128.61,12500.0,106.1656,106.1821,106.1161,106.1326,12500.0
2010-02-11 13:10:00,128.62,128.72,128.59,128.71,10800.0,106.1408,106.2233,106.1161,106.2151,10800.0
2010-02-11 13:20:00,128.7,129.02,128.7,128.89,89900.0,106.2068,106.4709,106.2068,106.3636,89900.0
2010-02-11 13:30:00,128.91,129.08,128.86,128.94,120700.0,106.3801,106.5204,106.3389,106.4049,120700.0
2010-02-11 13:40:00,128.92,128.94,128.72,128.8,37900.0,106.3884,106.4049,106.2233,106.2894,37900.0
2010-02-11 13:50:00,128.78,128.9,128.71,128.85,38900.0,106.2729,106.3719,106.2151,106.3306,38900.0
2010-02-11 14:00:00,128.86,129.03,128.77,128.99,41100.0,106.3389,106.4792,106.2646,106.4462,41100.0
2010-02-11 14:10:00,128.97,128.98,128.81,128.95,38300.0,106.4297,106.4379,106.2976,106.4131,38300.0
2010-02-11 14:20:00,128.96,129.09,128.84,129.06,29200.0,106.4214,106.5287,106.3224,106.5039,29200.0
2010-02-11 14:30:00,129.06,129.13,128.85,128.94,30200.0,106.5039,106.5617,106.3306,106.4049,30200.0
2010-02-11 14:40:00,128.93,129.06,128.91,128.91,37200.0,106.3966,106.5039,106.3801,106.3801,37200.0
2010-02-11 14:50:00,128.91,129.0,128.82,128.94,91000.0,106.3801,106.4544,106.3059,106.4049,91000.0
2010-02-11 15:00:00,128.95,128.99,128.84,128.96,25900.0,106.4131,106.4462,106.3224,106.4214,25900.0
2010-02-11 15:10:00,128.97,129.04,128.94,128.98,31600.0,106.4297,106.4874,106.4049,106.4379,31600.0
2010-02-11 15:20:00,128.98,129.0,128.84,128.86,37200.0,106.4379,106.4544,106.3224,106.3389,37200.0
2010-02-11 15:30:00,128.85,128.95,128.77,128.84,50800.0,106.3306,106.4131,106.2646,106.3224,50800.0
2010-02-11 15:40:00,128.85,128.97,128.77,128.81,169500.0,106.3306,106.4297,106.2646,106.2976,169500.0
2010-02-11 15:50:00,128.8,129.13,128.79,129.07,457600.0,106.2894,106.5617,106.2811,106.5122,457600.0
2010-02-12 09:30:00,127.67,127.81,127.38,127.54,123000.0,105.3569,105.4724,105.1175,105.2496,123000.0
2010-02-12 09:40:00,127.54,127.85,127.45,127.84,118200.0,105.2496,105.5054,105.1753,105.4971,118200.0
2010-02-12 09:50:00,127.83,128.21,127.67,128.08,95900.0,105.4889,105.8025,105.3569,105.6952,95900.0
2010-02-12 10:00:00,128.04,128.53,127.68,128.49,109600.0,105.6622,106.0666,105.3651,106.0335,109600.0
2010-02-12 10:10:00,128.53,128.71,128.29,128.41,106200.0,106.0666,106.2151,105.8685,105.9675,106200.0
2010-02-12 10:20:00,128.38,128.59,128.26,128.49,94300.0,105.9428,106.1161,105.8437,106.0335,94300.0
2010-02-12 10:30:00,128.53,128.69,128.19,128.26,87300.0,106.0666,106.1986,105.786,105.8437,87300.0
2010-02-12 10:40:00,128.28,128.5,128.25,128.41,44500.0,105.8602,106.0418,105.8355,105.9675,44500.0
2010-02-12 10:50:00,128.41,128.57,128.34,128.46,68000.0,105.9675,106.0996,105.9098,106.0088,68000.0
2010-02-12 11:00:00,128.42,128.5,128.23,128.45,97200.0,105.9758,106.0418,105.819,106.0005,97200.0
2010-02-12 11:10:00,128.41,128.61,128.32,128.51,42700.0,105.9675,106.1326,105.8933,106.05,42700.0
2010-02-12 11:20:00,128.52,128.76,128.51,128.52,38800.0,106.0583,106.2564,106.05,106.0583,38800.0
2010-02-12 11:30:00,128.52,128.6,128.38,128.53,44000.0,106.0583,106.1243,105.9428,106.0666,44000.0
2010-02-12 11:40:00,128.54,128.7,128.54,128.64,32200.0,106.0748,106.2068,106.0748,106.1573,32200.0
2010-02-12 11:50:00,128.62,128.67,128.49,128.63,49500.0,106.1408,106.1821,106.0335,106.1491,49500.0
2010-02-12 12:00:00,128.65,129.08,128.65,129.0,137200.0,106.1656,106.5204,106.1656,106.4544,137200.0
2010-02-12 12:10:00,129.02,129.5,128.99,129.41,119400.0,106.4709,106.867,106.4462,106.7928,119400.0
2010-02-12 12:20:00,129.37,129.54,129.26,129.29,100800.0,106.7597,106.9,106.669,106.6937,100800.0
2010-02-12 12:30:00,129.29,129.38,129.16,129.25,76900.0,106.6937,106.768,106.5864,106.6607,76900.0
2010-02-12 12:40:00,129.25,129.39,129.11,129.37,22700.0,106.6607,106.7762,106.5452,106.7597,22700.0
2010-02-12 12:50:00,129.33,129.33,129.15,129.25,39100.0,106.7267,106.7267,106.5782,106.6607,39100.0
2010-02-12 13:00:00,129.25,129.28,129.15,129.23,29600.0,106.6607,106.6855,106.5782,106.6442,29600.0
2010-02-12 13:10:00,129.21,129.21,128.74,128.93,68000.0,106.6277,106.6277,106.2398,106.3966,68000.0
2010-02-12 13:20:00,128.92,129.02,128.68,128.9,70200.0,106.3884,106.4709,106.1903,106.3719,70200.0
2010-02-12 13:30:00,128.88,128.89,128.69,128.79,52800.0,106.3554,106.3636,106.1986,106.2811,52800.0
2010-02-12 13:40:00,128.78,129.2,128.78,128.98,42600.0,106.2729,106.6195,106.2729,106.4379,42600.0
2010-02-12 13:50:00,129.0,129.06,128.91,128.98,19700.0,106.4544,106.5039,106.3801,106.4379,19700.0
2010-02-12 14:00:00,128.99,129.24,128.93,129.24,44500.0,106.4462,106.6525,106.3966,106.6525,44500.0
2010-02-12 14:10:00,129.24,129.51,129.24,129.45,81400.0,106.6525,106.8753,106.6525,106.8258,81400.0
2010-02-12 14:20:00,129.49,129.69,129.41,129.53,124900.0,106.8588,107.0238,106.7928,106.8918,124900.0
2010-02-12 14:30:00,129.55,129.6,129.38,129.47,80200.0,106.9083,106.9495,106.768,106.8423,80200.0
2010-02-12 14:40:00,129.47,129.5,129.3,129.47,76600.0,106.8423,106.867,106.702,106.8423,76600.0
2010-02-12 14:50:00,129.51,129.65,129.29,129.42,66900.0,106.8753,106.9908,106.6937,106.801,66900.0
2010-02-12 15:00:00,129.33,129.47,129.03,129.45,69100.0,106.7267,106.8423,106.4792,106.8258,69100.0
2010-02-12 15:10:00,129.44,129.44,129.18,129.28,106700.0,106.8175,106.8175,106.6029,106.6855,106700.0
2010-02-12 15:20:00,129.27,129.43,129.27,129.3,122100.0,106.6772,106.8093,106.6772,106.702,122100.0
2010-02-12 15:30:00,129.31,129.36,129.08,129.3,112200.0,106.7102,106.7515,106.5204,106.702,112200.0
2010-02-12 15:40:00,129.29,129.87,129.27,129.82,160100.0,106.6937,107.1724,106.6772,107.1311,160100.0
2010-02-12 15:50:00,129.82,129.97,129.7,129.91,477500.0,107.1311,107.2549,107.0321,107.2054,477500.0
2010-02-16 09:30:00,131.36,131.51,130.95,131.19,117800.0,108.4019,108.5257,108.0636,108.2617,117800.0
2010-02-16 09:40:00,131.21,131.21,130.47,130.7,104800.0,108.2782,108.2782,107.6675,107.8573,104800.0
2010-02-16 09:50:00,130.71,130.89,130.65,130.8,95600.0,107.8655,108.0141,107.816,107.9398,95600.0
2010-02-16 10:00:00,130.83,130.99,130.57,130.58,62800.0,107.9646,108.0966,107.75,107.7583,62800.0
2010-02-16 10:10:00,130.58,131.18,130.57,131.11,102600.0,107.7583,108.2534,107.75,108.1956,102600.0
2010-02-16 10:20:00,131.11,131.25,130.99,131.1,52900.0,108.1956,108.3112,108.0966,108.1874,52900.0
2010-02-16 10:30:00,131.19,131.47,131.15,131.46,46600.0,108.2617,108.4927,108.2286,108.4845,46600.0
2010-02-16 10:40:00,131.45,131.6,131.44,131.49,39700.0,108.4762,108.6,108.468,108.5092,39700.0
2010-02-16 10:50:00,131.47,131.47,131.13,131.17,32200.0,108.4927,108.4927,108.2121,108.2452,32200.0
2010-02-16 11:00:00,131.19,131.28,131.14,131.2,17700.0,108.2617,108.3359,108.2204,108.2699,17700.0
2010-02-16 11:10:00,131.21,131.32,131.16,131.32,16700.0,108.2782,108.3689,108.2369,108.3689,16700.0
2010-02-16 11:20:00,131.31,131.45,131.25,131.45,42000.0,108.3607,108.4762,108.3112,108.4762,42000.0
2010-02-16 11:30:00,131.44,131.55,131.4,131.46,27000.0,108.468,108.5587,108.435,108.4845,27000.0
2010-02-16 11:40:00,131.51,131.69,131.5,131.56,46500.0,108.5257,108.6743,108.5175,108.567,46500.0
2010-02-16 11:50:00,131.54,131.56,131.48,131.52,8200.0,108.5505,108.567,108.501,108.534,8200.0
2010-02-16 12:00:00,131.53,131.63,131.45,131.63,45400.0,108.5422,108.6248,108.4762,108.6248,45400.0
2010-02-16 12:10:00,131.6,131.63,131.56,131.62,27700.0,108.6,108.6248,108.567,108.6165,27700.0
2010-02-16 12:20:00,131.6,131.65,131.54,131.56,29000.0,108.6,108.6413,108.5505,108.567,29000.0
2010-02-16 12:30:00,131.56,131.56,131.5,131.55,14400.0,108.567,108.567,108.5175,108.5587,14400.0
2010-02-16 12:40:00,131.54,131.59,131.52,131.57,11000.0,108.5505,108.5917,108.534,108.5752,11000.0
2010-02-16 12:50:00,131.56,131.62,131.52,131.59,13400.0,108.567,108.6165,108.534,108.5917,13400.0
2010-02-16 13:00:00,131.59,131.61,131.48,131.49,34000.0,108.5917,108.6083,108.501,108.5092,34000.0
2010-02-16 13:10:00,131.51,131.64,131.49,131.63,23800.0,108.5257,108.633,108.5092,108.6248,23800.0
2010-02-16 13:20:00,131.64,131.65,131.55,131.65,41900.0,108.633,108.6413,108.5587,108.6413,41900.0
2010-02-16 13:30:00,131.65,131.7,131.55,131.56,50500.0,108.6413,108.6825,108.5587,108.567,50500.0
2010-02-16 13:40:00,131.58,131.65,131.55,131.62,17700.0,108.5835,108.6413,108.5587,108.6165,17700.0
2010-02-16 13:50:00,131.62,131.68,131.62,131.67,14900.0,108.6165,108.666,108.6165,108.6578,14900.0
2010-02-16 14:00:00,131.66,131.68,131.56,131.59,40700.0,108.6495,108.666,108.567,108.5917,40700.0
2010-02-16 14:10:00,131.58,131.65,131.56,131.58,26200.0,108.5835,108.6413,108.567,108.5835,26200.0
2010-02-16 14:20:00,131.58,131.74,131.54,131.67,121200.0,108.5835,108.7155,108.5505,108.6578,121200.0
2010-02-16 14:30:00,131.68,131.69,131.49,131.54,78000.0,108.666,108.6743,108.5092,108.5505,78000.0
2010-02-16 14:40:00,131.52,131.68,131.52,131.65,37500.0,108.534,108.666,108.534,108.6413,37500.0
2010-02-16 14:50:00,131.66,131.78,131.6,131.68,84900.0,108.6495,108.7485,108.6,108.666,84900.0
2010-02-16 15:00:00,131.69,131.76,131.64,131.71,76400.0,108.6743,108.732,108.633,108.6908,76400.0
2010-02-16 15:10:00,131.71,131.75,131.68,131.72,96300.0,108.6908,108.7238,108.666,108.699,96300.0
2010-02-16 15:20:00,131.73,131.89,131.7,131.83,132200.0,108.7073,108.8393,108.6825,108.7898,132200.0
2010-02-16 15:30:00,131.81,132.04,131.81,132.0,185200.0,108.7733,108.9631,108.7733,108.9301,185200.0
2010-02-16 15:40:00,132.01,132.19,132.01,132.18,188400.0,108.9383,109.0869,108.9383,109.0786,188400.0
2010-02-16 15:50:00,132.18,132.2,132.07,132.1,232200.0,109.0786,109.0951,108.9879,109.0126,232200.0
2010-02-17 09:30:00,132.56,132.92,132.52,132.73,177100.0,109.3922,109.6893,109.3592,109.5325,177100.0
2010-02-17 09:40:00,132.75,132.97,132.56,132.95,161600.0,109.549,109.7306,109.3922,109.7141,161600.0
2010-02-17 09:50:00,132.95,132.95,132.55,132.7,57900.0,109.7141,109.7141,109.384,109.5078,57900.0
2010-02-17 10:00:00,132.69,132.84,132.49,132.74,52500.0,109.4995,109.6233,109.3345,109.5408,52500.0
2010-02-17 10:10:00,132.75,132.84,132.66,132.81,27800.0,109.549,109.6233,109.4747,109.5985,27800.0
2010-02-17 10:20:00,132.83,132.89,132.72,132.87,44300.0,109.615,109.6645,109.5243,109.648,44300.0
2010-02-17 10:30:00,132.9,133.16,132.85,132.91,59800.0,109.6728,109.8874,109.6315,109.681,59800.0
2010-02-17 10:40:00,132.9,132.91,132.72,132.8,46100.0,109.6728,109.681,109.5243,109.5903,46100.0
2010-02-17 10:50:00,132.79,132.86,132.75,132.77,20100.0,109.582,109.6398,109.549,109.5655,20100.0
2010-02-17 11:00:00,132.75,132.75,132.55,132.56,60100.0,109.549,109.549,109.384,109.3922,60100.0
2010-02-17 11:10:00,132.51,132.68,132.46,132.58,43200.0,109.351,109.4912,109.3097,109.4087,43200.0
2010-02-17 11:20:00,132.58,132.73,132.35,132.35,52900.0,109.4087,109.5325,109.2189,109.2189,52900.0
2010-02-17 11:30:00,132.34,132.38,132.18,132.38,42400.0,109.2107,109.2437,109.0786,109.2437,42400.0
2010-02-17 11:40:00,132.36,132.51,132.3,132.45,35100.0,109.2272,109.351,109.1777,109.3014,35100.0
2010-02-17 11:50:00,132.46,132.58,132.46,132.47,12500.0,109.3097,109.4087,109.3097,109.3179,12500.0
2010-02-17 12:00:00,132.5,132.7,132.5,132.62,56800.0,109.3427,109.5078,109.3427,109.4417,56800.0
2010-02-17 12:10:00,132.6,132.78,132.53,132.74,81500.0,109.4252,109.5738,109.3675,109.5408,81500.0
2010-02-17 12:20:00,132.76,132.78,132.65,132.77,25400.0,109.5573,109.5738,109.4665,109.5655,25400.0
2010-02-17 12:30:00,132.77,132.78,132.65,132.66,12700.0,109.5655,109.5738,109.4665,109.4747,12700.0
2010-02-17 12:40:00,132.66,132.66,132.55,132.6,10600.0,109.4747,109.4747,109.384,109.4252,10600.0
2010-02-17 12:50:00,132.61,132.68,132.58,132.68,8400.0,109.4335,109.4912,109.4087,109.4912,8400.0
2010-02-17 13:00:00,132.72,132.8,132.68,132.73,23400.0,109.5243,109.5903,109.4912,109.5325,23400.0
2010-02-17 13:10:00,132.73,132.78,132.66,132.78,21200.0,109.5325,109.5738,109.4747,109.5738,21200.0
2010-02-17 13:20:00,132.78,132.83,132.74,132.77,77700.0,109.5738,109.615,109.5408,109.5655,77700.0
2010-02-17 13:30:00,132.77,132.77,132.66,132.71,19700.0,109.5655,109.5655,109.4747,109.516,19700.0
2010-02-17 13:40:00,132.72,132.73,132.63,132.66,29600.0,109.5243,109.5325,109.45,109.4747,29600.0
2010-02-17 13:50:00,132.66,132.7,132.6,132.68,27800.0,109.4747,109.5078,109.4252,109.4912,27800.0
2010-02-17 14:00:00,132.65,132.79,132.47,132.76,107400.0,109.4665,109.582,109.3179,109.5573,107400.0
2010-02-17 14:10:00,132.76,132.78,132.53,132.56,54500.0,109.5573,109.5738,109.3675,109.3922,54500.0
2010-02-17 14:20:00,132.57,132.63,132.44,132.63,33700.0,109.4005,109.45,109.2932,109.45,33700.0
2010-02-17 14:30:00,132.59,132.64,132.55,132.63,17800.0,109.417,109.4582,109.384,109.45,17800.0
2010-02-17 14:40:00,132.62,132.73,132.6,132.6,29000.0,109.4417,109.5325,109.4252,109.4252,29000.0
2010-02-17 14:50:00,132.6,132.7,132.6,132.69,15100.0,109.4252,109.5078,109.4252,109.4995,15100.0
2010-02-17 15:00:00,132.68,132.72,132.63,132.71,20400.0,109.4912,109.5243,109.45,109.516,20400.0
2010-02-17 15:10:00,132.7,132.85,132.69,132.82,24900.0,109.5078,109.6315,109.4995,109.6068,24900.0
2010-02-17 15:20:00,132.83,132.88,132.77,132.84,97600.0,109.615,109.6563,109.5655,109.6233,97600.0
2010-02-17 15:30:00,132.84,132.98,132.84,132.88,61200.0,109.6233,109.7388,109.6233,109.6563,61200.0
2010-02-17 15:40:00,132.88,132.89,132.74,132.82,147700.0,109.6563,109.6645,109.5408,109.6068,147700.0
2010-02-17 15:50:00,132.81,133.06,132.79,133.05,167900.0,109.5985,109.8048,109.582,109.7966,167900.0
2010-02-18 09:30:00,133.03,133.41,132.92,133.15,304700.0,109.7801,110.0937,109.6893,109.8791,304700.0
2010-02-18 09:40:00,133.17,133.39,133.03,133.24,175500.0,109.8956,110.0772,109.7801,109.9534,175500.0
2010-02-18 09:50:00,133.24,133.56,133.24,133.37,107500.0,109.9534,110.2174,109.9534,110.0607,107500.0
2010-02-18 10:00:00,133.37,133.51,133.12,133.28,160700.0,110.0607,110.1762,109.8543,109.9864,160700.0
2010-02-18 10:10:00,133.26,133.51,133.18,133.24,91900.0,109.9699,110.1762,109.9039,109.9534,91900.0
2010-02-18 10:20:00,133.24,133.24,132.97,133.1,122800.0,109.9534,109.9534,109.7306,109.8378,122800.0
2010-02-18 10:30:00,133.1,133.23,132.87,133.22,119200.0,109.8378,109.9451,109.648,109.9369,119200.0
2010-02-18 10:40:00,133.21,133.27,133.14,133.21,41800.0,109.9286,109.9781,109.8709,109.9286,41800.0
2010-02-18 10:50:00,133.18,133.39,133.17,133.26,28100.0,109.9039,110.0772,109.8956,109.9699,28100.0
2010-02-18 11:00:00,133.27,133.36,133.22,133.25,43900.0,109.9781,110.0524,109.9369,109.9616,43900.0
2010-02-18 11:10:00,133.27,133.34,133.18,133.23,15700.0,109.9781,110.0359,109.9039,109.9451,15700.0
2010-02-18 11:20:00,133.24,133.32,133.16,133.16,27300.0,109.9534,110.0194,109.8874,109.8874,27300.0
2010-02-18 11:30:00,133.16,133.2,133.02,133.09,26600.0,109.8874,109.9204,109.7718,109.8296,26600.0
2010-02-18 11:40:00,133.11,133.25,133.11,133.18,20100.0,109.8461,109.9616,109.8461,109.9039,20100.0
2010-02-18 11:50:00,133.16,133.2,133.08,133.11,18000.0,109.8874,109.9204,109.8213,109.8461,18000.0
2010-02-18 12:00:00,133.13,133.21,133.09,133.09,11800.0,109.8626,109.9286,109.8296,109.8296,11800.0
2010-02-18 12:10:00,133.12,133.16,133.04,133.11,38500.0,109.8543,109.8874,109.7883,109.8461,38500.0
2010-02-18 12:20:00,133.13,133.19,133.12,133.12,12500.0,109.8626,109.9121,109.8543,109.8543,12500.0
2010-02-18 12:30:00,133.12,133.14,133.06,133.09,10500.0,109.8543,109.8709,109.8048,109.8296,10500.0
2010-02-18 12:40:00,133.09,133.13,133.06,133.1,10700.0,109.8296,109.8626,109.8048,109.8378,10700.0
2010-02-18 12:50:00,133.06,133.14,133.06,133.14,7000.0,109.8048,109.8709,109.8048,109.8709,7000.0
2010-02-18 13:00:00,133.15,133.21,133.11,133.18,6000.0,109.8791,109.9286,109.8461,109.9039,6000.0
2010-02-18 13:10:00,133.16,133.18,133.14,133.14,3500.0,109.8874,109.9039,109.8709,109.8709,3500.0
2010-02-18 13:20:00,133.13,133.22,133.12,133.16,10500.0,109.8626,109.9369,109.8543,109.8874,10500.0
2010-02-18 13:30:00,133.15,133.28,133.14,133.2,18400.0,109.8791,109.9864,109.8709,109.9204,18400.0
2010-02-18 13:40:00,133.21,133.28,133.2,133.28,23600.0,109.9286,109.9864,109.9204,109.9864,23600.0
2010-02-18 13:50:00,133.29,133.47,133.28,133.42,26600.0,109.9946,110.1432,109.9864,110.1019,26600.0
2010-02-18 14:00:00,133.43,133.48,133.34,133.38,23100.0,110.1102,110.1514,110.0359,110.0689,23100.0
2010-02-18 14:10:00,133.38,133.66,133.33,133.66,51700.0,110.0689,110.3,110.0276,110.3,51700.0
2010-02-18 14:20:00,133.64,133.66,133.55,133.62,35000.0,110.2835,110.3,110.2092,110.267,35000.0
2010-02-18 14:30:00,133.61,133.81,133.58,133.73,65900.0,110.2587,110.4238,110.234,110.3577,65900.0
2010-02-18 14:40:00,133.71,133.75,133.65,133.72,64400.0,110.3412,110.3742,110.2917,110.3495,64400.0
2010-02-18 14:50:00,133.72,133.78,133.68,133.75,42900.0,110.3495,110.399,110.3165,110.3742,42900.0
2010-02-18 15:00:00,133.76,133.81,133.63,133.67,72300.0,110.3825,110.4238,110.2752,110.3082,72300.0
2010-02-18 15:10:00,133.68,133.69,133.64,133.69,26000.0,110.3165,110.3247,110.2835,110.3247,26000.0
2010-02-18 15:20:00,133.68,133.69,133.62,133.67,54000.0,110.3165,110.3247,110.267,110.3082,54000.0
2010-02-18 15:30:00,133.66,133.79,133.63,133.74,72700.0,110.3,110.4073,110.2752,110.366,72700.0
2010-02-18 15:40:00,133.75,133.92,133.75,133.86,131800.0,110.3742,110.5145,110.3742,110.465,131800.0
2010-02-18 15:50:00,133.87,133.96,133.76,133.96,160600.0,110.4733,110.5475,110.3825,110.5475,160600.0
2010-02-19 09:30:00,133.75,133.93,133.51,133.93,89800.0,110.3742,110.5228,110.1762,110.5228,89800.0
2010-02-19 09:40:00,133.94,134.09,133.76,133.85,76600.0,110.531,110.6548,110.3825,110.4568,76600.0
2010-02-19 09:50:00,133.86,133.87,133.45,133.45,45300.0,110.465,110.4733,110.1267,110.1267,45300.0
2010-02-19 10:00:00,133.46,133.6,133.33,133.51,129800.0,110.1349,110.2505,110.0276,110.1762,129800.0
2010-02-19 10:10:00,133.5,133.54,133.36,133.51,66800.0,110.1679,110.2009,110.0524,110.1762,66800.0
2010-02-19 10:20:00,133.52,133.97,133.5,133.87,103000.0,110.1844,110.5558,110.1679,110.4733,103000.0
2010-02-19 10:30:00,133.87,133.87,133.73,133.8,106000.0,110.4733,110.4733,110.3577,110.4155,106000.0
2010-02-19 10:40:00,133.8,134.0,133.79,133.91,74600.0,110.4155,110.5805,110.4073,110.5063,74600.0
2010-02-19 10:50:00,133.91,133.92,133.81,133.85,40800.0,110.5063,110.5145,110.4238,110.4568,40800.0
2010-02-19 11:00:00,133.84,133.97,133.79,133.95,54500.0,110.4485,110.5558,110.4073,110.5393,54500.0
2010-02-19 11:10:00,133.94,134.23,133.89,134.09,72700.0,110.531,110.7704,110.4898,110.6548,72700.0
2010-02-19 11:20:00,134.08,134.3,134.05,134.28,87900.0,110.6466,110.8281,110.6218,110.8116,87900.0
2010-02-19 11:30:00,134.26,134.3,134.18,134.27,38500.0,110.7951,110.8281,110.7291,110.8034,38500.0
2010-02-19 11:40:00,134.29,134.34,134.2,134.2,116600.0,110.8199,110.8611,110.7456,110.7456,116600.0
2010-02-19 11:50:00,134.2,134.54,134.19,134.51,105700.0,110.7456,111.0262,110.7373,111.0014,105700.0
2010-02-19 12:00:00,134.51,134.6,134.47,134.49,139000.0,111.0014,111.0757,110.9684,110.9849,139000.0
2010-02-19 12:10:00,134.49,134.57,134.44,134.56,62300.0,110.9849,111.0509,110.9436,111.0427,62300.0
2010-02-19 12:20:00,134.55,134.74,134.51,134.63,91900.0,111.0344,111.1912,111.0014,111.1004,91900.0
2010-02-19 12:30:00,134.63,134.68,134.54,134.56,71100.0,111.1004,111.1417,111.0262,111.0427,71100.0
2010-02-19 12:40:00,134.55,134.65,134.53,134.63,66900.0,111.0344,111.1169,111.0179,111.1004,66900.0
2010-02-19 12:50:00,134.6,134.65,134.52,134.65,25200.0,111.0757,111.1169,111.0097,111.1169,25200.0
2010-02-19 13:00:00,134.65,134.65,134.56,134.58,24000.0,111.1169,111.1169,111.0427,111.0592,24000.0
2010-02-19 13:10:00,134.58,134.62,134.49,134.55,23200.0,111.0592,111.0922,110.9849,111.0344,23200.0
2010-02-19 13:20:00,134.55,134.56,134.46,134.49,23300.0,111.0344,111.0427,110.9602,110.9849,23300.0
2010-02-19 13:30:00,134.47,134.59,134.44,134.55,11400.0,110.9684,111.0674,110.9436,111.0344,11400.0
2010-02-19 13:40:00,134.54,134.6,134.5,134.52,52100.0,111.0262,111.0757,110.9932,111.0097,52100.0
2010-02-19 13:50:00,134.53,134.54,134.36,134.46,53300.0,111.0179,111.0262,110.8776,110.9602,53300.0
2010-02-19 14:00:00,134.46,134.47,134.32,134.32,69300.0,110.9602,110.9684,110.8446,110.8446,69300.0
2010-02-19 14:10:00,134.34,134.46,134.34,134.41,20700.0,110.8611,110.9602,110.8611,110.9189,20700.0
2010-02-19 14:20:00,134.44,134.46,134.39,134.42,12800.0,110.9436,110.9602,110.9024,110.9271,12800.0
2010-02-19 14:30:00,134.41,134.49,134.41,134.47,19400.0,110.9189,110.9849,110.9189,110.9684,19400.0
2010-02-19 14:40:00,134.46,134.46,134.35,134.38,39300.0,110.9602,110.9602,110.8694,110.8941,39300.0
2010-02-19 14:50:00,134.39,134.47,134.35,134.38,87400.0,110.9024,110.9684,110.8694,110.8941,87400.0
2010-02-19 15:00:00,134.36,134.38,134.31,134.35,58000.0,110.8776,110.8941,110.8364,110.8694,58000.0
2010-02-19 15:10:00,134.36,134.37,134.14,134.18,92000.0,110.8776,110.8859,110.6961,110.7291,92000.0
2010-02-19 15:20:00,134.19,134.24,134.15,134.16,46500.0,110.7373,110.7786,110.7043,110.7126,46500.0
2010-02-19 15:30:00,134.16,134.39,134.16,134.34,72800.0,110.7126,110.9024,110.7126,110.8611,72800.0
2010-02-19 15:40:00,134.35,134.61,134.35,134.53,165100.0,110.8694,111.0839,110.8694,111.0179,165100.0
2010-02-19 15:50:00,134.53,134.59,134.36,134.36,170100.0,111.0179,111.0674,110.8776,110.8776,170100.0
2010-02-22 09:30:00,134.96,135.1,134.57,134.72,97500.0,111.3728,111.4883,111.0509,111.1747,97500.0
2010-02-22 09:40:00,134.73,134.73,134.32,134.37,165200.0,111.183,111.183,110.8446,110.8859,165200.0
2010-02-22 09:50:00,134.36,134.55,134.18,134.54,88600.0,110.8776,111.0344,110.7291,111.0262,88600.0
2010-02-22 10:00:00,134.57,134.57,134.09,134.31,156300.0,111.0509,111.0509,110.6548,110.8364,156300.0
2010-02-22 10:10:00,134.34,134.53,134.32,134.4,70700.0,110.8611,111.0179,110.8446,110.9106,70700.0
2010-02-22 10:20:00,134.39,134.69,134.39,134.59,84500.0,110.9024,111.15,110.9024,111.0674,84500.0
2010-02-22 10:30:00,134.62,134.74,134.57,134.65,70400.0,111.0922,111.1912,111.0509,111.1169,70400.0
2010-02-22 10:40:00,134.66,134.76,134.63,134.66,62000.0,111.1252,111.2077,111.1004,111.1252,62000.0
2010-02-22 10:50:00,134.65,134.68,134.5,134.5,37600.0,111.1169,111.1417,110.9932,110.9932,37600.0
2010-02-22 11:00:00,134.5,134.56,134.42,134.45,30500.0,110.9932,111.0427,110.9271,110.9519,30500.0
2010-02-22 11:10:00,134.41,134.49,134.28,134.49,39200.0,110.9189,110.9849,110.8116,110.9849,39200.0
2010-02-22 11:20:00,134.49,134.52,134.29,134.38,68500.0,110.9849,111.0097,110.8199,110.8941,68500.0
2010-02-22 11:30:00,134.39,134.45,134.25,134.29,31300.0,110.9024,110.9519,110.7869,110.8199,31300.0
2010-02-22 11:40:00,134.3,134.44,134.3,134.31,47900.0,110.8281,110.9436,110.8281,110.8364,47900.0
2010-02-22 11:50:00,134.32,134.33,134.2,134.33,38100.0,110.8446,110.8529,110.7456,110.8529,38100.0
2010-02-22 12:00:00,134.32,134.36,134.26,134.3,21000.0,110.8446,110.8776,110.7951,110.8281,21000.0
2010-02-22 12:10:00,134.3,134.37,134.26,134.28,20200.0,110.8281,110.8859,110.7951,110.8116,20200.0
2010-02-22 12:20:00,134.28,134.28,134.18,134.26,16600.0,110.8116,110.8116,110.7291,110.7951,16600.0
2010-02-22 12:30:00,134.27,134.53,134.26,134.46,39400.0,110.8034,111.0179,110.7951,110.9602,39400.0
2010-02-22 12:40:00,134.47,134.49,134.41,134.45,13500.0,110.9684,110.9849,110.9189,110.9519,13500.0
2010-02-22 12:50:00,134.42,134.45,134.36,134.44,47100.0,110.9271,110.9519,110.8776,110.9436,47100.0
2010-02-22 13:00:00,134.44,134.46,134.32,134.35,13100.0,110.9436,110.9602,110.8446,110.8694,13100.0
2010-02-22 13:10:00,134.34,134.37,134.3,134.31,8600.0,110.8611,110.8859,110.8281,110.8364,8600.0
2010-02-22 13:20:00,134.3,134.36,134.29,134.34,7200.0,110.8281,110.8776,110.8199,110.8611,7200.0
2010-02-22 13:30:00,134.32,134.39,134.31,134.36,15600.0,110.8446,110.9024,110.8364,110.8776,15600.0
2010-02-22 13:40:00,134.37,134.55,134.35,134.52,32500.0,110.8859,111.0344,110.8694,111.0097,32500.0
2010-02-22 13:50:00,134.5,134.51,134.34,134.37,33200.0,110.9932,111.0014,110.8611,110.8859,33200.0
2010-02-22 14:00:00,134.36,134.45,134.36,134.38,19200.0,110.8776,110.9519,110.8776,110.8941,19200.0
2010-02-22 14:10:00,134.4,134.45,134.36,134.43,18500.0,110.9106,110.9519,110.8776,110.9354,18500.0
2010-02-22 14:20:00,134.41,134.55,134.41,134.48,38900.0,110.9189,111.0344,110.9189,110.9767,38900.0
2010-02-22 14:30:00,134.5,134.56,134.49,134.55,19100.0,110.9932,111.0427,110.9849,111.0344,19100.0
2010-02-22 14:40:00,134.56,134.62,134.51,134.6,32800.0,111.0427,111.0922,111.0014,111.0757,32800.0
2010-02-22 14:50:00,134.62,134.67,134.59,134.63,36600.0,111.0922,111.1335,111.0674,111.1004,36600.0
2010-02-22 15:00:00,134.6,134.64,134.57,134.63,14300.0,111.0757,111.1087,111.0509,111.1004,14300.0
2010-02-22 15:10:00,134.62,134.73,134.61,134.7,18700.0,111.0922,111.183,111.0839,111.1582,18700.0
2010-02-22 15:20:00,134.7,134.74,134.64,134.66,104300.0,111.1582,111.1912,111.1087,111.1252,104300.0
2010-02-22 15:30:00,134.66,134.66,134.55,134.58,28000.0,111.1252,111.1252,111.0344,111.0592,28000.0
2010-02-22 15:40:00,134.58,134.6,134.32,134.36,115300.0,111.0592,111.0757,110.8446,110.8776,115300.0
2010-02-22 15:50:00,134.36,134.45,134.34,134.43,122400.0,110.8776,110.9519,110.8611,110.9354,122400.0
2010-02-23 09:30:00,134.14,134.38,133.92,133.99,86800.0,110.6961,110.8941,110.5145,110.5723,86800.0
2010-02-23 09:40:00,134.01,134.43,134.0,134.28,119700.0,110.5888,110.9354,110.5805,110.8116,119700.0
2010-02-23 09:50:00,134.32,134.32,133.83,133.93,206400.0,110.8446,110.8446,110.4403,110.5228,206400.0
2010-02-23 10:00:00,133.92,133.96,133.09,133.35,322200.0,110.5145,110.5475,109.8296,110.0441,322200.0
2010-02-23 10:10:00,133.32,133.32,132.76,133.01,192100.0,110.0194,110.0194,109.5573,109.7636,192100.0
2010-02-23 10:20:00,132.99,133.14,132.84,133.04,113400.0,109.7471,109.8709,109.6233,109.7883,113400.0
2010-02-23 10:30:00,133.04,133.19,132.85,133.16,97400.0,109.7883,109.9121,109.6315,109.8874,97400.0
2010-02-23 10:40:00,133.17,133.31,133.06,133.18,77200.0,109.8956,110.0111,109.8048,109.9039,77200.0
2010-02-23 10:50:00,133.2,133.29,133.07,133.25,49000.0,109.9204,109.9946,109.8131,109.9616,49000.0
2010-02-23 11:00:00,133.22,133.35,133.01,133.04,48100.0,109.9369,110.0441,109.7636,109.7883,48100.0
2010-02-23 11:10:00,133.06,133.07,132.91,133.0,76000.0,109.8048,109.8131,109.681,109.7553,76000.0
2010-02-23 11:20:00,132.98,133.1,132.9,132.96,63900.0,109.7388,109.8378,109.6728,109.7223,63900.0
2010-02-23 11:30:00,132.95,133.15,132.93,133.05,42800.0,109.7141,109.8791,109.6976,109.7966,42800.0
2010-02-23 11:40:00,133.03,133.06,132.93,133.06,39700.0,109.7801,109.8048,109.6976,109.8048,39700.0
2010-02-23 11:50:00,133.05,133.05,132.81,132.87,57500.0,109.7966,109.7966,109.5985,109.648,57500.0
2010-02-23 12:00:00,132.87,132.92,132.8,132.83,53100.0,109.648,109.6893,109.5903,109.615,53100.0
2010-02-23 12:10:00,132.83,132.95,132.83,132.86,36200.0,109.615,109.7141,109.615,109.6398,36200.0
2010-02-23 12:20:00,132.83,132.83,132.63,132.67,34100.0,109.615,109.615,109.45,109.483,34100.0
2010-02-23 12:30:00,132.69,132.83,132.64,132.79,47500.0,109.4995,109.615,109.4582,109.582,47500.0
2010-02-23 12:40:00,132.76,132.78,132.56,132.74,55800.0,109.5573,109.5738,109.3922,109.5408,55800.0
2010-02-23 12:50:00,132.75,132.79,132.6,132.71,57700.0,109.549,109.582,109.4252,109.516,57700.0
2010-02-23 13:00:00,132.71,132.73,132.61,132.71,51000.0,109.516,109.5325,109.4335,109.516,51000.0
2010-02-23 13:10:00,132.72,132.87,132.72,132.82,44600.0,109.5243,109.648,109.5243,109.6068,44600.0
2010-02-23 13:20:00,132.81,133.01,132.8,132.98,36800.0,109.5985,109.7636,109.5903,109.7388,36800.0
2010-02-23 13:30:00,132.97,132.99,132.85,132.89,31200.0,109.7306,109.7471,109.6315,109.6645,31200.0
2010-02-23 13:40:00,132.9,132.92,132.68,132.81,102200.0,109.6728,109.6893,109.4912,109.5985,102200.0
2010-02-23 13:50:00,132.81,132.88,132.76,132.78,39200.0,109.5985,109.6563,109.5573,109.5738,39200.0
2010-02-23 14:00:00,132.78,132.84,132.61,132.81,65900.0,109.5738,109.6233,109.4335,109.5985,65900.0
2010-02-23 14:10:00,132.8,133.0,132.8,132.88,42500.0,109.5903,109.7553,109.5903,109.6563,42500.0
2010-02-23 14:20:00,132.89,132.95,132.83,132.91,24600.0,109.6645,109.7141,109.615,109.681,24600.0
2010-02-23 14:30:00,132.89,133.07,132.8,133.04,66500.0,109.6645,109.8131,109.5903,109.7883,66500.0
2010-02-23 14:40:00,133.04,133.2,132.99,133.08,61000.0,109.7883,109.9204,109.7471,109.8213,61000.0
2010-02-23 14:50:00,133.09,133.29,133.09,133.18,60000.0,109.8296,109.9946,109.8296,109.9039,60000.0
2010-02-23 15:00:00,133.15,133.24,133.06,133.08,56500.0,109.8791,109.9534,109.8048,109.8213,56500.0
2010-02-23 15:10:00,133.07,133.37,133.03,133.36,116900.0,109.8131,110.0607,109.7801,110.0524,116900.0
2010-02-23 15:20:00,133.35,133.35,133.19,133.24,73100.0,110.0441,110.0441,109.9121,109.9534,73100.0
2010-02-23 15:30:00,133.24,133.24,133.02,133.09,201700.0,109.9534,109.9534,109.7718,109.8296,201700.0
2010-02-23 15:40:00,133.09,133.09,132.84,132.85,205200.0,109.8296,109.8296,109.6233,109.6315,205200.0
2010-02-23 15:50:00,132.85,132.85,132.57,132.61,451700.0,109.6315,109.6315,109.4005,109.4335,451700.0
2010-02-24 09:30:00,133.05,133.42,133.05,133.25,58800.0,109.7966,110.1019,109.7966,109.9616,58800.0
2010-02-24 09:40:00,133.28,133.73,133.19,133.72,112000.0,109.9864,110.3577,109.9121,110.3495,112000.0
2010-02-24 09:50:00,133.75,133.91,133.64,133.76,109800.0,110.3742,110.5063,110.2835,110.3825,109800.0
2010-02-24 10:00:00,133.75,133.8,133.22,133.25,209400.0,110.3742,110.4155,109.9369,109.9616,209400.0
2010-02-24 10:10:00,133.25,133.32,133.0,133.08,83600.0,109.9616,110.0194,109.7553,109.8213,83600.0
2010-02-24 10:20:00,133.08,133.26,132.86,133.17,77700.0,109.8213,109.9699,109.6398,109.8956,77700.0
2010-02-24 10:30:00,133.13,133.68,133.03,133.66,95100.0,109.8626,110.3165,109.7801,110.3,95100.0
2010-02-24 10:40:00,133.66,134.12,133.58,134.04,160300.0,110.3,110.6796,110.234,110.6136,160300.0
2010-02-24 10:50:00,134.05,134.08,133.72,133.77,61200.0,110.6218,110.6466,110.3495,110.3907,61200.0
2010-02-24 11:00:00,133.8,134.01,133.74,133.79,82200.0,110.4155,110.5888,110.366,110.4073,82200.0
2010-02-24 11:10:00,133.79,133.89,133.64,133.7,58000.0,110.4073,110.4898,110.2835,110.333,58000.0
2010-02-24 11:20:00,133.72,133.74,133.56,133.71,46900.0,110.3495,110.366,110.2174,110.3412,46900.0
2010-02-24 11:30:00,133.7,133.82,133.65,133.68,47200.0,110.333,110.432,110.2917,110.3165,47200.0
2010-02-24 11:40:00,133.71,133.79,133.59,133.67,30300.0,110.3412,110.4073,110.2422,110.3082,30300.0
2010-02-24 11:50:00,133.65,133.83,133.64,133.74,21400.0,110.2917,110.4403,110.2835,110.366,21400.0
2010-02-24 12:00:00,133.76,133.8,133.57,133.57,20600.0,110.3825,110.4155,110.2257,110.2257,20600.0
2010-02-24 12:10:00,133.56,133.85,133.56,133.82,22900.0,110.2174,110.4568,110.2174,110.432,22900.0
2010-02-24 12:20:00,133.82,133.87,133.67,133.71,85100.0,110.432,110.4733,110.3082,110.3412,85100.0
2010-02-24 12:30:00,133.72,133.77,133.68,133.72,14100.0,110.3495,110.3907,110.3165,110.3495,14100.0
2010-02-24 12:40:00,133.71,133.85,133.71,133.8,5900.0,110.3412,110.4568,110.3412,110.4155,5900.0
2010-02-24 12:50:00,133.78,133.78,133.65,133.72,18500.0,110.399,110.399,110.2917,110.3495,18500.0
2010-02-24 13:00:00,133.72,133.79,133.68,133.72,31500.0,110.3495,110.4073,110.3165,110.3495,31500.0
2010-02-24 13:10:00,133.76,134.02,133.75,133.92,45800.0,110.3825,110.5971,110.3742,110.5145,45800.0
2010-02-24 13:20:00,133.94,133.95,133.85,133.89,16800.0,110.531,110.5393,110.4568,110.4898,16800.0
2010-02-24 13:30:00,133.89,133.98,133.87,133.89,10200.0,110.4898,110.564,110.4733,110.4898,10200.0
2010-02-24 13:40:00,133.88,133.88,133.77,133.86,19000.0,110.4815,110.4815,110.3907,110.465,19000.0
2010-02-24 13:50:00,133.85,133.96,133.85,133.96,61300.0,110.4568,110.5475,110.4568,110.5475,61300.0
2010-02-24 14:00:00,133.95,133.97,133.78,133.79,18200.0,110.5393,110.5558,110.399,110.4073,18200.0
2010-02-24 14:10:00,133.8,133.85,133.74,133.79,62000.0,110.4155,110.4568,110.366,110.4073,62000.0
2010-02-24 14:20:00,133.77,133.8,133.71,133.74,44800.0,110.3907,110.4155,110.3412,110.366,44800.0
2010-02-24 14:30:00,133.72,133.72,133.42,133.46,89400.0,110.3495,110.3495,110.1019,110.1349,89400.0
2010-02-24 14:40:00,133.44,133.64,133.33,133.6,72100.0,110.1184,110.2835,110.0276,110.2505,72100.0
2010-02-24 14:50:00,133.61,133.64,133.47,133.49,66200.0,110.2587,110.2835,110.1432,110.1597,66200.0
2010-02-24 15:00:00,133.47,133.59,133.44,133.54,44800.0,110.1432,110.2422,110.1184,110.2009,44800.0
2010-02-24 15:10:00,133.54,133.69,133.52,133.55,50100.0,110.2009,110.3247,110.1844,110.2092,50100.0
2010-02-24 15:20:00,133.56,133.65,133.52,133.57,33800.0,110.2174,110.2917,110.1844,110.2257,33800.0
2010-02-24 15:30:00,133.58,133.78,133.5,133.71,94700.0,110.234,110.399,110.1679,110.3412,94700.0
2010-02-24 15:40:00,133.7,133.85,133.68,133.74,84800.0,110.333,110.4568,110.3165,110.366,84800.0
2010-02-24 15:50:00,133.74,133.99,133.74,133.93,210100.0,110.366,110.5723,110.366,110.5228,210100.0
2010-02-25 09:30:00,132.14,132.2,131.68,132.04,161600.0,109.0456,109.0951,108.666,108.9631,161600.0
2010-02-25 09:40:00,132.0,132.19,131.69,131.86,121600.0,108.9301,109.0869,108.6743,108.8146,121600.0
2010-02-25 09:50:00,131.87,132.27,131.84,132.19,63400.0,108.8228,109.1529,108.7981,109.0869,63400.0
2010-02-25 10:00:00,132.14,132.35,131.91,132.2,83100.0,109.0456,109.2189,108.8558,109.0951,83100.0
2010-02-25 10:10:00,132.18,132.38,132.07,132.25,61000.0,109.0786,109.2437,108.9879,109.1364,61000.0
2010-02-25 10:20:00,132.27,132.51,132.22,132.49,94400.0,109.1529,109.351,109.1116,109.3345,94400.0
2010-02-25 10:30:00,132.5,132.59,132.38,132.46,70900.0,109.3427,109.417,109.2437,109.3097,70900.0
2010-02-25 10:40:00,132.42,132.59,132.37,132.52,46300.0,109.2767,109.417,109.2354,109.3592,46300.0
2010-02-25 10:50:00,132.5,132.69,132.46,132.46,22500.0,109.3427,109.4995,109.3097,109.3097,22500.0
2010-02-25 11:00:00,132.4,132.57,132.39,132.57,38200.0,109.2602,109.4005,109.2519,109.4005,38200.0
2010-02-25 11:10:00,132.57,132.65,132.35,132.44,25100.0,109.4005,109.4665,109.2189,109.2932,25100.0
2010-02-25 11:20:00,132.43,132.51,132.29,132.42,62800.0,109.2849,109.351,109.1694,109.2767,62800.0
2010-02-25 11:30:00,132.4,132.41,132.23,132.27,52600.0,109.2602,109.2684,109.1199,109.1529,52600.0
2010-02-25 11:40:00,132.25,132.45,132.25,132.36,24900.0,109.1364,109.3014,109.1364,109.2272,24900.0
2010-02-25 11:50:00,132.34,132.37,132.14,132.26,37300.0,109.2107,109.2354,109.0456,109.1447,37300.0
2010-02-25 12:00:00,132.26,132.49,132.19,132.46,36500.0,109.1447,109.3345,109.0869,109.3097,36500.0
2010-02-25 12:10:00,132.48,132.55,132.43,132.49,10200.0,109.3262,109.384,109.2849,109.3345,10200.0
2010-02-25 12:20:00,132.5,132.51,132.4,132.46,18400.0,109.3427,109.351,109.2602,109.3097,18400.0
2010-02-25 12:30:00,132.46,132.66,132.46,132.65,34000.0,109.3097,109.4747,109.3097,109.4665,34000.0
2010-02-25 12:40:00,132.64,132.76,132.6,132.65,59100.0,109.4582,109.5573,109.4252,109.4665,59100.0
2010-02-25 12:50:00,132.67,132.78,132.66,132.66,50900.0,109.483,109.5738,109.4747,109.4747,50900.0
2010-02-25 13:00:00,132.66,132.72,132.56,132.6,26500.0,109.4747,109.5243,109.3922,109.4252,26500.0
2010-02-25 13:10:00,132.62,132.65,132.57,132.64,19000.0,109.4417,109.4665,109.4005,109.4582,19000.0
2010-02-25 13:20:00,132.68,132.75,132.63,132.66,13500.0,109.4912,109.549,109.45,109.4747,13500.0
2010-02-25 13:30:00,132.66,132.79,132.65,132.78,15400.0,109.4747,109.582,109.4665,109.5738,15400.0
2010-02-25 13:40:00,132.79,133.25,132.75,133.19,96600.0,109.582,109.9616,109.549,109.9121,96600.0
2010-02-25 13:50:00,133.19,133.66,133.19,133.62,90700.0,109.9121,110.3,109.9121,110.267,90700.0
2010-02-25 14:00:00,133.64,133.86,133.41,133.42,92500.0,110.2835,110.465,110.0937,110.1019,92500.0
2010-02-25 14:10:00,133.42,133.51,133.28,133.32,44700.0,110.1019,110.1762,109.9864,110.0194,44700.0
2010-02-25 14:20:00,133.37,133.58,133.32,133.35,55600.0,110.0607,110.234,110.0194,110.0441,55600.0
2010-02-25 14:30:00,133.35,133.61,133.34,133.41,74500.0,110.0441,110.2587,110.0359,110.0937,74500.0
2010-02-25 14:40:00,133.42,133.68,133.37,133.38,48700.0,110.1019,110.3165,110.0607,110.0689,48700.0
2010-02-25 14:50:00,133.4,133.56,133.32,133.53,125200.0,110.0854,110.2174,110.0194,110.1927,125200.0
2010-02-25 15:00:00,133.55,133.96,133.43,133.85,84200.0,110.2092,110.5475,110.1102,110.4568,84200.0
2010-02-25 15:10:00,133.89,133.89,133.58,133.58,43500.0,110.4898,110.4898,110.234,110.234,43500.0
2010-02-25 15:20:00,133.58,133.89,133.5,133.88,91700.0,110.234,110.4898,110.1679,110.4815,91700.0
2010-02-25 15:30:00,133.88,134.06,133.77,133.92,93300.0,110.4815,110.6301,110.3907,110.5145,93300.0
2010-02-25 15:40:00,133.92,134.24,133.9,134.07,234300.0,110.5145,110.7786,110.498,110.6383,234300.0
2010-02-25 15:50:00,134.06,134.19,133.88,134.19,183200.0,110.6301,110.7373,110.4815,110.7373,183200.0
2010-02-26 09:30:00,134.27,134.27,133.75,133.83,112900.0,110.8034,110.8034,110.3742,110.4403,112900.0
2010-02-26 09:40:00,133.84,134.09,133.51,134.04,118800.0,110.4485,110.6548,110.1762,110.6136,118800.0
2010-02-26 09:50:00,134.03,134.06,133.67,133.67,53600.0,110.6053,110.6301,110.3082,110.3082,53600.0
2010-02-26 10:00:00,133.67,133.91,133.13,133.49,221900.0,110.3082,110.5063,109.8626,110.1597,221900.0
2010-02-26 10:10:00,133.5,133.93,133.46,133.87,73500.0,110.1679,110.5228,110.1349,110.4733,73500.0
2010-02-26 10:20:00,133.84,134.04,133.79,134.03,30500.0,110.4485,110.6136,110.4073,110.6053,30500.0
2010-02-26 10:30:00,134.04,134.39,133.9,134.3,189100.0,110.6136,110.9024,110.498,110.8281,189100.0
2010-02-26 10:40:00,134.29,134.29,133.97,133.97,24500.0,110.8199,110.8199,110.5558,110.5558,24500.0
2010-02-26 10:50:00,134.0,134.09,133.87,133.94,44300.0,110.5805,110.6548,110.4733,110.531,44300.0
2010-02-26 11:00:00,133.96,134.09,133.89,134.08,57600.0,110.5475,110.6548,110.4898,110.6466,57600.0
2010-02-26 11:10:00,134.09,134.21,134.08,134.1,33900.0,110.6548,110.7538,110.6466,110.6631,33900.0
2010-02-26 11:20:00,134.04,134.1,133.97,133.99,24000.0,110.6136,110.6631,110.5558,110.5723,24000.0
2010-02-26 11:30:00,133.95,134.26,133.94,134.24,20900.0,110.5393,110.7951,110.531,110.7786,20900.0
2010-02-26 11:40:00,134.24,134.28,134.0,134.01,55600.0,110.7786,110.8116,110.5805,110.5888,55600.0
2010-02-26 11:50:00,134.04,134.04,133.9,133.94,37000.0,110.6136,110.6136,110.498,110.531,37000.0
2010-02-26 12:00:00,133.94,133.97,133.8,133.81,34700.0,110.531,110.5558,110.4155,110.4238,34700.0
2010-02-26 12:10:00,133.8,133.84,133.7,133.82,46400.0,110.4155,110.4485,110.333,110.432,46400.0
2010-02-26 12:20:00,133.82,133.82,133.71,133.76,31400.0,110.432,110.432,110.3412,110.3825,31400.0
2010-02-26 12:30:00,133.79,133.85,133.61,133.79,37500.0,110.4073,110.4568,110.2587,110.4073,37500.0
2010-02-26 12:40:00,133.81,133.92,133.74,133.75,39200.0,110.4238,110.5145,110.366,110.3742,39200.0
2010-02-26 12:50:00,133.72,133.79,133.55,133.77,54800.0,110.3495,110.4073,110.2092,110.3907,54800.0
2010-02-26 13:00:00,133.78,133.85,133.72,133.77,58000.0,110.399,110.4568,110.3495,110.3907,58000.0
2010-02-26 13:10:00,133.76,133.82,133.76,133.79,7100.0,110.3825,110.432,110.3825,110.4073,7100.0
2010-02-26 13:20:00,133.79,134.07,133.77,134.07,31800.0,110.4073,110.6383,110.3907,110.6383,31800.0
2010-02-26 13:30:00,134.07,134.16,133.93,134.02,54700.0,110.6383,110.7126,110.5228,110.5971,54700.0
2010-02-26 13:40:00,134.02,134.13,134.01,134.09,15400.0,110.5971,110.6878,110.5888,110.6548,15400.0
2010-02-26 13:50:00,134.1,134.2,134.1,134.13,23500.0,110.6631,110.7456,110.6631,110.6878,23500.0
2010-02-26 14:00:00,134.12,134.14,134.03,134.09,16500.0,110.6796,110.6961,110.6053,110.6548,16500.0
2010-02-26 14:10:00,134.1,134.13,134.03,134.03,13800.0,110.6631,110.6878,110.6053,110.6053,13800.0
2010-02-26 14:20:00,134.02,134.17,134.0,134.12,28400.0,110.5971,110.7208,110.5805,110.6796,28400.0
2010-02-26 14:30:00,134.12,134.16,134.07,134.1,12600.0,110.6796,110.7126,110.6383,110.6631,12600.0
2010-02-26 14:40:00,134.11,134.21,134.09,134.2,26100.0,110.6713,110.7538,110.6548,110.7456,26100.0
2010-02-26 14:50:00,134.22,134.23,134.13,134.23,23100.0,110.7621,110.7704,110.6878,110.7704,23100.0
2010-02-26 15:00:00,134.23,134.25,134.13,134.15,28700.0,110.7704,110.7869,110.6878,110.7043,28700.0
2010-02-26 15:10:00,134.16,134.32,134.16,134.25,49000.0,110.7126,110.8446,110.7126,110.7869,49000.0
2010-02-26 15:20:00,134.27,134.38,134.24,134.27,39300.0,110.8034,110.8941,110.7786,110.8034,39300.0
2010-02-26 15:30:00,134.25,134.29,134.13,134.25,59600.0,110.7869,110.8199,110.6878,110.7869,59600.0
2010-02-26 15:40:00,134.26,134.36,134.21,134.25,132200.0,110.7951,110.8776,110.7538,110.7869,132200.0
2010-02-26 15:50:00,134.24,134.38,134.05,134.08,295700.0,110.7786,110.8941,110.6218,110.6466,295700.0
2010-03-01 09:30:00,134.63,135.3,134.61,135.13,166000.0,111.1004,111.6533,111.0839,111.5131,166000.0
2010-03-01 09:40:00,135.15,135.64,135.09,135.48,101200.0,111.5296,111.9339,111.48,111.8019,101200.0
2010-03-01 09:50:00,135.5,135.55,135.31,135.35,26700.0,111.8184,111.8597,111.6616,111.6946,26700.0
2010-03-01 10:00:00,135.27,135.86,135.12,135.81,319200.0,111.6286,112.1155,111.5048,112.0742,319200.0
2010-03-01 10:10:00,135.81,135.97,135.77,135.79,61500.0,112.0742,112.2062,112.0412,112.0577,61500.0
2010-03-01 10:20:00,135.8,135.88,135.58,135.65,49200.0,112.066,112.132,111.8844,111.9422,49200.0
2010-03-01 10:30:00,135.66,135.67,135.45,135.5,104900.0,111.9504,111.9587,111.7771,111.8184,104900.0
2010-03-01 10:40:00,135.51,135.69,135.49,135.64,83900.0,111.8266,111.9752,111.8101,111.9339,83900.0
2010-03-01 10:50:00,135.66,135.94,135.64,135.85,390700.0,111.9504,112.1815,111.9339,112.1072,390700.0
2010-03-01 11:00:00,135.85,136.2,135.85,136.19,278500.0,112.1072,112.396,112.1072,112.3878,278500.0
2010-03-01 11:10:00,136.17,136.24,136.05,136.05,202300.0,112.3713,112.4291,112.2723,112.2723,202300.0
2010-03-01 11:20:00,136.07,136.08,135.95,136.03,38500.0,112.2888,112.297,112.1897,112.2558,38500.0
2010-03-01 11:30:00,136.03,136.15,136.02,136.09,86100.0,112.2558,112.3548,112.2475,112.3053,86100.0
2010-03-01 11:40:00,136.09,136.13,136.02,136.08,37000.0,112.3053,112.3383,112.2475,112.297,37000.0
2010-03-01 11:50:00,136.09,136.26,136.07,136.26,117900.0,112.3053,112.4456,112.2888,112.4456,117900.0
2010-03-01 12:00:00,136.26,136.4,136.23,136.39,53100.0,112.4456,112.5611,112.4208,112.5528,53100.0
2010-03-01 12:10:00,136.37,136.37,136.31,136.35,52600.0,112.5363,112.5363,112.4868,112.5198,52600.0
2010-03-01 12:20:00,136.34,136.34,136.25,136.27,29600.0,112.5116,112.5116,112.4373,112.4538,29600.0
2010-03-01 12:30:00,136.28,136.28,136.23,136.26,24700.0,112.4621,112.4621,112.4208,112.4456,24700.0
2010-03-01 12:40:00,136.23,136.31,136.23,136.28,16100.0,112.4208,112.4868,112.4208,112.4621,16100.0
2010-03-01 12:50:00,136.25,136.28,136.11,136.16,63300.0,112.4373,112.4621,112.3218,112.363,63300.0
2010-03-01 13:00:00,136.15,136.2,136.07,136.19,26600.0,112.3548,112.396,112.2888,112.3878,26600.0
2010-03-01 13:10:00,136.2,136.27,136.16,136.24,40900.0,112.396,112.4538,112.363,112.4291,40900.0
2010-03-01 13:20:00,136.23,136.23,136.17,136.22,68200.0,112.4208,112.4208,112.3713,112.4126,68200.0
2010-03-01 13:30:00,136.23,136.26,136.21,136.24,19800.0,112.4208,112.4456,112.4043,112.4291,19800.0
2010-03-01 13:40:00,136.25,136.38,136.24,136.36,50900.0,112.4373,112.5446,112.4291,112.5281,50900.0
2010-03-01 13:50:00,136.39,136.39,136.32,136.34,42900.0,112.5528,112.5528,112.4951,112.5116,42900.0
2010-03-01 14:00:00,136.33,136.37,136.3,136.36,47900.0,112.5033,112.5363,112.4786,112.5281,47900.0
2010-03-01 14:10:00,136.36,136.5,136.34,136.41,97800.0,112.5281,112.6436,112.5116,112.5693,97800.0
2010-03-01 14:20:00,136.42,136.42,136.33,136.41,40600.0,112.5776,112.5776,112.5033,112.5693,40600.0
2010-03-01 14:30:00,136.42,136.42,136.32,136.32,33600.0,112.5776,112.5776,112.4951,112.4951,33600.0
2010-03-01 14:40:00,136.3,136.35,136.22,136.22,22600.0,112.4786,112.5198,112.4126,112.4126,22600.0
2010-03-01 14:50:00,136.22,136.27,136.15,136.24,38900.0,112.4126,112.4538,112.3548,112.4291,38900.0
2010-03-01 15:00:00,136.26,136.29,136.03,136.06,55800.0,112.4456,112.4703,112.2558,112.2805,55800.0
2010-03-01 15:10:00,136.06,136.16,136.03,136.13,25500.0,112.2805,112.363,112.2558,112.3383,25500.0
2010-03-01 15:20:00,136.12,136.27,136.1,136.19,42600.0,112.33,112.4538,112.3135,112.3878,42600.0
2010-03-01 15:30:00,136.21,136.27,136.18,136.25,51900.0,112.4043,112.4538,112.3795,112.4373,51900.0
2010-03-01 15:40:00,136.25,136.36,136.19,136.29,153400.0,112.4373,112.5281,112.3878,112.4703,153400.0
2010-03-01 15:50:00,136.3,136.47,136.27,136.44,181500.0,112.4786,112.6189,112.4538,112.5941,181500.0
2010-03-02 09:30:00,136.98,137.29,136.85,137.14,122800.0,113.0397,113.2955,112.9324,113.1718,122800.0
2010-03-02 09:40:00,137.15,137.27,137.04,137.07,70700.0,113.18,113.279,113.0892,113.114,70700.0
2010-03-02 09:50:00,137.09,137.29,136.95,137.11,61400.0,113.1305,113.2955,113.015,113.147,61400.0
2010-03-02 10:00:00,137.14,137.33,137.03,137.07,34900.0,113.1718,113.3286,113.081,113.114,34900.0
2010-03-02 10:10:00,137.09,137.11,136.81,137.02,74200.0,113.1305,113.147,112.8994,113.0727,74200.0
2010-03-02 10:20:00,137.02,137.12,137.0,137.07,33600.0,113.0727,113.1553,113.0562,113.114,33600.0
2010-03-02 10:30:00,137.08,137.27,137.0,137.26,162300.0,113.1223,113.279,113.0562,113.2708,162300.0
2010-03-02 10:40:00,137.26,137.38,137.21,137.29,224200.0,113.2708,113.3698,113.2295,113.2955,224200.0
2010-03-02 10:50:00,137.26,137.31,137.17,137.17,55800.0,113.2708,113.3121,113.1965,113.1965,55800.0
2010-03-02 11:00:00,137.17,137.31,137.17,137.29,27900.0,113.1965,113.3121,113.1965,113.2955,27900.0
2010-03-02 11:10:00,137.27,137.4,137.24,137.3,71800.0,113.279,113.3863,113.2543,113.3038,71800.0
2010-03-02 11:20:00,137.32,137.48,137.24,137.43,38200.0,113.3203,113.4523,113.2543,113.4111,38200.0
2010-03-02 11:30:00,137.45,137.5,137.35,137.47,56800.0,113.4276,113.4688,113.3451,113.4441,56800.0
2010-03-02 11:40:00,137.47,137.52,137.45,137.47,18000.0,113.4441,113.4854,113.4276,113.4441,18000.0
2010-03-02 11:50:00,137.48,137.56,137.46,137.47,19200.0,113.4523,113.5184,113.4358,113.4441,19200.0
2010-03-02 12:00:00,137.45,137.52,137.43,137.47,33600.0,113.4276,113.4854,113.4111,113.4441,33600.0
2010-03-02 12:10:00,137.48,137.48,137.21,137.26,30400.0,113.4523,113.4523,113.2295,113.2708,30400.0
2010-03-02 12:20:00,137.24,137.31,137.21,137.28,36000.0,113.2543,113.3121,113.2295,113.2873,36000.0
2010-03-02 12:30:00,137.25,137.3,137.17,137.29,29200.0,113.2625,113.3038,113.1965,113.2955,29200.0
2010-03-02 12:40:00,137.29,137.36,137.22,137.36,19500.0,113.2955,113.3533,113.2378,113.3533,19500.0
2010-03-02 12:50:00,137.36,137.43,137.31,137.39,27600.0,113.3533,113.4111,113.3121,113.3781,27600.0
2010-03-02 13:00:00,137.41,137.48,137.37,137.38,12900.0,113.3946,113.4523,113.3616,113.3698,12900.0
2010-03-02 13:10:00,137.38,137.49,137.38,137.48,15200.0,113.3698,113.4606,113.3698,113.4523,15200.0
2010-03-02 13:20:00,137.47,137.51,137.45,137.51,54200.0,113.4441,113.4771,113.4276,113.4771,54200.0
2010-03-02 13:30:00,137.51,137.53,137.48,137.51,9700.0,113.4771,113.4936,113.4523,113.4771,9700.0
2010-03-02 13:40:00,137.51,137.75,137.51,137.72,385200.0,113.4771,113.6752,113.4771,113.6504,385200.0
2010-03-02 13:50:00,137.72,137.88,137.69,137.81,218600.0,113.6504,113.7824,113.6256,113.7247,218600.0
2010-03-02 14:00:00,137.81,137.91,137.74,137.79,115100.0,113.7247,113.8072,113.6669,113.7082,115100.0
2010-03-02 14:10:00,137.8,137.86,137.69,137.82,743700.0,113.7164,113.7659,113.6256,113.7329,743700.0
2010-03-02 14:20:00,137.82,137.82,137.65,137.68,95000.0,113.7329,113.7329,113.5926,113.6174,95000.0
2010-03-02 14:30:00,137.67,137.79,137.62,137.78,98200.0,113.6091,113.7082,113.5679,113.6999,98200.0
2010-03-02 14:40:00,137.79,137.8,137.63,137.68,52700.0,113.7082,113.7164,113.5761,113.6174,52700.0
2010-03-02 14:50:00,137.67,137.67,137.46,137.53,326000.0,113.6091,113.6091,113.4358,113.4936,326000.0
2010-03-02 15:00:00,137.53,137.74,137.51,137.73,131000.0,113.4936,113.6669,113.4771,113.6586,131000.0
2010-03-02 15:10:00,137.72,137.72,137.51,137.52,71400.0,113.6504,113.6504,113.4771,113.4854,71400.0
2010-03-02 15:20:00,137.53,137.55,137.34,137.36,114900.0,113.4936,113.5101,113.3368,113.3533,114900.0
2010-03-02 15:30:00,137.35,137.49,137.31,137.37,144200.0,113.3451,113.4606,113.3121,113.3616,144200.0
2010-03-02 15:40:00,137.38,137.48,137.22,137.44,160000.0,113.3698,113.4523,113.2378,113.4193,160000.0
2010-03-02 15:50:00,137.44,137.54,137.38,137.39,351900.0,113.4193,113.5019,113.3698,113.3781,351900.0
2010-03-03 09:30:00,138.0,138.05,137.71,137.88,51200.0,113.8815,113.9227,113.6421,113.7824,51200.0
2010-03-03 09:40:00,137.86,138.1,137.75,138.06,85700.0,113.7659,113.964,113.6752,113.931,85700.0
2010-03-03 09:50:00,138.07,138.23,137.98,138.02,93400.0,113.9392,114.0713,113.865,113.898,93400.0
2010-03-03 10:00:00,138.05,138.22,137.93,137.95,51000.0,113.9227,114.063,113.8237,113.8402,51000.0
2010-03-03 10:10:00,137.95,138.12,137.84,138.07,47100.0,113.8402,113.9805,113.7494,113.9392,47100.0
2010-03-03 10:20:00,138.06,138.16,138.03,138.03,15100.0,113.931,114.0135,113.9062,113.9062,15100.0
2010-03-03 10:30:00,138.01,138.24,137.95,138.19,46900.0,113.8897,114.0795,113.8402,114.0383,46900.0
2010-03-03 10:40:00,138.2,138.23,138.1,138.23,26200.0,114.0465,114.0713,113.964,114.0713,26200.0
2010-03-03 10:50:00,138.23,138.48,138.19,138.37,43400.0,114.0713,114.2776,114.0383,114.1868,43400.0
2010-03-03 11:00:00,138.42,138.74,138.37,138.66,60300.0,114.2281,114.4921,114.1868,114.4261,60300.0
2010-03-03 11:10:00,138.64,138.71,138.57,138.63,47600.0,114.4096,114.4674,114.3518,114.4014,47600.0
2010-03-03 11:20:00,138.67,138.74,138.56,138.72,49600.0,114.4344,114.4921,114.3436,114.4756,49600.0
2010-03-03 11:30:00,138.75,138.78,138.62,138.65,48900.0,114.5004,114.5251,114.3931,114.4179,48900.0
2010-03-03 11:40:00,138.64,138.66,138.58,138.63,19500.0,114.4096,114.4261,114.3601,114.4014,19500.0
2010-03-03 11:50:00,138.6,138.62,138.57,138.58,23400.0,114.3766,114.3931,114.3518,114.3601,23400.0
2010-03-03 12:00:00,138.58,138.58,138.37,138.42,22100.0,114.3601,114.3601,114.1868,114.2281,22100.0
2010-03-03 12:10:00,138.4,138.44,138.36,138.4,15900.0,114.2116,114.2446,114.1785,114.2116,15900.0
2010-03-03 12:20:00,138.41,138.47,138.4,138.43,27100.0,114.2198,114.2693,114.2116,114.2363,27100.0
2010-03-03 12:30:00,138.43,138.45,138.29,138.3,15500.0,114.2363,114.2528,114.1208,114.129,15500.0
2010-03-03 12:40:00,138.32,138.35,138.24,138.25,18200.0,114.1455,114.1703,114.0795,114.0878,18200.0
2010-03-03 12:50:00,138.23,138.25,138.11,138.18,37500.0,114.0713,114.0878,113.9722,114.03,37500.0
2010-03-03 13:00:00,138.16,138.24,138.13,138.15,21300.0,114.0135,114.0795,113.9887,114.0052,21300.0
2010-03-03 13:10:00,138.15,138.26,138.12,138.26,22900.0,114.0052,114.096,113.9805,114.096,22900.0
2010-03-03 13:20:00,138.26,138.27,138.12,138.13,14900.0,114.096,114.1043,113.9805,113.9887,14900.0
2010-03-03 13:30:00,138.13,138.3,138.13,138.3,73000.0,113.9887,114.129,113.9887,114.129,73000.0
2010-03-03 13:40:00,138.29,138.37,138.27,138.35,41100.0,114.1208,114.1868,114.1043,114.1703,41100.0
2010-03-03 13:50:00,138.35,138.45,138.34,138.45,34500.0,114.1703,114.2528,114.162,114.2528,34500.0
2010-03-03 14:00:00,138.43,138.51,138.39,138.39,18000.0,114.2363,114.3023,114.2033,114.2033,18000.0
2010-03-03 14:10:00,138.4,138.45,138.27,138.29,50500.0,114.2116,114.2528,114.1043,114.1208,50500.0
2010-03-03 14:20:00,138.28,138.29,138.04,138.1,63500.0,114.1125,114.1208,113.9145,113.964,63500.0
2010-03-03 14:30:00,138.12,138.17,137.96,137.97,24100.0,113.9805,114.0217,113.8485,113.8567,24100.0
2010-03-03 14:40:00,137.95,137.97,137.56,137.6,88500.0,113.8402,113.8567,113.5184,113.5514,88500.0
2010-03-03 14:50:00,137.59,137.83,137.58,137.7,100500.0,113.5431,113.7412,113.5349,113.6339,100500.0
2010-03-03 15:00:00,137.69,137.78,137.64,137.76,195600.0,113.6256,113.6999,113.5844,113.6834,195600.0
2010-03-03 15:10:00,137.76,137.86,137.73,137.79,55000.0,113.6834,113.7659,113.6586,113.7082,55000.0
2010-03-03 15:20:00,137.79,137.81,137.71,137.75,60100.0,113.7082,113.7247,113.6421,113.6752,60100.0
2010-03-03 15:30:00,137.75,138.02,137.71,137.91,74600.0,113.6752,113.898,113.6421,113.8072,74600.0
2010-03-03 15:40:00,137.92,138.03,137.88,137.99,90100.0,113.8154,113.9062,113.7824,113.8732,90100.0
2010-03-03 15:50:00,138.0,138.01,137.83,137.93,185600.0,113.8815,113.8897,113.7412,113.8237,185600.0
2010-03-04 09:30:00,138.22,138.42,138.13,138.16,75200.0,114.063,114.2281,113.9887,114.0135,75200.0
2010-03-04 09:40:00,138.19,138.51,138.16,138.38,66800.0,114.0383,114.3023,114.0135,114.195,66800.0
2010-03-04 09:50:00,138.35,138.62,138.35,138.5,22000.0,114.1703,114.3931,114.1703,114.2941,22000.0
2010-03-04 10:00:00,138.5,138.55,138.21,138.22,36300.0,114.2941,114.3353,114.0548,114.063,36300.0
2010-03-04 10:10:00,138.23,138.4,138.07,138.08,45800.0,114.0713,114.2116,113.9392,113.9475,45800.0
2010-03-04 10:20:00,138.11,138.14,137.95,138.11,167400.0,113.9722,113.997,113.8402,113.9722,167400.0
2010-03-04 10:30:00,138.09,138.09,137.62,137.65,81700.0,113.9557,113.9557,113.5679,113.5926,81700.0
2010-03-04 10:40:00,137.66,137.88,137.5,137.88,41100.0,113.6009,113.7824,113.4688,113.7824,41100.0
2010-03-04 10:50:00,137.86,137.86,137.68,137.74,23200.0,113.7659,113.7659,113.6174,113.6669,23200.0
2010-03-04 11:00:00,137.77,137.92,137.7,137.91,35900.0,113.6917,113.8154,113.6339,113.8072,35900.0
2010-03-04 11:10:00,137.92,138.01,137.91,137.96,23000.0,113.8154,113.8897,113.8072,113.8485,23000.0
2010-03-04 11:20:00,137.94,137.96,137.83,137.9,31400.0,113.8319,113.8485,113.7412,113.7989,31400.0
2010-03-04 11:30:00,137.9,137.91,137.73,137.76,20600.0,113.7989,113.8072,113.6586,113.6834,20600.0
2010-03-04 11:40:00,137.74,137.84,137.69,137.77,22400.0,113.6669,113.7494,113.6256,113.6917,22400.0
2010-03-04 11:50:00,137.79,137.93,137.79,137.83,47700.0,113.7082,113.8237,113.7082,113.7412,47700.0
2010-03-04 12:00:00,137.85,137.86,137.68,137.71,24000.0,113.7577,113.7659,113.6174,113.6421,24000.0
2010-03-04 12:10:00,137.68,137.78,137.68,137.78,12800.0,113.6174,113.6999,113.6174,113.6999,12800.0
2010-03-04 12:20:00,137.78,137.87,137.77,137.82,43000.0,113.6999,113.7742,113.6917,113.7329,43000.0
2010-03-04 12:30:00,137.81,137.86,137.64,137.66,12000.0,113.7247,113.7659,113.5844,113.6009,12000.0
2010-03-04 12:40:00,137.66,137.75,137.62,137.74,8400.0,113.6009,113.6752,113.5679,113.6669,8400.0
2010-03-04 12:50:00,137.75,137.82,137.7,137.79,19500.0,113.6752,113.7329,113.6339,113.7082,19500.0
2010-03-04 13:00:00,137.78,137.81,137.71,137.79,6500.0,113.6999,113.7247,113.6421,113.7082,6500.0
2010-03-04 13:10:00,137.79,137.93,137.74,137.82,22900.0,113.7082,113.8237,113.6669,113.7329,22900.0
2010-03-04 13:20:00,137.82,137.84,137.68,137.72,21200.0,113.7329,113.7494,113.6174,113.6504,21200.0
2010-03-04 13:30:00,137.71,137.72,137.61,137.62,37400.0,113.6421,113.6504,113.5596,113.5679,37400.0
2010-03-04 13:40:00,137.64,137.64,137.53,137.55,25000.0,113.5844,113.5844,113.4936,113.5101,25000.0
2010-03-04 13:50:00,137.57,137.73,137.57,137.7,28700.0,113.5266,113.6586,113.5266,113.6339,28700.0
2010-03-04 14:00:00,137.71,137.76,137.6,137.69,81100.0,113.6421,113.6834,113.5514,113.6256,81100.0
2010-03-04 14:10:00,137.72,137.75,137.66,137.7,18500.0,113.6504,113.6752,113.6009,113.6339,18500.0
2010-03-04 14:20:00,137.71,137.73,137.66,137.7,19800.0,113.6421,113.6586,113.6009,113.6339,19800.0
2010-03-04 14:30:00,137.71,137.8,137.66,137.73,33200.0,113.6421,113.7164,113.6009,113.6586,33200.0
2010-03-04 14:40:00,137.73,137.8,137.71,137.76,25600.0,113.6586,113.7164,113.6421,113.6834,25600.0
2010-03-04 14:50:00,137.76,137.81,137.75,137.79,32800.0,113.6834,113.7247,113.6752,113.7082,32800.0
2010-03-04 15:00:00,137.77,137.77,137.65,137.73,15800.0,113.6917,113.6917,113.5926,113.6586,15800.0
2010-03-04 15:10:00,137.72,137.77,137.66,137.75,25200.0,113.6504,113.6917,113.6009,113.6752,25200.0
2010-03-04 15:20:00,137.74,137.93,137.71,137.93,54500.0,113.6669,113.8237,113.6421,113.8237,54500.0
2010-03-04 15:30:00,137.92,138.0,137.87,137.9,81900.0,113.8154,113.8815,113.7742,113.7989,81900.0
2010-03-04 15:40:00,137.9,138.16,137.9,138.01,76700.0,113.7989,114.0135,113.7989,113.8897,76700.0
2010-03-04 15:50:00,138.03,138.05,137.93,138.04,94300.0,113.9062,113.9227,113.8237,113.9145,94300.0
2010-03-05 09:30:00,138.75,138.84,138.55,138.66,93600.0,114.5004,114.5747,114.3353,114.4261,93600.0
2010-03-05 09:40:00,138.66,139.01,138.53,138.98,64300.0,114.4261,114.7149,114.3188,114.6902,64300.0
2010-03-05 09:50:00,139.01,139.2,139.01,139.18,33400.0,114.7149,114.8717,114.7149,114.8552,33400.0
2010-03-05 10:00:00,139.18,139.27,139.07,139.23,49600.0,114.8552,114.9295,114.7645,114.8965,49600.0
2010-03-05 10:10:00,139.28,139.41,139.27,139.35,34200.0,114.9378,115.045,114.9295,114.9955,34200.0
2010-03-05 10:20:00,139.34,139.54,139.24,139.5,87400.0,114.9873,115.1523,114.9047,115.1193,87400.0
2010-03-05 10:30:00,139.52,139.54,139.36,139.42,77100.0,115.1358,115.1523,115.0038,115.0533,77100.0
2010-03-05 10:40:00,139.41,139.44,139.35,139.42,35500.0,115.045,115.0698,114.9955,115.0533,35500.0
2010-03-05 10:50:00,139.42,139.51,139.42,139.51,46800.0,115.0533,115.1276,115.0533,115.1276,46800.0
2010-03-05 11:00:00,139.51,139.6,139.51,139.56,39000.0,115.1276,115.2018,115.1276,115.1688,39000.0
2010-03-05 11:10:00,139.58,139.68,139.58,139.61,33700.0,115.1853,115.2678,115.1853,115.2101,33700.0
2010-03-05 11:20:00,139.6,139.62,139.55,139.59,23500.0,115.2018,115.2183,115.1606,115.1936,23500.0
2010-03-05 11:30:00,139.56,139.58,139.49,139.51,16900.0,115.1688,115.1853,115.111,115.1276,16900.0
2010-03-05 11:40:00,139.51,139.51,139.43,139.48,51600.0,115.1276,115.1276,115.0615,115.1028,51600.0
2010-03-05 11:50:00,139.49,139.53,139.48,139.5,24800.0,115.111,115.1441,115.1028,115.1193,24800.0
2010-03-05 12:00:00,139.49,139.54,139.45,139.49,30700.0,115.111,115.1523,115.078,115.111,30700.0
2010-03-05 12:10:00,139.5,139.54,139.47,139.49,45400.0,115.1193,115.1523,115.0945,115.111,45400.0
2010-03-05 12:20:00,139.49,139.61,139.48,139.61,37900.0,115.111,115.2101,115.1028,115.2101,37900.0
2010-03-05 12:30:00,139.61,139.65,139.54,139.61,19200.0,115.2101,115.2431,115.1523,115.2101,19200.0
2010-03-05 12:40:00,139.61,139.69,139.56,139.59,27600.0,115.2101,115.2761,115.1688,115.1936,27600.0
2010-03-05 12:50:00,139.59,139.66,139.58,139.64,9400.0,115.1936,115.2513,115.1853,115.2348,9400.0
2010-03-05 13:00:00,139.66,139.68,139.58,139.68,39200.0,115.2513,115.2678,115.1853,115.2678,39200.0
2010-03-05 13:10:00,139.69,139.77,139.66,139.7,77500.0,115.2761,115.3421,115.2513,115.2843,77500.0
2010-03-05 13:20:00,139.7,139.73,139.66,139.68,48600.0,115.2843,115.3091,115.2513,115.2678,48600.0
2010-03-05 13:30:00,139.68,139.75,139.61,139.61,60100.0,115.2678,115.3256,115.2101,115.2101,60100.0
2010-03-05 13:40:00,139.62,139.68,139.62,139.66,39600.0,115.2183,115.2678,115.2183,115.2513,39600.0
2010-03-05 13:50:00,139.66,139.69,139.61,139.66,57500.0,115.2513,115.2761,115.2101,115.2513,57500.0
2010-03-05 14:00:00,139.67,139.72,139.63,139.68,55700.0,115.2596,115.3009,115.2266,115.2678,55700.0
2010-03-05 14:10:00,139.67,139.67,139.54,139.56,73900.0,115.2596,115.2596,115.1523,115.1688,73900.0
2010-03-05 14:20:00,139.56,139.63,139.53,139.63,35200.0,115.1688,115.2266,115.1441,115.2266,35200.0
2010-03-05 14:30:00,139.63,139.69,139.61,139.69,39100.0,115.2266,115.2761,115.2101,115.2761,39100.0
2010-03-05 14:40:00,139.69,139.92,139.67,139.89,142600.0,115.2761,115.4659,115.2596,115.4411,142600.0
2010-03-05 14:50:00,139.89,139.9,139.81,139.84,38300.0,115.4411,115.4494,115.3751,115.3999,38300.0
2010-03-05 15:00:00,139.85,140.05,139.85,139.99,111000.0,115.4081,115.5732,115.4081,115.5237,111000.0
2010-03-05 15:10:00,139.99,140.0,139.9,139.93,46600.0,115.5237,115.5319,115.4494,115.4741,46600.0
2010-03-05 15:20:00,139.93,139.94,139.76,139.83,176900.0,115.4741,115.4824,115.3339,115.3916,176900.0
2010-03-05 15:30:00,139.83,139.99,139.8,139.96,73600.0,115.3916,115.5237,115.3669,115.4989,73600.0
2010-03-05 15:40:00,139.96,140.04,139.92,140.02,50800.0,115.4989,115.5649,115.4659,115.5484,50800.0
2010-03-05 15:50:00,140.02,140.06,139.91,139.97,160300.0,115.5484,115.5814,115.4576,115.5072,160300.0
2010-03-08 09:30:00,139.96,140.39,139.96,140.26,94000.0,115.4989,115.8538,115.4989,115.7465,94000.0
2010-03-08 09:40:00,140.27,140.49,140.22,140.25,60800.0,115.7547,115.9363,115.7135,115.7382,60800.0
2010-03-08 09:50:00,140.23,140.26,140.01,140.01,161100.0,115.7217,115.7465,115.5402,115.5402,161100.0
2010-03-08 10:00:00,140.01,140.17,139.95,140.11,38800.0,115.5402,115.6722,115.4907,115.6227,38800.0
2010-03-08 10:10:00,140.08,140.4,140.07,140.4,50900.0,115.5979,115.862,115.5897,115.862,50900.0
2010-03-08 10:20:00,140.39,140.42,140.29,140.33,36100.0,115.8538,115.8785,115.7712,115.8042,36100.0
2010-03-08 10:30:00,140.34,140.35,140.13,140.24,32000.0,115.8125,115.8207,115.6392,115.73,32000.0
2010-03-08 10:40:00,140.27,140.33,140.18,140.28,15600.0,115.7547,115.8042,115.6805,115.763,15600.0
2010-03-08 10:50:00,140.29,140.35,140.29,140.29,17200.0,115.7712,115.8207,115.7712,115.7712,17200.0
2010-03-08 11:00:00,140.33,140.36,140.27,140.32,18100.0,115.8042,115.829,115.7547,115.796,18100.0
2010-03-08 11:10:00,140.32,140.34,140.21,140.23,19500.0,115.796,115.8125,115.7052,115.7217,19500.0
2010-03-08 11:20:00,140.2,140.23,139.99,140.03,25100.0,115.697,115.7217,115.5237,115.5567,25100.0
2010-03-08 11:30:00,140.01,140.08,139.95,140.06,21300.0,115.5402,115.5979,115.4907,115.5814,21300.0
2010-03-08 11:40:00,140.1,140.21,140.09,140.11,20400.0,115.6144,115.7052,115.6062,115.6227,20400.0
2010-03-08 11:50:00,140.1,140.18,140.08,140.11,20200.0,115.6144,115.6805,115.5979,115.6227,20200.0
2010-03-08 12:00:00,140.13,140.22,140.07,140.19,33800.0,115.6392,115.7135,115.5897,115.6887,33800.0
2010-03-08 12:10:00,140.18,140.26,140.17,140.25,14100.0,115.6805,115.7465,115.6722,115.7382,14100.0
2010-03-08 12:20:00,140.25,140.28,140.18,140.26,24200.0,115.7382,115.763,115.6805,115.7465,24200.0
2010-03-08 12:30:00,140.24,140.25,140.21,140.23,10800.0,115.73,115.7382,115.7052,115.7217,10800.0
2010-03-08 12:40:00,140.22,140.22,140.05,140.18,37000.0,115.7135,115.7135,115.5732,115.6805,37000.0
2010-03-08 12:50:00,140.18,140.28,140.17,140.26,33000.0,115.6805,115.763,115.6722,115.7465,33000.0
2010-03-08 13:00:00,140.26,140.38,140.25,140.34,44600.0,115.7465,115.8455,115.7382,115.8125,44600.0
2010-03-08 13:10:00,140.35,140.37,140.31,140.31,14300.0,115.8207,115.8373,115.7877,115.7877,14300.0
2010-03-08 13:20:00,140.31,140.35,140.3,140.34,18400.0,115.7877,115.8207,115.7795,115.8125,18400.0
2010-03-08 13:30:00,140.34,140.47,140.34,140.44,72700.0,115.8125,115.9198,115.8125,115.895,72700.0
2010-03-08 13:40:00,140.45,140.5,140.42,140.42,85600.0,115.9033,115.9445,115.8785,115.8785,85600.0
2010-03-08 13:50:00,140.43,140.47,140.4,140.43,50200.0,115.8868,115.9198,115.862,115.8868,50200.0
2010-03-08 14:00:00,140.43,140.47,140.39,140.41,13100.0,115.8868,115.9198,115.8538,115.8703,13100.0
2010-03-08 14:10:00,140.43,140.45,140.37,140.38,19200.0,115.8868,115.9033,115.8373,115.8455,19200.0
2010-03-08 14:20:00,140.37,140.41,140.29,140.41,27300.0,115.8373,115.8703,115.7712,115.8703,27300.0
2010-03-08 14:30:00,140.43,140.45,140.38,140.43,12900.0,115.8868,115.9033,115.8455,115.8868,12900.0
2010-03-08 14:40:00,140.43,140.43,140.34,140.34,12800.0,115.8868,115.8868,115.8125,115.8125,12800.0
2010-03-08 14:50:00,140.36,140.39,140.28,140.3,13700.0,115.829,115.8538,115.763,115.7795,13700.0
2010-03-08 15:00:00,140.3,140.36,140.23,140.28,38400.0,115.7795,115.829,115.7217,115.763,38400.0
2010-03-08 15:10:00,140.27,140.31,140.22,140.29,23900.0,115.7547,115.7877,115.7135,115.7712,23900.0
2010-03-08 15:20:00,140.29,140.35,140.28,140.29,12200.0,115.7712,115.8207,115.763,115.7712,12200.0
2010-03-08 15:30:00,140.29,140.35,140.25,140.33,33100.0,115.7712,115.8207,115.7382,115.8042,33100.0
2010-03-08 15:40:00,140.33,140.44,140.33,140.4,51800.0,115.8042,115.895,115.8042,115.862,51800.0
2010-03-08 15:50:00,140.41,140.43,140.22,140.28,102100.0,115.8703,115.8868,115.7135,115.763,102100.0
2010-03-09 09:30:00,139.84,140.21,139.84,140.2,133900.0,115.3999,115.7052,115.3999,115.697,133900.0
2010-03-09 09:40:00,140.23,140.42,140.2,140.38,53100.0,115.7217,115.8785,115.697,115.8455,53100.0
2010-03-09 09:50:00,140.39,140.48,140.31,140.46,46000.0,115.8538,115.928,115.7877,115.9115,46000.0
2010-03-09 10:00:00,140.45,140.66,140.34,140.56,53600.0,115.9033,116.0766,115.8125,115.994,53600.0
2010-03-09 10:10:00,140.55,140.66,140.52,140.57,20800.0,115.9858,116.0766,115.961,116.0023,20800.0
2010-03-09 10:20:00,140.59,140.64,140.49,140.49,33500.0,116.0188,116.0601,115.9363,115.9363,33500.0
2010-03-09 10:30:00,140.48,140.66,140.45,140.58,40400.0,115.928,116.0766,115.9033,116.0105,40400.0
2010-03-09 10:40:00,140.58,140.68,140.56,140.61,81900.0,116.0105,116.0931,115.994,116.0353,81900.0
2010-03-09 10:50:00,140.62,140.71,140.56,140.69,99000.0,116.0436,116.1178,115.994,116.1013,99000.0
2010-03-09 11:00:00,140.66,140.66,140.39,140.46,81800.0,116.0766,116.0766,115.8538,115.9115,81800.0
2010-03-09 11:10:00,140.47,140.62,140.44,140.57,54800.0,115.9198,116.0436,115.895,116.0023,54800.0
2010-03-09 11:20:00,140.58,140.68,140.57,140.63,24000.0,116.0105,116.0931,116.0023,116.0518,24000.0
2010-03-09 11:30:00,140.58,140.81,140.56,140.64,72200.0,116.0105,116.2004,115.994,116.0601,72200.0
2010-03-09 11:40:00,140.63,140.66,140.6,140.65,12900.0,116.0518,116.0766,116.0271,116.0683,12900.0
2010-03-09 11:50:00,140.68,140.84,140.67,140.75,49700.0,116.0931,116.2251,116.0848,116.1508,49700.0
2010-03-09 12:00:00,140.75,140.76,140.72,140.72,19600.0,116.1508,116.1591,116.1261,116.1261,19600.0
2010-03-09 12:10:00,140.75,140.95,140.72,140.95,60900.0,116.1508,116.3159,116.1261,116.3159,60900.0
2010-03-09 12:20:00,140.95,141.05,140.95,141.03,25700.0,116.3159,116.3984,116.3159,116.3819,25700.0
2010-03-09 12:30:00,141.01,141.02,140.92,141.0,14100.0,116.3654,116.3736,116.2911,116.3571,14100.0
2010-03-09 12:40:00,141.02,141.03,140.93,141.02,12800.0,116.3736,116.3819,116.2994,116.3736,12800.0
2010-03-09 12:50:00,141.02,141.17,141.0,141.17,17300.0,116.3736,116.4974,116.3571,116.4974,17300.0
2010-03-09 13:00:00,141.16,141.19,141.02,141.07,41600.0,116.4892,116.5139,116.3736,116.4149,41600.0
2010-03-09 13:10:00,141.05,141.1,141.04,141.06,15600.0,116.3984,116.4397,116.3902,116.4067,15600.0
2010-03-09 13:20:00,141.07,141.07,141.02,141.06,11800.0,116.4149,116.4149,116.3736,116.4067,11800.0
2010-03-09 13:30:00,141.07,141.1,140.93,140.93,109100.0,116.4149,116.4397,116.2994,116.2994,109100.0
2010-03-09 13:40:00,140.93,140.98,140.84,140.92,64100.0,116.2994,116.3406,116.2251,116.2911,64100.0
2010-03-09 13:50:00,140.93,140.94,140.83,140.88,21100.0,116.2994,116.3076,116.2169,116.2581,21100.0
2010-03-09 14:00:00,140.86,140.91,140.84,140.89,19400.0,116.2416,116.2829,116.2251,116.2664,19400.0
2010-03-09 14:10:00,140.88,140.97,140.87,140.92,18200.0,116.2581,116.3324,116.2499,116.2911,18200.0
2010-03-09 14:20:00,140.92,141.0,140.91,140.99,23000.0,116.2911,116.3571,116.2829,116.3489,23000.0
2010-03-09 14:30:00,141.0,141.03,140.75,140.82,64600.0,116.3571,116.3819,116.1508,116.2086,64600.0
2010-03-09 14:40:00,140.82,140.84,140.71,140.75,52500.0,116.2086,116.2251,116.1178,116.1508,52500.0
2010-03-09 14:50:00,140.75,140.75,140.53,140.55,69400.0,116.1508,116.1508,115.9693,115.9858,69400.0
2010-03-09 15:00:00,140.56,140.65,140.53,140.59,45100.0,115.994,116.0683,115.9693,116.0188,45100.0
2010-03-09 15:10:00,140.57,140.57,140.11,140.21,116800.0,116.0023,116.0023,115.6227,115.7052,116800.0
2010-03-09 15:20:00,140.19,140.22,139.92,140.16,168400.0,115.6887,115.7135,115.4659,115.664,168400.0
2010-03-09 15:30:00,140.14,140.35,140.11,140.33,88500.0,115.6474,115.8207,115.6227,115.8042,88500.0
2010-03-09 15:40:00,140.32,140.52,140.28,140.32,173400.0,115.796,115.961,115.763,115.796,173400.0
2010-03-09 15:50:00,140.33,140.53,140.32,140.37,211300.0,115.8042,115.9693,115.796,115.8373,211300.0
2010-03-10 09:30:00,140.37,140.72,140.34,140.67,82300.0,115.8373,116.1261,115.8125,116.0848,82300.0
2010-03-10 09:40:00,140.66,140.79,140.59,140.73,45900.0,116.0766,116.1838,116.0188,116.1343,45900.0
2010-03-10 09:50:00,140.75,140.78,140.52,140.63,61600.0,116.1508,116.1756,115.961,116.0518,61600.0
2010-03-10 10:00:00,140.65,141.0,140.65,141.0,45600.0,116.0683,116.3571,116.0683,116.3571,45600.0
2010-03-10 10:10:00,141.03,141.22,140.9,140.96,87300.0,116.3819,116.5387,116.2746,116.3241,87300.0
2010-03-10 10:20:00,140.95,141.19,140.95,141.17,20700.0,116.3159,116.5139,116.3159,116.4974,20700.0
2010-03-10 10:30:00,141.17,141.42,141.17,141.4,75700.0,116.4974,116.7037,116.4974,116.6872,75700.0
2010-03-10 10:40:00,141.41,141.42,141.31,141.35,44400.0,116.6955,116.7037,116.613,116.646,44400.0
2010-03-10 10:50:00,141.36,141.48,141.32,141.37,47000.0,116.6542,116.7533,116.6212,116.6625,47000.0
2010-03-10 11:00:00,141.39,141.59,141.38,141.51,120900.0,116.679,116.844,116.6707,116.778,120900.0
2010-03-10 11:10:00,141.51,141.54,141.38,141.53,82000.0,116.778,116.8028,116.6707,116.7945,82000.0
2010-03-10 11:20:00,141.51,141.54,141.43,141.44,51700.0,116.778,116.8028,116.712,116.7202,51700.0
2010-03-10 11:30:00,141.44,141.55,141.33,141.33,90500.0,116.7202,116.811,116.6295,116.6295,90500.0
2010-03-10 11:40:00,141.32,141.33,141.08,141.1,89000.0,116.6212,116.6295,116.4232,116.4397,89000.0
2010-03-10 11:50:00,141.09,141.3,141.05,141.25,32500.0,116.4314,116.6047,116.3984,116.5635,32500.0
2010-03-10 12:00:00,141.24,141.3,140.89,140.93,56100.0,116.5552,116.6047,116.2664,116.2994,56100.0
2010-03-10 12:10:00,140.88,140.91,140.63,140.76,89100.0,116.2581,116.2829,116.0518,116.1591,89100.0
2010-03-10 12:20:00,140.76,140.86,140.62,140.62,59200.0,116.1591,116.2416,116.0436,116.0436,59200.0
2010-03-10 12:30:00,140.61,140.66,140.44,140.63,99700.0,116.0353,116.0766,115.895,116.0518,99700.0
2010-03-10 12:40:00,140.65,140.78,140.61,140.76,34000.0,116.0683,116.1756,116.0353,116.1591,34000.0
2010-03-10 12:50:00,140.77,141.01,140.7,141.0,52700.0,116.1673,116.3654,116.1096,116.3571,52700.0
2010-03-10 13:00:00,140.99,140.99,140.84,140.9,21300.0,116.3489,116.3489,116.2251,116.2746,21300.0
2010-03-10 13:10:00,140.86,141.14,140.79,141.04,41300.0,116.2416,116.4727,116.1838,116.3902,41300.0
2010-03-10 13:20:00,141.01,141.04,140.91,140.91,18000.0,116.3654,116.3902,116.2829,116.2829,18000.0
2010-03-10 13:30:00,140.91,141.01,140.91,140.96,13900.0,116.2829,116.3654,116.2829,116.3241,13900.0
2010-03-10 13:40:00,141.03,141.09,140.97,140.98,30800.0,116.3819,116.4314,116.3324,116.3406,30800.0
2010-03-10 13:50:00,140.99,141.0,140.89,140.93,24900.0,116.3489,116.3571,116.2664,116.2994,24900.0
2010-03-10 14:00:00,140.93,141.17,140.89,141.16,56900.0,116.2994,116.4974,116.2664,116.4892,56900.0
2010-03-10 14:10:00,141.14,141.31,141.02,141.27,154200.0,116.4727,116.613,116.3736,116.58,154200.0
2010-03-10 14:20:00,141.27,141.32,141.23,141.3,21100.0,116.58,116.6212,116.5469,116.6047,21100.0
2010-03-10 14:30:00,141.29,141.33,141.24,141.3,27700.0,116.5965,116.6295,116.5552,116.6047,27700.0
2010-03-10 14:40:00,141.31,141.41,141.28,141.38,22200.0,116.613,116.6955,116.5882,116.6707,22200.0
2010-03-10 14:50:00,141.36,141.36,141.11,141.15,52800.0,116.6542,116.6542,116.4479,116.4809,52800.0
2010-03-10 15:00:00,141.15,141.28,141.04,141.27,60000.0,116.4809,116.5882,116.3902,116.58,60000.0
2010-03-10 15:10:00,141.26,141.33,141.19,141.24,43500.0,116.5717,116.6295,116.5139,116.5552,43500.0
2010-03-10 15:20:00,141.26,141.32,141.02,141.02,64300.0,116.5717,116.6212,116.3736,116.3736,64300.0
2010-03-10 15:30:00,141.0,141.13,140.86,141.1,230200.0,116.3571,116.4644,116.2416,116.4397,230200.0
2010-03-10 15:40:00,141.11,141.34,141.06,141.34,153400.0,116.4479,116.6377,116.4067,116.6377,153400.0
2010-03-10 15:50:00,141.34,141.52,141.34,141.42,245100.0,116.6377,116.7863,116.6377,116.7037,245100.0
2010-03-11 09:30:00,140.84,141.0,140.73,140.74,90000.0,116.2251,116.3571,116.1343,116.1426,90000.0
2010-03-11 09:40:00,140.72,140.94,140.64,140.65,74100.0,116.1261,116.3076,116.0601,116.0683,74100.0
2010-03-11 09:50:00,140.62,140.75,140.43,140.69,104300.0,116.0436,116.1508,115.8868,116.1013,104300.0
2010-03-11 10:00:00,140.67,141.16,140.66,141.05,56400.0,116.0848,116.4892,116.0766,116.3984,56400.0
2010-03-11 10:10:00,141.06,141.1,140.82,141.05,59500.0,116.4067,116.4397,116.2086,116.3984,59500.0
2010-03-11 10:20:00,141.07,141.1,140.96,141.06,33300.0,116.4149,116.4397,116.3241,116.4067,33300.0
2010-03-11 10:30:00,141.07,141.18,141.04,141.17,38800.0,116.4149,116.5057,116.3902,116.4974,38800.0
2010-03-11 10:40:00,141.18,141.45,141.17,141.45,105600.0,116.5057,116.7285,116.4974,116.7285,105600.0
2010-03-11 10:50:00,141.44,141.64,141.42,141.56,76000.0,116.7202,116.8853,116.7037,116.8193,76000.0
2010-03-11 11:00:00,141.56,141.59,141.38,141.46,55000.0,116.8193,116.844,116.6707,116.7367,55000.0
2010-03-11 11:10:00,141.44,141.46,141.38,141.41,15200.0,116.7202,116.7367,116.6707,116.6955,15200.0
2010-03-11 11:20:00,141.46,141.51,141.4,141.42,16600.0,116.7367,116.778,116.6872,116.7037,16600.0
2010-03-11 11:30:00,141.42,141.44,141.24,141.25,11600.0,116.7037,116.7202,116.5552,116.5635,11600.0
2010-03-11 11:40:00,141.21,141.39,141.19,141.36,15700.0,116.5304,116.679,116.5139,116.6542,15700.0
2010-03-11 11:50:00,141.39,141.39,141.3,141.36,11600.0,116.679,116.679,116.6047,116.6542,11600.0
2010-03-11 12:00:00,141.37,141.39,141.32,141.38,37800.0,116.6625,116.679,116.6212,116.6707,37800.0
2010-03-11 12:10:00,141.39,141.4,141.2,141.26,154200.0,116.679,116.6872,116.5222,116.5717,154200.0
2010-03-11 12:20:00,141.24,141.26,141.16,141.17,56200.0,116.5552,116.5717,116.4892,116.4974,56200.0
2010-03-11 12:30:00,141.19,141.33,141.17,141.3,26600.0,116.5139,116.6295,116.4974,116.6047,26600.0
2010-03-11 12:40:00,141.33,141.41,141.31,141.34,29500.0,116.6295,116.6955,116.613,116.6377,29500.0
2010-03-11 12:50:00,141.33,141.42,141.31,141.4,8100.0,116.6295,116.7037,116.613,116.6872,8100.0
2010-03-11 13:00:00,141.4,141.49,141.34,141.49,18500.0,116.6872,116.7615,116.6377,116.7615,18500.0
2010-03-11 13:10:00,141.47,141.5,141.43,141.43,7400.0,116.745,116.7698,116.712,116.712,7400.0
2010-03-11 13:20:00,141.45,141.47,141.43,141.46,8600.0,116.7285,116.745,116.712,116.7367,8600.0
2010-03-11 13:30:00,141.46,141.57,141.46,141.53,12900.0,116.7367,116.8275,116.7367,116.7945,12900.0
2010-03-11 13:40:00,141.52,141.62,141.49,141.6,42300.0,116.7863,116.8688,116.7615,116.8523,42300.0
2010-03-11 13:50:00,141.58,141.6,141.44,141.45,20800.0,116.8358,116.8523,116.7202,116.7285,20800.0
2010-03-11 14:00:00,141.44,141.45,141.37,141.4,19300.0,116.7202,116.7285,116.6625,116.6872,19300.0
2010-03-11 14:10:00,141.41,141.55,141.4,141.48,34300.0,116.6955,116.811,116.6872,116.7533,34300.0
2010-03-11 14:20:00,141.49,141.51,141.43,141.45,12800.0,116.7615,116.778,116.712,116.7285,12800.0
2010-03-11 14:30:00,141.46,141.62,141.41,141.59,13800.0,116.7367,116.8688,116.6955,116.844,13800.0
2010-03-11 14:40:00,141.59,141.6,141.52,141.55,19900.0,116.844,116.8523,116.7863,116.811,19900.0
2010-03-11 14:50:00,141.54,141.56,141.49,141.54,10700.0,116.8028,116.8193,116.7615,116.8028,10700.0
2010-03-11 15:00:00,141.52,141.86,141.52,141.83,50200.0,116.7863,117.0668,116.7863,117.0421,50200.0
2010-03-11 15:10:00,141.83,141.99,141.79,141.9,212500.0,117.0421,117.1741,117.0091,117.0998,212500.0
2010-03-11 15:20:00,141.9,141.91,141.8,141.9,36600.0,117.0998,117.1081,117.0173,117.0998,36600.0
2010-03-11 15:30:00,141.9,141.91,141.84,141.9,62800.0,117.0998,117.1081,117.0503,117.0998,62800.0
2010-03-11 15:40:00,141.91,142.11,141.91,142.1,71200.0,117.1081,117.2731,117.1081,117.2649,71200.0
2010-03-11 15:50:00,142.12,142.24,142.12,142.17,158900.0,117.2814,117.3804,117.2814,117.3227,158900.0
2010-03-12 09:30:00,142.82,142.82,142.13,142.26,215200.0,117.8591,117.8591,117.2897,117.3969,215200.0
2010-03-12 09:40:00,142.24,142.3,142.08,142.28,304000.0,117.3804,117.4299,117.2484,117.4134,304000.0
2010-03-12 09:50:00,142.28,142.43,142.0,142.2,168200.0,117.4134,117.5372,117.1824,117.3474,168200.0
2010-03-12 10:00:00,142.19,142.19,141.52,141.8,101900.0,117.3392,117.3392,116.7863,117.0173,101900.0
2010-03-12 10:10:00,141.8,141.89,141.49,141.6,140900.0,117.0173,117.0916,116.7615,116.8523,140900.0
2010-03-12 10:20:00,141.55,141.8,141.43,141.78,140800.0,116.811,117.0173,116.712,117.0008,140800.0
2010-03-12 10:30:00,141.8,142.06,141.67,142.03,77400.0,117.0173,117.2319,116.91,117.2071,77400.0
2010-03-12 10:40:00,142.03,142.05,141.75,141.8,80200.0,117.2071,117.2236,116.9761,117.0173,80200.0
2010-03-12 10:50:00,141.81,142.04,141.8,141.94,37400.0,117.0256,117.2154,117.0173,117.1329,37400.0
2010-03-12 11:00:00,141.92,142.12,141.88,142.08,78400.0,117.1164,117.2814,117.0833,117.2484,78400.0
2010-03-12 11:10:00,142.08,142.3,142.07,142.25,45700.0,117.2484,117.4299,117.2401,117.3887,45700.0
2010-03-12 11:20:00,142.27,142.38,142.27,142.29,33100.0,117.4052,117.496,117.4052,117.4217,33100.0
2010-03-12 11:30:00,142.28,142.31,142.17,142.22,22000.0,117.4134,117.4382,117.3227,117.3639,22000.0
2010-03-12 11:40:00,142.21,142.29,142.18,142.22,28700.0,117.3557,117.4217,117.3309,117.3639,28700.0
2010-03-12 11:50:00,142.22,142.22,142.03,142.09,30100.0,117.3639,117.3639,117.2071,117.2566,30100.0
2010-03-12 12:00:00,142.09,142.13,142.02,142.02,34500.0,117.2566,117.2897,117.1989,117.1989,34500.0
2010-03-12 12:10:00,142.01,142.11,142.01,142.07,13100.0,117.1906,117.2731,117.1906,117.2401,13100.0
2010-03-12 12:20:00,142.09,142.23,142.05,142.16,19000.0,117.2566,117.3722,117.2236,117.3144,19000.0
2010-03-12 12:30:00,142.15,142.15,141.87,141.96,91800.0,117.3062,117.3062,117.0751,117.1494,91800.0
2010-03-12 12:40:00,141.97,142.17,141.97,142.16,88800.0,117.1576,117.3227,117.1576,117.3144,88800.0
2010-03-12 12:50:00,142.15,142.26,142.06,142.21,150500.0,117.3062,117.3969,117.2319,117.3557,150500.0
2010-03-12 13:00:00,142.21,142.26,142.21,142.26,9000.0,117.3557,117.3969,117.3557,117.3969,9000.0
2010-03-12 13:10:00,142.26,142.32,142.26,142.27,17200.0,117.3969,117.4464,117.3969,117.4052,17200.0
2010-03-12 13:20:00,142.26,142.29,142.25,142.26,17500.0,117.3969,117.4217,117.3887,117.3969,17500.0
2010-03-12 13:30:00,142.28,142.3,142.24,142.24,15100.0,117.4134,117.4299,117.3804,117.3804,15100.0
2010-03-12 13:40:00,142.24,142.34,142.24,142.29,17500.0,117.3804,117.4629,117.3804,117.4217,17500.0
2010-03-12 13:50:00,142.3,142.38,142.2,142.35,33000.0,117.4299,117.496,117.3474,117.4712,33000.0
2010-03-12 14:00:00,142.4,142.4,142.34,142.36,26500.0,117.5125,117.5125,117.4629,117.4795,26500.0
2010-03-12 14:10:00,142.38,142.38,142.32,142.37,19300.0,117.496,117.496,117.4464,117.4877,19300.0
2010-03-12 14:20:00,142.37,142.4,142.25,142.27,32100.0,117.4877,117.5125,117.3887,117.4052,32100.0
2010-03-12 14:30:00,142.26,142.31,142.13,142.14,22100.0,117.3969,117.4382,117.2897,117.2979,22100.0
2010-03-12 14:40:00,142.14,142.21,142.05,142.18,34800.0,117.2979,117.3557,117.2236,117.3309,34800.0
2010-03-12 14:50:00,142.17,142.2,142.11,142.15,40000.0,117.3227,117.3474,117.2731,117.3062,40000.0
2010-03-12 15:00:00,142.16,142.17,142.05,142.11,31400.0,117.3144,117.3227,117.2236,117.2731,31400.0
2010-03-12 15:10:00,142.1,142.15,141.96,141.98,24100.0,117.2649,117.3062,117.1494,117.1659,24100.0
2010-03-12 15:20:00,141.96,142.0,141.85,141.87,41300.0,117.1494,117.1824,117.0586,117.0751,41300.0
2010-03-12 15:30:00,141.87,142.08,141.85,142.05,66200.0,117.0751,117.2484,117.0586,117.2236,66200.0
2010-03-12 15:40:00,142.04,142.28,142.04,142.26,77900.0,117.2154,117.4134,117.2154,117.3969,77900.0
2010-03-12 15:50:00,142.27,142.49,142.27,142.48,353400.0,117.4052,117.5867,117.4052,117.5785,353400.0
2010-03-15 09:30:00,142.34,142.49,142.11,142.15,83300.0,117.4629,117.5867,117.2731,117.3062,83300.0
2010-03-15 09:40:00,142.14,142.59,142.04,142.56,57600.0,117.2979,117.6693,117.2154,117.6445,57600.0
2010-03-15 09:50:00,142.6,142.62,141.93,141.95,195700.0,117.6775,117.694,117.1246,117.1411,195700.0
2010-03-15 10:00:00,141.9,142.14,141.79,142.12,50900.0,117.0998,117.2979,117.0091,117.2814,50900.0
2010-03-15 10:10:00,142.12,142.13,141.88,142.1,76300.0,117.2814,117.2897,117.0833,117.2649,76300.0
2010-03-15 10:20:00,142.19,142.3,142.0,142.1,72900.0,117.3392,117.4299,117.1824,117.2649,72900.0
2010-03-15 10:30:00,142.11,142.14,141.93,142.07,74100.0,117.2731,117.2979,117.1246,117.2401,74100.0
2010-03-15 10:40:00,142.08,142.12,141.83,141.85,55200.0,117.2484,117.2814,117.0421,117.0586,55200.0
2010-03-15 10:50:00,141.87,142.05,141.85,142.04,101400.0,117.0751,117.2236,117.0586,117.2154,101400.0
2010-03-15 11:00:00,142.06,142.12,141.72,141.8,66100.0,117.2319,117.2814,116.9513,117.0173,66100.0
2010-03-15 11:10:00,141.77,141.81,141.43,141.58,112400.0,116.9926,117.0256,116.712,116.8358,112400.0
2010-03-15 11:20:00,141.58,141.58,141.32,141.34,148500.0,116.8358,116.8358,116.6212,116.6377,148500.0
2010-03-15 11:30:00,141.35,141.38,141.17,141.32,138700.0,116.646,116.6707,116.4974,116.6212,138700.0
2010-03-15 11:40:00,141.32,141.34,141.18,141.23,81600.0,116.6212,116.6377,116.5057,116.5469,81600.0
2010-03-15 11:50:00,141.21,141.21,141.04,141.13,88400.0,116.5304,116.5304,116.3902,116.4644,88400.0
2010-03-15 12:00:00,141.1,141.22,141.02,141.2,64200.0,116.4397,116.5387,116.3736,116.5222,64200.0
2010-03-15 12:10:00,141.23,141.34,141.21,141.32,29400.0,116.5469,116.6377,116.5304,116.6212,29400.0
2010-03-15 12:20:00,141.36,141.43,141.28,141.37,36100.0,116.6542,116.712,116.5882,116.6625,36100.0
2010-03-15 12:30:00,141.38,141.46,141.31,141.44,28700.0,116.6707,116.7367,116.613,116.7202,28700.0
2010-03-15 12:40:00,141.43,141.53,141.41,141.43,21900.0,116.712,116.7945,116.6955,116.712,21900.0
2010-03-15 12:50:00,141.45,141.51,141.42,141.48,8200.0,116.7285,116.778,116.7037,116.7533,8200.0
2010-03-15 13:00:00,141.49,141.53,141.4,141.53,12900.0,116.7615,116.7945,116.6872,116.7945,12900.0
2010-03-15 13:10:00,141.53,141.55,141.48,141.54,16400.0,116.7945,116.811,116.7533,116.8028,16400.0
2010-03-15 13:20:00,141.53,141.55,141.46,141.49,19400.0,116.7945,116.811,116.7367,116.7615,19400.0
2010-03-15 13:30:00,141.49,141.64,141.47,141.64,22200.0,116.7615,116.8853,116.745,116.8853,22200.0
2010-03-15 13:40:00,141.63,141.63,141.55,141.56,14000.0,116.877,116.877,116.811,116.8193,14000.0
2010-03-15 13:50:00,141.56,141.56,141.49,141.52,54200.0,116.8193,116.8193,116.7615,116.7863,54200.0
2010-03-15 14:00:00,141.51,141.51,141.36,141.39,29500.0,116.778,116.778,116.6542,116.679,29500.0
2010-03-15 14:10:00,141.38,141.44,141.37,141.44,25300.0,116.6707,116.7202,116.6625,116.7202,25300.0
2010-03-15 14:20:00,141.45,141.45,141.36,141.42,57400.0,116.7285,116.7285,116.6542,116.7037,57400.0
2010-03-15 14:30:00,141.42,141.43,141.28,141.39,43700.0,116.7037,116.712,116.5882,116.679,43700.0
2010-03-15 14:40:00,141.39,141.64,141.39,141.58,61100.0,116.679,116.8853,116.679,116.8358,61100.0
2010-03-15 14:50:00,141.58,141.73,141.57,141.6,66000.0,116.8358,116.9596,116.8275,116.8523,66000.0
2010-03-15 15:00:00,141.61,141.72,141.61,141.65,32800.0,116.8605,116.9513,116.8605,116.8935,32800.0
2010-03-15 15:10:00,141.66,141.89,141.66,141.89,58500.0,116.9018,117.0916,116.9018,117.0916,58500.0
2010-03-15 15:20:00,141.89,142.07,141.85,142.04,73000.0,117.0916,117.2401,117.0586,117.2154,73000.0
2010-03-15 15:30:00,142.07,142.17,141.96,142.13,44900.0,117.2401,117.3227,117.1494,117.2897,44900.0
2010-03-15 15:40:00,142.14,142.38,142.13,142.36,123600.0,117.2979,117.496,117.2897,117.4795,123600.0
2010-03-15 15:50:00,142.37,142.38,142.16,142.16,119200.0,117.4877,117.496,117.3144,117.3144,119200.0
2010-03-16 09:30:00,142.64,142.68,142.36,142.45,40700.0,117.7105,117.7435,117.4795,117.5537,40700.0
2010-03-16 09:40:00,142.42,142.42,142.19,142.28,46200.0,117.529,117.529,117.3392,117.4134,46200.0
2010-03-16 09:50:00,142.28,142.55,142.12,142.55,34700.0,117.4134,117.6362,117.2814,117.6362,34700.0
2010-03-16 10:00:00,142.55,142.68,142.49,142.59,79800.0,117.6362,117.7435,117.5867,117.6693,79800.0
2010-03-16 10:10:00,142.61,142.63,142.36,142.42,24000.0,117.6858,117.7023,117.4795,117.529,24000.0
2010-03-16 10:20:00,142.4,142.63,142.31,142.59,28000.0,117.5125,117.7023,117.4382,117.6693,28000.0
2010-03-16 10:30:00,142.62,142.77,142.61,142.67,26700.0,117.694,117.8178,117.6858,117.7353,26700.0
2010-03-16 10:40:00,142.67,142.79,142.63,142.73,37300.0,117.7353,117.8343,117.7023,117.7848,37300.0
2010-03-16 10:50:00,142.75,143.18,142.73,143.12,101100.0,117.8013,118.1561,117.7848,118.1066,101100.0
2010-03-16 11:00:00,143.12,143.22,142.97,142.98,101600.0,118.1066,118.1891,117.9828,117.9911,101600.0
2010-03-16 11:10:00,143.03,143.14,142.99,143.13,16900.0,118.0324,118.1231,117.9993,118.1149,16900.0
2010-03-16 11:20:00,143.21,143.28,143.09,143.14,21300.0,118.1809,118.2387,118.0819,118.1231,21300.0
2010-03-16 11:30:00,143.15,143.21,143.08,143.18,29100.0,118.1314,118.1809,118.0736,118.1561,29100.0
2010-03-16 11:40:00,143.21,143.27,143.16,143.2,19300.0,118.1809,118.2304,118.1396,118.1726,19300.0
2010-03-16 11:50:00,143.22,143.27,143.15,143.27,13400.0,118.1891,118.2304,118.1314,118.2304,13400.0
2010-03-16 12:00:00,143.27,143.28,143.19,143.22,18900.0,118.2304,118.2387,118.1644,118.1891,18900.0
2010-03-16 12:10:00,143.23,143.28,143.18,143.2,42300.0,118.1974,118.2387,118.1561,118.1726,42300.0
2010-03-16 12:20:00,143.2,143.23,143.15,143.19,11400.0,118.1726,118.1974,118.1314,118.1644,11400.0
2010-03-16 12:30:00,143.21,143.25,143.12,143.16,11600.0,118.1809,118.2139,118.1066,118.1396,11600.0
2010-03-16 12:40:00,143.13,143.17,143.08,143.14,13000.0,118.1149,118.1479,118.0736,118.1231,13000.0
2010-03-16 12:50:00,143.13,143.14,143.05,143.12,7100.0,118.1149,118.1231,118.0489,118.1066,7100.0
2010-03-16 13:00:00,143.11,143.15,143.08,143.13,14100.0,118.0984,118.1314,118.0736,118.1149,14100.0
2010-03-16 13:10:00,143.12,143.12,143.06,143.09,28600.0,118.1066,118.1066,118.0571,118.0819,28600.0
2010-03-16 13:20:00,143.1,143.12,143.06,143.09,11900.0,118.0901,118.1066,118.0571,118.0819,11900.0
2010-03-16 13:30:00,143.09,143.13,143.08,143.13,12700.0,118.0819,118.1149,118.0736,118.1149,12700.0
2010-03-16 13:40:00,143.14,143.16,143.1,143.12,13800.0,118.1231,118.1396,118.0901,118.1066,13800.0
2010-03-16 13:50:00,143.09,143.13,143.06,143.12,13600.0,118.0819,118.1149,118.0571,118.1066,13600.0
2010-03-16 14:00:00,143.11,143.11,142.97,142.98,123200.0,118.0984,118.0984,117.9828,117.9911,123200.0
2010-03-16 14:10:00,142.99,143.27,142.99,143.19,69900.0,117.9993,118.2304,117.9993,118.1644,69900.0
2010-03-16 14:20:00,143.17,143.41,143.12,143.29,111300.0,118.1479,118.3459,118.1066,118.2469,111300.0
2010-03-16 14:30:00,143.28,143.3,142.93,142.99,151800.0,118.2387,118.2552,117.9498,117.9993,151800.0
2010-03-16 14:40:00,143.0,143.11,142.8,143.04,83800.0,118.0076,118.0984,117.8426,118.0406,83800.0
2010-03-16 14:50:00,143.05,143.27,142.94,143.17,113100.0,118.0489,118.2304,117.9581,118.1479,113100.0
2010-03-16 15:00:00,143.17,143.28,143.07,143.16,74200.0,118.1479,118.2387,118.0654,118.1396,74200.0
2010-03-16 15:10:00,143.16,143.43,143.12,143.33,69800.0,118.1396,118.3624,118.1066,118.2799,69800.0
2010-03-16 15:20:00,143.32,143.45,143.27,143.39,74300.0,118.2717,118.379,118.2304,118.3294,74300.0
2010-03-16 15:30:00,143.37,143.52,143.29,143.47,86200.0,118.3129,118.4367,118.2469,118.3955,86200.0
2010-03-16 15:40:00,143.47,143.53,143.39,143.48,97200.0,118.3955,118.445,118.3294,118.4037,97200.0
2010-03-16 15:50:00,143.47,143.78,143.47,143.78,296600.0,118.3955,118.6513,118.3955,118.6513,296600.0
2010-03-17 09:30:00,144.19,144.51,144.16,144.4,72000.0,118.9896,119.2537,118.9649,119.1629,72000.0
2010-03-17 09:40:00,144.43,144.78,144.41,144.74,105400.0,119.1877,119.4765,119.1712,119.4435,105400.0
2010-03-17 09:50:00,144.72,144.78,144.52,144.73,139900.0,119.427,119.4765,119.2619,119.4352,139900.0
2010-03-17 10:00:00,144.74,144.8,144.59,144.67,33800.0,119.4435,119.493,119.3197,119.3857,33800.0
2010-03-17 10:10:00,144.68,144.69,144.5,144.67,53500.0,119.394,119.4022,119.2454,119.3857,53500.0
2010-03-17 10:20:00,144.7,144.7,144.45,144.45,27500.0,119.4105,119.4105,119.2042,119.2042,27500.0
2010-03-17 10:30:00,144.43,144.55,144.43,144.52,36100.0,119.1877,119.2867,119.1877,119.2619,36100.0
2010-03-17 10:40:00,144.53,144.58,144.47,144.55,32700.0,119.2702,119.3115,119.2207,119.2867,32700.0
2010-03-17 10:50:00,144.53,144.62,144.48,144.61,26300.0,119.2702,119.3445,119.2289,119.3362,26300.0
2010-03-17 11:00:00,144.62,144.64,144.56,144.59,20500.0,119.3445,119.361,119.295,119.3197,20500.0
2010-03-17 11:10:00,144.61,144.76,144.57,144.76,24400.0,119.3362,119.46,119.3032,119.46,24400.0
2010-03-17 11:20:00,144.74,144.87,144.73,144.73,34600.0,119.4435,119.5508,119.4352,119.4352,34600.0
2010-03-17 11:30:00,144.75,144.78,144.66,144.68,13700.0,119.4517,119.4765,119.3775,119.394,13700.0
2010-03-17 11:40:00,144.69,144.85,144.69,144.74,22400.0,119.4022,119.5343,119.4022,119.4435,22400.0
2010-03-17 11:50:00,144.73,144.81,144.7,144.72,25700.0,119.4352,119.5013,119.4105,119.427,25700.0
2010-03-17 12:00:00,144.77,144.83,144.74,144.79,11800.0,119.4683,119.5178,119.4435,119.4848,11800.0
2010-03-17 12:10:00,144.8,144.89,144.77,144.8,26000.0,119.493,119.5673,119.4683,119.493,26000.0
2010-03-17 12:20:00,144.81,144.84,144.75,144.77,10900.0,119.5013,119.526,119.4517,119.4683,10900.0
2010-03-17 12:30:00,144.78,144.8,144.73,144.73,13200.0,119.4765,119.493,119.4352,119.4352,13200.0
2010-03-17 12:40:00,144.77,144.81,144.75,144.8,7400.0,119.4683,119.5013,119.4517,119.493,7400.0
2010-03-17 12:50:00,144.8,144.88,144.78,144.86,14200.0,119.493,119.559,119.4765,119.5425,14200.0
2010-03-17 13:00:00,144.89,144.92,144.85,144.9,10900.0,119.5673,119.592,119.5343,119.5755,10900.0
2010-03-17 13:10:00,144.88,144.95,144.88,144.95,10900.0,119.559,119.6168,119.559,119.6168,10900.0
2010-03-17 13:20:00,144.95,145.08,144.93,145.07,26700.0,119.6168,119.7241,119.6003,119.7158,26700.0
2010-03-17 13:30:00,145.06,145.36,145.05,145.27,54400.0,119.7076,119.9551,119.6993,119.8809,54400.0
2010-03-17 13:40:00,145.27,145.31,145.18,145.22,49000.0,119.8809,119.9139,119.8066,119.8396,49000.0
2010-03-17 13:50:00,145.19,145.26,145.17,145.26,36100.0,119.8148,119.8726,119.7983,119.8726,36100.0
2010-03-17 14:00:00,145.22,145.26,145.16,145.21,8700.0,119.8396,119.8726,119.7901,119.8314,8700.0
2010-03-17 14:10:00,145.2,145.25,145.2,145.25,50900.0,119.8231,119.8644,119.8231,119.8644,50900.0
2010-03-17 14:20:00,145.26,145.26,145.21,145.21,19900.0,119.8726,119.8726,119.8314,119.8314,19900.0
2010-03-17 14:30:00,145.21,145.23,145.02,145.03,60700.0,119.8314,119.8479,119.6746,119.6828,60700.0
2010-03-17 14:40:00,145.02,145.1,144.99,145.05,17200.0,119.6746,119.7406,119.6498,119.6993,17200.0
2010-03-17 14:50:00,145.04,145.04,144.79,144.8,34100.0,119.6911,119.6911,119.4848,119.493,34100.0
2010-03-17 15:00:00,144.78,144.96,144.78,144.96,29800.0,119.4765,119.625,119.4765,119.625,29800.0
2010-03-17 15:10:00,144.94,144.94,144.55,144.59,310600.0,119.6085,119.6085,119.2867,119.3197,310600.0
2010-03-17 15:20:00,144.57,144.68,144.46,144.63,44500.0,119.3032,119.394,119.2124,119.3527,44500.0
2010-03-17 15:30:00,144.64,144.74,144.49,144.69,71900.0,119.361,119.4435,119.2372,119.4022,71900.0
2010-03-17 15:40:00,144.71,144.87,144.55,144.8,60800.0,119.4187,119.5508,119.2867,119.493,60800.0
2010-03-17 15:50:00,144.8,144.82,144.69,144.78,189600.0,119.493,119.5095,119.4022,119.4765,189600.0
2010-03-18 09:30:00,144.9,145.04,144.75,144.87,86800.0,119.5755,119.6911,119.4517,119.5508,86800.0
2010-03-18 09:40:00,144.87,144.96,144.76,144.92,91600.0,119.5508,119.625,119.46,119.592,91600.0
2010-03-18 09:50:00,144.93,145.06,144.8,144.92,37600.0,119.6003,119.7076,119.493,119.592,37600.0
2010-03-18 10:00:00,144.95,145.16,144.69,144.72,67900.0,119.6168,119.7901,119.4022,119.427,67900.0
2010-03-18 10:10:00,144.74,144.94,144.71,144.92,41800.0,119.4435,119.6085,119.4187,119.592,41800.0
2010-03-18 10:20:00,144.93,144.97,144.78,144.78,30200.0,119.6003,119.6333,119.4765,119.4765,30200.0
2010-03-18 10:30:00,144.77,144.85,144.53,144.59,83100.0,119.4683,119.5343,119.2702,119.3197,83100.0
2010-03-18 10:40:00,144.57,144.69,144.51,144.67,41300.0,119.3032,119.4022,119.2537,119.3857,41300.0
2010-03-18 10:50:00,144.68,144.91,144.67,144.9,27800.0,119.394,119.5838,119.3857,119.5755,27800.0
2010-03-18 11:00:00,144.89,144.95,144.85,144.93,83300.0,119.5673,119.6168,119.5343,119.6003,83300.0
2010-03-18 11:10:00,144.93,145.03,144.83,144.96,65100.0,119.6003,119.6828,119.5178,119.625,65100.0
2010-03-18 11:20:00,144.93,145.03,144.76,144.79,30200.0,119.6003,119.6828,119.46,119.4848,30200.0
2010-03-18 11:30:00,144.79,144.82,144.58,144.58,22900.0,119.4848,119.5095,119.3115,119.3115,22900.0
2010-03-18 11:40:00,144.56,144.57,144.32,144.44,40500.0,119.295,119.3032,119.0969,119.1959,40500.0
2010-03-18 11:50:00,144.44,144.44,144.27,144.29,19700.0,119.1959,119.1959,119.0556,119.0721,19700.0
2010-03-18 12:00:00,144.28,144.28,143.99,144.18,195000.0,119.0639,119.0639,118.8246,118.9814,195000.0
2010-03-18 12:10:00,144.19,144.24,144.07,144.15,89200.0,118.9896,119.0309,118.8906,118.9566,89200.0
2010-03-18 12:20:00,144.18,144.19,144.07,144.13,18000.0,118.9814,118.9896,118.8906,118.9401,18000.0
2010-03-18 12:30:00,144.15,144.16,144.04,144.06,12900.0,118.9566,118.9649,118.8658,118.8823,12900.0
2010-03-18 12:40:00,144.06,144.12,143.97,144.07,22600.0,118.8823,118.9319,118.8081,118.8906,22600.0
2010-03-18 12:50:00,144.05,144.07,143.99,144.03,5200.0,118.8741,118.8906,118.8246,118.8576,5200.0
2010-03-18 13:00:00,144.03,144.27,144.03,144.23,17100.0,118.8576,119.0556,118.8576,119.0226,17100.0
2010-03-18 13:10:00,144.19,144.24,144.17,144.17,23200.0,118.9896,119.0309,118.9731,118.9731,23200.0
2010-03-18 13:20:00,144.19,144.22,144.14,144.18,15600.0,118.9896,119.0144,118.9484,118.9814,15600.0
2010-03-18 13:30:00,144.19,144.32,144.19,144.31,14900.0,118.9896,119.0969,118.9896,119.0886,14900.0
2010-03-18 13:40:00,144.3,144.3,144.17,144.19,12800.0,119.0804,119.0804,118.9731,118.9896,12800.0
2010-03-18 13:50:00,144.15,144.15,144.04,144.13,24600.0,118.9566,118.9566,118.8658,118.9401,24600.0
2010-03-18 14:00:00,144.13,144.22,144.06,144.17,96500.0,118.9401,119.0144,118.8823,118.9731,96500.0
2010-03-18 14:10:00,144.14,144.2,144.1,144.12,18700.0,118.9484,118.9979,118.9154,118.9319,18700.0
2010-03-18 14:20:00,144.11,144.18,144.1,144.18,19200.0,118.9236,118.9814,118.9154,118.9814,19200.0
2010-03-18 14:30:00,144.18,144.39,144.17,144.23,91100.0,118.9814,119.1547,118.9731,119.0226,91100.0
2010-03-18 14:40:00,144.22,144.26,144.05,144.09,53100.0,119.0144,119.0474,118.8741,118.9071,53100.0
2010-03-18 14:50:00,144.1,144.12,143.93,144.1,36600.0,118.9154,118.9319,118.7751,118.9154,36600.0
2010-03-18 15:00:00,144.09,144.13,144.03,144.1,20200.0,118.9071,118.9401,118.8576,118.9154,20200.0
2010-03-18 15:10:00,144.07,144.1,143.93,144.07,27100.0,118.8906,118.9154,118.7751,118.8906,27100.0
2010-03-18 15:20:00,144.08,144.18,144.0,144.15,36700.0,118.8988,118.9814,118.8328,118.9566,36700.0
2010-03-18 15:30:00,144.16,144.26,144.12,144.16,61600.0,118.9649,119.0474,118.9319,118.9649,61600.0
2010-03-18 15:40:00,144.16,144.24,144.07,144.21,78300.0,118.9649,119.0309,118.8906,119.0061,78300.0
2010-03-18 15:50:00,144.22,144.28,144.09,144.1,278600.0,119.0144,119.0639,118.9071,118.9154,278600.0
2010-03-19 09:30:00,144.21,144.22,143.78,143.91,85400.0,119.3377,119.346,118.9818,119.0894,85400.0
2010-03-19 09:40:00,143.86,143.89,143.15,143.43,123600.0,119.048,119.0729,118.4605,118.6922,123600.0
2010-03-19 09:50:00,143.45,143.73,143.45,143.66,42600.0,118.7088,118.9405,118.7088,118.8825,42600.0
2010-03-19 10:00:00,143.67,143.68,143.26,143.28,129900.0,118.8908,118.8991,118.5515,118.5681,129900.0
2010-03-19 10:10:00,143.28,143.29,142.87,143.0,123300.0,118.5681,118.5764,118.2288,118.3364,123300.0
2010-03-19 10:20:00,142.97,142.98,142.68,142.83,159800.0,118.3115,118.3198,118.0716,118.1957,159800.0
2010-03-19 10:30:00,142.85,142.85,142.49,142.76,126300.0,118.2122,118.2122,117.9143,118.1378,126300.0
2010-03-19 10:40:00,142.75,142.89,142.69,142.82,52800.0,118.1295,118.2453,118.0798,118.1874,52800.0
2010-03-19 10:50:00,142.82,142.83,142.65,142.72,38700.0,118.1874,118.1957,118.0467,118.1047,38700.0
2010-03-19 11:00:00,142.72,142.74,142.53,142.56,139900.0,118.1047,118.1212,117.9474,117.9723,139900.0
2010-03-19 11:10:00,142.56,142.57,142.15,142.24,304500.0,117.9723,117.9805,117.633,117.7075,304500.0
2010-03-19 11:20:00,142.24,142.45,142.18,142.26,70800.0,117.7075,117.8812,117.6578,117.724,70800.0
2010-03-19 11:30:00,142.24,142.35,142.15,142.33,62500.0,117.7075,117.7985,117.633,117.7819,62500.0
2010-03-19 11:40:00,142.35,142.51,142.35,142.49,96900.0,117.7985,117.9309,117.7985,117.9143,96900.0
2010-03-19 11:50:00,142.52,142.63,142.47,142.53,25400.0,117.9392,118.0302,117.8978,117.9474,25400.0
2010-03-19 12:00:00,142.51,142.64,142.47,142.57,57500.0,117.9309,118.0385,117.8978,117.9805,57500.0
2010-03-19 12:10:00,142.57,142.58,142.31,142.33,183600.0,117.9805,117.9888,117.7654,117.7819,183600.0
2010-03-19 12:20:00,142.34,142.48,142.33,142.38,203300.0,117.7902,117.9061,117.7819,117.8233,203300.0
2010-03-19 12:30:00,142.38,142.43,142.31,142.34,192800.0,117.8233,117.8647,117.7654,117.7902,192800.0
2010-03-19 12:40:00,142.34,142.45,142.31,142.31,13200.0,117.7902,117.8812,117.7654,117.7654,13200.0
2010-03-19 12:50:00,142.32,142.35,142.25,142.32,20600.0,117.7737,117.7985,117.7157,117.7737,20600.0
2010-03-19 13:00:00,142.31,142.49,142.3,142.4,30700.0,117.7654,117.9143,117.7571,117.8399,30700.0
2010-03-19 13:10:00,142.42,142.42,142.36,142.36,14300.0,117.8564,117.8564,117.8068,117.8068,14300.0
2010-03-19 13:20:00,142.38,142.41,142.28,142.4,16200.0,117.8233,117.8481,117.7406,117.8399,16200.0
2010-03-19 13:30:00,142.39,142.4,142.21,142.24,74000.0,117.8316,117.8399,117.6826,117.7075,74000.0
2010-03-19 13:40:00,142.27,142.28,142.19,142.25,27100.0,117.7323,117.7406,117.6661,117.7157,27100.0
2010-03-19 13:50:00,142.25,142.31,142.2,142.3,29300.0,117.7157,117.7654,117.6744,117.7571,29300.0
2010-03-19 14:00:00,142.3,142.41,142.25,142.38,11500.0,117.7571,117.8481,117.7157,117.8233,11500.0
2010-03-19 14:10:00,142.37,142.4,142.27,142.34,24200.0,117.815,117.8399,117.7323,117.7902,24200.0
2010-03-19 14:20:00,142.37,142.5,142.37,142.47,26900.0,117.815,117.9226,117.815,117.8978,26900.0
2010-03-19 14:30:00,142.47,142.47,142.36,142.36,46500.0,117.8978,117.8978,117.8068,117.8068,46500.0
2010-03-19 14:40:00,142.34,142.46,142.28,142.45,41200.0,117.7902,117.8895,117.7406,117.8812,41200.0
2010-03-19 14:50:00,142.45,142.45,142.3,142.3,65700.0,117.8812,117.8812,117.7571,117.7571,65700.0
2010-03-19 15:00:00,142.29,142.44,142.26,142.41,58800.0,117.7488,117.873,117.724,117.8481,58800.0
2010-03-19 15:10:00,142.39,142.44,142.36,142.44,26800.0,117.8316,117.873,117.8068,117.873,26800.0
2010-03-19 15:20:00,142.43,142.43,142.33,142.33,22200.0,117.8647,117.8647,117.7819,117.7819,22200.0
2010-03-19 15:30:00,142.31,142.33,141.99,142.09,150200.0,117.7654,117.7819,117.5006,117.5833,150200.0
2010-03-19 15:40:00,142.07,142.41,141.94,142.34,190500.0,117.5668,117.8481,117.4592,117.7902,190500.0
2010-03-19 15:50:00,142.34,142.47,142.19,142.19,283400.0,117.7902,117.8978,117.6661,117.6661,283400.0
2010-03-22 09:30:00,141.24,141.83,141.14,141.76,157300.0,116.8799,117.3682,116.7972,117.3102,157300.0
2010-03-22 09:40:00,141.75,142.53,141.69,142.48,358400.0,117.302,117.9474,117.2523,117.9061,358400.0
2010-03-22 09:50:00,142.48,142.8,142.44,142.61,138400.0,117.9061,118.1709,117.873,118.0136,138400.0
2010-03-22 10:00:00,142.61,142.73,142.38,142.48,92100.0,118.0136,118.1129,117.8233,117.9061,92100.0
2010-03-22 10:10:00,142.51,142.54,142.34,142.41,37500.0,117.9309,117.9557,117.7902,117.8481,37500.0
2010-03-22 10:20:00,142.45,143.1,142.44,143.05,74500.0,117.8812,118.4191,117.873,118.3778,74500.0
2010-03-22 10:30:00,143.06,143.27,143.06,143.22,97200.0,118.386,118.5598,118.386,118.5184,97200.0
2010-03-22 10:40:00,143.21,143.36,143.14,143.29,80900.0,118.5102,118.6343,118.4522,118.5764,80900.0
2010-03-22 10:50:00,143.31,143.47,143.31,143.35,61500.0,118.5929,118.7253,118.5929,118.626,61500.0
2010-03-22 11:00:00,143.35,143.54,143.34,143.47,110400.0,118.626,118.7832,118.6177,118.7253,110400.0
2010-03-22 11:10:00,143.49,143.49,143.27,143.32,52400.0,118.7419,118.7419,118.5598,118.6012,52400.0
2010-03-22 11:20:00,143.31,143.43,143.29,143.37,29200.0,118.5929,118.6922,118.5764,118.6426,29200.0
2010-03-22 11:30:00,143.32,143.35,143.16,143.22,47500.0,118.6012,118.626,118.4688,118.5184,47500.0
2010-03-22 11:40:00,143.24,143.44,143.19,143.38,54100.0,118.535,118.7005,118.4936,118.6508,54100.0
2010-03-22 11:50:00,143.4,143.49,143.36,143.48,23100.0,118.6674,118.7419,118.6343,118.7336,23100.0
2010-03-22 12:00:00,143.5,143.5,143.24,143.3,39100.0,118.7501,118.7501,118.535,118.5846,39100.0
2010-03-22 12:10:00,143.29,143.42,143.23,143.27,30300.0,118.5764,118.6839,118.5267,118.5598,30300.0
2010-03-22 12:20:00,143.27,143.38,143.26,143.36,51700.0,118.5598,118.6508,118.5515,118.6343,51700.0
2010-03-22 12:30:00,143.38,143.55,143.38,143.47,60900.0,118.6508,118.7915,118.6508,118.7253,60900.0
2010-03-22 12:40:00,143.48,143.52,143.4,143.49,27100.0,118.7336,118.7667,118.6674,118.7419,27100.0
2010-03-22 12:50:00,143.48,143.68,143.43,143.65,39300.0,118.7336,118.8991,118.6922,118.8743,39300.0
2010-03-22 13:00:00,143.64,143.88,143.61,143.83,64500.0,118.866,119.0646,118.8412,119.0232,64500.0
2010-03-22 13:10:00,143.82,143.92,143.82,143.91,65900.0,119.0149,119.0977,119.0149,119.0894,65900.0
2010-03-22 13:20:00,143.92,144.0,143.79,143.81,66200.0,119.0977,119.1639,118.9901,119.0067,66200.0
2010-03-22 13:30:00,143.81,143.87,143.77,143.78,29000.0,119.0067,119.0563,118.9736,118.9818,29000.0
2010-03-22 13:40:00,143.76,143.81,143.72,143.8,25200.0,118.9653,119.0067,118.9322,118.9984,25200.0
2010-03-22 13:50:00,143.82,143.84,143.73,143.74,14300.0,119.0149,119.0315,118.9405,118.9487,14300.0
2010-03-22 14:00:00,143.72,143.75,143.62,143.62,47200.0,118.9322,118.957,118.8494,118.8494,47200.0
2010-03-22 14:10:00,143.62,143.71,143.52,143.68,24600.0,118.8494,118.9239,118.7667,118.8991,24600.0
2010-03-22 14:20:00,143.69,143.83,143.67,143.81,60200.0,118.9074,119.0232,118.8908,119.0067,60200.0
2010-03-22 14:30:00,143.82,144.01,143.82,143.99,49900.0,119.0149,119.1722,119.0149,119.1556,49900.0
2010-03-22 14:40:00,143.99,144.1,143.93,144.02,69700.0,119.1556,119.2467,119.106,119.1805,69700.0
2010-03-22 14:50:00,144.04,144.04,143.82,143.87,110000.0,119.197,119.197,119.0149,119.0563,110000.0
2010-03-22 15:00:00,143.88,143.97,143.75,143.77,32300.0,119.0646,119.1391,118.957,118.9736,32300.0
2010-03-22 15:10:00,143.8,143.97,143.8,143.96,60000.0,118.9984,119.1391,118.9984,119.1308,60000.0
2010-03-22 15:20:00,143.96,144.08,143.93,143.95,57900.0,119.1308,119.2301,119.106,119.1225,57900.0
2010-03-22 15:30:00,143.93,143.98,143.85,143.93,63400.0,119.106,119.1474,119.0398,119.106,63400.0
2010-03-22 15:40:00,143.93,144.08,143.9,144.05,77300.0,119.106,119.2301,119.0811,119.2053,77300.0
2010-03-22 15:50:00,144.05,144.07,143.83,143.91,316300.0,119.2053,119.2218,119.0232,119.0894,316300.0
2010-03-23 09:30:00,144.02,144.15,143.67,143.84,87900.0,119.1805,119.288,118.8908,119.0315,87900.0
2010-03-23 09:40:00,143.84,143.95,143.6,143.83,62400.0,119.0315,119.1225,118.8329,119.0232,62400.0
2010-03-23 09:50:00,143.82,144.11,143.77,144.06,120300.0,119.0149,119.2549,118.9736,119.2136,120300.0
2010-03-23 10:00:00,144.04,144.23,143.67,144.02,93100.0,119.197,119.3542,118.8908,119.1805,93100.0
2010-03-23 10:10:00,144.01,144.47,143.96,144.37,148800.0,119.1722,119.5528,119.1308,119.4701,148800.0
2010-03-23 10:20:00,144.39,144.44,144.25,144.33,77100.0,119.4866,119.528,119.3708,119.437,77100.0
2010-03-23 10:30:00,144.33,144.35,144.02,144.06,43300.0,119.437,119.4535,119.1805,119.2136,43300.0
2010-03-23 10:40:00,144.07,144.13,143.96,144.04,54500.0,119.2218,119.2715,119.1308,119.197,54500.0
2010-03-23 10:50:00,144.03,144.13,143.71,143.77,60000.0,119.1887,119.2715,118.9239,118.9736,60000.0
2010-03-23 11:00:00,143.75,143.75,143.43,143.58,57100.0,118.957,118.957,118.6922,118.8163,57100.0
2010-03-23 11:10:00,143.59,143.76,143.57,143.67,49600.0,118.8246,118.9653,118.8081,118.8908,49600.0
2010-03-23 11:20:00,143.65,143.79,143.56,143.76,23300.0,118.8743,118.9901,118.7998,118.9653,23300.0
2010-03-23 11:30:00,143.75,143.85,143.64,143.72,17600.0,118.957,119.0398,118.866,118.9322,17600.0
2010-03-23 11:40:00,143.72,143.93,143.56,143.8,54800.0,118.9322,119.106,118.7998,118.9984,54800.0
2010-03-23 11:50:00,143.79,143.97,143.77,143.95,28400.0,118.9901,119.1391,118.9736,119.1225,28400.0
2010-03-23 12:00:00,143.97,144.17,143.91,144.07,61600.0,119.1391,119.3046,119.0894,119.2218,61600.0
2010-03-23 12:10:00,144.08,144.22,144.0,144.08,41900.0,119.2301,119.346,119.1639,119.2301,41900.0
2010-03-23 12:20:00,144.06,144.17,144.03,144.17,20100.0,119.2136,119.3046,119.1887,119.3046,20100.0
2010-03-23 12:30:00,144.18,144.19,143.97,144.03,54400.0,119.3129,119.3211,119.1391,119.1887,54400.0
2010-03-23 12:40:00,144.05,144.08,143.98,144.02,11800.0,119.2053,119.2301,119.1474,119.1805,11800.0
2010-03-23 12:50:00,144.0,144.13,144.0,144.07,25000.0,119.1639,119.2715,119.1639,119.2218,25000.0
2010-03-23 13:00:00,144.08,144.2,144.08,144.15,26000.0,119.2301,119.3294,119.2301,119.288,26000.0
2010-03-23 13:10:00,144.15,144.19,144.05,144.16,64200.0,119.288,119.3211,119.2053,119.2963,64200.0
2010-03-23 13:20:00,144.18,144.36,144.16,144.33,49700.0,119.3129,119.4618,119.2963,119.437,49700.0
2010-03-23 13:30:00,144.32,144.33,144.27,144.29,13600.0,119.4287,119.437,119.3873,119.4039,13600.0
2010-03-23 13:40:00,144.28,144.32,144.13,144.17,55900.0,119.3956,119.4287,119.2715,119.3046,55900.0
2010-03-23 13:50:00,144.17,144.22,144.09,144.09,37600.0,119.3046,119.346,119.2384,119.2384,37600.0
2010-03-23 14:00:00,144.11,144.26,144.11,144.26,13300.0,119.2549,119.3791,119.2549,119.3791,13300.0
2010-03-23 14:10:00,144.27,144.32,144.23,144.26,16700.0,119.3873,119.4287,119.3542,119.3791,16700.0
2010-03-23 14:20:00,144.27,144.43,144.26,144.42,30600.0,119.3873,119.5197,119.3791,119.5115,30600.0
2010-03-23 14:30:00,144.42,144.44,144.3,144.32,39100.0,119.5115,119.528,119.4122,119.4287,39100.0
2010-03-23 14:40:00,144.33,144.47,144.33,144.4,12500.0,119.437,119.5528,119.437,119.4949,12500.0
2010-03-23 14:50:00,144.4,144.45,144.33,144.44,26300.0,119.4949,119.5363,119.437,119.528,26300.0
2010-03-23 15:00:00,144.45,144.74,144.36,144.68,91300.0,119.5363,119.7763,119.4618,119.7266,91300.0
2010-03-23 15:10:00,144.67,144.94,144.64,144.91,132900.0,119.7183,119.9418,119.6935,119.917,132900.0
2010-03-23 15:20:00,144.9,145.1,144.84,145.06,71300.0,119.9087,120.0742,119.859,120.0411,71300.0
2010-03-23 15:30:00,145.05,145.17,144.98,145.1,98700.0,120.0328,120.1321,119.9749,120.0742,98700.0
2010-03-23 15:40:00,145.1,145.14,144.96,145.1,86100.0,120.0742,120.1073,119.9583,120.0742,86100.0
2010-03-23 15:50:00,145.11,145.19,144.99,145.19,252700.0,120.0825,120.1487,119.9832,120.1487,252700.0
2010-03-24 09:30:00,144.47,144.72,144.34,144.45,117700.0,119.5528,119.7597,119.4453,119.5363,117700.0
2010-03-24 09:40:00,144.48,144.69,144.37,144.66,72000.0,119.5611,119.7349,119.4701,119.7101,72000.0
2010-03-24 09:50:00,144.66,144.72,144.31,144.47,91100.0,119.7101,119.7597,119.4204,119.5528,91100.0
2010-03-24 10:00:00,144.44,144.62,144.15,144.62,59800.0,119.528,119.677,119.288,119.677,59800.0
2010-03-24 10:10:00,144.64,144.8,144.64,144.73,27700.0,119.6935,119.8259,119.6935,119.768,27700.0
2010-03-24 10:20:00,144.69,144.82,144.44,144.51,34400.0,119.7349,119.8425,119.528,119.5859,34400.0
2010-03-24 10:30:00,144.49,144.73,144.38,144.57,51900.0,119.5694,119.768,119.4784,119.6356,51900.0
2010-03-24 10:40:00,144.57,144.67,144.41,144.64,20800.0,119.6356,119.7183,119.5032,119.6935,20800.0
2010-03-24 10:50:00,144.63,144.67,144.42,144.42,30600.0,119.6852,119.7183,119.5115,119.5115,30600.0
2010-03-24 11:00:00,144.43,144.53,144.21,144.24,66500.0,119.5197,119.6025,119.3377,119.3625,66500.0
2010-03-24 11:10:00,144.24,144.33,143.89,144.01,118100.0,119.3625,119.437,119.0729,119.1722,118100.0
2010-03-24 11:20:00,143.96,144.18,143.88,144.12,50000.0,119.1308,119.3129,119.0646,119.2632,50000.0
2010-03-24 11:30:00,144.14,144.17,144.02,144.1,24100.0,119.2798,119.3046,119.1805,119.2467,24100.0
2010-03-24 11:40:00,144.1,144.23,144.1,144.14,11000.0,119.2467,119.3542,119.2467,119.2798,11000.0
2010-03-24 11:50:00,144.12,144.3,144.1,144.3,10400.0,119.2632,119.4122,119.2467,119.4122,10400.0
2010-03-24 12:00:00,144.32,144.42,144.27,144.35,40600.0,119.4287,119.5115,119.3873,119.4535,40600.0
2010-03-24 12:10:00,144.32,144.35,144.26,144.28,21700.0,119.4287,119.4535,119.3791,119.3956,21700.0
2010-03-24 12:20:00,144.25,144.4,144.25,144.38,19000.0,119.3708,119.4949,119.3708,119.4784,19000.0
2010-03-24 12:30:00,144.38,144.51,144.38,144.46,13300.0,119.4784,119.5859,119.4784,119.5446,13300.0
2010-03-24 12:40:00,144.4,144.57,144.39,144.47,30900.0,119.4949,119.6356,119.4866,119.5528,30900.0
2010-03-24 12:50:00,144.53,144.53,144.38,144.4,25500.0,119.6025,119.6025,119.4784,119.4949,25500.0
2010-03-24 13:00:00,144.41,144.42,144.0,144.17,102500.0,119.5032,119.5115,119.1639,119.3046,102500.0
2010-03-24 13:10:00,144.17,144.25,144.01,144.02,52200.0,119.3046,119.3708,119.1722,119.1805,52200.0
2010-03-24 13:20:00,144.02,144.14,143.97,144.11,46200.0,119.1805,119.2798,119.1391,119.2549,46200.0
2010-03-24 13:30:00,144.12,144.25,144.1,144.19,34200.0,119.2632,119.3708,119.2467,119.3211,34200.0
2010-03-24 13:40:00,144.19,144.21,143.85,143.91,71500.0,119.3211,119.3377,119.0398,119.0894,71500.0
2010-03-24 13:50:00,143.92,144.13,143.82,144.12,138100.0,119.0977,119.2715,119.0149,119.2632,138100.0
2010-03-24 14:00:00,144.13,144.18,143.96,144.03,46000.0,119.2715,119.3129,119.1308,119.1887,46000.0
2010-03-24 14:10:00,144.04,144.16,144.02,144.1,58900.0,119.197,119.2963,119.1805,119.2467,58900.0
2010-03-24 14:20:00,144.05,144.18,144.03,144.08,32400.0,119.2053,119.3129,119.1887,119.2301,32400.0
2010-03-24 14:30:00,144.07,144.16,143.99,144.02,49800.0,119.2218,119.2963,119.1556,119.1805,49800.0
2010-03-24 14:40:00,144.0,144.14,143.97,144.02,31000.0,119.1639,119.2798,119.1391,119.1805,31000.0
2010-03-24 14:50:00,144.02,144.07,143.92,143.99,13900.0,119.1805,119.2218,119.0977,119.1556,13900.0
2010-03-24 15:00:00,143.99,144.11,143.93,144.01,33500.0,119.1556,119.2549,119.106,119.1722,33500.0
2010-03-24 15:10:00,144.01,144.03,143.78,143.98,55700.0,119.1722,119.1887,118.9818,119.1474,55700.0
2010-03-24 15:20:00,143.98,144.1,143.92,143.96,48100.0,119.1474,119.2467,119.0977,119.1308,48100.0
2010-03-24 15:30:00,143.99,144.23,143.96,144.09,67700.0,119.1556,119.3542,119.1308,119.2384,67700.0
2010-03-24 15:40:00,144.07,144.09,143.93,143.97,99600.0,119.2218,119.2384,119.106,119.1391,99600.0
2010-03-24 15:50:00,143.97,143.98,143.84,143.88,126200.0,119.1391,119.1474,119.0315,119.0646,126200.0
2010-03-25 09:30:00,144.99,145.09,144.72,144.78,164700.0,119.9832,120.0659,119.7597,119.8094,164700.0
2010-03-25 09:40:00,144.77,144.81,144.37,144.4,124300.0,119.8011,119.8342,119.4701,119.4949,124300.0
2010-03-25 09:50:00,144.36,144.66,144.32,144.53,83500.0,119.4618,119.7101,119.4287,119.6025,83500.0
2010-03-25 10:00:00,144.54,144.66,144.05,144.23,149000.0,119.6108,119.7101,119.2053,119.3542,149000.0
2010-03-25 10:10:00,144.24,144.43,144.22,144.43,49800.0,119.3625,119.5197,119.346,119.5197,49800.0
2010-03-25 10:20:00,144.48,144.57,144.2,144.2,47200.0,119.5611,119.6356,119.3294,119.3294,47200.0
2010-03-25 10:30:00,144.21,144.45,144.21,144.45,43000.0,119.3377,119.5363,119.3377,119.5363,43000.0
2010-03-25 10:40:00,144.45,144.54,144.31,144.42,50300.0,119.5363,119.6108,119.4204,119.5115,50300.0
2010-03-25 10:50:00,144.48,144.5,144.31,144.37,13800.0,119.5611,119.5777,119.4204,119.4701,13800.0
2010-03-25 11:00:00,144.43,144.51,144.39,144.5,26900.0,119.5197,119.5859,119.4866,119.5777,26900.0
2010-03-25 11:10:00,144.49,144.9,144.49,144.78,73800.0,119.5694,119.9087,119.5694,119.8094,73800.0
2010-03-25 11:20:00,144.81,145.02,144.81,145.0,41000.0,119.8342,120.008,119.8342,119.9914,41000.0
2010-03-25 11:30:00,145.04,145.26,145.04,145.11,31100.0,120.0245,120.2066,120.0245,120.0825,31100.0
2010-03-25 11:40:00,145.1,145.15,145.06,145.1,41100.0,120.0742,120.1156,120.0411,120.0742,41100.0
2010-03-25 11:50:00,145.07,145.08,144.96,144.99,16700.0,120.0494,120.0576,119.9583,119.9832,16700.0
2010-03-25 12:00:00,144.99,145.01,144.88,144.93,15700.0,119.9832,119.9997,119.8921,119.9335,15700.0
2010-03-25 12:10:00,144.93,144.93,144.67,144.78,25600.0,119.9335,119.9335,119.7183,119.8094,25600.0
2010-03-25 12:20:00,144.78,144.8,144.75,144.78,5600.0,119.8094,119.8259,119.7845,119.8094,5600.0
2010-03-25 12:30:00,144.78,144.89,144.78,144.87,14000.0,119.8094,119.9004,119.8094,119.8838,14000.0
2010-03-25 12:40:00,144.87,145.03,144.87,144.93,30300.0,119.8838,120.0163,119.8838,119.9335,30300.0
2010-03-25 12:50:00,144.92,145.01,144.87,144.87,187800.0,119.9252,119.9997,119.8838,119.8838,187800.0
2010-03-25 13:00:00,144.87,144.99,144.78,144.97,28700.0,119.8838,119.9832,119.8094,119.9666,28700.0
2010-03-25 13:10:00,144.98,144.98,144.9,144.96,11300.0,119.9749,119.9749,119.9087,119.9583,11300.0
2010-03-25 13:20:00,144.94,145.02,144.88,144.89,45800.0,119.9418,120.008,119.8921,119.9004,45800.0
2010-03-25 13:30:00,144.89,144.91,144.65,144.73,68800.0,119.9004,119.917,119.7018,119.768,68800.0
2010-03-25 13:40:00,144.7,144.7,144.39,144.42,96300.0,119.7432,119.7432,119.4866,119.5115,96300.0
2010-03-25 13:50:00,144.41,144.53,144.25,144.38,161000.0,119.5032,119.6025,119.3708,119.4784,161000.0
2010-03-25 14:00:00,144.39,144.53,144.31,144.43,81000.0,119.4866,119.6025,119.4204,119.5197,81000.0
2010-03-25 14:10:00,144.46,144.57,144.34,144.53,110200.0,119.5446,119.6356,119.4453,119.6025,110200.0
2010-03-25 14:20:00,144.53,144.55,143.94,143.98,93600.0,119.6025,119.619,119.1142,119.1474,93600.0
2010-03-25 14:30:00,143.99,144.11,143.91,144.11,38700.0,119.1556,119.2549,119.0894,119.2549,38700.0
2010-03-25 14:40:00,144.11,144.17,143.9,143.9,58900.0,119.2549,119.3046,119.0811,119.0811,58900.0
2010-03-25 14:50:00,143.89,143.97,143.69,143.89,57700.0,119.0729,119.1391,118.9074,119.0729,57700.0
2010-03-25 15:00:00,143.91,144.35,143.91,144.21,72100.0,119.0894,119.4535,119.0894,119.3377,72100.0
2010-03-25 15:10:00,144.22,144.26,144.04,144.06,46500.0,119.346,119.3791,119.197,119.2136,46500.0
2010-03-25 15:20:00,144.08,144.14,143.9,143.9,78100.0,119.2301,119.2798,119.0811,119.0811,78100.0
2010-03-25 15:30:00,143.9,143.94,143.5,143.5,71300.0,119.0811,119.1142,118.7501,118.7501,71300.0
2010-03-25 15:40:00,143.5,143.57,142.96,142.99,155200.0,118.7501,118.8081,118.3033,118.3281,155200.0
2010-03-25 15:50:00,142.97,143.17,142.82,142.98,268300.0,118.3115,118.4771,118.1874,118.3198,268300.0
2010-03-26 09:30:00,143.23,143.65,143.22,143.48,62200.0,118.5267,118.8743,118.5184,118.7336,62200.0
2010-03-26 09:40:00,143.47,143.55,143.15,143.39,343300.0,118.7253,118.7915,118.4605,118.6591,343300.0
2010-03-26 09:50:00,143.46,143.69,143.24,143.32,159800.0,118.717,118.9074,118.535,118.6012,159800.0
2010-03-26 10:00:00,143.36,143.89,143.35,143.73,65400.0,118.6343,119.0729,118.626,118.9405,65400.0
2010-03-26 10:10:00,143.69,143.79,143.59,143.75,48800.0,118.9074,118.9901,118.8246,118.957,48800.0
2010-03-26 10:20:00,143.74,143.83,143.6,143.77,75100.0,118.9487,119.0232,118.8329,118.9736,75100.0
2010-03-26 10:30:00,143.79,143.92,143.6,143.64,147200.0,118.9901,119.0977,118.8329,118.866,147200.0
2010-03-26 10:40:00,143.67,143.69,143.49,143.58,122500.0,118.8908,118.9074,118.7419,118.8163,122500.0
2010-03-26 10:50:00,143.66,143.69,143.32,143.4,47700.0,118.8825,118.9074,118.6012,118.6674,47700.0
2010-03-26 11:00:00,143.42,143.61,143.42,143.48,18600.0,118.6839,118.8412,118.6839,118.7336,18600.0
2010-03-26 11:10:00,143.42,143.7,143.39,143.54,30000.0,118.6839,118.9156,118.6591,118.7832,30000.0
2010-03-26 11:20:00,143.54,143.72,143.53,143.61,45700.0,118.7832,118.9322,118.775,118.8412,45700.0
2010-03-26 11:30:00,143.59,143.69,143.53,143.6,32400.0,118.8246,118.9074,118.775,118.8329,32400.0
2010-03-26 11:40:00,143.56,143.57,143.47,143.49,25000.0,118.7998,118.8081,118.7253,118.7419,25000.0
2010-03-26 11:50:00,143.51,143.56,143.41,143.44,15700.0,118.7584,118.7998,118.6757,118.7005,15700.0
2010-03-26 12:00:00,143.47,143.57,143.4,143.5,14400.0,118.7253,118.8081,118.6674,118.7501,14400.0
2010-03-26 12:10:00,143.43,143.48,143.4,143.41,15100.0,118.6922,118.7336,118.6674,118.6757,15100.0
2010-03-26 12:20:00,143.41,143.41,142.91,142.94,40800.0,118.6757,118.6757,118.2619,118.2867,40800.0
2010-03-26 12:30:00,142.93,143.02,142.78,142.84,47000.0,118.2784,118.3529,118.1543,118.204,47000.0
2010-03-26 12:40:00,142.87,143.0,142.62,142.62,18100.0,118.2288,118.3364,118.0219,118.0219,18100.0
2010-03-26 12:50:00,142.64,142.8,142.44,142.59,60000.0,118.0385,118.1709,117.873,117.9971,60000.0
2010-03-26 13:00:00,142.55,142.61,142.08,142.14,76800.0,117.964,118.0136,117.575,117.6247,76800.0
2010-03-26 13:10:00,142.15,142.37,142.12,142.37,93400.0,117.633,117.815,117.6082,117.815,93400.0
2010-03-26 13:20:00,142.3,142.53,142.28,142.36,98000.0,117.7571,117.9474,117.7406,117.8068,98000.0
2010-03-26 13:30:00,142.34,142.57,142.29,142.54,90700.0,117.7902,117.9805,117.7488,117.9557,90700.0
2010-03-26 13:40:00,142.56,142.72,142.4,142.41,58400.0,117.9723,118.1047,117.8399,117.8481,58400.0
2010-03-26 13:50:00,142.41,142.44,142.35,142.36,14300.0,117.8481,117.873,117.7985,117.8068,14300.0
2010-03-26 14:00:00,142.39,142.48,142.17,142.48,72200.0,117.8316,117.9061,117.6495,117.9061,72200.0
2010-03-26 14:10:00,142.49,142.66,142.36,142.58,29600.0,117.9143,118.055,117.8068,117.9888,29600.0
2010-03-26 14:20:00,142.57,142.84,142.48,142.83,41300.0,117.9805,118.204,117.9061,118.1957,41300.0
2010-03-26 14:30:00,142.82,142.94,142.73,142.9,31100.0,118.1874,118.2867,118.1129,118.2536,31100.0
2010-03-26 14:40:00,142.89,142.93,142.61,142.63,16100.0,118.2453,118.2784,118.0136,118.0302,16100.0
2010-03-26 14:50:00,142.6,142.7,142.49,142.49,19300.0,118.0054,118.0881,117.9143,117.9143,19300.0
2010-03-26 15:00:00,142.53,142.62,142.4,142.43,21900.0,117.9474,118.0219,117.8399,117.8647,21900.0
2010-03-26 15:10:00,142.4,142.58,142.33,142.57,31600.0,117.8399,117.9888,117.7819,117.9805,31600.0
2010-03-26 15:20:00,142.57,142.62,142.4,142.6,18800.0,117.9805,118.0219,117.8399,118.0054,18800.0
2010-03-26 15:30:00,142.59,142.69,142.45,142.67,137400.0,117.9971,118.0798,117.8812,118.0633,137400.0
2010-03-26 15:40:00,142.66,142.72,142.48,142.63,63900.0,118.055,118.1047,117.9061,118.0302,63900.0
2010-03-26 15:50:00,142.62,142.77,142.59,142.67,96500.0,118.0219,118.146,117.9971,118.0633,96500.0
2010-03-29 09:30:00,143.36,143.61,143.3,143.55,82900.0,118.6343,118.8412,118.5846,118.7915,82900.0
2010-03-29 09:40:00,143.57,143.81,143.44,143.61,60800.0,118.8081,119.0067,118.7005,118.8412,60800.0
2010-03-29 09:50:00,143.63,143.76,143.27,143.29,139200.0,118.8577,118.9653,118.5598,118.5764,139200.0
2010-03-29 10:00:00,143.28,143.48,143.16,143.44,52200.0,118.5681,118.7336,118.4688,118.7005,52200.0
2010-03-29 10:10:00,143.47,143.68,143.43,143.43,41700.0,118.7253,118.8991,118.6922,118.6922,41700.0
2010-03-29 10:20:00,143.42,143.49,143.28,143.4,58900.0,118.6839,118.7419,118.5681,118.6674,58900.0
2010-03-29 10:30:00,143.4,143.63,143.16,143.54,33800.0,118.6674,118.8577,118.4688,118.7832,33800.0
2010-03-29 10:40:00,143.56,143.69,143.55,143.59,37700.0,118.7998,118.9074,118.7915,118.8246,37700.0
2010-03-29 10:50:00,143.65,143.74,143.5,143.73,24000.0,118.8743,118.9487,118.7501,118.9405,24000.0
2010-03-29 11:00:00,143.73,143.8,143.65,143.76,30500.0,118.9405,118.9984,118.8743,118.9653,30500.0
2010-03-29 11:10:00,143.81,143.84,143.6,143.64,28600.0,119.0067,119.0315,118.8329,118.866,28600.0
2010-03-29 11:20:00,143.65,143.95,143.61,143.88,22700.0,118.8743,119.1225,118.8412,119.0646,22700.0
2010-03-29 11:30:00,143.88,143.88,143.66,143.71,15800.0,119.0646,119.0646,118.8825,118.9239,15800.0
2010-03-29 11:40:00,143.7,143.78,143.7,143.76,2900.0,118.9156,118.9818,118.9156,118.9653,2900.0
2010-03-29 11:50:00,143.77,143.81,143.68,143.77,14900.0,118.9736,119.0067,118.8991,118.9736,14900.0
2010-03-29 12:00:00,143.8,143.85,143.78,143.78,9500.0,118.9984,119.0398,118.9818,118.9818,9500.0
2010-03-29 12:10:00,143.77,143.86,143.77,143.78,6600.0,118.9736,119.048,118.9736,118.9818,6600.0
2010-03-29 12:20:00,143.75,143.78,143.68,143.78,15600.0,118.957,118.9818,118.8991,118.9818,15600.0
2010-03-29 12:30:00,143.79,143.82,143.69,143.69,4700.0,118.9901,119.0149,118.9074,118.9074,4700.0
2010-03-29 12:40:00,143.7,143.7,143.51,143.67,27000.0,118.9156,118.9156,118.7584,118.8908,27000.0
2010-03-29 12:50:00,143.67,143.69,143.54,143.56,15900.0,118.8908,118.9074,118.7832,118.7998,15900.0
2010-03-29 13:00:00,143.55,143.67,143.54,143.64,9500.0,118.7915,118.8908,118.7832,118.866,9500.0
2010-03-29 13:10:00,143.63,143.78,143.61,143.7,19900.0,118.8577,118.9818,118.8412,118.9156,19900.0
2010-03-29 13:20:00,143.71,143.74,143.67,143.7,25100.0,118.9239,118.9487,118.8908,118.9156,25100.0
2010-03-29 13:30:00,143.71,143.78,143.55,143.59,28700.0,118.9239,118.9818,118.7915,118.8246,28700.0
2010-03-29 13:40:00,143.6,143.71,143.5,143.67,27500.0,118.8329,118.9239,118.7501,118.8908,27500.0
2010-03-29 13:50:00,143.67,143.72,143.61,143.63,8700.0,118.8908,118.9322,118.8412,118.8577,8700.0
2010-03-29 14:00:00,143.61,143.67,143.58,143.65,16600.0,118.8412,118.8908,118.8163,118.8743,16600.0
2010-03-29 14:10:00,143.59,143.67,143.53,143.57,14600.0,118.8246,118.8908,118.775,118.8081,14600.0
2010-03-29 14:20:00,143.57,143.61,143.3,143.4,51500.0,118.8081,118.8412,118.5846,118.6674,51500.0
2010-03-29 14:30:00,143.42,143.55,143.38,143.48,53800.0,118.6839,118.7915,118.6508,118.7336,53800.0
2010-03-29 14:40:00,143.47,143.49,143.41,143.44,6300.0,118.7253,118.7419,118.6757,118.7005,6300.0
2010-03-29 14:50:00,143.43,143.61,143.4,143.59,28800.0,118.6922,118.8412,118.6674,118.8246,28800.0
2010-03-29 15:00:00,143.61,143.69,143.56,143.68,26600.0,118.8412,118.9074,118.7998,118.8991,26600.0
2010-03-29 15:10:00,143.68,143.73,143.58,143.72,20100.0,118.8991,118.9405,118.8163,118.9322,20100.0
2010-03-29 15:20:00,143.73,143.8,143.68,143.71,30700.0,118.9405,118.9984,118.8991,118.9239,30700.0
2010-03-29 15:30:00,143.73,143.74,143.66,143.71,25300.0,118.9405,118.9487,118.8825,118.9239,25300.0
2010-03-29 15:40:00,143.69,143.79,143.68,143.72,40500.0,118.9074,118.9901,118.8991,118.9322,40500.0
2010-03-29 15:50:00,143.75,143.88,142.48,143.88,134700.0,118.957,119.0646,117.9061,119.0646,134700.0
2010-03-30 09:30:00,143.96,144.48,143.96,144.21,40800.0,119.1308,119.5611,119.1308,119.3377,40800.0
2010-03-30 09:40:00,144.2,144.3,143.99,144.27,90200.0,119.3294,119.4122,119.1556,119.3873,90200.0
2010-03-30 09:50:00,144.29,144.67,144.29,144.53,130600.0,119.4039,119.7183,119.4039,119.6025,130600.0
2010-03-30 10:00:00,144.53,144.66,144.36,144.52,106200.0,119.6025,119.7101,119.4618,119.5942,106200.0
2010-03-30 10:10:00,144.53,144.78,144.38,144.39,107000.0,119.6025,119.8094,119.4784,119.4866,107000.0
2010-03-30 10:20:00,144.39,144.43,144.21,144.35,22100.0,119.4866,119.5197,119.3377,119.4535,22100.0
2010-03-30 10:30:00,144.35,144.48,144.35,144.45,16400.0,119.4535,119.5611,119.4535,119.5363,16400.0
2010-03-30 10:40:00,144.47,144.57,144.37,144.42,30500.0,119.5528,119.6356,119.4701,119.5115,30500.0
2010-03-30 10:50:00,144.43,144.43,144.29,144.3,26600.0,119.5197,119.5197,119.4039,119.4122,26600.0
2010-03-30 11:00:00,144.27,144.28,143.66,143.71,105800.0,119.3873,119.3956,118.8825,118.9239,105800.0
2010-03-30 11:10:00,143.77,143.79,143.49,143.63,67500.0,118.9736,118.9901,118.7419,118.8577,67500.0
2010-03-30 11:20:00,143.61,143.64,143.3,143.5,95100.0,118.8412,118.866,118.5846,118.7501,95100.0
2010-03-30 11:30:00,143.53,143.57,143.43,143.56,38900.0,118.775,118.8081,118.6922,118.7998,38900.0
2010-03-30 11:40:00,143.56,143.8,143.56,143.76,19900.0,118.7998,118.9984,118.7998,118.9653,19900.0
2010-03-30 11:50:00,143.77,143.78,143.61,143.68,23600.0,118.9736,118.9818,118.8412,118.8991,23600.0
2010-03-30 12:00:00,143.65,143.84,143.62,143.77,49300.0,118.8743,119.0315,118.8494,118.9736,49300.0
2010-03-30 12:10:00,143.78,143.81,143.65,143.66,27300.0,118.9818,119.0067,118.8743,118.8825,27300.0
2010-03-30 12:20:00,143.7,143.96,143.66,143.92,33200.0,118.9156,119.1308,118.8825,119.0977,33200.0
2010-03-30 12:30:00,143.94,143.99,143.84,143.86,13800.0,119.1142,119.1556,119.0315,119.048,13800.0
2010-03-30 12:40:00,143.94,143.98,143.89,143.89,11700.0,119.1142,119.1474,119.0729,119.0729,11700.0
2010-03-30 12:50:00,143.92,144.01,143.88,143.96,13700.0,119.0977,119.1722,119.0646,119.1308,13700.0
2010-03-30 13:00:00,143.93,143.93,143.82,143.9,26100.0,119.106,119.106,119.0149,119.0811,26100.0
2010-03-30 13:10:00,143.91,143.93,143.77,143.8,5000.0,119.0894,119.106,118.9736,118.9984,5000.0
2010-03-30 13:20:00,143.82,143.83,143.6,143.75,27100.0,119.0149,119.0232,118.8329,118.957,27100.0
2010-03-30 13:30:00,143.72,143.83,143.67,143.74,74800.0,118.9322,119.0232,118.8908,118.9487,74800.0
2010-03-30 13:40:00,143.72,143.85,143.66,143.81,17900.0,118.9322,119.0398,118.8825,119.0067,17900.0
2010-03-30 13:50:00,143.85,143.93,143.82,143.88,24800.0,119.0398,119.106,119.0149,119.0646,24800.0
2010-03-30 14:00:00,143.85,143.89,143.75,143.86,12500.0,119.0398,119.0729,118.957,119.048,12500.0
2010-03-30 14:10:00,143.85,143.96,143.78,143.78,41300.0,119.0398,119.1308,118.9818,118.9818,41300.0
2010-03-30 14:20:00,143.78,143.87,143.78,143.85,28500.0,118.9818,119.0563,118.9818,119.0398,28500.0
2010-03-30 14:30:00,143.83,144.14,143.83,144.13,107900.0,119.0232,119.2798,119.0232,119.2715,107900.0
2010-03-30 14:40:00,144.14,144.18,144.04,144.1,41800.0,119.2798,119.3129,119.197,119.2467,41800.0
2010-03-30 14:50:00,144.08,144.35,144.08,144.18,142900.0,119.2301,119.4535,119.2301,119.3129,142900.0
2010-03-30 15:00:00,144.18,144.24,144.1,144.12,24600.0,119.3129,119.3625,119.2467,119.2632,24600.0
2010-03-30 15:10:00,144.12,144.15,144.08,144.1,22600.0,119.2632,119.288,119.2301,119.2467,22600.0
2010-03-30 15:20:00,144.09,144.18,143.99,144.15,29800.0,119.2384,119.3129,119.1556,119.288,29800.0
2010-03-30 15:30:00,144.14,144.26,144.08,144.08,29600.0,119.2798,119.3791,119.2301,119.2301,29600.0
2010-03-30 15:40:00,144.09,144.21,143.98,144.12,55900.0,119.2384,119.3377,119.1474,119.2632,55900.0
2010-03-30 15:50:00,144.11,144.12,144.0,144.11,135100.0,119.2549,119.2632,119.1639,119.2549,135100.0
2010-03-31 09:30:00,143.66,144.24,143.65,144.13,74600.0,118.8825,119.3625,118.8743,119.2715,74600.0
2010-03-31 09:40:00,144.16,144.28,143.5,143.5,93000.0,119.2963,119.3956,118.7501,118.7501,93000.0
2010-03-31 09:50:00,143.45,143.82,143.45,143.74,29700.0,118.7088,119.0149,118.7088,118.9487,29700.0
2010-03-31 10:00:00,143.79,144.02,143.79,144.01,43500.0,118.9901,119.1805,118.9901,119.1722,43500.0
2010-03-31 10:10:00,143.98,144.04,143.81,144.02,20800.0,119.1474,119.197,119.0067,119.1805,20800.0
2010-03-31 10:20:00,144.02,144.4,144.01,144.32,146100.0,119.1805,119.4949,119.1722,119.4287,146100.0
2010-03-31 10:30:00,144.3,144.38,144.19,144.3,44000.0,119.4122,119.4784,119.3211,119.4122,44000.0
2010-03-31 10:40:00,144.27,144.3,144.06,144.16,21300.0,119.3873,119.4122,119.2136,119.2963,21300.0
2010-03-31 10:50:00,144.16,144.23,144.05,144.22,28300.0,119.2963,119.3542,119.2053,119.346,28300.0
2010-03-31 11:00:00,144.19,144.21,144.02,144.19,55100.0,119.3211,119.3377,119.1805,119.3211,55100.0
2010-03-31 11:10:00,144.18,144.21,144.06,144.07,38300.0,119.3129,119.3377,119.2136,119.2218,38300.0
2010-03-31 11:20:00,144.07,144.21,144.02,144.18,49000.0,119.2218,119.3377,119.1805,119.3129,49000.0
2010-03-31 11:30:00,144.13,144.38,144.11,144.34,114300.0,119.2715,119.4784,119.2549,119.4453,114300.0
2010-03-31 11:40:00,144.35,144.49,144.33,144.47,88200.0,119.4535,119.5694,119.437,119.5528,88200.0
2010-03-31 11:50:00,144.48,144.51,144.37,144.41,51600.0,119.5611,119.5859,119.4701,119.5032,51600.0
2010-03-31 12:00:00,144.38,144.42,144.25,144.29,6300.0,119.4784,119.5115,119.3708,119.4039,6300.0
2010-03-31 12:10:00,144.3,144.45,144.26,144.43,11500.0,119.4122,119.5363,119.3791,119.5197,11500.0
2010-03-31 12:20:00,144.43,144.54,144.34,144.35,39200.0,119.5197,119.6108,119.4453,119.4535,39200.0
2010-03-31 12:30:00,144.34,144.53,144.33,144.51,15000.0,119.4453,119.6025,119.437,119.5859,15000.0
2010-03-31 12:40:00,144.48,144.5,144.28,144.35,21300.0,119.5611,119.5777,119.3956,119.4535,21300.0
2010-03-31 12:50:00,144.33,144.4,144.28,144.32,11200.0,119.437,119.4949,119.3956,119.4287,11200.0
2010-03-31 13:00:00,144.31,144.31,144.22,144.22,14900.0,119.4204,119.4204,119.346,119.346,14900.0
2010-03-31 13:10:00,144.21,144.3,144.21,144.29,4900.0,119.3377,119.4122,119.3377,119.4039,4900.0
2010-03-31 13:20:00,144.27,144.43,144.2,144.43,35600.0,119.3873,119.5197,119.3294,119.5197,35600.0
2010-03-31 13:30:00,144.4,144.44,144.34,144.37,31700.0,119.4949,119.528,119.4453,119.4701,31700.0
2010-03-31 13:40:00,144.35,144.47,144.35,144.47,22500.0,119.4535,119.5528,119.4535,119.5528,22500.0
2010-03-31 13:50:00,144.46,144.48,144.41,144.44,72800.0,119.5446,119.5611,119.5032,119.528,72800.0
2010-03-31 14:00:00,144.47,144.64,144.42,144.56,35000.0,119.5528,119.6935,119.5115,119.6273,35000.0
2010-03-31 14:10:00,144.6,144.61,144.44,144.44,11700.0,119.6604,119.6687,119.528,119.528,11700.0
2010-03-31 14:20:00,144.48,144.58,144.46,144.56,10300.0,119.5611,119.6439,119.5446,119.6273,10300.0
2010-03-31 14:30:00,144.58,144.6,144.48,144.51,16300.0,119.6439,119.6604,119.5611,119.5859,16300.0
2010-03-31 14:40:00,144.48,144.52,144.16,144.17,41300.0,119.5611,119.5942,119.2963,119.3046,41300.0
2010-03-31 14:50:00,144.12,144.16,144.0,144.07,184700.0,119.2632,119.2963,119.1639,119.2218,184700.0
2010-03-31 15:00:00,144.07,144.07,143.89,144.0,76600.0,119.2218,119.2218,119.0729,119.1639,76600.0
2010-03-31 15:10:00,143.99,144.02,143.86,143.9,48700.0,119.1556,119.1805,119.048,119.0811,48700.0
2010-03-31 15:20:00,143.92,144.02,143.73,144.01,155000.0,119.0977,119.1805,118.9405,119.1722,155000.0
2010-03-31 15:30:00,144.01,144.01,143.74,143.82,261500.0,119.1722,119.1722,118.9487,119.0149,261500.0
2010-03-31 15:40:00,143.82,143.86,143.27,143.3,380400.0,119.0149,119.048,118.5598,118.5846,380400.0
2010-03-31 15:50:00,143.28,143.42,143.16,143.2,261500.0,118.5681,118.6839,118.4688,118.5019,261500.0
2010-04-01 09:30:00,144.19,144.98,144.19,144.77,183500.0,119.3211,119.9749,119.3211,119.8011,183500.0
2010-04-01 09:40:00,144.79,145.06,144.76,144.97,137200.0,119.8176,120.0411,119.7928,119.9666,137200.0
2010-04-01 09:50:00,144.98,145.09,144.91,144.97,37400.0,119.9749,120.0659,119.917,119.9666,37400.0
2010-04-01 10:00:00,144.98,145.16,144.81,144.84,90000.0,119.9749,120.1238,119.8342,119.859,90000.0
2010-04-01 10:10:00,144.87,145.06,144.77,144.79,21100.0,119.8838,120.0411,119.8011,119.8176,21100.0
2010-04-01 10:20:00,144.78,144.86,144.61,144.73,20700.0,119.8094,119.8756,119.6687,119.768,20700.0
2010-04-01 10:30:00,144.8,144.94,144.7,144.94,23300.0,119.8259,119.9418,119.7432,119.9418,23300.0
2010-04-01 10:40:00,144.96,145.03,144.78,144.81,25900.0,119.9583,120.0163,119.8094,119.8342,25900.0
2010-04-01 10:50:00,144.82,144.87,144.64,144.76,69200.0,119.8425,119.8838,119.6935,119.7928,69200.0
2010-04-01 11:00:00,144.77,144.81,144.71,144.73,11700.0,119.8011,119.8342,119.7514,119.768,11700.0
2010-04-01 11:10:00,144.71,144.72,144.51,144.53,32400.0,119.7514,119.7597,119.5859,119.6025,32400.0
2010-04-01 11:20:00,144.53,144.75,144.45,144.72,29900.0,119.6025,119.7845,119.5363,119.7597,29900.0
2010-04-01 11:30:00,144.72,144.8,144.7,144.77,5100.0,119.7597,119.8259,119.7432,119.8011,5100.0
2010-04-01 11:40:00,144.8,144.84,144.76,144.81,7200.0,119.8259,119.859,119.7928,119.8342,7200.0
2010-04-01 11:50:00,144.81,144.85,144.74,144.74,9900.0,119.8342,119.8673,119.7763,119.7763,9900.0
2010-04-01 12:00:00,144.77,144.77,144.71,144.77,18400.0,119.8011,119.8011,119.7514,119.8011,18400.0
2010-04-01 12:10:00,144.74,144.74,144.61,144.61,44900.0,119.7763,119.7763,119.6687,119.6687,44900.0
2010-04-01 12:20:00,144.62,144.62,144.43,144.45,56800.0,119.677,119.677,119.5197,119.5363,56800.0
2010-04-01 12:30:00,144.44,144.45,144.39,144.43,17900.0,119.528,119.5363,119.4866,119.5197,17900.0
2010-04-01 12:40:00,144.42,144.45,144.37,144.43,6800.0,119.5115,119.5363,119.4701,119.5197,6800.0
2010-04-01 12:50:00,144.41,144.45,144.35,144.41,30000.0,119.5032,119.5363,119.4535,119.5032,30000.0
2010-04-01 13:00:00,144.4,144.4,144.31,144.35,23000.0,119.4949,119.4949,119.4204,119.4535,23000.0
2010-04-01 13:10:00,144.36,144.39,144.35,144.36,21600.0,119.4618,119.4866,119.4535,119.4618,21600.0
2010-04-01 13:20:00,144.36,144.44,144.34,144.44,15400.0,119.4618,119.528,119.4453,119.528,15400.0
2010-04-01 13:30:00,144.44,144.49,144.44,144.47,22700.0,119.528,119.5694,119.528,119.5528,22700.0
2010-04-01 13:40:00,144.48,144.48,143.97,144.06,56900.0,119.5611,119.5611,119.1391,119.2136,56900.0
2010-04-01 13:50:00,144.06,144.08,143.93,144.02,42900.0,119.2136,119.2301,119.106,119.1805,42900.0
2010-04-01 14:00:00,144.01,144.06,143.86,143.95,57600.0,119.1722,119.2136,119.048,119.1225,57600.0
2010-04-01 14:10:00,143.97,144.25,143.97,144.24,23100.0,119.1391,119.3708,119.1391,119.3625,23100.0
2010-04-01 14:20:00,144.22,144.23,144.03,144.05,17000.0,119.346,119.3542,119.1887,119.2053,17000.0
2010-04-01 14:30:00,144.05,144.11,143.65,143.68,33900.0,119.2053,119.2549,118.8743,118.8991,33900.0
2010-04-01 14:40:00,143.67,143.85,143.56,143.84,62900.0,118.8908,119.0398,118.7998,119.0315,62900.0
2010-04-01 14:50:00,143.85,144.05,143.82,144.02,40300.0,119.0398,119.2053,119.0149,119.1805,40300.0
2010-04-01 15:00:00,144.0,144.06,143.88,143.98,24100.0,119.1639,119.2136,119.0646,119.1474,24100.0
2010-04-01 15:10:00,143.99,144.14,143.99,144.01,15900.0,119.1556,119.2798,119.1556,119.1722,15900.0
2010-04-01 15:20:00,144.04,144.17,144.03,144.07,10900.0,119.197,119.3046,119.1887,119.2218,10900.0
2010-04-01 15:30:00,144.09,144.3,144.09,144.23,40600.0,119.2384,119.4122,119.2384,119.3542,40600.0
2010-04-01 15:40:00,144.23,144.38,144.23,144.38,92300.0,119.3542,119.4784,119.3542,119.4784,92300.0
2010-04-01 15:50:00,144.38,144.67,144.33,144.67,144300.0,119.4784,119.7183,119.437,119.7183,144300.0
2010-04-05 09:30:00,145.2,145.41,144.96,145.16,144700.0,120.1569,120.3307,119.9583,120.1238,144700.0
2010-04-05 09:40:00,145.15,145.85,145.15,145.85,111600.0,120.1156,120.6948,120.1156,120.6948,111600.0
2010-04-05 09:50:00,145.85,146.0,145.82,145.89,29300.0,120.6948,120.819,120.67,120.7279,29300.0
2010-04-05 10:00:00,145.91,146.02,145.82,145.97,38800.0,120.7445,120.8355,120.67,120.7941,38800.0
2010-04-05 10:10:00,145.96,146.26,145.96,146.13,110300.0,120.7859,121.0341,120.7859,120.9265,110300.0
2010-04-05 10:20:00,146.15,146.33,146.14,146.17,37300.0,120.9431,121.092,120.9348,120.9596,37300.0
2010-04-05 10:30:00,146.18,146.43,146.15,146.4,19300.0,120.9679,121.1748,120.9431,121.15,19300.0
2010-04-05 10:40:00,146.38,146.56,146.37,146.49,20400.0,121.1334,121.2824,121.1251,121.2244,20400.0
2010-04-05 10:50:00,146.51,146.63,146.47,146.54,77400.0,121.241,121.3403,121.2079,121.2658,77400.0
2010-04-05 11:00:00,146.54,146.61,146.45,146.6,40800.0,121.2658,121.3237,121.1913,121.3155,40800.0
2010-04-05 11:10:00,146.57,146.64,146.57,146.58,30600.0,121.2906,121.3486,121.2906,121.2989,30600.0
2010-04-05 11:20:00,146.58,146.64,146.56,146.6,20600.0,121.2989,121.3486,121.2824,121.3155,20600.0
2010-04-05 11:30:00,146.61,146.61,146.43,146.47,17000.0,121.3237,121.3237,121.1748,121.2079,17000.0
2010-04-05 11:40:00,146.48,146.54,146.46,146.54,27200.0,121.2162,121.2658,121.1996,121.2658,27200.0
2010-04-05 11:50:00,146.53,146.64,146.51,146.57,35300.0,121.2575,121.3486,121.241,121.2906,35300.0
2010-04-05 12:00:00,146.58,146.59,146.51,146.58,31200.0,121.2989,121.3072,121.241,121.2989,31200.0
2010-04-05 12:10:00,146.58,146.59,146.46,146.48,12700.0,121.2989,121.3072,121.1996,121.2162,12700.0
2010-04-05 12:20:00,146.48,146.57,146.48,146.54,8100.0,121.2162,121.2906,121.2162,121.2658,8100.0
2010-04-05 12:30:00,146.56,146.66,146.56,146.6,33400.0,121.2824,121.3651,121.2824,121.3155,33400.0
2010-04-05 12:40:00,146.61,146.65,146.53,146.53,15600.0,121.3237,121.3568,121.2575,121.2575,15600.0
2010-04-05 12:50:00,146.54,146.6,146.52,146.52,9100.0,121.2658,121.3155,121.2493,121.2493,9100.0
2010-04-05 13:00:00,146.52,146.58,146.38,146.41,32400.0,121.2493,121.2989,121.1334,121.1582,32400.0
2010-04-05 13:10:00,146.42,146.51,146.41,146.51,17500.0,121.1665,121.241,121.1582,121.241,17500.0
2010-04-05 13:20:00,146.51,146.56,146.48,146.54,8400.0,121.241,121.2824,121.2162,121.2658,8400.0
2010-04-05 13:30:00,146.55,146.59,146.41,146.42,9700.0,121.2741,121.3072,121.1582,121.1665,9700.0
2010-04-05 13:40:00,146.4,146.48,146.31,146.31,36700.0,121.15,121.2162,121.0755,121.0755,36700.0
2010-04-05 13:50:00,146.32,146.47,146.32,146.45,15100.0,121.0838,121.2079,121.0838,121.1913,15100.0
2010-04-05 14:00:00,146.42,146.47,146.4,146.45,24000.0,121.1665,121.2079,121.15,121.1913,24000.0
2010-04-05 14:10:00,146.47,146.53,146.41,146.5,12700.0,121.2079,121.2575,121.1582,121.2327,12700.0
2010-04-05 14:20:00,146.51,146.62,146.45,146.58,21500.0,121.241,121.332,121.1913,121.2989,21500.0
2010-04-05 14:30:00,146.6,146.65,146.54,146.61,25300.0,121.3155,121.3568,121.2658,121.3237,25300.0
2010-04-05 14:40:00,146.62,146.75,146.62,146.75,21500.0,121.332,121.4396,121.332,121.4396,21500.0
2010-04-05 14:50:00,146.75,146.77,146.57,146.59,54000.0,121.4396,121.4562,121.2906,121.3072,54000.0
2010-04-05 15:00:00,146.59,146.64,146.55,146.55,24800.0,121.3072,121.3486,121.2741,121.2741,24800.0
2010-04-05 15:10:00,146.54,146.63,146.54,146.58,25600.0,121.2658,121.3403,121.2658,121.2989,25600.0
2010-04-05 15:20:00,146.6,146.7,146.59,146.61,24200.0,121.3155,121.3982,121.3072,121.3237,24200.0
2010-04-05 15:30:00,146.58,146.66,146.52,146.56,80100.0,121.2989,121.3651,121.2493,121.2824,80100.0
2010-04-05 15:40:00,146.57,146.79,146.55,146.73,55400.0,121.2906,121.4727,121.2741,121.4231,55400.0
2010-04-05 15:50:00,146.75,146.95,146.73,146.95,109700.0,121.4396,121.6051,121.4231,121.6051,109700.0
2010-04-06 09:30:00,146.35,146.7,146.35,146.57,194600.0,121.1086,121.3982,121.1086,121.2906,194600.0
2010-04-06 09:40:00,146.57,146.73,146.38,146.7,65600.0,121.2906,121.4231,121.1334,121.3982,65600.0
2010-04-06 09:50:00,146.71,146.71,146.56,146.65,17000.0,121.4065,121.4065,121.2824,121.3568,17000.0
2010-04-06 10:00:00,146.65,146.75,146.51,146.72,22000.0,121.3568,121.4396,121.241,121.4148,22000.0
2010-04-06 10:10:00,146.7,146.93,146.7,146.9,46200.0,121.3982,121.5886,121.3982,121.5637,46200.0
2010-04-06 10:20:00,146.94,146.94,146.76,146.94,33200.0,121.5968,121.5968,121.4479,121.5968,33200.0
2010-04-06 10:30:00,146.93,147.03,146.9,146.92,49700.0,121.5886,121.6713,121.5637,121.5803,49700.0
2010-04-06 10:40:00,146.91,147.03,146.91,146.97,54000.0,121.572,121.6713,121.572,121.6217,54000.0
2010-04-06 10:50:00,146.96,147.12,146.93,147.1,62600.0,121.6134,121.7458,121.5886,121.7292,62600.0
2010-04-06 11:00:00,147.1,147.15,147.03,147.07,39000.0,121.7292,121.7706,121.6713,121.7044,39000.0
2010-04-06 11:10:00,147.08,147.15,147.03,147.14,17000.0,121.7127,121.7706,121.6713,121.7623,17000.0
2010-04-06 11:20:00,147.17,147.41,147.14,147.34,158800.0,121.7872,121.9858,121.7623,121.9278,158800.0
2010-04-06 11:30:00,147.32,147.45,147.18,147.19,264800.0,121.9113,122.0189,121.7954,121.8037,264800.0
2010-04-06 11:40:00,147.18,147.27,147.17,147.21,69700.0,121.7954,121.8699,121.7872,121.8203,69700.0
2010-04-06 11:50:00,147.23,147.27,147.09,147.16,32900.0,121.8368,121.8699,121.721,121.7789,32900.0
2010-04-06 12:00:00,147.15,147.23,147.11,147.21,26400.0,121.7706,121.8368,121.7375,121.8203,26400.0
2010-04-06 12:10:00,147.21,147.24,147.17,147.21,17600.0,121.8203,121.8451,121.7872,121.8203,17600.0
2010-04-06 12:20:00,147.18,147.26,147.17,147.2,22600.0,121.7954,121.8616,121.7872,121.812,22600.0
2010-04-06 12:30:00,147.21,147.24,147.08,147.12,17400.0,121.8203,121.8451,121.7127,121.7458,17400.0
2010-04-06 12:40:00,147.11,147.18,147.1,147.16,15900.0,121.7375,121.7954,121.7292,121.7789,15900.0
2010-04-06 12:50:00,147.16,147.25,147.12,147.25,14200.0,121.7789,121.8534,121.7458,121.8534,14200.0
2010-04-06 13:00:00,147.25,147.33,147.25,147.29,19600.0,121.8534,121.9196,121.8534,121.8865,19600.0
2010-04-06 13:10:00,147.27,147.33,147.25,147.27,12700.0,121.8699,121.9196,121.8534,121.8699,12700.0
2010-04-06 13:20:00,147.26,147.35,147.25,147.31,15500.0,121.8616,121.9361,121.8534,121.903,15500.0
2010-04-06 13:30:00,147.32,147.34,147.21,147.27,93300.0,121.9113,121.9278,121.8203,121.8699,93300.0
2010-04-06 13:40:00,147.25,147.37,147.25,147.31,15900.0,121.8534,121.9527,121.8534,121.903,15900.0
2010-04-06 13:50:00,147.31,147.37,147.29,147.3,10400.0,121.903,121.9527,121.8865,121.8947,10400.0
2010-04-06 14:00:00,147.31,147.51,147.28,147.5,55600.0,121.903,122.0685,121.8782,122.0602,55600.0
2010-04-06 14:10:00,147.5,147.68,147.5,147.68,34800.0,122.0602,122.2092,122.0602,122.2092,34800.0
2010-04-06 14:20:00,147.68,147.8,147.66,147.72,41200.0,122.2092,122.3085,122.1927,122.2423,41200.0
2010-04-06 14:30:00,147.75,147.86,147.75,147.86,36400.0,122.2671,122.3582,122.2671,122.3582,36400.0
2010-04-06 14:40:00,147.85,147.89,147.76,147.79,77800.0,122.3499,122.383,122.2754,122.3002,77800.0
2010-04-06 14:50:00,147.78,147.86,147.78,147.83,20100.0,122.292,122.3582,122.292,122.3333,20100.0
2010-04-06 15:00:00,147.83,147.86,147.73,147.73,22500.0,122.3333,122.3582,122.2506,122.2506,22500.0
2010-04-06 15:10:00,147.75,147.79,147.71,147.79,17300.0,122.2671,122.3002,122.234,122.3002,17300.0
2010-04-06 15:20:00,147.77,147.8,147.58,147.6,31100.0,122.2837,122.3085,122.1264,122.143,31100.0
2010-04-06 15:30:00,147.58,147.69,147.54,147.64,89300.0,122.1264,122.2175,122.0933,122.1761,89300.0
2010-04-06 15:40:00,147.62,147.74,147.61,147.68,54600.0,122.1595,122.2589,122.1513,122.2092,54600.0
2010-04-06 15:50:00,147.68,147.72,147.59,147.68,124700.0,122.2092,122.2423,122.1347,122.2092,124700.0
2010-04-07 09:30:00,147.48,147.49,147.03,147.39,64800.0,122.0437,122.052,121.6713,121.9692,64800.0
2010-04-07 09:40:00,147.35,147.53,147.34,147.38,113200.0,121.9361,122.0851,121.9278,121.9609,113200.0
2010-04-07 09:50:00,147.37,147.53,147.26,147.26,32600.0,121.9527,122.0851,121.8616,121.8616,32600.0
2010-04-07 10:00:00,147.27,147.41,147.12,147.35,138600.0,121.8699,121.9858,121.7458,121.9361,138600.0
2010-04-07 10:10:00,147.42,147.52,147.34,147.45,132900.0,121.994,122.0768,121.9278,122.0189,132900.0
2010-04-07 10:20:00,147.42,147.47,147.31,147.4,18700.0,121.994,122.0354,121.903,121.9775,18700.0
2010-04-07 10:30:00,147.37,147.46,147.27,147.27,34400.0,121.9527,122.0271,121.8699,121.8699,34400.0
2010-04-07 10:40:00,147.3,147.3,146.8,146.84,108900.0,121.8947,121.8947,121.481,121.5141,108900.0
2010-04-07 10:50:00,146.85,146.95,146.8,146.9,24700.0,121.5224,121.6051,121.481,121.5637,24700.0
2010-04-07 11:00:00,146.92,147.08,146.7,147.08,50500.0,121.5803,121.7127,121.3982,121.7127,50500.0
2010-04-07 11:10:00,147.09,147.29,147.0,147.23,51000.0,121.721,121.8865,121.6465,121.8368,51000.0
2010-04-07 11:20:00,147.25,147.26,147.13,147.25,31000.0,121.8534,121.8616,121.7541,121.8534,31000.0
2010-04-07 11:30:00,147.25,147.25,146.97,147.01,88200.0,121.8534,121.8534,121.6217,121.6548,88200.0
2010-04-07 11:40:00,147.01,147.09,146.97,147.05,24500.0,121.6548,121.721,121.6217,121.6879,24500.0
2010-04-07 11:50:00,147.07,147.21,147.05,147.12,21300.0,121.7044,121.8203,121.6879,121.7458,21300.0
2010-04-07 12:00:00,147.12,147.17,147.07,147.12,12900.0,121.7458,121.7872,121.7044,121.7458,12900.0
2010-04-07 12:10:00,147.12,147.15,146.98,146.99,21700.0,121.7458,121.7706,121.6299,121.6382,21700.0
2010-04-07 12:20:00,147.0,147.05,146.96,146.98,10100.0,121.6465,121.6879,121.6134,121.6299,10100.0
2010-04-07 12:30:00,146.96,147.02,146.95,147.02,8100.0,121.6134,121.663,121.6051,121.663,8100.0
2010-04-07 12:40:00,147.01,147.08,146.98,147.03,13100.0,121.6548,121.7127,121.6299,121.6713,13100.0
2010-04-07 12:50:00,147.01,147.1,147.0,147.1,20000.0,121.6548,121.7292,121.6465,121.7292,20000.0
2010-04-07 13:00:00,147.12,147.31,147.12,147.24,32200.0,121.7458,121.903,121.7458,121.8451,32200.0
2010-04-07 13:10:00,147.23,147.36,147.23,147.36,21300.0,121.8368,121.9444,121.8368,121.9444,21300.0
2010-04-07 13:20:00,147.33,147.51,147.31,147.48,48500.0,121.9196,122.0685,121.903,122.0437,48500.0
2010-04-07 13:30:00,147.47,147.49,147.35,147.37,17000.0,122.0354,122.052,121.9361,121.9527,17000.0
2010-04-07 13:40:00,147.37,147.43,147.17,147.25,46500.0,121.9527,122.0023,121.7872,121.8534,46500.0
2010-04-07 13:50:00,147.23,147.36,147.2,147.34,24500.0,121.8368,121.9444,121.812,121.9278,24500.0
2010-04-07 14:00:00,147.36,147.36,147.21,147.3,30600.0,121.9444,121.9444,121.8203,121.8947,30600.0
2010-04-07 14:10:00,147.3,147.3,147.07,147.14,28800.0,121.8947,121.8947,121.7044,121.7623,28800.0
2010-04-07 14:20:00,147.16,147.16,146.88,146.93,150800.0,121.7789,121.7789,121.5472,121.5886,150800.0
2010-04-07 14:30:00,146.93,146.93,146.7,146.81,70100.0,121.5886,121.5886,121.3982,121.4893,70100.0
2010-04-07 14:40:00,146.81,146.91,146.65,146.71,64900.0,121.4893,121.572,121.3568,121.4065,64900.0
2010-04-07 14:50:00,146.71,146.84,146.62,146.71,72800.0,121.4065,121.5141,121.332,121.4065,72800.0
2010-04-07 15:00:00,146.69,146.69,146.09,146.09,122800.0,121.3899,121.3899,120.8934,120.8934,122800.0
2010-04-07 15:10:00,146.08,146.14,145.81,146.09,162700.0,120.8852,120.9348,120.6617,120.8934,162700.0
2010-04-07 15:20:00,146.09,146.23,146.02,146.15,46400.0,120.8934,121.0093,120.8355,120.9431,46400.0
2010-04-07 15:30:00,146.13,146.31,145.97,146.21,146500.0,120.9265,121.0755,120.7941,120.9927,146500.0
2010-04-07 15:40:00,146.21,146.47,146.12,146.46,141300.0,120.9927,121.2079,120.9183,121.1996,141300.0
2010-04-07 15:50:00,146.48,146.69,146.48,146.62,147400.0,121.2162,121.3899,121.2162,121.332,147400.0
2010-04-08 09:30:00,146.07,146.1,145.4,145.49,101800.0,120.8769,120.9017,120.3224,120.3969,101800.0
2010-04-08 09:40:00,145.47,145.47,145.1,145.22,86800.0,120.3804,120.3804,120.0742,120.1735,86800.0
2010-04-08 09:50:00,145.19,145.53,145.18,145.37,57100.0,120.1487,120.43,120.1404,120.2976,57100.0
2010-04-08 10:00:00,145.37,145.58,145.21,145.23,110100.0,120.2976,120.4714,120.1652,120.1818,110100.0
2010-04-08 10:10:00,145.17,145.54,145.16,145.45,107800.0,120.1321,120.4383,120.1238,120.3638,107800.0
2010-04-08 10:20:00,145.43,146.99,145.37,145.73,66400.0,120.3473,121.6382,120.2976,120.5955,66400.0
2010-04-08 10:30:00,145.77,145.94,145.67,145.67,142900.0,120.6286,120.7693,120.5459,120.5459,142900.0
2010-04-08 10:40:00,145.64,145.75,145.61,145.74,66300.0,120.521,120.6121,120.4962,120.6038,66300.0
2010-04-08 10:50:00,145.76,145.82,145.67,145.73,42500.0,120.6203,120.67,120.5459,120.5955,42500.0
2010-04-08 11:00:00,145.74,145.98,145.74,145.9,74500.0,120.6038,120.8024,120.6038,120.7362,74500.0
2010-04-08 11:10:00,145.87,145.9,145.74,145.76,22500.0,120.7114,120.7362,120.6038,120.6203,22500.0
2010-04-08 11:20:00,145.78,145.87,145.68,145.68,22400.0,120.6369,120.7114,120.5541,120.5541,22400.0
2010-04-08 11:30:00,145.69,145.84,145.69,145.82,15400.0,120.5624,120.6866,120.5624,120.67,15400.0
2010-04-08 11:40:00,145.83,146.03,145.79,146.03,101500.0,120.6783,120.8438,120.6452,120.8438,101500.0
2010-04-08 11:50:00,146.03,146.18,145.99,146.14,37400.0,120.8438,120.9679,120.8107,120.9348,37400.0
2010-04-08 12:00:00,146.12,146.14,146.01,146.03,42700.0,120.9183,120.9348,120.8272,120.8438,42700.0
2010-04-08 12:10:00,146.02,146.13,146.01,146.11,23600.0,120.8355,120.9265,120.8272,120.91,23600.0
2010-04-08 12:20:00,146.13,146.33,146.13,146.27,45900.0,120.9265,121.092,120.9265,121.0424,45900.0
2010-04-08 12:30:00,146.26,146.3,146.17,146.23,26500.0,121.0341,121.0672,120.9596,121.0093,26500.0
2010-04-08 12:40:00,146.25,146.31,146.17,146.28,35300.0,121.0258,121.0755,120.9596,121.0507,35300.0
2010-04-08 12:50:00,146.26,146.34,146.18,146.34,26500.0,121.0341,121.1003,120.9679,121.1003,26500.0
2010-04-08 13:00:00,146.36,146.51,146.31,146.42,35800.0,121.1169,121.241,121.0755,121.1665,35800.0
2010-04-08 13:10:00,146.39,146.39,146.28,146.28,29400.0,121.1417,121.1417,121.0507,121.0507,29400.0
2010-04-08 13:20:00,146.27,146.36,146.27,146.35,27200.0,121.0424,121.1169,121.0424,121.1086,27200.0
2010-04-08 13:30:00,146.36,146.49,146.34,146.44,23500.0,121.1169,121.2244,121.1003,121.1831,23500.0
2010-04-08 13:40:00,146.43,146.48,146.38,146.41,29700.0,121.1748,121.2162,121.1334,121.1582,29700.0
2010-04-08 13:50:00,146.41,146.44,146.18,146.23,72300.0,121.1582,121.1831,120.9679,121.0093,72300.0
2010-04-08 14:00:00,146.24,146.35,146.21,146.27,28000.0,121.0176,121.1086,120.9927,121.0424,28000.0
2010-04-08 14:10:00,146.27,146.43,146.27,146.39,37000.0,121.0424,121.1748,121.0424,121.1417,37000.0
2010-04-08 14:20:00,146.38,146.54,146.32,146.5,38600.0,121.1334,121.2658,121.0838,121.2327,38600.0
2010-04-08 14:30:00,146.51,146.52,146.39,146.44,25900.0,121.241,121.2493,121.1417,121.1831,25900.0
2010-04-08 14:40:00,146.42,146.7,146.42,146.7,57800.0,121.1665,121.3982,121.1665,121.3982,57800.0
2010-04-08 14:50:00,146.68,146.71,146.52,146.56,29500.0,121.3817,121.4065,121.2493,121.2824,29500.0
2010-04-08 15:00:00,146.58,146.64,146.5,146.52,255700.0,121.2989,121.3486,121.2327,121.2493,255700.0
2010-04-08 15:10:00,146.51,146.56,146.44,146.54,37200.0,121.241,121.2824,121.1831,121.2658,37200.0
2010-04-08 15:20:00,146.55,146.61,146.45,146.45,31000.0,121.2741,121.3237,121.1913,121.1913,31000.0
2010-04-08 15:30:00,146.47,146.63,146.45,146.52,42100.0,121.2079,121.3403,121.1913,121.2493,42100.0
2010-04-08 15:40:00,146.51,146.64,146.41,146.59,80300.0,121.241,121.3486,121.1582,121.3072,80300.0
2010-04-08 15:50:00,146.59,146.59,146.44,146.46,119800.0,121.3072,121.3072,121.1831,121.1996,119800.0
2010-04-09 09:30:00,146.6,146.74,146.4,146.44,259100.0,121.3155,121.4313,121.15,121.1831,259100.0
2010-04-09 09:40:00,146.47,146.67,145.91,145.95,340500.0,121.2079,121.3734,120.7445,120.7776,340500.0
2010-04-09 09:50:00,145.97,146.58,145.9,146.52,46500.0,120.7941,121.2989,120.7362,121.2493,46500.0
2010-04-09 10:00:00,146.6,146.72,146.55,146.61,50600.0,121.3155,121.4148,121.2741,121.3237,50600.0
2010-04-09 10:10:00,146.59,146.83,146.53,146.75,46400.0,121.3072,121.5058,121.2575,121.4396,46400.0
2010-04-09 10:20:00,146.76,146.85,146.37,146.51,129500.0,121.4479,121.5224,121.1251,121.241,129500.0
2010-04-09 10:30:00,146.48,146.75,146.46,146.65,210300.0,121.2162,121.4396,121.1996,121.3568,210300.0
2010-04-09 10:40:00,146.7,146.9,146.64,146.81,70100.0,121.3982,121.5637,121.3486,121.4893,70100.0
2010-04-09 10:50:00,146.82,146.94,146.66,146.71,35500.0,121.4975,121.5968,121.3651,121.4065,35500.0
2010-04-09 11:00:00,146.68,146.81,146.68,146.8,24800.0,121.3817,121.4893,121.3817,121.481,24800.0
2010-04-09 11:10:00,146.76,146.91,146.75,146.84,22300.0,121.4479,121.572,121.4396,121.5141,22300.0
2010-04-09 11:20:00,146.84,147.05,146.84,147.05,46600.0,121.5141,121.6879,121.5141,121.6879,46600.0
2010-04-09 11:30:00,147.03,147.09,146.9,147.09,24600.0,121.6713,121.721,121.5637,121.721,24600.0
2010-04-09 11:40:00,147.09,147.18,147.08,147.09,17700.0,121.721,121.7954,121.7127,121.721,17700.0
2010-04-09 11:50:00,147.11,147.19,147.1,147.15,40500.0,121.7375,121.8037,121.7292,121.7706,40500.0
2010-04-09 12:00:00,147.14,147.19,147.11,147.19,4100.0,121.7623,121.8037,121.7375,121.8037,4100.0
2010-04-09 12:10:00,147.19,147.22,147.14,147.22,2000.0,121.8037,121.8285,121.7623,121.8285,2000.0
2010-04-09 12:20:00,147.19,147.3,147.19,147.28,71300.0,121.8037,121.8947,121.8037,121.8782,71300.0
2010-04-09 12:30:00,147.29,147.3,147.2,147.2,18100.0,121.8865,121.8947,121.812,121.812,18100.0
2010-04-09 12:40:00,147.21,147.23,147.14,147.16,13000.0,121.8203,121.8368,121.7623,121.7789,13000.0
2010-04-09 12:50:00,147.18,147.18,147.09,147.16,5400.0,121.7954,121.7954,121.721,121.7789,5400.0
2010-04-09 13:00:00,147.16,147.17,147.0,147.04,15100.0,121.7789,121.7872,121.6465,121.6796,15100.0
2010-04-09 13:10:00,147.05,147.15,147.02,147.14,8000.0,121.6879,121.7706,121.663,121.7623,8000.0
2010-04-09 13:20:00,147.16,147.2,147.1,147.12,48300.0,121.7789,121.812,121.7292,121.7458,48300.0
2010-04-09 13:30:00,147.14,147.14,147.09,147.11,36400.0,121.7623,121.7623,121.721,121.7375,36400.0
2010-04-09 13:40:00,147.09,147.14,147.07,147.08,12000.0,121.721,121.7623,121.7044,121.7127,12000.0
2010-04-09 13:50:00,147.06,147.08,146.94,146.97,11300.0,121.6961,121.7127,121.5968,121.6217,11300.0
2010-04-09 14:00:00,146.97,147.0,146.87,147.0,25100.0,121.6217,121.6465,121.5389,121.6465,25100.0
2010-04-09 14:10:00,147.0,147.09,146.99,147.06,13700.0,121.6465,121.721,121.6382,121.6961,13700.0
2010-04-09 14:20:00,147.07,147.15,147.05,147.1,12600.0,121.7044,121.7706,121.6879,121.7292,12600.0
2010-04-09 14:30:00,147.09,147.17,147.07,147.14,27200.0,121.721,121.7872,121.7044,121.7623,27200.0
2010-04-09 14:40:00,147.18,147.29,147.14,147.26,8100.0,121.7954,121.8865,121.7623,121.8616,8100.0
2010-04-09 14:50:00,147.25,147.27,147.15,147.21,12900.0,121.8534,121.8699,121.7706,121.8203,12900.0
2010-04-09 15:00:00,147.2,147.25,147.14,147.17,22900.0,121.812,121.8534,121.7623,121.7872,22900.0
2010-04-09 15:10:00,147.17,147.22,147.11,147.22,23700.0,121.7872,121.8285,121.7375,121.8285,23700.0
2010-04-09 15:20:00,147.21,147.35,147.14,147.33,21800.0,121.8203,121.9361,121.7623,121.9196,21800.0
2010-04-09 15:30:00,147.34,147.38,147.29,147.34,16800.0,121.9278,121.9609,121.8865,121.9278,16800.0
2010-04-09 15:40:00,147.33,147.55,147.33,147.54,55400.0,121.9196,122.1016,121.9196,122.0933,55400.0
2010-04-09 15:50:00,147.54,147.78,147.53,147.76,274000.0,122.0933,122.292,122.0851,122.2754,274000.0
2010-04-12 09:30:00,147.92,148.09,147.8,147.91,67400.0,122.4078,122.5485,122.3085,122.3995,67400.0
2010-04-12 09:40:00,147.88,148.05,147.85,147.89,85500.0,122.3747,122.5154,122.3499,122.383,85500.0
2010-04-12 09:50:00,147.86,147.94,147.41,147.42,86900.0,122.3582,122.4244,121.9858,121.994,86900.0
2010-04-12 10:00:00,147.41,147.81,147.36,147.68,33300.0,121.9858,122.3168,121.9444,122.2092,33300.0
2010-04-12 10:10:00,147.73,147.89,147.56,147.56,27700.0,122.2506,122.383,122.1099,122.1099,27700.0
2010-04-12 10:20:00,147.59,147.79,147.59,147.77,26800.0,122.1347,122.3002,122.1347,122.2837,26800.0
2010-04-12 10:30:00,147.77,147.77,147.48,147.53,51100.0,122.2837,122.2837,122.0437,122.0851,51100.0
2010-04-12 10:40:00,147.56,147.82,147.54,147.74,41800.0,122.1099,122.3251,122.0933,122.2589,41800.0
2010-04-12 10:50:00,147.75,147.8,147.73,147.77,22800.0,122.2671,122.3085,122.2506,122.2837,22800.0
2010-04-12 11:00:00,147.77,147.89,147.77,147.89,7900.0,122.2837,122.383,122.2837,122.383,7900.0
2010-04-12 11:10:00,147.89,147.89,147.68,147.72,18200.0,122.383,122.383,122.2092,122.2423,18200.0
2010-04-12 11:20:00,147.7,147.77,147.68,147.73,22300.0,122.2258,122.2837,122.2092,122.2506,22300.0
2010-04-12 11:30:00,147.72,147.88,147.65,147.84,19800.0,122.2423,122.3747,122.1844,122.3416,19800.0
2010-04-12 11:40:00,147.86,147.9,147.72,147.75,16900.0,122.3582,122.3913,122.2423,122.2671,16900.0
2010-04-12 11:50:00,147.75,147.82,147.68,147.76,19200.0,122.2671,122.3251,122.2092,122.2754,19200.0
2010-04-12 12:00:00,147.79,147.83,147.72,147.72,8300.0,122.3002,122.3333,122.2423,122.2423,8300.0
2010-04-12 12:10:00,147.71,147.81,147.71,147.77,10600.0,122.234,122.3168,122.234,122.2837,10600.0
2010-04-12 12:20:00,147.76,147.83,147.76,147.79,22200.0,122.2754,122.3333,122.2754,122.3002,22200.0
2010-04-12 12:30:00,147.79,147.83,147.79,147.81,1700.0,122.3002,122.3333,122.3002,122.3168,1700.0
2010-04-12 12:40:00,147.82,147.9,147.82,147.82,8500.0,122.3251,122.3913,122.3251,122.3251,8500.0
2010-04-12 12:50:00,147.84,147.96,147.82,147.95,22600.0,122.3416,122.4409,122.3251,122.4326,22600.0
2010-04-12 13:00:00,147.99,148.14,147.96,148.06,30300.0,122.4657,122.5899,122.4409,122.5237,30300.0
2010-04-12 13:10:00,148.05,148.13,148.03,148.11,17400.0,122.5154,122.5816,122.4988,122.565,17400.0
2010-04-12 13:20:00,148.15,148.15,148.02,148.04,12800.0,122.5981,122.5981,122.4906,122.5071,12800.0
2010-04-12 13:30:00,148.03,148.14,148.03,148.12,13300.0,122.4988,122.5899,122.4988,122.5733,13300.0
2010-04-12 13:40:00,148.13,148.13,148.03,148.05,15500.0,122.5816,122.5816,122.4988,122.5154,15500.0
2010-04-12 13:50:00,148.07,148.15,147.9,147.92,37000.0,122.5319,122.5981,122.3913,122.4078,37000.0
2010-04-12 14:00:00,147.93,147.98,147.83,147.89,23700.0,122.4161,122.4575,122.3333,122.383,23700.0
2010-04-12 14:10:00,147.89,147.99,147.88,147.9,21300.0,122.383,122.4657,122.3747,122.3913,21300.0
2010-04-12 14:20:00,147.89,148.01,147.89,147.99,7200.0,122.383,122.4823,122.383,122.4657,7200.0
2010-04-12 14:30:00,147.97,148.03,147.94,147.96,20600.0,122.4492,122.4988,122.4244,122.4409,20600.0
2010-04-12 14:40:00,147.93,147.99,147.83,147.97,24000.0,122.4161,122.4657,122.3333,122.4492,24000.0
2010-04-12 14:50:00,147.96,148.05,147.95,147.97,18200.0,122.4409,122.5154,122.4326,122.4492,18200.0
2010-04-12 15:00:00,147.97,148.08,147.91,148.03,31500.0,122.4492,122.5402,122.3995,122.4988,31500.0
2010-04-12 15:10:00,148.03,148.05,147.87,147.96,17200.0,122.4988,122.5154,122.3664,122.4409,17200.0
2010-04-12 15:20:00,147.93,147.96,147.69,147.77,57200.0,122.4161,122.4409,122.2175,122.2837,57200.0
2010-04-12 15:30:00,147.77,147.82,147.68,147.82,39300.0,122.2837,122.3251,122.2092,122.3251,39300.0
2010-04-12 15:40:00,147.8,147.85,147.67,147.85,97000.0,122.3085,122.3499,122.2009,122.3499,97000.0
2010-04-12 15:50:00,147.85,148.05,147.76,148.04,196900.0,122.3499,122.5154,122.2754,122.5071,196900.0
2010-04-13 09:30:00,147.82,147.94,147.52,147.71,163800.0,122.3251,122.4244,122.0768,122.234,163800.0
2010-04-13 09:40:00,147.7,148.05,147.64,148.05,123200.0,122.2258,122.5154,122.1761,122.5154,123200.0
2010-04-13 09:50:00,148.02,148.17,147.92,147.93,39500.0,122.4906,122.6147,122.4078,122.4161,39500.0
2010-04-13 10:00:00,147.9,147.96,147.79,147.87,84100.0,122.3913,122.4409,122.3002,122.3664,84100.0
2010-04-13 10:10:00,147.88,148.0,147.72,147.73,40100.0,122.3747,122.474,122.2423,122.2506,40100.0
2010-04-13 10:20:00,147.7,147.7,147.26,147.33,196500.0,122.2258,122.2258,121.8616,121.9196,196500.0
2010-04-13 10:30:00,147.36,147.38,147.1,147.3,37800.0,121.9444,121.9609,121.7292,121.8947,37800.0
2010-04-13 10:40:00,147.32,147.52,147.31,147.48,17200.0,121.9113,122.0768,121.903,122.0437,17200.0
2010-04-13 10:50:00,147.47,147.56,147.4,147.49,13000.0,122.0354,122.1099,121.9775,122.052,13000.0
2010-04-13 11:00:00,147.49,147.69,147.45,147.59,29400.0,122.052,122.2175,122.0189,122.1347,29400.0
2010-04-13 11:10:00,147.6,147.77,147.51,147.74,77800.0,122.143,122.2837,122.0685,122.2589,77800.0
2010-04-13 11:20:00,147.76,147.81,147.65,147.68,22500.0,122.2754,122.3168,122.1844,122.2092,22500.0
2010-04-13 11:30:00,147.68,147.81,147.68,147.71,76800.0,122.2092,122.3168,122.2092,122.234,76800.0
2010-04-13 11:40:00,147.7,147.72,147.6,147.66,10000.0,122.2258,122.2423,122.143,122.1927,10000.0
2010-04-13 11:50:00,147.68,147.68,147.58,147.67,5500.0,122.2092,122.2092,122.1264,122.2009,5500.0
2010-04-13 12:00:00,147.67,147.68,147.63,147.66,5700.0,122.2009,122.2092,122.1678,122.1927,5700.0
2010-04-13 12:10:00,147.69,147.92,147.68,147.92,12000.0,122.2175,122.4078,122.2092,122.4078,12000.0
2010-04-13 12:20:00,147.95,147.96,147.83,147.92,7000.0,122.4326,122.4409,122.3333,122.4078,7000.0
2010-04-13 12:30:00,147.92,147.93,147.83,147.84,7100.0,122.4078,122.4161,122.3333,122.3416,7100.0
2010-04-13 12:40:00,147.85,147.89,147.83,147.88,3700.0,122.3499,122.383,122.3333,122.3747,3700.0
2010-04-13 12:50:00,147.87,148.11,147.87,148.05,5600.0,122.3664,122.565,122.3664,122.5154,5600.0
2010-04-13 13:00:00,148.05,148.08,148.01,148.04,26000.0,122.5154,122.5402,122.4823,122.5071,26000.0
2010-04-13 13:10:00,148.05,148.13,148.02,148.03,16200.0,122.5154,122.5816,122.4906,122.4988,16200.0
2010-04-13 13:20:00,148.04,148.11,148.03,148.09,11300.0,122.5071,122.565,122.4988,122.5485,11300.0
2010-04-13 13:30:00,148.06,148.24,148.06,148.23,11200.0,122.5237,122.6726,122.5237,122.6643,11200.0
2010-04-13 13:40:00,148.26,148.33,148.18,148.25,18900.0,122.6892,122.7471,122.623,122.6809,18900.0
2010-04-13 13:50:00,148.27,148.43,148.27,148.41,64000.0,122.6974,122.8298,122.6974,122.8133,64000.0
2010-04-13 14:00:00,148.39,148.44,148.28,148.28,15300.0,122.7967,122.8381,122.7057,122.7057,15300.0
2010-04-13 14:10:00,148.29,148.39,148.26,148.36,8700.0,122.714,122.7967,122.6892,122.7719,8700.0
2010-04-13 14:20:00,148.37,148.41,148.33,148.33,40400.0,122.7802,122.8133,122.7471,122.7471,40400.0
2010-04-13 14:30:00,148.29,148.37,148.29,148.3,31800.0,122.714,122.7802,122.714,122.7223,31800.0
2010-04-13 14:40:00,148.29,148.37,148.28,148.37,17300.0,122.714,122.7802,122.7057,122.7802,17300.0
2010-04-13 14:50:00,148.37,148.49,148.26,148.29,57500.0,122.7802,122.8795,122.6892,122.714,57500.0
2010-04-13 15:00:00,148.3,148.36,148.19,148.32,132900.0,122.7223,122.7719,122.6312,122.7388,132900.0
2010-04-13 15:10:00,148.32,148.56,148.31,148.55,35500.0,122.7388,122.9374,122.7305,122.9291,35500.0
2010-04-13 15:20:00,148.54,148.61,148.4,148.54,47000.0,122.9209,122.9788,122.805,122.9209,47000.0
2010-04-13 15:30:00,148.55,148.6,148.5,148.54,25800.0,122.9291,122.9705,122.8878,122.9209,25800.0
2010-04-13 15:40:00,148.54,148.65,148.53,148.59,42000.0,122.9209,123.0119,122.9126,122.9623,42000.0
2010-04-13 15:50:00,148.59,148.6,148.42,148.57,66800.0,122.9623,122.9705,122.8216,122.9457,66800.0
2010-04-14 09:30:00,149.43,149.53,149.25,149.4,115400.0,123.6574,123.7401,123.5084,123.6325,115400.0
2010-04-14 09:40:00,149.41,149.74,149.4,149.63,70600.0,123.6408,123.9139,123.6325,123.8229,70600.0
2010-04-14 09:50:00,149.62,149.65,149.33,149.41,30400.0,123.8146,123.8394,123.5746,123.6408,30400.0
2010-04-14 10:00:00,149.42,149.54,149.32,149.48,47200.0,123.6491,123.7484,123.5663,123.6987,47200.0
2010-04-14 10:10:00,149.47,149.48,148.99,149.33,54000.0,123.6905,123.6987,123.2933,123.5746,54000.0
2010-04-14 10:20:00,149.3,149.38,149.21,149.33,42900.0,123.5498,123.616,123.4753,123.5746,42900.0
2010-04-14 10:30:00,149.35,149.5,149.22,149.37,40900.0,123.5912,123.7153,123.4836,123.6077,40900.0
2010-04-14 10:40:00,149.42,149.5,149.37,149.5,42600.0,123.6491,123.7153,123.6077,123.7153,42600.0
2010-04-14 10:50:00,149.52,149.72,149.5,149.67,33600.0,123.7319,123.8974,123.7153,123.856,33600.0
2010-04-14 11:00:00,149.68,149.81,149.55,149.57,56000.0,123.8643,123.9718,123.7567,123.7732,56000.0
2010-04-14 11:10:00,149.55,149.66,149.54,149.63,28700.0,123.7567,123.8477,123.7484,123.8229,28700.0
2010-04-14 11:20:00,149.65,149.89,149.64,149.89,74200.0,123.8394,124.038,123.8312,124.038,74200.0
2010-04-14 11:30:00,149.88,149.88,149.71,149.72,45900.0,124.0298,124.0298,123.8891,123.8974,45900.0
2010-04-14 11:40:00,149.73,149.83,149.73,149.75,29900.0,123.9056,123.9884,123.9056,123.9222,29900.0
2010-04-14 11:50:00,149.74,149.82,149.71,149.77,47100.0,123.9139,123.9801,123.8891,123.9387,47100.0
2010-04-14 12:00:00,149.77,149.79,149.72,149.76,27800.0,123.9387,123.9553,123.8974,123.9305,27800.0
2010-04-14 12:10:00,149.77,149.87,149.76,149.81,122600.0,123.9387,124.0215,123.9305,123.9718,122600.0
2010-04-14 12:20:00,149.82,149.92,149.79,149.91,50300.0,123.9801,124.0629,123.9553,124.0546,50300.0
2010-04-14 12:30:00,149.91,150.07,149.91,150.0,49600.0,124.0546,124.187,124.0546,124.1291,49600.0
2010-04-14 12:40:00,150.01,150.04,149.97,149.98,33800.0,124.1373,124.1622,124.1042,124.1125,33800.0
2010-04-14 12:50:00,149.97,149.98,149.92,149.96,33300.0,124.1042,124.1125,124.0629,124.096,33300.0
2010-04-14 13:00:00,149.99,150.06,149.99,150.03,23700.0,124.1208,124.1787,124.1208,124.1539,23700.0
2010-04-14 13:10:00,150.05,150.14,150.05,150.12,24300.0,124.1704,124.2449,124.1704,124.2284,24300.0
2010-04-14 13:20:00,150.11,150.28,150.11,150.28,88400.0,124.2201,124.3608,124.2201,124.3608,88400.0
2010-04-14 13:30:00,150.28,150.33,150.12,150.14,177000.0,124.3608,124.4021,124.2284,124.2449,177000.0
2010-04-14 13:40:00,150.14,150.15,150.0,150.07,478900.0,124.2449,124.2532,124.1291,124.187,478900.0
2010-04-14 13:50:00,150.07,150.12,149.95,149.96,35000.0,124.187,124.2284,124.0877,124.096,35000.0
2010-04-14 14:00:00,149.96,150.16,149.96,150.1,114400.0,124.096,124.2615,124.096,124.2118,114400.0
2010-04-14 14:10:00,150.07,150.16,150.07,150.16,42300.0,124.187,124.2615,124.187,124.2615,42300.0
2010-04-14 14:20:00,150.16,150.3,150.16,150.28,110000.0,124.2615,124.3773,124.2615,124.3608,110000.0
2010-04-14 14:30:00,150.29,150.44,150.27,150.4,107100.0,124.369,124.4932,124.3525,124.4601,107100.0
2010-04-14 14:40:00,150.42,150.49,150.34,150.4,52400.0,124.4766,124.5346,124.4104,124.4601,52400.0
2010-04-14 14:50:00,150.4,150.41,150.31,150.4,23800.0,124.4601,124.4684,124.3856,124.4601,23800.0
2010-04-14 15:00:00,150.4,150.41,150.33,150.38,78500.0,124.4601,124.4684,124.4021,124.4435,78500.0
2010-04-14 15:10:00,150.39,150.42,150.32,150.32,32400.0,124.4518,124.4766,124.3939,124.3939,32400.0
2010-04-14 15:20:00,150.32,150.48,150.32,150.47,52600.0,124.3939,124.5263,124.3939,124.518,52600.0
2010-04-14 15:30:00,150.48,150.68,150.48,150.67,124000.0,124.5263,124.6918,124.5263,124.6835,124000.0
2010-04-14 15:40:00,150.66,150.71,150.57,150.66,74000.0,124.6752,124.7166,124.6008,124.6752,74000.0
2010-04-14 15:50:00,150.67,150.8,150.65,150.74,209400.0,124.6835,124.7911,124.667,124.7414,209400.0
2010-04-15 09:30:00,150.57,150.7,150.45,150.64,184400.0,124.6008,124.7083,124.5015,124.6587,184400.0
2010-04-15 09:40:00,150.65,150.74,150.51,150.73,38000.0,124.667,124.7414,124.5511,124.7332,38000.0
2010-04-15 09:50:00,150.73,150.78,150.63,150.67,128300.0,124.7332,124.7745,124.6504,124.6835,128300.0
2010-04-15 10:00:00,150.68,151.05,150.57,151.02,96100.0,124.6918,124.998,124.6008,124.9731,96100.0
2010-04-15 10:10:00,151.05,151.12,150.98,150.99,129100.0,124.998,125.0559,124.94,124.9483,129100.0
2010-04-15 10:20:00,150.98,151.12,150.93,151.03,138900.0,124.94,125.0559,124.8987,124.9814,138900.0
2010-04-15 10:30:00,151.03,151.23,150.99,151.13,89900.0,124.9814,125.1469,124.9483,125.0642,89900.0
2010-04-15 10:40:00,151.16,151.37,151.14,151.23,119200.0,125.089,125.2628,125.0724,125.1469,119200.0
2010-04-15 10:50:00,151.25,151.29,151.16,151.29,39900.0,125.1635,125.1966,125.089,125.1966,39900.0
2010-04-15 11:00:00,151.29,151.37,151.24,151.27,54200.0,125.1966,125.2628,125.1552,125.18,54200.0
2010-04-15 11:10:00,151.28,151.28,150.99,151.02,53500.0,125.1883,125.1883,124.9483,124.9731,53500.0
2010-04-15 11:20:00,151.01,151.11,150.78,150.82,126300.0,124.9649,125.0476,124.7745,124.8076,126300.0
2010-04-15 11:30:00,150.79,150.94,150.74,150.91,37600.0,124.7828,124.9069,124.7414,124.8821,37600.0
2010-04-15 11:40:00,150.91,150.91,150.58,150.64,64400.0,124.8821,124.8821,124.609,124.6587,64400.0
2010-04-15 11:50:00,150.66,150.7,150.49,150.6,44100.0,124.6752,124.7083,124.5346,124.6256,44100.0
2010-04-15 12:00:00,150.6,150.6,150.47,150.49,148800.0,124.6256,124.6256,124.518,124.5346,148800.0
2010-04-15 12:10:00,150.49,150.64,150.38,150.61,67300.0,124.5346,124.6587,124.4435,124.6339,67300.0
2010-04-15 12:20:00,150.6,150.66,150.46,150.55,39600.0,124.6256,124.6752,124.5097,124.5842,39600.0
2010-04-15 12:30:00,150.54,150.64,150.52,150.64,37800.0,124.5759,124.6587,124.5594,124.6587,37800.0
2010-04-15 12:40:00,150.64,150.69,150.56,150.68,11600.0,124.6587,124.7001,124.5925,124.6918,11600.0
2010-04-15 12:50:00,150.69,150.77,150.66,150.77,14300.0,124.7001,124.7663,124.6752,124.7663,14300.0
2010-04-15 13:00:00,150.77,150.82,150.71,150.79,25100.0,124.7663,124.8076,124.7166,124.7828,25100.0
2010-04-15 13:10:00,150.8,150.88,150.79,150.88,23400.0,124.7911,124.8573,124.7828,124.8573,23400.0
2010-04-15 13:20:00,150.88,151.0,150.87,151.0,29100.0,124.8573,124.9566,124.849,124.9566,29100.0
2010-04-15 13:30:00,151.0,151.05,150.96,151.03,15800.0,124.9566,124.998,124.9235,124.9814,15800.0
2010-04-15 13:40:00,151.05,151.05,150.91,150.92,16800.0,124.998,124.998,124.8821,124.8904,16800.0
2010-04-15 13:50:00,150.9,150.98,150.85,150.95,31100.0,124.8738,124.94,124.8325,124.9152,31100.0
2010-04-15 14:00:00,150.94,151.03,150.9,150.96,18900.0,124.9069,124.9814,124.8738,124.9235,18900.0
2010-04-15 14:10:00,150.95,151.02,150.9,151.0,43500.0,124.9152,124.9731,124.8738,124.9566,43500.0
2010-04-15 14:20:00,151.0,151.07,150.99,151.03,23500.0,124.9566,125.0145,124.9483,124.9814,23500.0
2010-04-15 14:30:00,151.02,151.09,150.95,151.0,26100.0,124.9731,125.0311,124.9152,124.9566,26100.0
2010-04-15 14:40:00,151.02,151.07,150.96,151.05,48900.0,124.9731,125.0145,124.9235,124.998,48900.0
2010-04-15 14:50:00,151.03,151.13,151.03,151.12,30800.0,124.9814,125.0642,124.9814,125.0559,30800.0
2010-04-15 15:00:00,151.12,151.15,150.98,151.09,36400.0,125.0559,125.0807,124.94,125.0311,36400.0
2010-04-15 15:10:00,151.09,151.13,151.0,151.05,38100.0,125.0311,125.0642,124.9566,124.998,38100.0
2010-04-15 15:20:00,151.06,151.07,150.89,150.91,38600.0,125.0062,125.0145,124.8656,124.8821,38600.0
2010-04-15 15:30:00,150.91,150.97,150.8,150.8,68300.0,124.8821,124.9318,124.7911,124.7911,68300.0
2010-04-15 15:40:00,150.81,150.94,150.71,150.89,118400.0,124.7994,124.9069,124.7166,124.8656,118400.0
2010-04-15 15:50:00,150.87,150.87,150.7,150.71,364200.0,124.849,124.849,124.7083,124.7166,364200.0
2010-04-16 09:30:00,150.2,150.73,150.15,150.7,86400.0,124.2946,124.7332,124.2532,124.7083,86400.0
2010-04-16 09:40:00,150.68,150.72,150.0,150.05,97500.0,124.6918,124.7249,124.1291,124.1704,97500.0
2010-04-16 09:50:00,150.02,150.15,149.7,149.74,138000.0,124.1456,124.2532,123.8808,123.9139,138000.0
2010-04-16 10:00:00,149.76,150.13,149.63,149.97,83600.0,123.9305,124.2366,123.8229,124.1042,83600.0
2010-04-16 10:10:00,149.99,150.53,149.94,150.45,97100.0,124.1208,124.5677,124.0794,124.5015,97100.0
2010-04-16 10:20:00,150.45,150.53,150.28,150.34,62300.0,124.5015,124.5677,124.3608,124.4104,62300.0
2010-04-16 10:30:00,150.34,150.57,149.77,149.77,178800.0,124.4104,124.6008,123.9387,123.9387,178800.0
2010-04-16 10:40:00,149.78,150.29,149.74,149.81,254300.0,123.947,124.369,123.9139,123.9718,254300.0
2010-04-16 10:50:00,149.8,149.81,149.23,149.6,321400.0,123.9636,123.9718,123.4919,123.7981,321400.0
2010-04-16 11:00:00,149.61,149.85,149.5,149.52,91600.0,123.8063,124.0049,123.7153,123.7319,91600.0
2010-04-16 11:10:00,149.52,149.57,148.55,148.55,194800.0,123.7319,123.7732,122.9291,122.9291,194800.0
2010-04-16 11:20:00,148.59,149.25,148.58,148.94,194900.0,122.9623,123.5084,122.954,123.2519,194900.0
2010-04-16 11:30:00,148.94,149.05,148.74,148.87,154800.0,123.2519,123.3429,123.0864,123.194,154800.0
2010-04-16 11:40:00,148.9,149.07,148.65,148.75,86400.0,123.2188,123.3595,123.0119,123.0947,86400.0
2010-04-16 11:50:00,148.72,148.72,148.25,148.47,320700.0,123.0698,123.0698,122.6809,122.8629,320700.0
2010-04-16 12:00:00,148.4,148.43,148.12,148.35,117000.0,122.805,122.8298,122.5733,122.7636,117000.0
2010-04-16 12:10:00,148.34,148.43,148.21,148.33,79200.0,122.7554,122.8298,122.6478,122.7471,79200.0
2010-04-16 12:20:00,148.35,148.48,148.29,148.38,64100.0,122.7636,122.8712,122.714,122.7885,64100.0
2010-04-16 12:30:00,148.39,148.39,147.9,147.93,65100.0,122.7967,122.7967,122.3913,122.4161,65100.0
2010-04-16 12:40:00,147.92,148.41,147.92,148.37,37200.0,122.4078,122.8133,122.4078,122.7802,37200.0
2010-04-16 12:50:00,148.34,148.65,148.3,148.57,50100.0,122.7554,123.0119,122.7223,122.9457,50100.0
2010-04-16 13:00:00,148.55,148.79,148.51,148.75,118500.0,122.9291,123.1278,122.896,123.0947,118500.0
2010-04-16 13:10:00,148.78,148.86,148.51,148.57,66500.0,123.1195,123.1857,122.896,122.9457,66500.0
2010-04-16 13:20:00,148.6,148.71,148.55,148.61,31000.0,122.9705,123.0616,122.9291,122.9788,31000.0
2010-04-16 13:30:00,148.61,148.65,148.45,148.55,34200.0,122.9788,123.0119,122.8464,122.9291,34200.0
2010-04-16 13:40:00,148.55,148.63,148.47,148.55,37400.0,122.9291,122.9954,122.8629,122.9291,37400.0
2010-04-16 13:50:00,148.55,148.6,148.44,148.59,24600.0,122.9291,122.9705,122.8381,122.9623,24600.0
2010-04-16 14:00:00,148.64,149.03,148.59,149.0,82600.0,123.0036,123.3264,122.9623,123.3015,82600.0
2010-04-16 14:10:00,148.97,149.2,148.89,149.08,44400.0,123.2767,123.467,123.2105,123.3677,44400.0
2010-04-16 14:20:00,149.07,149.27,149.06,149.19,48600.0,123.3595,123.525,123.3512,123.4588,48600.0
2010-04-16 14:30:00,149.2,149.29,149.08,149.13,74600.0,123.467,123.5415,123.3677,123.4091,74600.0
2010-04-16 14:40:00,149.13,149.27,149.04,149.04,98700.0,123.4091,123.525,123.3346,123.3346,98700.0
2010-04-16 14:50:00,149.07,149.1,148.86,148.87,50000.0,123.3595,123.3843,123.1857,123.194,50000.0
2010-04-16 15:00:00,148.86,149.1,148.83,149.07,178000.0,123.1857,123.3843,123.1609,123.3595,178000.0
2010-04-16 15:10:00,149.06,149.13,148.89,148.93,50400.0,123.3512,123.4091,123.2105,123.2436,50400.0
2010-04-16 15:20:00,148.93,149.05,148.89,148.92,66400.0,123.2436,123.3429,123.2105,123.2353,66400.0
2010-04-16 15:30:00,148.91,149.15,148.79,149.13,91600.0,123.2271,123.4257,123.1278,123.4091,91600.0
2010-04-16 15:40:00,149.14,149.4,149.03,149.18,195600.0,123.4174,123.6325,123.3264,123.4505,195600.0
2010-04-16 15:50:00,149.17,149.22,148.8,148.81,551300.0,123.4422,123.4836,123.136,123.1443,551300.0
2010-04-19 09:30:00,148.33,148.79,148.27,148.57,119300.0,122.7471,123.1278,122.6974,122.9457,119300.0
2010-04-19 09:40:00,148.57,148.64,148.27,148.48,59900.0,122.9457,123.0036,122.6974,122.8712,59900.0
2010-04-19 09:50:00,148.55,149.12,148.51,148.86,123200.0,122.9291,123.4008,122.896,123.1857,123200.0
2010-04-19 10:00:00,148.88,149.13,148.79,149.04,77800.0,123.2022,123.4091,123.1278,123.3346,77800.0
2010-04-19 10:10:00,149.04,149.37,148.9,149.26,114000.0,123.3346,123.6077,123.2188,123.5167,114000.0
2010-04-19 10:20:00,149.28,149.33,148.87,148.93,56100.0,123.5332,123.5746,123.194,123.2436,56100.0
2010-04-19 10:30:00,148.92,148.99,148.55,148.76,77100.0,123.2353,123.2933,122.9291,123.1029,77100.0
2010-04-19 10:40:00,148.76,148.95,148.68,148.68,770700.0,123.1029,123.2602,123.0367,123.0367,770700.0
2010-04-19 10:50:00,148.7,148.78,148.49,148.62,98200.0,123.0533,123.1195,122.8795,122.9871,98200.0
2010-04-19 11:00:00,148.58,148.66,148.29,148.3,192000.0,122.954,123.0202,122.714,122.7223,192000.0
2010-04-19 11:10:00,148.29,148.46,148.15,148.42,96400.0,122.714,122.8547,122.5981,122.8216,96400.0
2010-04-19 11:20:00,148.41,148.41,148.1,148.17,48700.0,122.8133,122.8133,122.5568,122.6147,48700.0
2010-04-19 11:30:00,148.16,148.28,148.01,148.03,47600.0,122.6064,122.7057,122.4823,122.4988,47600.0
2010-04-19 11:40:00,148.03,148.11,147.59,147.64,87500.0,122.4988,122.565,122.1347,122.1761,87500.0
2010-04-19 11:50:00,147.65,147.66,146.9,147.03,104200.0,122.1844,122.1927,121.5637,121.6713,104200.0
2010-04-19 12:00:00,147.05,147.21,146.94,146.95,55000.0,121.6879,121.8203,121.5968,121.6051,55000.0
2010-04-19 12:10:00,146.96,147.09,146.71,147.04,98600.0,121.6134,121.721,121.4065,121.6796,98600.0
2010-04-19 12:20:00,147.1,147.2,147.03,147.13,48200.0,121.7292,121.812,121.6713,121.7541,48200.0
2010-04-19 12:30:00,147.13,147.31,147.04,147.25,72100.0,121.7541,121.903,121.6796,121.8534,72100.0
2010-04-19 12:40:00,147.24,147.69,147.22,147.55,58900.0,121.8451,122.2175,121.8285,122.1016,58900.0
2010-04-19 12:50:00,147.54,147.56,147.47,147.5,16600.0,122.0933,122.1099,122.0354,122.0602,16600.0
2010-04-19 13:00:00,147.46,147.5,147.11,147.18,148700.0,122.0271,122.0602,121.7375,121.7954,148700.0
2010-04-19 13:10:00,147.19,147.35,147.15,147.2,33100.0,121.8037,121.9361,121.7706,121.812,33100.0
2010-04-19 13:20:00,147.2,147.48,147.19,147.42,46000.0,121.812,122.0437,121.8037,121.994,46000.0
2010-04-19 13:30:00,147.45,147.48,147.29,147.33,13000.0,122.0189,122.0437,121.8865,121.9196,13000.0
2010-04-19 13:40:00,147.32,147.45,147.24,147.26,25200.0,121.9113,122.0189,121.8451,121.8616,25200.0
2010-04-19 13:50:00,147.25,147.27,147.02,147.02,59000.0,121.8534,121.8699,121.663,121.663,59000.0
2010-04-19 14:00:00,147.02,147.33,146.93,147.3,51800.0,121.663,121.9196,121.5886,121.8947,51800.0
2010-04-19 14:10:00,147.25,147.72,147.23,147.69,74700.0,121.8534,122.2423,121.8368,122.2175,74700.0
2010-04-19 14:20:00,147.69,148.02,147.62,147.96,61200.0,122.2175,122.4906,122.1595,122.4409,61200.0
2010-04-19 14:30:00,147.97,148.24,147.92,148.07,54700.0,122.4492,122.6726,122.4078,122.5319,54700.0
2010-04-19 14:40:00,148.11,148.19,147.9,147.96,80800.0,122.565,122.6312,122.3913,122.4409,80800.0
2010-04-19 14:50:00,147.95,148.31,147.92,148.27,65900.0,122.4326,122.7305,122.4078,122.6974,65900.0
2010-04-19 15:00:00,148.32,148.51,148.22,148.27,73300.0,122.7388,122.896,122.6561,122.6974,73300.0
2010-04-19 15:10:00,148.24,148.39,148.18,148.19,35200.0,122.6726,122.7967,122.623,122.6312,35200.0
2010-04-19 15:20:00,148.19,148.42,148.16,148.33,57500.0,122.6312,122.8216,122.6064,122.7471,57500.0
2010-04-19 15:30:00,148.33,148.44,148.18,148.26,54200.0,122.7471,122.8381,122.623,122.6892,54200.0
2010-04-19 15:40:00,148.26,148.49,148.1,148.31,608200.0,122.6892,122.8795,122.5568,122.7305,608200.0
2010-04-19 15:50:00,148.31,148.59,148.3,148.42,312000.0,122.7305,122.9623,122.7223,122.8216,312000.0
2010-04-20 09:30:00,149.04,149.57,149.04,149.44,168800.0,123.3346,123.7732,123.3346,123.6656,168800.0
2010-04-20 09:40:00,149.47,149.53,149.08,149.16,170600.0,123.6905,123.7401,123.3677,123.4339,170600.0
2010-04-20 09:50:00,149.15,149.38,148.91,149.19,82800.0,123.4257,123.616,123.2271,123.4588,82800.0
2010-04-20 10:00:00,149.21,149.32,148.9,149.12,70400.0,123.4753,123.5663,123.2188,123.4008,70400.0
2010-04-20 10:10:00,149.15,149.3,149.06,149.06,60600.0,123.4257,123.5498,123.3512,123.3512,60600.0
2010-04-20 10:20:00,149.05,149.08,148.71,148.87,61000.0,123.3429,123.3677,123.0616,123.194,61000.0
2010-04-20 10:30:00,148.9,149.07,148.74,149.07,53600.0,123.2188,123.3595,123.0864,123.3595,53600.0
2010-04-20 10:40:00,149.09,149.31,149.06,149.26,54600.0,123.376,123.5581,123.3512,123.5167,54600.0
2010-04-20 10:50:00,149.26,149.35,149.18,149.26,22100.0,123.5167,123.5912,123.4505,123.5167,22100.0
2010-04-20 11:00:00,149.26,149.69,149.26,149.61,47600.0,123.5167,123.8725,123.5167,123.8063,47600.0
2010-04-20 11:10:00,149.62,149.67,149.44,149.56,64900.0,123.8146,123.856,123.6656,123.765,64900.0
2010-04-20 11:20:00,149.53,149.7,149.46,149.66,39100.0,123.7401,123.8808,123.6822,123.8477,39100.0
2010-04-20 11:30:00,149.7,149.74,149.55,149.61,58500.0,123.8808,123.9139,123.7567,123.8063,58500.0
2010-04-20 11:40:00,149.61,149.76,149.56,149.74,34300.0,123.8063,123.9305,123.765,123.9139,34300.0
2010-04-20 11:50:00,149.74,149.93,149.7,149.88,61700.0,123.9139,124.0711,123.8808,124.0298,61700.0
2010-04-20 12:00:00,149.9,150.08,149.81,150.03,85900.0,124.0463,124.1953,123.9718,124.1539,85900.0
2010-04-20 12:10:00,150.03,150.15,149.94,150.09,77800.0,124.1539,124.2532,124.0794,124.2035,77800.0
2010-04-20 12:20:00,150.09,150.12,149.98,150.01,21100.0,124.2035,124.2284,124.1125,124.1373,21100.0
2010-04-20 12:30:00,150.03,150.13,150.0,150.07,26300.0,124.1539,124.2366,124.1291,124.187,26300.0
2010-04-20 12:40:00,150.07,150.09,149.94,149.96,30000.0,124.187,124.2035,124.0794,124.096,30000.0
2010-04-20 12:50:00,149.95,150.08,149.94,150.06,26400.0,124.0877,124.1953,124.0794,124.1787,26400.0
2010-04-20 13:00:00,150.1,150.2,150.06,150.08,28300.0,124.2118,124.2946,124.1787,124.1953,28300.0
2010-04-20 13:10:00,150.08,150.08,150.0,150.01,30500.0,124.1953,124.1953,124.1291,124.1373,30500.0
2010-04-20 13:20:00,150.01,150.14,150.01,150.11,29700.0,124.1373,124.2449,124.1373,124.2201,29700.0
2010-04-20 13:30:00,150.11,150.13,150.0,150.12,58700.0,124.2201,124.2366,124.1291,124.2284,58700.0
2010-04-20 13:40:00,150.12,150.14,150.01,150.06,20700.0,124.2284,124.2449,124.1373,124.1787,20700.0
2010-04-20 13:50:00,150.06,150.16,150.04,150.09,24200.0,124.1787,124.2615,124.1622,124.2035,24200.0
2010-04-20 14:00:00,150.1,150.15,149.94,150.0,37300.0,124.2118,124.2532,124.0794,124.1291,37300.0
2010-04-20 14:10:00,150.01,150.19,149.96,150.16,37900.0,124.1373,124.2863,124.096,124.2615,37900.0
2010-04-20 14:20:00,150.14,150.22,150.08,150.12,30100.0,124.2449,124.3111,124.1953,124.2284,30100.0
2010-04-20 14:30:00,150.09,150.22,150.03,150.15,57700.0,124.2035,124.3111,124.1539,124.2532,57700.0
2010-04-20 14:40:00,150.14,150.22,150.07,150.21,45400.0,124.2449,124.3111,124.187,124.3028,45400.0
2010-04-20 14:50:00,150.2,150.26,150.12,150.21,48200.0,124.2946,124.3442,124.2284,124.3028,48200.0
2010-04-20 15:00:00,150.2,150.27,150.12,150.21,30400.0,124.2946,124.3525,124.2284,124.3028,30400.0
2010-04-20 15:10:00,150.21,150.23,149.99,150.01,37800.0,124.3028,124.3194,124.1208,124.1373,37800.0
2010-04-20 15:20:00,149.98,150.15,149.95,150.11,58600.0,124.1125,124.2532,124.0877,124.2201,58600.0
2010-04-20 15:30:00,150.1,150.25,150.07,150.25,77900.0,124.2118,124.3359,124.187,124.3359,77900.0
2010-04-20 15:40:00,150.26,150.31,150.16,150.29,72000.0,124.3442,124.3856,124.2615,124.369,72000.0
2010-04-20 15:50:00,150.28,150.39,150.25,150.35,182900.0,124.3608,124.4518,124.3359,124.4187,182900.0
2010-04-21 09:30:00,150.4,150.7,150.17,150.63,315900.0,124.4601,124.7083,124.2697,124.6504,315900.0
2010-04-21 09:40:00,150.64,150.8,150.47,150.75,89000.0,124.6587,124.7911,124.518,124.7497,89000.0
2010-04-21 09:50:00,150.74,150.81,150.56,150.8,63000.0,124.7414,124.7994,124.5925,124.7911,63000.0
2010-04-21 10:00:00,150.82,150.82,150.47,150.54,54200.0,124.8076,124.8076,124.518,124.5759,54200.0
2010-04-21 10:10:00,150.52,150.72,150.36,150.4,61100.0,124.5594,124.7249,124.427,124.4601,61100.0
2010-04-21 10:20:00,150.39,150.45,150.24,150.29,59400.0,124.4518,124.5015,124.3277,124.369,59400.0
2010-04-21 10:30:00,150.27,150.45,150.11,150.34,105300.0,124.3525,124.5015,124.2201,124.4104,105300.0
2010-04-21 10:40:00,150.35,150.69,150.35,150.48,113100.0,124.4187,124.7001,124.4187,124.5263,113100.0
2010-04-21 10:50:00,150.47,150.61,150.33,150.37,56000.0,124.518,124.6339,124.4021,124.4352,56000.0
2010-04-21 11:00:00,150.38,150.48,150.23,150.29,208700.0,124.4435,124.5263,124.3194,124.369,208700.0
2010-04-21 11:10:00,150.3,150.49,150.23,150.44,50700.0,124.3773,124.5346,124.3194,124.4932,50700.0
2010-04-21 11:20:00,150.44,150.5,150.03,150.26,67900.0,124.4932,124.5428,124.1539,124.3442,67900.0
2010-04-21 11:30:00,150.24,150.24,149.94,150.13,79400.0,124.3277,124.3277,124.0794,124.2366,79400.0
2010-04-21 11:40:00,150.13,150.22,150.07,150.2,31500.0,124.2366,124.3111,124.187,124.2946,31500.0
2010-04-21 11:50:00,150.22,150.36,150.19,150.29,37400.0,124.3111,124.427,124.2863,124.369,37400.0
2010-04-21 12:00:00,150.26,150.44,150.26,150.33,44900.0,124.3442,124.4932,124.3442,124.4021,44900.0
2010-04-21 12:10:00,150.3,150.48,150.3,150.39,28600.0,124.3773,124.5263,124.3773,124.4518,28600.0
2010-04-21 12:20:00,150.41,150.65,150.39,150.56,18800.0,124.4684,124.667,124.4518,124.5925,18800.0
2010-04-21 12:30:00,150.57,150.8,150.53,150.72,29100.0,124.6008,124.7911,124.5677,124.7249,29100.0
2010-04-21 12:40:00,150.75,150.8,150.66,150.73,19600.0,124.7497,124.7911,124.6752,124.7332,19600.0
2010-04-21 12:50:00,150.75,150.81,150.68,150.72,36800.0,124.7497,124.7994,124.6918,124.7249,36800.0
2010-04-21 13:00:00,150.71,150.74,150.61,150.63,39700.0,124.7166,124.7414,124.6339,124.6504,39700.0
2010-04-21 13:10:00,150.65,150.66,150.49,150.62,42100.0,124.667,124.6752,124.5346,124.6421,42100.0
2010-04-21 13:20:00,150.63,150.74,150.57,150.67,34200.0,124.6504,124.7414,124.6008,124.6835,34200.0
2010-04-21 13:30:00,150.69,150.75,150.63,150.7,14800.0,124.7001,124.7497,124.6504,124.7083,14800.0
2010-04-21 13:40:00,150.64,150.85,150.64,150.73,22800.0,124.6587,124.8325,124.6587,124.7332,22800.0
2010-04-21 13:50:00,150.72,150.94,150.71,150.9,39500.0,124.7249,124.9069,124.7166,124.8738,39500.0
2010-04-21 14:00:00,150.9,150.93,150.7,150.74,47700.0,124.8738,124.8987,124.7083,124.7414,47700.0
2010-04-21 14:10:00,150.72,150.72,150.3,150.34,53900.0,124.7249,124.7249,124.3773,124.4104,53900.0
2010-04-21 14:20:00,150.32,150.43,150.11,150.27,72200.0,124.3939,124.4849,124.2201,124.3525,72200.0
2010-04-21 14:30:00,150.27,150.28,149.99,150.14,76500.0,124.3525,124.3608,124.1208,124.2449,76500.0
2010-04-21 14:40:00,150.15,150.3,150.13,150.25,110400.0,124.2532,124.3773,124.2366,124.3359,110400.0
2010-04-21 14:50:00,150.24,150.5,150.17,150.5,70500.0,124.3277,124.5428,124.2697,124.5428,70500.0
2010-04-21 15:00:00,150.52,150.62,150.46,150.57,53800.0,124.5594,124.6421,124.5097,124.6008,53800.0
2010-04-21 15:10:00,150.55,150.79,150.45,150.76,54500.0,124.5842,124.7828,124.5015,124.758,54500.0
2010-04-21 15:20:00,150.71,150.76,150.6,150.68,81500.0,124.7166,124.758,124.6256,124.6918,81500.0
2010-04-21 15:30:00,150.66,150.93,150.66,150.81,138000.0,124.6752,124.8987,124.6752,124.7994,138000.0
2010-04-21 15:40:00,150.81,151.08,150.75,150.97,121300.0,124.7994,125.0228,124.7497,124.9318,121300.0
2010-04-21 15:50:00,150.96,151.02,150.89,150.89,155400.0,124.9235,124.9731,124.8656,124.8656,155400.0
2010-04-22 09:30:00,149.62,149.72,149.2,149.54,189000.0,123.8146,123.8974,123.467,123.7484,189000.0
2010-04-22 09:40:00,149.5,149.5,149.09,149.44,111400.0,123.7153,123.7153,123.376,123.6656,111400.0
2010-04-22 09:50:00,149.46,149.87,149.43,149.84,178200.0,123.6822,124.0215,123.6574,123.9967,178200.0
2010-04-22 10:00:00,149.85,150.25,149.78,150.07,198100.0,124.0049,124.3359,123.947,124.187,198100.0
2010-04-22 10:10:00,150.06,150.3,149.94,150.17,152200.0,124.1787,124.3773,124.0794,124.2697,152200.0
2010-04-22 10:20:00,150.17,150.74,150.06,150.52,162700.0,124.2697,124.7414,124.1787,124.5594,162700.0
2010-04-22 10:30:00,150.53,150.86,150.07,150.66,364600.0,124.5677,124.8407,124.187,124.6752,364600.0
2010-04-22 10:40:00,150.66,151.01,150.5,150.94,113700.0,124.6752,124.9649,124.5428,124.9069,113700.0
2010-04-22 10:50:00,150.94,150.96,150.74,150.76,65900.0,124.9069,124.9235,124.7414,124.758,65900.0
2010-04-22 11:00:00,150.73,150.9,150.66,150.89,37600.0,124.7332,124.8738,124.6752,124.8656,37600.0
2010-04-22 11:10:00,150.92,150.95,150.67,150.71,38600.0,124.8904,124.9152,124.6835,124.7166,38600.0
2010-04-22 11:20:00,150.73,150.78,150.57,150.74,28100.0,124.7332,124.7745,124.6008,124.7414,28100.0
2010-04-22 11:30:00,150.77,150.77,150.54,150.69,102100.0,124.7663,124.7663,124.5759,124.7001,102100.0
2010-04-22 11:40:00,150.72,150.76,150.54,150.62,29500.0,124.7249,124.758,124.5759,124.6421,29500.0
2010-04-22 11:50:00,150.61,150.76,150.56,150.7,42900.0,124.6339,124.758,124.5925,124.7083,42900.0
2010-04-22 12:00:00,150.68,151.13,150.57,151.09,71700.0,124.6918,125.0642,124.6008,125.0311,71700.0
2010-04-22 12:10:00,151.04,151.1,150.84,150.87,50700.0,124.9897,125.0393,124.8242,124.849,50700.0
2010-04-22 12:20:00,150.87,151.12,150.81,151.07,45800.0,124.849,125.0559,124.7994,125.0145,45800.0
2010-04-22 12:30:00,151.11,151.28,150.98,151.23,48400.0,125.0476,125.1883,124.94,125.1469,48400.0
2010-04-22 12:40:00,151.23,151.3,151.15,151.17,38100.0,125.1469,125.2048,125.0807,125.0973,38100.0
2010-04-22 12:50:00,151.16,151.23,151.1,151.2,21500.0,125.089,125.1469,125.0393,125.1221,21500.0
2010-04-22 13:00:00,151.21,151.59,151.16,151.54,264000.0,125.1304,125.4448,125.089,125.4035,264000.0
2010-04-22 13:10:00,151.57,151.78,151.54,151.65,66500.0,125.4283,125.6021,125.4035,125.4945,66500.0
2010-04-22 13:20:00,151.67,151.89,151.65,151.86,158000.0,125.511,125.6931,125.4945,125.6683,158000.0
2010-04-22 13:30:00,151.83,151.83,151.66,151.67,37500.0,125.6434,125.6434,125.5028,125.511,37500.0
2010-04-22 13:40:00,151.66,151.89,151.65,151.89,61500.0,125.5028,125.6931,125.4945,125.6931,61500.0
2010-04-22 13:50:00,151.88,152.13,151.76,152.13,48500.0,125.6848,125.8917,125.5855,125.8917,48500.0
2010-04-22 14:00:00,152.12,152.15,151.91,152.06,103400.0,125.8834,125.9082,125.7096,125.8338,103400.0
2010-04-22 14:10:00,152.06,152.24,151.97,152.2,65000.0,125.8338,125.9827,125.7593,125.9496,65000.0
2010-04-22 14:20:00,152.19,152.41,152.1,152.39,71200.0,125.9413,126.1234,125.8669,126.1069,71200.0
2010-04-22 14:30:00,152.38,152.41,152.13,152.15,153900.0,126.0986,126.1234,125.8917,125.9082,153900.0
2010-04-22 14:40:00,152.16,152.22,152.09,152.12,75600.0,125.9165,125.9662,125.8586,125.8834,75600.0
2010-04-22 14:50:00,152.12,152.16,151.99,152.09,95600.0,125.8834,125.9165,125.7758,125.8586,95600.0
2010-04-22 15:00:00,152.12,152.31,152.1,152.21,61500.0,125.8834,126.0407,125.8669,125.9579,61500.0
2010-04-22 15:10:00,152.22,152.42,152.19,152.38,50300.0,125.9662,126.1317,125.9413,126.0986,50300.0
2010-04-22 15:20:00,152.39,152.78,152.39,152.78,138200.0,126.1069,126.4296,126.1069,126.4296,138200.0
2010-04-22 15:30:00,152.76,152.82,152.61,152.68,185600.0,126.413,126.4627,126.2889,126.3468,185600.0
2010-04-22 15:40:00,152.68,152.79,152.62,152.72,232100.0,126.3468,126.4379,126.2972,126.3799,232100.0
2010-04-22 15:50:00,152.72,152.83,152.63,152.64,325900.0,126.3799,126.471,126.3055,126.3137,325900.0
2010-04-23 09:30:00,152.83,152.86,152.52,152.77,167800.0,126.471,126.4958,126.2144,126.4213,167800.0
2010-04-23 09:40:00,152.76,152.79,152.17,152.36,126300.0,126.413,126.4379,125.9248,126.082,126300.0
2010-04-23 09:50:00,152.36,152.89,152.25,152.86,161500.0,126.082,126.5206,125.991,126.4958,161500.0
2010-04-23 10:00:00,152.89,153.5,152.89,153.5,171200.0,126.5206,127.0254,126.5206,127.0254,171200.0
2010-04-23 10:10:00,153.48,153.67,153.35,153.35,87700.0,127.0089,127.1661,126.9013,126.9013,87700.0
2010-04-23 10:20:00,153.33,153.51,153.17,153.17,284100.0,126.8847,127.0337,126.7523,126.7523,284100.0
2010-04-23 10:30:00,153.15,153.23,152.9,153.14,128900.0,126.7358,126.802,126.5289,126.7275,128900.0
2010-04-23 10:40:00,153.12,153.39,152.92,153.02,100900.0,126.7109,126.9344,126.5454,126.6282,100900.0
2010-04-23 10:50:00,152.97,153.11,152.79,152.9,59200.0,126.5868,126.7027,126.4379,126.5289,59200.0
2010-04-23 11:00:00,152.89,152.98,152.65,152.87,87500.0,126.5206,126.5951,126.322,126.5041,87500.0
2010-04-23 11:10:00,152.85,153.2,152.83,153.2,46200.0,126.4875,126.7772,126.471,126.7772,46200.0
2010-04-23 11:20:00,153.22,153.24,152.83,152.89,46300.0,126.7937,126.8103,126.471,126.5206,46300.0
2010-04-23 11:30:00,152.86,153.01,152.66,152.97,57000.0,126.4958,126.6199,126.3303,126.5868,57000.0
2010-04-23 11:40:00,153.0,153.01,152.82,152.92,15200.0,126.6116,126.6199,126.4627,126.5454,15200.0
2010-04-23 11:50:00,152.93,153.0,152.84,152.98,23400.0,126.5537,126.6116,126.4792,126.5951,23400.0
2010-04-23 12:00:00,152.99,153.12,152.97,153.1,56600.0,126.6034,126.7109,126.5868,126.6944,56600.0
2010-04-23 12:10:00,153.07,153.27,153.01,153.22,80400.0,126.6696,126.8351,126.6199,126.7937,80400.0
2010-04-23 12:20:00,153.24,153.34,153.18,153.25,109900.0,126.8103,126.893,126.7606,126.8185,109900.0
2010-04-23 12:30:00,153.25,153.25,153.16,153.22,57900.0,126.8185,126.8185,126.744,126.7937,57900.0
2010-04-23 12:40:00,153.22,153.32,153.21,153.25,57600.0,126.7937,126.8765,126.7854,126.8185,57600.0
2010-04-23 12:50:00,153.25,153.48,153.21,153.45,49500.0,126.8185,127.0089,126.7854,126.984,49500.0
2010-04-23 13:00:00,153.44,153.57,153.4,153.51,149800.0,126.9758,127.0833,126.9427,127.0337,149800.0
2010-04-23 13:10:00,153.52,153.54,153.36,153.37,26600.0,127.042,127.0585,126.9096,126.9178,26600.0
2010-04-23 13:20:00,153.37,153.49,153.37,153.4,53000.0,126.9178,127.0171,126.9178,126.9427,53000.0
2010-04-23 13:30:00,153.41,153.47,153.36,153.44,35900.0,126.9509,127.0006,126.9096,126.9758,35900.0
2010-04-23 13:40:00,153.42,153.49,153.32,153.47,42300.0,126.9592,127.0171,126.8765,127.0006,42300.0
2010-04-23 13:50:00,153.48,153.59,153.44,153.53,45400.0,127.0089,127.0999,126.9758,127.0502,45400.0
2010-04-23 14:00:00,153.52,153.55,153.45,153.52,62900.0,127.042,127.0668,126.984,127.042,62900.0
2010-04-23 14:10:00,153.54,153.67,153.52,153.59,63400.0,127.0585,127.1661,127.042,127.0999,63400.0
2010-04-23 14:20:00,153.6,153.63,153.55,153.6,37900.0,127.1082,127.133,127.0668,127.1082,37900.0
2010-04-23 14:30:00,153.55,153.58,153.47,153.53,46800.0,127.0668,127.0916,127.0006,127.0502,46800.0
2010-04-23 14:40:00,153.53,153.69,153.53,153.68,21000.0,127.0502,127.1826,127.0502,127.1744,21000.0
2010-04-23 14:50:00,153.7,153.91,153.69,153.85,93700.0,127.1909,127.3647,127.1826,127.315,93700.0
2010-04-23 15:00:00,153.87,153.9,153.74,153.82,44300.0,127.3316,127.3564,127.224,127.2902,44300.0
2010-04-23 15:10:00,153.83,153.99,153.83,153.99,32100.0,127.2985,127.4309,127.2985,127.4309,32100.0
2010-04-23 15:20:00,153.97,153.99,153.9,153.96,87000.0,127.4143,127.4309,127.3564,127.4061,87000.0
2010-04-23 15:30:00,153.96,154.1,153.96,154.09,176100.0,127.4061,127.5219,127.4061,127.5136,176100.0
2010-04-23 15:40:00,154.07,154.23,153.88,154.15,148000.0,127.4971,127.6295,127.3399,127.5633,148000.0
2010-04-23 15:50:00,154.15,154.26,154.08,154.08,162800.0,127.5633,127.6543,127.5054,127.5054,162800.0
2010-04-26 09:30:00,154.07,154.46,153.85,154.45,100100.0,127.4971,127.8198,127.315,127.8116,100100.0
2010-04-26 09:40:00,154.48,154.58,154.12,154.25,114100.0,127.8364,127.9191,127.5385,127.6461,114100.0
2010-04-26 09:50:00,154.26,154.52,154.19,154.29,89300.0,127.6543,127.8695,127.5964,127.6792,89300.0
2010-04-26 10:00:00,154.3,154.61,154.26,154.61,106100.0,127.6874,127.944,127.6543,127.944,106100.0
2010-04-26 10:10:00,154.63,154.7,154.16,154.2,66200.0,127.9605,128.0184,127.5716,127.6047,66200.0
2010-04-26 10:20:00,154.18,154.55,154.15,154.31,48700.0,127.5881,127.8943,127.5633,127.6957,48700.0
2010-04-26 10:30:00,154.32,154.57,154.28,154.4,72100.0,127.704,127.9109,127.6709,127.7702,72100.0
2010-04-26 10:40:00,154.41,154.63,154.37,154.49,62700.0,127.7785,127.9605,127.7454,127.8447,62700.0
2010-04-26 10:50:00,154.47,154.8,154.47,154.65,140700.0,127.8281,128.1012,127.8281,127.9771,140700.0
2010-04-26 11:00:00,154.66,154.74,154.61,154.68,35000.0,127.9853,128.0515,127.944,128.0019,35000.0
2010-04-26 11:10:00,154.68,154.78,154.66,154.69,38100.0,128.0019,128.0846,127.9853,128.0102,38100.0
2010-04-26 11:20:00,154.66,154.69,154.56,154.62,25100.0,127.9853,128.0102,127.9026,127.9522,25100.0
2010-04-26 11:30:00,154.65,154.69,154.37,154.48,50400.0,127.9771,128.0102,127.7454,127.8364,50400.0
2010-04-26 11:40:00,154.47,154.53,154.41,154.53,15300.0,127.8281,127.8778,127.7785,127.8778,15300.0
2010-04-26 11:50:00,154.49,154.5,154.25,154.28,35200.0,127.8447,127.8529,127.6461,127.6709,35200.0
2010-04-26 12:00:00,154.27,154.27,154.15,154.2,52000.0,127.6626,127.6626,127.5633,127.6047,52000.0
2010-04-26 12:10:00,154.23,154.36,154.22,154.28,50600.0,127.6295,127.7371,127.6212,127.6709,50600.0
2010-04-26 12:20:00,154.24,154.24,154.03,154.07,32000.0,127.6378,127.6378,127.464,127.4971,32000.0
2010-04-26 12:30:00,154.07,154.23,154.03,154.17,17500.0,127.4971,127.6295,127.464,127.5799,17500.0
2010-04-26 12:40:00,154.17,154.17,154.02,154.13,18900.0,127.5799,127.5799,127.4557,127.5468,18900.0
2010-04-26 12:50:00,154.13,154.21,154.05,154.21,25900.0,127.5468,127.613,127.4805,127.613,25900.0
2010-04-26 13:00:00,154.25,154.25,154.18,154.18,40400.0,127.6461,127.6461,127.5881,127.5881,40400.0
2010-04-26 13:10:00,154.21,154.35,154.18,154.35,56200.0,127.613,127.7288,127.5881,127.7288,56200.0
2010-04-26 13:20:00,154.34,154.36,154.23,154.25,28500.0,127.7205,127.7371,127.6295,127.6461,28500.0
2010-04-26 13:30:00,154.24,154.28,153.98,154.11,34000.0,127.6378,127.6709,127.4226,127.5302,34000.0
2010-04-26 13:40:00,154.06,154.13,153.92,154.07,43100.0,127.4888,127.5468,127.373,127.4971,43100.0
2010-04-26 13:50:00,154.05,154.09,153.99,154.01,74700.0,127.4805,127.5136,127.4309,127.4474,74700.0
2010-04-26 14:00:00,154.03,154.03,153.92,153.95,227100.0,127.464,127.464,127.373,127.3978,227100.0
2010-04-26 14:10:00,153.97,154.28,153.95,154.25,82200.0,127.4143,127.6709,127.3978,127.6461,82200.0
2010-04-26 14:20:00,154.23,154.29,154.19,154.21,47800.0,127.6295,127.6792,127.5964,127.613,47800.0
2010-04-26 14:30:00,154.24,154.24,154.11,154.12,32700.0,127.6378,127.6378,127.5302,127.5385,32700.0
2010-04-26 14:40:00,154.12,154.16,154.06,154.16,71300.0,127.5385,127.5716,127.4888,127.5716,71300.0
2010-04-26 14:50:00,154.18,154.19,153.83,153.83,58200.0,127.5881,127.5964,127.2985,127.2985,58200.0
2010-04-26 15:00:00,153.82,153.94,153.74,153.75,69200.0,127.2902,127.3895,127.224,127.2323,69200.0
2010-04-26 15:10:00,153.71,153.71,153.4,153.41,185000.0,127.1992,127.1992,126.9427,126.9509,185000.0
2010-04-26 15:20:00,153.4,153.57,153.31,153.47,70400.0,126.9427,127.0833,126.8682,127.0006,70400.0
2010-04-26 15:30:00,153.47,153.73,153.47,153.57,95800.0,127.0006,127.2157,127.0006,127.0833,95800.0
2010-04-26 15:40:00,153.57,153.63,153.44,153.56,125200.0,127.0833,127.133,126.9758,127.0751,125200.0
2010-04-26 15:50:00,153.56,153.64,153.43,153.45,206600.0,127.0751,127.1413,126.9675,126.984,206600.0
2010-04-27 09:30:00,152.77,152.93,152.66,152.85,202500.0,126.4213,126.5537,126.3303,126.4875,202500.0
2010-04-27 09:40:00,152.87,153.42,152.87,153.25,200900.0,126.5041,126.9592,126.5041,126.8185,200900.0
2010-04-27 09:50:00,153.24,153.44,153.02,153.34,144400.0,126.8103,126.9758,126.6282,126.893,144400.0
2010-04-27 10:00:00,153.42,153.55,153.09,153.31,222300.0,126.9592,127.0668,126.6861,126.8682,222300.0
2010-04-27 10:10:00,153.32,153.4,153.15,153.36,51800.0,126.8765,126.9427,126.7358,126.9096,51800.0
2010-04-27 10:20:00,153.38,153.6,153.31,153.45,83400.0,126.9261,127.1082,126.8682,126.984,83400.0
2010-04-27 10:30:00,153.47,153.65,153.42,153.6,120500.0,127.0006,127.1495,126.9592,127.1082,120500.0
2010-04-27 10:40:00,153.6,153.78,153.55,153.6,105500.0,127.1082,127.2571,127.0668,127.1082,105500.0
2010-04-27 10:50:00,153.63,153.63,153.3,153.52,154400.0,127.133,127.133,126.8599,127.042,154400.0
2010-04-27 11:00:00,153.52,153.59,153.23,153.23,107400.0,127.042,127.0999,126.802,126.802,107400.0
2010-04-27 11:10:00,153.22,153.23,152.66,152.83,155500.0,126.7937,126.802,126.3303,126.471,155500.0
2010-04-27 11:20:00,152.83,152.85,151.56,151.57,350100.0,126.471,126.4875,125.42,125.4283,350100.0
2010-04-27 11:30:00,151.54,151.54,151.08,151.24,300900.0,125.4035,125.4035,125.0228,125.1552,300900.0
2010-04-27 11:40:00,151.25,151.51,151.18,151.24,118000.0,125.1635,125.3786,125.1055,125.1552,118000.0
2010-04-27 11:50:00,151.24,151.43,150.96,151.14,132700.0,125.1552,125.3124,124.9235,125.0724,132700.0
2010-04-27 12:00:00,151.11,151.46,151.1,151.12,173100.0,125.0476,125.3373,125.0393,125.0559,173100.0
2010-04-27 12:10:00,151.13,151.19,150.62,150.85,193800.0,125.0642,125.1138,124.6421,124.8325,193800.0
2010-04-27 12:20:00,150.86,151.12,150.82,150.93,104500.0,124.8407,125.0559,124.8076,124.8987,104500.0
2010-04-27 12:30:00,150.91,151.2,150.9,151.19,64600.0,124.8821,125.1221,124.8738,125.1138,64600.0
2010-04-27 12:40:00,151.21,151.34,151.13,151.13,55800.0,125.1304,125.238,125.0642,125.0642,55800.0
2010-04-27 12:50:00,151.16,151.29,151.15,151.22,44100.0,125.089,125.1966,125.0807,125.1386,44100.0
2010-04-27 13:00:00,151.24,151.47,151.21,151.37,69500.0,125.1552,125.3455,125.1304,125.2628,69500.0
2010-04-27 13:10:00,151.38,151.87,151.35,151.87,69200.0,125.2711,125.6765,125.2462,125.6765,69200.0
2010-04-27 13:20:00,151.86,152.18,151.76,152.18,51900.0,125.6683,125.9331,125.5855,125.9331,51900.0
2010-04-27 13:30:00,152.18,152.26,151.92,151.92,101400.0,125.9331,125.9993,125.7179,125.7179,101400.0
2010-04-27 13:40:00,151.92,151.96,151.8,151.93,46500.0,125.7179,125.751,125.6186,125.7262,46500.0
2010-04-27 13:50:00,151.94,152.13,151.81,151.86,43600.0,125.7345,125.8917,125.6269,125.6683,43600.0
2010-04-27 14:00:00,151.84,151.88,151.49,151.67,157100.0,125.6517,125.6848,125.3621,125.511,157100.0
2010-04-27 14:10:00,151.65,151.74,151.62,151.64,38000.0,125.4945,125.569,125.4697,125.4862,38000.0
2010-04-27 14:20:00,151.65,151.66,151.43,151.52,121400.0,125.4945,125.5028,125.3124,125.3869,121400.0
2010-04-27 14:30:00,151.47,151.51,151.13,151.17,94300.0,125.3455,125.3786,125.0642,125.0973,94300.0
2010-04-27 14:40:00,151.2,151.26,151.02,151.07,204900.0,125.1221,125.1717,124.9731,125.0145,204900.0
2010-04-27 14:50:00,151.02,151.05,150.76,150.88,118600.0,124.9731,124.998,124.758,124.8573,118600.0
2010-04-27 15:00:00,150.91,151.2,150.79,151.17,139800.0,124.8821,125.1221,124.7828,125.0973,139800.0
2010-04-27 15:10:00,151.13,151.28,150.93,151.28,161900.0,125.0642,125.1883,124.8987,125.1883,161900.0
2010-04-27 15:20:00,151.27,151.31,150.94,151.02,212200.0,125.18,125.2131,124.9069,124.9731,212200.0
2010-04-27 15:30:00,151.03,151.03,150.68,150.76,235500.0,124.9814,124.9814,124.6918,124.758,235500.0
2010-04-27 15:40:00,150.73,150.73,149.87,149.93,345600.0,124.7332,124.7332,124.0215,124.0711,345600.0
2010-04-27 15:50:00,149.94,150.02,149.61,149.82,320800.0,124.0794,124.1456,123.8063,123.9801,320800.0
2010-04-28 09:30:00,150.59,151.04,150.35,150.93,107500.0,124.6173,124.9897,124.4187,124.8987,107500.0
2010-04-28 09:40:00,150.98,151.1,150.69,151.08,44100.0,124.94,125.0393,124.7001,125.0228,44100.0
2010-04-28 09:50:00,151.08,151.08,150.38,150.58,88400.0,125.0228,125.0228,124.4435,124.609,88400.0
2010-04-28 10:00:00,150.51,150.6,150.01,150.09,79400.0,124.5511,124.6256,124.1373,124.2035,79400.0
2010-04-28 10:10:00,150.03,150.51,149.94,150.43,108500.0,124.1539,124.5511,124.0794,124.4849,108500.0
2010-04-28 10:20:00,150.46,150.61,150.3,150.49,85100.0,124.5097,124.6339,124.3773,124.5346,85100.0
2010-04-28 10:30:00,150.48,150.72,149.86,150.07,157600.0,124.5263,124.7249,124.0132,124.187,157600.0
2010-04-28 10:40:00,150.06,150.34,149.93,149.97,84900.0,124.1787,124.4104,124.0711,124.1042,84900.0
2010-04-28 10:50:00,149.96,150.38,149.96,150.36,120500.0,124.096,124.4435,124.096,124.427,120500.0
2010-04-28 11:00:00,150.4,150.76,150.26,150.64,104500.0,124.4601,124.758,124.3442,124.6587,104500.0
2010-04-28 11:10:00,150.65,150.76,150.54,150.73,65000.0,124.667,124.758,124.5759,124.7332,65000.0
2010-04-28 11:20:00,150.71,150.77,150.02,150.22,285200.0,124.7166,124.7663,124.1456,124.3111,285200.0
2010-04-28 11:30:00,150.23,150.28,149.45,149.8,298900.0,124.3194,124.3608,123.6739,123.9636,298900.0
2010-04-28 11:40:00,149.77,150.15,149.72,149.97,198800.0,123.9387,124.2532,123.8974,124.1042,198800.0
2010-04-28 11:50:00,149.96,150.02,149.75,149.92,63300.0,124.096,124.1456,123.9222,124.0629,63300.0
2010-04-28 12:00:00,149.95,149.98,149.52,149.77,140700.0,124.0877,124.1125,123.7319,123.9387,140700.0
2010-04-28 12:10:00,149.79,149.92,149.68,149.84,113000.0,123.9553,124.0629,123.8643,123.9967,113000.0
2010-04-28 12:20:00,149.83,150.27,149.76,150.15,85700.0,123.9884,124.3525,123.9305,124.2532,85700.0
2010-04-28 12:30:00,150.14,150.26,149.9,149.94,69100.0,124.2449,124.3442,124.0463,124.0794,69100.0
2010-04-28 12:40:00,149.96,150.18,149.93,150.06,24600.0,124.096,124.278,124.0711,124.1787,24600.0
2010-04-28 12:50:00,150.08,150.41,150.08,150.22,52600.0,124.1953,124.4684,124.1953,124.3111,52600.0
2010-04-28 13:00:00,150.22,150.35,150.13,150.32,32400.0,124.3111,124.4187,124.2366,124.3939,32400.0
2010-04-28 13:10:00,150.35,150.43,150.29,150.3,49200.0,124.4187,124.4849,124.369,124.3773,49200.0
2010-04-28 13:20:00,150.31,150.31,150.02,150.04,53100.0,124.3856,124.3856,124.1456,124.1622,53100.0
2010-04-28 13:30:00,150.05,150.26,150.05,150.26,38200.0,124.1704,124.3442,124.1704,124.3442,38200.0
2010-04-28 13:40:00,150.27,150.29,150.09,150.1,138000.0,124.3525,124.369,124.2035,124.2118,138000.0
2010-04-28 13:50:00,150.11,150.15,150.04,150.14,69400.0,124.2201,124.2532,124.1622,124.2449,69400.0
2010-04-28 14:00:00,150.14,150.32,150.13,150.16,28000.0,124.2449,124.3939,124.2366,124.2615,28000.0
2010-04-28 14:10:00,150.14,150.4,150.03,150.07,131300.0,124.2449,124.4601,124.1539,124.187,131300.0
2010-04-28 14:20:00,150.09,150.72,149.98,150.44,156200.0,124.2035,124.7249,124.1125,124.4932,156200.0
2010-04-28 14:30:00,150.45,150.73,150.16,150.53,181100.0,124.5015,124.7332,124.2615,124.5677,181100.0
2010-04-28 14:40:00,150.52,150.67,150.24,150.29,114900.0,124.5594,124.6835,124.3277,124.369,114900.0
2010-04-28 14:50:00,150.24,150.69,150.24,150.61,254300.0,124.3277,124.7001,124.3277,124.6339,254300.0
2010-04-28 15:00:00,150.61,150.74,150.31,150.38,98800.0,124.6339,124.7414,124.3856,124.4435,98800.0
2010-04-28 15:10:00,150.37,150.46,150.23,150.36,49300.0,124.4352,124.5097,124.3194,124.427,49300.0
2010-04-28 15:20:00,150.37,150.46,150.26,150.4,61800.0,124.4352,124.5097,124.3442,124.4601,61800.0
2010-04-28 15:30:00,150.42,150.56,150.14,150.17,119600.0,124.4766,124.5925,124.2449,124.2697,119600.0
2010-04-28 15:40:00,150.16,150.27,149.76,149.8,160800.0,124.2615,124.3525,123.9305,123.9636,160800.0
2010-04-28 15:50:00,149.79,150.22,149.67,150.17,266600.0,123.9553,124.3111,123.856,124.2697,266600.0
2010-04-29 09:30:00,151.29,151.52,151.13,151.5,76900.0,125.1966,125.3869,125.0642,125.3704,76900.0
2010-04-29 09:40:00,151.51,151.53,151.13,151.26,110100.0,125.3786,125.3952,125.0642,125.1717,110100.0
2010-04-29 09:50:00,151.25,151.46,150.96,151.0,84300.0,125.1635,125.3373,124.9235,124.9566,84300.0
2010-04-29 10:00:00,151.01,151.04,150.67,150.8,93100.0,124.9649,124.9897,124.6835,124.7911,93100.0
2010-04-29 10:10:00,150.8,150.87,150.57,150.77,147300.0,124.7911,124.849,124.6008,124.7663,147300.0
2010-04-29 10:20:00,150.8,151.18,150.8,151.12,118100.0,124.7911,125.1055,124.7911,125.0559,118100.0
2010-04-29 10:30:00,151.15,151.28,151.0,151.23,64600.0,125.0807,125.1883,124.9566,125.1469,64600.0
2010-04-29 10:40:00,151.22,151.48,151.12,151.45,137900.0,125.1386,125.3538,125.0559,125.329,137900.0
2010-04-29 10:50:00,151.49,151.85,151.49,151.72,145500.0,125.3621,125.66,125.3621,125.5524,145500.0
2010-04-29 11:00:00,151.71,151.77,151.43,151.58,101300.0,125.5441,125.5938,125.3124,125.4366,101300.0
2010-04-29 11:10:00,151.6,151.66,151.25,151.35,141500.0,125.4531,125.5028,125.1635,125.2462,141500.0
2010-04-29 11:20:00,151.34,151.57,151.34,151.54,40200.0,125.238,125.4283,125.238,125.4035,40200.0
2010-04-29 11:30:00,151.56,151.7,151.42,151.58,42200.0,125.42,125.5359,125.3042,125.4366,42200.0
2010-04-29 11:40:00,151.59,151.67,151.46,151.52,54100.0,125.4448,125.511,125.3373,125.3869,54100.0
2010-04-29 11:50:00,151.54,151.66,151.48,151.62,27900.0,125.4035,125.5028,125.3538,125.4697,27900.0
2010-04-29 12:00:00,151.62,151.77,151.58,151.64,31900.0,125.4697,125.5938,125.4366,125.4862,31900.0
2010-04-29 12:10:00,151.64,151.68,151.51,151.63,37800.0,125.4862,125.5193,125.3786,125.4779,37800.0
2010-04-29 12:20:00,151.62,151.68,151.56,151.62,57800.0,125.4697,125.5193,125.42,125.4697,57800.0
2010-04-29 12:30:00,151.59,151.75,151.53,151.66,41600.0,125.4448,125.5772,125.3952,125.5028,41600.0
2010-04-29 12:40:00,151.66,152.04,151.63,151.91,141700.0,125.5028,125.8172,125.4779,125.7096,141700.0
2010-04-29 12:50:00,151.9,152.01,151.87,151.95,38600.0,125.7014,125.7924,125.6765,125.7427,38600.0
2010-04-29 13:00:00,151.94,152.13,151.9,152.13,64000.0,125.7345,125.8917,125.7014,125.8917,64000.0
2010-04-29 13:10:00,152.12,152.18,152.01,152.14,49800.0,125.8834,125.9331,125.7924,125.9,49800.0
2010-04-29 13:20:00,152.15,152.3,152.15,152.17,162500.0,125.9082,126.0324,125.9082,125.9248,162500.0
2010-04-29 13:30:00,152.16,152.31,152.15,152.23,52700.0,125.9165,126.0407,125.9082,125.9744,52700.0
2010-04-29 13:40:00,152.25,152.3,152.21,152.3,29400.0,125.991,126.0324,125.9579,126.0324,29400.0
2010-04-29 13:50:00,152.31,152.37,152.18,152.37,51800.0,126.0407,126.0903,125.9331,126.0903,51800.0
2010-04-29 14:00:00,152.37,152.56,152.26,152.56,104200.0,126.0903,126.2475,125.9993,126.2475,104200.0
2010-04-29 14:10:00,152.56,152.73,152.56,152.66,227600.0,126.2475,126.3882,126.2475,126.3303,227600.0
2010-04-29 14:20:00,152.7,152.72,152.6,152.61,163800.0,126.3634,126.3799,126.2806,126.2889,163800.0
2010-04-29 14:30:00,152.63,152.72,152.42,152.43,251600.0,126.3055,126.3799,126.1317,126.14,251600.0
2010-04-29 14:40:00,152.42,152.52,152.35,152.52,81600.0,126.1317,126.2144,126.0738,126.2144,81600.0
2010-04-29 14:50:00,152.52,152.58,152.14,152.21,184900.0,126.2144,126.2641,125.9,125.9579,184900.0
2010-04-29 15:00:00,152.21,152.22,151.97,152.18,234400.0,125.9579,125.9662,125.7593,125.9331,234400.0
2010-04-29 15:10:00,152.18,152.18,151.83,151.84,95900.0,125.9331,125.9331,125.6434,125.6517,95900.0
2010-04-29 15:20:00,151.82,151.98,151.63,151.91,221700.0,125.6352,125.7676,125.4779,125.7096,221700.0
2010-04-29 15:30:00,151.93,152.15,151.86,152.09,80600.0,125.7262,125.9082,125.6683,125.8586,80600.0
2010-04-29 15:40:00,152.1,152.29,152.04,152.23,210600.0,125.8669,126.0241,125.8172,125.9744,210600.0
2010-04-29 15:50:00,152.25,152.46,152.22,152.45,264300.0,125.991,126.1648,125.9662,126.1565,264300.0
2010-04-30 09:30:00,152.58,152.78,152.37,152.67,87400.0,126.2641,126.4296,126.0903,126.3386,87400.0
2010-04-30 09:40:00,152.65,153.02,152.53,152.92,123700.0,126.322,126.6282,126.2227,126.5454,123700.0
2010-04-30 09:50:00,152.91,152.91,152.4,152.45,117700.0,126.5372,126.5372,126.1151,126.1565,117700.0
2010-04-30 10:00:00,152.46,152.55,151.61,151.72,722900.0,126.1648,126.2393,125.4614,125.5524,722900.0
2010-04-30 10:10:00,151.73,151.93,151.43,151.59,110100.0,125.5607,125.7262,125.3124,125.4448,110100.0
2010-04-30 10:20:00,151.58,152.07,151.53,152.0,70500.0,125.4366,125.842,125.3952,125.7841,70500.0
2010-04-30 10:30:00,152.05,152.06,151.65,151.75,52200.0,125.8255,125.8338,125.4945,125.5772,52200.0
2010-04-30 10:40:00,151.76,152.37,151.72,152.25,179700.0,125.5855,126.0903,125.5524,125.991,179700.0
2010-04-30 10:50:00,152.28,152.29,152.01,152.27,50200.0,126.0158,126.0241,125.7924,126.0076,50200.0
2010-04-30 11:00:00,152.27,152.38,151.91,152.08,66900.0,126.0076,126.0986,125.7096,125.8503,66900.0
2010-04-30 11:10:00,152.06,152.26,151.96,152.09,97800.0,125.8338,125.9993,125.751,125.8586,97800.0
2010-04-30 11:20:00,152.09,152.16,151.79,151.8,61800.0,125.8586,125.9165,125.6103,125.6186,61800.0
2010-04-30 11:30:00,151.79,152.06,151.71,151.92,124200.0,125.6103,125.8338,125.5441,125.7179,124200.0
2010-04-30 11:40:00,151.94,152.05,151.85,151.97,27200.0,125.7345,125.8255,125.66,125.7593,27200.0
2010-04-30 11:50:00,151.97,152.06,151.89,152.03,42000.0,125.7593,125.8338,125.6931,125.8089,42000.0
2010-04-30 12:00:00,152.03,152.03,151.68,151.68,41100.0,125.8089,125.8089,125.5193,125.5193,41100.0
2010-04-30 12:10:00,151.71,151.75,151.26,151.28,45900.0,125.5441,125.5772,125.1717,125.1883,45900.0
2010-04-30 12:20:00,151.27,151.27,150.96,151.09,94800.0,125.18,125.18,124.9235,125.0311,94800.0
2010-04-30 12:30:00,151.12,151.22,150.9,150.98,68900.0,125.0559,125.1386,124.8738,124.94,68900.0
2010-04-30 12:40:00,150.97,151.14,150.96,151.05,39900.0,124.9318,125.0724,124.9235,124.998,39900.0
2010-04-30 12:50:00,151.01,151.06,150.43,150.5,92800.0,124.9649,125.0062,124.4849,124.5428,92800.0
2010-04-30 13:00:00,150.53,150.68,150.37,150.49,79900.0,124.5677,124.6918,124.4352,124.5346,79900.0
2010-04-30 13:10:00,150.49,150.79,150.4,150.77,29800.0,124.5346,124.7828,124.4601,124.7663,29800.0
2010-04-30 13:20:00,150.76,150.88,150.57,150.86,67800.0,124.758,124.8573,124.6008,124.8407,67800.0
2010-04-30 13:30:00,150.85,150.94,150.74,150.88,43400.0,124.8325,124.9069,124.7414,124.8573,43400.0
2010-04-30 13:40:00,150.92,151.08,150.9,150.99,46600.0,124.8904,125.0228,124.8738,124.9483,46600.0
2010-04-30 13:50:00,151.0,151.03,150.74,150.74,16800.0,124.9566,124.9814,124.7414,124.7414,16800.0
2010-04-30 14:00:00,150.69,150.88,150.6,150.81,136700.0,124.7001,124.8573,124.6256,124.7994,136700.0
2010-04-30 14:10:00,150.83,150.91,150.67,150.85,42100.0,124.8159,124.8821,124.6835,124.8325,42100.0
2010-04-30 14:20:00,150.84,150.87,150.71,150.82,51800.0,124.8242,124.849,124.7166,124.8076,51800.0
2010-04-30 14:30:00,150.84,150.88,150.37,150.38,54100.0,124.8242,124.8573,124.4352,124.4435,54100.0
2010-04-30 14:40:00,150.38,150.41,150.12,150.19,185400.0,124.4435,124.4684,124.2284,124.2863,185400.0
2010-04-30 14:50:00,150.21,150.4,150.15,150.26,78100.0,124.3028,124.4601,124.2532,124.3442,78100.0
2010-04-30 15:00:00,150.24,150.39,150.17,150.18,177500.0,124.3277,124.4518,124.2697,124.278,177500.0
2010-04-30 15:10:00,150.18,150.48,150.1,150.48,109600.0,124.278,124.5263,124.2118,124.5263,109600.0
2010-04-30 15:20:00,150.49,150.49,150.19,150.25,110600.0,124.5346,124.5346,124.2863,124.3359,110600.0
2010-04-30 15:30:00,150.24,150.32,149.87,149.98,144500.0,124.3277,124.3939,124.0215,124.1125,144500.0
2010-04-30 15:40:00,149.96,149.97,149.62,149.8,198400.0,124.096,124.1042,123.8146,123.9636,198400.0
2010-04-30 15:50:00,149.8,149.87,149.26,149.29,431900.0,123.9636,124.0215,123.5167,123.5415,431900.0
2010-05-03 09:30:00,150.1,150.77,150.05,150.69,138400.0,124.2118,124.7663,124.1704,124.7001,138400.0
2010-05-03 09:40:00,150.67,150.75,150.16,150.24,56600.0,124.6835,124.7497,124.2615,124.3277,56600.0
2010-05-03 09:50:00,150.31,150.83,150.26,150.53,48600.0,124.3856,124.8159,124.3442,124.5677,48600.0
2010-05-03 10:00:00,150.55,150.88,150.4,150.85,55400.0,124.5842,124.8573,124.4601,124.8325,55400.0
2010-05-03 10:10:00,150.85,151.05,150.85,150.89,30600.0,124.8325,124.998,124.8325,124.8656,30600.0
2010-05-03 10:20:00,150.89,151.04,150.73,150.75,27100.0,124.8656,124.9897,124.7332,124.7497,27100.0
2010-05-03 10:30:00,150.81,150.88,150.67,150.88,58100.0,124.7994,124.8573,124.6835,124.8573,58100.0
2010-05-03 10:40:00,150.89,150.99,150.42,150.6,39500.0,124.8656,124.9483,124.4766,124.6256,39500.0
2010-05-03 10:50:00,150.66,150.67,149.95,150.24,266200.0,124.6752,124.6835,124.0877,124.3277,266200.0
2010-05-03 11:00:00,150.22,150.43,150.17,150.2,60000.0,124.3111,124.4849,124.2697,124.2946,60000.0
2010-05-03 11:10:00,150.21,150.56,150.21,150.45,33600.0,124.3028,124.5925,124.3028,124.5015,33600.0
2010-05-03 11:20:00,150.51,150.67,150.51,150.63,31500.0,124.5511,124.6835,124.5511,124.6504,31500.0
2010-05-03 11:30:00,150.65,150.69,150.5,150.62,21500.0,124.667,124.7001,124.5428,124.6421,21500.0
2010-05-03 11:40:00,150.61,150.72,150.46,150.67,151300.0,124.6339,124.7249,124.5097,124.6835,151300.0
2010-05-03 11:50:00,150.62,150.88,150.62,150.77,45200.0,124.6421,124.8573,124.6421,124.7663,45200.0
2010-05-03 12:00:00,150.79,150.79,150.61,150.65,43400.0,124.7828,124.7828,124.6339,124.667,43400.0
2010-05-03 12:10:00,150.66,151.0,150.66,151.0,30700.0,124.6752,124.9566,124.6752,124.9566,30700.0
2010-05-03 12:20:00,151.0,151.43,150.96,151.41,156700.0,124.9566,125.3124,124.9235,125.2959,156700.0
2010-05-03 12:30:00,151.41,151.52,151.31,151.37,87000.0,125.2959,125.3869,125.2131,125.2628,87000.0
2010-05-03 12:40:00,151.37,151.46,151.32,151.32,28700.0,125.2628,125.3373,125.2214,125.2214,28700.0
2010-05-03 12:50:00,151.31,151.56,151.3,151.54,45100.0,125.2131,125.42,125.2048,125.4035,45100.0
2010-05-03 13:00:00,151.54,151.54,151.31,151.38,38000.0,125.4035,125.4035,125.2131,125.2711,38000.0
2010-05-03 13:10:00,151.38,151.45,151.34,151.36,23400.0,125.2711,125.329,125.238,125.2545,23400.0
2010-05-03 13:20:00,151.36,151.49,151.32,151.44,21400.0,125.2545,125.3621,125.2214,125.3207,21400.0
2010-05-03 13:30:00,151.44,151.66,151.44,151.63,43300.0,125.3207,125.5028,125.3207,125.4779,43300.0
2010-05-03 13:40:00,151.61,151.74,151.61,151.64,41700.0,125.4614,125.569,125.4614,125.4862,41700.0
2010-05-03 13:50:00,151.63,151.7,151.62,151.65,26500.0,125.4779,125.5359,125.4697,125.4945,26500.0
2010-05-03 14:00:00,151.65,151.65,151.46,151.47,20500.0,125.4945,125.4945,125.3373,125.3455,20500.0
2010-05-03 14:10:00,151.48,151.64,151.47,151.62,71600.0,125.3538,125.4862,125.3455,125.4697,71600.0
2010-05-03 14:20:00,151.66,151.85,151.64,151.78,54000.0,125.5028,125.66,125.4862,125.6021,54000.0
2010-05-03 14:30:00,151.75,151.77,151.57,151.58,44400.0,125.5772,125.5938,125.4283,125.4366,44400.0
2010-05-03 14:40:00,151.59,151.6,151.5,151.58,49200.0,125.4448,125.4531,125.3704,125.4366,49200.0
2010-05-03 14:50:00,151.58,151.75,151.58,151.67,30900.0,125.4366,125.5772,125.4366,125.511,30900.0
2010-05-03 15:00:00,151.69,151.8,151.56,151.61,48900.0,125.5276,125.6186,125.42,125.4614,48900.0
2010-05-03 15:10:00,151.6,151.61,151.4,151.49,60200.0,125.4531,125.4614,125.2876,125.3621,60200.0
2010-05-03 15:20:00,151.47,151.55,151.16,151.27,118400.0,125.3455,125.4117,125.089,125.18,118400.0
2010-05-03 15:30:00,151.28,151.57,151.26,151.5,207000.0,125.1883,125.4283,125.1717,125.3704,207000.0
2010-05-03 15:40:00,151.51,151.83,151.42,151.74,153000.0,125.3786,125.6434,125.3042,125.569,153000.0
2010-05-03 15:50:00,151.74,151.86,151.66,151.68,227900.0,125.569,125.6683,125.5028,125.5193,227900.0
2010-05-04 09:30:00,149.65,149.65,148.14,148.38,191100.0,123.8394,123.8394,122.5899,122.7885,191100.0
2010-05-04 09:40:00,148.36,148.5,147.97,148.48,194400.0,122.7719,122.8878,122.4492,122.8712,194400.0
2010-05-04 09:50:00,148.48,148.88,148.2,148.73,227600.0,122.8712,123.2022,122.6395,123.0781,227600.0
2010-05-04 10:00:00,148.85,148.92,148.3,148.44,148100.0,123.1774,123.2353,122.7223,122.8381,148100.0
2010-05-04 10:10:00,148.45,148.69,148.35,148.53,386200.0,122.8464,123.045,122.7636,122.9126,386200.0
2010-05-04 10:20:00,148.54,148.9,148.48,148.62,91200.0,122.9209,123.2188,122.8712,122.9871,91200.0
2010-05-04 10:30:00,148.55,148.62,147.7,147.83,235700.0,122.9291,122.9871,122.2258,122.3333,235700.0
2010-05-04 10:40:00,147.85,147.95,147.7,147.8,81600.0,122.3499,122.4326,122.2258,122.3085,81600.0
2010-05-04 10:50:00,147.81,148.0,147.55,147.56,133800.0,122.3168,122.474,122.1016,122.1099,133800.0
2010-05-04 11:00:00,147.56,147.74,147.21,147.36,124800.0,122.1099,122.2589,121.8203,121.9444,124800.0
2010-05-04 11:10:00,147.35,147.72,147.33,147.71,55500.0,121.9361,122.2423,121.9196,122.234,55500.0
2010-05-04 11:20:00,147.72,147.83,147.46,147.56,87300.0,122.2423,122.3333,122.0271,122.1099,87300.0
2010-05-04 11:30:00,147.56,147.92,147.51,147.92,87000.0,122.1099,122.4078,122.0685,122.4078,87000.0
2010-05-04 11:40:00,147.92,148.08,147.7,147.77,178400.0,122.4078,122.5402,122.2258,122.2837,178400.0
2010-05-04 11:50:00,147.77,147.83,147.59,147.82,118500.0,122.2837,122.3333,122.1347,122.3251,118500.0
2010-05-04 12:00:00,147.83,147.85,147.45,147.5,169600.0,122.3333,122.3499,122.0189,122.0602,169600.0
2010-05-04 12:10:00,147.49,147.57,147.28,147.3,111300.0,122.052,122.1182,121.8782,121.8947,111300.0
2010-05-04 12:20:00,147.28,147.28,146.88,147.07,375000.0,121.8782,121.8782,121.5472,121.7044,375000.0
2010-05-04 12:30:00,147.1,147.41,146.98,147.4,73700.0,121.7292,121.9858,121.6299,121.9775,73700.0
2010-05-04 12:40:00,147.41,147.59,147.19,147.57,57300.0,121.9858,122.1347,121.8037,122.1182,57300.0
2010-05-04 12:50:00,147.55,147.64,147.4,147.5,72400.0,122.1016,122.1761,121.9775,122.0602,72400.0
2010-05-04 13:00:00,147.57,147.61,147.42,147.44,35900.0,122.1182,122.1513,121.994,122.0106,35900.0
2010-05-04 13:10:00,147.43,147.47,147.28,147.3,28000.0,122.0023,122.0354,121.8782,121.8947,28000.0
2010-05-04 13:20:00,147.31,147.42,147.23,147.33,36900.0,121.903,121.994,121.8368,121.9196,36900.0
2010-05-04 13:30:00,147.36,147.6,147.36,147.47,53000.0,121.9444,122.143,121.9444,122.0354,53000.0
2010-05-04 13:40:00,147.5,147.9,147.45,147.84,74200.0,122.0602,122.3913,122.0189,122.3416,74200.0
2010-05-04 13:50:00,147.85,147.87,147.68,147.75,122000.0,122.3499,122.3664,122.2092,122.2671,122000.0
2010-05-04 14:00:00,147.76,147.79,147.5,147.68,56900.0,122.2754,122.3002,122.0602,122.2092,56900.0
2010-05-04 14:10:00,147.69,147.75,147.43,147.47,35000.0,122.2175,122.2671,122.0023,122.0354,35000.0
2010-05-04 14:20:00,147.42,147.54,147.38,147.38,47300.0,121.994,122.0933,121.9609,121.9609,47300.0
2010-05-04 14:30:00,147.38,147.63,147.21,147.22,85300.0,121.9609,122.1678,121.8203,121.8285,85300.0
2010-05-04 14:40:00,147.22,147.37,147.02,147.08,125300.0,121.8285,121.9527,121.663,121.7127,125300.0
2010-05-04 14:50:00,147.08,147.29,147.07,147.21,300900.0,121.7127,121.8865,121.7044,121.8203,300900.0
2010-05-04 15:00:00,147.21,147.43,146.95,147.29,209200.0,121.8203,122.0023,121.6051,121.8865,209200.0
2010-05-04 15:10:00,147.3,147.62,147.24,147.59,181000.0,121.8947,122.1595,121.8451,122.1347,181000.0
2010-05-04 15:20:00,147.6,147.6,147.32,147.39,127600.0,122.143,122.143,121.9113,121.9692,127600.0
2010-05-04 15:30:00,147.38,147.49,146.97,147.18,383000.0,121.9609,122.052,121.6217,121.7954,383000.0
2010-05-04 15:40:00,147.17,147.17,146.7,147.1,221100.0,121.7872,121.7872,121.3982,121.7292,221100.0
2010-05-04 15:50:00,147.12,147.71,147.07,147.38,391500.0,121.7458,122.234,121.7044,121.9609,391500.0
2010-05-05 09:30:00,146.16,146.46,144.9,144.98,533200.0,120.9514,121.1996,119.9087,119.9749,533200.0
2010-05-05 09:40:00,144.93,145.53,144.92,145.43,247400.0,119.9335,120.43,119.9252,120.3473,247400.0
2010-05-05 09:50:00,145.43,146.16,145.13,146.01,220100.0,120.3473,120.9514,120.099,120.8272,220100.0
2010-05-05 10:00:00,145.97,146.38,145.8,146.09,126900.0,120.7941,121.1334,120.6535,120.8934,126900.0
2010-05-05 10:10:00,146.1,146.64,145.9,146.57,160600.0,120.9017,121.3486,120.7362,121.2906,160600.0
2010-05-05 10:20:00,146.57,146.69,146.14,146.15,92300.0,121.2906,121.3899,120.9348,120.9431,92300.0
2010-05-05 10:30:00,146.16,146.33,145.97,145.97,90900.0,120.9514,121.092,120.7941,120.7941,90900.0
2010-05-05 10:40:00,145.97,147.0,145.93,146.97,108100.0,120.7941,121.6465,120.761,121.6217,108100.0
2010-05-05 10:50:00,146.97,147.08,146.84,147.04,45800.0,121.6217,121.7127,121.5141,121.6796,45800.0
2010-05-05 11:00:00,146.9,146.91,146.34,146.52,101800.0,121.5637,121.572,121.1003,121.2493,101800.0
2010-05-05 11:10:00,146.51,146.77,146.44,146.77,56400.0,121.241,121.4562,121.1831,121.4562,56400.0
2010-05-05 11:20:00,146.78,147.05,146.74,146.75,51400.0,121.4644,121.6879,121.4313,121.4396,51400.0
2010-05-05 11:30:00,146.74,146.97,146.65,146.95,43100.0,121.4313,121.6217,121.3568,121.6051,43100.0
2010-05-05 11:40:00,146.94,147.66,146.9,147.63,69000.0,121.5968,122.1927,121.5637,122.1678,69000.0
2010-05-05 11:50:00,147.62,147.88,147.49,147.73,52100.0,122.1595,122.3747,122.052,122.2506,52100.0
2010-05-05 12:00:00,147.8,147.93,147.55,147.64,235100.0,122.3085,122.4161,122.1016,122.1761,235100.0
2010-05-05 12:10:00,147.65,147.66,147.28,147.51,28300.0,122.1844,122.1927,121.8782,122.0685,28300.0
2010-05-05 12:20:00,147.52,147.52,147.0,147.09,81100.0,122.0768,122.0768,121.6465,121.721,81100.0
2010-05-05 12:30:00,147.09,147.29,146.95,147.02,76200.0,121.721,121.8865,121.6051,121.663,76200.0
2010-05-05 12:40:00,147.02,147.02,146.62,146.82,97200.0,121.663,121.663,121.332,121.4975,97200.0
2010-05-05 12:50:00,146.79,147.01,146.77,146.87,64300.0,121.4727,121.6548,121.4562,121.5389,64300.0
2010-05-05 13:00:00,146.8,146.95,146.48,146.87,57400.0,121.481,121.6051,121.2162,121.5389,57400.0
2010-05-05 13:10:00,146.85,146.85,146.59,146.79,35900.0,121.5224,121.5224,121.3072,121.4727,35900.0
2010-05-05 13:20:00,146.82,147.08,146.82,146.88,79200.0,121.4975,121.7127,121.4975,121.5472,79200.0
2010-05-05 13:30:00,146.9,147.12,146.84,147.12,248900.0,121.5637,121.7458,121.5141,121.7458,248900.0
2010-05-05 13:40:00,147.14,147.16,146.83,147.12,257000.0,121.7623,121.7789,121.5058,121.7458,257000.0
2010-05-05 13:50:00,147.09,147.24,146.87,146.9,159000.0,121.721,121.8451,121.5389,121.5637,159000.0
2010-05-05 14:00:00,146.88,146.93,146.62,146.81,98200.0,121.5472,121.5886,121.332,121.4893,98200.0
2010-05-05 14:10:00,146.81,146.82,146.51,146.59,139900.0,121.4893,121.4975,121.241,121.3072,139900.0
2010-05-05 14:20:00,146.58,146.77,146.4,146.45,102400.0,121.2989,121.4562,121.15,121.1913,102400.0
2010-05-05 14:30:00,146.47,146.47,145.98,145.98,724500.0,121.2079,121.2079,120.8024,120.8024,724500.0
2010-05-05 14:40:00,146.02,146.09,145.66,145.7,222100.0,120.8355,120.8934,120.5376,120.5707,222100.0
2010-05-05 14:50:00,145.65,146.0,145.48,145.83,306300.0,120.5293,120.819,120.3886,120.6783,306300.0
2010-05-05 15:00:00,145.82,146.0,145.61,145.82,289700.0,120.67,120.819,120.4962,120.67,289700.0
2010-05-05 15:10:00,145.83,145.88,145.61,145.67,133200.0,120.6783,120.7197,120.4962,120.5459,133200.0
2010-05-05 15:20:00,145.66,146.05,145.66,145.81,158100.0,120.5376,120.8603,120.5376,120.6617,158100.0
2010-05-05 15:30:00,145.81,145.95,145.46,145.62,174800.0,120.6617,120.7776,120.3721,120.5045,174800.0
2010-05-05 15:40:00,145.62,145.89,145.56,145.86,159700.0,120.5045,120.7279,120.4548,120.7031,159700.0
2010-05-05 15:50:00,145.86,146.01,145.76,145.85,308900.0,120.7031,120.8272,120.6203,120.6948,308900.0
2010-05-06 09:30:00,145.0,145.91,144.8,145.64,197200.0,119.9914,120.7445,119.8259,120.521,197200.0
2010-05-06 09:40:00,145.72,146.41,145.71,145.88,95000.0,120.5872,121.1582,120.579,120.7197,95000.0
2010-05-06 09:50:00,145.93,146.37,145.79,146.32,96700.0,120.761,121.1251,120.6452,121.0838,96700.0
2010-05-06 10:00:00,146.31,146.53,145.99,146.17,250700.0,121.0755,121.2575,120.8107,120.9596,250700.0
2010-05-06 10:10:00,146.19,146.39,146.0,146.29,79400.0,120.9762,121.1417,120.819,121.0589,79400.0
2010-05-06 10:20:00,146.31,146.32,145.6,145.61,194000.0,121.0755,121.0838,120.4879,120.4962,194000.0
2010-05-06 10:30:00,145.57,145.89,145.54,145.85,173100.0,120.4631,120.7279,120.4383,120.6948,173100.0
2010-05-06 10:40:00,145.95,145.95,145.15,145.17,88800.0,120.7776,120.7776,120.1156,120.1321,88800.0
2010-05-06 10:50:00,145.17,145.31,144.75,144.92,156600.0,120.1321,120.248,119.7845,119.9252,156600.0
2010-05-06 11:00:00,144.92,144.93,144.49,144.54,265100.0,119.9252,119.9335,119.5694,119.6108,265100.0
2010-05-06 11:10:00,144.55,144.55,143.71,144.09,169700.0,119.619,119.619,118.9239,119.2384,169700.0
2010-05-06 11:20:00,144.04,144.49,143.94,144.37,102200.0,119.197,119.5694,119.1142,119.4701,102200.0
2010-05-06 11:30:00,144.36,144.37,143.89,144.17,61600.0,119.4618,119.4701,119.0729,119.3046,61600.0
2010-05-06 11:40:00,144.17,144.24,143.73,143.77,172000.0,119.3046,119.3625,118.9405,118.9736,172000.0
2010-05-06 11:50:00,143.79,144.05,143.62,144.05,244500.0,118.9901,119.2053,118.8494,119.2053,244500.0
2010-05-06 12:00:00,144.08,144.46,144.05,144.16,169200.0,119.2301,119.5446,119.2053,119.2963,169200.0
2010-05-06 12:10:00,144.17,144.82,144.17,144.54,127000.0,119.3046,119.8425,119.3046,119.6108,127000.0
2010-05-06 12:20:00,144.57,144.76,144.37,144.46,75900.0,119.6356,119.7928,119.4701,119.5446,75900.0
2010-05-06 12:30:00,144.49,144.61,144.14,144.25,79200.0,119.5694,119.6687,119.2798,119.3708,79200.0
2010-05-06 12:40:00,144.23,144.28,143.75,143.85,96200.0,119.3542,119.3956,118.957,119.0398,96200.0
2010-05-06 12:50:00,143.84,144.06,143.74,144.04,72500.0,119.0315,119.2136,118.9487,119.197,72500.0
2010-05-06 13:00:00,144.03,144.19,143.89,143.98,47800.0,119.1887,119.3211,119.0729,119.1474,47800.0
2010-05-06 13:10:00,144.0,144.0,143.25,143.26,134100.0,119.1639,119.1639,118.5433,118.5515,134100.0
2010-05-06 13:20:00,143.3,143.3,142.85,143.15,250200.0,118.5846,118.5846,118.2122,118.4605,250200.0
2010-05-06 13:30:00,143.16,143.16,142.43,142.45,286400.0,118.4688,118.4688,117.8647,117.8812,286400.0
2010-05-06 13:40:00,142.4,142.63,142.29,142.46,141200.0,117.8399,118.0302,117.7488,117.8895,141200.0
2010-05-06 13:50:00,142.45,142.49,141.96,142.0,117600.0,117.8812,117.9143,117.4757,117.5088,117600.0
2010-05-06 14:00:00,142.07,142.14,141.13,141.14,640800.0,117.5668,117.6247,116.7889,116.7972,640800.0
2010-05-06 14:10:00,141.16,141.23,140.33,140.47,598300.0,116.8137,116.8717,116.1269,116.2427,598300.0
2010-05-06 14:20:00,140.46,140.52,139.6,140.15,466900.0,116.2345,116.2841,115.5228,115.9779,466900.0
2010-05-06 14:30:00,140.19,140.26,138.39,138.57,357700.0,116.011,116.069,114.5215,114.6704,357700.0
2010-05-06 14:40:00,138.37,144.98,122.05,135.7,654300.0,114.5049,119.9749,100.9997,112.2954,654300.0
2010-05-06 14:50:00,135.68,139.7,135.63,139.18,528200.0,112.2789,115.6055,112.2375,115.1752,528200.0
2010-05-06 15:00:00,139.39,141.7,138.68,141.53,257700.0,115.349,117.2606,114.7615,117.1199,257700.0
2010-05-06 15:10:00,141.56,141.82,140.26,140.29,298200.0,117.1447,117.3599,116.069,116.0938,298200.0
2010-05-06 15:20:00,140.12,140.22,139.04,140.0,196400.0,115.9531,116.0358,115.0594,115.8538,196400.0
2010-05-06 15:30:00,140.0,141.37,139.91,140.85,320500.0,115.8538,116.9875,115.7793,116.5572,320500.0
2010-05-06 15:40:00,140.9,142.07,140.8,142.07,186000.0,116.5986,117.5668,116.5158,117.5668,186000.0
2010-05-06 15:50:00,142.07,142.07,140.89,140.94,274500.0,117.5668,117.5668,116.5903,116.6317,274500.0
2010-05-07 09:30:00,140.15,140.72,138.94,140.64,227700.0,115.9779,116.4496,114.9766,116.3834,227700.0
2010-05-07 09:40:00,140.59,141.46,140.39,140.58,293400.0,116.342,117.062,116.1765,116.3338,293400.0
2010-05-07 09:50:00,140.54,141.18,139.84,139.88,195100.0,116.3007,116.8303,115.7214,115.7545,195100.0
2010-05-07 10:00:00,139.82,139.99,138.4,138.99,229300.0,115.7048,115.8455,114.5297,115.018,229300.0
2010-05-07 10:10:00,138.98,139.53,138.25,138.35,322600.0,115.0097,115.4649,114.4056,114.4884,322600.0
2010-05-07 10:20:00,138.37,138.37,135.76,136.54,510600.0,114.5049,114.5049,112.3451,112.9905,510600.0
2010-05-07 10:30:00,136.57,138.22,136.06,137.92,592500.0,113.0154,114.3808,112.5933,114.1325,592500.0
2010-05-07 10:40:00,137.88,138.13,136.89,137.66,406200.0,114.0994,114.3063,113.2802,113.9174,406200.0
2010-05-07 10:50:00,137.67,138.22,137.28,137.72,241800.0,113.9257,114.3808,113.6029,113.967,241800.0
2010-05-07 11:00:00,137.71,138.92,137.5,138.91,247300.0,113.9588,114.9601,113.785,114.9518,247300.0
2010-05-07 11:10:00,138.9,140.71,138.83,139.74,516100.0,114.9435,116.4413,114.8856,115.6386,516100.0
2010-05-07 11:20:00,139.65,139.94,138.52,138.62,290500.0,115.5642,115.8041,114.6291,114.7118,290500.0
2010-05-07 11:30:00,138.6,138.87,137.94,138.64,302700.0,114.6953,114.9187,114.1491,114.7284,302700.0
2010-05-07 11:40:00,138.63,139.84,138.52,139.62,265600.0,114.7201,115.7214,114.6291,115.5393,265600.0
2010-05-07 11:50:00,139.67,139.81,138.96,139.52,211500.0,115.5807,115.6966,114.9932,115.4566,211500.0
2010-05-07 12:00:00,139.47,140.21,138.94,140.13,117500.0,115.4152,116.0276,114.9766,115.9614,117500.0
2010-05-07 12:10:00,140.17,140.62,139.87,140.47,129700.0,115.9945,116.3669,115.7462,116.2427,129700.0
2010-05-07 12:20:00,140.46,140.51,139.28,139.42,156200.0,116.2345,116.2758,115.258,115.3738,156200.0
2010-05-07 12:30:00,139.41,139.49,138.8,139.04,97000.0,115.3656,115.4318,114.8608,115.0594,97000.0
2010-05-07 12:40:00,139.04,139.48,138.95,139.16,62000.0,115.0594,115.4235,114.9849,115.1587,62000.0
2010-05-07 12:50:00,139.15,139.54,138.68,138.7,74300.0,115.1504,115.4731,114.7615,114.778,74300.0
2010-05-07 13:00:00,138.71,138.96,138.12,138.15,45200.0,114.7863,114.9932,114.298,114.3229,45200.0
2010-05-07 13:10:00,138.14,138.75,137.91,138.33,107500.0,114.3146,114.8194,114.1243,114.4718,107500.0
2010-05-07 13:20:00,138.34,138.47,138.12,138.19,159400.0,114.4801,114.5877,114.298,114.356,159400.0
2010-05-07 13:30:00,138.23,138.95,138.15,138.8,55600.0,114.3891,114.9849,114.3229,114.8608,55600.0
2010-05-07 13:40:00,138.89,139.53,138.8,139.32,69800.0,114.9352,115.4649,114.8608,115.2911,69800.0
2010-05-07 13:50:00,139.31,139.31,138.67,138.71,78200.0,115.2828,115.2828,114.7532,114.7863,78200.0
2010-05-07 14:00:00,138.75,138.98,138.39,138.39,134200.0,114.8194,115.0097,114.5215,114.5215,134200.0
2010-05-07 14:10:00,138.43,138.6,138.09,138.56,96200.0,114.5546,114.6953,114.2732,114.6622,96200.0
2010-05-07 14:20:00,138.56,138.6,137.78,137.78,127200.0,114.6622,114.6953,114.0167,114.0167,127200.0
2010-05-07 14:30:00,137.74,138.32,137.72,138.17,81300.0,113.9836,114.4635,113.967,114.3394,81300.0
2010-05-07 14:40:00,138.16,138.64,137.87,137.88,51600.0,114.3311,114.7284,114.0912,114.0994,51600.0
2010-05-07 14:50:00,137.82,137.92,137.53,137.88,96500.0,114.0498,114.1325,113.8098,114.0994,96500.0
2010-05-07 15:00:00,137.83,138.01,137.22,137.26,154400.0,114.0581,114.207,113.5533,113.5864,154400.0
2010-05-07 15:10:00,137.25,137.76,137.03,137.76,234400.0,113.5781,114.0001,113.396,114.0001,234400.0
2010-05-07 15:20:00,137.75,138.02,137.51,137.71,153500.0,113.9919,114.2153,113.7933,113.9588,153500.0
2010-05-07 15:30:00,137.72,137.8,137.1,137.22,318400.0,113.967,114.0332,113.454,113.5533,318400.0
2010-05-07 15:40:00,137.23,137.92,137.08,137.3,272000.0,113.5615,114.1325,113.4374,113.6195,272000.0
2010-05-07 15:50:00,137.27,137.64,137.14,137.39,263600.0,113.5946,113.9008,113.4871,113.6939,263600.0
2010-05-10 09:30:00,143.24,143.79,142.57,143.67,306700.0,118.535,118.9901,117.9805,118.8908,306700.0
2010-05-10 09:40:00,143.74,144.13,143.64,144.01,328400.0,118.9487,119.2715,118.866,119.1722,328400.0
2010-05-10 09:50:00,144.04,144.09,143.14,143.42,113800.0,119.197,119.2384,118.4522,118.6839,113800.0
2010-05-10 10:00:00,143.41,143.44,142.97,143.16,112900.0,118.6757,118.7005,118.3115,118.4688,112900.0
2010-05-10 10:10:00,143.16,143.63,143.12,143.25,267300.0,118.4688,118.8577,118.4357,118.5433,267300.0
2010-05-10 10:20:00,143.25,143.47,142.89,142.95,222200.0,118.5433,118.7253,118.2453,118.295,222200.0
2010-05-10 10:30:00,142.94,143.39,142.86,143.14,77700.0,118.2867,118.6591,118.2205,118.4522,77700.0
2010-05-10 10:40:00,143.15,143.34,142.62,142.9,84400.0,118.4605,118.6177,118.0219,118.2536,84400.0
2010-05-10 10:50:00,142.85,143.08,142.56,142.83,84000.0,118.2122,118.4026,117.9723,118.1957,84000.0
2010-05-10 11:00:00,142.83,143.4,142.81,143.07,130800.0,118.1957,118.6674,118.1791,118.3943,130800.0
2010-05-10 11:10:00,143.07,143.21,142.93,143.17,43800.0,118.3943,118.5102,118.2784,118.4771,43800.0
2010-05-10 11:20:00,143.24,143.3,142.88,143.3,76900.0,118.535,118.5846,118.2371,118.5846,76900.0
2010-05-10 11:30:00,143.33,143.55,143.12,143.44,57200.0,118.6095,118.7915,118.4357,118.7005,57200.0
2010-05-10 11:40:00,143.5,143.61,143.44,143.5,46100.0,118.7501,118.8412,118.7005,118.7501,46100.0
2010-05-10 11:50:00,143.5,143.86,143.5,143.78,42400.0,118.7501,119.048,118.7501,118.9818,42400.0
2010-05-10 12:00:00,143.79,143.81,143.51,143.59,40300.0,118.9901,119.0067,118.7584,118.8246,40300.0
2010-05-10 12:10:00,143.6,143.71,143.44,143.49,40000.0,118.8329,118.9239,118.7005,118.7419,40000.0
2010-05-10 12:20:00,143.53,143.56,143.44,143.45,23700.0,118.775,118.7998,118.7005,118.7088,23700.0
2010-05-10 12:30:00,143.44,143.62,143.34,143.53,76400.0,118.7005,118.8494,118.6177,118.775,76400.0
2010-05-10 12:40:00,143.51,143.57,143.4,143.43,26500.0,118.7584,118.8081,118.6674,118.6922,26500.0
2010-05-10 12:50:00,143.41,143.65,143.38,143.38,30100.0,118.6757,118.8743,118.6508,118.6508,30100.0
2010-05-10 13:00:00,143.39,143.43,142.68,142.88,85300.0,118.6591,118.6922,118.0716,118.2371,85300.0
2010-05-10 13:10:00,142.93,143.07,142.57,142.89,159700.0,118.2784,118.3943,117.9805,118.2453,159700.0
2010-05-10 13:20:00,142.88,143.07,142.66,142.91,144000.0,118.2371,118.3943,118.055,118.2619,144000.0
2010-05-10 13:30:00,142.89,143.22,142.84,143.12,57100.0,118.2453,118.5184,118.204,118.4357,57100.0
2010-05-10 13:40:00,143.09,143.11,142.66,143.07,129100.0,118.4109,118.4274,118.055,118.3943,129100.0
2010-05-10 13:50:00,143.08,143.31,142.9,143.0,83200.0,118.4026,118.5929,118.2536,118.3364,83200.0
2010-05-10 14:00:00,143.01,143.13,142.64,143.13,95200.0,118.3446,118.444,118.0385,118.444,95200.0
2010-05-10 14:10:00,143.16,143.22,142.91,142.98,48800.0,118.4688,118.5184,118.2619,118.3198,48800.0
2010-05-10 14:20:00,143.05,143.42,143.05,143.19,50600.0,118.3778,118.6839,118.3778,118.4936,50600.0
2010-05-10 14:30:00,143.18,143.42,142.99,142.99,67500.0,118.4853,118.6839,118.3281,118.3281,67500.0
2010-05-10 14:40:00,142.95,143.36,142.88,143.26,54800.0,118.295,118.6343,118.2371,118.5515,54800.0
2010-05-10 14:50:00,143.29,143.57,143.27,143.53,63500.0,118.5764,118.8081,118.5598,118.775,63500.0
2010-05-10 15:00:00,143.54,143.54,143.15,143.22,128900.0,118.7832,118.7832,118.4605,118.5184,128900.0
2010-05-10 15:10:00,143.22,143.4,143.11,143.28,118800.0,118.5184,118.6674,118.4274,118.5681,118800.0
2010-05-10 15:20:00,143.27,143.57,143.26,143.51,90200.0,118.5598,118.8081,118.5515,118.7584,90200.0
2010-05-10 15:30:00,143.49,143.57,143.29,143.55,87700.0,118.7419,118.8081,118.5764,118.7915,87700.0
2010-05-10 15:40:00,143.56,143.88,143.54,143.79,195800.0,118.7998,119.0646,118.7832,118.9901,195800.0
2010-05-10 15:50:00,143.79,144.57,143.79,144.52,432000.0,118.9901,119.6356,118.9901,119.5942,432000.0
2010-05-11 09:30:00,143.03,143.63,142.7,143.62,143300.0,118.3612,118.8577,118.0881,118.8494,143300.0
2010-05-11 09:40:00,143.61,143.93,143.42,143.79,111100.0,118.8412,119.106,118.6839,118.9901,111100.0
2010-05-11 09:50:00,143.72,144.22,143.66,143.89,73800.0,118.9322,119.346,118.8825,119.0729,73800.0
2010-05-11 10:00:00,143.86,144.15,143.47,143.62,71600.0,119.048,119.288,118.7253,118.8494,71600.0
2010-05-11 10:10:00,143.64,144.05,143.49,143.86,64900.0,118.866,119.2053,118.7419,119.048,64900.0
2010-05-11 10:20:00,143.86,144.21,143.86,143.89,71700.0,119.048,119.3377,119.048,119.0729,71700.0
2010-05-11 10:30:00,143.9,143.99,143.67,143.99,64300.0,119.0811,119.1556,118.8908,119.1556,64300.0
2010-05-11 10:40:00,144.04,144.22,143.88,144.08,63500.0,119.197,119.346,119.0646,119.2301,63500.0
2010-05-11 10:50:00,144.05,144.07,143.78,143.82,42700.0,119.2053,119.2218,118.9818,119.0149,42700.0
2010-05-11 11:00:00,143.79,144.35,143.78,144.35,49500.0,118.9901,119.4535,118.9818,119.4535,49500.0
2010-05-11 11:10:00,144.38,144.55,144.28,144.52,37100.0,119.4784,119.619,119.3956,119.5942,37100.0
2010-05-11 11:20:00,144.51,144.78,144.33,144.73,74900.0,119.5859,119.8094,119.437,119.768,74900.0
2010-05-11 11:30:00,144.74,145.16,144.45,144.98,89300.0,119.7763,120.1238,119.5363,119.9749,89300.0
2010-05-11 11:40:00,144.98,145.24,144.86,144.97,26200.0,119.9749,120.19,119.8756,119.9666,26200.0
2010-05-11 11:50:00,144.95,145.36,144.85,145.22,35700.0,119.9501,120.2893,119.8673,120.1735,35700.0
2010-05-11 12:00:00,145.23,145.78,145.14,145.7,64800.0,120.1818,120.6369,120.1073,120.5707,64800.0
2010-05-11 12:10:00,145.71,145.8,145.54,145.62,255600.0,120.579,120.6535,120.4383,120.5045,255600.0
2010-05-11 12:20:00,145.6,145.67,145.31,145.52,20700.0,120.4879,120.5459,120.248,120.4217,20700.0
2010-05-11 12:30:00,145.49,145.56,145.36,145.46,31100.0,120.3969,120.4548,120.2893,120.3721,31100.0
2010-05-11 12:40:00,145.43,145.95,145.42,145.91,62500.0,120.3473,120.7776,120.339,120.7445,62500.0
2010-05-11 12:50:00,145.91,145.99,145.75,145.91,20900.0,120.7445,120.8107,120.6121,120.7445,20900.0
2010-05-11 13:00:00,145.94,145.95,145.78,145.87,50000.0,120.7693,120.7776,120.6369,120.7114,50000.0
2010-05-11 13:10:00,145.88,145.94,145.71,145.73,49500.0,120.7197,120.7693,120.579,120.5955,49500.0
2010-05-11 13:20:00,145.71,145.98,145.67,145.98,70300.0,120.579,120.8024,120.5459,120.8024,70300.0
2010-05-11 13:30:00,145.97,146.21,145.89,146.03,102700.0,120.7941,120.9927,120.7279,120.8438,102700.0
2010-05-11 13:40:00,146.01,146.57,145.94,146.54,187300.0,120.8272,121.2906,120.7693,121.2658,187300.0
2010-05-11 13:50:00,146.53,146.67,146.44,146.48,141600.0,121.2575,121.3734,121.1831,121.2162,141600.0
2010-05-11 14:00:00,146.47,146.69,146.37,146.39,126000.0,121.2079,121.3899,121.1251,121.1417,126000.0
2010-05-11 14:10:00,146.38,146.49,145.73,145.94,315800.0,121.1334,121.2244,120.5955,120.7693,315800.0
2010-05-11 14:20:00,145.95,146.34,145.83,146.02,282400.0,120.7776,121.1003,120.6783,120.8355,282400.0
2010-05-11 14:30:00,146.03,146.05,145.4,145.65,489700.0,120.8438,120.8603,120.3224,120.5293,489700.0
2010-05-11 14:40:00,145.64,145.89,145.41,145.78,217100.0,120.521,120.7279,120.3307,120.6369,217100.0
2010-05-11 14:50:00,145.79,145.94,145.58,145.63,119400.0,120.6452,120.7693,120.4714,120.5128,119400.0
2010-05-11 15:00:00,145.57,145.59,145.08,145.17,178700.0,120.4631,120.4797,120.0576,120.1321,178700.0
2010-05-11 15:10:00,145.13,145.28,144.84,144.93,156900.0,120.099,120.2231,119.859,119.9335,156900.0
2010-05-11 15:20:00,144.9,145.14,144.71,145.12,163700.0,119.9087,120.1073,119.7514,120.0907,163700.0
2010-05-11 15:30:00,145.12,145.45,144.92,145.39,218900.0,120.0907,120.3638,119.9252,120.3142,218900.0
2010-05-11 15:40:00,145.38,145.47,145.15,145.22,178800.0,120.3059,120.3804,120.1156,120.1735,178800.0
2010-05-11 15:50:00,145.21,145.29,144.91,144.97,173500.0,120.1652,120.2314,119.917,119.9666,173500.0
2010-05-12 09:30:00,145.6,146.32,145.6,146.13,342200.0,120.4879,121.0838,120.4879,120.9265,342200.0
2010-05-12 09:40:00,146.13,146.14,145.8,146.07,183700.0,120.9265,120.9348,120.6535,120.8769,183700.0
2010-05-12 09:50:00,146.04,146.55,145.84,146.55,115500.0,120.8521,121.2741,120.6866,121.2741,115500.0
2010-05-12 10:00:00,146.56,146.81,146.39,146.77,137600.0,121.2824,121.4893,121.1417,121.4562,137600.0
2010-05-12 10:10:00,146.77,146.96,146.63,146.7,82100.0,121.4562,121.6134,121.3403,121.3982,82100.0
2010-05-12 10:20:00,146.73,147.09,146.73,147.09,55000.0,121.4231,121.721,121.4231,121.721,55000.0
2010-05-12 10:30:00,147.07,147.16,146.44,146.56,80500.0,121.7044,121.7789,121.1831,121.2824,80500.0
2010-05-12 10:40:00,146.57,146.91,146.54,146.83,65600.0,121.2906,121.572,121.2658,121.5058,65600.0
2010-05-12 10:50:00,146.81,147.03,146.7,146.8,31200.0,121.4893,121.6713,121.3982,121.481,31200.0
2010-05-12 11:00:00,146.8,147.25,146.79,147.01,48700.0,121.481,121.8534,121.4727,121.6548,48700.0
2010-05-12 11:10:00,146.98,147.01,146.51,146.61,72700.0,121.6299,121.6548,121.241,121.3237,72700.0
2010-05-12 11:20:00,146.63,147.0,146.25,146.27,149800.0,121.3403,121.6465,121.0258,121.0424,149800.0
2010-05-12 11:30:00,146.27,146.67,146.26,146.67,95600.0,121.0424,121.3734,121.0341,121.3734,95600.0
2010-05-12 11:40:00,146.64,146.8,146.41,146.54,54100.0,121.3486,121.481,121.1582,121.2658,54100.0
2010-05-12 11:50:00,146.51,146.94,146.42,146.91,70100.0,121.241,121.5968,121.1665,121.572,70100.0
2010-05-12 12:00:00,146.93,147.07,146.86,147.05,41700.0,121.5886,121.7044,121.5306,121.6879,41700.0
2010-05-12 12:10:00,147.05,147.25,147.05,147.18,52500.0,121.6879,121.8534,121.6879,121.7954,52500.0
2010-05-12 12:20:00,147.15,147.19,146.97,147.19,17400.0,121.7706,121.8037,121.6217,121.8037,17400.0
2010-05-12 12:30:00,147.2,147.28,146.93,147.14,43800.0,121.812,121.8782,121.5886,121.7623,43800.0
2010-05-12 12:40:00,147.21,147.22,147.06,147.16,13300.0,121.8203,121.8285,121.6961,121.7789,13300.0
2010-05-12 12:50:00,147.14,147.38,147.11,147.35,32300.0,121.7623,121.9609,121.7375,121.9361,32300.0
2010-05-12 13:00:00,147.35,147.54,147.24,147.45,54900.0,121.9361,122.0933,121.8451,122.0189,54900.0
2010-05-12 13:10:00,147.46,147.7,147.38,147.61,38300.0,122.0271,122.2258,121.9609,122.1513,38300.0
2010-05-12 13:20:00,147.59,147.61,147.22,147.49,50200.0,122.1347,122.1513,121.8285,122.052,50200.0
2010-05-12 13:30:00,147.51,147.61,147.39,147.46,47300.0,122.0685,122.1513,121.9692,122.0271,47300.0
2010-05-12 13:40:00,147.44,147.68,147.3,147.68,90900.0,122.0106,122.2092,121.8947,122.2092,90900.0
2010-05-12 13:50:00,147.58,147.73,147.43,147.46,86100.0,122.1264,122.2506,122.0023,122.0271,86100.0
2010-05-12 14:00:00,147.43,147.66,147.39,147.48,44800.0,122.0023,122.1927,121.9692,122.0437,44800.0
2010-05-12 14:10:00,147.47,147.85,147.45,147.79,51700.0,122.0354,122.3499,122.0189,122.3002,51700.0
2010-05-12 14:20:00,147.79,147.94,147.71,147.94,63400.0,122.3002,122.4244,122.234,122.4244,63400.0
2010-05-12 14:30:00,147.95,148.1,147.93,147.99,47900.0,122.4326,122.5568,122.4161,122.4657,47900.0
2010-05-12 14:40:00,147.98,148.16,147.94,147.96,66800.0,122.4575,122.6064,122.4244,122.4409,66800.0
2010-05-12 14:50:00,147.97,148.04,147.79,147.98,84500.0,122.4492,122.5071,122.3002,122.4575,84500.0
2010-05-12 15:00:00,147.99,148.17,147.92,147.96,118900.0,122.4657,122.6147,122.4078,122.4409,118900.0
2010-05-12 15:10:00,147.99,148.26,147.89,148.15,127500.0,122.4657,122.6892,122.383,122.5981,127500.0
2010-05-12 15:20:00,148.16,148.23,148.0,148.05,92400.0,122.6064,122.6643,122.474,122.5154,92400.0
2010-05-12 15:30:00,148.06,148.15,147.78,147.89,92500.0,122.5237,122.5981,122.292,122.383,92500.0
2010-05-12 15:40:00,147.89,148.25,147.87,148.2,104100.0,122.383,122.6809,122.3664,122.6395,104100.0
2010-05-12 15:50:00,148.2,148.32,148.11,148.24,259700.0,122.6395,122.7388,122.565,122.6726,259700.0
2010-05-13 09:30:00,147.83,148.12,147.27,147.72,197800.0,122.3333,122.5733,121.8699,122.2423,197800.0
2010-05-13 09:40:00,147.74,148.35,147.48,148.3,92200.0,122.2589,122.7636,122.0437,122.7223,92200.0
2010-05-13 09:50:00,148.3,148.39,147.92,147.95,82400.0,122.7223,122.7967,122.4078,122.4326,82400.0
2010-05-13 10:00:00,147.93,148.33,147.8,148.18,96400.0,122.4161,122.7471,122.3085,122.623,96400.0
2010-05-13 10:10:00,148.17,148.6,147.91,148.6,73000.0,122.6147,122.9705,122.3995,122.9705,73000.0
2010-05-13 10:20:00,148.61,148.79,148.47,148.61,103200.0,122.9788,123.1278,122.8629,122.9788,103200.0
2010-05-13 10:30:00,148.63,148.9,148.52,148.8,102800.0,122.9954,123.2188,122.9043,123.136,102800.0
2010-05-13 10:40:00,148.81,148.94,148.7,148.75,43700.0,123.1443,123.2519,123.0533,123.0947,43700.0
2010-05-13 10:50:00,148.72,148.72,148.33,148.35,55800.0,123.0698,123.0698,122.7471,122.7636,55800.0
2010-05-13 11:00:00,148.35,148.39,147.99,148.21,67500.0,122.7636,122.7967,122.4657,122.6478,67500.0
2010-05-13 11:10:00,148.21,148.45,148.2,148.41,43300.0,122.6478,122.8464,122.6395,122.8133,43300.0
2010-05-13 11:20:00,148.38,148.6,148.37,148.41,36500.0,122.7885,122.9705,122.7802,122.8133,36500.0
2010-05-13 11:30:00,148.41,148.43,148.1,148.2,61600.0,122.8133,122.8298,122.5568,122.6395,61600.0
2010-05-13 11:40:00,148.18,148.34,148.12,148.28,42000.0,122.623,122.7554,122.5733,122.7057,42000.0
2010-05-13 11:50:00,148.28,148.3,147.75,147.84,83700.0,122.7057,122.7223,122.2671,122.3416,83700.0
2010-05-13 12:00:00,147.82,148.06,147.79,147.97,50300.0,122.3251,122.5237,122.3002,122.4492,50300.0
2010-05-13 12:10:00,147.97,148.04,147.84,147.89,58300.0,122.4492,122.5071,122.3416,122.383,58300.0
2010-05-13 12:20:00,147.88,148.04,147.85,147.99,48500.0,122.3747,122.5071,122.3499,122.4657,48500.0
2010-05-13 12:30:00,147.98,148.06,147.95,147.95,129300.0,122.4575,122.5237,122.4326,122.4326,129300.0
2010-05-13 12:40:00,147.96,148.11,147.92,147.93,28500.0,122.4409,122.565,122.4078,122.4161,28500.0
2010-05-13 12:50:00,147.9,147.98,147.85,147.92,141700.0,122.3913,122.4575,122.3499,122.4078,141700.0
2010-05-13 13:00:00,147.92,147.95,147.79,147.86,61000.0,122.4078,122.4326,122.3002,122.3582,61000.0
2010-05-13 13:10:00,147.87,148.3,147.83,148.22,84200.0,122.3664,122.7223,122.3333,122.6561,84200.0
2010-05-13 13:20:00,148.24,148.3,148.16,148.26,139500.0,122.6726,122.7223,122.6064,122.6892,139500.0
2010-05-13 13:30:00,148.26,148.57,148.26,148.4,177400.0,122.6892,122.9457,122.6892,122.805,177400.0
2010-05-13 13:40:00,148.42,148.47,148.19,148.38,96100.0,122.8216,122.8629,122.6312,122.7885,96100.0
2010-05-13 13:50:00,148.41,148.42,148.27,148.3,70500.0,122.8133,122.8216,122.6974,122.7223,70500.0
2010-05-13 14:00:00,148.29,148.41,148.29,148.37,26600.0,122.714,122.8133,122.714,122.7802,26600.0
2010-05-13 14:10:00,148.36,148.43,148.34,148.4,216300.0,122.7719,122.8298,122.7554,122.805,216300.0
2010-05-13 14:20:00,148.39,148.39,148.16,148.18,40300.0,122.7967,122.7967,122.6064,122.623,40300.0
2010-05-13 14:30:00,148.18,148.21,148.01,148.14,73100.0,122.623,122.6478,122.4823,122.5899,73100.0
2010-05-13 14:40:00,148.14,148.14,147.78,147.79,44500.0,122.5899,122.5899,122.292,122.3002,44500.0
2010-05-13 14:50:00,147.79,147.79,147.45,147.62,119300.0,122.3002,122.3002,122.0189,122.1595,119300.0
2010-05-13 15:00:00,147.61,147.79,147.42,147.49,123600.0,122.1513,122.3002,121.994,122.052,123600.0
2010-05-13 15:10:00,147.47,147.51,146.75,146.85,216800.0,122.0354,122.0685,121.4396,121.5224,216800.0
2010-05-13 15:20:00,146.86,147.15,146.79,146.95,161800.0,121.5306,121.7706,121.4727,121.6051,161800.0
2010-05-13 15:30:00,146.93,147.09,146.5,146.66,306200.0,121.5886,121.721,121.2327,121.3651,306200.0
2010-05-13 15:40:00,146.67,147.17,146.37,147.08,434600.0,121.3734,121.7872,121.1251,121.7127,434600.0
2010-05-13 15:50:00,147.07,147.41,146.76,146.82,380500.0,121.7044,121.9858,121.4479,121.4975,380500.0
2010-05-14 09:30:00,145.98,146.04,144.59,144.59,172800.0,120.8024,120.8521,119.6521,119.6521,172800.0
2010-05-14 09:40:00,144.59,144.67,143.74,143.98,234200.0,119.6521,119.7183,118.9487,119.1474,234200.0
2010-05-14 09:50:00,143.96,144.38,143.81,144.01,209800.0,119.1308,119.4784,119.0067,119.1722,209800.0
2010-05-14 10:00:00,144.0,144.01,143.49,143.84,347900.0,119.1639,119.1722,118.7419,119.0315,347900.0
2010-05-14 10:10:00,143.74,144.51,143.73,144.12,124600.0,118.9487,119.5859,118.9405,119.2632,124600.0
2010-05-14 10:20:00,144.1,144.52,143.95,144.12,159800.0,119.2467,119.5942,119.1225,119.2632,159800.0
2010-05-14 10:30:00,144.11,144.28,143.84,143.91,305900.0,119.2549,119.3956,119.0315,119.0894,305900.0
2010-05-14 10:40:00,143.91,144.22,143.75,144.17,166400.0,119.0894,119.346,118.957,119.3046,166400.0
2010-05-14 10:50:00,144.17,144.24,143.94,144.08,72400.0,119.3046,119.3625,119.1142,119.2301,72400.0
2010-05-14 11:00:00,144.03,144.04,143.43,143.55,215800.0,119.1887,119.197,118.6922,118.7915,215800.0
2010-05-14 11:10:00,143.52,143.66,143.22,143.28,261500.0,118.7667,118.8825,118.5184,118.5681,261500.0
2010-05-14 11:20:00,143.27,143.53,142.77,143.16,276000.0,118.5598,118.775,118.146,118.4688,276000.0
2010-05-14 11:30:00,143.17,143.44,143.09,143.22,113300.0,118.4771,118.7005,118.4109,118.5184,113300.0
2010-05-14 11:40:00,143.21,143.33,143.02,143.1,51500.0,118.5102,118.6095,118.3529,118.4191,51500.0
2010-05-14 11:50:00,143.07,143.07,142.64,142.84,118900.0,118.3943,118.3943,118.0385,118.204,118900.0
2010-05-14 12:00:00,142.85,142.9,142.32,142.52,126900.0,118.2122,118.2536,117.7737,117.9392,126900.0
2010-05-14 12:10:00,142.56,142.8,142.46,142.79,66300.0,117.9723,118.1709,117.8895,118.1626,66300.0
2010-05-14 12:20:00,142.82,143.11,142.49,142.92,78200.0,118.1874,118.4274,117.9143,118.2702,78200.0
2010-05-14 12:30:00,142.93,143.13,142.85,143.11,43800.0,118.2784,118.444,118.2122,118.4274,43800.0
2010-05-14 12:40:00,143.13,143.35,142.91,142.96,49100.0,118.444,118.626,118.2619,118.3033,49100.0
2010-05-14 12:50:00,142.98,143.52,142.98,143.51,78800.0,118.3198,118.7667,118.3198,118.7584,78800.0
2010-05-14 13:00:00,143.49,143.7,143.23,143.39,63300.0,118.7419,118.9156,118.5267,118.6591,63300.0
2010-05-14 13:10:00,143.39,143.55,143.08,143.08,36000.0,118.6591,118.7915,118.4026,118.4026,36000.0
2010-05-14 13:20:00,143.14,143.41,143.13,143.25,39400.0,118.4522,118.6757,118.444,118.5433,39400.0
2010-05-14 13:30:00,143.21,143.22,142.86,142.9,66900.0,118.5102,118.5184,118.2205,118.2536,66900.0
2010-05-14 13:40:00,142.85,143.15,142.83,143.08,21900.0,118.2122,118.4605,118.1957,118.4026,21900.0
2010-05-14 13:50:00,143.09,143.38,142.97,143.1,45200.0,118.4109,118.6508,118.3115,118.4191,45200.0
2010-05-14 14:00:00,143.11,143.2,142.93,142.94,38400.0,118.4274,118.5019,118.2784,118.2867,38400.0
2010-05-14 14:10:00,142.98,142.99,142.52,142.68,64600.0,118.3198,118.3281,117.9392,118.0716,64600.0
2010-05-14 14:20:00,142.72,142.92,142.62,142.83,119400.0,118.1047,118.2702,118.0219,118.1957,119400.0
2010-05-14 14:30:00,142.85,143.18,142.79,143.09,102200.0,118.2122,118.4853,118.1626,118.4109,102200.0
2010-05-14 14:40:00,143.11,143.11,142.85,142.97,47800.0,118.4274,118.4274,118.2122,118.3115,47800.0
2010-05-14 14:50:00,142.96,143.12,142.69,142.79,76300.0,118.3033,118.4357,118.0798,118.1626,76300.0
2010-05-14 15:00:00,142.78,142.91,142.69,142.84,95900.0,118.1543,118.2619,118.0798,118.204,95900.0
2010-05-14 15:10:00,142.83,142.99,142.62,142.64,86200.0,118.1957,118.3281,118.0219,118.0385,86200.0
2010-05-14 15:20:00,142.65,142.71,142.31,142.55,182700.0,118.0467,118.0964,117.7654,117.964,182700.0
2010-05-14 15:30:00,142.56,142.78,142.5,142.69,137000.0,117.9723,118.1543,117.9226,118.0798,137000.0
2010-05-14 15:40:00,142.69,143.34,142.67,143.01,236100.0,118.0798,118.6177,118.0633,118.3446,236100.0
2010-05-14 15:50:00,143.03,143.71,142.96,143.47,554800.0,118.3612,118.9239,118.3033,118.7253,554800.0
2010-05-17 09:30:00,144.2,145.19,144.13,145.04,262100.0,119.3294,120.1487,119.2715,120.0245,262100.0
2010-05-17 09:40:00,145.06,145.06,143.85,144.12,261800.0,120.0411,120.0411,119.0398,119.2632,261800.0
2010-05-17 09:50:00,144.13,144.31,143.45,143.76,125000.0,119.2715,119.4204,118.7088,118.9653,125000.0
2010-05-17 10:00:00,143.74,143.97,143.46,143.67,77600.0,118.9487,119.1391,118.717,118.8908,77600.0
2010-05-17 10:10:00,143.66,144.4,143.55,144.38,79500.0,118.8825,119.4949,118.7915,119.4784,79500.0
2010-05-17 10:20:00,144.31,144.35,143.9,144.15,57500.0,119.4204,119.4535,119.0811,119.288,57500.0
2010-05-17 10:30:00,144.22,144.55,143.97,144.17,83800.0,119.346,119.619,119.1391,119.3046,83800.0
2010-05-17 10:40:00,144.13,144.28,143.73,143.89,202600.0,119.2715,119.3956,118.9405,119.0729,202600.0
2010-05-17 10:50:00,143.9,144.21,143.67,143.68,99100.0,119.0811,119.3377,118.8908,118.8991,99100.0
2010-05-17 11:00:00,143.67,143.81,143.18,143.37,106400.0,118.8908,119.0067,118.4853,118.6426,106400.0
2010-05-17 11:10:00,143.35,143.35,142.52,142.54,181500.0,118.626,118.626,117.9392,117.9557,181500.0
2010-05-17 11:20:00,142.5,142.81,142.26,142.6,145400.0,117.9226,118.1791,117.724,118.0054,145400.0
2010-05-17 11:30:00,142.59,142.85,142.42,142.74,63500.0,117.9971,118.2122,117.8564,118.1212,63500.0
2010-05-17 11:40:00,142.7,142.8,142.27,142.42,62500.0,118.0881,118.1709,117.7323,117.8564,62500.0
2010-05-17 11:50:00,142.38,142.39,141.9,141.95,57800.0,117.8233,117.8316,117.4261,117.4675,57800.0
2010-05-17 12:00:00,141.9,141.9,140.1,140.22,873600.0,117.4261,117.4261,115.9365,116.0358,873600.0
2010-05-17 12:10:00,140.19,141.12,140.19,141.07,200900.0,116.011,116.7806,116.011,116.7392,200900.0
2010-05-17 12:20:00,141.08,141.39,140.99,141.15,177800.0,116.7475,117.0041,116.673,116.8054,177800.0
2010-05-17 12:30:00,141.13,141.7,141.11,141.45,178500.0,116.7889,117.2606,116.7723,117.0537,178500.0
2010-05-17 12:40:00,141.5,141.64,141.4,141.56,41800.0,117.0951,117.2109,117.0123,117.1447,41800.0
2010-05-17 12:50:00,141.55,141.57,141.11,141.18,80200.0,117.1365,117.153,116.7723,116.8303,80200.0
2010-05-17 13:00:00,141.2,141.35,141.08,141.11,90400.0,116.8468,116.971,116.7475,116.7723,90400.0
2010-05-17 13:10:00,141.15,141.96,141.13,141.96,144600.0,116.8054,117.4757,116.7889,117.4757,144600.0
2010-05-17 13:20:00,141.96,142.05,141.73,141.87,103600.0,117.4757,117.5502,117.2854,117.4013,103600.0
2010-05-17 13:30:00,141.86,142.19,141.55,141.58,132600.0,117.393,117.6661,117.1365,117.1613,132600.0
2010-05-17 13:40:00,141.56,141.67,141.36,141.6,98100.0,117.1447,117.2358,116.9792,117.1778,98100.0
2010-05-17 13:50:00,141.58,141.88,141.41,141.83,118700.0,117.1613,117.4095,117.0206,117.3682,118700.0
2010-05-17 14:00:00,141.78,142.25,141.7,141.7,131800.0,117.3268,117.7157,117.2606,117.2606,131800.0
2010-05-17 14:10:00,141.69,142.01,141.69,141.98,119400.0,117.2523,117.5171,117.2523,117.4923,119400.0
2010-05-17 14:20:00,142.01,142.04,141.68,141.87,105500.0,117.5171,117.5419,117.244,117.4013,105500.0
2010-05-17 14:30:00,141.86,142.14,141.63,142.06,203800.0,117.393,117.6247,117.2027,117.5585,203800.0
2010-05-17 14:40:00,142.07,142.56,142.06,142.42,80900.0,117.5668,117.9723,117.5585,117.8564,80900.0
2010-05-17 14:50:00,142.4,143.36,142.38,142.74,343800.0,117.8399,118.6343,117.8233,118.1212,343800.0
2010-05-17 15:00:00,142.77,143.28,142.5,142.59,173000.0,118.146,118.5681,117.9226,117.9971,173000.0
2010-05-17 15:10:00,142.59,142.86,142.34,142.45,187700.0,117.9971,118.2205,117.7902,117.8812,187700.0
2010-05-17 15:20:00,142.49,142.72,142.22,142.53,207100.0,117.9143,118.1047,117.6909,117.9474,207100.0
2010-05-17 15:30:00,142.53,143.48,142.5,143.46,197800.0,117.9474,118.7336,117.9226,118.717,197800.0
2010-05-17 15:40:00,143.49,143.67,143.3,143.5,265400.0,118.7419,118.8908,118.5846,118.7501,265400.0
2010-05-17 15:50:00,143.54,143.8,143.44,143.66,292000.0,118.7832,118.9984,118.7005,118.8825,292000.0
2010-05-18 09:30:00,145.33,145.54,144.84,145.21,118300.0,120.2645,120.4383,119.859,120.1652,118300.0
2010-05-18 09:40:00,145.2,145.66,145.18,145.51,98300.0,120.1569,120.5376,120.1404,120.4135,98300.0
2010-05-18 09:50:00,145.49,145.5,145.12,145.14,75900.0,120.3969,120.4052,120.0907,120.1073,75900.0
2010-05-18 10:00:00,145.14,145.27,144.65,144.84,84500.0,120.1073,120.2149,119.7018,119.859,84500.0
2010-05-18 10:10:00,144.82,145.24,144.65,145.19,48500.0,119.8425,120.19,119.7018,120.1487,48500.0
2010-05-18 10:20:00,145.19,145.2,144.58,144.62,74600.0,120.1487,120.1569,119.6439,119.677,74600.0
2010-05-18 10:30:00,144.61,144.72,144.28,144.55,112600.0,119.6687,119.7597,119.3956,119.619,112600.0
2010-05-18 10:40:00,144.58,144.62,143.61,143.66,163500.0,119.6439,119.677,118.8412,118.8825,163500.0
2010-05-18 10:50:00,143.63,143.9,143.19,143.86,104800.0,118.8577,119.0811,118.4936,119.048,104800.0
2010-05-18 11:00:00,143.84,144.07,143.7,143.87,54300.0,119.0315,119.2218,118.9156,119.0563,54300.0
2010-05-18 11:10:00,143.85,144.31,143.78,144.19,88100.0,119.0398,119.4204,118.9818,119.3211,88100.0
2010-05-18 11:20:00,144.19,144.39,144.04,144.37,57700.0,119.3211,119.4866,119.197,119.4701,57700.0
2010-05-18 11:30:00,144.4,144.41,144.01,144.04,53800.0,119.4949,119.5032,119.1722,119.197,53800.0
2010-05-18 11:40:00,144.03,144.03,143.08,143.46,158000.0,119.1887,119.1887,118.4026,118.717,158000.0
2010-05-18 11:50:00,143.41,143.51,143.29,143.35,78700.0,118.6757,118.7584,118.5764,118.626,78700.0
2010-05-18 12:00:00,143.36,143.46,142.9,143.3,131200.0,118.6343,118.717,118.2536,118.5846,131200.0
2010-05-18 12:10:00,143.32,143.55,143.21,143.44,68500.0,118.6012,118.7915,118.5102,118.7005,68500.0
2010-05-18 12:20:00,143.46,143.72,143.24,143.69,113500.0,118.717,118.9322,118.535,118.9074,113500.0
2010-05-18 12:30:00,143.64,143.9,143.53,143.65,59700.0,118.866,119.0811,118.775,118.8743,59700.0
2010-05-18 12:40:00,143.68,144.24,143.65,144.08,53400.0,118.8991,119.3625,118.8743,119.2301,53400.0
2010-05-18 12:50:00,144.13,144.2,143.53,143.55,52600.0,119.2715,119.3294,118.775,118.7915,52600.0
2010-05-18 13:00:00,143.5,143.76,142.85,143.22,126800.0,118.7501,118.9653,118.2122,118.5184,126800.0
2010-05-18 13:10:00,143.22,143.31,142.68,142.77,148600.0,118.5184,118.5929,118.0716,118.146,148600.0
2010-05-18 13:20:00,142.77,143.39,142.71,143.24,82900.0,118.146,118.6591,118.0964,118.535,82900.0
2010-05-18 13:30:00,143.21,143.38,142.73,142.88,43100.0,118.5102,118.6508,118.1129,118.2371,43100.0
2010-05-18 13:40:00,142.9,142.95,142.45,142.77,255700.0,118.2536,118.295,117.8812,118.146,255700.0
2010-05-18 13:50:00,142.74,142.83,142.36,142.37,175500.0,118.1212,118.1957,117.8068,117.815,175500.0
2010-05-18 14:00:00,142.37,142.78,142.33,142.66,168600.0,117.815,118.1543,117.7819,118.055,168600.0
2010-05-18 14:10:00,142.61,142.86,142.57,142.64,76200.0,118.0136,118.2205,117.9805,118.0385,76200.0
2010-05-18 14:20:00,142.63,142.63,142.07,142.24,249000.0,118.0302,118.0302,117.5668,117.7075,249000.0
2010-05-18 14:30:00,142.24,142.24,141.37,141.45,112800.0,117.7075,117.7075,116.9875,117.0537,112800.0
2010-05-18 14:40:00,141.48,141.94,141.32,141.73,223100.0,117.0785,117.4592,116.9461,117.2854,223100.0
2010-05-18 14:50:00,141.72,141.74,141.26,141.41,122700.0,117.2771,117.2937,116.8965,117.0206,122700.0
2010-05-18 15:00:00,141.45,141.53,141.02,141.38,207400.0,117.0537,117.1199,116.6979,116.9958,207400.0
2010-05-18 15:10:00,141.37,142.29,141.33,141.91,147300.0,116.9875,117.7488,116.9544,117.4344,147300.0
2010-05-18 15:20:00,141.9,142.0,141.33,141.37,148300.0,117.4261,117.5088,116.9544,116.9875,148300.0
2010-05-18 15:30:00,141.37,141.62,141.21,141.54,301400.0,116.9875,117.1944,116.8551,117.1282,301400.0
2010-05-18 15:40:00,141.53,141.9,141.38,141.42,297300.0,117.1199,117.4261,116.9958,117.0289,297300.0
2010-05-18 15:50:00,141.42,141.76,141.35,141.53,251100.0,117.0289,117.3102,116.971,117.1199,251100.0
2010-05-19 09:30:00,140.85,141.21,140.58,141.09,82200.0,116.5572,116.8551,116.3338,116.7558,82200.0
2010-05-19 09:40:00,141.06,142.09,140.99,142.02,247600.0,116.731,117.5833,116.673,117.5254,247600.0
2010-05-19 09:50:00,141.99,142.29,141.33,141.5,89400.0,117.5006,117.7488,116.9544,117.0951,89400.0
2010-05-19 10:00:00,141.49,141.51,140.75,140.86,144200.0,117.0868,117.1034,116.4744,116.5655,144200.0
2010-05-19 10:10:00,140.92,140.92,139.51,139.69,335900.0,116.6151,116.6151,115.4483,115.5973,335900.0
2010-05-19 10:20:00,139.65,139.73,139.06,139.58,399100.0,115.5642,115.6304,115.0759,115.5062,399100.0
2010-05-19 10:30:00,139.66,139.97,139.42,139.65,298400.0,115.5724,115.829,115.3738,115.5642,298400.0
2010-05-19 10:40:00,139.68,140.02,139.36,139.41,213900.0,115.589,115.8703,115.3242,115.3656,213900.0
2010-05-19 10:50:00,139.42,139.84,139.32,139.72,146300.0,115.3738,115.7214,115.2911,115.6221,146300.0
2010-05-19 11:00:00,139.65,139.82,139.5,139.6,118400.0,115.5642,115.7048,115.44,115.5228,118400.0
2010-05-19 11:10:00,139.54,139.54,139.15,139.17,89300.0,115.4731,115.4731,115.1504,115.1669,89300.0
2010-05-19 11:20:00,139.18,139.22,138.59,138.83,113700.0,115.1752,115.2083,114.687,114.8856,113700.0
2010-05-19 11:30:00,138.83,138.99,138.57,138.7,80500.0,114.8856,115.018,114.6704,114.778,80500.0
2010-05-19 11:40:00,138.71,138.71,138.02,138.08,107900.0,114.7863,114.7863,114.2153,114.2649,107900.0
2010-05-19 11:50:00,138.1,138.67,138.04,138.63,137000.0,114.2815,114.7532,114.2318,114.7201,137000.0
2010-05-19 12:00:00,138.6,138.97,138.55,138.75,57700.0,114.6953,115.0014,114.6539,114.8194,57700.0
2010-05-19 12:10:00,138.72,138.91,138.44,138.59,79500.0,114.7946,114.9518,114.5629,114.687,79500.0
2010-05-19 12:20:00,138.62,139.75,138.55,139.46,98100.0,114.7118,115.6469,114.6539,115.4069,98100.0
2010-05-19 12:30:00,139.44,139.66,139.12,139.48,89200.0,115.3904,115.5724,115.1256,115.4235,89200.0
2010-05-19 12:40:00,139.5,139.55,139.02,139.02,24200.0,115.44,115.4814,115.0428,115.0428,24200.0
2010-05-19 12:50:00,139.05,140.05,139.03,140.05,77100.0,115.0676,115.8952,115.0511,115.8952,77100.0
2010-05-19 13:00:00,140.03,140.09,139.62,139.99,103800.0,115.8786,115.9283,115.5393,115.8455,103800.0
2010-05-19 13:10:00,140.0,140.09,139.72,140.07,123700.0,115.8538,115.9283,115.6221,115.9117,123700.0
2010-05-19 13:20:00,140.02,140.69,140.02,140.27,81500.0,115.8703,116.4248,115.8703,116.0772,81500.0
2010-05-19 13:30:00,140.29,140.36,140.0,140.22,54400.0,116.0938,116.1517,115.8538,116.0358,54400.0
2010-05-19 13:40:00,140.21,140.75,140.19,140.73,110400.0,116.0276,116.4744,116.011,116.4579,110400.0
2010-05-19 13:50:00,140.75,140.79,140.24,140.43,50200.0,116.4744,116.5075,116.0524,116.2096,50200.0
2010-05-19 14:00:00,140.45,140.8,140.28,140.34,65400.0,116.2262,116.5158,116.0855,116.1352,65400.0
2010-05-19 14:10:00,140.35,140.48,139.91,139.95,95400.0,116.1434,116.251,115.7793,115.8124,95400.0
2010-05-19 14:20:00,139.92,140.09,139.62,140.04,82800.0,115.7876,115.9283,115.5393,115.8869,82800.0
2010-05-19 14:30:00,140.07,140.09,139.74,139.81,83900.0,115.9117,115.9283,115.6386,115.6966,83900.0
2010-05-19 14:40:00,139.85,140.61,139.75,140.55,240300.0,115.7297,116.3586,115.6469,116.3089,240300.0
2010-05-19 14:50:00,140.59,140.59,140.04,140.18,107300.0,116.342,116.342,115.8869,116.0027,107300.0
2010-05-19 15:00:00,140.14,140.32,139.26,139.33,135300.0,115.9696,116.1186,115.2414,115.2993,135300.0
2010-05-19 15:10:00,139.32,139.77,139.21,139.62,177000.0,115.2911,115.6635,115.2,115.5393,177000.0
2010-05-19 15:20:00,139.64,139.95,139.2,139.95,348900.0,115.5559,115.8124,115.1918,115.8124,348900.0
2010-05-19 15:30:00,139.97,140.36,139.59,140.3,305900.0,115.829,116.1517,115.5145,116.1021,305900.0
2010-05-19 15:40:00,140.3,140.48,140.09,140.28,397400.0,116.1021,116.251,115.9283,116.0855,397400.0
2010-05-19 15:50:00,140.29,140.43,140.13,140.16,454700.0,116.0938,116.2096,115.9614,115.9862,454700.0
2010-05-20 09:30:00,136.6,137.13,136.3,137.02,208000.0,113.0402,113.4788,112.7919,113.3878,208000.0
2010-05-20 09:40:00,137.02,137.03,136.46,137.01,271700.0,113.3878,113.396,112.9243,113.3795,271700.0
2010-05-20 09:50:00,137.0,137.51,136.98,137.03,150700.0,113.3712,113.7933,113.3547,113.396,150700.0
2010-05-20 10:00:00,137.01,137.4,136.73,136.8,208600.0,113.3795,113.7022,113.1478,113.2057,208600.0
2010-05-20 10:10:00,136.8,136.92,135.99,136.19,181500.0,113.2057,113.305,112.5354,112.7009,181500.0
2010-05-20 10:20:00,136.23,136.23,135.18,135.72,226300.0,112.734,112.734,111.8651,112.312,226300.0
2010-05-20 10:30:00,135.73,136.22,135.6,135.81,120400.0,112.3203,112.7257,112.2127,112.3865,120400.0
2010-05-20 10:40:00,135.79,135.83,135.38,135.65,208400.0,112.3699,112.403,112.0306,112.2541,208400.0
2010-05-20 10:50:00,135.65,136.11,135.61,135.65,120700.0,112.2541,112.6347,112.2209,112.2541,120700.0
2010-05-20 11:00:00,135.64,136.33,135.56,136.22,86100.0,112.2458,112.8168,112.1796,112.7257,86100.0
2010-05-20 11:10:00,136.25,136.27,135.62,135.8,129500.0,112.7506,112.7671,112.2292,112.3782,129500.0
2010-05-20 11:20:00,135.85,136.57,135.64,136.52,72300.0,112.4196,113.0154,112.2458,112.974,72300.0
2010-05-20 11:30:00,136.49,136.57,136.12,136.46,49400.0,112.9492,113.0154,112.643,112.9243,49400.0
2010-05-20 11:40:00,136.43,136.47,135.97,136.07,62700.0,112.8995,112.9326,112.5189,112.6016,62700.0
2010-05-20 11:50:00,136.09,136.21,135.76,135.81,131800.0,112.6182,112.7175,112.3451,112.3865,131800.0
2010-05-20 12:00:00,135.83,136.06,135.67,136.05,145300.0,112.403,112.5933,112.2706,112.5851,145300.0
2010-05-20 12:10:00,135.98,135.98,135.29,135.45,118300.0,112.5271,112.5271,111.9561,112.0885,118300.0
2010-05-20 12:20:00,135.45,135.69,135.27,135.42,96000.0,112.0885,112.2872,111.9396,112.0637,96000.0
2010-05-20 12:30:00,135.43,135.52,135.11,135.39,128500.0,112.072,112.1465,111.8072,112.0389,128500.0
2010-05-20 12:40:00,135.39,135.39,135.0,135.03,84200.0,112.0389,112.0389,111.7162,111.741,84200.0
2010-05-20 12:50:00,135.01,135.01,134.17,134.25,205100.0,111.7244,111.7244,111.0293,111.0955,205100.0
2010-05-20 13:00:00,134.18,134.81,134.18,134.67,141400.0,111.0376,111.5589,111.0376,111.4431,141400.0
2010-05-20 13:10:00,134.66,134.98,134.61,134.94,72900.0,111.4348,111.6996,111.3934,111.6665,72900.0
2010-05-20 13:20:00,134.9,135.72,134.84,135.35,154200.0,111.6334,112.312,111.5838,112.0058,154200.0
2010-05-20 13:30:00,135.38,136.01,135.26,135.27,322900.0,112.0306,112.552,111.9313,111.9396,322900.0
2010-05-20 13:40:00,135.3,135.87,135.3,135.59,176300.0,111.9644,112.4361,111.9644,112.2044,176300.0
2010-05-20 13:50:00,135.61,135.7,135.16,135.33,77500.0,112.2209,112.2954,111.8486,111.9892,77500.0
2010-05-20 14:00:00,135.3,135.41,134.75,135.12,135800.0,111.9644,112.0554,111.5093,111.8155,135800.0
2010-05-20 14:10:00,135.2,135.91,135.14,135.9,118500.0,111.8817,112.4692,111.832,112.4609,118500.0
2010-05-20 14:20:00,135.88,136.46,135.63,135.85,136700.0,112.4444,112.9243,112.2375,112.4196,136700.0
2010-05-20 14:30:00,135.84,136.64,135.64,136.63,176500.0,112.4113,113.0733,112.2458,113.065,176500.0
2010-05-20 14:40:00,136.64,137.11,136.26,136.87,298600.0,113.0733,113.4622,112.7588,113.2636,298600.0
2010-05-20 14:50:00,136.88,137.23,136.29,136.36,277200.0,113.2719,113.5615,112.7837,112.8416,277200.0
2010-05-20 15:00:00,136.38,136.68,135.8,136.21,297800.0,112.8581,113.1064,112.3782,112.7175,297800.0
2010-05-20 15:10:00,136.21,136.31,135.77,136.08,149500.0,112.7175,112.8002,112.3534,112.6099,149500.0
2010-05-20 15:20:00,136.16,136.54,135.96,136.15,284000.0,112.6761,112.9905,112.5106,112.6678,284000.0
2010-05-20 15:30:00,136.15,136.42,135.87,135.98,211500.0,112.6678,112.8912,112.4361,112.5271,211500.0
2010-05-20 15:40:00,136.0,136.08,135.02,135.29,464900.0,112.5437,112.6099,111.7327,111.9561,464900.0
2010-05-20 15:50:00,135.3,135.3,134.08,134.14,579600.0,111.9644,111.9644,110.9548,111.0045,579600.0
2010-05-21 09:30:00,131.95,132.98,131.44,132.98,581500.0,109.1922,110.0446,108.7702,110.0446,581500.0
2010-05-21 09:40:00,132.97,133.83,132.79,133.72,374600.0,110.0363,110.748,109.8873,110.6569,374600.0
2010-05-21 09:50:00,133.67,135.35,133.67,134.72,373800.0,110.6155,112.0058,110.6155,111.4844,373800.0
2010-05-21 10:00:00,134.65,135.44,134.42,135.02,202200.0,111.4265,112.0803,111.2362,111.7327,202200.0
2010-05-21 10:10:00,135.05,135.27,134.38,134.63,165600.0,111.7575,111.9396,111.2031,111.41,165600.0
2010-05-21 10:20:00,134.63,134.75,133.67,133.81,178500.0,111.41,111.5093,110.6155,110.7314,178500.0
2010-05-21 10:30:00,133.78,134.51,133.57,134.47,238000.0,110.7066,111.3107,110.5328,111.2776,238000.0
2010-05-21 10:40:00,134.47,134.64,134.02,134.14,167300.0,111.2776,111.4182,110.9052,111.0045,167300.0
2010-05-21 10:50:00,134.12,134.66,134.01,134.51,182600.0,110.9879,111.4348,110.8969,111.3107,182600.0
2010-05-21 11:00:00,134.48,135.25,134.42,135.03,154400.0,111.2858,111.923,111.2362,111.741,154400.0
2010-05-21 11:10:00,135.02,135.61,134.72,135.61,170000.0,111.7327,112.2209,111.4844,112.2209,170000.0
2010-05-21 11:20:00,135.59,136.09,135.42,135.77,143300.0,112.2044,112.6182,112.0637,112.3534,143300.0
2010-05-21 11:30:00,135.72,136.67,135.62,136.64,163000.0,112.312,113.0981,112.2292,113.0733,163000.0
2010-05-21 11:40:00,136.64,137.02,136.48,136.57,196900.0,113.0733,113.3878,112.9409,113.0154,196900.0
2010-05-21 11:50:00,136.56,137.01,136.37,136.49,200300.0,113.0071,113.3795,112.8499,112.9492,200300.0
2010-05-21 12:00:00,136.47,136.5,136.02,136.33,147100.0,112.9326,112.9574,112.5602,112.8168,147100.0
2010-05-21 12:10:00,136.3,136.53,135.94,136.51,88200.0,112.7919,112.9823,112.494,112.9657,88200.0
2010-05-21 12:20:00,136.55,136.7,136.36,136.39,51000.0,112.9988,113.123,112.8416,112.8664,51000.0
2010-05-21 12:30:00,136.42,136.52,135.96,136.37,99900.0,112.8912,112.974,112.5106,112.8499,99900.0
2010-05-21 12:40:00,136.32,136.5,135.7,135.7,34400.0,112.8085,112.9574,112.2954,112.2954,34400.0
2010-05-21 12:50:00,135.71,136.23,135.65,135.78,55400.0,112.3037,112.734,112.2541,112.3616,55400.0
2010-05-21 13:00:00,135.8,135.86,135.37,135.7,47700.0,112.3782,112.4278,112.0223,112.2954,47700.0
2010-05-21 13:10:00,135.72,136.05,135.64,135.65,58000.0,112.312,112.5851,112.2458,112.2541,58000.0
2010-05-21 13:20:00,135.74,135.75,135.23,135.44,81600.0,112.3285,112.3368,111.9065,112.0803,81600.0
2010-05-21 13:30:00,135.44,135.82,135.32,135.6,97200.0,112.0803,112.3947,111.981,112.2127,97200.0
2010-05-21 13:40:00,135.61,135.95,135.61,135.84,82100.0,112.2209,112.5023,112.2209,112.4113,82100.0
2010-05-21 13:50:00,135.9,136.02,135.82,135.97,28000.0,112.4609,112.5602,112.3947,112.5189,28000.0
2010-05-21 14:00:00,135.96,136.14,135.48,135.66,170900.0,112.5106,112.6595,112.1134,112.2623,170900.0
2010-05-21 14:10:00,135.69,135.79,135.12,135.3,64500.0,112.2872,112.3699,111.8155,111.9644,64500.0
2010-05-21 14:20:00,135.29,135.51,135.1,135.44,96300.0,111.9561,112.1382,111.7989,112.0803,96300.0
2010-05-21 14:30:00,135.48,135.64,135.2,135.28,68800.0,112.1134,112.2458,111.8817,111.9479,68800.0
2010-05-21 14:40:00,135.3,135.56,134.66,135.0,81400.0,111.9644,112.1796,111.4348,111.7162,81400.0
2010-05-21 14:50:00,135.02,135.09,134.56,135.04,136800.0,111.7327,111.7906,111.352,111.7493,136800.0
2010-05-21 15:00:00,135.06,135.41,134.98,135.14,122800.0,111.7658,112.0554,111.6996,111.832,122800.0
2010-05-21 15:10:00,135.09,135.17,134.43,134.55,137800.0,111.7906,111.8568,111.2445,111.3438,137800.0
2010-05-21 15:20:00,134.54,135.24,134.54,134.98,211900.0,111.3355,111.9148,111.3355,111.6996,211900.0
2010-05-21 15:30:00,135.0,135.0,134.64,134.88,163800.0,111.7162,111.7162,111.4182,111.6169,163800.0
2010-05-21 15:40:00,134.87,135.84,134.77,135.42,241200.0,111.6086,112.4113,111.5258,112.0637,241200.0
2010-05-21 15:50:00,135.41,136.34,135.4,136.29,500700.0,112.0554,112.825,112.0472,112.7837,500700.0
2010-05-24 09:30:00,135.5,136.64,135.28,136.18,83600.0,112.1299,113.0733,111.9479,112.6926,83600.0
2010-05-24 09:40:00,136.33,136.33,135.47,135.86,126900.0,112.8168,112.8168,112.1051,112.4278,126900.0
2010-05-24 09:50:00,135.89,136.04,135.41,135.63,101800.0,112.4527,112.5768,112.0554,112.2375,101800.0
2010-05-24 10:00:00,135.9,136.37,135.44,136.18,141900.0,112.4609,112.8499,112.0803,112.6926,141900.0
2010-05-24 10:10:00,136.03,136.65,136.02,136.57,76100.0,112.5685,113.0816,112.5602,113.0154,76100.0
2010-05-24 10:20:00,136.6,136.73,136.33,136.57,69700.0,113.0402,113.1478,112.8168,113.0154,69700.0
2010-05-24 10:30:00,136.63,137.1,136.62,137.1,146200.0,113.065,113.454,113.0568,113.454,146200.0
2010-05-24 10:40:00,137.11,137.24,136.65,136.73,151900.0,113.4622,113.5698,113.0816,113.1478,151900.0
2010-05-24 10:50:00,136.75,136.77,136.4,136.55,96800.0,113.1643,113.1809,112.8747,112.9988,96800.0
2010-05-24 11:00:00,136.49,136.61,136.25,136.5,40600.0,112.9492,113.0485,112.7506,112.9574,40600.0
2010-05-24 11:10:00,136.46,136.63,136.0,136.29,81300.0,112.9243,113.065,112.5437,112.7837,81300.0
2010-05-24 11:20:00,136.23,136.4,136.09,136.19,35200.0,112.734,112.8747,112.6182,112.7009,35200.0
2010-05-24 11:30:00,136.25,136.55,136.1,136.47,53200.0,112.7506,112.9988,112.6264,112.9326,53200.0
2010-05-24 11:40:00,136.43,136.85,136.32,136.85,50700.0,112.8995,113.2471,112.8085,113.2471,50700.0
2010-05-24 11:50:00,136.85,136.96,136.54,136.73,63900.0,113.2471,113.3381,112.9905,113.1478,63900.0
2010-05-24 12:00:00,136.71,137.16,136.68,136.99,40500.0,113.1312,113.5036,113.1064,113.3629,40500.0
2010-05-24 12:10:00,137.0,137.02,136.65,136.7,53000.0,113.3712,113.3878,113.0816,113.123,53000.0
2010-05-24 12:20:00,136.75,136.85,136.58,136.85,49000.0,113.1643,113.2471,113.0237,113.2471,49000.0
2010-05-24 12:30:00,136.89,137.06,136.56,136.61,35300.0,113.2802,113.4209,113.0071,113.0485,35300.0
2010-05-24 12:40:00,136.62,136.7,136.52,136.7,51700.0,113.0568,113.123,112.974,113.123,51700.0
2010-05-24 12:50:00,136.69,136.96,136.66,136.78,38900.0,113.1147,113.3381,113.0899,113.1892,38900.0
2010-05-24 13:00:00,136.79,136.92,136.47,136.5,73000.0,113.1974,113.305,112.9326,112.9574,73000.0
2010-05-24 13:10:00,136.47,136.67,136.37,136.44,36200.0,112.9326,113.0981,112.8499,112.9078,36200.0
2010-05-24 13:20:00,136.44,136.75,136.42,136.53,35300.0,112.9078,113.1643,112.8912,112.9823,35300.0
2010-05-24 13:30:00,136.62,136.64,136.37,136.4,15500.0,113.0568,113.0733,112.8499,112.8747,15500.0
2010-05-24 13:40:00,136.35,136.53,136.1,136.15,79600.0,112.8333,112.9823,112.6264,112.6678,79600.0
2010-05-24 13:50:00,136.14,136.4,136.11,136.34,31900.0,112.6595,112.8747,112.6347,112.825,31900.0
2010-05-24 14:00:00,136.38,136.48,136.22,136.44,34800.0,112.8581,112.9409,112.7257,112.9078,34800.0
2010-05-24 14:10:00,136.45,136.66,136.44,136.48,28200.0,112.9161,113.0899,112.9078,112.9409,28200.0
2010-05-24 14:20:00,136.46,136.61,136.31,136.48,43700.0,112.9243,113.0485,112.8002,112.9409,43700.0
2010-05-24 14:30:00,136.49,136.65,136.23,136.29,94000.0,112.9492,113.0816,112.734,112.7837,94000.0
2010-05-24 14:40:00,136.28,136.35,135.96,136.04,84500.0,112.7754,112.8333,112.5106,112.5768,84500.0
2010-05-24 14:50:00,136.03,136.28,135.96,136.07,35300.0,112.5685,112.7754,112.5106,112.6016,35300.0
2010-05-24 15:00:00,136.06,136.15,135.65,135.66,59200.0,112.5933,112.6678,112.2541,112.2623,59200.0
2010-05-24 15:10:00,135.65,135.93,135.6,135.77,94200.0,112.2541,112.4858,112.2127,112.3534,94200.0
2010-05-24 15:20:00,135.8,135.95,135.8,135.81,62800.0,112.3782,112.5023,112.3782,112.3865,62800.0
2010-05-24 15:30:00,135.82,136.2,135.71,136.06,205100.0,112.3947,112.7092,112.3037,112.5933,205100.0
2010-05-24 15:40:00,136.07,136.22,135.45,135.51,236000.0,112.6016,112.7257,112.0885,112.1382,236000.0
2010-05-24 15:50:00,135.5,135.5,134.8,134.93,307300.0,112.1299,112.1299,111.5507,111.6582,307300.0
2010-05-25 09:30:00,131.82,131.82,130.44,130.45,417600.0,109.0846,109.0846,107.9426,107.9509,417600.0
2010-05-25 09:40:00,130.43,130.77,129.73,130.62,393400.0,107.9344,108.2157,107.3551,108.0916,393400.0
2010-05-25 09:50:00,130.61,130.97,130.5,130.65,244500.0,108.0833,108.3812,107.9923,108.1164,244500.0
2010-05-25 10:00:00,130.69,131.72,130.62,131.12,321300.0,108.1495,109.0019,108.0916,108.5054,321300.0
2010-05-25 10:10:00,131.08,131.98,130.95,131.77,140200.0,108.4723,109.217,108.3647,109.0432,140200.0
2010-05-25 10:20:00,131.75,131.91,131.25,131.32,103800.0,109.0267,109.1591,108.6129,108.6709,103800.0
2010-05-25 10:30:00,131.26,131.53,131.15,131.23,138300.0,108.6212,108.8446,108.5302,108.5964,138300.0
2010-05-25 10:40:00,131.17,131.36,130.9,131.02,106700.0,108.5467,108.704,108.3233,108.4226,106700.0
2010-05-25 10:50:00,131.02,131.37,130.81,131.36,128400.0,108.4226,108.7122,108.2488,108.704,128400.0
2010-05-25 11:00:00,131.39,132.03,131.28,131.69,86900.0,108.7288,109.2584,108.6378,108.977,86900.0
2010-05-25 11:10:00,131.72,131.84,131.45,131.48,77900.0,109.0019,109.1012,108.7784,108.8033,77900.0
2010-05-25 11:20:00,131.46,131.93,131.26,131.78,57400.0,108.7867,109.1756,108.6212,109.0515,57400.0
2010-05-25 11:30:00,131.76,131.84,131.5,131.81,63500.0,109.035,109.1012,108.8198,109.0763,63500.0
2010-05-25 11:40:00,131.83,132.04,131.66,131.78,51100.0,109.0929,109.2667,108.9522,109.0515,51100.0
2010-05-25 11:50:00,131.78,132.53,131.73,132.41,78800.0,109.0515,109.6722,109.0101,109.5729,78800.0
2010-05-25 12:00:00,132.44,132.82,132.36,132.38,61600.0,109.5977,109.9121,109.5315,109.548,61600.0
2010-05-25 12:10:00,132.4,132.85,132.39,132.52,44400.0,109.5646,109.937,109.5563,109.6639,44400.0
2010-05-25 12:20:00,132.46,132.64,132.25,132.26,39600.0,109.6142,109.7632,109.4405,109.4487,39600.0
2010-05-25 12:30:00,132.2,132.4,132.02,132.24,64600.0,109.3991,109.5646,109.2501,109.4322,64600.0
2010-05-25 12:40:00,132.21,132.31,131.87,132.26,31900.0,109.4074,109.4901,109.126,109.4487,31900.0
2010-05-25 12:50:00,132.3,132.44,132.09,132.26,49000.0,109.4818,109.5977,109.3081,109.4487,49000.0
2010-05-25 13:00:00,132.23,132.4,131.87,131.88,97000.0,109.4239,109.5646,109.126,109.1343,97000.0
2010-05-25 13:10:00,131.84,131.97,131.7,131.9,29800.0,109.1012,109.2088,108.9853,109.1508,29800.0
2010-05-25 13:20:00,131.89,132.14,131.8,132.01,53500.0,109.1425,109.3494,109.0681,109.2419,53500.0
2010-05-25 13:30:00,132.06,132.06,131.71,131.81,72600.0,109.2832,109.2832,108.9936,109.0763,72600.0
2010-05-25 13:40:00,131.8,131.85,131.61,131.73,58800.0,109.0681,109.1094,108.9108,109.0101,58800.0
2010-05-25 13:50:00,131.76,131.98,131.62,131.78,88900.0,109.035,109.217,108.9191,109.0515,88900.0
2010-05-25 14:00:00,131.77,132.25,131.56,131.96,121100.0,109.0432,109.4405,108.8695,109.2005,121100.0
2010-05-25 14:10:00,132.03,132.59,132.01,132.58,75600.0,109.2584,109.7218,109.2419,109.7135,75600.0
2010-05-25 14:20:00,132.58,132.77,132.28,132.58,99000.0,109.7135,109.8708,109.4653,109.7135,99000.0
2010-05-25 14:30:00,132.57,132.83,132.42,132.53,91000.0,109.7053,109.9204,109.5811,109.6722,91000.0
2010-05-25 14:40:00,132.51,133.54,132.43,133.54,78200.0,109.6556,110.508,109.5894,110.508,78200.0
2010-05-25 14:50:00,133.53,133.59,133.16,133.23,101000.0,110.4997,110.5493,110.1935,110.2514,101000.0
2010-05-25 15:00:00,133.22,133.91,133.21,133.84,148400.0,110.2432,110.8142,110.2349,110.7562,148400.0
2010-05-25 15:10:00,133.84,133.92,133.38,133.58,142300.0,110.7562,110.8224,110.3756,110.5411,142300.0
2010-05-25 15:20:00,133.57,134.45,133.57,134.35,179900.0,110.5328,111.261,110.5328,111.1783,179900.0
2010-05-25 15:30:00,134.35,134.95,134.22,134.49,249300.0,111.1783,111.6748,111.0707,111.2941,249300.0
2010-05-25 15:40:00,134.48,134.89,134.29,134.65,302700.0,111.2858,111.6251,111.1286,111.4265,302700.0
2010-05-25 15:50:00,134.69,134.8,134.23,134.77,351600.0,111.4596,111.5507,111.079,111.5258,351600.0
2010-05-26 09:30:00,135.27,136.54,135.18,136.5,212300.0,111.9396,112.9905,111.8651,112.9574,212300.0
2010-05-26 09:40:00,136.47,136.72,136.13,136.41,175200.0,112.9326,113.1395,112.6513,112.883,175200.0
2010-05-26 09:50:00,136.36,137.23,136.26,137.16,85400.0,112.8416,113.5615,112.7588,113.5036,85400.0
2010-05-26 10:00:00,137.21,137.7,137.15,137.32,165300.0,113.545,113.9505,113.4953,113.636,165300.0
2010-05-26 10:10:00,137.35,137.59,137.11,137.57,66400.0,113.6608,113.8595,113.4622,113.8429,66400.0
2010-05-26 10:20:00,137.53,137.55,137.1,137.19,74100.0,113.8098,113.8264,113.454,113.5284,74100.0
2010-05-26 10:30:00,137.19,137.8,137.17,137.72,80100.0,113.5284,114.0332,113.5119,113.967,80100.0
2010-05-26 10:40:00,137.7,137.88,137.47,137.48,157200.0,113.9505,114.0994,113.7601,113.7684,157200.0
2010-05-26 10:50:00,137.52,137.66,136.98,137.1,84500.0,113.8015,113.9174,113.3547,113.454,84500.0
2010-05-26 11:00:00,137.11,137.15,136.73,137.07,181900.0,113.4622,113.4953,113.1478,113.4291,181900.0
2010-05-26 11:10:00,137.04,137.28,136.98,137.24,54000.0,113.4043,113.6029,113.3547,113.5698,54000.0
2010-05-26 11:20:00,137.23,137.25,136.45,136.45,118200.0,113.5615,113.5781,112.9161,112.9161,118200.0
2010-05-26 11:30:00,136.44,136.78,136.35,136.64,63800.0,112.9078,113.1892,112.8333,113.0733,63800.0
2010-05-26 11:40:00,136.64,136.85,136.14,136.45,73300.0,113.0733,113.2471,112.6595,112.9161,73300.0
2010-05-26 11:50:00,136.45,136.8,136.24,136.72,86300.0,112.9161,113.2057,112.7423,113.1395,86300.0
2010-05-26 12:00:00,136.74,137.05,136.61,136.98,47200.0,113.1561,113.4126,113.0485,113.3547,47200.0
2010-05-26 12:10:00,137.0,137.14,136.88,137.07,37100.0,113.3712,113.4871,113.2719,113.4291,37100.0
2010-05-26 12:20:00,137.05,137.16,136.72,136.8,36100.0,113.4126,113.5036,113.1395,113.2057,36100.0
2010-05-26 12:30:00,136.8,137.1,136.7,137.04,30900.0,113.2057,113.454,113.123,113.4043,30900.0
2010-05-26 12:40:00,137.01,137.01,136.5,136.6,53100.0,113.3795,113.3795,112.9574,113.0402,53100.0
2010-05-26 12:50:00,136.57,137.07,136.52,137.05,29500.0,113.0154,113.4291,112.974,113.4126,29500.0
2010-05-26 13:00:00,137.02,137.3,137.02,137.28,34300.0,113.3878,113.6195,113.3878,113.6029,34300.0
2010-05-26 13:10:00,137.21,137.22,137.02,137.02,23400.0,113.545,113.5533,113.3878,113.3878,23400.0
2010-05-26 13:20:00,137.08,137.25,137.06,137.1,40400.0,113.4374,113.5781,113.4209,113.454,40400.0
2010-05-26 13:30:00,137.08,137.42,137.03,137.42,30600.0,113.4374,113.7188,113.396,113.7188,30600.0
2010-05-26 13:40:00,137.4,137.49,137.27,137.34,27000.0,113.7022,113.7767,113.5946,113.6526,27000.0
2010-05-26 13:50:00,137.34,137.42,137.15,137.23,48400.0,113.6526,113.7188,113.4953,113.5615,48400.0
2010-05-26 14:00:00,137.24,137.4,137.15,137.27,63500.0,113.5698,113.7022,113.4953,113.5946,63500.0
2010-05-26 14:10:00,137.27,137.27,136.92,137.17,67000.0,113.5946,113.5946,113.305,113.5119,67000.0
2010-05-26 14:20:00,137.23,137.25,136.86,137.13,183900.0,113.5615,113.5781,113.2554,113.4788,183900.0
2010-05-26 14:30:00,137.13,137.23,136.27,136.74,355900.0,113.4788,113.5615,112.7671,113.1561,355900.0
2010-05-26 14:40:00,136.76,136.84,136.13,136.2,164200.0,113.1726,113.2388,112.6513,112.7092,164200.0
2010-05-26 14:50:00,136.22,136.32,135.83,136.3,219800.0,112.7257,112.8085,112.403,112.7919,219800.0
2010-05-26 15:00:00,136.29,136.65,136.16,136.24,201100.0,112.7837,113.0816,112.6761,112.7423,201100.0
2010-05-26 15:10:00,136.25,136.51,135.93,136.05,112500.0,112.7506,112.9657,112.4858,112.5851,112500.0
2010-05-26 15:20:00,136.06,136.11,134.5,135.05,233500.0,112.5933,112.6347,111.3024,111.7575,233500.0
2010-05-26 15:30:00,135.05,135.28,134.54,135.1,323600.0,111.7575,111.9479,111.3355,111.7989,323600.0
2010-05-26 15:40:00,135.12,135.7,134.98,135.11,499400.0,111.8155,112.2954,111.6996,111.8072,499400.0
2010-05-26 15:50:00,135.13,135.37,134.93,135.05,440600.0,111.8237,112.0223,111.6582,111.7575,440600.0
2010-05-27 09:30:00,138.03,138.52,137.74,137.77,147400.0,114.2236,114.6291,113.9836,114.0084,147400.0
2010-05-27 09:40:00,137.79,138.08,137.66,137.71,61400.0,114.025,114.2649,113.9174,113.9588,61400.0
2010-05-27 09:50:00,137.67,137.74,137.3,137.68,61800.0,113.9257,113.9836,113.6195,113.9339,61800.0
2010-05-27 10:00:00,137.65,137.77,137.23,137.64,65300.0,113.9091,114.0084,113.5615,113.9008,65300.0
2010-05-27 10:10:00,137.62,138.09,137.62,138.01,80600.0,113.8843,114.2732,113.8843,114.207,80600.0
2010-05-27 10:20:00,137.95,138.5,137.88,138.47,64000.0,114.1574,114.6125,114.0994,114.5877,64000.0
2010-05-27 10:30:00,138.47,138.78,138.26,138.28,72100.0,114.5877,114.8442,114.4139,114.4304,72100.0
2010-05-27 10:40:00,138.25,138.45,138.03,138.25,34400.0,114.4056,114.5711,114.2236,114.4056,34400.0
2010-05-27 10:50:00,138.28,138.64,138.26,138.32,61500.0,114.4304,114.7284,114.4139,114.4635,61500.0
2010-05-27 11:00:00,138.34,138.61,138.3,138.41,55200.0,114.4801,114.7035,114.447,114.538,55200.0
2010-05-27 11:10:00,138.42,138.48,138.08,138.27,100700.0,114.5463,114.596,114.2649,114.4222,100700.0
2010-05-27 11:20:00,138.28,138.62,138.16,138.53,69600.0,114.4304,114.7118,114.3311,114.6373,69600.0
2010-05-27 11:30:00,138.55,138.55,138.15,138.15,50800.0,114.6539,114.6539,114.3229,114.3229,50800.0
2010-05-27 11:40:00,138.06,138.3,138.0,138.22,36200.0,114.2484,114.447,114.1987,114.3808,36200.0
2010-05-27 11:50:00,138.24,138.52,138.24,138.46,61500.0,114.3973,114.6291,114.3973,114.5794,61500.0
2010-05-27 12:00:00,138.46,138.62,138.26,138.59,65200.0,114.5794,114.7118,114.4139,114.687,65200.0
2010-05-27 12:10:00,138.6,138.79,138.48,138.66,95300.0,114.6953,114.8525,114.596,114.7449,95300.0
2010-05-27 12:20:00,138.67,138.85,138.45,138.68,165800.0,114.7532,114.9021,114.5711,114.7615,165800.0
2010-05-27 12:30:00,138.65,138.71,138.53,138.65,30900.0,114.7366,114.7863,114.6373,114.7366,30900.0
2010-05-27 12:40:00,138.62,138.64,138.44,138.58,16200.0,114.7118,114.7284,114.5629,114.6787,16200.0
2010-05-27 12:50:00,138.57,138.69,138.43,138.53,68600.0,114.6704,114.7697,114.5546,114.6373,68600.0
2010-05-27 13:00:00,138.47,138.47,138.06,138.24,70900.0,114.5877,114.5877,114.2484,114.3973,70900.0
2010-05-27 13:10:00,138.2,138.59,138.15,138.54,43800.0,114.3642,114.687,114.3229,114.6456,43800.0
2010-05-27 13:20:00,138.54,138.73,138.54,138.63,29400.0,114.6456,114.8028,114.6456,114.7201,29400.0
2010-05-27 13:30:00,138.6,138.91,138.54,138.82,18800.0,114.6953,114.9518,114.6456,114.8773,18800.0
2010-05-27 13:40:00,138.81,138.85,138.5,138.6,35800.0,114.869,114.9021,114.6125,114.6953,35800.0
2010-05-27 13:50:00,138.6,138.71,138.51,138.57,34400.0,114.6953,114.7863,114.6208,114.6704,34400.0
2010-05-27 14:00:00,138.65,138.94,138.49,138.85,48100.0,114.7366,114.9766,114.6042,114.9021,48100.0
2010-05-27 14:10:00,138.87,139.02,138.86,138.98,58600.0,114.9187,115.0428,114.9104,115.0097,58600.0
2010-05-27 14:20:00,138.98,139.17,138.97,139.14,37500.0,115.0097,115.1669,115.0014,115.1421,37500.0
2010-05-27 14:30:00,139.14,139.24,139.03,139.17,37500.0,115.1421,115.2249,115.0511,115.1669,37500.0
2010-05-27 14:40:00,139.18,139.28,139.0,139.17,54600.0,115.1752,115.258,115.0263,115.1669,54600.0
2010-05-27 14:50:00,139.15,139.17,138.91,139.08,38100.0,115.1504,115.1669,114.9518,115.0925,38100.0
2010-05-27 15:00:00,139.07,139.22,139.02,139.21,47200.0,115.0842,115.2083,115.0428,115.2,47200.0
2010-05-27 15:10:00,139.21,139.46,139.09,139.23,95700.0,115.2,115.4069,115.1007,115.2166,95700.0
2010-05-27 15:20:00,139.24,139.24,138.9,139.17,71200.0,115.2249,115.2249,114.9435,115.1669,71200.0
2010-05-27 15:30:00,139.18,139.35,139.08,139.28,219600.0,115.1752,115.3159,115.0925,115.258,219600.0
2010-05-27 15:40:00,139.28,139.67,139.25,139.67,246000.0,115.258,115.5807,115.2331,115.5807,246000.0
2010-05-27 15:50:00,139.66,140.22,139.66,140.21,452000.0,115.5724,116.0358,115.5724,116.0276,452000.0
2010-05-28 09:30:00,139.91,139.97,139.08,139.22,162100.0,115.7793,115.829,115.0925,115.2083,162100.0
2010-05-28 09:40:00,139.22,139.41,138.76,139.32,107300.0,115.2083,115.3656,114.8277,115.2911,107300.0
2010-05-28 09:50:00,139.33,139.62,138.94,139.6,69400.0,115.2993,115.5393,114.9766,115.5228,69400.0
2010-05-28 10:00:00,139.6,140.08,139.57,139.97,44300.0,115.5228,115.92,115.498,115.829,44300.0
2010-05-28 10:10:00,139.98,140.19,139.91,140.03,24700.0,115.8372,116.011,115.7793,115.8786,24700.0
2010-05-28 10:20:00,140.04,140.12,139.62,139.67,37700.0,115.8869,115.9531,115.5393,115.5807,37700.0
2010-05-28 10:30:00,139.67,140.1,139.63,139.78,103600.0,115.5807,115.9365,115.5476,115.6717,103600.0
2010-05-28 10:40:00,139.79,139.81,139.04,139.07,40100.0,115.68,115.6966,115.0594,115.0842,40100.0
2010-05-28 10:50:00,139.1,139.3,138.99,139.26,70200.0,115.109,115.2745,115.018,115.2414,70200.0
2010-05-28 11:00:00,139.26,139.41,138.94,139.12,61100.0,115.2414,115.3656,114.9766,115.1256,61100.0
2010-05-28 11:10:00,139.16,139.32,138.65,138.75,91000.0,115.1587,115.2911,114.7366,114.8194,91000.0
2010-05-28 11:20:00,138.71,138.92,138.59,138.88,53000.0,114.7863,114.9601,114.687,114.927,53000.0
2010-05-28 11:30:00,138.88,139.02,138.87,138.94,42600.0,114.927,115.0428,114.9187,114.9766,42600.0
2010-05-28 11:40:00,138.9,139.64,138.9,139.59,87600.0,114.9435,115.5559,114.9435,115.5145,87600.0
2010-05-28 11:50:00,139.55,139.59,139.18,139.29,28300.0,115.4814,115.5145,115.1752,115.2662,28300.0
2010-05-28 12:00:00,139.29,139.45,139.11,139.27,79100.0,115.2662,115.3987,115.1173,115.2497,79100.0
2010-05-28 12:10:00,139.27,139.43,139.21,139.42,39200.0,115.2497,115.3821,115.2,115.3738,39200.0
2010-05-28 12:20:00,139.48,139.74,139.48,139.7,62100.0,115.4235,115.6386,115.4235,115.6055,62100.0
2010-05-28 12:30:00,139.72,139.79,138.49,138.59,215100.0,115.6221,115.68,114.6042,114.687,215100.0
2010-05-28 12:40:00,138.5,139.06,138.2,138.77,397900.0,114.6125,115.0759,114.3642,114.8359,397900.0
2010-05-28 12:50:00,138.8,139.08,138.67,138.82,98400.0,114.8608,115.0925,114.7532,114.8773,98400.0
2010-05-28 13:00:00,138.83,139.15,138.69,138.8,56800.0,114.8856,115.1504,114.7697,114.8608,56800.0
2010-05-28 13:10:00,138.73,139.06,138.66,139.06,129300.0,114.8028,115.0759,114.7449,115.0759,129300.0
2010-05-28 13:20:00,139.03,139.05,138.82,138.86,40500.0,115.0511,115.0676,114.8773,114.9104,40500.0
2010-05-28 13:30:00,138.9,138.99,138.65,138.75,68800.0,114.9435,115.018,114.7366,114.8194,68800.0
2010-05-28 13:40:00,138.78,138.82,138.29,138.45,34600.0,114.8442,114.8773,114.4387,114.5711,34600.0
2010-05-28 13:50:00,138.46,138.59,138.24,138.29,60700.0,114.5794,114.687,114.3973,114.4387,60700.0
2010-05-28 14:00:00,138.23,138.32,137.82,138.18,108800.0,114.3891,114.4635,114.0498,114.3477,108800.0
2010-05-28 14:10:00,138.17,138.32,137.97,138.32,57900.0,114.3394,114.4635,114.1739,114.4635,57900.0
2010-05-28 14:20:00,138.3,138.56,138.19,138.55,52200.0,114.447,114.6622,114.356,114.6539,52200.0
2010-05-28 14:30:00,138.53,138.85,138.42,138.82,65800.0,114.6373,114.9021,114.5463,114.8773,65800.0
2010-05-28 14:40:00,138.8,139.44,138.77,139.29,86600.0,114.8608,115.3904,114.8359,115.2662,86600.0
2010-05-28 14:50:00,139.28,139.56,138.92,139.07,180900.0,115.258,115.4897,114.9601,115.0842,180900.0
2010-05-28 15:00:00,139.03,139.35,138.96,138.99,50800.0,115.0511,115.3159,114.9932,115.018,50800.0
2010-05-28 15:10:00,139.05,139.52,139.05,139.48,112900.0,115.0676,115.4566,115.0676,115.4235,112900.0
2010-05-28 15:20:00,139.5,139.84,139.47,139.75,84200.0,115.44,115.7214,115.4152,115.6469,84200.0
2010-05-28 15:30:00,139.75,139.98,139.53,139.58,123600.0,115.6469,115.8372,115.4649,115.5062,123600.0
2010-05-28 15:40:00,139.59,139.78,138.61,139.32,235400.0,115.5145,115.6717,114.7035,115.2911,235400.0
2010-05-28 15:50:00,139.31,139.49,138.6,138.69,333600.0,115.2828,115.4318,114.6953,114.7697,333600.0
2010-06-01 09:30:00,137.42,137.89,136.89,137.04,149200.0,113.7188,114.1077,113.2802,113.4043,149200.0
2010-06-01 09:40:00,137.06,137.48,137.0,137.33,125200.0,113.4209,113.7684,113.3712,113.6443,125200.0
2010-06-01 09:50:00,137.36,137.67,137.03,137.03,60200.0,113.6691,113.9257,113.396,113.396,60200.0
2010-06-01 10:00:00,137.09,138.23,137.09,137.9,94500.0,113.4457,114.3891,113.4457,114.116,94500.0
2010-06-01 10:10:00,137.92,138.07,137.76,138.07,35700.0,114.1325,114.2567,114.0001,114.2567,35700.0
2010-06-01 10:20:00,138.09,138.99,137.96,138.65,68600.0,114.2732,115.018,114.1656,114.7366,68600.0
2010-06-01 10:30:00,138.69,139.04,138.65,138.65,68300.0,114.7697,115.0594,114.7366,114.7366,68300.0
2010-06-01 10:40:00,138.66,138.77,138.25,138.43,38800.0,114.7449,114.8359,114.4056,114.5546,38800.0
2010-06-01 10:50:00,138.45,138.47,138.15,138.19,64600.0,114.5711,114.5877,114.3229,114.356,64600.0
2010-06-01 11:00:00,138.18,138.21,137.87,137.98,70600.0,114.3477,114.3725,114.0912,114.1822,70600.0
2010-06-01 11:10:00,137.95,138.07,137.67,137.75,62100.0,114.1574,114.2567,113.9257,113.9919,62100.0
2010-06-01 11:20:00,137.71,137.95,137.6,137.87,40900.0,113.9588,114.1574,113.8677,114.0912,40900.0
2010-06-01 11:30:00,137.9,138.02,137.53,137.71,46400.0,114.116,114.2153,113.8098,113.9588,46400.0
2010-06-01 11:40:00,137.72,137.72,136.99,137.26,47300.0,113.967,113.967,113.3629,113.5864,47300.0
2010-06-01 11:50:00,137.25,137.25,136.72,136.77,60100.0,113.5781,113.5781,113.1395,113.1809,60100.0
2010-06-01 12:00:00,136.81,137.09,136.7,136.88,50100.0,113.214,113.4457,113.123,113.2719,50100.0
2010-06-01 12:10:00,136.86,137.29,136.86,137.21,49200.0,113.2554,113.6112,113.2554,113.545,49200.0
2010-06-01 12:20:00,137.21,137.43,137.12,137.38,38000.0,113.545,113.727,113.4705,113.6857,38000.0
2010-06-01 12:30:00,137.36,137.46,137.27,137.37,16700.0,113.6691,113.7519,113.5946,113.6774,16700.0
2010-06-01 12:40:00,137.42,137.5,137.15,137.28,44200.0,113.7188,113.785,113.4953,113.6029,44200.0
2010-06-01 12:50:00,137.3,137.34,136.73,136.78,24500.0,113.6195,113.6526,113.1478,113.1892,24500.0
2010-06-01 13:00:00,136.77,137.16,136.77,137.14,24300.0,113.1809,113.5036,113.1809,113.4871,24300.0
2010-06-01 13:10:00,137.16,137.88,137.14,137.84,35400.0,113.5036,114.0994,113.4871,114.0663,35400.0
2010-06-01 13:20:00,137.81,137.97,137.73,137.87,45800.0,114.0415,114.1739,113.9753,114.0912,45800.0
2010-06-01 13:30:00,137.91,138.03,137.82,137.93,44600.0,114.1243,114.2236,114.0498,114.1408,44600.0
2010-06-01 13:40:00,137.89,137.98,137.76,137.92,23700.0,114.1077,114.1822,114.0001,114.1325,23700.0
2010-06-01 13:50:00,137.91,137.91,137.16,137.16,54000.0,114.1243,114.1243,113.5036,113.5036,54000.0
2010-06-01 14:00:00,137.15,137.17,136.64,136.73,95700.0,113.4953,113.5119,113.0733,113.1478,95700.0
2010-06-01 14:10:00,136.79,137.16,136.76,137.04,69400.0,113.1974,113.5036,113.1726,113.4043,69400.0
2010-06-01 14:20:00,137.0,137.33,136.89,137.15,59900.0,113.3712,113.6443,113.2802,113.4953,59900.0
2010-06-01 14:30:00,137.17,137.48,137.17,137.29,63200.0,113.5119,113.7684,113.5119,113.6112,63200.0
2010-06-01 14:40:00,137.26,137.55,137.14,137.45,43900.0,113.5864,113.8264,113.4871,113.7436,43900.0
2010-06-01 14:50:00,137.44,137.44,136.84,137.19,102600.0,113.7353,113.7353,113.2388,113.5284,102600.0
2010-06-01 15:00:00,137.21,137.31,136.81,136.81,92800.0,113.545,113.6277,113.214,113.214,92800.0
2010-06-01 15:10:00,136.81,137.03,136.46,136.46,111800.0,113.214,113.396,112.9243,112.9243,111800.0
2010-06-01 15:20:00,136.47,136.68,135.97,136.26,211800.0,112.9326,113.1064,112.5189,112.7588,211800.0
2010-06-01 15:30:00,136.26,136.67,136.11,136.43,143200.0,112.7588,113.0981,112.6347,112.8995,143200.0
2010-06-01 15:40:00,136.42,136.48,135.54,135.62,346500.0,112.8912,112.9409,112.163,112.2292,346500.0
2010-06-01 15:50:00,135.6,135.62,134.95,134.99,443100.0,112.2127,112.2292,111.6748,111.7079,443100.0
2010-06-02 09:30:00,135.79,136.18,135.26,135.26,148000.0,112.3699,112.6926,111.9313,111.9313,148000.0
2010-06-02 09:40:00,135.2,135.38,135.07,135.2,194200.0,111.8817,112.0306,111.7741,111.8817,194200.0
2010-06-02 09:50:00,135.17,135.45,134.83,135.36,90700.0,111.8568,112.0885,111.5755,112.0141,90700.0
2010-06-02 10:00:00,135.34,135.96,135.17,135.74,88500.0,111.9975,112.5106,111.8568,112.3285,88500.0
2010-06-02 10:10:00,135.78,135.94,135.38,135.77,100800.0,112.3616,112.494,112.0306,112.3534,100800.0
2010-06-02 10:20:00,135.77,136.02,135.61,135.61,42200.0,112.3534,112.5602,112.2209,112.2209,42200.0
2010-06-02 10:30:00,135.64,136.08,135.6,135.85,102900.0,112.2458,112.6099,112.2127,112.4196,102900.0
2010-06-02 10:40:00,135.84,135.88,135.47,135.58,32900.0,112.4113,112.4444,112.1051,112.1961,32900.0
2010-06-02 10:50:00,135.61,135.81,135.43,135.72,38400.0,112.2209,112.3865,112.072,112.312,38400.0
2010-06-02 11:00:00,135.73,136.14,135.67,136.05,43300.0,112.3203,112.6595,112.2706,112.5851,43300.0
2010-06-02 11:10:00,136.08,136.2,135.9,135.93,49400.0,112.6099,112.7092,112.4609,112.4858,49400.0
2010-06-02 11:20:00,135.99,136.28,135.98,136.05,82500.0,112.5354,112.7754,112.5271,112.5851,82500.0
2010-06-02 11:30:00,136.1,136.28,135.98,136.15,111900.0,112.6264,112.7754,112.5271,112.6678,111900.0
2010-06-02 11:40:00,136.15,136.54,136.14,136.44,105100.0,112.6678,112.9905,112.6595,112.9078,105100.0
2010-06-02 11:50:00,136.47,136.66,136.47,136.57,49400.0,112.9326,113.0899,112.9326,113.0154,49400.0
2010-06-02 12:00:00,136.58,136.8,136.58,136.73,17200.0,113.0237,113.2057,113.0237,113.1478,17200.0
2010-06-02 12:10:00,136.73,136.78,136.6,136.6,12700.0,113.1478,113.1892,113.0402,113.0402,12700.0
2010-06-02 12:20:00,136.61,136.71,136.58,136.63,32200.0,113.0485,113.1312,113.0237,113.065,32200.0
2010-06-02 12:30:00,136.66,136.72,136.56,136.59,17800.0,113.0899,113.1395,113.0071,113.0319,17800.0
2010-06-02 12:40:00,136.56,136.84,136.55,136.84,17800.0,113.0071,113.2388,112.9988,113.2388,17800.0
2010-06-02 12:50:00,136.82,136.96,136.73,136.91,16800.0,113.2223,113.3381,113.1478,113.2967,16800.0
2010-06-02 13:00:00,136.94,137.09,136.9,136.9,26200.0,113.3216,113.4457,113.2885,113.2885,26200.0
2010-06-02 13:10:00,136.91,137.0,136.76,136.81,25000.0,113.2967,113.3712,113.1726,113.214,25000.0
2010-06-02 13:20:00,136.81,136.92,136.71,136.75,48000.0,113.214,113.305,113.1312,113.1643,48000.0
2010-06-02 13:30:00,136.76,136.88,136.72,136.75,47200.0,113.1726,113.2719,113.1395,113.1643,47200.0
2010-06-02 13:40:00,136.76,136.85,136.61,136.61,45400.0,113.1726,113.2471,113.0485,113.0485,45400.0
2010-06-02 13:50:00,136.63,136.63,136.46,136.53,14100.0,113.065,113.065,112.9243,112.9823,14100.0
2010-06-02 14:00:00,136.56,136.56,136.35,136.52,24200.0,113.0071,113.0071,112.8333,112.974,24200.0
2010-06-02 14:10:00,136.53,136.57,136.21,136.22,61600.0,112.9823,113.0154,112.7175,112.7257,61600.0
2010-06-02 14:20:00,136.2,136.43,136.08,136.34,94400.0,112.7092,112.8995,112.6099,112.825,94400.0
2010-06-02 14:30:00,136.35,136.62,136.28,136.61,180100.0,112.8333,113.0568,112.7754,113.0485,180100.0
2010-06-02 14:40:00,136.63,137.2,136.63,137.15,209100.0,113.065,113.5367,113.065,113.4953,209100.0
2010-06-02 14:50:00,137.14,137.46,137.14,137.37,93100.0,113.4871,113.7519,113.4871,113.6774,93100.0
2010-06-02 15:00:00,137.37,137.74,137.32,137.63,122100.0,113.6774,113.9836,113.636,113.8926,122100.0
2010-06-02 15:10:00,137.6,137.92,137.59,137.72,119800.0,113.8677,114.1325,113.8595,113.967,119800.0
2010-06-02 15:20:00,137.78,137.99,137.66,137.98,71500.0,114.0167,114.1905,113.9174,114.1822,71500.0
2010-06-02 15:30:00,138.0,138.03,137.62,137.77,106200.0,114.1987,114.2236,113.8843,114.0084,106200.0
2010-06-02 15:40:00,137.78,138.0,137.73,137.96,187800.0,114.0167,114.1987,113.9753,114.1656,187800.0
2010-06-02 15:50:00,137.96,138.53,137.94,138.53,593100.0,114.1656,114.6373,114.1491,114.6373,593100.0
2010-06-03 09:30:00,138.92,139.52,138.74,139.3,195800.0,114.9601,115.4566,114.8111,115.2745,195800.0
2010-06-03 09:40:00,139.29,139.65,139.01,139.65,64900.0,115.2662,115.5642,115.0345,115.5642,64900.0
2010-06-03 09:50:00,139.66,139.8,139.5,139.74,80000.0,115.5724,115.6883,115.44,115.6386,80000.0
2010-06-03 10:00:00,139.79,139.79,139.16,139.47,139500.0,115.68,115.68,115.1587,115.4152,139500.0
2010-06-03 10:10:00,139.51,139.58,139.06,139.14,68800.0,115.4483,115.5062,115.0759,115.1421,68800.0
2010-06-03 10:20:00,139.15,139.19,138.57,138.57,89000.0,115.1504,115.1835,114.6704,114.6704,89000.0
2010-06-03 10:30:00,138.58,138.88,138.42,138.56,85800.0,114.6787,114.927,114.5463,114.6622,85800.0
2010-06-03 10:40:00,138.63,138.94,138.57,138.88,41200.0,114.7201,114.9766,114.6704,114.927,41200.0
2010-06-03 10:50:00,138.95,139.3,138.95,139.21,114300.0,114.9849,115.2745,114.9849,115.2,114300.0
2010-06-03 11:00:00,139.23,139.61,139.2,139.44,47200.0,115.2166,115.5311,115.1918,115.3904,47200.0
2010-06-03 11:10:00,139.52,139.52,139.12,139.2,25300.0,115.4566,115.4566,115.1256,115.1918,25300.0
2010-06-03 11:20:00,139.17,139.19,138.84,138.87,22800.0,115.1669,115.1835,114.8939,114.9187,22800.0
2010-06-03 11:30:00,138.9,139.27,138.78,139.16,38000.0,114.9435,115.2497,114.8442,115.1587,38000.0
2010-06-03 11:40:00,139.15,139.31,138.84,139.22,50100.0,115.1504,115.2828,114.8939,115.2083,50100.0
2010-06-03 11:50:00,139.28,139.29,139.0,139.1,18600.0,115.258,115.2662,115.0263,115.109,18600.0
2010-06-03 12:00:00,139.12,139.12,138.49,138.67,41000.0,115.1256,115.1256,114.6042,114.7532,41000.0
2010-06-03 12:10:00,138.58,138.82,138.47,138.55,40600.0,114.6787,114.8773,114.5877,114.6539,40600.0
2010-06-03 12:20:00,138.49,138.56,137.94,138.21,56900.0,114.6042,114.6622,114.1491,114.3725,56900.0
2010-06-03 12:30:00,138.2,138.48,138.05,138.44,50700.0,114.3642,114.596,114.2401,114.5629,50700.0
2010-06-03 12:40:00,138.43,138.45,138.29,138.34,26100.0,114.5546,114.5711,114.4387,114.4801,26100.0
2010-06-03 12:50:00,138.33,138.45,138.22,138.42,35000.0,114.4718,114.5711,114.3808,114.5463,35000.0
2010-06-03 13:00:00,138.44,138.6,138.34,138.56,23800.0,114.5629,114.6953,114.4801,114.6622,23800.0
2010-06-03 13:10:00,138.58,138.62,138.33,138.33,31400.0,114.6787,114.7118,114.4718,114.4718,31400.0
2010-06-03 13:20:00,138.34,138.35,137.98,138.17,384200.0,114.4801,114.4884,114.1822,114.3394,384200.0
2010-06-03 13:30:00,138.16,138.39,138.11,138.39,89800.0,114.3311,114.5215,114.2898,114.5215,89800.0
2010-06-03 13:40:00,138.43,138.75,138.4,138.62,80900.0,114.5546,114.8194,114.5297,114.7118,80900.0
2010-06-03 13:50:00,138.63,138.69,138.31,138.38,78400.0,114.7201,114.7697,114.4553,114.5132,78400.0
2010-06-03 14:00:00,138.39,138.55,138.21,138.54,94600.0,114.5215,114.6539,114.3725,114.6456,94600.0
2010-06-03 14:10:00,138.57,138.97,138.5,138.81,151300.0,114.6704,115.0014,114.6125,114.869,151300.0
2010-06-03 14:20:00,138.78,139.15,138.65,138.9,128300.0,114.8442,115.1504,114.7366,114.9435,128300.0
2010-06-03 14:30:00,138.88,139.47,138.87,139.39,147500.0,114.927,115.4152,114.9187,115.349,147500.0
2010-06-03 14:40:00,139.39,139.49,139.25,139.25,77600.0,115.349,115.4318,115.2331,115.2331,77600.0
2010-06-03 14:50:00,139.28,139.47,139.21,139.34,46200.0,115.258,115.4152,115.2,115.3076,46200.0
2010-06-03 15:00:00,139.36,139.55,139.31,139.41,58300.0,115.3242,115.4814,115.2828,115.3656,58300.0
2010-06-03 15:10:00,139.41,139.41,138.93,138.96,134600.0,115.3656,115.3656,114.9683,114.9932,134600.0
2010-06-03 15:20:00,138.98,139.68,138.98,139.68,103500.0,115.0097,115.589,115.0097,115.589,103500.0
2010-06-03 15:30:00,139.7,139.81,139.39,139.62,154800.0,115.6055,115.6966,115.349,115.5393,154800.0
2010-06-03 15:40:00,139.6,139.8,139.2,139.2,177600.0,115.5228,115.6883,115.1918,115.1918,177600.0
2010-06-03 15:50:00,139.2,139.66,139.11,139.58,234300.0,115.1918,115.5724,115.1173,115.5062,234300.0
2010-06-04 09:30:00,136.48,137.26,136.36,137.1,202600.0,112.9409,113.5864,112.8416,113.454,202600.0
2010-06-04 09:40:00,137.11,137.5,136.82,137.37,223400.0,113.4622,113.785,113.2223,113.6774,223400.0
2010-06-04 09:50:00,137.39,137.77,137.27,137.58,197800.0,113.6939,114.0084,113.5946,113.8512,197800.0
2010-06-04 10:00:00,137.5,137.63,137.09,137.43,98400.0,113.785,113.8926,113.4457,113.727,98400.0
2010-06-04 10:10:00,137.44,137.7,137.2,137.61,129000.0,113.7353,113.9505,113.5367,113.876,129000.0
2010-06-04 10:20:00,137.61,137.76,137.39,137.59,134800.0,113.876,114.0001,113.6939,113.8595,134800.0
2010-06-04 10:30:00,137.57,137.75,137.38,137.66,109700.0,113.8429,113.9919,113.6857,113.9174,109700.0
2010-06-04 10:40:00,137.66,137.82,137.39,137.5,47000.0,113.9174,114.0498,113.6939,113.785,47000.0
2010-06-04 10:50:00,137.47,137.47,137.13,137.23,46100.0,113.7601,113.7601,113.4788,113.5615,46100.0
2010-06-04 11:00:00,137.17,137.31,137.07,137.2,14500.0,113.5119,113.6277,113.4291,113.5367,14500.0
2010-06-04 11:10:00,137.12,137.23,136.72,136.72,58000.0,113.4705,113.5615,113.1395,113.1395,58000.0
2010-06-04 11:20:00,136.73,136.75,136.34,136.38,70900.0,113.1478,113.1643,112.825,112.8581,70900.0
2010-06-04 11:30:00,136.39,136.65,136.24,136.53,109700.0,112.8664,113.0816,112.7423,112.9823,109700.0
2010-06-04 11:40:00,136.5,136.76,136.44,136.75,59200.0,112.9574,113.1726,112.9078,113.1643,59200.0
2010-06-04 11:50:00,136.75,136.77,136.47,136.5,73200.0,113.1643,113.1809,112.9326,112.9574,73200.0
2010-06-04 12:00:00,136.47,136.48,135.76,135.88,170500.0,112.9326,112.9409,112.3451,112.4444,170500.0
2010-06-04 12:10:00,135.93,136.28,135.89,136.04,77600.0,112.4858,112.7754,112.4527,112.5768,77600.0
2010-06-04 12:20:00,136.04,136.29,136.04,136.12,75200.0,112.5768,112.7837,112.5768,112.643,75200.0
2010-06-04 12:30:00,136.12,136.16,135.96,135.96,27300.0,112.643,112.6761,112.5106,112.5106,27300.0
2010-06-04 12:40:00,135.98,135.99,135.79,135.98,98500.0,112.5271,112.5354,112.3699,112.5271,98500.0
2010-06-04 12:50:00,136.01,136.16,135.98,136.09,41700.0,112.552,112.6761,112.5271,112.6182,41700.0
2010-06-04 13:00:00,136.13,136.13,135.93,136.04,38700.0,112.6513,112.6513,112.4858,112.5768,38700.0
2010-06-04 13:10:00,136.05,136.09,135.61,135.77,33300.0,112.5851,112.6182,112.2209,112.3534,33300.0
2010-06-04 13:20:00,135.76,135.76,135.44,135.58,46900.0,112.3451,112.3451,112.0803,112.1961,46900.0
2010-06-04 13:30:00,135.56,135.72,135.32,135.32,43100.0,112.1796,112.312,111.981,111.981,43100.0
2010-06-04 13:40:00,135.33,135.51,135.24,135.41,102200.0,111.9892,112.1382,111.9148,112.0554,102200.0
2010-06-04 13:50:00,135.44,135.48,135.18,135.26,67300.0,112.0803,112.1134,111.8651,111.9313,67300.0
2010-06-04 14:00:00,135.26,135.44,134.98,134.99,89100.0,111.9313,112.0803,111.6996,111.7079,89100.0
2010-06-04 14:10:00,134.99,135.16,134.92,134.97,74900.0,111.7079,111.8486,111.65,111.6913,74900.0
2010-06-04 14:20:00,134.97,135.29,134.76,134.94,177600.0,111.6913,111.9561,111.5176,111.6665,177600.0
2010-06-04 14:30:00,134.92,134.99,134.61,134.68,116100.0,111.65,111.7079,111.3934,111.4513,116100.0
2010-06-04 14:40:00,134.65,134.71,134.19,134.19,221400.0,111.4265,111.4762,111.0459,111.0459,221400.0
2010-06-04 14:50:00,134.21,134.32,133.83,133.9,309900.0,111.0624,111.1534,110.748,110.8059,309900.0
2010-06-04 15:00:00,133.86,134.48,133.86,134.43,310400.0,110.7728,111.2858,110.7728,111.2445,310400.0
2010-06-04 15:10:00,134.45,134.6,134.09,134.42,302300.0,111.261,111.3851,110.9631,111.2362,302300.0
2010-06-04 15:20:00,134.45,134.58,133.99,134.03,141600.0,111.261,111.3686,110.8804,110.9135,141600.0
2010-06-04 15:30:00,134.04,139.54,133.94,134.08,730300.0,110.9217,115.4731,110.839,110.9548,730300.0
2010-06-04 15:40:00,134.07,134.14,133.5,133.99,458800.0,110.9466,111.0045,110.4749,110.8804,458800.0
2010-06-04 15:50:00,134.01,134.04,133.49,133.84,476500.0,110.8969,110.9217,110.4666,110.7562,476500.0
2010-06-07 09:30:00,134.29,134.64,133.62,133.78,150100.0,111.1286,111.4182,110.5742,110.7066,150100.0
2010-06-07 09:40:00,133.76,133.79,132.69,133.49,127500.0,110.69,110.7148,109.8046,110.4666,127500.0
2010-06-07 09:50:00,133.47,134.21,133.34,134.04,124200.0,110.45,111.0624,110.3425,110.9217,124200.0
2010-06-07 10:00:00,134.02,134.47,133.81,134.44,97100.0,110.9052,111.2776,110.7314,111.2527,97100.0
2010-06-07 10:10:00,134.43,134.7,134.24,134.24,105600.0,111.2445,111.4679,111.0872,111.0872,105600.0
2010-06-07 10:20:00,134.23,134.53,134.13,134.26,133700.0,111.079,111.3272,110.9962,111.1038,133700.0
2010-06-07 10:30:00,134.25,134.3,133.5,133.53,137900.0,111.0955,111.1369,110.4749,110.4997,137900.0
2010-06-07 10:40:00,133.61,133.82,133.24,133.41,81900.0,110.5659,110.7397,110.2597,110.4004,81900.0
2010-06-07 10:50:00,133.43,133.59,132.53,132.72,163300.0,110.4169,110.5493,109.6722,109.8294,163300.0
2010-06-07 11:00:00,132.62,132.98,132.62,132.93,139500.0,109.7466,110.0446,109.7466,110.0032,139500.0
2010-06-07 11:10:00,132.92,133.03,132.5,132.62,57900.0,109.9949,110.0859,109.6473,109.7466,57900.0
2010-06-07 11:20:00,132.65,132.8,132.39,132.74,135600.0,109.7715,109.8956,109.5563,109.8459,135600.0
2010-06-07 11:30:00,132.73,133.23,132.67,133.12,41300.0,109.8377,110.2514,109.788,110.1604,41300.0
2010-06-07 11:40:00,133.1,133.24,133.0,133.06,224700.0,110.1439,110.2597,110.0611,110.1108,224700.0
2010-06-07 11:50:00,133.08,133.39,133.08,133.37,21400.0,110.1273,110.3838,110.1273,110.3673,21400.0
2010-06-07 12:00:00,133.36,133.83,133.23,133.67,47200.0,110.359,110.748,110.2514,110.6155,47200.0
2010-06-07 12:10:00,133.7,133.78,133.46,133.53,25700.0,110.6404,110.7066,110.4418,110.4997,25700.0
2010-06-07 12:20:00,133.5,133.71,133.22,133.22,44600.0,110.4749,110.6486,110.2432,110.2432,44600.0
2010-06-07 12:30:00,133.2,133.37,133.19,133.32,42300.0,110.2266,110.3673,110.2183,110.3259,42300.0
2010-06-07 12:40:00,133.31,133.5,133.31,133.44,48700.0,110.3176,110.4749,110.3176,110.4252,48700.0
2010-06-07 12:50:00,133.45,133.82,133.45,133.64,149800.0,110.4335,110.7397,110.4335,110.5907,149800.0
2010-06-07 13:00:00,133.67,133.67,133.32,133.54,32300.0,110.6155,110.6155,110.3259,110.508,32300.0
2010-06-07 13:10:00,133.51,133.71,133.39,133.69,23500.0,110.4831,110.6486,110.3838,110.6321,23500.0
2010-06-07 13:20:00,133.74,133.92,133.67,133.92,39200.0,110.6735,110.8224,110.6155,110.8224,39200.0
2010-06-07 13:30:00,133.94,134.07,133.73,133.73,68400.0,110.839,110.9466,110.6652,110.6652,68400.0
2010-06-07 13:40:00,133.74,133.8,133.14,133.25,39500.0,110.6735,110.7231,110.177,110.268,39500.0
2010-06-07 13:50:00,133.26,133.37,133.06,133.2,42300.0,110.2763,110.3673,110.1108,110.2266,42300.0
2010-06-07 14:00:00,133.2,133.37,133.1,133.21,24500.0,110.2266,110.3673,110.1439,110.2349,24500.0
2010-06-07 14:10:00,133.26,133.28,132.88,132.93,51500.0,110.2763,110.2928,109.9618,110.0032,51500.0
2010-06-07 14:20:00,132.99,133.14,132.79,133.07,38000.0,110.0528,110.177,109.8873,110.119,38000.0
2010-06-07 14:30:00,133.08,133.16,132.57,132.7,128200.0,110.1273,110.1935,109.7053,109.8128,128200.0
2010-06-07 14:40:00,132.68,132.69,132.07,132.23,152000.0,109.7963,109.8046,109.2915,109.4239,152000.0
2010-06-07 14:50:00,132.26,132.32,132.08,132.19,87300.0,109.4487,109.4984,109.2998,109.3908,87300.0
2010-06-07 15:00:00,132.21,132.81,132.2,132.71,144400.0,109.4074,109.9039,109.3991,109.8211,144400.0
2010-06-07 15:10:00,132.7,132.79,132.03,132.09,147300.0,109.8128,109.8873,109.2584,109.3081,147300.0
2010-06-07 15:20:00,132.08,132.08,131.42,131.44,239800.0,109.2998,109.2998,108.7536,108.7702,239800.0
2010-06-07 15:30:00,131.39,131.81,131.31,131.62,126500.0,108.7288,109.0763,108.6626,108.9191,126500.0
2010-06-07 15:40:00,131.6,131.63,131.08,131.35,304200.0,108.9026,108.9274,108.4723,108.6957,304200.0
2010-06-07 15:50:00,131.35,131.56,131.02,131.13,336700.0,108.6957,108.8695,108.4226,108.5136,336700.0
2010-06-08 09:30:00,131.26,132.11,131.02,131.89,214500.0,108.6212,109.3246,108.4226,109.1425,214500.0
2010-06-08 09:40:00,131.91,131.95,131.0,131.05,176700.0,109.1591,109.1922,108.406,108.4474,176700.0
2010-06-08 09:50:00,131.02,131.07,130.11,130.37,238000.0,108.4226,108.464,107.6696,107.8847,238000.0
2010-06-08 10:00:00,130.37,131.12,130.31,131.09,119100.0,107.8847,108.5054,107.8351,108.4805,119100.0
2010-06-08 10:10:00,131.13,131.13,130.26,130.32,83700.0,108.5136,108.5136,107.7937,107.8433,83700.0
2010-06-08 10:20:00,130.32,130.49,130.05,130.44,252900.0,107.8433,107.984,107.6199,107.9426,252900.0
2010-06-08 10:30:00,130.48,130.64,130.17,130.17,147600.0,107.9757,108.1081,107.7192,107.7192,147600.0
2010-06-08 10:40:00,130.11,130.16,129.48,129.75,187500.0,107.6696,107.7109,107.1482,107.3716,187500.0
2010-06-08 10:50:00,129.76,130.25,129.57,130.21,370900.0,107.3799,107.7854,107.2227,107.7523,370900.0
2010-06-08 11:00:00,130.21,130.3,129.22,129.54,289800.0,107.7523,107.8268,106.9331,107.1979,289800.0
2010-06-08 11:10:00,129.56,129.76,129.12,129.72,217600.0,107.2144,107.3799,106.8503,107.3468,217600.0
2010-06-08 11:20:00,129.71,130.54,129.71,130.24,301000.0,107.3385,108.0254,107.3385,107.7771,301000.0
2010-06-08 11:30:00,130.22,130.91,130.2,130.78,166300.0,107.7606,108.3316,107.744,108.224,166300.0
2010-06-08 11:40:00,130.8,130.82,130.31,130.77,180200.0,108.2405,108.2571,107.8351,108.2157,180200.0
2010-06-08 11:50:00,130.78,131.36,130.78,130.98,403700.0,108.224,108.704,108.224,108.3895,403700.0
2010-06-08 12:00:00,131.03,131.2,130.55,130.57,208900.0,108.4309,108.5716,108.0337,108.0502,208900.0
2010-06-08 12:10:00,130.58,130.63,130.3,130.5,183500.0,108.0585,108.0999,107.8268,107.9923,183500.0
2010-06-08 12:20:00,130.47,130.47,130.29,130.46,43700.0,107.9675,107.9675,107.8185,107.9592,43700.0
2010-06-08 12:30:00,130.42,130.8,130.42,130.8,117500.0,107.9261,108.2405,107.9261,108.2405,117500.0
2010-06-08 12:40:00,130.8,131.04,130.68,130.82,97000.0,108.2405,108.4392,108.1412,108.2571,97000.0
2010-06-08 12:50:00,130.84,131.23,130.84,131.18,116000.0,108.2736,108.5964,108.2736,108.555,116000.0
2010-06-08 13:00:00,131.15,131.29,130.8,130.93,177200.0,108.5302,108.646,108.2405,108.3481,177200.0
2010-06-08 13:10:00,130.91,130.92,130.6,130.68,71700.0,108.3316,108.3398,108.075,108.1412,71700.0
2010-06-08 13:20:00,130.71,130.76,130.4,130.49,162900.0,108.1661,108.2074,107.9095,107.984,162900.0
2010-06-08 13:30:00,130.51,130.58,129.96,130.15,326800.0,108.0006,108.0585,107.5454,107.7027,326800.0
2010-06-08 13:40:00,130.16,130.27,129.8,129.83,151900.0,107.7109,107.802,107.413,107.4378,151900.0
2010-06-08 13:50:00,129.83,130.17,129.67,130.16,200200.0,107.4378,107.7192,107.3054,107.7109,200200.0
2010-06-08 14:00:00,130.19,130.35,129.95,130.0,254000.0,107.7358,107.8682,107.5371,107.5785,254000.0
2010-06-08 14:10:00,129.99,130.19,129.73,130.19,180100.0,107.5702,107.7358,107.3551,107.7358,180100.0
2010-06-08 14:20:00,130.22,130.92,130.17,130.67,194400.0,107.7606,108.3398,107.7192,108.133,194400.0
2010-06-08 14:30:00,130.67,131.04,130.62,130.8,173600.0,108.133,108.4392,108.0916,108.2405,173600.0
2010-06-08 14:40:00,130.82,131.25,130.79,130.84,163900.0,108.2571,108.6129,108.2323,108.2736,163900.0
2010-06-08 14:50:00,130.88,130.9,130.4,130.41,252600.0,108.3067,108.3233,107.9095,107.9178,252600.0
2010-06-08 15:00:00,130.43,130.78,130.27,130.67,161300.0,107.9344,108.224,107.802,108.133,161300.0
2010-06-08 15:10:00,130.66,130.74,130.06,130.19,591400.0,108.1247,108.1909,107.6282,107.7358,591400.0
2010-06-08 15:20:00,130.22,131.02,130.21,131.01,250300.0,107.7606,108.4226,107.7523,108.4143,250300.0
2010-06-08 15:30:00,131.01,131.69,130.98,131.68,604200.0,108.4143,108.977,108.3895,108.9688,604200.0
2010-06-08 15:40:00,131.69,131.99,131.45,131.62,397300.0,108.977,109.2253,108.7784,108.9191,397300.0
2010-06-08 15:50:00,131.61,131.99,131.61,131.86,541100.0,108.9108,109.2253,108.9108,109.1177,541100.0
2010-06-09 09:30:00,132.62,133.32,132.62,133.09,161300.0,109.7466,110.3259,109.7466,110.1356,161300.0
2010-06-09 09:40:00,133.04,133.3,132.67,132.82,135800.0,110.0942,110.3094,109.788,109.9121,135800.0
2010-06-09 09:50:00,132.83,133.29,132.76,133.17,768100.0,109.9204,110.3011,109.8625,110.2018,768100.0
2010-06-09 10:00:00,133.14,133.33,132.61,132.68,139600.0,110.177,110.3342,109.7384,109.7963,139600.0
2010-06-09 10:10:00,132.63,133.36,132.62,133.28,396600.0,109.7549,110.359,109.7466,110.2928,396600.0
2010-06-09 10:20:00,133.27,133.5,133.27,133.39,68900.0,110.2845,110.4749,110.2845,110.3838,68900.0
2010-06-09 10:30:00,133.32,133.49,132.9,132.95,74900.0,110.3259,110.4666,109.9784,110.0197,74900.0
2010-06-09 10:40:00,132.93,133.63,132.8,133.48,68700.0,110.0032,110.5824,109.8956,110.4583,68700.0
2010-06-09 10:50:00,133.52,133.87,133.52,133.87,101400.0,110.4914,110.7811,110.4914,110.7811,101400.0
2010-06-09 11:00:00,133.89,134.56,133.66,134.48,126300.0,110.7976,111.352,110.6073,111.2858,126300.0
2010-06-09 11:10:00,134.55,134.69,134.4,134.56,116300.0,111.3438,111.4596,111.2196,111.352,116300.0
2010-06-09 11:20:00,134.5,135.22,134.5,135.16,85200.0,111.3024,111.8982,111.3024,111.8486,85200.0
2010-06-09 11:30:00,135.14,135.19,134.94,134.98,176300.0,111.832,111.8734,111.6665,111.6996,176300.0
2010-06-09 11:40:00,134.97,135.07,134.49,134.51,89000.0,111.6913,111.7741,111.2941,111.3107,89000.0
2010-06-09 11:50:00,134.52,134.88,134.48,134.65,37000.0,111.3189,111.6169,111.2858,111.4265,37000.0
2010-06-09 12:00:00,134.66,134.66,134.39,134.56,38300.0,111.4348,111.4348,111.2114,111.352,38300.0
2010-06-09 12:10:00,134.56,134.6,134.5,134.53,22200.0,111.352,111.3851,111.3024,111.3272,22200.0
2010-06-09 12:20:00,134.56,134.82,134.54,134.62,69700.0,111.352,111.5672,111.3355,111.4017,69700.0
2010-06-09 12:30:00,134.64,134.64,134.25,134.43,50000.0,111.4182,111.4182,111.0955,111.2445,50000.0
2010-06-09 12:40:00,134.44,134.63,134.33,134.63,50200.0,111.2527,111.41,111.1617,111.41,50200.0
2010-06-09 12:50:00,134.63,134.68,134.2,134.26,33100.0,111.41,111.4513,111.0541,111.1038,33100.0
2010-06-09 13:00:00,134.24,134.34,134.16,134.18,59400.0,111.0872,111.17,111.021,111.0376,59400.0
2010-06-09 13:10:00,134.19,134.55,134.15,134.53,80800.0,111.0459,111.3438,111.0128,111.3272,80800.0
2010-06-09 13:20:00,134.52,134.61,134.31,134.35,34700.0,111.3189,111.3934,111.1452,111.1783,34700.0
2010-06-09 13:30:00,134.31,134.41,134.07,134.09,95100.0,111.1452,111.2279,110.9466,110.9631,95100.0
2010-06-09 13:40:00,134.07,134.35,133.98,134.17,71100.0,110.9466,111.1783,110.8721,111.0293,71100.0
2010-06-09 13:50:00,134.16,134.36,134.09,134.36,87300.0,111.021,111.1865,110.9631,111.1865,87300.0
2010-06-09 14:00:00,134.36,134.48,133.72,133.78,171300.0,111.1865,111.2858,110.6569,110.7066,171300.0
2010-06-09 14:10:00,133.7,134.32,133.69,134.12,134200.0,110.6404,111.1534,110.6321,110.9879,134200.0
2010-06-09 14:20:00,134.13,134.29,133.78,134.27,125600.0,110.9962,111.1286,110.7066,111.1121,125600.0
2010-06-09 14:30:00,134.27,134.36,134.07,134.27,104300.0,111.1121,111.1865,110.9466,111.1121,104300.0
2010-06-09 14:40:00,134.26,134.26,133.61,133.73,119300.0,111.1038,111.1038,110.5659,110.6652,119300.0
2010-06-09 14:50:00,133.71,133.81,133.0,133.03,85100.0,110.6486,110.7314,110.0611,110.0859,85100.0
2010-06-09 15:00:00,132.98,133.34,132.85,133.28,266500.0,110.0446,110.3425,109.937,110.2928,266500.0
2010-06-09 15:10:00,133.27,133.27,132.17,132.24,191000.0,110.2845,110.2845,109.3743,109.4322,191000.0
2010-06-09 15:20:00,132.24,132.9,131.94,132.83,587300.0,109.4322,109.9784,109.1839,109.9204,587300.0
2010-06-09 15:30:00,132.85,132.89,131.91,132.02,237600.0,109.937,109.9701,109.1591,109.2501,237600.0
2010-06-09 15:40:00,132.09,132.38,131.82,131.99,265400.0,109.3081,109.548,109.0846,109.2253,265400.0
2010-06-09 15:50:00,131.98,132.3,131.66,132.26,644300.0,109.217,109.4818,108.9522,109.4487,644300.0
2010-06-10 09:30:00,134.63,135.27,134.51,134.71,178800.0,111.41,111.9396,111.3107,111.4762,178800.0
2010-06-10 09:40:00,134.73,135.04,134.6,135.04,70300.0,111.4927,111.7493,111.3851,111.7493,70300.0
2010-06-10 09:50:00,135.04,135.62,134.98,135.5,137600.0,111.7493,112.2292,111.6996,112.1299,137600.0
2010-06-10 10:00:00,135.54,135.77,135.2,135.22,111700.0,112.163,112.3534,111.8817,111.8982,111700.0
2010-06-10 10:10:00,135.21,135.36,135.12,135.29,144700.0,111.8899,112.0141,111.8155,111.9561,144700.0
2010-06-10 10:20:00,135.17,135.31,134.71,134.97,109400.0,111.8568,111.9727,111.4762,111.6913,109400.0
2010-06-10 10:30:00,135.0,135.36,134.95,135.1,64200.0,111.7162,112.0141,111.6748,111.7989,64200.0
2010-06-10 10:40:00,135.07,135.27,135.01,135.11,45800.0,111.7741,111.9396,111.7244,111.8072,45800.0
2010-06-10 10:50:00,135.17,135.32,135.03,135.22,65200.0,111.8568,111.981,111.741,111.8982,65200.0
2010-06-10 11:00:00,135.22,135.56,135.19,135.36,122200.0,111.8982,112.1796,111.8734,112.0141,122200.0
2010-06-10 11:10:00,135.37,135.61,135.35,135.51,59900.0,112.0223,112.2209,112.0058,112.1382,59900.0
2010-06-10 11:20:00,135.53,135.71,135.34,135.41,104500.0,112.1547,112.3037,111.9975,112.0554,104500.0
2010-06-10 11:30:00,135.4,135.47,135.12,135.4,63900.0,112.0472,112.1051,111.8155,112.0472,63900.0
2010-06-10 11:40:00,135.41,135.41,134.99,135.01,84600.0,112.0554,112.0554,111.7079,111.7244,84600.0
2010-06-10 11:50:00,134.99,135.32,134.99,135.22,57800.0,111.7079,111.981,111.7079,111.8982,57800.0
2010-06-10 12:00:00,135.26,135.27,134.62,134.69,60200.0,111.9313,111.9396,111.4017,111.4596,60200.0
2010-06-10 12:10:00,134.74,134.97,134.65,134.75,45400.0,111.501,111.6913,111.4265,111.5093,45400.0
2010-06-10 12:20:00,134.77,135.11,134.76,135.08,127500.0,111.5258,111.8072,111.5176,111.7824,127500.0
2010-06-10 12:30:00,135.08,135.27,134.8,134.99,49000.0,111.7824,111.9396,111.5507,111.7079,49000.0
2010-06-10 12:40:00,134.99,135.0,134.32,134.49,197400.0,111.7079,111.7162,111.1534,111.2941,197400.0
2010-06-10 12:50:00,134.51,134.78,134.5,134.77,50100.0,111.3107,111.5341,111.3024,111.5258,50100.0
2010-06-10 13:00:00,134.75,134.75,134.41,134.59,76800.0,111.5093,111.5093,111.2279,111.3769,76800.0
2010-06-10 13:10:00,134.57,134.78,134.36,134.51,79600.0,111.3603,111.5341,111.1865,111.3107,79600.0
2010-06-10 13:20:00,134.6,134.93,134.47,134.86,30700.0,111.3851,111.6582,111.2776,111.6003,30700.0
2010-06-10 13:30:00,134.89,135.05,134.85,134.99,127600.0,111.6251,111.7575,111.592,111.7079,127600.0
2010-06-10 13:40:00,134.93,135.31,134.87,135.3,51300.0,111.6582,111.9727,111.6086,111.9644,51300.0
2010-06-10 13:50:00,135.3,135.34,135.08,135.18,29200.0,111.9644,111.9975,111.7824,111.8651,29200.0
2010-06-10 14:00:00,135.16,135.23,134.85,134.92,44600.0,111.8486,111.9065,111.592,111.65,44600.0
2010-06-10 14:10:00,134.94,135.24,134.9,135.16,66600.0,111.6665,111.9148,111.6334,111.8486,66600.0
2010-06-10 14:20:00,135.18,135.39,135.17,135.34,53800.0,111.8651,112.0389,111.8568,111.9975,53800.0
2010-06-10 14:30:00,135.34,135.79,135.34,135.69,94200.0,111.9975,112.3699,111.9975,112.2872,94200.0
2010-06-10 14:40:00,135.72,136.14,135.72,136.08,81800.0,112.312,112.6595,112.312,112.6099,81800.0
2010-06-10 14:50:00,136.08,136.08,135.9,135.95,55800.0,112.6099,112.6099,112.4609,112.5023,55800.0
2010-06-10 15:00:00,135.94,136.1,135.79,136.01,161100.0,112.494,112.6264,112.3699,112.552,161100.0
2010-06-10 15:10:00,136.03,136.28,135.86,136.25,121100.0,112.5685,112.7754,112.4278,112.7506,121100.0
2010-06-10 15:20:00,136.24,136.5,136.16,136.18,260700.0,112.7423,112.9574,112.6761,112.6926,260700.0
2010-06-10 15:30:00,136.2,136.36,135.91,135.93,206200.0,112.7092,112.8416,112.4692,112.4858,206200.0
2010-06-10 15:40:00,135.91,136.21,135.89,136.18,311600.0,112.4692,112.7175,112.4527,112.6926,311600.0
2010-06-10 15:50:00,136.17,136.47,136.17,136.47,352600.0,112.6844,112.9326,112.6844,112.9326,352600.0
2010-06-11 09:30:00,135.04,135.77,134.93,135.61,151400.0,111.7493,112.3534,111.6582,112.2209,151400.0
2010-06-11 09:40:00,135.66,136.27,135.66,135.96,216400.0,112.2623,112.7671,112.2623,112.5106,216400.0
2010-06-11 09:50:00,135.97,137.06,135.97,137.0,273500.0,112.5189,113.4209,112.5189,113.3712,273500.0
2010-06-11 10:00:00,137.02,137.55,136.69,137.49,170600.0,113.3878,113.8264,113.1147,113.7767,170600.0
2010-06-11 10:10:00,137.48,137.68,137.13,137.21,108300.0,113.7684,113.9339,113.4788,113.545,108300.0
2010-06-11 10:20:00,137.17,137.55,137.13,137.41,66500.0,113.5119,113.8264,113.4788,113.7105,66500.0
2010-06-11 10:30:00,137.43,137.6,137.04,137.15,89600.0,113.727,113.8677,113.4043,113.4953,89600.0
2010-06-11 10:40:00,137.17,137.34,137.09,137.18,70400.0,113.5119,113.6526,113.4457,113.5202,70400.0
2010-06-11 10:50:00,137.18,137.23,136.58,136.61,162000.0,113.5202,113.5615,113.0237,113.0485,162000.0
2010-06-11 11:00:00,136.63,136.65,136.18,136.26,155500.0,113.065,113.0816,112.6926,112.7588,155500.0
2010-06-11 11:10:00,136.21,136.4,136.01,136.26,110700.0,112.7175,112.8747,112.552,112.7588,110700.0
2010-06-11 11:20:00,136.21,136.49,136.11,136.27,73600.0,112.7175,112.9492,112.6347,112.7671,73600.0
2010-06-11 11:30:00,136.27,136.66,136.27,136.48,51500.0,112.7671,113.0899,112.7671,112.9409,51500.0
2010-06-11 11:40:00,136.45,136.55,136.35,136.5,35600.0,112.9161,112.9988,112.8333,112.9574,35600.0
2010-06-11 11:50:00,136.55,136.92,136.55,136.8,65700.0,112.9988,113.305,112.9988,113.2057,65700.0
2010-06-11 12:00:00,136.8,136.86,136.63,136.82,53800.0,113.2057,113.2554,113.065,113.2223,53800.0
2010-06-11 12:10:00,136.85,136.92,136.65,136.82,65800.0,113.2471,113.305,113.0816,113.2223,65800.0
2010-06-11 12:20:00,136.82,136.82,136.4,136.62,77900.0,113.2223,113.2223,112.8747,113.0568,77900.0
2010-06-11 12:30:00,136.67,136.73,136.38,136.6,34700.0,113.0981,113.1478,112.8581,113.0402,34700.0
2010-06-11 12:40:00,136.63,136.91,136.59,136.8,42900.0,113.065,113.2967,113.0319,113.2057,42900.0
2010-06-11 12:50:00,136.82,136.82,136.68,136.71,35500.0,113.2223,113.2223,113.1064,113.1312,35500.0
2010-06-11 13:00:00,136.74,137.13,136.74,137.05,29300.0,113.1561,113.4788,113.1561,113.4126,29300.0
2010-06-11 13:10:00,137.05,137.28,137.0,137.14,38500.0,113.4126,113.6029,113.3712,113.4871,38500.0
2010-06-11 13:20:00,137.12,137.16,137.01,137.12,26800.0,113.4705,113.5036,113.3795,113.4705,26800.0
2010-06-11 13:30:00,137.11,137.18,136.87,136.95,58100.0,113.4622,113.5202,113.2636,113.3298,58100.0
2010-06-11 13:40:00,137.01,137.01,136.54,136.54,42200.0,113.3795,113.3795,112.9905,112.9905,42200.0
2010-06-11 13:50:00,136.55,136.77,136.42,136.59,27500.0,112.9988,113.1809,112.8912,113.0319,27500.0
2010-06-11 14:00:00,136.6,136.9,136.51,136.74,57600.0,113.0402,113.2885,112.9657,113.1561,57600.0
2010-06-11 14:10:00,136.75,136.78,136.29,136.32,61500.0,113.1643,113.1892,112.7837,112.8085,61500.0
2010-06-11 14:20:00,136.33,136.41,136.2,136.34,48100.0,112.8168,112.883,112.7092,112.825,48100.0
2010-06-11 14:30:00,136.33,136.53,136.33,136.37,52600.0,112.8168,112.9823,112.8168,112.8499,52600.0
2010-06-11 14:40:00,136.37,136.84,136.34,136.75,80800.0,112.8499,113.2388,112.825,113.1643,80800.0
2010-06-11 14:50:00,136.76,136.86,136.56,136.63,63700.0,113.1726,113.2554,113.0071,113.065,63700.0
2010-06-11 15:00:00,136.65,136.88,136.58,136.6,99200.0,113.0816,113.2719,113.0237,113.0402,99200.0
2010-06-11 15:10:00,136.54,136.85,136.44,136.76,90400.0,112.9905,113.2471,112.9078,113.1726,90400.0
2010-06-11 15:20:00,136.76,137.2,136.66,137.0,88100.0,113.1726,113.5367,113.0899,113.3712,88100.0
2010-06-11 15:30:00,136.98,137.47,136.94,137.47,114000.0,113.3547,113.7601,113.3216,113.7601,114000.0
2010-06-11 15:40:00,137.48,137.91,137.46,137.85,173400.0,113.7684,114.1243,113.7519,114.0746,173400.0
2010-06-11 15:50:00,137.82,137.95,137.59,137.84,278500.0,114.0498,114.1574,113.8595,114.0663,278500.0
2010-06-14 09:30:00,139.42,139.51,139.06,139.3,202500.0,115.3738,115.4483,115.0759,115.2745,202500.0
2010-06-14 09:40:00,139.26,139.57,139.21,139.51,260200.0,115.2414,115.498,115.2,115.4483,260200.0
2010-06-14 09:50:00,139.55,139.6,139.12,139.33,94700.0,115.4814,115.5228,115.1256,115.2993,94700.0
2010-06-14 10:00:00,139.32,139.61,139.19,139.27,107200.0,115.2911,115.5311,115.1835,115.2497,107200.0
2010-06-14 10:10:00,139.27,139.9,139.24,139.89,142600.0,115.2497,115.771,115.2249,115.7628,142600.0
2010-06-14 10:20:00,139.87,140.08,139.78,139.91,57400.0,115.7462,115.92,115.6717,115.7793,57400.0
2010-06-14 10:30:00,139.91,139.94,139.67,139.81,77800.0,115.7793,115.8041,115.5807,115.6966,77800.0
2010-06-14 10:40:00,139.83,139.92,139.66,139.78,65700.0,115.7131,115.7876,115.5724,115.6717,65700.0
2010-06-14 10:50:00,139.8,140.17,139.76,140.12,128500.0,115.6883,115.9945,115.6552,115.9531,128500.0
2010-06-14 11:00:00,140.11,140.37,140.02,140.36,63600.0,115.9448,116.16,115.8703,116.1517,63600.0
2010-06-14 11:10:00,140.36,140.48,140.25,140.42,119300.0,116.1517,116.251,116.0607,116.2014,119300.0
2010-06-14 11:20:00,140.45,140.67,140.34,140.34,92200.0,116.2262,116.4082,116.1352,116.1352,92200.0
2010-06-14 11:30:00,140.33,140.43,140.25,140.34,32600.0,116.1269,116.2096,116.0607,116.1352,32600.0
2010-06-14 11:40:00,140.32,140.56,140.32,140.45,152700.0,116.1186,116.3172,116.1186,116.2262,152700.0
2010-06-14 11:50:00,140.46,140.56,140.35,140.35,23800.0,116.2345,116.3172,116.1434,116.1434,23800.0
2010-06-14 12:00:00,140.37,140.51,140.22,140.3,64800.0,116.16,116.2758,116.0358,116.1021,64800.0
2010-06-14 12:10:00,140.32,140.43,140.15,140.17,31700.0,116.1186,116.2096,115.9779,115.9945,31700.0
2010-06-14 12:20:00,140.17,140.35,140.17,140.27,26100.0,115.9945,116.1434,115.9945,116.0772,26100.0
2010-06-14 12:30:00,140.29,140.35,140.07,140.07,51000.0,116.0938,116.1434,115.9117,115.9117,51000.0
2010-06-14 12:40:00,140.08,140.26,139.99,140.02,36900.0,115.92,116.069,115.8455,115.8703,36900.0
2010-06-14 12:50:00,140.02,140.03,139.67,139.68,74100.0,115.8703,115.8786,115.5807,115.589,74100.0
2010-06-14 13:00:00,139.67,140.02,139.65,139.8,181700.0,115.5807,115.8703,115.5642,115.6883,181700.0
2010-06-14 13:10:00,139.78,139.94,139.51,139.78,105100.0,115.6717,115.8041,115.4483,115.6717,105100.0
2010-06-14 13:20:00,139.8,139.92,139.75,139.79,90700.0,115.6883,115.7876,115.6469,115.68,90700.0
2010-06-14 13:30:00,139.8,140.17,139.8,140.1,27500.0,115.6883,115.9945,115.6883,115.9365,27500.0
2010-06-14 13:40:00,140.09,140.12,139.82,139.82,41200.0,115.9283,115.9531,115.7048,115.7048,41200.0
2010-06-14 13:50:00,139.78,139.83,139.26,139.28,77200.0,115.6717,115.7131,115.2414,115.258,77200.0
2010-06-14 14:00:00,139.28,139.42,139.02,139.25,174600.0,115.258,115.3738,115.0428,115.2331,174600.0
2010-06-14 14:10:00,139.26,139.39,138.75,138.95,131500.0,115.2414,115.349,114.8194,114.9849,131500.0
2010-06-14 14:20:00,138.97,139.17,138.78,139.15,77100.0,115.0014,115.1669,114.8442,115.1504,77100.0
2010-06-14 14:30:00,139.16,139.17,138.72,138.8,151200.0,115.1587,115.1669,114.7946,114.8608,151200.0
2010-06-14 14:40:00,138.82,139.31,138.67,139.27,92100.0,114.8773,115.2828,114.7532,115.2497,92100.0
2010-06-14 14:50:00,139.24,139.47,139.21,139.45,72300.0,115.2249,115.4152,115.2,115.3987,72300.0
2010-06-14 15:00:00,139.44,139.58,139.12,139.44,100300.0,115.3904,115.5062,115.1256,115.3904,100300.0
2010-06-14 15:10:00,139.42,139.65,139.26,139.47,54600.0,115.3738,115.5642,115.2414,115.4152,54600.0
2010-06-14 15:20:00,139.45,139.49,139.01,139.24,101500.0,115.3987,115.4318,115.0345,115.2249,101500.0
2010-06-14 15:30:00,139.26,139.27,138.31,138.47,176700.0,115.2414,115.2497,114.4553,114.5877,176700.0
2010-06-14 15:40:00,138.47,139.01,138.31,138.76,247000.0,114.5877,115.0345,114.4553,114.8277,247000.0
2010-06-14 15:50:00,138.76,138.77,138.23,138.53,335400.0,114.8277,114.8359,114.3891,114.6373,335400.0
2010-06-15 09:30:00,139.52,139.92,139.21,139.59,150600.0,115.4566,115.7876,115.2,115.5145,150600.0
2010-06-15 09:40:00,139.6,139.93,139.56,139.65,197800.0,115.5228,115.7959,115.4897,115.5642,197800.0
2010-06-15 09:50:00,139.62,140.09,139.61,139.83,123700.0,115.5393,115.9283,115.5311,115.7131,123700.0
2010-06-15 10:00:00,139.83,139.83,139.4,139.53,98900.0,115.7131,115.7131,115.3573,115.4649,98900.0
2010-06-15 10:10:00,139.52,139.56,139.15,139.27,106400.0,115.4566,115.4897,115.1504,115.2497,106400.0
2010-06-15 10:20:00,139.33,139.76,139.29,139.6,83100.0,115.2993,115.6552,115.2662,115.5228,83100.0
2010-06-15 10:30:00,139.62,139.77,139.43,139.63,51200.0,115.5393,115.6635,115.3821,115.5476,51200.0
2010-06-15 10:40:00,139.61,139.9,139.53,139.88,74400.0,115.5311,115.771,115.4649,115.7545,74400.0
2010-06-15 10:50:00,139.89,140.07,139.79,140.05,45400.0,115.7628,115.9117,115.68,115.8952,45400.0
2010-06-15 11:00:00,140.09,140.16,139.9,139.97,47200.0,115.9283,115.9862,115.771,115.829,47200.0
2010-06-15 11:10:00,139.94,140.06,139.86,139.95,58000.0,115.8041,115.9034,115.7379,115.8124,58000.0
2010-06-15 11:20:00,139.97,140.16,139.96,140.07,33200.0,115.829,115.9862,115.8207,115.9117,33200.0
2010-06-15 11:30:00,140.09,140.09,139.74,139.86,35900.0,115.9283,115.9283,115.6386,115.7379,35900.0
2010-06-15 11:40:00,139.87,139.98,139.85,139.86,54300.0,115.7462,115.8372,115.7297,115.7379,54300.0
2010-06-15 11:50:00,139.86,140.27,139.86,140.03,75700.0,115.7379,116.0772,115.7379,115.8786,75700.0
2010-06-15 12:00:00,140.09,140.26,140.08,140.18,34700.0,115.9283,116.069,115.92,116.0027,34700.0
2010-06-15 12:10:00,140.19,140.4,140.14,140.39,81200.0,116.011,116.1848,115.9696,116.1765,81200.0
2010-06-15 12:20:00,140.37,140.43,140.2,140.25,39800.0,116.16,116.2096,116.0193,116.0607,39800.0
2010-06-15 12:30:00,140.28,140.36,140.16,140.2,27400.0,116.0855,116.1517,115.9862,116.0193,27400.0
2010-06-15 12:40:00,140.16,140.22,140.06,140.17,25200.0,115.9862,116.0358,115.9034,115.9945,25200.0
2010-06-15 12:50:00,140.18,140.4,140.16,140.36,44700.0,116.0027,116.1848,115.9862,116.1517,44700.0
2010-06-15 13:00:00,140.37,140.39,140.06,140.12,57900.0,116.16,116.1765,115.9034,115.9531,57900.0
2010-06-15 13:10:00,140.13,140.78,140.07,140.78,111300.0,115.9614,116.4993,115.9117,116.4993,111300.0
2010-06-15 13:20:00,140.75,140.75,140.5,140.5,32300.0,116.4744,116.4744,116.2676,116.2676,32300.0
2010-06-15 13:30:00,140.51,140.69,140.47,140.65,24300.0,116.2758,116.4248,116.2427,116.3917,24300.0
2010-06-15 13:40:00,140.62,140.62,140.51,140.6,36900.0,116.3669,116.3669,116.2758,116.3503,36900.0
2010-06-15 13:50:00,140.6,140.71,140.57,140.69,11100.0,116.3503,116.4413,116.3255,116.4248,11100.0
2010-06-15 14:00:00,140.73,141.02,140.73,141.02,32000.0,116.4579,116.6979,116.4579,116.6979,32000.0
2010-06-15 14:10:00,141.0,141.3,140.96,141.29,61600.0,116.6813,116.9296,116.6482,116.9213,61600.0
2010-06-15 14:20:00,141.31,141.42,141.29,141.34,103700.0,116.9379,117.0289,116.9213,116.9627,103700.0
2010-06-15 14:30:00,141.34,141.34,141.12,141.15,46800.0,116.9627,116.9627,116.7806,116.8054,46800.0
2010-06-15 14:40:00,141.14,141.17,140.98,141.12,75900.0,116.7972,116.822,116.6648,116.7806,75900.0
2010-06-15 14:50:00,141.11,141.2,141.05,141.1,43900.0,116.7723,116.8468,116.7227,116.7641,43900.0
2010-06-15 15:00:00,141.09,141.25,140.99,141.19,71700.0,116.7558,116.8882,116.673,116.8386,71700.0
2010-06-15 15:10:00,141.17,141.44,141.11,141.38,80100.0,116.822,117.0454,116.7723,116.9958,80100.0
2010-06-15 15:20:00,141.37,141.58,141.36,141.52,74000.0,116.9875,117.1613,116.9792,117.1116,74000.0
2010-06-15 15:30:00,141.51,141.69,141.38,141.62,78500.0,117.1034,117.2523,116.9958,117.1944,78500.0
2010-06-15 15:40:00,141.61,141.76,141.53,141.73,153100.0,117.1861,117.3102,117.1199,117.2854,153100.0
2010-06-15 15:50:00,141.74,141.98,141.66,141.66,281300.0,117.2937,117.4923,117.2275,117.2275,281300.0
2010-06-16 09:30:00,140.88,141.21,140.64,141.12,182600.0,116.582,116.8551,116.3834,116.7806,182600.0
2010-06-16 09:40:00,141.16,141.41,141.0,141.3,92400.0,116.8137,117.0206,116.6813,116.9296,92400.0
2010-06-16 09:50:00,141.28,141.33,140.87,141.16,80900.0,116.913,116.9544,116.5737,116.8137,80900.0
2010-06-16 10:00:00,141.21,141.34,140.94,140.94,57900.0,116.8551,116.9627,116.6317,116.6317,57900.0
2010-06-16 10:10:00,140.97,141.24,140.88,141.17,104200.0,116.6565,116.8799,116.582,116.822,104200.0
2010-06-16 10:20:00,141.16,141.17,140.7,140.83,111600.0,116.8137,116.822,116.4331,116.5406,111600.0
2010-06-16 10:30:00,140.77,140.77,140.38,140.41,62900.0,116.491,116.491,116.1683,116.1931,62900.0
2010-06-16 10:40:00,140.43,140.78,140.43,140.55,40900.0,116.2096,116.4993,116.2096,116.3089,40900.0
2010-06-16 10:50:00,140.54,141.04,140.47,141.02,66900.0,116.3007,116.7144,116.2427,116.6979,66900.0
2010-06-16 11:00:00,141.02,141.25,140.75,141.16,88100.0,116.6979,116.8882,116.4744,116.8137,88100.0
2010-06-16 11:10:00,141.2,141.4,141.17,141.36,53700.0,116.8468,117.0123,116.822,116.9792,53700.0
2010-06-16 11:20:00,141.36,141.44,141.22,141.32,544800.0,116.9792,117.0454,116.8634,116.9461,544800.0
2010-06-16 11:30:00,141.34,141.41,141.2,141.35,44500.0,116.9627,117.0206,116.8468,116.971,44500.0
2010-06-16 11:40:00,141.37,141.45,141.06,141.09,71600.0,116.9875,117.0537,116.731,116.7558,71600.0
2010-06-16 11:50:00,141.1,141.26,141.1,141.22,29700.0,116.7641,116.8965,116.7641,116.8634,29700.0
2010-06-16 12:00:00,141.22,141.73,141.22,141.64,45300.0,116.8634,117.2854,116.8634,117.2109,45300.0
2010-06-16 12:10:00,141.63,141.65,141.48,141.53,18200.0,117.2027,117.2192,117.0785,117.1199,18200.0
2010-06-16 12:20:00,141.53,141.68,141.53,141.65,33400.0,117.1199,117.244,117.1199,117.2192,33400.0
2010-06-16 12:30:00,141.63,141.65,141.47,141.51,20000.0,117.2027,117.2192,117.0703,117.1034,20000.0
2010-06-16 12:40:00,141.5,141.5,141.23,141.25,24200.0,117.0951,117.0951,116.8717,116.8882,24200.0
2010-06-16 12:50:00,141.25,141.28,141.14,141.22,36700.0,116.8882,116.913,116.7972,116.8634,36700.0
2010-06-16 13:00:00,141.21,141.38,141.14,141.29,28400.0,116.8551,116.9958,116.7972,116.9213,28400.0
2010-06-16 13:10:00,141.25,141.28,141.13,141.2,36700.0,116.8882,116.913,116.7889,116.8468,36700.0
2010-06-16 13:20:00,141.22,141.54,141.22,141.46,29800.0,116.8634,117.1282,116.8634,117.062,29800.0
2010-06-16 13:30:00,141.43,141.58,141.29,141.57,17600.0,117.0372,117.1613,116.9213,117.153,17600.0
2010-06-16 13:40:00,141.54,141.64,141.48,141.62,33900.0,117.1282,117.2109,117.0785,117.1944,33900.0
2010-06-16 13:50:00,141.63,141.89,141.63,141.88,56700.0,117.2027,117.4178,117.2027,117.4095,56700.0
2010-06-16 14:00:00,141.91,142.16,141.89,142.1,55900.0,117.4344,117.6413,117.4178,117.5916,55900.0
2010-06-16 14:10:00,142.1,142.15,141.95,141.97,26600.0,117.5916,117.633,117.4675,117.484,26600.0
2010-06-16 14:20:00,142.0,142.02,141.82,141.9,33800.0,117.5088,117.5254,117.3599,117.4261,33800.0
2010-06-16 14:30:00,141.9,142.06,141.76,141.77,45300.0,117.4261,117.5585,117.3102,117.3185,45300.0
2010-06-16 14:40:00,141.77,141.96,141.59,141.96,43200.0,117.3185,117.4757,117.1696,117.4757,43200.0
2010-06-16 14:50:00,141.98,141.98,141.69,141.74,68900.0,117.4923,117.4923,117.2523,117.2937,68900.0
2010-06-16 15:00:00,141.74,141.74,141.45,141.53,89600.0,117.2937,117.2937,117.0537,117.1199,89600.0
2010-06-16 15:10:00,141.53,141.65,141.12,141.12,123800.0,117.1199,117.2192,116.7806,116.7806,123800.0
2010-06-16 15:20:00,141.11,141.15,140.82,140.86,163500.0,116.7723,116.8054,116.5324,116.5655,163500.0
2010-06-16 15:30:00,140.86,141.28,140.77,141.21,129900.0,116.5655,116.913,116.491,116.8551,129900.0
2010-06-16 15:40:00,141.22,141.42,140.95,141.3,105900.0,116.8634,117.0289,116.6399,116.9296,105900.0
2010-06-16 15:50:00,141.3,141.3,141.1,141.26,172300.0,116.9296,116.9296,116.7641,116.8965,172300.0
2010-06-17 09:30:00,141.85,141.98,141.46,141.46,106100.0,117.3847,117.4923,117.062,117.062,106100.0
2010-06-17 09:40:00,141.9,141.9,140.97,141.13,163600.0,117.4261,117.4261,116.6565,116.7889,163600.0
2010-06-17 09:50:00,141.1,141.55,141.02,141.51,96300.0,116.7641,117.1365,116.6979,117.1034,96300.0
2010-06-17 10:00:00,141.47,141.5,140.73,140.87,386000.0,117.0703,117.0951,116.4579,116.5737,386000.0
2010-06-17 10:10:00,140.81,140.93,140.2,140.33,81500.0,116.5241,116.6234,116.0193,116.1269,81500.0
2010-06-17 10:20:00,140.3,140.39,139.88,140.07,115400.0,116.1021,116.1765,115.7545,115.9117,115400.0
2010-06-17 10:30:00,140.04,140.09,139.79,139.93,112900.0,115.8869,115.9283,115.68,115.7959,112900.0
2010-06-17 10:40:00,139.94,140.06,139.66,139.88,133600.0,115.8041,115.9034,115.5724,115.7545,133600.0
2010-06-17 10:50:00,139.89,140.03,139.76,139.88,41200.0,115.7628,115.8786,115.6552,115.7545,41200.0
2010-06-17 11:00:00,139.9,139.94,139.61,139.92,86600.0,115.771,115.8041,115.5311,115.7876,86600.0
2010-06-17 11:10:00,139.97,140.2,139.97,139.99,56800.0,115.829,116.0193,115.829,115.8455,56800.0
2010-06-17 11:20:00,140.01,140.2,140.01,140.09,32300.0,115.8621,116.0193,115.8621,115.9283,32300.0
2010-06-17 11:30:00,140.09,140.56,140.09,140.46,35700.0,115.9283,116.3172,115.9283,116.2345,35700.0
2010-06-17 11:40:00,140.48,140.77,140.44,140.73,36900.0,116.251,116.491,116.2179,116.4579,36900.0
2010-06-17 11:50:00,140.75,140.79,140.64,140.71,12800.0,116.4744,116.5075,116.3834,116.4413,12800.0
2010-06-17 12:00:00,140.66,140.66,140.46,140.6,47400.0,116.4,116.4,116.2345,116.3503,47400.0
2010-06-17 12:10:00,140.6,140.63,140.49,140.55,35600.0,116.3503,116.3751,116.2593,116.3089,35600.0
2010-06-17 12:20:00,140.55,140.71,140.34,140.43,71500.0,116.3089,116.4413,116.1352,116.2096,71500.0
2010-06-17 12:30:00,140.44,140.53,140.39,140.45,12800.0,116.2179,116.2924,116.1765,116.2262,12800.0
2010-06-17 12:40:00,140.41,140.42,140.2,140.37,18700.0,116.1931,116.2014,116.0193,116.16,18700.0
2010-06-17 12:50:00,140.37,140.55,140.36,140.44,10700.0,116.16,116.3089,116.1517,116.2179,10700.0
2010-06-17 13:00:00,140.44,140.52,140.28,140.48,25400.0,116.2179,116.2841,116.0855,116.251,25400.0
2010-06-17 13:10:00,140.45,140.69,140.43,140.62,31200.0,116.2262,116.4248,116.2096,116.3669,31200.0
2010-06-17 13:20:00,140.63,140.75,140.5,140.64,40000.0,116.3751,116.4744,116.2676,116.3834,40000.0
2010-06-17 13:30:00,140.68,140.74,140.6,140.7,29800.0,116.4165,116.4662,116.3503,116.4331,29800.0
2010-06-17 13:40:00,140.71,140.85,140.65,140.84,28500.0,116.4413,116.5572,116.3917,116.5489,28500.0
2010-06-17 13:50:00,140.82,141.17,140.8,141.16,38900.0,116.5324,116.822,116.5158,116.8137,38900.0
2010-06-17 14:00:00,141.17,141.32,141.12,141.12,22900.0,116.822,116.9461,116.7806,116.7806,22900.0
2010-06-17 14:10:00,141.09,141.16,140.95,141.0,72100.0,116.7558,116.8137,116.6399,116.6813,72100.0
2010-06-17 14:20:00,140.96,141.09,140.8,140.8,47700.0,116.6482,116.7558,116.5158,116.5158,47700.0
2010-06-17 14:30:00,140.8,140.86,140.71,140.85,45800.0,116.5158,116.5655,116.4413,116.5572,45800.0
2010-06-17 14:40:00,140.83,140.83,140.32,140.46,120400.0,116.5406,116.5406,116.1186,116.2345,120400.0
2010-06-17 14:50:00,140.47,140.63,140.44,140.57,32600.0,116.2427,116.3751,116.2179,116.3255,32600.0
2010-06-17 15:00:00,140.57,140.57,140.26,140.39,94300.0,116.3255,116.3255,116.069,116.1765,94300.0
2010-06-17 15:10:00,140.39,140.52,140.14,140.23,126100.0,116.1765,116.2841,115.9696,116.0441,126100.0
2010-06-17 15:20:00,140.24,140.32,140.02,140.12,129300.0,116.0524,116.1186,115.8703,115.9531,129300.0
2010-06-17 15:30:00,140.12,140.65,140.12,140.59,94200.0,115.9531,116.3917,115.9531,116.342,94200.0
2010-06-17 15:40:00,140.51,140.9,140.47,140.86,147600.0,116.2758,116.5986,116.2427,116.5655,147600.0
2010-06-17 15:50:00,140.87,141.06,140.84,140.9,214700.0,116.5737,116.731,116.5489,116.5986,214700.0
2010-06-18 09:30:00,141.03,141.03,140.31,140.51,145100.0,117.0136,117.0136,116.4163,116.5822,145100.0
2010-06-18 09:40:00,140.53,140.53,140.22,140.27,68300.0,116.5988,116.5988,116.3416,116.3831,68300.0
2010-06-18 09:50:00,140.26,140.28,139.77,139.79,70300.0,116.3748,116.3914,115.9682,115.9848,70300.0
2010-06-18 10:00:00,139.82,140.39,139.82,140.39,88700.0,116.0097,116.4826,116.0097,116.4826,88700.0
2010-06-18 10:10:00,140.39,140.67,140.39,140.61,70700.0,116.4826,116.715,116.4826,116.6652,70700.0
2010-06-18 10:20:00,140.64,140.85,140.47,140.78,44900.0,116.6901,116.8643,116.549,116.8062,44900.0
2010-06-18 10:30:00,140.75,141.11,140.75,141.01,73900.0,116.7813,117.08,116.7813,116.9971,73900.0
2010-06-18 10:40:00,140.99,141.05,140.84,141.05,55900.0,116.9805,117.0302,116.856,117.0302,55900.0
2010-06-18 10:50:00,141.03,141.22,140.99,141.12,92300.0,117.0136,117.1713,116.9805,117.0883,92300.0
2010-06-18 11:00:00,141.11,141.17,140.93,141.11,38300.0,117.08,117.1298,116.9307,117.08,38300.0
2010-06-18 11:10:00,141.13,141.17,140.77,140.77,14900.0,117.0966,117.1298,116.7979,116.7979,14900.0
2010-06-18 11:20:00,140.83,140.91,140.75,140.83,102900.0,116.8477,116.9141,116.7813,116.8477,102900.0
2010-06-18 11:30:00,140.78,140.88,140.6,140.65,49900.0,116.8062,116.8892,116.6569,116.6984,49900.0
2010-06-18 11:40:00,140.61,140.62,140.47,140.6,23200.0,116.6652,116.6735,116.549,116.6569,23200.0
2010-06-18 11:50:00,140.61,140.72,140.6,140.64,30700.0,116.6652,116.7564,116.6569,116.6901,30700.0
2010-06-18 12:00:00,140.66,140.84,140.66,140.67,47800.0,116.7067,116.856,116.7067,116.715,47800.0
2010-06-18 12:10:00,140.66,140.73,140.64,140.7,8400.0,116.7067,116.7647,116.6901,116.7398,8400.0
2010-06-18 12:20:00,140.69,140.7,140.19,140.26,41100.0,116.7315,116.7398,116.3167,116.3748,41100.0
2010-06-18 12:30:00,140.29,140.29,140.08,140.12,110400.0,116.3997,116.3997,116.2254,116.2586,110400.0
2010-06-18 12:40:00,140.15,140.17,140.04,140.13,352800.0,116.2835,116.3001,116.1922,116.2669,352800.0
2010-06-18 12:50:00,140.13,140.34,140.13,140.16,10200.0,116.2669,116.4412,116.2669,116.2918,10200.0
2010-06-18 13:00:00,140.13,140.39,140.07,140.28,46900.0,116.2669,116.4826,116.2171,116.3914,46900.0
2010-06-18 13:10:00,140.29,140.4,140.24,140.32,23700.0,116.3997,116.4909,116.3582,116.4246,23700.0
2010-06-18 13:20:00,140.36,140.39,140.28,140.34,91400.0,116.4577,116.4826,116.3914,116.4412,91400.0
2010-06-18 13:30:00,140.34,140.53,140.3,140.51,363400.0,116.4412,116.5988,116.408,116.5822,363400.0
2010-06-18 13:40:00,140.52,140.59,140.22,140.31,23600.0,116.5905,116.6486,116.3416,116.4163,23600.0
2010-06-18 13:50:00,140.33,140.41,140.2,140.32,11800.0,116.4329,116.4992,116.325,116.4246,11800.0
2010-06-18 14:00:00,140.33,140.37,140.2,140.26,6100.0,116.4329,116.466,116.325,116.3748,6100.0
2010-06-18 14:10:00,140.22,140.53,140.22,140.43,30800.0,116.3416,116.5988,116.3416,116.5158,30800.0
2010-06-18 14:20:00,140.43,140.51,140.32,140.51,12500.0,116.5158,116.5822,116.4246,116.5822,12500.0
2010-06-18 14:30:00,140.51,140.52,140.25,140.51,20400.0,116.5822,116.5905,116.3665,116.5822,20400.0
2010-06-18 14:40:00,140.51,140.6,140.45,140.47,165400.0,116.5822,116.6569,116.5324,116.549,165400.0
2010-06-18 14:50:00,140.46,140.5,140.4,140.4,49100.0,116.5407,116.5739,116.4909,116.4909,49100.0
2010-06-18 15:00:00,140.4,140.4,140.16,140.19,44000.0,116.4909,116.4909,116.2918,116.3167,44000.0
2010-06-18 15:10:00,140.16,140.3,140.09,140.16,42400.0,116.2918,116.408,116.2337,116.2918,42400.0
2010-06-18 15:20:00,140.16,140.38,140.16,140.33,52800.0,116.2918,116.4743,116.2918,116.4329,52800.0
2010-06-18 15:30:00,140.34,140.38,140.2,140.36,123500.0,116.4412,116.4743,116.325,116.4577,123500.0
2010-06-18 15:40:00,140.37,140.51,140.27,140.42,78800.0,116.466,116.5822,116.3831,116.5075,78800.0
2010-06-18 15:50:00,140.42,140.52,140.33,140.34,513200.0,116.5075,116.5905,116.4329,116.4412,513200.0
2010-06-21 09:30:00,142.15,142.32,142.01,142.11,363700.0,117.9429,118.084,117.8268,117.9097,363700.0
2010-06-21 09:40:00,142.12,142.18,141.48,141.82,347100.0,117.918,117.9678,117.387,117.6691,347100.0
2010-06-21 09:50:00,141.83,142.38,141.83,142.27,339200.0,117.6774,118.1338,117.6774,118.0425,339200.0
2010-06-21 10:00:00,142.28,142.42,142.16,142.21,134200.0,118.0508,118.1669,117.9512,117.9927,134200.0
2010-06-21 10:10:00,142.19,142.34,141.92,141.92,115800.0,117.9761,118.1006,117.7521,117.7521,115800.0
2010-06-21 10:20:00,141.93,142.21,141.91,141.99,172400.0,117.7604,117.9927,117.7438,117.8102,172400.0
2010-06-21 10:30:00,141.98,142.09,141.86,142.02,141400.0,117.8019,117.8931,117.7023,117.8351,141400.0
2010-06-21 10:40:00,142.04,142.09,141.86,141.87,58300.0,117.8517,117.8931,117.7023,117.7106,58300.0
2010-06-21 10:50:00,141.86,141.86,141.56,141.63,111400.0,117.7023,117.7023,117.4534,117.5115,111400.0
2010-06-21 11:00:00,141.65,141.76,141.44,141.72,63000.0,117.5281,117.6193,117.3538,117.5861,63000.0
2010-06-21 11:10:00,141.7,141.77,141.6,141.74,33000.0,117.5696,117.6276,117.4866,117.6027,33000.0
2010-06-21 11:20:00,141.73,141.82,141.5,141.7,58700.0,117.5944,117.6691,117.4036,117.5696,58700.0
2010-06-21 11:30:00,141.68,141.81,141.62,141.64,39100.0,117.553,117.6608,117.5032,117.5198,39100.0
2010-06-21 11:40:00,141.63,141.69,141.3,141.32,35600.0,117.5115,117.5613,117.2377,117.2543,35600.0
2010-06-21 11:50:00,141.31,141.42,141.22,141.37,59100.0,117.246,117.3372,117.1713,117.2957,59100.0
2010-06-21 12:00:00,141.39,141.39,141.07,141.18,71200.0,117.3123,117.3123,117.0468,117.1381,71200.0
2010-06-21 12:10:00,141.2,141.22,141.04,141.04,34800.0,117.1547,117.1713,117.0219,117.0219,34800.0
2010-06-21 12:20:00,141.02,141.29,140.74,140.77,159100.0,117.0054,117.2294,116.773,116.7979,159100.0
2010-06-21 12:30:00,140.76,140.87,140.68,140.81,21000.0,116.7896,116.8809,116.7233,116.8311,21000.0
2010-06-21 12:40:00,140.81,140.88,140.75,140.86,31000.0,116.8311,116.8892,116.7813,116.8726,31000.0
2010-06-21 12:50:00,140.86,140.89,140.6,140.87,101600.0,116.8726,116.8975,116.6569,116.8809,101600.0
2010-06-21 13:00:00,140.86,140.88,140.77,140.84,74000.0,116.8726,116.8892,116.7979,116.856,74000.0
2010-06-21 13:10:00,140.83,141.08,140.83,140.99,31400.0,116.8477,117.0551,116.8477,116.9805,31400.0
2010-06-21 13:20:00,140.96,140.98,140.83,140.91,26100.0,116.9556,116.9722,116.8477,116.9141,26100.0
2010-06-21 13:30:00,140.92,140.94,140.5,140.5,65000.0,116.9224,116.939,116.5739,116.5739,65000.0
2010-06-21 13:40:00,140.5,140.6,140.41,140.55,90200.0,116.5739,116.6569,116.4992,116.6154,90200.0
2010-06-21 13:50:00,140.53,140.81,140.51,140.58,79300.0,116.5988,116.8311,116.5822,116.6403,79300.0
2010-06-21 14:00:00,140.57,140.68,140.44,140.66,32200.0,116.632,116.7233,116.5241,116.7067,32200.0
2010-06-21 14:10:00,140.68,141.07,140.68,140.86,40000.0,116.7233,117.0468,116.7233,116.8726,40000.0
2010-06-21 14:20:00,140.92,141.0,140.66,140.68,23400.0,116.9224,116.9888,116.7067,116.7233,23400.0
2010-06-21 14:30:00,140.73,140.87,140.73,140.8,12600.0,116.7647,116.8809,116.7647,116.8228,12600.0
2010-06-21 14:40:00,140.81,140.86,140.5,140.5,33600.0,116.8311,116.8726,116.5739,116.5739,33600.0
2010-06-21 14:50:00,140.5,140.51,140.27,140.27,58000.0,116.5739,116.5822,116.3831,116.3831,58000.0
2010-06-21 15:00:00,140.27,140.45,139.93,139.94,99400.0,116.3831,116.5324,116.101,116.1093,99400.0
2010-06-21 15:10:00,139.93,139.93,139.19,139.19,177100.0,116.101,116.101,115.487,115.487,177100.0
2010-06-21 15:20:00,139.21,139.46,139.1,139.19,205200.0,115.5036,115.711,115.4123,115.487,205200.0
2010-06-21 15:30:00,139.17,139.35,138.96,139.24,77100.0,115.4704,115.6197,115.2962,115.5285,77100.0
2010-06-21 15:40:00,139.24,139.25,138.65,139.0,260600.0,115.5285,115.5368,115.0389,115.3293,260600.0
2010-06-21 15:50:00,139.0,139.44,139.0,139.37,297300.0,115.3293,115.6944,115.3293,115.6363,297300.0
2010-06-22 09:30:00,139.49,140.0,139.49,139.7,212900.0,115.7359,116.1591,115.7359,115.9101,212900.0
2010-06-22 09:40:00,139.78,140.64,139.75,140.46,175700.0,115.9765,116.6901,115.9516,116.5407,175700.0
2010-06-22 09:50:00,140.46,140.51,139.89,139.93,99000.0,116.5407,116.5822,116.0678,116.101,99000.0
2010-06-22 10:00:00,139.91,139.95,139.31,139.58,172000.0,116.0844,116.1176,115.5866,115.8106,172000.0
2010-06-22 10:10:00,139.64,139.86,139.22,139.28,153400.0,115.8604,116.0429,115.5119,115.5617,153400.0
2010-06-22 10:20:00,139.22,139.53,139.03,139.42,187200.0,115.5119,115.7691,115.3542,115.6778,187200.0
2010-06-22 10:30:00,139.42,139.42,138.86,139.09,118200.0,115.6778,115.6778,115.2132,115.404,118200.0
2010-06-22 10:40:00,139.08,139.38,139.08,139.26,151800.0,115.3957,115.6446,115.3957,115.5451,151800.0
2010-06-22 10:50:00,139.22,139.66,139.22,139.54,67400.0,115.5119,115.8769,115.5119,115.7774,67400.0
2010-06-22 11:00:00,139.54,139.6,138.98,139.16,118900.0,115.7774,115.8272,115.3127,115.4621,118900.0
2010-06-22 11:10:00,139.16,139.37,139.09,139.3,62900.0,115.4621,115.6363,115.404,115.5783,62900.0
2010-06-22 11:20:00,139.25,139.51,139.15,139.42,83900.0,115.5368,115.7525,115.4538,115.6778,83900.0
2010-06-22 11:30:00,139.46,140.12,139.42,140.04,93700.0,115.711,116.2586,115.6778,116.1922,93700.0
2010-06-22 11:40:00,140.04,140.05,139.8,139.92,101900.0,116.1922,116.2005,115.9931,116.0927,101900.0
2010-06-22 11:50:00,139.92,140.03,139.53,139.64,29700.0,116.0927,116.1839,115.7691,115.8604,29700.0
2010-06-22 12:00:00,139.65,139.68,139.45,139.56,33100.0,115.8687,115.8935,115.7027,115.794,33100.0
2010-06-22 12:10:00,139.57,139.67,139.36,139.54,55700.0,115.8023,115.8852,115.628,115.7774,55700.0
2010-06-22 12:20:00,139.59,139.7,139.35,139.35,41300.0,115.8189,115.9101,115.6197,115.6197,41300.0
2010-06-22 12:30:00,139.31,139.4,139.12,139.18,51400.0,115.5866,115.6612,115.4289,115.4787,51400.0
2010-06-22 12:40:00,139.19,139.28,139.13,139.26,8400.0,115.487,115.5617,115.4372,115.5451,8400.0
2010-06-22 12:50:00,139.21,139.36,139.16,139.32,20100.0,115.5036,115.628,115.4621,115.5948,20100.0
2010-06-22 13:00:00,139.31,139.43,139.13,139.38,40100.0,115.5866,115.6861,115.4372,115.6446,40100.0
2010-06-22 13:10:00,139.38,139.41,139.24,139.29,16100.0,115.6446,115.6695,115.5285,115.57,16100.0
2010-06-22 13:20:00,139.31,139.31,138.87,138.95,103400.0,115.5866,115.5866,115.2215,115.2879,103400.0
2010-06-22 13:30:00,138.93,138.99,138.71,138.89,60700.0,115.2713,115.321,115.0887,115.2381,60700.0
2010-06-22 13:40:00,138.93,139.43,138.92,139.22,63100.0,115.2713,115.6861,115.263,115.5119,63100.0
2010-06-22 13:50:00,139.22,139.26,138.83,138.94,44700.0,115.5119,115.5451,115.1883,115.2796,44700.0
2010-06-22 14:00:00,138.9,138.9,138.41,138.41,81700.0,115.2464,115.2464,114.8398,114.8398,81700.0
2010-06-22 14:10:00,138.4,138.65,138.33,138.53,71500.0,114.8315,115.0389,114.7734,114.9394,71500.0
2010-06-22 14:20:00,138.48,138.53,138.13,138.19,99100.0,114.8979,114.9394,114.6075,114.6573,99100.0
2010-06-22 14:30:00,138.18,138.35,138.05,138.11,91100.0,114.649,114.79,114.5411,114.5909,91100.0
2010-06-22 14:40:00,138.05,138.05,137.25,137.27,349400.0,114.5411,114.5411,113.8774,113.8939,349400.0
2010-06-22 14:50:00,137.26,137.39,136.83,137.01,147700.0,113.8857,113.9935,113.5289,113.6782,147700.0
2010-06-22 15:00:00,137.05,137.31,136.92,137.02,65100.0,113.7114,113.9271,113.6036,113.6865,65100.0
2010-06-22 15:10:00,137.04,137.31,136.84,137.27,173200.0,113.7031,113.9271,113.5372,113.8939,173200.0
2010-06-22 15:20:00,137.29,137.29,136.72,136.8,85200.0,113.9105,113.9105,113.4376,113.504,85200.0
2010-06-22 15:30:00,136.82,136.82,136.4,136.82,185400.0,113.5206,113.5206,113.1721,113.5206,185400.0
2010-06-22 15:40:00,136.81,136.87,136.6,136.72,132800.0,113.5123,113.5621,113.338,113.4376,132800.0
2010-06-22 15:50:00,136.71,136.71,136.28,136.44,366900.0,113.4293,113.4293,113.0725,113.2053,366900.0
2010-06-23 09:30:00,136.24,136.43,135.83,136.1,168300.0,113.0394,113.197,112.6992,112.9232,168300.0
2010-06-23 09:40:00,136.08,136.16,135.58,135.68,154900.0,112.9066,112.973,112.4917,112.5747,154900.0
2010-06-23 09:50:00,135.67,136.1,135.6,136.09,85300.0,112.5664,112.9232,112.5083,112.9149,85300.0
2010-06-23 10:00:00,136.07,136.09,134.47,134.73,207200.0,112.8983,112.9149,111.5708,111.7865,207200.0
2010-06-23 10:10:00,134.71,135.27,134.62,135.23,97300.0,111.7699,112.2345,111.6952,112.2013,97300.0
2010-06-23 10:20:00,135.23,135.25,134.73,134.78,52400.0,112.2013,112.2179,111.7865,111.828,52400.0
2010-06-23 10:30:00,134.8,135.49,134.76,135.39,47200.0,111.8446,112.4171,111.8114,112.3341,47200.0
2010-06-23 10:40:00,135.36,135.66,135.21,135.62,66100.0,112.3092,112.5581,112.1848,112.5249,66100.0
2010-06-23 10:50:00,135.63,135.96,135.62,135.73,65700.0,112.5332,112.807,112.5249,112.6162,65700.0
2010-06-23 11:00:00,135.68,135.68,135.48,135.61,49800.0,112.5747,112.5747,112.4088,112.5166,49800.0
2010-06-23 11:10:00,135.65,135.65,135.27,135.52,53900.0,112.5498,112.5498,112.2345,112.442,53900.0
2010-06-23 11:20:00,135.49,135.76,135.47,135.7,128400.0,112.4171,112.6411,112.4005,112.5913,128400.0
2010-06-23 11:30:00,135.71,135.77,135.51,135.58,31500.0,112.5996,112.6494,112.4337,112.4917,31500.0
2010-06-23 11:40:00,135.59,135.83,135.59,135.67,55400.0,112.5,112.6992,112.5,112.5664,55400.0
2010-06-23 11:50:00,135.64,135.75,135.39,135.61,33300.0,112.5415,112.6328,112.3341,112.5166,33300.0
2010-06-23 12:00:00,135.59,135.73,135.55,135.68,38300.0,112.5,112.6162,112.4669,112.5747,38300.0
2010-06-23 12:10:00,135.67,135.67,135.37,135.61,42200.0,112.5664,112.5664,112.3175,112.5166,42200.0
2010-06-23 12:20:00,135.6,135.63,135.47,135.53,28500.0,112.5083,112.5332,112.4005,112.4503,28500.0
2010-06-23 12:30:00,135.52,135.74,135.39,135.67,75800.0,112.442,112.6245,112.3341,112.5664,75800.0
2010-06-23 12:40:00,135.68,136.09,135.68,136.03,24200.0,112.5747,112.9149,112.5747,112.8651,24200.0
2010-06-23 12:50:00,136.02,136.1,135.85,136.03,23700.0,112.8568,112.9232,112.7158,112.8651,23700.0
2010-06-23 13:00:00,136.04,136.28,136.0,136.2,63800.0,112.8734,113.0725,112.8402,113.0062,63800.0
2010-06-23 13:10:00,136.22,136.3,136.07,136.15,64700.0,113.0228,113.0891,112.8983,112.9647,64700.0
2010-06-23 13:20:00,136.14,136.28,136.09,136.28,12200.0,112.9564,113.0725,112.9149,113.0725,12200.0
2010-06-23 13:30:00,136.26,136.43,136.24,136.39,41600.0,113.0559,113.197,113.0394,113.1638,41600.0
2010-06-23 13:40:00,136.38,136.47,136.18,136.28,37700.0,113.1555,113.2302,112.9896,113.0725,37700.0
2010-06-23 13:50:00,136.29,136.54,136.28,136.47,19200.0,113.0808,113.2883,113.0725,113.2302,19200.0
2010-06-23 14:00:00,136.46,136.65,136.42,136.5,37500.0,113.2219,113.3795,113.1887,113.2551,37500.0
2010-06-23 14:10:00,136.53,136.55,136.06,136.32,133600.0,113.28,113.2966,112.89,113.1057,133600.0
2010-06-23 14:20:00,136.3,136.51,135.86,136.5,212500.0,113.0891,113.2634,112.7241,113.2551,212500.0
2010-06-23 14:30:00,136.54,137.39,136.5,136.81,158600.0,113.2883,113.9935,113.2551,113.5123,158600.0
2010-06-23 14:40:00,136.92,136.97,136.13,136.22,260600.0,113.6036,113.645,112.9481,113.0228,260600.0
2010-06-23 14:50:00,136.16,136.45,135.92,136.18,86500.0,112.973,113.2136,112.7738,112.9896,86500.0
2010-06-23 15:00:00,136.21,136.49,135.61,135.73,137600.0,113.0145,113.2468,112.5166,112.6162,137600.0
2010-06-23 15:10:00,135.73,136.23,135.71,135.9,259000.0,112.6162,113.0311,112.5996,112.7572,259000.0
2010-06-23 15:20:00,135.95,136.42,135.83,136.23,192900.0,112.7987,113.1887,112.6992,113.0311,192900.0
2010-06-23 15:30:00,136.29,136.44,135.92,136.43,108700.0,113.0808,113.2053,112.7738,113.197,108700.0
2010-06-23 15:40:00,136.43,136.58,136.14,136.46,200900.0,113.197,113.3215,112.9564,113.2219,200900.0
2010-06-23 15:50:00,136.45,136.48,136.06,136.14,277900.0,113.2136,113.2385,112.89,112.9564,277900.0
2010-06-24 09:30:00,135.17,135.63,135.1,135.24,79500.0,112.1516,112.5332,112.0935,112.2096,79500.0
2010-06-24 09:40:00,135.12,135.21,134.85,135.05,124300.0,112.1101,112.1848,111.8861,112.052,124300.0
2010-06-24 09:50:00,134.92,134.96,134.03,134.24,192300.0,111.9441,111.9773,111.2057,111.3799,192300.0
2010-06-24 10:00:00,134.27,135.1,134.22,134.93,117600.0,111.4048,112.0935,111.3633,111.9524,117600.0
2010-06-24 10:10:00,134.95,135.06,134.55,134.97,165700.0,111.969,112.0603,111.6371,111.9856,165700.0
2010-06-24 10:20:00,134.98,135.42,134.95,135.21,72100.0,111.9939,112.359,111.969,112.1848,72100.0
2010-06-24 10:30:00,135.19,135.19,134.7,135.12,85600.0,112.1682,112.1682,111.7616,112.1101,85600.0
2010-06-24 10:40:00,135.11,135.11,134.36,134.69,115600.0,112.1018,112.1018,111.4795,111.7533,115600.0
2010-06-24 10:50:00,134.69,134.69,133.99,134.42,124300.0,111.7533,111.7533,111.1725,111.5293,124300.0
2010-06-24 11:00:00,134.39,134.39,133.7,133.96,80700.0,111.5044,111.5044,110.9319,111.1476,80700.0
2010-06-24 11:10:00,133.96,134.22,133.83,134.01,94200.0,111.1476,111.3633,111.0398,111.1891,94200.0
2010-06-24 11:20:00,134.03,134.35,133.86,134.15,86600.0,111.2057,111.4712,111.0646,111.3053,86600.0
2010-06-24 11:30:00,134.16,134.36,134.07,134.36,76200.0,111.3136,111.4795,111.2389,111.4795,76200.0
2010-06-24 11:40:00,134.34,134.76,134.28,134.73,113400.0,111.4629,111.8114,111.4131,111.7865,113400.0
2010-06-24 11:50:00,134.72,134.75,134.45,134.52,66400.0,111.7782,111.8031,111.5542,111.6123,66400.0
2010-06-24 12:00:00,134.58,135.01,134.58,134.77,75300.0,111.662,112.0188,111.662,111.8197,75300.0
2010-06-24 12:10:00,134.74,134.8,134.47,134.47,38100.0,111.7948,111.8446,111.5708,111.5708,38100.0
2010-06-24 12:20:00,134.47,134.73,134.36,134.44,37400.0,111.5708,111.7865,111.4795,111.5459,37400.0
2010-06-24 12:30:00,134.41,134.43,134.18,134.24,19700.0,111.521,111.5376,111.3302,111.3799,19700.0
2010-06-24 12:40:00,134.22,134.32,134.07,134.28,100700.0,111.3633,111.4463,111.2389,111.4131,100700.0
2010-06-24 12:50:00,134.29,134.64,134.29,134.57,36100.0,111.4214,111.7118,111.4214,111.6537,36100.0
2010-06-24 13:00:00,134.59,134.84,134.37,134.74,42800.0,111.6703,111.8778,111.4878,111.7948,42800.0
2010-06-24 13:10:00,134.74,135.29,134.74,135.14,51000.0,111.7948,112.2511,111.7948,112.1267,51000.0
2010-06-24 13:20:00,135.13,135.17,134.83,134.87,34200.0,112.1184,112.1516,111.8695,111.9027,34200.0
2010-06-24 13:30:00,134.88,135.45,134.84,135.26,77800.0,111.9109,112.3839,111.8778,112.2262,77800.0
2010-06-24 13:40:00,135.25,135.37,135.08,135.37,50300.0,112.2179,112.3175,112.0769,112.3175,50300.0
2010-06-24 13:50:00,135.36,135.67,135.31,135.61,105100.0,112.3092,112.5664,112.2677,112.5166,105100.0
2010-06-24 14:00:00,135.62,135.62,135.37,135.38,55900.0,112.5249,112.5249,112.3175,112.3258,55900.0
2010-06-24 14:10:00,135.42,135.42,135.09,135.14,34500.0,112.359,112.359,112.0852,112.1267,34500.0
2010-06-24 14:20:00,135.15,135.26,135.01,135.16,33400.0,112.135,112.2262,112.0188,112.1433,33400.0
2010-06-24 14:30:00,135.15,135.15,134.67,134.74,77600.0,112.135,112.135,111.7367,111.7948,77600.0
2010-06-24 14:40:00,134.73,134.8,134.39,134.41,49200.0,111.7865,111.8446,111.5044,111.521,49200.0
2010-06-24 14:50:00,134.45,134.48,134.12,134.24,68500.0,111.5542,111.5791,111.2804,111.3799,68500.0
2010-06-24 15:00:00,134.23,134.52,134.14,134.16,64700.0,111.3716,111.6123,111.297,111.3136,64700.0
2010-06-24 15:10:00,134.14,134.21,133.63,133.76,202300.0,111.297,111.355,110.8738,110.9817,202300.0
2010-06-24 15:20:00,133.76,134.33,133.71,134.15,226800.0,110.9817,111.4546,110.9402,111.3053,226800.0
2010-06-24 15:30:00,134.15,134.21,133.87,134.1,121000.0,111.3053,111.355,111.0729,111.2638,121000.0
2010-06-24 15:40:00,134.07,134.15,133.81,133.95,232200.0,111.2389,111.3053,111.0232,111.1393,232200.0
2010-06-24 15:50:00,133.95,133.99,133.59,133.73,222300.0,111.1393,111.1725,110.8406,110.9568,222300.0
2010-06-25 09:30:00,134.13,134.19,133.31,133.66,111800.0,111.2887,111.3384,110.6083,110.8987,111800.0
2010-06-25 09:40:00,133.6,133.78,133.19,133.44,186900.0,110.8489,110.9983,110.5087,110.7162,186900.0
2010-06-25 09:50:00,133.43,133.87,133.1,133.71,318800.0,110.7079,111.0729,110.4341,110.9402,318800.0
2010-06-25 10:00:00,133.71,134.29,133.71,134.16,140500.0,110.9402,111.4214,110.9402,111.3136,140500.0
2010-06-25 10:10:00,134.16,134.27,133.72,133.74,72300.0,111.3136,111.4048,110.9485,110.9651,72300.0
2010-06-25 10:20:00,133.73,133.83,133.42,133.74,86800.0,110.9568,111.0398,110.6996,110.9651,86800.0
2010-06-25 10:30:00,133.75,133.8,133.4,133.56,80900.0,110.9734,111.0149,110.683,110.8157,80900.0
2010-06-25 10:40:00,133.57,134.05,133.54,133.94,106000.0,110.824,111.2223,110.7991,111.131,106000.0
2010-06-25 10:50:00,133.9,133.99,133.19,133.36,104900.0,111.0978,111.1725,110.5087,110.6498,104900.0
2010-06-25 11:00:00,133.39,133.92,133.39,133.86,51200.0,110.6747,111.1144,110.6747,111.0646,51200.0
2010-06-25 11:10:00,133.9,133.9,133.64,133.79,34300.0,111.0978,111.0978,110.8821,111.0066,34300.0
2010-06-25 11:20:00,133.76,134.09,133.55,134.05,61600.0,110.9817,111.2555,110.8074,111.2223,61600.0
2010-06-25 11:30:00,134.06,134.24,133.8,133.82,75800.0,111.2306,111.3799,111.0149,111.0315,75800.0
2010-06-25 11:40:00,133.88,134.1,133.63,134.1,38200.0,111.0812,111.2638,110.8738,111.2638,38200.0
2010-06-25 11:50:00,134.17,134.4,134.13,134.24,72800.0,111.3219,111.5127,111.2887,111.3799,72800.0
2010-06-25 12:00:00,134.25,134.39,134.12,134.37,61400.0,111.3882,111.5044,111.2804,111.4878,61400.0
2010-06-25 12:10:00,134.35,134.44,134.08,134.27,64500.0,111.4712,111.5459,111.2472,111.4048,64500.0
2010-06-25 12:20:00,134.3,134.52,134.21,134.46,34900.0,111.4297,111.6123,111.355,111.5625,34900.0
2010-06-25 12:30:00,134.45,134.67,134.4,134.5,99700.0,111.5542,111.7367,111.5127,111.5957,99700.0
2010-06-25 12:40:00,134.52,134.6,134.5,134.5,82800.0,111.6123,111.6786,111.5957,111.5957,82800.0
2010-06-25 12:50:00,134.51,134.51,134.13,134.38,211800.0,111.604,111.604,111.2887,111.4961,211800.0
2010-06-25 13:00:00,134.38,134.88,134.33,134.88,164800.0,111.4961,111.9109,111.4546,111.9109,164800.0
2010-06-25 13:10:00,134.86,135.01,134.64,134.9,271200.0,111.8944,112.0188,111.7118,111.9275,271200.0
2010-06-25 13:20:00,134.89,135.28,134.86,135.28,143900.0,111.9192,112.2428,111.8944,112.2428,143900.0
2010-06-25 13:30:00,135.32,135.8,135.31,135.44,446100.0,112.276,112.6743,112.2677,112.3756,446100.0
2010-06-25 13:40:00,135.45,135.52,135.34,135.38,259000.0,112.3839,112.442,112.2926,112.3258,259000.0
2010-06-25 13:50:00,135.38,135.57,135.23,135.57,209200.0,112.3258,112.4834,112.2013,112.4834,209200.0
2010-06-25 14:00:00,135.56,135.61,135.18,135.29,199300.0,112.4751,112.5166,112.1599,112.2511,199300.0
2010-06-25 14:10:00,135.28,135.62,135.26,135.62,153500.0,112.2428,112.5249,112.2262,112.5249,153500.0
2010-06-25 14:20:00,135.61,135.65,135.19,135.32,228000.0,112.5166,112.5498,112.1682,112.276,228000.0
2010-06-25 14:30:00,135.33,135.46,135.1,135.41,188000.0,112.2843,112.3922,112.0935,112.3507,188000.0
2010-06-25 14:40:00,135.44,135.62,135.34,135.44,190300.0,112.3756,112.5249,112.2926,112.3756,190300.0
2010-06-25 14:50:00,135.45,135.56,135.26,135.36,216200.0,112.3839,112.4751,112.2262,112.3092,216200.0
2010-06-25 15:00:00,135.34,135.36,135.07,135.2,182800.0,112.2926,112.3092,112.0686,112.1765,182800.0
2010-06-25 15:10:00,135.21,135.29,134.69,134.9,296000.0,112.1848,112.2511,111.7533,111.9275,296000.0
2010-06-25 15:20:00,134.9,135.18,134.88,135.15,376200.0,111.9275,112.1599,111.9109,112.135,376200.0
2010-06-25 15:30:00,135.15,135.55,135.03,135.52,490200.0,112.135,112.4669,112.0354,112.442,490200.0
2010-06-25 15:40:00,135.53,135.56,134.88,135.1,594100.0,112.4503,112.4751,111.9109,112.0935,594100.0
2010-06-25 15:50:00,135.08,135.31,134.73,135.31,697400.0,112.0769,112.2677,111.7865,112.2677,697400.0
2010-06-28 09:30:00,135.3,135.6,134.78,135.1,130000.0,112.2594,112.5083,111.828,112.0935,130000.0
2010-06-28 09:40:00,135.08,135.08,134.23,134.41,156500.0,112.0769,112.0769,111.3716,111.521,156500.0
2010-06-28 09:50:00,134.39,134.58,134.18,134.41,147700.0,111.5044,111.662,111.3302,111.521,147700.0
2010-06-28 10:00:00,134.44,134.7,134.1,134.18,105000.0,111.5459,111.7616,111.2638,111.3302,105000.0
2010-06-28 10:10:00,134.2,134.53,134.1,134.33,34100.0,111.3467,111.6206,111.2638,111.4546,34100.0
2010-06-28 10:20:00,134.33,134.81,134.33,134.66,37000.0,111.4546,111.8529,111.4546,111.7284,37000.0
2010-06-28 10:30:00,134.74,134.85,134.39,134.58,66600.0,111.7948,111.8861,111.5044,111.662,66600.0
2010-06-28 10:40:00,134.6,135.19,134.54,135.14,35900.0,111.6786,112.1682,111.6288,112.1267,35900.0
2010-06-28 10:50:00,135.13,135.42,135.07,135.42,106000.0,112.1184,112.359,112.0686,112.359,106000.0
2010-06-28 11:00:00,135.43,135.73,135.42,135.64,25700.0,112.3673,112.6162,112.359,112.5415,25700.0
2010-06-28 11:10:00,135.64,135.73,135.42,135.42,19100.0,112.5415,112.6162,112.359,112.359,19100.0
2010-06-28 11:20:00,135.45,135.91,135.42,135.83,63700.0,112.3839,112.7655,112.359,112.6992,63700.0
2010-06-28 11:30:00,135.87,136.05,135.8,135.96,39800.0,112.7324,112.8817,112.6743,112.807,39800.0
2010-06-28 11:40:00,135.98,136.17,135.91,136.01,58300.0,112.8236,112.9813,112.7655,112.8485,58300.0
2010-06-28 11:50:00,136.01,136.02,135.54,135.54,21100.0,112.8485,112.8568,112.4586,112.4586,21100.0
2010-06-28 12:00:00,135.53,135.64,135.27,135.46,30200.0,112.4503,112.5415,112.2345,112.3922,30200.0
2010-06-28 12:10:00,135.42,135.53,135.19,135.31,49100.0,112.359,112.4503,112.1682,112.2677,49100.0
2010-06-28 12:20:00,135.32,135.51,135.19,135.49,29100.0,112.276,112.4337,112.1682,112.4171,29100.0
2010-06-28 12:30:00,135.48,135.57,135.22,135.22,34900.0,112.4088,112.4834,112.193,112.193,34900.0
2010-06-28 12:40:00,135.25,135.53,135.13,135.51,34500.0,112.2179,112.4503,112.1184,112.4337,34500.0
2010-06-28 12:50:00,135.51,135.55,135.35,135.52,32800.0,112.4337,112.4669,112.3009,112.442,32800.0
2010-06-28 13:00:00,135.53,135.53,135.15,135.18,32900.0,112.4503,112.4503,112.135,112.1599,32900.0
2010-06-28 13:10:00,135.13,135.13,135.0,135.0,18800.0,112.1184,112.1184,112.0105,112.0105,18800.0
2010-06-28 13:20:00,134.99,135.15,134.99,135.05,50900.0,112.0022,112.135,112.0022,112.052,50900.0
2010-06-28 13:30:00,135.02,135.04,134.86,135.03,94400.0,112.0271,112.0437,111.8944,112.0354,94400.0
2010-06-28 13:40:00,135.03,135.2,134.96,135.19,47400.0,112.0354,112.1765,111.9773,112.1682,47400.0
2010-06-28 13:50:00,135.21,135.41,135.2,135.31,38600.0,112.1848,112.3507,112.1765,112.2677,38600.0
2010-06-28 14:00:00,135.28,135.34,135.13,135.33,23600.0,112.2428,112.2926,112.1184,112.2843,23600.0
2010-06-28 14:10:00,135.36,135.49,135.26,135.26,19200.0,112.3092,112.4171,112.2262,112.2262,19200.0
2010-06-28 14:20:00,135.27,135.39,135.21,135.21,60800.0,112.2345,112.3341,112.1848,112.1848,60800.0
2010-06-28 14:30:00,135.22,135.44,135.13,135.37,116500.0,112.193,112.3756,112.1184,112.3175,116500.0
2010-06-28 14:40:00,135.38,135.56,135.33,135.46,43800.0,112.3258,112.4751,112.2843,112.3922,43800.0
2010-06-28 14:50:00,135.45,135.61,135.26,135.6,76400.0,112.3839,112.5166,112.2262,112.5083,76400.0
2010-06-28 15:00:00,135.6,135.71,135.49,135.49,91600.0,112.5083,112.5996,112.4171,112.4171,91600.0
2010-06-28 15:10:00,135.51,135.59,135.29,135.53,103300.0,112.4337,112.5,112.2511,112.4503,103300.0
2010-06-28 15:20:00,135.53,135.53,135.07,135.19,68600.0,112.4503,112.4503,112.0686,112.1682,68600.0
2010-06-28 15:30:00,135.16,135.34,135.05,135.28,76500.0,112.1433,112.2926,112.052,112.2428,76500.0
2010-06-28 15:40:00,135.28,135.58,135.22,135.4,114200.0,112.2428,112.4917,112.193,112.3424,114200.0
2010-06-28 15:50:00,135.4,135.4,134.83,134.83,242400.0,112.3424,112.3424,111.8695,111.8695,242400.0
2010-06-29 09:30:00,132.75,132.8,132.11,132.18,226500.0,110.1437,110.1852,109.6127,109.6707,226500.0
2010-06-29 09:40:00,132.17,132.17,131.58,131.65,403000.0,109.6624,109.6624,109.1729,109.231,403000.0
2010-06-29 09:50:00,131.64,131.93,131.34,131.79,277300.0,109.2227,109.4633,108.9738,109.3472,277300.0
2010-06-29 10:00:00,131.72,131.77,130.88,131.28,288500.0,109.2891,109.3306,108.5921,108.924,288500.0
2010-06-29 10:10:00,131.28,131.45,130.94,131.13,148600.0,108.924,109.0651,108.6419,108.7995,148600.0
2010-06-29 10:20:00,131.09,131.16,130.48,130.55,214300.0,108.7664,108.8244,108.2602,108.3183,214300.0
2010-06-29 10:30:00,130.47,131.04,130.44,130.98,138100.0,108.2519,108.7249,108.227,108.6751,138100.0
2010-06-29 10:40:00,130.99,131.14,130.87,131.13,108700.0,108.6834,108.8078,108.5838,108.7995,108700.0
2010-06-29 10:50:00,131.17,131.6,131.0,131.6,125400.0,108.8327,109.1895,108.6917,109.1895,125400.0
2010-06-29 11:00:00,131.65,131.65,131.19,131.56,76400.0,109.231,109.231,108.8493,109.1563,76400.0
2010-06-29 11:10:00,131.61,131.98,131.47,131.51,147700.0,109.1978,109.5048,109.0816,109.1148,147700.0
2010-06-29 11:20:00,131.51,131.71,131.37,131.4,102500.0,109.1148,109.2808,108.9987,109.0236,102500.0
2010-06-29 11:30:00,131.44,131.52,131.23,131.39,63900.0,109.0568,109.1231,108.8825,109.0153,63900.0
2010-06-29 11:40:00,131.38,131.48,131.19,131.42,128700.0,109.007,109.0899,108.8493,109.0402,128700.0
2010-06-29 11:50:00,131.43,131.59,131.23,131.28,96200.0,109.0485,109.1812,108.8825,108.924,96200.0
2010-06-29 12:00:00,131.28,131.37,131.02,131.29,101300.0,108.924,108.9987,108.7083,108.9323,101300.0
2010-06-29 12:10:00,131.31,131.54,131.08,131.25,91100.0,108.9489,109.1397,108.7581,108.8991,91100.0
2010-06-29 12:20:00,131.25,131.61,131.15,131.26,81200.0,108.8991,109.1978,108.8161,108.9074,81200.0
2010-06-29 12:30:00,131.25,131.33,131.08,131.14,35000.0,108.8991,108.9655,108.7581,108.8078,35000.0
2010-06-29 12:40:00,131.13,131.37,131.08,131.34,81700.0,108.7995,108.9987,108.7581,108.9738,81700.0
2010-06-29 12:50:00,131.34,131.35,131.12,131.19,59300.0,108.9738,108.9821,108.7912,108.8493,59300.0
2010-06-29 13:00:00,131.21,131.27,131.05,131.27,82800.0,108.8659,108.9157,108.7332,108.9157,82800.0
2010-06-29 13:10:00,131.27,131.27,130.99,131.03,139800.0,108.9157,108.9157,108.6834,108.7166,139800.0
2010-06-29 13:20:00,131.06,131.12,130.82,130.96,114200.0,108.7415,108.7912,108.5423,108.6585,114200.0
2010-06-29 13:30:00,130.96,130.98,130.52,130.6,416700.0,108.6585,108.6751,108.2934,108.3598,416700.0
2010-06-29 13:40:00,130.6,130.88,130.54,130.75,170200.0,108.3598,108.5921,108.31,108.4843,170200.0
2010-06-29 13:50:00,130.77,130.91,130.53,130.85,103100.0,108.5009,108.617,108.3017,108.5672,103100.0
2010-06-29 14:00:00,130.84,131.13,130.72,131.07,93300.0,108.5589,108.7995,108.4594,108.7498,93300.0
2010-06-29 14:10:00,131.04,131.28,131.04,131.13,111400.0,108.7249,108.924,108.7249,108.7995,111400.0
2010-06-29 14:20:00,131.09,131.33,130.94,131.15,84900.0,108.7664,108.9655,108.6419,108.8161,84900.0
2010-06-29 14:30:00,131.13,131.14,130.76,130.87,158000.0,108.7995,108.8078,108.4926,108.5838,158000.0
2010-06-29 14:40:00,130.84,130.94,130.75,130.76,151000.0,108.5589,108.6419,108.4843,108.4926,151000.0
2010-06-29 14:50:00,130.74,131.08,130.51,130.52,293700.0,108.476,108.7581,108.2851,108.2934,293700.0
2010-06-29 15:00:00,130.57,130.91,130.51,130.56,197100.0,108.3349,108.617,108.2851,108.3266,197100.0
2010-06-29 15:10:00,130.54,130.75,130.32,130.32,224100.0,108.31,108.4843,108.1275,108.1275,224100.0
2010-06-29 15:20:00,130.33,130.37,129.9,130.0,412400.0,108.1358,108.169,107.779,107.862,412400.0
2010-06-29 15:30:00,129.98,130.47,129.77,130.29,293400.0,107.8454,108.2519,107.6711,108.1026,293400.0
2010-06-29 15:40:00,130.29,130.33,129.48,129.61,395100.0,108.1026,108.1358,107.4305,107.5384,395100.0
2010-06-29 15:50:00,129.59,130.44,129.49,130.19,547200.0,107.5218,108.227,107.4388,108.0196,547200.0
2010-06-30 09:30:00,129.83,130.38,129.58,130.28,248800.0,107.7209,108.1773,107.5135,108.0943,248800.0
2010-06-30 09:40:00,130.36,131.45,130.34,131.25,255600.0,108.1607,109.0651,108.1441,108.8991,255600.0
2010-06-30 09:50:00,131.22,131.56,130.92,130.92,139100.0,108.8742,109.1563,108.6253,108.6253,139100.0
2010-06-30 10:00:00,130.95,131.11,130.7,130.76,134200.0,108.6502,108.783,108.4428,108.4926,134200.0
2010-06-30 10:10:00,130.74,131.1,130.61,130.96,112000.0,108.476,108.7747,108.3681,108.6585,112000.0
2010-06-30 10:20:00,130.94,130.94,130.6,130.78,95400.0,108.6419,108.6419,108.3598,108.5091,95400.0
2010-06-30 10:30:00,130.72,131.33,130.67,131.33,82900.0,108.4594,108.9655,108.4179,108.9655,82900.0
2010-06-30 10:40:00,131.32,131.39,130.76,131.09,99700.0,108.9572,109.0153,108.4926,108.7664,99700.0
2010-06-30 10:50:00,131.08,131.33,130.89,130.92,224900.0,108.7581,108.9655,108.6004,108.6253,224900.0
2010-06-30 11:00:00,130.93,131.27,130.84,130.94,139100.0,108.6336,108.9157,108.5589,108.6419,139100.0
2010-06-30 11:10:00,130.97,131.38,130.97,131.31,91100.0,108.6668,109.007,108.6668,108.9489,91100.0
2010-06-30 11:20:00,131.32,131.34,131.07,131.09,88500.0,108.9572,108.9738,108.7498,108.7664,88500.0
2010-06-30 11:30:00,131.08,131.55,131.08,131.54,67300.0,108.7581,109.148,108.7581,109.1397,67300.0
2010-06-30 11:40:00,131.54,131.83,131.54,131.77,61300.0,109.1397,109.3803,109.1397,109.3306,61300.0
2010-06-30 11:50:00,131.75,131.94,131.54,131.54,118400.0,109.314,109.4716,109.1397,109.1397,118400.0
2010-06-30 12:00:00,131.57,131.67,131.37,131.51,50500.0,109.1646,109.2476,108.9987,109.1148,50500.0
2010-06-30 12:10:00,131.52,131.67,131.5,131.66,23700.0,109.1231,109.2476,109.1065,109.2393,23700.0
2010-06-30 12:20:00,131.67,131.71,131.52,131.56,46300.0,109.2476,109.2808,109.1231,109.1563,46300.0
2010-06-30 12:30:00,131.59,131.62,131.48,131.55,36100.0,109.1812,109.2061,109.0899,109.148,36100.0
2010-06-30 12:40:00,131.55,131.6,131.07,131.16,63000.0,109.148,109.1895,108.7498,108.8244,63000.0
2010-06-30 12:50:00,131.14,131.42,131.14,131.39,29200.0,108.8078,109.0402,108.8078,109.0153,29200.0
2010-06-30 13:00:00,131.39,131.42,131.13,131.18,53700.0,109.0153,109.0402,108.7995,108.841,53700.0
2010-06-30 13:10:00,131.17,131.36,131.17,131.29,32200.0,108.8327,108.9904,108.8327,108.9323,32200.0
2010-06-30 13:20:00,131.26,131.52,131.23,131.37,28500.0,108.9074,109.1231,108.8825,108.9987,28500.0
2010-06-30 13:30:00,131.37,131.47,131.02,131.17,68800.0,108.9987,109.0816,108.7083,108.8327,68800.0
2010-06-30 13:40:00,131.16,131.44,131.14,131.22,58500.0,108.8244,109.0568,108.8078,108.8742,58500.0
2010-06-30 13:50:00,131.21,131.39,131.15,131.32,45400.0,108.8659,109.0153,108.8161,108.9572,45400.0
2010-06-30 14:00:00,131.29,131.48,131.0,131.19,166600.0,108.9323,109.0899,108.6917,108.8493,166600.0
2010-06-30 14:10:00,131.19,131.29,130.9,131.03,65200.0,108.8493,108.9323,108.6087,108.7166,65200.0
2010-06-30 14:20:00,131.02,131.08,130.61,130.75,154900.0,108.7083,108.7581,108.3681,108.4843,154900.0
2010-06-30 14:30:00,130.79,130.9,130.72,130.83,166900.0,108.5174,108.6087,108.4594,108.5506,166900.0
2010-06-30 14:40:00,130.85,130.87,130.57,130.85,162500.0,108.5672,108.5838,108.3349,108.5672,162500.0
2010-06-30 14:50:00,130.87,130.93,130.71,130.74,85800.0,108.5838,108.6336,108.4511,108.476,85800.0
2010-06-30 15:00:00,130.71,130.92,130.7,130.83,76600.0,108.4511,108.6253,108.4428,108.5506,76600.0
2010-06-30 15:10:00,130.85,130.89,130.46,130.59,147200.0,108.5672,108.6004,108.2436,108.3515,147200.0
2010-06-30 15:20:00,130.57,130.67,130.14,130.17,130100.0,108.3349,108.4179,107.9781,108.003,130100.0
2010-06-30 15:30:00,130.18,130.18,129.6,129.65,207000.0,108.0113,108.0113,107.5301,107.5716,207000.0
2010-06-30 15:40:00,129.66,129.7,128.9,129.42,411600.0,107.5799,107.6131,106.9493,107.3807,411600.0
2010-06-30 15:50:00,129.43,129.63,129.07,129.11,599500.0,107.389,107.555,107.0903,107.1235,599500.0
2010-07-01 09:30:00,129.08,129.53,128.48,129.51,526300.0,107.0986,107.472,106.6008,107.4554,526300.0
2010-07-01 09:40:00,129.51,129.54,128.76,128.84,332400.0,107.4554,107.4803,106.8331,106.8995,332400.0
2010-07-01 09:50:00,128.85,128.9,128.36,128.42,245100.0,106.9078,106.9493,106.5013,106.551,245100.0
2010-07-01 10:00:00,128.45,128.45,127.44,127.9,378400.0,106.5759,106.5759,105.7379,106.1196,378400.0
2010-07-01 10:10:00,127.92,128.08,127.1,127.22,426600.0,106.1362,106.2689,105.4558,105.5554,426600.0
2010-07-01 10:20:00,127.23,127.4,127.02,127.15,283900.0,105.5637,105.7047,105.3894,105.4973,283900.0
2010-07-01 10:30:00,127.19,127.24,126.3,126.3,268800.0,105.5305,105.572,104.7921,104.7921,268800.0
2010-07-01 10:40:00,126.34,126.56,125.93,126.5,194500.0,104.8252,105.0078,104.4851,104.958,194500.0
2010-07-01 10:50:00,126.51,126.54,125.99,126.07,216500.0,104.9663,104.9912,104.5348,104.6012,216500.0
2010-07-01 11:00:00,126.07,126.11,125.6,125.74,342600.0,104.6012,104.6344,104.2113,104.3274,342600.0
2010-07-01 11:10:00,125.75,126.27,125.68,126.24,394600.0,104.3357,104.7672,104.2776,104.7423,394600.0
2010-07-01 11:20:00,126.27,126.96,126.08,126.94,240600.0,104.7672,105.3397,104.6095,105.3231,240600.0
2010-07-01 11:30:00,126.96,127.42,126.79,127.35,236400.0,105.3397,105.7213,105.1986,105.6633,236400.0
2010-07-01 11:40:00,127.37,127.55,127.13,127.35,165400.0,105.6798,105.8292,105.4807,105.6633,165400.0
2010-07-01 11:50:00,127.35,127.44,126.93,127.09,153800.0,105.6633,105.7379,105.3148,105.4475,153800.0
2010-07-01 12:00:00,127.07,127.07,126.8,126.85,162700.0,105.4309,105.4309,105.2069,105.2484,162700.0
2010-07-01 12:10:00,126.85,126.89,126.69,126.86,436100.0,105.2484,105.2816,105.1156,105.2567,436100.0
2010-07-01 12:20:00,126.88,127.0,126.7,126.91,116400.0,105.2733,105.3729,105.1239,105.2982,116400.0
2010-07-01 12:30:00,126.9,127.65,126.86,127.65,117500.0,105.2899,105.9122,105.2567,105.9122,117500.0
2010-07-01 12:40:00,127.6,128.47,127.6,127.97,237600.0,105.8707,106.5925,105.8707,106.1777,237600.0
2010-07-01 12:50:00,127.98,128.22,127.55,127.65,98700.0,106.186,106.3851,105.8292,105.9122,98700.0
2010-07-01 13:00:00,127.65,127.76,127.54,127.71,101600.0,105.9122,106.0034,105.8209,105.9619,101600.0
2010-07-01 13:10:00,127.7,128.04,127.41,128.04,125000.0,105.9536,106.2357,105.713,106.2357,125000.0
2010-07-01 13:20:00,128.02,128.21,127.82,127.87,132600.0,106.2192,106.3768,106.0532,106.0947,132600.0
2010-07-01 13:30:00,127.86,128.51,127.86,128.51,100000.0,106.0864,106.6257,106.0864,106.6257,100000.0
2010-07-01 13:40:00,128.5,128.5,127.88,127.98,113600.0,106.6174,106.6174,106.103,106.186,113600.0
2010-07-01 13:50:00,127.99,128.44,127.99,128.32,158800.0,106.1943,106.5676,106.1943,106.4681,158800.0
2010-07-01 14:00:00,128.3,128.49,128.21,128.22,88100.0,106.4515,106.6091,106.3768,106.3851,88100.0
2010-07-01 14:10:00,128.21,128.86,128.18,128.57,70600.0,106.3768,106.9161,106.3519,106.6755,70600.0
2010-07-01 14:20:00,128.56,128.56,128.25,128.39,109100.0,106.6672,106.6672,106.41,106.5261,109100.0
2010-07-01 14:30:00,128.4,128.49,128.07,128.26,117200.0,106.5344,106.6091,106.2606,106.4183,117200.0
2010-07-01 14:40:00,128.22,128.22,127.62,127.74,192200.0,106.3851,106.3851,105.8873,105.9868,192200.0
2010-07-01 14:50:00,127.76,128.09,127.53,128.06,135200.0,106.0034,106.2772,105.8126,106.2523,135200.0
2010-07-01 15:00:00,128.08,128.65,128.07,128.51,134300.0,106.2689,106.7419,106.2606,106.6257,134300.0
2010-07-01 15:10:00,128.49,128.6,128.14,128.16,141100.0,106.6091,106.7004,106.3187,106.3353,141100.0
2010-07-01 15:20:00,128.18,128.51,127.9,128.47,76200.0,106.3519,106.6257,106.1196,106.5925,76200.0
2010-07-01 15:30:00,128.46,128.87,128.25,128.65,199500.0,106.5842,106.9244,106.41,106.7419,199500.0
2010-07-01 15:40:00,128.65,128.68,128.03,128.03,901800.0,106.7419,106.7668,106.2275,106.2275,901800.0
2010-07-01 15:50:00,128.04,128.55,127.84,128.3,1083500.0,106.2357,106.6589,106.0698,106.4515,1083500.0
2010-07-02 09:30:00,128.99,129.27,128.49,128.91,238100.0,107.024,107.2563,106.6091,106.9576,238100.0
2010-07-02 09:40:00,128.92,129.07,128.34,128.34,223500.0,106.9659,107.0903,106.4847,106.4847,223500.0
2010-07-02 09:50:00,128.33,128.49,128.05,128.36,291200.0,106.4764,106.6091,106.244,106.5013,291200.0
2010-07-02 10:00:00,128.33,128.36,127.71,128.18,292900.0,106.4764,106.5013,105.9619,106.3519,292900.0
2010-07-02 10:10:00,128.2,128.7,128.2,128.63,241200.0,106.3685,106.7834,106.3685,106.7253,241200.0
2010-07-02 10:20:00,128.66,128.74,128.22,128.3,125600.0,106.7502,106.8165,106.3851,106.4515,125600.0
2010-07-02 10:30:00,128.29,128.37,127.99,128.18,102300.0,106.4432,106.5096,106.1943,106.3519,102300.0
2010-07-02 10:40:00,128.2,128.41,128.1,128.34,65100.0,106.3685,106.5427,106.2855,106.4847,65100.0
2010-07-02 10:50:00,128.35,128.35,127.81,127.84,90600.0,106.493,106.493,106.0449,106.0698,90600.0
2010-07-02 11:00:00,127.89,127.9,127.64,127.86,93300.0,106.1113,106.1196,105.9039,106.0864,93300.0
2010-07-02 11:10:00,127.83,128.0,127.61,127.62,44800.0,106.0615,106.2026,105.879,105.8873,44800.0
2010-07-02 11:20:00,127.61,127.78,127.49,127.49,71300.0,105.879,106.02,105.7794,105.7794,71300.0
2010-07-02 11:30:00,127.48,127.57,126.95,126.97,94000.0,105.7711,105.8458,105.3314,105.348,94000.0
2010-07-02 11:40:00,126.99,127.2,126.83,127.19,92200.0,105.3646,105.5388,105.2318,105.5305,92200.0
2010-07-02 11:50:00,127.19,127.38,127.03,127.21,87600.0,105.5305,105.6881,105.3977,105.5471,87600.0
2010-07-02 12:00:00,127.19,127.53,127.11,127.53,45800.0,105.5305,105.8126,105.4641,105.8126,45800.0
2010-07-02 12:10:00,127.59,127.72,127.27,127.33,44800.0,105.8624,105.9702,105.5969,105.6467,44800.0
2010-07-02 12:20:00,127.32,127.65,127.2,127.55,52800.0,105.6384,105.9122,105.5388,105.8292,52800.0
2010-07-02 12:30:00,127.56,127.62,127.24,127.32,26600.0,105.8375,105.8873,105.572,105.6384,26600.0
2010-07-02 12:40:00,127.34,127.52,127.19,127.44,105100.0,105.655,105.8043,105.5305,105.7379,105100.0
2010-07-02 12:50:00,127.43,127.51,127.22,127.29,43000.0,105.7296,105.796,105.5554,105.6135,43000.0
2010-07-02 13:00:00,127.28,127.28,126.88,127.28,205400.0,105.6052,105.6052,105.2733,105.6052,205400.0
2010-07-02 13:10:00,127.28,127.43,127.19,127.41,57900.0,105.6052,105.7296,105.5305,105.713,57900.0
2010-07-02 13:20:00,127.43,127.46,126.97,127.01,77600.0,105.7296,105.7545,105.348,105.3811,77600.0
2010-07-02 13:30:00,126.99,127.41,126.96,127.22,58600.0,105.3646,105.713,105.3397,105.5554,58600.0
2010-07-02 13:40:00,127.19,127.34,127.06,127.34,64700.0,105.5305,105.655,105.4226,105.655,64700.0
2010-07-02 13:50:00,127.34,127.5,127.22,127.45,27000.0,105.655,105.7877,105.5554,105.7462,27000.0
2010-07-02 14:00:00,127.44,127.49,127.18,127.25,38600.0,105.7379,105.7794,105.5222,105.5803,38600.0
2010-07-02 14:10:00,127.25,127.35,127.11,127.35,61600.0,105.5803,105.6633,105.4641,105.6633,61600.0
2010-07-02 14:20:00,127.33,127.38,127.18,127.28,36500.0,105.6467,105.6881,105.5222,105.6052,36500.0
2010-07-02 14:30:00,127.27,127.29,127.07,127.21,52100.0,105.5969,105.6135,105.4309,105.5471,52100.0
2010-07-02 14:40:00,127.2,127.23,127.09,127.14,47800.0,105.5388,105.5637,105.4475,105.489,47800.0
2010-07-02 14:50:00,127.0,127.31,126.97,127.31,34900.0,105.3729,105.6301,105.348,105.6301,34900.0
2010-07-02 15:00:00,127.31,127.62,127.18,127.61,45100.0,105.6301,105.8873,105.5222,105.879,45100.0
2010-07-02 15:10:00,127.62,127.63,127.39,127.55,34700.0,105.8873,105.8956,105.6964,105.8292,34700.0
2010-07-02 15:20:00,127.54,127.87,127.47,127.69,78500.0,105.8209,106.0947,105.7628,105.9454,78500.0
2010-07-02 15:30:00,127.66,128.2,127.59,128.19,127000.0,105.9205,106.3685,105.8624,106.3602,127000.0
2010-07-02 15:40:00,128.19,128.37,127.98,128.11,173700.0,106.3602,106.5096,106.186,106.2938,173700.0
2010-07-02 15:50:00,128.1,128.17,127.41,127.41,261700.0,106.2855,106.3436,105.713,105.713,261700.0
2010-07-06 09:30:00,129.4,129.57,129.23,129.24,132900.0,107.3642,107.5052,107.2231,107.2314,132900.0
2010-07-06 09:40:00,129.23,129.39,129.12,129.37,107000.0,107.2231,107.3559,107.1318,107.3393,107000.0
2010-07-06 09:50:00,129.41,129.99,129.41,129.75,113800.0,107.3724,107.8537,107.3724,107.6545,113800.0
2010-07-06 10:00:00,129.75,130.45,129.48,130.33,214600.0,107.6545,108.2353,107.4305,108.1358,214600.0
2010-07-06 10:10:00,130.34,130.52,130.28,130.34,117900.0,108.1441,108.2934,108.0943,108.1441,117900.0
2010-07-06 10:20:00,130.33,130.36,130.13,130.17,140800.0,108.1358,108.1607,107.9698,108.003,140800.0
2010-07-06 10:30:00,130.13,130.28,129.95,130.18,57900.0,107.9698,108.0943,107.8205,108.0113,57900.0
2010-07-06 10:40:00,130.16,130.23,129.95,130.01,62400.0,107.9947,108.0528,107.8205,107.8703,62400.0
2010-07-06 10:50:00,130.0,130.12,129.74,129.74,72200.0,107.862,107.9615,107.6463,107.6463,72200.0
2010-07-06 11:00:00,129.71,129.94,129.52,129.63,86100.0,107.6214,107.8122,107.4637,107.555,86100.0
2010-07-06 11:10:00,129.63,129.86,129.42,129.44,99000.0,107.555,107.7458,107.3807,107.3973,99000.0
2010-07-06 11:20:00,129.44,129.5,129.09,129.14,51600.0,107.3973,107.4471,107.1069,107.1484,51600.0
2010-07-06 11:30:00,129.16,129.55,129.12,129.43,38900.0,107.165,107.4886,107.1318,107.389,38900.0
2010-07-06 11:40:00,129.41,129.48,129.28,129.41,45200.0,107.3724,107.4305,107.2646,107.3724,45200.0
2010-07-06 11:50:00,129.41,129.51,129.19,129.44,39600.0,107.3724,107.4554,107.1899,107.3973,39600.0
2010-07-06 12:00:00,129.44,129.69,129.42,129.64,44200.0,107.3973,107.6048,107.3807,107.5633,44200.0
2010-07-06 12:10:00,129.64,129.64,129.08,129.31,72500.0,107.5633,107.5633,107.0986,107.2895,72500.0
2010-07-06 12:20:00,129.32,129.43,128.73,128.87,61300.0,107.2978,107.389,106.8082,106.9244,61300.0
2010-07-06 12:30:00,128.87,128.95,128.71,128.89,22400.0,106.9244,106.9908,106.7917,106.941,22400.0
2010-07-06 12:40:00,128.87,128.92,128.33,128.37,57700.0,106.9244,106.9659,106.4764,106.5096,57700.0
2010-07-06 12:50:00,128.32,128.38,128.06,128.18,67400.0,106.4681,106.5178,106.2523,106.3519,67400.0
2010-07-06 13:00:00,128.21,128.53,128.21,128.39,36900.0,106.3768,106.6423,106.3768,106.5261,36900.0
2010-07-06 13:10:00,128.35,128.38,127.92,128.0,40000.0,106.493,106.5178,106.1362,106.2026,40000.0
2010-07-06 13:20:00,127.99,128.24,127.84,128.23,35600.0,106.1943,106.4017,106.0698,106.3934,35600.0
2010-07-06 13:30:00,128.24,128.24,127.81,127.82,62000.0,106.4017,106.4017,106.0449,106.0532,62000.0
2010-07-06 13:40:00,127.78,127.88,127.41,127.48,73500.0,106.02,106.103,105.713,105.7711,73500.0
2010-07-06 13:50:00,127.48,127.59,127.06,127.14,94600.0,105.7711,105.8624,105.4226,105.489,94600.0
2010-07-06 14:00:00,127.17,127.37,126.82,126.9,94400.0,105.5139,105.6798,105.2235,105.2899,94400.0
2010-07-06 14:10:00,126.88,126.97,126.49,126.83,128200.0,105.2733,105.348,104.9497,105.2318,128200.0
2010-07-06 14:20:00,126.85,127.33,126.79,127.19,64200.0,105.2484,105.6467,105.1986,105.5305,64200.0
2010-07-06 14:30:00,127.19,127.55,127.18,127.49,91900.0,105.5305,105.8292,105.5222,105.7794,91900.0
2010-07-06 14:40:00,127.49,127.51,126.99,127.16,62500.0,105.7794,105.796,105.3646,105.5056,62500.0
2010-07-06 14:50:00,127.15,127.45,126.84,126.86,128300.0,105.4973,105.7462,105.2401,105.2567,128300.0
2010-07-06 15:00:00,126.85,127.13,126.48,126.8,103600.0,105.2484,105.4807,104.9414,105.2069,103600.0
2010-07-06 15:10:00,126.77,127.0,126.39,126.44,150200.0,105.182,105.3729,104.8667,104.9082,150200.0
2010-07-06 15:20:00,126.41,126.65,126.09,126.57,108900.0,104.8833,105.0825,104.6178,105.0161,108900.0
2010-07-06 15:30:00,126.61,126.81,126.43,126.49,126800.0,105.0493,105.2152,104.8999,104.9497,126800.0
2010-07-06 15:40:00,126.46,127.26,126.46,126.73,285800.0,104.9248,105.5886,104.9248,105.1488,285800.0
2010-07-06 15:50:00,126.76,127.05,126.61,126.97,367900.0,105.1737,105.4143,105.0493,105.348,367900.0
2010-07-07 09:30:00,127.35,128.19,127.24,128.04,83100.0,105.6633,106.3602,105.572,106.2357,83100.0
2010-07-07 09:40:00,128.04,128.14,127.65,127.74,150300.0,106.2357,106.3187,105.9122,105.9868,150300.0
2010-07-07 09:50:00,127.7,128.33,127.7,128.19,76000.0,105.9536,106.4764,105.9536,106.3602,76000.0
2010-07-07 10:00:00,128.22,128.9,128.22,128.62,207400.0,106.3851,106.9493,106.3851,106.717,207400.0
2010-07-07 10:10:00,128.61,128.92,128.52,128.55,104000.0,106.7087,106.9659,106.634,106.6589,104000.0
2010-07-07 10:20:00,128.55,128.62,128.3,128.34,72000.0,106.6589,106.717,106.4515,106.4847,72000.0
2010-07-07 10:30:00,128.42,128.95,128.38,128.84,107200.0,106.551,106.9908,106.5178,106.8995,107200.0
2010-07-07 10:40:00,128.86,129.29,128.7,129.25,71200.0,106.9161,107.2729,106.7834,107.2397,71200.0
2010-07-07 10:50:00,129.29,129.58,129.2,129.46,77100.0,107.2729,107.5135,107.1982,107.4139,77100.0
2010-07-07 11:00:00,129.47,129.56,129.25,129.29,35800.0,107.4222,107.4969,107.2397,107.2729,35800.0
2010-07-07 11:10:00,129.33,129.45,128.78,128.79,52200.0,107.3061,107.4056,106.8497,106.858,52200.0
2010-07-07 11:20:00,128.8,129.03,128.69,128.99,50300.0,106.8663,107.0572,106.7751,107.024,50300.0
2010-07-07 11:30:00,128.98,129.28,128.9,129.18,27600.0,107.0157,107.2646,106.9493,107.1816,27600.0
2010-07-07 11:40:00,129.15,129.15,128.62,128.62,56900.0,107.1567,107.1567,106.717,106.717,56900.0
2010-07-07 11:50:00,128.6,128.8,128.51,128.71,61500.0,106.7004,106.8663,106.6257,106.7917,61500.0
2010-07-07 12:00:00,128.74,128.9,128.65,128.8,45400.0,106.8165,106.9493,106.7419,106.8663,45400.0
2010-07-07 12:10:00,128.78,129.01,128.75,128.78,40700.0,106.8497,107.0406,106.8248,106.8497,40700.0
2010-07-07 12:20:00,128.76,129.03,128.73,129.02,42400.0,106.8331,107.0572,106.8082,107.0489,42400.0
2010-07-07 12:30:00,129.08,129.16,128.98,129.04,35700.0,107.0986,107.165,107.0157,107.0655,35700.0
2010-07-07 12:40:00,129.02,129.18,128.93,129.15,27900.0,107.0489,107.1816,106.9742,107.1567,27900.0
2010-07-07 12:50:00,129.14,129.14,128.99,129.04,35700.0,107.1484,107.1484,107.024,107.0655,35700.0
2010-07-07 13:00:00,129.06,129.23,129.03,129.2,18900.0,107.0821,107.2231,107.0572,107.1982,18900.0
2010-07-07 13:10:00,129.21,129.8,129.15,129.56,80900.0,107.2065,107.696,107.1567,107.4969,80900.0
2010-07-07 13:20:00,129.62,129.93,129.52,129.86,55400.0,107.5467,107.8039,107.4637,107.7458,55400.0
2010-07-07 13:30:00,129.79,129.84,129.62,129.68,24400.0,107.6877,107.7292,107.5467,107.5965,24400.0
2010-07-07 13:40:00,129.68,129.88,129.58,129.87,50900.0,107.5965,107.7624,107.5135,107.7541,50900.0
2010-07-07 13:50:00,129.89,130.05,129.71,129.91,66200.0,107.7707,107.9035,107.6214,107.7873,66200.0
2010-07-07 14:00:00,129.95,130.21,129.95,130.14,55100.0,107.8205,108.0362,107.8205,107.9781,55100.0
2010-07-07 14:10:00,130.11,130.28,130.05,130.25,63000.0,107.9532,108.0943,107.9035,108.0694,63000.0
2010-07-07 14:20:00,130.24,130.24,130.08,130.08,31400.0,108.0611,108.0611,107.9284,107.9284,31400.0
2010-07-07 14:30:00,130.11,130.16,129.95,129.96,54100.0,107.9532,107.9947,107.8205,107.8288,54100.0
2010-07-07 14:40:00,129.97,130.21,129.93,130.09,42400.0,107.8371,108.0362,107.8039,107.9366,42400.0
2010-07-07 14:50:00,130.07,130.45,130.06,130.45,156300.0,107.9201,108.2353,107.9118,108.2353,156300.0
2010-07-07 15:00:00,130.45,130.46,130.18,130.25,112200.0,108.2353,108.2436,108.0113,108.0694,112200.0
2010-07-07 15:10:00,130.28,130.67,130.26,130.54,108700.0,108.0943,108.4179,108.0777,108.31,108700.0
2010-07-07 15:20:00,130.53,130.86,130.51,130.82,197100.0,108.3017,108.5755,108.2851,108.5423,197100.0
2010-07-07 15:30:00,130.82,131.06,130.76,130.96,175600.0,108.5423,108.7415,108.4926,108.6585,175600.0
2010-07-07 15:40:00,130.95,131.3,130.81,131.22,228500.0,108.6502,108.9406,108.534,108.8742,228500.0
2010-07-07 15:50:00,131.24,131.57,131.19,131.51,515700.0,108.8908,109.1646,108.8493,109.1148,515700.0
2010-07-08 09:30:00,132.94,133.49,132.55,133.37,150300.0,110.3013,110.7577,109.9777,110.6581,150300.0
2010-07-08 09:40:00,133.36,133.37,132.54,132.66,132500.0,110.6498,110.6581,109.9694,110.069,132500.0
2010-07-08 09:50:00,132.65,132.74,132.18,132.47,88000.0,110.0607,110.1354,109.6707,109.9114,88000.0
2010-07-08 10:00:00,132.46,132.75,132.09,132.24,68900.0,109.9031,110.1437,109.5961,109.7205,68900.0
2010-07-08 10:10:00,132.29,132.68,132.23,132.66,106800.0,109.762,110.0856,109.7122,110.069,106800.0
2010-07-08 10:20:00,132.68,132.88,132.65,132.81,87000.0,110.0856,110.2515,110.0607,110.1935,87000.0
2010-07-08 10:30:00,132.81,132.81,132.4,132.52,104100.0,110.1935,110.1935,109.8533,109.9528,104100.0
2010-07-08 10:40:00,132.51,132.62,132.26,132.56,85400.0,109.9445,110.0358,109.7371,109.986,85400.0
2010-07-08 10:50:00,132.56,132.59,132.16,132.28,35800.0,109.986,110.0109,109.6541,109.7537,35800.0
2010-07-08 11:00:00,132.26,132.26,131.68,132.02,98200.0,109.7371,109.7371,109.2559,109.538,98200.0
2010-07-08 11:10:00,132.01,132.23,131.87,132.19,50600.0,109.5297,109.7122,109.4135,109.679,50600.0
2010-07-08 11:20:00,132.17,132.46,132.11,132.14,54000.0,109.6624,109.9031,109.6127,109.6375,54000.0
2010-07-08 11:30:00,132.16,132.44,132.09,132.14,61200.0,109.6541,109.8865,109.5961,109.6375,61200.0
2010-07-08 11:40:00,132.11,132.21,131.67,131.75,62300.0,109.6127,109.6956,109.2476,109.314,62300.0
2010-07-08 11:50:00,131.78,131.8,131.46,131.71,61500.0,109.3389,109.3554,109.0733,109.2808,61500.0
2010-07-08 12:00:00,131.72,132.08,131.58,131.96,48100.0,109.2891,109.5878,109.1729,109.4882,48100.0
2010-07-08 12:10:00,131.99,132.03,131.69,132.01,30800.0,109.5131,109.5463,109.2642,109.5297,30800.0
2010-07-08 12:20:00,131.99,132.17,131.87,132.05,52400.0,109.5131,109.6624,109.4135,109.5629,52400.0
2010-07-08 12:30:00,132.03,132.07,131.77,131.88,30500.0,109.5463,109.5795,109.3306,109.4218,30500.0
2010-07-08 12:40:00,131.83,131.94,131.72,131.94,25300.0,109.3803,109.4716,109.2891,109.4716,25300.0
2010-07-08 12:50:00,131.96,132.07,131.73,131.78,49700.0,109.4882,109.5795,109.2974,109.3389,49700.0
2010-07-08 13:00:00,131.78,132.11,131.76,132.11,19900.0,109.3389,109.6127,109.3223,109.6127,19900.0
2010-07-08 13:10:00,132.15,132.3,132.02,132.28,40900.0,109.6458,109.7703,109.538,109.7537,40900.0
2010-07-08 13:20:00,132.29,132.39,132.03,132.04,54200.0,109.762,109.845,109.5463,109.5546,54200.0
2010-07-08 13:30:00,132.03,132.28,132.02,132.09,35300.0,109.5463,109.7537,109.538,109.5961,35300.0
2010-07-08 13:40:00,132.1,132.2,132.02,132.2,29100.0,109.6044,109.6873,109.538,109.6873,29100.0
2010-07-08 13:50:00,132.17,132.2,131.76,131.89,32300.0,109.6624,109.6873,109.3223,109.4301,32300.0
2010-07-08 14:00:00,131.89,132.03,131.71,131.71,59300.0,109.4301,109.5463,109.2808,109.2808,59300.0
2010-07-08 14:10:00,131.7,131.7,131.31,131.56,61100.0,109.2725,109.2725,108.9489,109.1563,61100.0
2010-07-08 14:20:00,131.56,131.7,131.32,131.64,79400.0,109.1563,109.2725,108.9572,109.2227,79400.0
2010-07-08 14:30:00,131.69,131.82,131.54,131.62,33700.0,109.2642,109.372,109.1397,109.2061,33700.0
2010-07-08 14:40:00,131.62,131.93,131.58,131.86,52300.0,109.2061,109.4633,109.1729,109.4052,52300.0
2010-07-08 14:50:00,131.87,132.11,131.73,132.05,62200.0,109.4135,109.6127,109.2974,109.5629,62200.0
2010-07-08 15:00:00,132.04,132.05,131.67,131.72,103200.0,109.5546,109.5629,109.2476,109.2891,103200.0
2010-07-08 15:10:00,131.73,132.08,131.62,132.04,83100.0,109.2974,109.5878,109.2061,109.5546,83100.0
2010-07-08 15:20:00,132.04,132.44,132.02,132.43,106700.0,109.5546,109.8865,109.538,109.8782,106700.0
2010-07-08 15:30:00,132.46,132.83,132.41,132.76,195400.0,109.9031,110.21,109.8616,110.152,195400.0
2010-07-08 15:40:00,132.78,133.04,132.6,132.79,283000.0,110.1686,110.3843,110.0192,110.1769,283000.0
2010-07-08 15:50:00,132.78,132.99,132.65,132.89,312900.0,110.1686,110.3428,110.0607,110.2598,312900.0
2010-07-09 09:30:00,132.81,133.27,132.49,133.19,91500.0,110.1935,110.5751,109.9279,110.5087,91500.0
2010-07-09 09:40:00,133.23,133.45,133.03,133.12,117400.0,110.5419,110.7245,110.376,110.4507,117400.0
2010-07-09 09:50:00,133.17,133.23,132.82,133.15,68500.0,110.4921,110.5419,110.2018,110.4756,68500.0
2010-07-09 10:00:00,133.12,133.6,132.97,133.04,70500.0,110.4507,110.8489,110.3262,110.3843,70500.0
2010-07-09 10:10:00,133.01,133.48,132.94,133.47,55300.0,110.3594,110.7494,110.3013,110.7411,55300.0
2010-07-09 10:20:00,133.52,133.78,133.35,133.6,58800.0,110.7825,110.9983,110.6415,110.8489,58800.0
2010-07-09 10:30:00,133.6,133.95,133.5,133.85,57700.0,110.8489,111.1393,110.766,111.0563,57700.0
2010-07-09 10:40:00,133.86,134.09,133.58,133.58,66200.0,111.0646,111.2555,110.8323,110.8323,66200.0
2010-07-09 10:50:00,133.58,133.77,133.5,133.57,58100.0,110.8323,110.99,110.766,110.824,58100.0
2010-07-09 11:00:00,133.53,133.68,133.41,133.41,33900.0,110.7908,110.9153,110.6913,110.6913,33900.0
2010-07-09 11:10:00,133.33,133.42,133.08,133.25,55500.0,110.6249,110.6996,110.4175,110.5585,55500.0
2010-07-09 11:20:00,133.26,133.33,133.01,133.19,40600.0,110.5668,110.6249,110.3594,110.5087,40600.0
2010-07-09 11:30:00,133.21,133.47,133.19,133.47,45700.0,110.5253,110.7411,110.5087,110.7411,45700.0
2010-07-09 11:40:00,133.47,133.59,133.36,133.38,31600.0,110.7411,110.8406,110.6498,110.6664,31600.0
2010-07-09 11:50:00,133.37,133.4,133.21,133.21,18300.0,110.6581,110.683,110.5253,110.5253,18300.0
2010-07-09 12:00:00,133.27,133.46,133.23,133.44,15000.0,110.5751,110.7328,110.5419,110.7162,15000.0
2010-07-09 12:10:00,133.42,133.47,133.23,133.45,13800.0,110.6996,110.7411,110.5419,110.7245,13800.0
2010-07-09 12:20:00,133.4,133.47,133.38,133.43,11600.0,110.683,110.7411,110.6664,110.7079,11600.0
2010-07-09 12:30:00,133.41,133.41,133.14,133.23,32100.0,110.6913,110.6913,110.4673,110.5419,32100.0
2010-07-09 12:40:00,133.24,133.38,133.17,133.38,23200.0,110.5502,110.6664,110.4921,110.6664,23200.0
2010-07-09 12:50:00,133.38,133.55,133.38,133.39,21300.0,110.6664,110.8074,110.6664,110.6747,21300.0
2010-07-09 13:00:00,133.38,133.57,133.33,133.55,25200.0,110.6664,110.824,110.6249,110.8074,25200.0
2010-07-09 13:10:00,133.52,133.53,133.38,133.42,33900.0,110.7825,110.7908,110.6664,110.6996,33900.0
2010-07-09 13:20:00,133.41,133.51,133.31,133.38,17800.0,110.6913,110.7742,110.6083,110.6664,17800.0
2010-07-09 13:30:00,133.39,133.56,133.35,133.48,45000.0,110.6747,110.8157,110.6415,110.7494,45000.0
2010-07-09 13:40:00,133.5,133.56,133.33,133.51,56500.0,110.766,110.8157,110.6249,110.7742,56500.0
2010-07-09 13:50:00,133.5,133.64,133.46,133.59,16700.0,110.766,110.8821,110.7328,110.8406,16700.0
2010-07-09 14:00:00,133.61,133.66,133.44,133.44,22300.0,110.8572,110.8987,110.7162,110.7162,22300.0
2010-07-09 14:10:00,133.46,133.54,133.38,133.54,28100.0,110.7328,110.7991,110.6664,110.7991,28100.0
2010-07-09 14:20:00,133.54,133.58,133.44,133.48,29200.0,110.7991,110.8323,110.7162,110.7494,29200.0
2010-07-09 14:30:00,133.47,133.6,133.44,133.48,13200.0,110.7411,110.8489,110.7162,110.7494,13200.0
2010-07-09 14:40:00,133.53,133.69,133.5,133.59,27000.0,110.7908,110.9236,110.766,110.8406,27000.0
2010-07-09 14:50:00,133.6,134.08,133.6,134.02,55000.0,110.8489,111.2472,110.8489,111.1974,55000.0
2010-07-09 15:00:00,134.02,134.07,133.89,133.89,24400.0,111.1974,111.2389,111.0895,111.0895,24400.0
2010-07-09 15:10:00,133.9,134.16,133.9,134.01,42400.0,111.0978,111.3136,111.0978,111.1891,42400.0
2010-07-09 15:20:00,134.03,134.08,133.74,133.8,59800.0,111.2057,111.2472,110.9651,111.0149,59800.0
2010-07-09 15:30:00,133.81,134.08,133.71,134.03,56700.0,111.0232,111.2472,110.9402,111.2057,56700.0
2010-07-09 15:40:00,134.04,134.24,134.01,134.14,163700.0,111.214,111.3799,111.1891,111.297,163700.0
2010-07-09 15:50:00,134.14,134.32,134.08,134.29,194100.0,111.297,111.4463,111.2472,111.4214,194100.0
2010-07-12 09:30:00,133.79,134.33,133.48,134.22,191200.0,111.0066,111.4546,110.7494,111.3633,191200.0
2010-07-12 09:40:00,134.24,134.86,134.24,134.7,126700.0,111.3799,111.8944,111.3799,111.7616,126700.0
2010-07-12 09:50:00,134.72,134.77,134.3,134.56,98700.0,111.7782,111.8197,111.4297,111.6454,98700.0
2010-07-12 10:00:00,134.59,134.69,134.11,134.13,43100.0,111.6703,111.7533,111.2721,111.2887,43100.0
2010-07-12 10:10:00,134.12,134.12,133.97,134.1,42000.0,111.2804,111.2804,111.1559,111.2638,42000.0
2010-07-12 10:20:00,134.1,134.1,133.57,133.64,56500.0,111.2638,111.2638,110.824,110.8821,56500.0
2010-07-12 10:30:00,133.62,133.8,133.53,133.79,50800.0,110.8655,111.0149,110.7908,111.0066,50800.0
2010-07-12 10:40:00,133.8,133.87,133.39,133.48,57400.0,111.0149,111.0729,110.6747,110.7494,57400.0
2010-07-12 10:50:00,133.45,133.45,133.17,133.29,63700.0,110.7245,110.7245,110.4921,110.5917,63700.0
2010-07-12 11:00:00,133.3,133.3,132.61,132.65,111600.0,110.6,110.6,110.0275,110.0607,111600.0
2010-07-12 11:10:00,132.62,133.06,132.52,133.06,51100.0,110.0358,110.4009,109.9528,110.4009,51100.0
2010-07-12 11:20:00,133.03,133.11,132.84,132.98,62800.0,110.376,110.4424,110.2183,110.3345,62800.0
2010-07-12 11:30:00,132.97,133.01,132.85,132.94,45800.0,110.3262,110.3594,110.2266,110.3013,45800.0
2010-07-12 11:40:00,132.95,133.06,132.94,132.94,25300.0,110.3096,110.4009,110.3013,110.3013,25300.0
2010-07-12 11:50:00,132.93,133.01,132.83,132.93,45700.0,110.293,110.3594,110.21,110.293,45700.0
2010-07-12 12:00:00,132.95,133.54,132.95,133.49,38400.0,110.3096,110.7991,110.3096,110.7577,38400.0
2010-07-12 12:10:00,133.49,133.67,133.45,133.61,80400.0,110.7577,110.907,110.7245,110.8572,80400.0
2010-07-12 12:20:00,133.62,133.63,133.39,133.39,40500.0,110.8655,110.8738,110.6747,110.6747,40500.0
2010-07-12 12:30:00,133.36,133.7,133.26,133.7,43000.0,110.6498,110.9319,110.5668,110.9319,43000.0
2010-07-12 12:40:00,133.74,133.8,133.38,133.4,26600.0,110.9651,111.0149,110.6664,110.683,26600.0
2010-07-12 12:50:00,133.36,133.58,133.11,133.14,75900.0,110.6498,110.8323,110.4424,110.4673,75900.0
2010-07-12 13:00:00,133.11,133.37,132.96,133.36,41300.0,110.4424,110.6581,110.3179,110.6498,41300.0
2010-07-12 13:10:00,133.33,133.71,133.28,133.65,46500.0,110.6249,110.9402,110.5834,110.8904,46500.0
2010-07-12 13:20:00,133.64,133.69,133.56,133.67,13000.0,110.8821,110.9236,110.8157,110.907,13000.0
2010-07-12 13:30:00,133.67,133.84,133.61,133.74,53600.0,110.907,111.0481,110.8572,110.9651,53600.0
2010-07-12 13:40:00,133.75,133.77,133.47,133.59,20100.0,110.9734,110.99,110.7411,110.8406,20100.0
2010-07-12 13:50:00,133.61,133.93,133.61,133.86,30600.0,110.8572,111.1227,110.8572,111.0646,30600.0
2010-07-12 14:00:00,133.89,133.91,133.62,133.66,18800.0,111.0895,111.1061,110.8655,110.8987,18800.0
2010-07-12 14:10:00,133.66,133.79,133.38,133.44,55100.0,110.8987,111.0066,110.6664,110.7162,55100.0
2010-07-12 14:20:00,133.46,133.56,133.35,133.42,42900.0,110.7328,110.8157,110.6415,110.6996,42900.0
2010-07-12 14:30:00,133.41,133.53,133.2,133.52,63300.0,110.6913,110.7908,110.517,110.7825,63300.0
2010-07-12 14:40:00,133.52,133.75,133.44,133.75,37300.0,110.7825,110.9734,110.7162,110.9734,37300.0
2010-07-12 14:50:00,133.74,133.74,133.42,133.54,81800.0,110.9651,110.9651,110.6996,110.7991,81800.0
2010-07-12 15:00:00,133.57,133.6,133.28,133.38,59000.0,110.824,110.8489,110.5834,110.6664,59000.0
2010-07-12 15:10:00,133.4,133.68,133.33,133.54,127400.0,110.683,110.9153,110.6249,110.7991,127400.0
2010-07-12 15:20:00,133.52,133.72,133.48,133.64,74800.0,110.7825,110.9485,110.7494,110.8821,74800.0
2010-07-12 15:30:00,133.65,133.73,133.45,133.69,76300.0,110.8904,110.9568,110.7245,110.9236,76300.0
2010-07-12 15:40:00,133.73,133.86,133.5,133.51,110600.0,110.9568,111.0646,110.766,110.7742,110600.0
2010-07-12 15:50:00,133.5,133.62,133.39,133.62,133400.0,110.766,110.8655,110.6747,110.8655,133400.0
2010-07-13 09:30:00,135.28,135.44,135.06,135.33,141300.0,112.2428,112.3756,112.0603,112.2843,141300.0
2010-07-13 09:40:00,135.35,135.53,134.93,135.01,132300.0,112.3009,112.4503,111.9524,112.0188,132300.0
2010-07-13 09:50:00,134.99,135.39,134.94,135.26,115400.0,112.0022,112.3341,111.9607,112.2262,115400.0
2010-07-13 10:00:00,135.28,135.86,135.27,135.69,183300.0,112.2428,112.7241,112.2345,112.583,183300.0
2010-07-13 10:10:00,135.7,135.73,135.5,135.67,42500.0,112.5913,112.6162,112.4254,112.5664,42500.0
2010-07-13 10:20:00,135.69,135.83,135.65,135.73,78300.0,112.583,112.6992,112.5498,112.6162,78300.0
2010-07-13 10:30:00,135.75,135.78,135.38,135.54,38700.0,112.6328,112.6577,112.3258,112.4586,38700.0
2010-07-13 10:40:00,135.52,135.56,135.29,135.46,79300.0,112.442,112.4751,112.2511,112.3922,79300.0
2010-07-13 10:50:00,135.45,135.62,135.38,135.42,56600.0,112.3839,112.5249,112.3258,112.359,56600.0
2010-07-13 11:00:00,135.4,135.85,135.38,135.83,37100.0,112.3424,112.7158,112.3258,112.6992,37100.0
2010-07-13 11:10:00,135.82,136.02,135.77,135.8,41800.0,112.6909,112.8568,112.6494,112.6743,41800.0
2010-07-13 11:20:00,135.81,136.0,135.73,135.97,44600.0,112.6826,112.8402,112.6162,112.8153,44600.0
2010-07-13 11:30:00,135.97,136.47,135.97,136.37,133400.0,112.8153,113.2302,112.8153,113.1472,133400.0
2010-07-13 11:40:00,136.37,136.54,136.2,136.2,77400.0,113.1472,113.2883,113.0062,113.0062,77400.0
2010-07-13 11:50:00,136.21,136.45,136.2,136.22,80400.0,113.0145,113.2136,113.0062,113.0228,80400.0
2010-07-13 12:00:00,136.19,136.36,136.16,136.29,107100.0,112.9979,113.1389,112.973,113.0808,107100.0
2010-07-13 12:10:00,136.32,136.43,136.28,136.41,74100.0,113.1057,113.197,113.0725,113.1804,74100.0
2010-07-13 12:20:00,136.41,136.56,136.27,136.53,132000.0,113.1804,113.3049,113.0642,113.28,132000.0
2010-07-13 12:30:00,136.54,136.57,136.45,136.48,29200.0,113.2883,113.3132,113.2136,113.2385,29200.0
2010-07-13 12:40:00,136.45,136.47,136.22,136.3,21800.0,113.2136,113.2302,113.0228,113.0891,21800.0
2010-07-13 12:50:00,136.31,136.46,136.17,136.18,40700.0,113.0974,113.2219,112.9813,112.9896,40700.0
2010-07-13 13:00:00,136.18,136.45,136.15,136.38,51600.0,112.9896,113.2136,112.9647,113.1555,51600.0
2010-07-13 13:10:00,136.37,136.37,135.86,135.91,46800.0,113.1472,113.1472,112.7241,112.7655,46800.0
2010-07-13 13:20:00,135.91,136.02,135.79,135.91,29200.0,112.7655,112.8568,112.666,112.7655,29200.0
2010-07-13 13:30:00,135.92,136.15,135.86,136.14,53000.0,112.7738,112.9647,112.7241,112.9564,53000.0
2010-07-13 13:40:00,136.12,136.18,135.99,136.0,48800.0,112.9398,112.9896,112.8319,112.8402,48800.0
2010-07-13 13:50:00,136.0,136.1,135.84,136.02,279900.0,112.8402,112.9232,112.7075,112.8568,279900.0
2010-07-13 14:00:00,136.04,136.31,136.0,136.22,139100.0,112.8734,113.0974,112.8402,113.0228,139100.0
2010-07-13 14:10:00,136.19,136.42,136.15,136.39,63500.0,112.9979,113.1887,112.9647,113.1638,63500.0
2010-07-13 14:20:00,136.4,136.41,136.16,136.22,106500.0,113.1721,113.1804,112.973,113.0228,106500.0
2010-07-13 14:30:00,136.23,136.47,136.23,136.46,79300.0,113.0311,113.2302,113.0311,113.2219,79300.0
2010-07-13 14:40:00,136.46,136.64,136.42,136.63,92600.0,113.2219,113.3712,113.1887,113.3629,92600.0
2010-07-13 14:50:00,136.63,136.7,136.5,136.7,101700.0,113.3629,113.421,113.2551,113.421,101700.0
2010-07-13 15:00:00,136.71,136.88,136.71,136.76,108200.0,113.4293,113.5704,113.4293,113.4708,108200.0
2010-07-13 15:10:00,136.75,136.97,136.74,136.91,167200.0,113.4625,113.645,113.4542,113.5953,167200.0
2010-07-13 15:20:00,136.92,137.01,136.73,137.0,102400.0,113.6036,113.6782,113.4459,113.6699,102400.0
2010-07-13 15:30:00,137.01,137.01,136.85,136.99,129900.0,113.6782,113.6782,113.5455,113.6616,129900.0
2010-07-13 15:40:00,137.02,137.25,136.94,137.13,229400.0,113.6865,113.8774,113.6201,113.7778,229400.0
2010-07-13 15:50:00,137.12,137.25,136.71,136.82,301100.0,113.7695,113.8774,113.4293,113.5206,301100.0
2010-07-14 09:30:00,136.41,136.47,135.86,135.99,119500.0,113.1804,113.2302,112.7241,112.8319,119500.0
2010-07-14 09:40:00,135.96,136.25,135.72,136.19,65300.0,112.807,113.0476,112.6079,112.9979,65300.0
2010-07-14 09:50:00,136.17,136.23,135.71,135.75,52200.0,112.9813,113.0311,112.5996,112.6328,52200.0
2010-07-14 10:00:00,135.83,135.89,135.42,135.88,69600.0,112.6992,112.749,112.359,112.7407,69600.0
2010-07-14 10:10:00,135.89,136.1,135.83,136.03,47300.0,112.749,112.9232,112.6992,112.8651,47300.0
2010-07-14 10:20:00,136.0,136.46,136.0,136.19,76500.0,112.8402,113.2219,112.8402,112.9979,76500.0
2010-07-14 10:30:00,136.22,136.43,136.1,136.15,63700.0,113.0228,113.197,112.9232,112.9647,63700.0
2010-07-14 10:40:00,136.14,136.55,136.13,136.39,26100.0,112.9564,113.2966,112.9481,113.1638,26100.0
2010-07-14 10:50:00,136.38,136.46,136.17,136.43,28200.0,113.1555,113.2219,112.9813,113.197,28200.0
2010-07-14 11:00:00,136.45,136.69,136.31,136.59,46400.0,113.2136,113.4127,113.0974,113.3297,46400.0
2010-07-14 11:10:00,136.59,136.78,136.39,136.78,18900.0,113.3297,113.4874,113.1638,113.4874,18900.0
2010-07-14 11:20:00,136.85,136.92,136.7,136.79,24900.0,113.5455,113.6036,113.421,113.4957,24900.0
2010-07-14 11:30:00,136.8,137.0,136.8,136.9,19200.0,113.504,113.6699,113.504,113.587,19200.0
2010-07-14 11:40:00,136.92,137.24,136.82,137.13,29900.0,113.6036,113.8691,113.5206,113.7778,29900.0
2010-07-14 11:50:00,137.14,137.24,137.04,137.04,22200.0,113.7861,113.8691,113.7031,113.7031,22200.0
2010-07-14 12:00:00,136.98,137.03,136.9,137.01,7700.0,113.6533,113.6948,113.587,113.6782,7700.0
2010-07-14 12:10:00,137.05,137.07,136.88,137.02,10700.0,113.7114,113.728,113.5704,113.6865,10700.0
2010-07-14 12:20:00,137.03,137.09,136.95,137.05,5800.0,113.6948,113.7446,113.6284,113.7114,5800.0
2010-07-14 12:30:00,137.06,137.15,137.01,137.1,9700.0,113.7197,113.7944,113.6782,113.7529,9700.0
2010-07-14 12:40:00,137.07,137.19,137.01,137.02,10300.0,113.728,113.8276,113.6782,113.6865,10300.0
2010-07-14 12:50:00,137.01,137.01,136.83,136.94,27100.0,113.6782,113.6782,113.5289,113.6201,27100.0
2010-07-14 13:00:00,136.97,136.97,136.72,136.79,17200.0,113.645,113.645,113.4376,113.4957,17200.0
2010-07-14 13:10:00,136.76,136.93,136.73,136.89,21800.0,113.4708,113.6118,113.4459,113.5787,21800.0
2010-07-14 13:20:00,136.96,137.04,136.85,136.95,25000.0,113.6367,113.7031,113.5455,113.6284,25000.0
2010-07-14 13:30:00,136.94,137.04,136.85,136.85,46000.0,113.6201,113.7031,113.5455,113.5455,46000.0
2010-07-14 13:40:00,136.86,136.9,136.59,136.59,46800.0,113.5538,113.587,113.3297,113.3297,46800.0
2010-07-14 13:50:00,136.59,136.59,136.31,136.46,27400.0,113.3297,113.3297,113.0974,113.2219,27400.0
2010-07-14 14:00:00,136.43,136.48,135.83,136.05,85700.0,113.197,113.2385,112.6992,112.8817,85700.0
2010-07-14 14:10:00,136.03,136.21,135.79,135.99,70000.0,112.8651,113.0145,112.666,112.8319,70000.0
2010-07-14 14:20:00,136.0,136.08,135.63,135.79,55400.0,112.8402,112.9066,112.5332,112.666,55400.0
2010-07-14 14:30:00,135.79,136.06,135.69,135.96,54000.0,112.666,112.89,112.583,112.807,54000.0
2010-07-14 14:40:00,135.94,136.14,135.87,136.08,39500.0,112.7904,112.9564,112.7324,112.9066,39500.0
2010-07-14 14:50:00,136.04,136.23,135.96,136.2,71800.0,112.8734,113.0311,112.807,113.0062,71800.0
2010-07-14 15:00:00,136.23,136.4,136.05,136.1,29500.0,113.0311,113.1721,112.8817,112.9232,29500.0
2010-07-14 15:10:00,136.13,136.56,136.02,136.45,49400.0,112.9481,113.3049,112.8568,113.2136,49400.0
2010-07-14 15:20:00,136.43,136.68,136.36,136.46,66300.0,113.197,113.4044,113.1389,113.2219,66300.0
2010-07-14 15:30:00,136.46,136.55,136.25,136.27,33500.0,113.2219,113.2966,113.0476,113.0642,33500.0
2010-07-14 15:40:00,136.25,136.49,135.96,136.47,103900.0,113.0476,113.2468,112.807,113.2302,103900.0
2010-07-14 15:50:00,136.49,136.59,136.33,136.55,106300.0,113.2468,113.3297,113.114,113.2966,106300.0
2010-07-15 09:30:00,136.61,136.73,136.3,136.33,70800.0,113.3463,113.4459,113.0891,113.114,70800.0
2010-07-15 09:40:00,136.31,136.44,136.1,136.26,91700.0,113.0974,113.2053,112.9232,113.0559,91700.0
2010-07-15 09:50:00,136.26,136.55,136.2,136.53,128800.0,113.0559,113.2966,113.0062,113.28,128800.0
2010-07-15 10:00:00,136.51,136.51,135.29,135.41,155700.0,113.2634,113.2634,112.2511,112.3507,155700.0
2010-07-15 10:10:00,135.38,135.4,134.48,134.62,264900.0,112.3258,112.3424,111.5791,111.6952,264900.0
2010-07-15 10:20:00,134.64,135.11,134.45,135.08,87500.0,111.7118,112.1018,111.5542,112.0769,87500.0
2010-07-15 10:30:00,135.05,135.21,134.83,135.19,38900.0,112.052,112.1848,111.8695,112.1682,38900.0
2010-07-15 10:40:00,135.21,135.24,134.83,135.19,55700.0,112.1848,112.2096,111.8695,112.1682,55700.0
2010-07-15 10:50:00,135.18,135.24,135.05,135.12,24400.0,112.1599,112.2096,112.052,112.1101,24400.0
2010-07-15 11:00:00,135.18,135.24,134.83,134.96,46500.0,112.1599,112.2096,111.8695,111.9773,46500.0
2010-07-15 11:10:00,135.04,135.33,134.94,135.2,21900.0,112.0437,112.2843,111.9607,112.1765,21900.0
2010-07-15 11:20:00,135.22,135.49,135.22,135.47,46600.0,112.193,112.4171,112.193,112.4005,46600.0
2010-07-15 11:30:00,135.46,135.55,135.19,135.52,39000.0,112.3922,112.4669,112.1682,112.442,39000.0
2010-07-15 11:40:00,135.55,135.58,135.34,135.38,39800.0,112.4669,112.4917,112.2926,112.3258,39800.0
2010-07-15 11:50:00,135.35,135.5,135.18,135.21,27400.0,112.3009,112.4254,112.1599,112.1848,27400.0
2010-07-15 12:00:00,135.19,135.28,135.07,135.08,24300.0,112.1682,112.2428,112.0686,112.0769,24300.0
2010-07-15 12:10:00,135.08,135.29,135.05,135.1,11500.0,112.0769,112.2511,112.052,112.0935,11500.0
2010-07-15 12:20:00,135.0,135.04,134.83,134.89,21700.0,112.0105,112.0437,111.8695,111.9192,21700.0
2010-07-15 12:30:00,134.87,135.0,134.84,134.96,15700.0,111.9027,112.0105,111.8778,111.9773,15700.0
2010-07-15 12:40:00,134.97,135.04,134.83,135.02,14700.0,111.9856,112.0437,111.8695,112.0271,14700.0
2010-07-15 12:50:00,135.0,135.27,134.98,135.09,18500.0,112.0105,112.2345,111.9939,112.0852,18500.0
2010-07-15 13:00:00,135.1,135.55,135.1,135.44,26900.0,112.0935,112.4669,112.0935,112.3756,26900.0
2010-07-15 13:10:00,135.44,135.76,135.33,135.75,32100.0,112.3756,112.6411,112.2843,112.6328,32100.0
2010-07-15 13:20:00,135.77,136.04,135.73,135.86,37500.0,112.6494,112.8734,112.6162,112.7241,37500.0
2010-07-15 13:30:00,135.84,135.98,135.64,135.81,36700.0,112.7075,112.8236,112.5415,112.6826,36700.0
2010-07-15 13:40:00,135.8,135.93,135.66,135.87,24600.0,112.6743,112.7821,112.5581,112.7324,24600.0
2010-07-15 13:50:00,135.86,135.86,135.65,135.75,31600.0,112.7241,112.7241,112.5498,112.6328,31600.0
2010-07-15 14:00:00,135.73,136.0,135.59,135.62,65500.0,112.6162,112.8402,112.5,112.5249,65500.0
2010-07-15 14:10:00,135.63,135.94,135.54,135.94,36900.0,112.5332,112.7904,112.4586,112.7904,36900.0
2010-07-15 14:20:00,135.94,136.06,135.74,136.04,42700.0,112.7904,112.89,112.6245,112.8734,42700.0
2010-07-15 14:30:00,136.05,136.18,135.89,135.97,82300.0,112.8817,112.9896,112.749,112.8153,82300.0
2010-07-15 14:40:00,135.97,136.09,135.86,136.04,44500.0,112.8153,112.9149,112.7241,112.8734,44500.0
2010-07-15 14:50:00,136.03,136.12,135.76,135.8,26500.0,112.8651,112.9398,112.6411,112.6743,26500.0
2010-07-15 15:00:00,135.8,135.94,135.41,135.47,78300.0,112.6743,112.7904,112.3507,112.4005,78300.0
2010-07-15 15:10:00,135.45,135.47,135.14,135.3,174600.0,112.3839,112.4005,112.1267,112.2594,174600.0
2010-07-15 15:20:00,135.31,135.59,135.08,135.57,128100.0,112.2677,112.5,112.0769,112.4834,128100.0
2010-07-15 15:30:00,135.56,136.15,135.55,135.94,184000.0,112.4751,112.9647,112.4669,112.7904,184000.0
2010-07-15 15:40:00,135.99,136.7,135.88,136.42,231800.0,112.8319,113.421,112.7407,113.1887,231800.0
2010-07-15 15:50:00,136.43,136.75,136.38,136.38,292100.0,113.197,113.4625,113.1555,113.1555,292100.0
2010-07-16 09:30:00,135.47,135.69,134.96,135.01,84600.0,112.4005,112.583,111.9773,112.0188,84600.0
2010-07-16 09:40:00,135.01,135.2,134.48,134.67,100700.0,112.0188,112.1765,111.5791,111.7367,100700.0
2010-07-16 09:50:00,134.64,134.82,133.82,133.97,186600.0,111.7118,111.8612,111.0315,111.1559,186600.0
2010-07-16 10:00:00,133.92,133.96,133.12,133.28,155900.0,111.1144,111.1476,110.4507,110.5834,155900.0
2010-07-16 10:10:00,133.25,133.79,133.25,133.79,101400.0,110.5585,111.0066,110.5585,111.0066,101400.0
2010-07-16 10:20:00,133.82,133.9,133.64,133.77,49800.0,111.0315,111.0978,110.8821,110.99,49800.0
2010-07-16 10:30:00,133.76,133.92,133.55,133.78,54500.0,110.9817,111.1144,110.8074,110.9983,54500.0
2010-07-16 10:40:00,133.71,134.12,133.61,133.92,46700.0,110.9402,111.2804,110.8572,111.1144,46700.0
2010-07-16 10:50:00,133.88,134.14,133.85,134.04,31600.0,111.0812,111.297,111.0563,111.214,31600.0
2010-07-16 11:00:00,134.07,134.13,133.76,133.85,35000.0,111.2389,111.2887,110.9817,111.0563,35000.0
2010-07-16 11:10:00,133.86,133.96,133.77,133.84,29500.0,111.0646,111.1476,110.99,111.0481,29500.0
2010-07-16 11:20:00,133.76,133.77,133.43,133.77,82600.0,110.9817,110.99,110.7079,110.99,82600.0
2010-07-16 11:30:00,133.79,133.79,133.44,133.64,80500.0,111.0066,111.0066,110.7162,110.8821,80500.0
2010-07-16 11:40:00,133.59,133.72,133.44,133.49,86600.0,110.8406,110.9485,110.7162,110.7577,86600.0
2010-07-16 11:50:00,133.54,133.61,133.24,133.32,55400.0,110.7991,110.8572,110.5502,110.6166,55400.0
2010-07-16 12:00:00,133.24,133.39,133.11,133.29,73600.0,110.5502,110.6747,110.4424,110.5917,73600.0
2010-07-16 12:10:00,133.28,133.44,132.86,132.94,48900.0,110.5834,110.7162,110.2349,110.3013,48900.0
2010-07-16 12:20:00,132.93,133.11,132.89,133.1,40800.0,110.293,110.4424,110.2598,110.4341,40800.0
2010-07-16 12:30:00,133.05,133.08,132.83,132.9,23800.0,110.3926,110.4175,110.21,110.2681,23800.0
2010-07-16 12:40:00,132.92,133.11,132.91,133.08,16100.0,110.2847,110.4424,110.2764,110.4175,16100.0
2010-07-16 12:50:00,133.09,133.1,132.78,132.81,23600.0,110.4258,110.4341,110.1686,110.1935,23600.0
2010-07-16 13:00:00,132.81,133.05,132.78,132.99,38200.0,110.1935,110.3926,110.1686,110.3428,38200.0
2010-07-16 13:10:00,132.97,133.12,132.83,133.04,32700.0,110.3262,110.4507,110.21,110.3843,32700.0
2010-07-16 13:20:00,133.0,133.07,132.73,132.81,50300.0,110.3511,110.4092,110.1271,110.1935,50300.0
2010-07-16 13:30:00,132.77,133.15,132.75,132.99,33100.0,110.1603,110.4756,110.1437,110.3428,33100.0
2010-07-16 13:40:00,132.93,132.94,132.57,132.77,152900.0,110.293,110.3013,109.9943,110.1603,152900.0
2010-07-16 13:50:00,132.76,132.76,132.49,132.64,51100.0,110.152,110.152,109.9279,110.0524,51100.0
2010-07-16 14:00:00,132.66,132.76,132.61,132.74,52000.0,110.069,110.152,110.0275,110.1354,52000.0
2010-07-16 14:10:00,132.73,132.8,132.39,132.44,57700.0,110.1271,110.1852,109.845,109.8865,57700.0
2010-07-16 14:20:00,132.45,132.65,132.39,132.51,33200.0,109.8948,110.0607,109.845,109.9445,33200.0
2010-07-16 14:30:00,132.51,132.64,132.39,132.46,45200.0,109.9445,110.0524,109.845,109.9031,45200.0
2010-07-16 14:40:00,132.49,132.58,132.37,132.46,40900.0,109.9279,110.0026,109.8284,109.9031,40900.0
2010-07-16 14:50:00,132.46,132.47,132.26,132.3,65800.0,109.9031,109.9114,109.7371,109.7703,65800.0
2010-07-16 15:00:00,132.3,132.46,132.15,132.16,107100.0,109.7703,109.9031,109.6458,109.6541,107100.0
2010-07-16 15:10:00,132.15,132.24,132.0,132.07,155000.0,109.6458,109.7205,109.5214,109.5795,155000.0
2010-07-16 15:20:00,132.06,132.09,131.75,131.94,109900.0,109.5712,109.5961,109.314,109.4716,109900.0
2010-07-16 15:30:00,131.95,132.44,131.92,132.19,105700.0,109.4799,109.8865,109.455,109.679,105700.0
2010-07-16 15:40:00,132.19,132.4,131.84,131.87,246100.0,109.679,109.8533,109.3886,109.4135,246100.0
2010-07-16 15:50:00,131.88,132.27,131.83,131.95,334700.0,109.4218,109.7454,109.3803,109.4799,334700.0
2010-07-19 09:30:00,132.41,132.75,132.31,132.31,113100.0,109.8616,110.1437,109.7786,109.7786,113100.0
2010-07-19 09:40:00,132.31,132.87,132.23,132.59,83400.0,109.7786,110.2432,109.7122,110.0109,83400.0
2010-07-19 09:50:00,132.55,132.88,132.5,132.56,60900.0,109.9777,110.2515,109.9362,109.986,60900.0
2010-07-19 10:00:00,132.58,132.59,131.95,132.01,66100.0,110.0026,110.0109,109.4799,109.5297,66100.0
2010-07-19 10:10:00,131.99,132.12,131.79,131.84,130300.0,109.5131,109.621,109.3472,109.3886,130300.0
2010-07-19 10:20:00,131.89,131.97,131.26,131.26,71000.0,109.4301,109.4965,108.9074,108.9074,71000.0
2010-07-19 10:30:00,131.23,131.6,131.15,131.15,105000.0,108.8825,109.1895,108.8161,108.8161,105000.0
2010-07-19 10:40:00,131.17,131.43,131.02,131.13,57000.0,108.8327,109.0485,108.7083,108.7995,57000.0
2010-07-19 10:50:00,131.12,131.34,130.82,131.31,79900.0,108.7912,108.9738,108.5423,108.9489,79900.0
2010-07-19 11:00:00,131.31,131.77,131.23,131.63,39600.0,108.9489,109.3306,108.8825,109.2144,39600.0
2010-07-19 11:10:00,131.66,131.96,131.53,131.88,24700.0,109.2393,109.4882,109.1314,109.4218,24700.0
2010-07-19 11:20:00,131.82,132.08,131.78,131.86,21900.0,109.372,109.5878,109.3389,109.4052,21900.0
2010-07-19 11:30:00,131.89,131.92,131.53,131.57,15000.0,109.4301,109.455,109.1314,109.1646,15000.0
2010-07-19 11:40:00,131.57,131.73,131.54,131.73,15500.0,109.1646,109.2974,109.1397,109.2974,15500.0
2010-07-19 11:50:00,131.69,132.01,131.66,131.96,29100.0,109.2642,109.5297,109.2393,109.4882,29100.0
2010-07-19 12:00:00,132.02,132.02,131.57,131.73,16100.0,109.538,109.538,109.1646,109.2974,16100.0
2010-07-19 12:10:00,131.72,131.87,131.54,131.86,13300.0,109.2891,109.4135,109.1397,109.4052,13300.0
2010-07-19 12:20:00,131.86,132.07,131.8,132.05,67600.0,109.4052,109.5795,109.3554,109.5629,67600.0
2010-07-19 12:30:00,132.06,132.2,131.9,132.17,31300.0,109.5712,109.6873,109.4384,109.6624,31300.0
2010-07-19 12:40:00,132.18,132.36,132.12,132.35,26400.0,109.6707,109.8201,109.621,109.8118,26400.0
2010-07-19 12:50:00,132.36,132.49,132.09,132.25,18700.0,109.8201,109.9279,109.5961,109.7288,18700.0
2010-07-19 13:00:00,132.23,132.23,132.04,132.13,17900.0,109.7122,109.7122,109.5546,109.6293,17900.0
2010-07-19 13:10:00,132.11,132.12,131.79,131.82,33900.0,109.6127,109.621,109.3472,109.372,33900.0
2010-07-19 13:20:00,131.81,131.99,131.81,131.89,26000.0,109.3637,109.5131,109.3637,109.4301,26000.0
2010-07-19 13:30:00,131.88,132.12,131.87,131.91,21400.0,109.4218,109.621,109.4135,109.4467,21400.0
2010-07-19 13:40:00,131.92,131.95,131.71,131.86,16100.0,109.455,109.4799,109.2808,109.4052,16100.0
2010-07-19 13:50:00,131.85,131.88,131.75,131.83,19900.0,109.3969,109.4218,109.314,109.3803,19900.0
2010-07-19 14:00:00,131.82,132.05,131.82,132.01,14200.0,109.372,109.5629,109.372,109.5297,14200.0
2010-07-19 14:10:00,131.99,132.4,131.99,132.38,76800.0,109.5131,109.8533,109.5131,109.8367,76800.0
2010-07-19 14:20:00,132.39,132.42,132.21,132.24,21200.0,109.845,109.8699,109.6956,109.7205,21200.0
2010-07-19 14:30:00,132.23,132.43,132.18,132.35,15100.0,109.7122,109.8782,109.6707,109.8118,15100.0
2010-07-19 14:40:00,132.37,132.75,132.36,132.7,33500.0,109.8284,110.1437,109.8201,110.1022,33500.0
2010-07-19 14:50:00,132.72,132.85,132.56,132.61,33700.0,110.1188,110.2266,109.986,110.0275,33700.0
2010-07-19 15:00:00,132.59,133.08,132.54,133.03,69700.0,110.0109,110.4175,109.9694,110.376,69700.0
2010-07-19 15:10:00,133.04,133.11,132.92,132.97,49500.0,110.3843,110.4424,110.2847,110.3262,49500.0
2010-07-19 15:20:00,132.93,132.93,132.39,132.49,50500.0,110.293,110.293,109.845,109.9279,50500.0
2010-07-19 15:30:00,132.48,132.66,132.21,132.29,64700.0,109.9196,110.069,109.6956,109.762,64700.0
2010-07-19 15:40:00,132.29,132.74,132.24,132.58,107600.0,109.762,110.1354,109.7205,110.0026,107600.0
2010-07-19 15:50:00,132.6,132.8,132.53,132.8,213100.0,110.0192,110.1852,109.9611,110.1852,213100.0
2010-07-20 09:30:00,131.0,131.23,130.6,130.72,135500.0,108.6917,108.8825,108.3598,108.4594,135500.0
2010-07-20 09:40:00,130.72,131.25,130.68,131.12,87600.0,108.4594,108.8991,108.4262,108.7912,87600.0
2010-07-20 09:50:00,131.08,131.57,131.06,131.36,47200.0,108.7581,109.1646,108.7415,108.9904,47200.0
2010-07-20 10:00:00,131.32,131.55,131.0,131.14,37700.0,108.9572,109.148,108.6917,108.8078,37700.0
2010-07-20 10:10:00,131.14,131.5,130.88,131.47,30100.0,108.8078,109.1065,108.5921,109.0816,30100.0
2010-07-20 10:20:00,131.47,131.8,131.43,131.66,27000.0,109.0816,109.3554,109.0485,109.2393,27000.0
2010-07-20 10:30:00,131.59,131.9,131.43,131.73,33700.0,109.1812,109.4384,109.0485,109.2974,33700.0
2010-07-20 10:40:00,131.71,132.01,131.68,131.91,91600.0,109.2808,109.5297,109.2559,109.4467,91600.0
2010-07-20 10:50:00,131.9,132.0,131.74,131.89,43100.0,109.4384,109.5214,109.3057,109.4301,43100.0
2010-07-20 11:00:00,131.92,132.33,131.91,132.28,31400.0,109.455,109.7952,109.4467,109.7537,31400.0
2010-07-20 11:10:00,132.25,132.62,132.24,132.54,20800.0,109.7288,110.0358,109.7205,109.9694,20800.0
2010-07-20 11:20:00,132.53,132.57,132.42,132.54,7700.0,109.9611,109.9943,109.8699,109.9694,7700.0
2010-07-20 11:30:00,132.55,132.61,132.28,132.28,15100.0,109.9777,110.0275,109.7537,109.7537,15100.0
2010-07-20 11:40:00,132.31,132.43,132.12,132.4,12900.0,109.7786,109.8782,109.621,109.8533,12900.0
2010-07-20 11:50:00,132.42,132.44,132.12,132.2,24200.0,109.8699,109.8865,109.621,109.6873,24200.0
2010-07-20 12:00:00,132.21,132.43,132.1,132.26,37900.0,109.6956,109.8782,109.6044,109.7371,37900.0
2010-07-20 12:10:00,132.32,132.32,131.94,131.98,14300.0,109.7869,109.7869,109.4716,109.5048,14300.0
2010-07-20 12:20:00,131.97,132.16,131.95,132.06,17200.0,109.4965,109.6541,109.4799,109.5712,17200.0
2010-07-20 12:30:00,132.07,132.23,132.06,132.07,14400.0,109.5795,109.7122,109.5712,109.5795,14400.0
2010-07-20 12:40:00,132.06,132.4,132.04,132.34,19300.0,109.5712,109.8533,109.5546,109.8035,19300.0
2010-07-20 12:50:00,132.32,132.39,132.27,132.36,11200.0,109.7869,109.845,109.7454,109.8201,11200.0
2010-07-20 13:00:00,132.42,132.57,132.41,132.49,57800.0,109.8699,109.9943,109.8616,109.9279,57800.0
2010-07-20 13:10:00,132.49,132.52,132.21,132.52,7700.0,109.9279,109.9528,109.6956,109.9528,7700.0
2010-07-20 13:20:00,132.6,132.67,132.47,132.53,21000.0,110.0192,110.0773,109.9114,109.9611,21000.0
2010-07-20 13:30:00,132.56,133.16,132.5,133.13,49500.0,109.986,110.4839,109.9362,110.459,49500.0
2010-07-20 13:40:00,133.17,133.33,133.1,133.23,73400.0,110.4921,110.6249,110.4341,110.5419,73400.0
2010-07-20 13:50:00,133.22,133.84,133.22,133.75,83200.0,110.5336,111.0481,110.5336,110.9734,83200.0
2010-07-20 14:00:00,133.79,133.8,133.48,133.48,59900.0,111.0066,111.0149,110.7494,110.7494,59900.0
2010-07-20 14:10:00,133.49,133.59,133.38,133.45,80600.0,110.7577,110.8406,110.6664,110.7245,80600.0
2010-07-20 14:20:00,133.42,133.46,133.14,133.38,21400.0,110.6996,110.7328,110.4673,110.6664,21400.0
2010-07-20 14:30:00,133.38,133.62,133.36,133.46,42500.0,110.6664,110.8655,110.6498,110.7328,42500.0
2010-07-20 14:40:00,133.44,133.65,133.26,133.6,83500.0,110.7162,110.8904,110.5668,110.8489,83500.0
2010-07-20 14:50:00,133.62,133.74,133.33,133.49,51100.0,110.8655,110.9651,110.6249,110.7577,51100.0
2010-07-20 15:00:00,133.47,133.77,133.34,133.66,61200.0,110.7411,110.99,110.6332,110.8987,61200.0
2010-07-20 15:10:00,133.67,134.13,133.64,133.9,49400.0,110.907,111.2887,110.8821,111.0978,49400.0
2010-07-20 15:20:00,133.85,134.28,133.83,134.25,97600.0,111.0563,111.4131,111.0398,111.3882,97600.0
2010-07-20 15:30:00,134.24,134.65,134.24,134.24,138900.0,111.3799,111.7201,111.3799,111.3799,138900.0
2010-07-20 15:40:00,134.27,134.81,134.11,134.81,140200.0,111.4048,111.8529,111.2721,111.8529,140200.0
2010-07-20 15:50:00,134.78,134.9,134.54,134.66,230100.0,111.828,111.9275,111.6288,111.7284,230100.0
2010-07-21 09:30:00,135.64,135.75,135.25,135.36,113800.0,112.5415,112.6328,112.2179,112.3092,113800.0
2010-07-21 09:40:00,135.33,135.33,134.51,134.75,140000.0,112.2843,112.2843,111.604,111.8031,140000.0
2010-07-21 09:50:00,134.72,134.84,134.24,134.57,81200.0,111.7782,111.8778,111.3799,111.6537,81200.0
2010-07-21 10:00:00,134.55,134.55,134.07,134.36,65500.0,111.6371,111.6371,111.2389,111.4795,65500.0
2010-07-21 10:10:00,134.36,134.84,134.36,134.62,45100.0,111.4795,111.8778,111.4795,111.6952,45100.0
2010-07-21 10:20:00,134.67,134.88,134.53,134.88,47000.0,111.7367,111.9109,111.6206,111.9109,47000.0
2010-07-21 10:30:00,134.87,134.88,134.43,134.43,70600.0,111.9027,111.9109,111.5376,111.5376,70600.0
2010-07-21 10:40:00,134.46,134.68,134.35,134.65,37300.0,111.5625,111.745,111.4712,111.7201,37300.0
2010-07-21 10:50:00,134.75,134.8,134.41,134.49,15100.0,111.8031,111.8446,111.521,111.5874,15100.0
2010-07-21 11:00:00,134.5,134.5,133.9,133.96,35300.0,111.5957,111.5957,111.0978,111.1476,35300.0
2010-07-21 11:10:00,133.92,134.03,133.74,133.85,35200.0,111.1144,111.2057,110.9651,111.0563,35200.0
2010-07-21 11:20:00,133.82,134.03,133.82,133.97,15900.0,111.0315,111.2057,111.0315,111.1559,15900.0
2010-07-21 11:30:00,133.96,134.15,133.74,134.13,57700.0,111.1476,111.3053,110.9651,111.2887,57700.0
2010-07-21 11:40:00,134.14,134.21,133.96,133.99,16200.0,111.297,111.355,111.1476,111.1725,16200.0
2010-07-21 11:50:00,133.94,134.32,133.89,134.32,15200.0,111.131,111.4463,111.0895,111.4463,15200.0
2010-07-21 12:00:00,134.31,134.53,134.28,134.33,34900.0,111.438,111.6206,111.4131,111.4546,34900.0
2010-07-21 12:10:00,134.37,134.71,134.34,134.42,24700.0,111.4878,111.7699,111.4629,111.5293,24700.0
2010-07-21 12:20:00,134.44,134.64,134.38,134.61,18300.0,111.5459,111.7118,111.4961,111.6869,18300.0
2010-07-21 12:30:00,134.61,134.92,134.61,134.89,52800.0,111.6869,111.9441,111.6869,111.9192,52800.0
2010-07-21 12:40:00,134.9,134.91,134.6,134.75,18600.0,111.9275,111.9358,111.6786,111.8031,18600.0
2010-07-21 12:50:00,134.71,134.72,134.4,134.47,30600.0,111.7699,111.7782,111.5127,111.5708,30600.0
2010-07-21 13:00:00,134.4,134.68,134.39,134.67,14300.0,111.5127,111.745,111.5044,111.7367,14300.0
2010-07-21 13:10:00,134.7,134.73,134.54,134.58,12500.0,111.7616,111.7865,111.6288,111.662,12500.0
2010-07-21 13:20:00,134.6,134.66,134.42,134.61,14200.0,111.6786,111.7284,111.5293,111.6869,14200.0
2010-07-21 13:30:00,134.63,134.84,134.63,134.7,14900.0,111.7035,111.8778,111.7035,111.7616,14900.0
2010-07-21 13:40:00,134.7,134.72,134.51,134.72,12700.0,111.7616,111.7782,111.604,111.7782,12700.0
2010-07-21 13:50:00,134.74,135.05,134.71,134.74,43800.0,111.7948,112.052,111.7699,111.7948,43800.0
2010-07-21 14:00:00,134.65,134.73,133.97,133.99,113400.0,111.7201,111.7865,111.1559,111.1725,113400.0
2010-07-21 14:10:00,133.9,133.9,132.95,133.47,187600.0,111.0978,111.0978,110.3096,110.7411,187600.0
2010-07-21 14:20:00,133.44,133.67,133.21,133.46,155000.0,110.7162,110.907,110.5253,110.7328,155000.0
2010-07-21 14:30:00,133.42,133.46,132.97,133.25,239600.0,110.6996,110.7328,110.3262,110.5585,239600.0
2010-07-21 14:40:00,133.27,133.46,133.07,133.21,97600.0,110.5751,110.7328,110.4092,110.5253,97600.0
2010-07-21 14:50:00,133.2,133.26,132.43,132.56,77200.0,110.517,110.5668,109.8782,109.986,77200.0
2010-07-21 15:00:00,132.55,133.0,132.34,132.98,60000.0,109.9777,110.3511,109.8035,110.3345,60000.0
2010-07-21 15:10:00,132.96,133.43,132.78,132.82,101100.0,110.3179,110.7079,110.1686,110.2018,101100.0
2010-07-21 15:20:00,132.78,133.25,132.65,132.81,86900.0,110.1686,110.5585,110.0607,110.1935,86900.0
2010-07-21 15:30:00,132.79,133.16,132.74,132.92,117500.0,110.1769,110.4839,110.1354,110.2847,117500.0
2010-07-21 15:40:00,132.88,133.07,132.63,132.97,184800.0,110.2515,110.4092,110.0441,110.3262,184800.0
2010-07-21 15:50:00,133.0,133.17,132.68,132.73,251600.0,110.3511,110.4921,110.0856,110.1271,251600.0
2010-07-22 09:30:00,134.41,135.18,134.4,135.05,239700.0,111.521,112.1599,111.5127,112.052,239700.0
2010-07-22 09:40:00,134.95,135.43,134.95,135.36,70200.0,111.969,112.3673,111.969,112.3092,70200.0
2010-07-22 09:50:00,135.37,135.52,135.13,135.48,104300.0,112.3175,112.442,112.1184,112.4088,104300.0
2010-07-22 10:00:00,135.49,136.39,135.44,136.03,310700.0,112.4171,113.1638,112.3756,112.8651,310700.0
2010-07-22 10:10:00,136.04,136.43,136.02,136.26,117600.0,112.8734,113.197,112.8568,113.0559,117600.0
2010-07-22 10:20:00,136.27,136.38,136.09,136.26,143600.0,113.0642,113.1555,112.9149,113.0559,143600.0
2010-07-22 10:30:00,136.25,136.4,136.09,136.23,78700.0,113.0476,113.1721,112.9149,113.0311,78700.0
2010-07-22 10:40:00,136.23,136.64,136.23,136.56,119200.0,113.0311,113.3712,113.0311,113.3049,119200.0
2010-07-22 10:50:00,136.54,136.72,136.29,136.32,74000.0,113.2883,113.4376,113.0808,113.1057,74000.0
2010-07-22 11:00:00,136.34,136.48,136.28,136.37,66600.0,113.1223,113.2385,113.0725,113.1472,66600.0
2010-07-22 11:10:00,136.37,136.43,136.26,136.42,82900.0,113.1472,113.197,113.0559,113.1887,82900.0
2010-07-22 11:20:00,136.39,136.48,136.29,136.41,40200.0,113.1638,113.2385,113.0808,113.1804,40200.0
2010-07-22 11:30:00,136.38,136.46,135.92,135.99,175700.0,113.1555,113.2219,112.7738,112.8319,175700.0
2010-07-22 11:40:00,135.98,136.08,135.9,135.99,69900.0,112.8236,112.9066,112.7572,112.8319,69900.0
2010-07-22 11:50:00,135.99,136.0,135.73,135.88,116300.0,112.8319,112.8402,112.6162,112.7407,116300.0
2010-07-22 12:00:00,135.87,135.98,135.78,135.89,81300.0,112.7324,112.8236,112.6577,112.749,81300.0
2010-07-22 12:10:00,135.91,136.0,135.76,135.96,139300.0,112.7655,112.8402,112.6411,112.807,139300.0
2010-07-22 12:20:00,135.93,136.03,135.71,135.98,130300.0,112.7821,112.8651,112.5996,112.8236,130300.0
2010-07-22 12:30:00,135.99,135.99,135.83,135.89,63800.0,112.8319,112.8319,112.6992,112.749,63800.0
2010-07-22 12:40:00,135.9,135.99,135.86,135.94,44600.0,112.7572,112.8319,112.7241,112.7904,44600.0
2010-07-22 12:50:00,135.93,136.13,135.9,136.11,61200.0,112.7821,112.9481,112.7572,112.9315,61200.0
2010-07-22 13:00:00,136.12,136.2,136.07,136.15,34700.0,112.9398,113.0062,112.8983,112.9647,34700.0
2010-07-22 13:10:00,136.16,136.33,136.16,136.32,101500.0,112.973,113.114,112.973,113.1057,101500.0
2010-07-22 13:20:00,136.31,136.32,136.1,136.14,34500.0,113.0974,113.1057,112.9232,112.9564,34500.0
2010-07-22 13:30:00,136.14,136.23,136.09,136.16,36100.0,112.9564,113.0311,112.9149,112.973,36100.0
2010-07-22 13:40:00,136.17,136.21,136.08,136.2,52400.0,112.9813,113.0145,112.9066,113.0062,52400.0
2010-07-22 13:50:00,136.2,136.23,136.06,136.2,94400.0,113.0062,113.0311,112.89,113.0062,94400.0
2010-07-22 14:00:00,136.2,136.49,136.19,136.45,64200.0,113.0062,113.2468,112.9979,113.2136,64200.0
2010-07-22 14:10:00,136.44,136.6,136.38,136.42,69900.0,113.2053,113.338,113.1555,113.1887,69900.0
2010-07-22 14:20:00,136.45,136.69,136.38,136.69,71700.0,113.2136,113.4127,113.1555,113.4127,71700.0
2010-07-22 14:30:00,136.69,136.72,136.43,136.5,136700.0,113.4127,113.4376,113.197,113.2551,136700.0
2010-07-22 14:40:00,136.47,136.51,136.31,136.47,63800.0,113.2302,113.2634,113.0974,113.2302,63800.0
2010-07-22 14:50:00,136.48,136.61,136.4,136.59,103500.0,113.2385,113.3463,113.1721,113.3297,103500.0
2010-07-22 15:00:00,136.59,136.61,136.31,136.49,87200.0,113.3297,113.3463,113.0974,113.2468,87200.0
2010-07-22 15:10:00,136.49,136.84,136.43,136.8,168100.0,113.2468,113.5372,113.197,113.504,168100.0
2010-07-22 15:20:00,136.79,136.87,136.66,136.69,160500.0,113.4957,113.5621,113.3878,113.4127,160500.0
2010-07-22 15:30:00,136.69,136.74,135.84,136.06,254700.0,113.4127,113.4542,112.7075,112.89,254700.0
2010-07-22 15:40:00,136.06,136.5,135.92,136.4,293700.0,112.89,113.2551,112.7738,113.1721,293700.0
2010-07-22 15:50:00,136.44,136.65,136.29,136.58,260600.0,113.2053,113.3795,113.0808,113.3215,260600.0
2010-07-23 09:30:00,135.93,136.2,135.65,136.18,177600.0,112.7821,113.0062,112.5498,112.9896,177600.0
2010-07-23 09:40:00,136.21,136.71,136.12,136.34,155800.0,113.0145,113.4293,112.9398,113.1223,155800.0
2010-07-23 09:50:00,136.33,136.37,135.79,135.8,77300.0,113.114,113.1472,112.666,112.6743,77300.0
2010-07-23 10:00:00,135.82,136.38,135.68,136.31,99200.0,112.6909,113.1555,112.5747,113.0974,99200.0
2010-07-23 10:10:00,136.33,136.7,136.14,136.56,86200.0,113.114,113.421,112.9564,113.3049,86200.0
2010-07-23 10:20:00,136.61,136.97,136.36,136.9,82100.0,113.3463,113.645,113.1389,113.587,82100.0
2010-07-23 10:30:00,136.92,137.26,136.92,137.04,96500.0,113.6036,113.8857,113.6036,113.7031,96500.0
2010-07-23 10:40:00,137.03,137.28,136.99,137.15,93700.0,113.6948,113.9022,113.6616,113.7944,93700.0
2010-07-23 10:50:00,137.17,137.23,136.96,136.96,54000.0,113.811,113.8608,113.6367,113.6367,54000.0
2010-07-23 11:00:00,136.95,137.29,136.9,137.09,76900.0,113.6284,113.9105,113.587,113.7446,76900.0
2010-07-23 11:10:00,137.17,137.22,136.92,136.95,45900.0,113.811,113.8525,113.6036,113.6284,45900.0
2010-07-23 11:20:00,136.94,137.07,136.75,137.04,70800.0,113.6201,113.728,113.4625,113.7031,70800.0
2010-07-23 11:30:00,137.04,137.25,136.97,137.13,90000.0,113.7031,113.8774,113.645,113.7778,90000.0
2010-07-23 11:40:00,137.16,137.19,136.76,137.18,87900.0,113.8027,113.8276,113.4708,113.8193,87900.0
2010-07-23 11:50:00,137.18,137.41,136.98,137.2,97600.0,113.8193,114.0101,113.6533,113.8359,97600.0
2010-07-23 12:00:00,137.2,137.62,136.96,137.13,238300.0,113.8359,114.1843,113.6367,113.7778,238300.0
2010-07-23 12:10:00,137.09,137.34,136.65,137.31,127000.0,113.7446,113.952,113.3795,113.9271,127000.0
2010-07-23 12:20:00,137.31,137.34,136.94,137.15,99800.0,113.9271,113.952,113.6201,113.7944,99800.0
2010-07-23 12:30:00,137.15,137.23,136.85,136.99,64700.0,113.7944,113.8608,113.5455,113.6616,64700.0
2010-07-23 12:40:00,136.98,136.98,136.6,136.77,80700.0,113.6533,113.6533,113.338,113.4791,80700.0
2010-07-23 12:50:00,136.79,137.16,136.78,137.16,26300.0,113.4957,113.8027,113.4874,113.8027,26300.0
2010-07-23 13:00:00,137.15,137.16,136.73,136.95,75500.0,113.7944,113.8027,113.4459,113.6284,75500.0
2010-07-23 13:10:00,136.89,137.64,136.88,137.56,131600.0,113.5787,114.2009,113.5704,114.1346,131600.0
2010-07-23 13:20:00,137.55,138.29,137.52,138.28,159900.0,114.1263,114.7403,114.1014,114.732,159900.0
2010-07-23 13:30:00,138.32,138.57,138.22,138.3,281700.0,114.7651,114.9726,114.6822,114.7485,281700.0
2010-07-23 13:40:00,138.3,138.32,137.99,138.06,68700.0,114.7485,114.7651,114.4913,114.5494,68700.0
2010-07-23 13:50:00,138.09,138.37,138.02,138.16,105300.0,114.5743,114.8066,114.5162,114.6324,105300.0
2010-07-23 14:00:00,138.23,138.49,138.1,138.39,74000.0,114.6905,114.9062,114.5826,114.8232,74000.0
2010-07-23 14:10:00,138.42,138.5,138.24,138.3,38300.0,114.8481,114.9145,114.6988,114.7485,38300.0
2010-07-23 14:20:00,138.31,138.31,137.96,138.15,55100.0,114.7568,114.7568,114.4664,114.6241,55100.0
2010-07-23 14:30:00,138.16,138.26,138.03,138.19,76400.0,114.6324,114.7154,114.5245,114.6573,76400.0
2010-07-23 14:40:00,138.17,138.39,138.08,138.32,49700.0,114.6407,114.8232,114.566,114.7651,49700.0
2010-07-23 14:50:00,138.33,138.56,138.27,138.35,57900.0,114.7734,114.9643,114.7237,114.79,57900.0
2010-07-23 15:00:00,138.36,138.44,138.19,138.42,84900.0,114.7983,114.8647,114.6573,114.8481,84900.0
2010-07-23 15:10:00,138.42,138.44,138.1,138.39,182300.0,114.8481,114.8647,114.5826,114.8232,182300.0
2010-07-23 15:20:00,138.39,138.48,138.1,138.29,219400.0,114.8232,114.8979,114.5826,114.7403,219400.0
2010-07-23 15:30:00,138.29,138.53,137.94,138.14,219200.0,114.7403,114.9394,114.4499,114.6158,219200.0
2010-07-23 15:40:00,138.16,138.41,137.84,138.33,201500.0,114.6324,114.8398,114.3669,114.7734,201500.0
2010-07-23 15:50:00,138.33,138.63,138.29,138.53,249700.0,114.7734,115.0224,114.7403,114.9394,249700.0
2010-07-26 09:30:00,138.99,139.08,138.51,138.68,74600.0,115.321,115.3957,114.9228,115.0638,74600.0
2010-07-26 09:40:00,138.67,138.92,138.46,138.69,240200.0,115.0555,115.263,114.8813,115.0721,240200.0
2010-07-26 09:50:00,138.75,139.23,138.69,139.13,396500.0,115.1219,115.5202,115.0721,115.4372,396500.0
2010-07-26 10:00:00,139.15,140.01,139.14,140.01,354900.0,115.4538,116.1673,115.4455,116.1673,354900.0
2010-07-26 10:10:00,140.01,140.35,139.97,140.2,265200.0,116.1673,116.4494,116.1342,116.325,265200.0
2010-07-26 10:20:00,140.18,140.18,139.75,139.85,92100.0,116.3084,116.3084,115.9516,116.0346,92100.0
2010-07-26 10:30:00,139.88,140.07,139.49,140.07,119700.0,116.0595,116.2171,115.7359,116.2171,119700.0
2010-07-26 10:40:00,140.03,140.06,139.65,139.86,124000.0,116.1839,116.2088,115.8687,116.0429,124000.0
2010-07-26 10:50:00,139.87,140.03,139.74,140.03,99900.0,116.0512,116.1839,115.9433,116.1839,99900.0
2010-07-26 11:00:00,140.05,140.09,139.78,139.91,122000.0,116.2005,116.2337,115.9765,116.0844,122000.0
2010-07-26 11:10:00,139.92,140.45,139.89,140.38,235800.0,116.0927,116.5324,116.0678,116.4743,235800.0
2010-07-26 11:20:00,140.4,140.4,140.2,140.36,75200.0,116.4909,116.4909,116.325,116.4577,75200.0
2010-07-26 11:30:00,140.36,140.47,140.27,140.45,57900.0,116.4577,116.549,116.3831,116.5324,57900.0
2010-07-26 11:40:00,140.44,140.6,140.35,140.6,57200.0,116.5241,116.6569,116.4494,116.6569,57200.0
2010-07-26 11:50:00,140.59,140.6,140.42,140.46,54300.0,116.6486,116.6569,116.5075,116.5407,54300.0
2010-07-26 12:00:00,140.48,140.65,140.45,140.63,66400.0,116.5573,116.6984,116.5324,116.6818,66400.0
2010-07-26 12:10:00,140.64,140.66,140.45,140.49,48000.0,116.6901,116.7067,116.5324,116.5656,48000.0
2010-07-26 12:20:00,140.5,140.59,140.48,140.58,21100.0,116.5739,116.6486,116.5573,116.6403,21100.0
2010-07-26 12:30:00,140.56,140.59,140.42,140.52,29300.0,116.6237,116.6486,116.5075,116.5905,29300.0
2010-07-26 12:40:00,140.51,140.52,140.35,140.43,24600.0,116.5822,116.5905,116.4494,116.5158,24600.0
2010-07-26 12:50:00,140.44,140.54,140.32,140.53,17900.0,116.5241,116.6071,116.4246,116.5988,17900.0
2010-07-26 13:00:00,140.56,140.57,140.33,140.36,22300.0,116.6237,116.632,116.4329,116.4577,22300.0
2010-07-26 13:10:00,140.36,140.47,140.35,140.41,19500.0,116.4577,116.549,116.4494,116.4992,19500.0
2010-07-26 13:20:00,140.44,140.52,140.38,140.52,13100.0,116.5241,116.5905,116.4743,116.5905,13100.0
2010-07-26 13:30:00,140.53,140.62,140.39,140.48,32100.0,116.5988,116.6735,116.4826,116.5573,32100.0
2010-07-26 13:40:00,140.51,140.73,140.46,140.59,71000.0,116.5822,116.7647,116.5407,116.6486,71000.0
2010-07-26 13:50:00,140.63,140.65,140.51,140.55,22100.0,116.6818,116.6984,116.5822,116.6154,22100.0
2010-07-26 14:00:00,140.57,140.62,140.46,140.47,44000.0,116.632,116.6735,116.5407,116.549,44000.0
2010-07-26 14:10:00,140.46,140.52,140.43,140.5,27100.0,116.5407,116.5905,116.5158,116.5739,27100.0
2010-07-26 14:20:00,140.48,140.49,140.21,140.26,46100.0,116.5573,116.5656,116.3333,116.3748,46100.0
2010-07-26 14:30:00,140.22,140.25,140.05,140.07,55700.0,116.3416,116.3665,116.2005,116.2171,55700.0
2010-07-26 14:40:00,140.07,140.27,140.07,140.23,94300.0,116.2171,116.3831,116.2171,116.3499,94300.0
2010-07-26 14:50:00,140.22,140.26,140.08,140.26,122400.0,116.3416,116.3748,116.2254,116.3748,122400.0
2010-07-26 15:00:00,140.27,140.48,140.2,140.42,79200.0,116.3831,116.5573,116.325,116.5075,79200.0
2010-07-26 15:10:00,140.41,140.5,140.28,140.44,50400.0,116.4992,116.5739,116.3914,116.5241,50400.0
2010-07-26 15:20:00,140.45,140.71,140.4,140.59,123100.0,116.5324,116.7481,116.4909,116.6486,123100.0
2010-07-26 15:30:00,140.6,140.67,140.51,140.62,111200.0,116.6569,116.715,116.5822,116.6735,111200.0
2010-07-26 15:40:00,140.6,140.91,140.6,140.87,222000.0,116.6569,116.9141,116.6569,116.8809,222000.0
2010-07-26 15:50:00,140.89,141.12,140.86,141.12,329900.0,116.8975,117.0883,116.8726,117.0883,329900.0
2010-07-27 09:30:00,142.08,142.23,141.83,142.21,167400.0,117.8848,118.0093,117.6774,117.9927,167400.0
2010-07-27 09:40:00,142.21,142.21,141.46,141.5,149700.0,117.9927,117.9927,117.3704,117.4036,149700.0
2010-07-27 09:50:00,141.47,141.63,141.36,141.36,170100.0,117.3787,117.5115,117.2875,117.2875,170100.0
2010-07-27 10:00:00,141.41,142.02,140.86,140.87,183500.0,117.3289,117.8351,116.8726,116.8809,183500.0
2010-07-27 10:10:00,140.85,141.09,140.75,141.09,245600.0,116.8643,117.0634,116.7813,117.0634,245600.0
2010-07-27 10:20:00,141.09,141.35,141.01,141.23,107300.0,117.0634,117.2792,116.9971,117.1796,107300.0
2010-07-27 10:30:00,141.27,141.34,141.03,141.03,98100.0,117.2128,117.2709,117.0136,117.0136,98100.0
2010-07-27 10:40:00,141.01,141.14,140.81,140.91,90100.0,116.9971,117.1049,116.8311,116.9141,90100.0
2010-07-27 10:50:00,140.9,141.06,140.78,140.81,128500.0,116.9058,117.0385,116.8062,116.8311,128500.0
2010-07-27 11:00:00,140.79,140.84,140.42,140.53,116600.0,116.8145,116.856,116.5075,116.5988,116600.0
2010-07-27 11:10:00,140.54,140.54,140.0,140.01,100900.0,116.6071,116.6071,116.1591,116.1673,100900.0
2010-07-27 11:20:00,140.0,140.26,139.93,140.2,102400.0,116.1591,116.3748,116.101,116.325,102400.0
2010-07-27 11:30:00,140.2,140.47,140.1,140.43,67000.0,116.325,116.549,116.242,116.5158,67000.0
2010-07-27 11:40:00,140.47,140.47,140.19,140.2,143800.0,116.549,116.549,116.3167,116.325,143800.0
2010-07-27 11:50:00,140.19,140.38,140.19,140.36,129600.0,116.3167,116.4743,116.3167,116.4577,129600.0
2010-07-27 12:00:00,140.37,140.42,140.2,140.4,131600.0,116.466,116.5075,116.325,116.4909,131600.0
2010-07-27 12:10:00,140.41,140.76,140.41,140.66,176000.0,116.4992,116.7896,116.4992,116.7067,176000.0
2010-07-27 12:20:00,140.65,140.7,140.61,140.65,84600.0,116.6984,116.7398,116.6652,116.6984,84600.0
2010-07-27 12:30:00,140.63,140.64,140.43,140.51,137100.0,116.6818,116.6901,116.5158,116.5822,137100.0
2010-07-27 12:40:00,140.55,140.67,140.22,140.24,129100.0,116.6154,116.715,116.3416,116.3582,129100.0
2010-07-27 12:50:00,140.24,140.37,140.17,140.27,161900.0,116.3582,116.466,116.3001,116.3831,161900.0
2010-07-27 13:00:00,140.28,140.38,140.12,140.34,749500.0,116.3914,116.4743,116.2586,116.4412,749500.0
2010-07-27 13:10:00,140.35,140.38,140.23,140.26,124400.0,116.4494,116.4743,116.3499,116.3748,124400.0
2010-07-27 13:20:00,140.26,140.3,139.87,139.87,97000.0,116.3748,116.408,116.0512,116.0512,97000.0
2010-07-27 13:30:00,139.86,139.96,139.78,139.95,81100.0,116.0429,116.1259,115.9765,116.1176,81100.0
2010-07-27 13:40:00,139.96,140.28,139.77,140.23,82900.0,116.1259,116.3914,115.9682,116.3499,82900.0
2010-07-27 13:50:00,140.22,140.25,139.97,140.03,51500.0,116.3416,116.3665,116.1342,116.1839,51500.0
2010-07-27 14:00:00,140.03,140.21,139.92,140.2,62900.0,116.1839,116.3333,116.0927,116.325,62900.0
2010-07-27 14:10:00,140.23,140.51,139.97,140.48,86200.0,116.3499,116.5822,116.1342,116.5573,86200.0
2010-07-27 14:20:00,140.47,140.47,140.23,140.3,74100.0,116.549,116.549,116.3499,116.408,74100.0
2010-07-27 14:30:00,140.31,140.41,140.15,140.21,58800.0,116.4163,116.4992,116.2835,116.3333,58800.0
2010-07-27 14:40:00,140.23,140.29,140.05,140.25,47300.0,116.3499,116.3997,116.2005,116.3665,47300.0
2010-07-27 14:50:00,140.25,140.26,139.92,140.17,82900.0,116.3665,116.3748,116.0927,116.3001,82900.0
2010-07-27 15:00:00,140.17,140.38,140.13,140.34,85300.0,116.3001,116.4743,116.2669,116.4412,85300.0
2010-07-27 15:10:00,140.33,140.39,140.05,140.31,89600.0,116.4329,116.4826,116.2005,116.4163,89600.0
2010-07-27 15:20:00,140.32,140.5,140.3,140.42,108200.0,116.4246,116.5739,116.408,116.5075,108200.0
2010-07-27 15:30:00,140.44,140.44,140.12,140.16,83500.0,116.5241,116.5241,116.2586,116.2918,83500.0
2010-07-27 15:40:00,140.15,140.37,140.04,140.14,126600.0,116.2835,116.466,116.1922,116.2752,126600.0
2010-07-27 15:50:00,140.12,140.25,140.01,140.13,137700.0,116.2586,116.3665,116.1673,116.2669,137700.0
2010-07-28 09:30:00,140.02,140.44,139.84,140.25,131700.0,116.1756,116.5241,116.0263,116.3665,131700.0
2010-07-28 09:40:00,140.24,140.25,139.74,139.87,118600.0,116.3582,116.3665,115.9433,116.0512,118600.0
2010-07-28 09:50:00,139.85,140.04,139.68,139.95,99300.0,116.0346,116.1922,115.8935,116.1176,99300.0
2010-07-28 10:00:00,139.97,140.07,139.54,139.54,112800.0,116.1342,116.2171,115.7774,115.7774,112800.0
2010-07-28 10:10:00,139.52,139.53,139.32,139.43,114500.0,115.7608,115.7691,115.5948,115.6861,114500.0
2010-07-28 10:20:00,139.4,139.4,139.05,139.26,138600.0,115.6612,115.6612,115.3708,115.5451,138600.0
2010-07-28 10:30:00,139.24,139.25,138.86,139.06,139700.0,115.5285,115.5368,115.2132,115.3791,139700.0
2010-07-28 10:40:00,139.08,139.45,139.08,139.24,79900.0,115.3957,115.7027,115.3957,115.5285,79900.0
2010-07-28 10:50:00,139.26,139.31,139.08,139.17,17300.0,115.5451,115.5866,115.3957,115.4704,17300.0
2010-07-28 11:00:00,139.2,139.2,138.84,138.88,21200.0,115.4953,115.4953,115.1966,115.2298,21200.0
2010-07-28 11:10:00,138.85,139.21,138.8,138.8,35500.0,115.2049,115.5036,115.1634,115.1634,35500.0
2010-07-28 11:20:00,138.78,139.16,138.74,138.96,34600.0,115.1468,115.4621,115.1136,115.2962,34600.0
2010-07-28 11:30:00,138.92,139.22,138.9,139.11,32400.0,115.263,115.5119,115.2464,115.4206,32400.0
2010-07-28 11:40:00,139.11,139.12,138.85,138.85,37500.0,115.4206,115.4289,115.2049,115.2049,37500.0
2010-07-28 11:50:00,138.85,139.02,138.78,138.87,36200.0,115.2049,115.3459,115.1468,115.2215,36200.0
2010-07-28 12:00:00,138.88,139.0,138.82,138.96,22400.0,115.2298,115.3293,115.18,115.2962,22400.0
2010-07-28 12:10:00,138.99,139.19,138.98,139.16,42300.0,115.321,115.487,115.3127,115.4621,42300.0
2010-07-28 12:20:00,139.16,139.2,138.98,138.98,25700.0,115.4621,115.4953,115.3127,115.3127,25700.0
2010-07-28 12:30:00,138.99,139.07,138.93,139.0,17800.0,115.321,115.3874,115.2713,115.3293,17800.0
2010-07-28 12:40:00,139.01,139.11,138.91,138.93,9400.0,115.3376,115.4206,115.2547,115.2713,9400.0
2010-07-28 12:50:00,138.96,139.36,138.86,139.36,28900.0,115.2962,115.628,115.2132,115.628,28900.0
2010-07-28 13:00:00,139.41,139.42,139.09,139.3,31700.0,115.6695,115.6778,115.404,115.5783,31700.0
2010-07-28 13:10:00,139.28,139.33,139.16,139.16,15800.0,115.5617,115.6031,115.4621,115.4621,15800.0
2010-07-28 13:20:00,139.17,139.18,138.99,139.07,49900.0,115.4704,115.4787,115.321,115.3874,49900.0
2010-07-28 13:30:00,138.98,139.05,138.89,138.93,26000.0,115.3127,115.3708,115.2381,115.2713,26000.0
2010-07-28 13:40:00,138.9,139.0,138.78,139.0,37000.0,115.2464,115.3293,115.1468,115.3293,37000.0
2010-07-28 13:50:00,138.98,139.09,138.9,138.99,9600.0,115.3127,115.404,115.2464,115.321,9600.0
2010-07-28 14:00:00,138.94,139.16,138.78,139.05,52500.0,115.2796,115.4621,115.1468,115.3708,52500.0
2010-07-28 14:10:00,139.02,139.08,138.58,138.58,109100.0,115.3459,115.3957,114.9809,114.9809,109100.0
2010-07-28 14:20:00,138.56,138.67,138.42,138.59,87800.0,114.9643,115.0555,114.8481,114.9892,87800.0
2010-07-28 14:30:00,138.57,138.74,138.55,138.59,59300.0,114.9726,115.1136,114.956,114.9892,59300.0
2010-07-28 14:40:00,138.6,138.62,138.32,138.33,46000.0,114.9975,115.0141,114.7651,114.7734,46000.0
2010-07-28 14:50:00,138.32,138.56,138.27,138.34,77700.0,114.7651,114.9643,114.7237,114.7817,77700.0
2010-07-28 15:00:00,138.34,138.41,137.98,138.0,96000.0,114.7817,114.8398,114.483,114.4996,96000.0
2010-07-28 15:10:00,137.99,138.06,137.76,137.88,113700.0,114.4913,114.5494,114.3005,114.4001,113700.0
2010-07-28 15:20:00,137.87,138.15,137.78,138.11,92900.0,114.3918,114.6241,114.3171,114.5909,92900.0
2010-07-28 15:30:00,138.1,138.37,138.08,138.19,120800.0,114.5826,114.8066,114.566,114.6573,120800.0
2010-07-28 15:40:00,138.19,138.49,138.18,138.38,195400.0,114.6573,114.9062,114.649,114.8149,195400.0
2010-07-28 15:50:00,138.4,138.45,138.18,138.35,260600.0,114.8315,114.873,114.649,114.79,260600.0
2010-07-29 09:30:00,139.42,139.6,139.14,139.39,91700.0,115.6778,115.8272,115.4455,115.6529,91700.0
2010-07-29 09:40:00,139.38,139.51,138.94,138.98,53100.0,115.6446,115.7525,115.2796,115.3127,53100.0
2010-07-29 09:50:00,138.95,139.04,138.72,138.83,52500.0,115.2879,115.3625,115.097,115.1883,52500.0
2010-07-29 10:00:00,138.83,138.83,138.34,138.54,36700.0,115.1883,115.1883,114.7817,114.9477,36700.0
2010-07-29 10:10:00,138.59,138.74,138.39,138.63,35100.0,114.9892,115.1136,114.8232,115.0224,35100.0
2010-07-29 10:20:00,138.61,138.61,138.16,138.31,73800.0,115.0058,115.0058,114.6324,114.7568,73800.0
2010-07-29 10:30:00,138.32,138.38,138.07,138.15,72000.0,114.7651,114.8149,114.5577,114.6241,72000.0
2010-07-29 10:40:00,138.15,138.32,137.95,138.3,77800.0,114.6241,114.7651,114.4581,114.7485,77800.0
2010-07-29 10:50:00,138.36,138.5,138.24,138.31,42600.0,114.7983,114.9145,114.6988,114.7568,42600.0
2010-07-29 11:00:00,138.3,138.32,137.82,137.9,29600.0,114.7485,114.7651,114.3503,114.4167,29600.0
2010-07-29 11:10:00,137.91,137.95,137.26,137.28,59100.0,114.425,114.4581,113.8857,113.9022,59100.0
2010-07-29 11:20:00,137.2,137.31,136.82,136.91,94900.0,113.8359,113.9271,113.5206,113.5953,94900.0
2010-07-29 11:30:00,136.82,136.86,136.48,136.83,108300.0,113.5206,113.5538,113.2385,113.5289,108300.0
2010-07-29 11:40:00,136.8,136.88,136.6,136.72,51500.0,113.504,113.5704,113.338,113.4376,51500.0
2010-07-29 11:50:00,136.76,136.87,136.36,136.52,34600.0,113.4708,113.5621,113.1389,113.2717,34600.0
2010-07-29 12:00:00,136.52,136.55,136.0,136.35,73700.0,113.2717,113.2966,112.8402,113.1306,73700.0
2010-07-29 12:10:00,136.33,136.76,136.3,136.73,15800.0,113.114,113.4708,113.0891,113.4459,15800.0
2010-07-29 12:20:00,136.69,136.69,136.46,136.62,23300.0,113.4127,113.4127,113.2219,113.3546,23300.0
2010-07-29 12:30:00,136.63,136.71,136.36,136.42,45400.0,113.3629,113.4293,113.1389,113.1887,45400.0
2010-07-29 12:40:00,136.38,136.55,136.26,136.35,28700.0,113.1555,113.2966,113.0559,113.1306,28700.0
2010-07-29 12:50:00,136.39,136.97,136.27,136.97,32100.0,113.1638,113.645,113.0642,113.645,32100.0
2010-07-29 13:00:00,136.9,137.15,136.78,137.13,28400.0,113.587,113.7944,113.4874,113.7778,28400.0
2010-07-29 13:10:00,137.15,137.39,136.95,137.24,32300.0,113.7944,113.9935,113.6284,113.8691,32300.0
2010-07-29 13:20:00,137.24,137.31,137.05,137.31,21000.0,113.8691,113.9271,113.7114,113.9271,21000.0
2010-07-29 13:30:00,137.32,137.61,137.31,137.56,33700.0,113.9354,114.176,113.9271,114.1346,33700.0
2010-07-29 13:40:00,137.59,137.68,137.54,137.62,16300.0,114.1595,114.2341,114.118,114.1843,16300.0
2010-07-29 13:50:00,137.71,137.73,137.5,137.52,30900.0,114.259,114.2756,114.0848,114.1014,30900.0
2010-07-29 14:00:00,137.53,137.66,137.17,137.21,36800.0,114.1097,114.2175,113.811,113.8442,36800.0
2010-07-29 14:10:00,137.17,137.45,137.06,137.45,25900.0,113.811,114.0433,113.7197,114.0433,25900.0
2010-07-29 14:20:00,137.47,137.73,137.42,137.73,27800.0,114.0599,114.2756,114.0184,114.2756,27800.0
2010-07-29 14:30:00,137.76,138.13,137.65,138.06,56200.0,114.3005,114.6075,114.2092,114.5494,56200.0
2010-07-29 14:40:00,138.08,138.31,137.95,138.3,81300.0,114.566,114.7568,114.4581,114.7485,81300.0
2010-07-29 14:50:00,138.3,138.43,137.95,138.19,89800.0,114.7485,114.8564,114.4581,114.6573,89800.0
2010-07-29 15:00:00,138.17,138.17,137.91,137.97,66600.0,114.6407,114.6407,114.425,114.4747,66600.0
2010-07-29 15:10:00,137.99,138.46,137.99,138.35,98200.0,114.4913,114.8813,114.4913,114.79,98200.0
2010-07-29 15:20:00,138.35,138.43,138.24,138.28,99300.0,114.79,114.8564,114.6988,114.732,99300.0
2010-07-29 15:30:00,138.27,138.33,137.91,138.02,66000.0,114.7237,114.7734,114.425,114.5162,66000.0
2010-07-29 15:40:00,138.04,138.04,137.53,137.57,190800.0,114.5328,114.5328,114.1097,114.1429,190800.0
2010-07-29 15:50:00,137.57,137.77,137.54,137.62,231000.0,114.1429,114.3088,114.118,114.1843,231000.0
2010-07-30 09:30:00,135.75,136.0,135.47,135.47,126000.0,112.6328,112.8402,112.4005,112.4005,126000.0
2010-07-30 09:40:00,135.47,136.53,135.46,136.29,174400.0,112.4005,113.28,112.3922,113.0808,174400.0
2010-07-30 09:50:00,136.29,136.86,136.13,136.65,95400.0,113.0808,113.5538,112.9481,113.3795,95400.0
2010-07-30 10:00:00,136.65,137.56,136.6,137.27,114900.0,113.3795,114.1346,113.338,113.8939,114900.0
2010-07-30 10:10:00,137.28,137.33,136.92,136.99,50900.0,113.9022,113.9437,113.6036,113.6616,50900.0
2010-07-30 10:20:00,136.98,137.33,136.96,137.33,74600.0,113.6533,113.9437,113.6367,113.9437,74600.0
2010-07-30 10:30:00,137.3,137.76,137.29,137.67,84600.0,113.9188,114.3005,113.9105,114.2258,84600.0
2010-07-30 10:40:00,137.65,138.34,137.65,138.1,97800.0,114.2092,114.7817,114.2092,114.5826,97800.0
2010-07-30 10:50:00,138.11,138.13,137.72,138.04,51600.0,114.5909,114.6075,114.2673,114.5328,51600.0
2010-07-30 11:00:00,138.02,138.23,137.82,138.2,40900.0,114.5162,114.6905,114.3503,114.6656,40900.0
2010-07-30 11:10:00,138.19,138.2,137.83,137.86,58300.0,114.6573,114.6656,114.3586,114.3835,58300.0
2010-07-30 11:20:00,137.85,137.86,137.52,137.6,30200.0,114.3752,114.3835,114.1014,114.1678,30200.0
2010-07-30 11:30:00,137.59,137.79,137.44,137.66,46500.0,114.1595,114.3254,114.035,114.2175,46500.0
2010-07-30 11:40:00,137.66,137.88,137.57,137.73,46600.0,114.2175,114.4001,114.1429,114.2756,46600.0
2010-07-30 11:50:00,137.77,138.01,137.73,137.94,33900.0,114.3088,114.5079,114.2756,114.4499,33900.0
2010-07-30 12:00:00,137.97,138.06,137.89,138.01,53000.0,114.4747,114.5494,114.4084,114.5079,53000.0
2010-07-30 12:10:00,137.99,137.99,137.67,137.82,77400.0,114.4913,114.4913,114.2258,114.3503,77400.0
2010-07-30 12:20:00,137.81,138.0,137.8,137.91,18800.0,114.342,114.4996,114.3337,114.425,18800.0
2010-07-30 12:30:00,137.9,137.93,137.73,137.82,22700.0,114.4167,114.4416,114.2756,114.3503,22700.0
2010-07-30 12:40:00,137.84,137.98,137.84,137.84,19600.0,114.3669,114.483,114.3669,114.3669,19600.0
2010-07-30 12:50:00,137.85,137.94,137.78,137.85,17200.0,114.3752,114.4499,114.3171,114.3752,17200.0
2010-07-30 13:00:00,137.88,137.93,137.83,137.86,11100.0,114.4001,114.4416,114.3586,114.3835,11100.0
2010-07-30 13:10:00,137.85,137.85,137.39,137.53,67100.0,114.3752,114.3752,113.9935,114.1097,67100.0
2010-07-30 13:20:00,137.52,137.59,137.42,137.49,57400.0,114.1014,114.1595,114.0184,114.0765,57400.0
2010-07-30 13:30:00,137.45,137.49,137.25,137.37,77200.0,114.0433,114.0765,113.8774,113.9769,77200.0
2010-07-30 13:40:00,137.34,137.52,137.33,137.44,34200.0,113.952,114.1014,113.9437,114.035,34200.0
2010-07-30 13:50:00,137.44,137.48,137.02,137.1,60200.0,114.035,114.0682,113.6865,113.7529,60200.0
2010-07-30 14:00:00,137.06,137.22,137.02,137.1,43500.0,113.7197,113.8525,113.6865,113.7529,43500.0
2010-07-30 14:10:00,137.11,137.66,137.11,137.59,56300.0,113.7612,114.2175,113.7612,114.1595,56300.0
2010-07-30 14:20:00,137.58,137.75,137.49,137.6,85600.0,114.1512,114.2922,114.0765,114.1678,85600.0
2010-07-30 14:30:00,137.61,137.67,137.5,137.5,47200.0,114.176,114.2258,114.0848,114.0848,47200.0
2010-07-30 14:40:00,137.52,137.79,137.5,137.66,79400.0,114.1014,114.3254,114.0848,114.2175,79400.0
2010-07-30 14:50:00,137.65,137.78,137.51,137.58,79500.0,114.2092,114.3171,114.0931,114.1512,79500.0
2010-07-30 15:00:00,137.59,137.73,137.45,137.73,85900.0,114.1595,114.2756,114.0433,114.2756,85900.0
2010-07-30 15:10:00,137.75,138.21,137.75,138.14,106200.0,114.2922,114.6739,114.2922,114.6158,106200.0
2010-07-30 15:20:00,138.15,138.53,138.07,138.31,142400.0,114.6241,114.9394,114.5577,114.7568,142400.0
2010-07-30 15:30:00,138.32,138.41,138.01,138.06,148900.0,114.7651,114.8398,114.5079,114.5494,148900.0
2010-07-30 15:40:00,138.05,138.39,138.03,138.12,182600.0,114.5411,114.8232,114.5245,114.5992,182600.0
2010-07-30 15:50:00,138.12,138.25,137.94,137.99,424300.0,114.5992,114.7071,114.4499,114.4913,424300.0
2010-08-02 09:30:00,140.34,140.6,139.72,139.92,190500.0,116.4412,116.6569,115.9267,116.0927,190500.0
2010-08-02 09:40:00,139.86,139.88,139.5,139.69,87900.0,116.0429,116.0595,115.7442,115.9018,87900.0
2010-08-02 09:50:00,139.67,139.74,139.33,139.5,82400.0,115.8852,115.9433,115.6031,115.7442,82400.0
2010-08-02 10:00:00,139.47,140.34,139.46,139.97,123700.0,115.7193,116.4412,115.711,116.1342,123700.0
2010-08-02 10:10:00,139.94,140.59,139.94,140.48,55300.0,116.1093,116.6486,116.1093,116.5573,55300.0
2010-08-02 10:20:00,140.46,140.56,140.46,140.5,32200.0,116.5407,116.6237,116.5407,116.5739,32200.0
2010-08-02 10:30:00,140.49,140.69,140.42,140.46,60500.0,116.5656,116.7315,116.5075,116.5407,60500.0
2010-08-02 10:40:00,140.47,140.61,140.43,140.55,30400.0,116.549,116.6652,116.5158,116.6154,30400.0
2010-08-02 10:50:00,140.54,140.66,140.54,140.63,25100.0,116.6071,116.7067,116.6071,116.6818,25100.0
2010-08-02 11:00:00,140.64,140.64,140.51,140.59,20000.0,116.6901,116.6901,116.5822,116.6486,20000.0
2010-08-02 11:10:00,140.6,140.61,140.37,140.45,44500.0,116.6569,116.6652,116.466,116.5324,44500.0
2010-08-02 11:20:00,140.46,140.55,140.4,140.51,49700.0,116.5407,116.6154,116.4909,116.5822,49700.0
2010-08-02 11:30:00,140.51,140.77,140.51,140.66,91900.0,116.5822,116.7979,116.5822,116.7067,91900.0
2010-08-02 11:40:00,140.68,140.69,140.57,140.6,32800.0,116.7233,116.7315,116.632,116.6569,32800.0
2010-08-02 11:50:00,140.58,140.63,140.5,140.57,147800.0,116.6403,116.6818,116.5739,116.632,147800.0
2010-08-02 12:00:00,140.57,140.61,140.41,140.41,46800.0,116.632,116.6652,116.4992,116.4992,46800.0
2010-08-02 12:10:00,140.41,140.44,140.35,140.42,28700.0,116.4992,116.5241,116.4494,116.5075,28700.0
2010-08-02 12:20:00,140.41,140.41,140.16,140.19,51100.0,116.4992,116.4992,116.2918,116.3167,51100.0
2010-08-02 12:30:00,140.18,140.25,140.02,140.03,46500.0,116.3084,116.3665,116.1756,116.1839,46500.0
2010-08-02 12:40:00,140.03,140.07,139.83,139.83,39200.0,116.1839,116.2171,116.018,116.018,39200.0
2010-08-02 12:50:00,139.81,140.25,139.8,140.12,37200.0,116.0014,116.3665,115.9931,116.2586,37200.0
2010-08-02 13:00:00,140.13,140.28,140.13,140.2,35200.0,116.2669,116.3914,116.2669,116.325,35200.0
2010-08-02 13:10:00,140.2,140.29,140.2,140.23,24800.0,116.325,116.3997,116.325,116.3499,24800.0
2010-08-02 13:20:00,140.25,140.36,140.18,140.18,31400.0,116.3665,116.4577,116.3084,116.3084,31400.0
2010-08-02 13:30:00,140.17,140.25,140.02,140.21,47900.0,116.3001,116.3665,116.1756,116.3333,47900.0
2010-08-02 13:40:00,140.23,140.36,140.22,140.22,28000.0,116.3499,116.4577,116.3416,116.3416,28000.0
2010-08-02 13:50:00,140.22,140.39,140.2,140.34,28100.0,116.3416,116.4826,116.325,116.4412,28100.0
2010-08-02 14:00:00,140.34,140.44,140.3,140.37,49800.0,116.4412,116.5241,116.408,116.466,49800.0
2010-08-02 14:10:00,140.37,140.57,140.37,140.41,65400.0,116.466,116.632,116.466,116.4992,65400.0
2010-08-02 14:20:00,140.41,140.45,140.29,140.39,35900.0,116.4992,116.5324,116.3997,116.4826,35900.0
2010-08-02 14:30:00,140.42,140.76,140.42,140.71,65400.0,116.5075,116.7896,116.5075,116.7481,65400.0
2010-08-02 14:40:00,140.68,140.84,140.54,140.56,83900.0,116.7233,116.856,116.6071,116.6237,83900.0
2010-08-02 14:50:00,140.55,140.71,140.54,140.68,37900.0,116.6154,116.7481,116.6071,116.7233,37900.0
2010-08-02 15:00:00,140.72,140.72,140.52,140.69,47400.0,116.7564,116.7564,116.5905,116.7315,47400.0
2010-08-02 15:10:00,140.69,140.71,140.59,140.71,66800.0,116.7315,116.7481,116.6486,116.7481,66800.0
2010-08-02 15:20:00,140.72,140.74,140.65,140.72,46700.0,116.7564,116.773,116.6984,116.7564,46700.0
2010-08-02 15:30:00,140.72,140.82,140.54,140.54,81100.0,116.7564,116.8394,116.6071,116.6071,81100.0
2010-08-02 15:40:00,140.53,140.72,140.43,140.56,108800.0,116.5988,116.7564,116.5158,116.6237,108800.0
2010-08-02 15:50:00,140.55,140.69,140.48,140.68,248400.0,116.6154,116.7315,116.5573,116.7233,248400.0
2010-08-03 09:30:00,140.09,140.46,139.91,140.19,97400.0,116.2337,116.5407,116.0844,116.3167,97400.0
2010-08-03 09:40:00,140.2,140.23,139.59,139.65,68500.0,116.325,116.3499,115.8189,115.8687,68500.0
2010-08-03 09:50:00,139.65,139.65,139.11,139.27,136600.0,115.8687,115.8687,115.4206,115.5534,136600.0
2010-08-03 10:00:00,139.3,139.3,138.65,139.03,88000.0,115.5783,115.5783,115.0389,115.3542,88000.0
2010-08-03 10:10:00,139.03,139.16,138.69,139.13,110400.0,115.3542,115.4621,115.0721,115.4372,110400.0
2010-08-03 10:20:00,139.09,139.26,139.08,139.13,96100.0,115.404,115.5451,115.3957,115.4372,96100.0
2010-08-03 10:30:00,139.11,139.49,139.02,139.45,151200.0,115.4206,115.7359,115.3459,115.7027,151200.0
2010-08-03 10:40:00,139.44,140.04,139.4,139.88,162300.0,115.6944,116.1922,115.6612,116.0595,162300.0
2010-08-03 10:50:00,139.87,139.98,139.82,139.98,80000.0,116.0512,116.1425,116.0097,116.1425,80000.0
2010-08-03 11:00:00,139.99,139.99,139.82,139.89,728900.0,116.1508,116.1508,116.0097,116.0678,728900.0
2010-08-03 11:10:00,139.86,140.1,139.85,140.08,125500.0,116.0429,116.242,116.0346,116.2254,125500.0
2010-08-03 11:20:00,140.08,140.2,140.01,140.09,158000.0,116.2254,116.325,116.1673,116.2337,158000.0
2010-08-03 11:30:00,140.09,140.59,140.09,140.59,168300.0,116.2337,116.6486,116.2337,116.6486,168300.0
2010-08-03 11:40:00,140.61,140.71,140.4,140.46,139000.0,116.6652,116.7481,116.4909,116.5407,139000.0
2010-08-03 11:50:00,140.46,140.61,140.43,140.46,100100.0,116.5407,116.6652,116.5158,116.5407,100100.0
2010-08-03 12:00:00,140.45,140.45,140.19,140.27,46900.0,116.5324,116.5324,116.3167,116.3831,46900.0
2010-08-03 12:10:00,140.25,140.28,140.09,140.13,134100.0,116.3665,116.3914,116.2337,116.2669,134100.0
2010-08-03 12:20:00,140.14,140.24,139.85,140.02,96600.0,116.2752,116.3582,116.0346,116.1756,96600.0
2010-08-03 12:30:00,140.03,140.24,140.0,140.19,84900.0,116.1839,116.3582,116.1591,116.3167,84900.0
2010-08-03 12:40:00,140.18,140.22,140.09,140.12,46600.0,116.3084,116.3416,116.2337,116.2586,46600.0
2010-08-03 12:50:00,140.11,140.42,140.09,140.23,60400.0,116.2503,116.5075,116.2337,116.3499,60400.0
2010-08-03 13:00:00,140.21,140.24,139.84,139.84,76900.0,116.3333,116.3582,116.0263,116.0263,76900.0
2010-08-03 13:10:00,139.85,140.03,139.85,139.99,52800.0,116.0346,116.1839,116.0346,116.1508,52800.0
2010-08-03 13:20:00,139.99,140.2,139.96,140.08,59900.0,116.1508,116.325,116.1259,116.2254,59900.0
2010-08-03 13:30:00,140.08,140.25,140.07,140.18,69700.0,116.2254,116.3665,116.2171,116.3084,69700.0
2010-08-03 13:40:00,140.16,140.22,140.09,140.17,65700.0,116.2918,116.3416,116.2337,116.3001,65700.0
2010-08-03 13:50:00,140.18,140.31,140.06,140.11,105500.0,116.3084,116.4163,116.2088,116.2503,105500.0
2010-08-03 14:00:00,140.12,140.26,140.1,140.26,68000.0,116.2586,116.3748,116.242,116.3748,68000.0
2010-08-03 14:10:00,140.25,140.41,140.22,140.39,82200.0,116.3665,116.4992,116.3416,116.4826,82200.0
2010-08-03 14:20:00,140.39,140.5,140.32,140.5,93400.0,116.4826,116.5739,116.4246,116.5739,93400.0
2010-08-03 14:30:00,140.51,140.52,140.3,140.36,78600.0,116.5822,116.5905,116.408,116.4577,78600.0
2010-08-03 14:40:00,140.36,140.37,140.22,140.26,91800.0,116.4577,116.466,116.3416,116.3748,91800.0
2010-08-03 14:50:00,140.26,140.35,140.18,140.29,101600.0,116.3748,116.4494,116.3084,116.3997,101600.0
2010-08-03 15:00:00,140.29,140.29,140.06,140.16,83300.0,116.3997,116.3997,116.2088,116.2918,83300.0
2010-08-03 15:10:00,140.16,140.28,140.06,140.06,74300.0,116.2918,116.3914,116.2088,116.2088,74300.0
2010-08-03 15:20:00,140.06,140.06,139.77,139.86,100600.0,116.2088,116.2088,115.9682,116.0429,100600.0
2010-08-03 15:30:00,139.85,139.95,139.75,139.75,107500.0,116.0346,116.1176,115.9516,115.9516,107500.0
2010-08-03 15:40:00,139.76,139.89,139.44,139.62,175600.0,115.9599,116.0678,115.6944,115.8438,175600.0
2010-08-03 15:50:00,139.63,139.71,139.49,139.67,161800.0,115.8521,115.9184,115.7359,115.8852,161800.0
2010-08-04 09:30:00,140.31,140.59,139.98,140.52,123800.0,116.4163,116.6486,116.1425,116.5905,123800.0
2010-08-04 09:40:00,140.52,140.74,140.34,140.43,85600.0,116.5905,116.773,116.4412,116.5158,85600.0
2010-08-04 09:50:00,140.45,140.49,140.27,140.46,57500.0,116.5324,116.5656,116.3831,116.5407,57500.0
2010-08-04 10:00:00,140.49,140.99,140.47,140.6,155600.0,116.5656,116.9805,116.549,116.6569,155600.0
2010-08-04 10:10:00,140.59,140.6,139.84,139.84,94900.0,116.6486,116.6569,116.0263,116.0263,94900.0
2010-08-04 10:20:00,139.85,140.26,139.81,140.15,64100.0,116.0346,116.3748,116.0014,116.2835,64100.0
2010-08-04 10:30:00,140.19,140.35,139.87,140.04,123800.0,116.3167,116.4494,116.0512,116.1922,123800.0
2010-08-04 10:40:00,140.03,140.47,140.02,140.32,77500.0,116.1839,116.549,116.1756,116.4246,77500.0
2010-08-04 10:50:00,140.29,140.41,140.18,140.29,47400.0,116.3997,116.4992,116.3084,116.3997,47400.0
2010-08-04 11:00:00,140.29,140.46,140.16,140.35,40700.0,116.3997,116.5407,116.2918,116.4494,40700.0
2010-08-04 11:10:00,140.32,140.38,140.29,140.29,19000.0,116.4246,116.4743,116.3997,116.3997,19000.0
2010-08-04 11:20:00,140.29,140.66,140.27,140.58,28900.0,116.3997,116.7067,116.3831,116.6403,28900.0
2010-08-04 11:30:00,140.61,140.64,140.45,140.51,13300.0,116.6652,116.6901,116.5324,116.5822,13300.0
2010-08-04 11:40:00,140.5,140.66,140.47,140.65,12900.0,116.5739,116.7067,116.549,116.6984,12900.0
2010-08-04 11:50:00,140.65,140.82,140.56,140.57,33600.0,116.6984,116.8394,116.6237,116.632,33600.0
2010-08-04 12:00:00,140.57,140.7,140.48,140.67,14400.0,116.632,116.7398,116.5573,116.715,14400.0
2010-08-04 12:10:00,140.68,140.78,140.66,140.76,36900.0,116.7233,116.8062,116.7067,116.7896,36900.0
2010-08-04 12:20:00,140.78,141.01,140.78,140.85,62800.0,116.8062,116.9971,116.8062,116.8643,62800.0
2010-08-04 12:30:00,140.84,140.92,140.72,140.72,24800.0,116.856,116.9224,116.7564,116.7564,24800.0
2010-08-04 12:40:00,140.73,140.78,140.64,140.72,30600.0,116.7647,116.8062,116.6901,116.7564,30600.0
2010-08-04 12:50:00,140.72,140.78,140.68,140.7,12000.0,116.7564,116.8062,116.7233,116.7398,12000.0
2010-08-04 13:00:00,140.72,140.77,140.53,140.58,23900.0,116.7564,116.7979,116.5988,116.6403,23900.0
2010-08-04 13:10:00,140.58,140.59,140.38,140.39,55300.0,116.6403,116.6486,116.4743,116.4826,55300.0
2010-08-04 13:20:00,140.38,140.5,140.26,140.35,18800.0,116.4743,116.5739,116.3748,116.4494,18800.0
2010-08-04 13:30:00,140.37,140.52,140.27,140.52,23100.0,116.466,116.5905,116.3831,116.5905,23100.0
2010-08-04 13:40:00,140.5,140.51,140.38,140.51,9700.0,116.5739,116.5822,116.4743,116.5822,9700.0
2010-08-04 13:50:00,140.49,140.55,140.35,140.44,13900.0,116.5656,116.6154,116.4494,116.5241,13900.0
2010-08-04 14:00:00,140.44,140.83,140.4,140.61,55700.0,116.5241,116.8477,116.4909,116.6652,55700.0
2010-08-04 14:10:00,140.67,140.74,140.56,140.57,23800.0,116.715,116.773,116.6237,116.632,23800.0
2010-08-04 14:20:00,140.59,140.62,140.43,140.61,13900.0,116.6486,116.6735,116.5158,116.6652,13900.0
2010-08-04 14:30:00,140.59,140.69,140.48,140.53,28400.0,116.6486,116.7315,116.5573,116.5988,28400.0
2010-08-04 14:40:00,140.51,140.74,140.51,140.74,37300.0,116.5822,116.773,116.5822,116.773,37300.0
2010-08-04 14:50:00,140.76,140.78,140.66,140.74,19300.0,116.7896,116.8062,116.7067,116.773,19300.0
2010-08-04 15:00:00,140.78,140.8,140.61,140.76,40600.0,116.8062,116.8228,116.6652,116.7896,40600.0
2010-08-04 15:10:00,140.75,140.99,140.7,140.89,127700.0,116.7813,116.9805,116.7398,116.8975,127700.0
2010-08-04 15:20:00,140.92,141.1,140.88,141.03,82500.0,116.9224,117.0717,116.8892,117.0136,82500.0
2010-08-04 15:30:00,141.06,141.12,140.98,141.08,40100.0,117.0385,117.0883,116.9722,117.0551,40100.0
2010-08-04 15:40:00,141.08,141.13,141.01,141.06,84200.0,117.0551,117.0966,116.9971,117.0385,84200.0
2010-08-04 15:50:00,141.06,141.23,140.95,141.18,214500.0,117.0385,117.1796,116.9473,117.1381,214500.0
2010-08-05 09:30:00,140.16,140.27,139.75,140.19,108100.0,116.2918,116.3831,115.9516,116.3167,108100.0
2010-08-05 09:40:00,140.2,140.7,140.18,140.69,64700.0,116.325,116.7398,116.3084,116.7315,64700.0
2010-08-05 09:50:00,140.71,140.95,140.68,140.7,71400.0,116.7481,116.9473,116.7233,116.7398,71400.0
2010-08-05 10:00:00,140.66,140.9,140.54,140.63,40400.0,116.7067,116.9058,116.6071,116.6818,40400.0
2010-08-05 10:10:00,140.65,140.88,140.59,140.59,23800.0,116.6984,116.8892,116.6486,116.6486,23800.0
2010-08-05 10:20:00,140.57,141.05,140.56,140.97,43700.0,116.632,117.0302,116.6237,116.9639,43700.0
2010-08-05 10:30:00,140.98,141.05,140.69,140.83,46200.0,116.9722,117.0302,116.7315,116.8477,46200.0
2010-08-05 10:40:00,140.83,140.85,140.44,140.68,28200.0,116.8477,116.8643,116.5241,116.7233,28200.0
2010-08-05 10:50:00,140.65,140.67,140.15,140.29,40900.0,116.6984,116.715,116.2835,116.3997,40900.0
2010-08-05 11:00:00,140.23,140.35,139.99,140.17,59900.0,116.3499,116.4494,116.1508,116.3001,59900.0
2010-08-05 11:10:00,140.17,140.44,140.12,140.39,19100.0,116.3001,116.5241,116.2586,116.4826,19100.0
2010-08-05 11:20:00,140.4,140.52,140.37,140.51,15600.0,116.4909,116.5905,116.466,116.5822,15600.0
2010-08-05 11:30:00,140.52,140.52,140.29,140.42,18300.0,116.5905,116.5905,116.3997,116.5075,18300.0
2010-08-05 11:40:00,140.45,140.72,140.45,140.52,12700.0,116.5324,116.7564,116.5324,116.5905,12700.0
2010-08-05 11:50:00,140.52,140.65,140.37,140.4,7500.0,116.5905,116.6984,116.466,116.4909,7500.0
2010-08-05 12:00:00,140.35,140.63,140.35,140.4,12900.0,116.4494,116.6818,116.4494,116.4909,12900.0
2010-08-05 12:10:00,140.47,140.63,140.45,140.48,8500.0,116.549,116.6818,116.5324,116.5573,8500.0
2010-08-05 12:20:00,140.5,140.57,140.47,140.54,6200.0,116.5739,116.632,116.549,116.6071,6200.0
2010-08-05 12:30:00,140.56,140.58,140.41,140.51,6500.0,116.6237,116.6403,116.4992,116.5822,6500.0
2010-08-05 12:40:00,140.45,140.5,140.36,140.5,8200.0,116.5324,116.5739,116.4577,116.5739,8200.0
2010-08-05 12:50:00,140.48,140.48,140.31,140.36,5000.0,116.5573,116.5573,116.4163,116.4577,5000.0
2010-08-05 13:00:00,140.4,140.4,140.29,140.33,5100.0,116.4909,116.4909,116.3997,116.4329,5100.0
2010-08-05 13:10:00,140.29,140.29,140.17,140.22,11000.0,116.3997,116.3997,116.3001,116.3416,11000.0
2010-08-05 13:20:00,140.19,140.36,140.18,140.33,8400.0,116.3167,116.4577,116.3084,116.4329,8400.0
2010-08-05 13:30:00,140.37,140.55,140.37,140.44,19900.0,116.466,116.6154,116.466,116.5241,19900.0
2010-08-05 13:40:00,140.45,140.55,140.42,140.5,16000.0,116.5324,116.6154,116.5075,116.5739,16000.0
2010-08-05 13:50:00,140.51,140.72,140.51,140.59,35300.0,116.5822,116.7564,116.5822,116.6486,35300.0
2010-08-05 14:00:00,140.6,140.62,140.51,140.57,11600.0,116.6569,116.6735,116.5822,116.632,11600.0
2010-08-05 14:10:00,140.57,140.68,140.54,140.58,19100.0,116.632,116.7233,116.6071,116.6403,19100.0
2010-08-05 14:20:00,140.6,140.66,140.52,140.57,9100.0,116.6569,116.7067,116.5905,116.632,9100.0
2010-08-05 14:30:00,140.56,140.58,140.47,140.55,18100.0,116.6237,116.6403,116.549,116.6154,18100.0
2010-08-05 14:40:00,140.52,140.64,140.52,140.58,13400.0,116.5905,116.6901,116.5905,116.6403,13400.0
2010-08-05 14:50:00,140.58,140.6,140.49,140.53,63800.0,116.6403,116.6569,116.5656,116.5988,63800.0
2010-08-05 15:00:00,140.53,140.77,140.53,140.74,21200.0,116.5988,116.7979,116.5988,116.773,21200.0
2010-08-05 15:10:00,140.74,140.77,140.64,140.68,22100.0,116.773,116.7979,116.6901,116.7233,22100.0
2010-08-05 15:20:00,140.7,140.8,140.54,140.59,26800.0,116.7398,116.8228,116.6071,116.6486,26800.0
2010-08-05 15:30:00,140.57,140.65,140.51,140.58,71300.0,116.632,116.6984,116.5822,116.6403,71300.0
2010-08-05 15:40:00,140.6,140.63,140.4,140.42,69200.0,116.6569,116.6818,116.4909,116.5075,69200.0
2010-08-05 15:50:00,140.42,140.5,140.32,140.48,124200.0,116.5075,116.5739,116.4246,116.5573,124200.0
2010-08-06 09:30:00,138.72,139.48,138.58,139.36,112900.0,115.097,115.7276,114.9809,115.628,112900.0
2010-08-06 09:40:00,139.41,140.31,139.41,140.09,68400.0,115.6695,116.4163,115.6695,116.2337,68400.0
2010-08-06 09:50:00,140.07,140.52,140.04,140.44,47900.0,116.2171,116.5905,116.1922,116.5241,47900.0
2010-08-06 10:00:00,140.52,140.62,140.08,140.23,23000.0,116.5905,116.6735,116.2254,116.3499,23000.0
2010-08-06 10:10:00,140.22,140.33,140.03,140.21,25000.0,116.3416,116.4329,116.1839,116.3333,25000.0
2010-08-06 10:20:00,140.19,140.19,139.89,139.94,19800.0,116.3167,116.3167,116.0678,116.1093,19800.0
2010-08-06 10:30:00,139.94,140.13,139.5,139.54,52500.0,116.1093,116.2669,115.7442,115.7774,52500.0
2010-08-06 10:40:00,139.53,139.53,138.64,138.69,191800.0,115.7691,115.7691,115.0306,115.0721,191800.0
2010-08-06 10:50:00,138.67,138.74,138.14,138.31,221500.0,115.0555,115.1136,114.6158,114.7568,221500.0
2010-08-06 11:00:00,138.29,138.42,138.12,138.35,211300.0,114.7403,114.8481,114.5992,114.79,211300.0
2010-08-06 11:10:00,138.36,138.85,138.36,138.67,31500.0,114.7983,115.2049,114.7983,115.0555,31500.0
2010-08-06 11:20:00,138.66,138.9,138.64,138.81,32300.0,115.0472,115.2464,115.0306,115.1717,32300.0
2010-08-06 11:30:00,138.81,139.02,138.68,138.99,37200.0,115.1717,115.3459,115.0638,115.321,37200.0
2010-08-06 11:40:00,138.98,139.1,138.87,139.08,25600.0,115.3127,115.4123,115.2215,115.3957,25600.0
2010-08-06 11:50:00,139.08,139.27,138.97,139.01,47300.0,115.3957,115.5534,115.3045,115.3376,47300.0
2010-08-06 12:00:00,138.97,139.03,138.79,138.99,41400.0,115.3045,115.3542,115.1551,115.321,41400.0
2010-08-06 12:10:00,138.97,138.98,138.84,138.93,22400.0,115.3045,115.3127,115.1966,115.2713,22400.0
2010-08-06 12:20:00,138.92,138.96,138.73,138.79,28100.0,115.263,115.2962,115.1053,115.1551,28100.0
2010-08-06 12:30:00,138.77,138.91,138.75,138.88,12200.0,115.1385,115.2547,115.1219,115.2298,12200.0
2010-08-06 12:40:00,138.94,138.99,138.89,138.97,13800.0,115.2796,115.321,115.2381,115.3045,13800.0
2010-08-06 12:50:00,138.98,139.01,138.75,138.76,122800.0,115.3127,115.3376,115.1219,115.1302,122800.0
2010-08-06 13:00:00,138.79,138.93,138.74,138.76,26600.0,115.1551,115.2713,115.1136,115.1302,26600.0
2010-08-06 13:10:00,138.78,138.78,138.65,138.67,14900.0,115.1468,115.1468,115.0389,115.0555,14900.0
2010-08-06 13:20:00,138.65,138.82,138.65,138.79,25100.0,115.0389,115.18,115.0389,115.1551,25100.0
2010-08-06 13:30:00,138.79,138.85,138.64,138.66,45600.0,115.1551,115.2049,115.0306,115.0472,45600.0
2010-08-06 13:40:00,138.65,138.96,138.6,138.88,86100.0,115.0389,115.2962,114.9975,115.2298,86100.0
2010-08-06 13:50:00,138.86,138.88,138.77,138.81,27900.0,115.2132,115.2298,115.1385,115.1717,27900.0
2010-08-06 14:00:00,138.82,138.83,138.62,138.8,27900.0,115.18,115.1883,115.0141,115.1634,27900.0
2010-08-06 14:10:00,138.8,138.84,138.64,138.7,80400.0,115.1634,115.1966,115.0306,115.0804,80400.0
2010-08-06 14:20:00,138.69,138.84,138.64,138.83,111900.0,115.0721,115.1966,115.0306,115.1883,111900.0
2010-08-06 14:30:00,138.81,138.97,138.72,138.84,33400.0,115.1717,115.3045,115.097,115.1966,33400.0
2010-08-06 14:40:00,138.85,139.44,138.85,139.31,109900.0,115.2049,115.6944,115.2049,115.5866,109900.0
2010-08-06 14:50:00,139.31,139.71,139.31,139.59,116400.0,115.5866,115.9184,115.5866,115.8189,116400.0
2010-08-06 15:00:00,139.6,139.86,139.48,139.66,195300.0,115.8272,116.0429,115.7276,115.8769,195300.0
2010-08-06 15:10:00,139.68,139.74,139.41,139.73,71000.0,115.8935,115.9433,115.6695,115.935,71000.0
2010-08-06 15:20:00,139.73,140.07,139.65,139.91,66200.0,115.935,116.2171,115.8687,116.0844,66200.0
2010-08-06 15:30:00,139.92,140.12,139.75,140.05,68400.0,116.0927,116.2586,115.9516,116.2005,68400.0
2010-08-06 15:40:00,140.04,140.27,139.93,140.26,105300.0,116.1922,116.3831,116.101,116.3748,105300.0
2010-08-06 15:50:00,140.28,140.31,139.95,140.13,170400.0,116.3914,116.4163,116.1176,116.2669,170400.0
2010-08-09 09:30:00,141.15,141.18,140.78,141.04,299400.0,117.1132,117.1381,116.8062,117.0219,299400.0
2010-08-09 09:40:00,141.06,141.07,140.42,140.63,98400.0,117.0385,117.0468,116.5075,116.6818,98400.0
2010-08-09 09:50:00,140.62,140.62,140.34,140.47,30100.0,116.6735,116.6735,116.4412,116.549,30100.0
2010-08-09 10:00:00,140.49,140.65,140.39,140.63,142500.0,116.5656,116.6984,116.4826,116.6818,142500.0
2010-08-09 10:10:00,140.67,140.82,140.66,140.7,35400.0,116.715,116.8394,116.7067,116.7398,35400.0
2010-08-09 10:20:00,140.68,140.75,140.49,140.53,35000.0,116.7233,116.7813,116.5656,116.5988,35000.0
2010-08-09 10:30:00,140.57,140.8,140.57,140.65,24000.0,116.632,116.8228,116.632,116.6984,24000.0
2010-08-09 10:40:00,140.67,140.81,140.64,140.75,18800.0,116.715,116.8311,116.6901,116.7813,18800.0
2010-08-09 10:50:00,140.73,140.95,140.6,140.91,29100.0,116.7647,116.9473,116.6569,116.9141,29100.0
2010-08-09 11:00:00,140.9,140.96,140.84,140.88,16200.0,116.9058,116.9556,116.856,116.8892,16200.0
2010-08-09 11:10:00,140.94,141.09,140.91,141.05,33500.0,116.939,117.0634,116.9141,117.0302,33500.0
2010-08-09 11:20:00,141.05,141.1,140.97,141.0,21300.0,117.0302,117.0717,116.9639,116.9888,21300.0
2010-08-09 11:30:00,141.0,141.31,141.0,141.23,130300.0,116.9888,117.246,116.9888,117.1796,130300.0
2010-08-09 11:40:00,141.22,141.23,141.12,141.21,20800.0,117.1713,117.1796,117.0883,117.163,20800.0
2010-08-09 11:50:00,141.22,141.25,141.15,141.16,16800.0,117.1713,117.1962,117.1132,117.1215,16800.0
2010-08-09 12:00:00,141.17,141.24,141.14,141.18,10600.0,117.1298,117.1879,117.1049,117.1381,10600.0
2010-08-09 12:10:00,141.17,141.28,141.17,141.19,14200.0,117.1298,117.2211,117.1298,117.1464,14200.0
2010-08-09 12:20:00,141.19,141.23,141.05,141.11,33800.0,117.1464,117.1796,117.0302,117.08,33800.0
2010-08-09 12:30:00,141.09,141.11,141.01,141.09,11900.0,117.0634,117.08,116.9971,117.0634,11900.0
2010-08-09 12:40:00,141.06,141.19,141.03,141.14,18800.0,117.0385,117.1464,117.0136,117.1049,18800.0
2010-08-09 12:50:00,141.17,141.19,141.11,141.17,9300.0,117.1298,117.1464,117.08,117.1298,9300.0
2010-08-09 13:00:00,141.17,141.2,141.11,141.14,6900.0,117.1298,117.1547,117.08,117.1049,6900.0
2010-08-09 13:10:00,141.14,141.29,141.14,141.29,24800.0,117.1049,117.2294,117.1049,117.2294,24800.0
2010-08-09 13:20:00,141.3,141.3,141.15,141.15,27500.0,117.2377,117.2377,117.1132,117.1132,27500.0
2010-08-09 13:30:00,141.11,141.16,141.09,141.12,6800.0,117.08,117.1215,117.0634,117.0883,6800.0
2010-08-09 13:40:00,141.13,141.26,141.1,141.18,112800.0,117.0966,117.2045,117.0717,117.1381,112800.0
2010-08-09 13:50:00,141.19,141.31,141.18,141.25,19200.0,117.1464,117.246,117.1381,117.1962,19200.0
2010-08-09 14:00:00,141.26,141.31,141.24,141.29,17700.0,117.2045,117.246,117.1879,117.2294,17700.0
2010-08-09 14:10:00,141.31,141.33,141.24,141.31,15700.0,117.246,117.2626,117.1879,117.246,15700.0
2010-08-09 14:20:00,141.3,141.34,141.26,141.26,7400.0,117.2377,117.2709,117.2045,117.2045,7400.0
2010-08-09 14:30:00,141.28,141.44,141.28,141.39,27000.0,117.2211,117.3538,117.2211,117.3123,27000.0
2010-08-09 14:40:00,141.39,141.62,141.38,141.59,68800.0,117.3123,117.5032,117.304,117.4783,68800.0
2010-08-09 14:50:00,141.59,141.69,141.56,141.69,29100.0,117.4783,117.5613,117.4534,117.5613,29100.0
2010-08-09 15:00:00,141.69,141.69,141.49,141.55,41300.0,117.5613,117.5613,117.3953,117.4451,41300.0
2010-08-09 15:10:00,141.54,141.55,141.35,141.36,58200.0,117.4368,117.4451,117.2792,117.2875,58200.0
2010-08-09 15:20:00,141.36,141.49,141.35,141.47,41800.0,117.2875,117.3953,117.2792,117.3787,41800.0
2010-08-09 15:30:00,141.46,141.59,141.41,141.55,50200.0,117.3704,117.4783,117.3289,117.4451,50200.0
2010-08-09 15:40:00,141.55,141.69,141.53,141.59,75200.0,117.4451,117.5613,117.4285,117.4783,75200.0
2010-08-09 15:50:00,141.6,141.63,141.42,141.51,128900.0,117.4866,117.5115,117.3372,117.4119,128900.0
2010-08-10 09:30:00,140.14,140.31,139.77,139.93,87700.0,116.2752,116.4163,115.9682,116.101,87700.0
2010-08-10 09:40:00,139.92,139.92,139.05,139.21,122600.0,116.0927,116.0927,115.3708,115.5036,122600.0
2010-08-10 09:50:00,139.2,139.45,138.82,139.45,85700.0,115.4953,115.7027,115.18,115.7027,85700.0
2010-08-10 10:00:00,139.4,139.5,139.13,139.44,46800.0,115.6612,115.7442,115.4372,115.6944,46800.0
2010-08-10 10:10:00,139.4,139.6,139.35,139.58,28900.0,115.6612,115.8272,115.6197,115.8106,28900.0
2010-08-10 10:20:00,139.64,139.7,139.51,139.58,19800.0,115.8604,115.9101,115.7525,115.8106,19800.0
2010-08-10 10:30:00,139.55,139.55,139.33,139.46,51000.0,115.7857,115.7857,115.6031,115.711,51000.0
2010-08-10 10:40:00,139.41,139.56,139.3,139.3,21800.0,115.6695,115.794,115.5783,115.5783,21800.0
2010-08-10 10:50:00,139.33,139.35,139.17,139.19,32700.0,115.6031,115.6197,115.4704,115.487,32700.0
2010-08-10 11:00:00,139.29,139.49,139.29,139.4,17200.0,115.57,115.7359,115.57,115.6612,17200.0
2010-08-10 11:10:00,139.44,139.64,139.44,139.61,32800.0,115.6944,115.8604,115.6944,115.8355,32800.0
2010-08-10 11:20:00,139.6,139.62,139.43,139.58,15500.0,115.8272,115.8438,115.6861,115.8106,15500.0
2010-08-10 11:30:00,139.56,139.68,139.5,139.67,19400.0,115.794,115.8935,115.7442,115.8852,19400.0
2010-08-10 11:40:00,139.64,139.64,139.49,139.57,20500.0,115.8604,115.8604,115.7359,115.8023,20500.0
2010-08-10 11:50:00,139.53,139.6,139.53,139.57,9500.0,115.7691,115.8272,115.7691,115.8023,9500.0
2010-08-10 12:00:00,139.55,139.55,139.39,139.47,17500.0,115.7857,115.7857,115.6529,115.7193,17500.0
2010-08-10 12:10:00,139.48,139.52,139.43,139.44,10500.0,115.7276,115.7608,115.6861,115.6944,10500.0
2010-08-10 12:20:00,139.45,139.53,139.44,139.51,10000.0,115.7027,115.7691,115.6944,115.7525,10000.0
2010-08-10 12:30:00,139.48,139.48,139.35,139.4,12800.0,115.7276,115.7276,115.6197,115.6612,12800.0
2010-08-10 12:40:00,139.38,139.47,139.34,139.46,12200.0,115.6446,115.7193,115.6114,115.711,12200.0
2010-08-10 12:50:00,139.45,139.45,139.29,139.35,21400.0,115.7027,115.7027,115.57,115.6197,21400.0
2010-08-10 13:00:00,139.34,139.37,139.3,139.3,6800.0,115.6114,115.6363,115.5783,115.5783,6800.0
2010-08-10 13:10:00,139.27,139.29,139.13,139.15,17200.0,115.5534,115.57,115.4372,115.4538,17200.0
2010-08-10 13:20:00,139.14,139.14,138.83,138.88,207200.0,115.4455,115.4455,115.1883,115.2298,207200.0
2010-08-10 13:30:00,138.88,139.04,138.81,138.98,56100.0,115.2298,115.3625,115.1717,115.3127,56100.0
2010-08-10 13:40:00,139.01,139.17,139.01,139.05,58400.0,115.3376,115.4704,115.3376,115.3708,58400.0
2010-08-10 13:50:00,139.04,139.09,138.95,139.06,12600.0,115.3625,115.404,115.2879,115.3791,12600.0
2010-08-10 14:00:00,139.06,139.34,139.05,139.2,39400.0,115.3791,115.6114,115.3708,115.4953,39400.0
2010-08-10 14:10:00,139.19,139.96,139.05,139.55,145000.0,115.487,116.1259,115.3708,115.7857,145000.0
2010-08-10 14:20:00,139.57,139.86,139.29,139.66,132600.0,115.8023,116.0429,115.57,115.8769,132600.0
2010-08-10 14:30:00,139.69,140.41,139.69,140.28,136900.0,115.9018,116.4992,115.9018,116.3914,136900.0
2010-08-10 14:40:00,140.29,140.77,140.24,140.58,137000.0,116.3997,116.7979,116.3582,116.6403,137000.0
2010-08-10 14:50:00,140.61,140.61,140.22,140.27,69400.0,116.6652,116.6652,116.3416,116.3831,69400.0
2010-08-10 15:00:00,140.26,140.61,140.26,140.59,50800.0,116.3748,116.6652,116.3748,116.6486,50800.0
2010-08-10 15:10:00,140.61,140.61,139.81,139.91,102300.0,116.6652,116.6652,116.0014,116.0844,102300.0
2010-08-10 15:20:00,139.91,140.15,139.74,140.12,79100.0,116.0844,116.2835,115.9433,116.2586,79100.0
2010-08-10 15:30:00,140.12,140.32,139.89,140.12,100600.0,116.2586,116.4246,116.0678,116.2586,100600.0
2010-08-10 15:40:00,140.13,140.39,140.07,140.12,141700.0,116.2669,116.4826,116.2171,116.2586,141700.0
2010-08-10 15:50:00,140.11,140.13,139.64,139.75,237400.0,116.2503,116.2669,115.8604,115.9516,237400.0
2010-08-11 09:30:00,137.19,137.21,136.11,136.47,256500.0,113.8276,113.8442,112.9315,113.2302,256500.0
2010-08-11 09:40:00,136.49,136.65,136.29,136.59,124100.0,113.2468,113.3795,113.0808,113.3297,124100.0
2010-08-11 09:50:00,136.58,136.58,136.2,136.49,136500.0,113.3215,113.3215,113.0062,113.2468,136500.0
2010-08-11 10:00:00,136.46,136.7,136.4,136.65,91700.0,113.2219,113.421,113.1721,113.3795,91700.0
2010-08-11 10:10:00,136.64,136.67,136.24,136.34,144500.0,113.3712,113.3961,113.0394,113.1223,144500.0
2010-08-11 10:20:00,136.33,136.6,136.31,136.41,172000.0,113.114,113.338,113.0974,113.1804,172000.0
2010-08-11 10:30:00,136.4,136.4,135.99,136.19,325000.0,113.1721,113.1721,112.8319,112.9979,325000.0
2010-08-11 10:40:00,136.16,136.19,135.62,135.74,444500.0,112.973,112.9979,112.5249,112.6245,444500.0
2010-08-11 10:50:00,135.71,135.79,135.53,135.54,139000.0,112.5996,112.666,112.4503,112.4586,139000.0
2010-08-11 11:00:00,135.54,135.61,135.39,135.42,219400.0,112.4586,112.5166,112.3341,112.359,219400.0
2010-08-11 11:10:00,135.4,135.44,135.16,135.19,96700.0,112.3424,112.3756,112.1433,112.1682,96700.0
2010-08-11 11:20:00,135.18,135.5,135.08,135.42,145000.0,112.1599,112.4254,112.0769,112.359,145000.0
2010-08-11 11:30:00,135.38,135.52,135.36,135.5,111800.0,112.3258,112.442,112.3092,112.4254,111800.0
2010-08-11 11:40:00,135.52,135.56,135.34,135.5,55500.0,112.442,112.4751,112.2926,112.4254,55500.0
2010-08-11 11:50:00,135.53,135.59,135.42,135.55,117700.0,112.4503,112.5,112.359,112.4669,117700.0
2010-08-11 12:00:00,135.54,135.56,135.36,135.55,71000.0,112.4586,112.4751,112.3092,112.4669,71000.0
2010-08-11 12:10:00,135.54,135.64,135.41,135.42,38100.0,112.4586,112.5415,112.3507,112.359,38100.0
2010-08-11 12:20:00,135.4,135.51,135.37,135.39,34100.0,112.3424,112.4337,112.3175,112.3341,34100.0
2010-08-11 12:30:00,135.38,135.49,135.29,135.37,55200.0,112.3258,112.4171,112.2511,112.3175,55200.0
2010-08-11 12:40:00,135.37,135.37,135.02,135.02,134800.0,112.3175,112.3175,112.0271,112.0271,134800.0
2010-08-11 12:50:00,135.02,135.08,134.96,135.02,111500.0,112.0271,112.0769,111.9773,112.0271,111500.0
2010-08-11 13:00:00,135.02,135.34,135.0,135.27,44600.0,112.0271,112.2926,112.0105,112.2345,44600.0
2010-08-11 13:10:00,135.27,135.45,135.2,135.44,37800.0,112.2345,112.3839,112.1765,112.3756,37800.0
2010-08-11 13:20:00,135.43,135.44,135.31,135.38,33100.0,112.3673,112.3756,112.2677,112.3258,33100.0
2010-08-11 13:30:00,135.4,135.44,135.28,135.32,46100.0,112.3424,112.3756,112.2428,112.276,46100.0
2010-08-11 13:40:00,135.32,135.46,135.29,135.29,20200.0,112.276,112.3922,112.2511,112.2511,20200.0
2010-08-11 13:50:00,135.32,135.33,135.13,135.13,29900.0,112.276,112.2843,112.1184,112.1184,29900.0
2010-08-11 14:00:00,135.13,135.3,135.13,135.25,56700.0,112.1184,112.2594,112.1184,112.2179,56700.0
2010-08-11 14:10:00,135.23,135.3,135.21,135.29,64900.0,112.2013,112.2594,112.1848,112.2511,64900.0
2010-08-11 14:20:00,135.29,135.42,135.29,135.32,36600.0,112.2511,112.359,112.2511,112.276,36600.0
2010-08-11 14:30:00,135.31,135.33,135.14,135.23,38700.0,112.2677,112.2843,112.1267,112.2013,38700.0
2010-08-11 14:40:00,135.18,135.21,134.93,135.06,42500.0,112.1599,112.1848,111.9524,112.0603,42500.0
2010-08-11 14:50:00,135.04,135.04,134.8,134.93,164300.0,112.0437,112.0437,111.8446,111.9524,164300.0
2010-08-11 15:00:00,134.92,135.08,134.85,135.05,114200.0,111.9441,112.0769,111.8861,112.052,114200.0
2010-08-11 15:10:00,135.04,135.12,134.88,134.97,89200.0,112.0437,112.1101,111.9109,111.9856,89200.0
2010-08-11 15:20:00,134.98,135.12,134.91,135.02,106200.0,111.9939,112.1101,111.9358,112.0271,106200.0
2010-08-11 15:30:00,135.02,135.38,135.02,135.29,140400.0,112.0271,112.3258,112.0271,112.2511,140400.0
2010-08-11 15:40:00,135.29,135.32,134.96,134.99,176000.0,112.2511,112.276,111.9773,112.0022,176000.0
2010-08-11 15:50:00,134.99,135.06,134.84,134.96,333300.0,112.0022,112.0603,111.8778,111.9773,333300.0
2010-08-12 09:30:00,132.46,133.26,132.27,132.96,404900.0,109.9031,110.5668,109.7454,110.3179,404900.0
2010-08-12 09:40:00,132.96,133.64,132.9,133.6,280900.0,110.3179,110.8821,110.2681,110.8489,280900.0
2010-08-12 09:50:00,133.61,133.87,133.41,133.68,227500.0,110.8572,111.0729,110.6913,110.9153,227500.0
2010-08-12 10:00:00,133.69,133.9,133.5,133.84,451800.0,110.9236,111.0978,110.766,111.0481,451800.0
2010-08-12 10:10:00,133.84,134.07,133.55,133.58,143600.0,111.0481,111.2389,110.8074,110.8323,143600.0
2010-08-12 10:20:00,133.6,133.73,133.37,133.46,97400.0,110.8489,110.9568,110.6581,110.7328,97400.0
2010-08-12 10:30:00,133.48,133.7,133.41,133.66,112400.0,110.7494,110.9319,110.6913,110.8987,112400.0
2010-08-12 10:40:00,133.64,134.22,133.61,134.04,136900.0,110.8821,111.3633,110.8572,111.214,136900.0
2010-08-12 10:50:00,134.03,134.46,133.96,134.1,87300.0,111.2057,111.5625,111.1476,111.2638,87300.0
2010-08-12 11:00:00,134.11,134.19,133.98,134.02,56700.0,111.2721,111.3384,111.1642,111.1974,56700.0
2010-08-12 11:10:00,134.04,134.28,133.88,134.26,49600.0,111.214,111.4131,111.0812,111.3965,49600.0
2010-08-12 11:20:00,134.27,134.62,134.25,134.56,50100.0,111.4048,111.6952,111.3882,111.6454,50100.0
2010-08-12 11:30:00,134.54,134.64,134.34,134.39,64000.0,111.6288,111.7118,111.4629,111.5044,64000.0
2010-08-12 11:40:00,134.38,134.49,134.23,134.38,36800.0,111.4961,111.5874,111.3716,111.4961,36800.0
2010-08-12 11:50:00,134.39,134.51,134.3,134.4,32500.0,111.5044,111.604,111.4297,111.5127,32500.0
2010-08-12 12:00:00,134.38,134.41,134.14,134.3,23600.0,111.4961,111.521,111.297,111.4297,23600.0
2010-08-12 12:10:00,134.3,134.52,134.22,134.42,25500.0,111.4297,111.6123,111.3633,111.5293,25500.0
2010-08-12 12:20:00,134.44,134.47,134.35,134.39,16800.0,111.5459,111.5708,111.4712,111.5044,16800.0
2010-08-12 12:30:00,134.4,134.55,134.39,134.47,99000.0,111.5127,111.6371,111.5044,111.5708,99000.0
2010-08-12 12:40:00,134.47,134.52,134.39,134.49,28400.0,111.5708,111.6123,111.5044,111.5874,28400.0
2010-08-12 12:50:00,134.49,134.7,134.47,134.65,42600.0,111.5874,111.7616,111.5708,111.7201,42600.0
2010-08-12 13:00:00,134.66,134.76,134.5,134.5,26400.0,111.7284,111.8114,111.5957,111.5957,26400.0
2010-08-12 13:10:00,134.51,134.59,134.47,134.52,24000.0,111.604,111.6703,111.5708,111.6123,24000.0
2010-08-12 13:20:00,134.53,134.59,134.22,134.28,40800.0,111.6206,111.6703,111.3633,111.4131,40800.0
2010-08-12 13:30:00,134.28,134.31,134.13,134.22,36100.0,111.4131,111.438,111.2887,111.3633,36100.0
2010-08-12 13:40:00,134.21,134.21,133.9,133.93,60400.0,111.355,111.355,111.0978,111.1227,60400.0
2010-08-12 13:50:00,133.93,133.96,133.82,133.86,37600.0,111.1227,111.1476,111.0315,111.0646,37600.0
2010-08-12 14:00:00,133.89,134.04,133.82,134.02,35500.0,111.0895,111.214,111.0315,111.1974,35500.0
2010-08-12 14:10:00,134.02,134.08,133.98,134.03,33400.0,111.1974,111.2472,111.1642,111.2057,33400.0
2010-08-12 14:20:00,134.03,134.1,133.89,134.04,33700.0,111.2057,111.2638,111.0895,111.214,33700.0
2010-08-12 14:30:00,134.04,134.05,133.72,133.87,37500.0,111.214,111.2223,110.9485,111.0729,37500.0
2010-08-12 14:40:00,133.85,133.99,133.8,133.89,38200.0,111.0563,111.1725,111.0149,111.0895,38200.0
2010-08-12 14:50:00,133.89,134.23,133.85,134.07,91800.0,111.0895,111.3716,111.0563,111.2389,91800.0
2010-08-12 15:00:00,134.09,134.53,134.09,134.5,69900.0,111.2555,111.6206,111.2555,111.5957,69900.0
2010-08-12 15:10:00,134.5,134.68,134.31,134.31,89000.0,111.5957,111.745,111.438,111.438,89000.0
2010-08-12 15:20:00,134.32,134.52,134.31,134.43,64500.0,111.4463,111.6123,111.438,111.5376,64500.0
2010-08-12 15:30:00,134.44,134.71,134.42,134.44,76400.0,111.5459,111.7699,111.5293,111.5459,76400.0
2010-08-12 15:40:00,134.44,134.44,133.96,134.21,196600.0,111.5459,111.5459,111.1476,111.355,196600.0
2010-08-12 15:50:00,134.22,134.29,134.12,134.16,222200.0,111.3633,111.4214,111.2804,111.3136,222200.0
2010-08-13 09:30:00,133.76,134.34,133.7,134.02,120800.0,110.9817,111.4629,110.9319,111.1974,120800.0
2010-08-13 09:40:00,134.02,134.29,133.5,133.84,213200.0,111.1974,111.4214,110.766,111.0481,213200.0
2010-08-13 09:50:00,133.78,134.5,133.66,134.41,131100.0,110.9983,111.5957,110.8987,111.521,131100.0
2010-08-13 10:00:00,134.41,134.52,134.12,134.4,114700.0,111.521,111.6123,111.2804,111.5127,114700.0
2010-08-13 10:10:00,134.37,134.48,134.11,134.16,87400.0,111.4878,111.5791,111.2721,111.3136,87400.0
2010-08-13 10:20:00,134.15,134.21,133.89,134.06,78700.0,111.3053,111.355,111.0895,111.2306,78700.0
2010-08-13 10:30:00,134.07,134.17,133.78,134.13,117300.0,111.2389,111.3219,110.9983,111.2887,117300.0
2010-08-13 10:40:00,134.13,134.13,133.69,133.74,60600.0,111.2887,111.2887,110.9236,110.9651,60600.0
2010-08-13 10:50:00,133.77,133.99,133.6,133.93,73500.0,110.99,111.1725,110.8489,111.1227,73500.0
2010-08-13 11:00:00,133.91,134.14,133.77,134.06,40500.0,111.1061,111.297,110.99,111.2306,40500.0
2010-08-13 11:10:00,134.01,134.1,133.87,133.9,23700.0,111.1891,111.2638,111.0729,111.0978,23700.0
2010-08-13 11:20:00,133.92,133.94,133.72,133.84,45400.0,111.1144,111.131,110.9485,111.0481,45400.0
2010-08-13 11:30:00,133.82,133.85,133.56,133.6,41300.0,111.0315,111.0563,110.8157,110.8489,41300.0
2010-08-13 11:40:00,133.63,133.89,133.61,133.87,35500.0,110.8738,111.0895,110.8572,111.0729,35500.0
2010-08-13 11:50:00,133.83,133.97,133.73,133.89,33400.0,111.0398,111.1559,110.9568,111.0895,33400.0
2010-08-13 12:00:00,133.9,134.14,133.84,134.14,28700.0,111.0978,111.297,111.0481,111.297,28700.0
2010-08-13 12:10:00,134.14,134.23,134.05,134.15,106700.0,111.297,111.3716,111.2223,111.3053,106700.0
2010-08-13 12:20:00,134.14,134.24,134.11,134.24,12500.0,111.297,111.3799,111.2721,111.3799,12500.0
2010-08-13 12:30:00,134.24,134.29,134.07,134.1,19900.0,111.3799,111.4214,111.2389,111.2638,19900.0
2010-08-13 12:40:00,134.12,134.25,134.09,134.24,45900.0,111.2804,111.3882,111.2555,111.3799,45900.0
2010-08-13 12:50:00,134.24,134.4,134.2,134.34,45500.0,111.3799,111.5127,111.3467,111.4629,45500.0
2010-08-13 13:00:00,134.34,134.41,134.14,134.14,16100.0,111.4629,111.521,111.297,111.297,16100.0
2010-08-13 13:10:00,134.16,134.33,134.15,134.27,8900.0,111.3136,111.4546,111.3053,111.4048,8900.0
2010-08-13 13:20:00,134.25,134.3,134.14,134.29,10100.0,111.3882,111.4297,111.297,111.4214,10100.0
2010-08-13 13:30:00,134.28,134.44,134.19,134.44,19000.0,111.4131,111.5459,111.3384,111.5459,19000.0
2010-08-13 13:40:00,134.43,134.54,134.33,134.33,21200.0,111.5376,111.6288,111.4546,111.4546,21200.0
2010-08-13 13:50:00,134.34,134.41,134.27,134.3,147700.0,111.4629,111.521,111.4048,111.4297,147700.0
2010-08-13 14:00:00,134.28,134.34,134.19,134.27,15500.0,111.4131,111.4629,111.3384,111.4048,15500.0
2010-08-13 14:10:00,134.29,134.31,134.18,134.2,16500.0,111.4214,111.438,111.3302,111.3467,16500.0
2010-08-13 14:20:00,134.18,134.22,134.02,134.22,27300.0,111.3302,111.3633,111.1974,111.3633,27300.0
2010-08-13 14:30:00,134.19,134.22,134.03,134.04,16100.0,111.3384,111.3633,111.2057,111.214,16100.0
2010-08-13 14:40:00,134.07,134.18,133.97,134.0,19400.0,111.2389,111.3302,111.1559,111.1808,19400.0
2010-08-13 14:50:00,133.98,134.11,133.9,133.98,48800.0,111.1642,111.2721,111.0978,111.1642,48800.0
2010-08-13 15:00:00,133.99,134.1,133.9,134.06,43000.0,111.1725,111.2638,111.0978,111.2306,43000.0
2010-08-13 15:10:00,134.06,134.08,133.92,133.99,33200.0,111.2306,111.2472,111.1144,111.1725,33200.0
2010-08-13 15:20:00,133.99,134.09,133.89,133.9,77400.0,111.1725,111.2555,111.0895,111.0978,77400.0
2010-08-13 15:30:00,133.91,134.12,133.83,134.07,55600.0,111.1061,111.2804,111.0398,111.2389,55600.0
2010-08-13 15:40:00,134.05,134.06,133.45,133.6,158700.0,111.2223,111.2306,110.7245,110.8489,158700.0
2010-08-13 15:50:00,133.58,133.61,133.44,133.54,157600.0,110.8323,110.8572,110.7162,110.7991,157600.0
2010-08-16 09:30:00,132.61,132.78,132.03,132.57,200800.0,110.0275,110.1686,109.5463,109.9943,200800.0
2010-08-16 09:40:00,132.63,133.38,132.63,133.29,154800.0,110.0441,110.6664,110.0441,110.5917,154800.0
2010-08-16 09:50:00,133.27,133.28,132.92,133.03,51200.0,110.5751,110.5834,110.2847,110.376,51200.0
2010-08-16 10:00:00,133.03,133.74,132.84,133.6,125400.0,110.376,110.9651,110.2183,110.8489,125400.0
2010-08-16 10:10:00,133.6,134.02,133.57,133.93,164500.0,110.8489,111.1974,110.824,111.1227,164500.0
2010-08-16 10:20:00,133.93,134.07,133.79,133.87,84000.0,111.1227,111.2389,111.0066,111.0729,84000.0
2010-08-16 10:30:00,133.87,134.16,133.86,134.12,65400.0,111.0729,111.3136,111.0646,111.2804,65400.0
2010-08-16 10:40:00,134.13,134.15,133.95,133.96,49500.0,111.2887,111.3053,111.1393,111.1476,49500.0
2010-08-16 10:50:00,133.96,134.06,133.85,133.9,32000.0,111.1476,111.2306,111.0563,111.0978,32000.0
2010-08-16 11:00:00,133.95,133.95,133.48,133.48,48800.0,111.1393,111.1393,110.7494,110.7494,48800.0
2010-08-16 11:10:00,133.48,133.68,133.46,133.51,48500.0,110.7494,110.9153,110.7328,110.7742,48500.0
2010-08-16 11:20:00,133.55,133.63,133.39,133.47,18500.0,110.8074,110.8738,110.6747,110.7411,18500.0
2010-08-16 11:30:00,133.47,133.86,133.45,133.76,25000.0,110.7411,111.0646,110.7245,110.9817,25000.0
2010-08-16 11:40:00,133.76,133.78,133.63,133.72,16800.0,110.9817,110.9983,110.8738,110.9485,16800.0
2010-08-16 11:50:00,133.71,133.9,133.71,133.76,21300.0,110.9402,111.0978,110.9402,110.9817,21300.0
2010-08-16 12:00:00,133.75,133.92,133.73,133.92,33800.0,110.9734,111.1144,110.9568,111.1144,33800.0
2010-08-16 12:10:00,133.9,133.94,133.78,133.93,24500.0,111.0978,111.131,110.9983,111.1227,24500.0
2010-08-16 12:20:00,133.94,134.23,133.9,134.23,37900.0,111.131,111.3716,111.0978,111.3716,37900.0
2010-08-16 12:30:00,134.22,134.31,134.13,134.31,47800.0,111.3633,111.438,111.2887,111.438,47800.0
2010-08-16 12:40:00,134.3,134.31,134.17,134.23,28100.0,111.4297,111.438,111.3219,111.3716,28100.0
2010-08-16 12:50:00,134.24,134.26,134.06,134.13,41700.0,111.3799,111.3965,111.2306,111.2887,41700.0
2010-08-16 13:00:00,134.14,134.26,134.04,134.1,36500.0,111.297,111.3965,111.214,111.2638,36500.0
2010-08-16 13:10:00,134.13,134.25,134.13,134.18,18100.0,111.2887,111.3882,111.2887,111.3302,18100.0
2010-08-16 13:20:00,134.17,134.19,134.04,134.09,31200.0,111.3219,111.3384,111.214,111.2555,31200.0
2010-08-16 13:30:00,134.1,134.18,134.06,134.14,34900.0,111.2638,111.3302,111.2306,111.297,34900.0
2010-08-16 13:40:00,134.14,134.21,134.03,134.03,47800.0,111.297,111.355,111.2057,111.2057,47800.0
2010-08-16 13:50:00,134.03,134.03,133.8,133.86,37500.0,111.2057,111.2057,111.0149,111.0646,37500.0
2010-08-16 14:00:00,133.88,133.99,133.74,133.75,35800.0,111.0812,111.1725,110.9651,110.9734,35800.0
2010-08-16 14:10:00,133.73,133.79,133.54,133.79,35200.0,110.9568,111.0066,110.7991,111.0066,35200.0
2010-08-16 14:20:00,133.8,133.9,133.79,133.82,16600.0,111.0149,111.0978,111.0066,111.0315,16600.0
2010-08-16 14:30:00,133.82,133.87,133.68,133.8,42800.0,111.0315,111.0729,110.9153,111.0149,42800.0
2010-08-16 14:40:00,133.79,133.82,133.62,133.74,46600.0,111.0066,111.0315,110.8655,110.9651,46600.0
2010-08-16 14:50:00,133.74,133.74,133.29,133.41,91800.0,110.9651,110.9651,110.5917,110.6913,91800.0
2010-08-16 15:00:00,133.4,133.51,133.29,133.35,38500.0,110.683,110.7742,110.5917,110.6415,38500.0
2010-08-16 15:10:00,133.34,133.34,133.07,133.29,127300.0,110.6332,110.6332,110.4092,110.5917,127300.0
2010-08-16 15:20:00,133.29,133.48,133.16,133.4,62200.0,110.5917,110.7494,110.4839,110.683,62200.0
2010-08-16 15:30:00,133.41,133.52,133.27,133.47,53400.0,110.6913,110.7825,110.5751,110.7411,53400.0
2010-08-16 15:40:00,133.48,133.76,133.39,133.63,105600.0,110.7494,110.9817,110.6747,110.8738,105600.0
2010-08-16 15:50:00,133.64,133.73,133.59,133.69,70600.0,110.8821,110.9568,110.8406,110.9236,70600.0
2010-08-17 09:30:00,135.01,135.3,134.76,135.09,66700.0,112.0188,112.2594,111.8114,112.0852,66700.0
2010-08-17 09:40:00,135.1,135.1,134.55,134.94,186000.0,112.0935,112.0935,111.6371,111.9607,186000.0
2010-08-17 09:50:00,134.94,135.22,134.93,135.08,95000.0,111.9607,112.193,111.9524,112.0769,95000.0
2010-08-17 10:00:00,135.11,135.31,135.09,135.24,54500.0,112.1018,112.2677,112.0852,112.2096,54500.0
2010-08-17 10:10:00,135.2,135.23,134.92,134.99,44900.0,112.1765,112.2013,111.9441,112.0022,44900.0
2010-08-17 10:20:00,134.94,135.22,134.87,134.98,34300.0,111.9607,112.193,111.9027,111.9939,34300.0
2010-08-17 10:30:00,135.02,135.25,135.0,135.24,36200.0,112.0271,112.2179,112.0105,112.2096,36200.0
2010-08-17 10:40:00,135.25,135.57,135.24,135.5,53500.0,112.2179,112.4834,112.2096,112.4254,53500.0
2010-08-17 10:50:00,135.53,135.74,135.52,135.68,47700.0,112.4503,112.6245,112.442,112.5747,47700.0
2010-08-17 11:00:00,135.67,135.99,135.67,135.99,57600.0,112.5664,112.8319,112.5664,112.8319,57600.0
2010-08-17 11:10:00,136.0,136.39,135.99,136.19,116600.0,112.8402,113.1638,112.8319,112.9979,116600.0
2010-08-17 11:20:00,136.19,136.21,136.1,136.16,55000.0,112.9979,113.0145,112.9232,112.973,55000.0
2010-08-17 11:30:00,136.16,136.43,136.13,136.37,62500.0,112.973,113.197,112.9481,113.1472,62500.0
2010-08-17 11:40:00,136.4,136.42,136.28,136.35,21100.0,113.1721,113.1887,113.0725,113.1306,21100.0
2010-08-17 11:50:00,136.32,136.4,136.31,136.35,12700.0,113.1057,113.1721,113.0974,113.1306,12700.0
2010-08-17 12:00:00,136.35,136.36,136.26,136.3,50700.0,113.1306,113.1389,113.0559,113.0891,50700.0
2010-08-17 12:10:00,136.3,136.32,136.09,136.1,98000.0,113.0891,113.1057,112.9149,112.9232,98000.0
2010-08-17 12:20:00,136.1,136.12,136.02,136.06,22900.0,112.9232,112.9398,112.8568,112.89,22900.0
2010-08-17 12:30:00,136.08,136.23,136.08,136.23,10000.0,112.9066,113.0311,112.9066,113.0311,10000.0
2010-08-17 12:40:00,136.22,136.25,136.11,136.24,18200.0,113.0228,113.0476,112.9315,113.0394,18200.0
2010-08-17 12:50:00,136.25,136.27,136.19,136.19,18400.0,113.0476,113.0642,112.9979,112.9979,18400.0
2010-08-17 13:00:00,136.18,136.32,136.17,136.3,25000.0,112.9896,113.1057,112.9813,113.0891,25000.0
2010-08-17 13:10:00,136.33,136.86,136.33,136.83,105200.0,113.114,113.5538,113.114,113.5289,105200.0
2010-08-17 13:20:00,136.84,136.9,136.7,136.78,237400.0,113.5372,113.587,113.421,113.4874,237400.0
2010-08-17 13:30:00,136.79,136.92,136.79,136.86,44400.0,113.4957,113.6036,113.4957,113.5538,44400.0
2010-08-17 13:40:00,136.87,136.87,136.74,136.74,30900.0,113.5621,113.5621,113.4542,113.4542,30900.0
2010-08-17 13:50:00,136.73,136.73,136.44,136.55,21600.0,113.4459,113.4459,113.2053,113.2966,21600.0
2010-08-17 14:00:00,136.56,136.71,136.55,136.64,48000.0,113.3049,113.4293,113.2966,113.3712,48000.0
2010-08-17 14:10:00,136.64,136.74,136.59,136.6,63400.0,113.3712,113.4542,113.3297,113.338,63400.0
2010-08-17 14:20:00,136.57,136.74,136.55,136.66,52700.0,113.3132,113.4542,113.2966,113.3878,52700.0
2010-08-17 14:30:00,136.69,136.72,136.6,136.62,88500.0,113.4127,113.4376,113.338,113.3546,88500.0
2010-08-17 14:40:00,136.6,136.64,136.52,136.53,46700.0,113.338,113.3712,113.2717,113.28,46700.0
2010-08-17 14:50:00,136.55,136.66,136.46,136.51,53900.0,113.2966,113.3878,113.2219,113.2634,53900.0
2010-08-17 15:00:00,136.52,136.54,136.27,136.35,54200.0,113.2717,113.2883,113.0642,113.1306,54200.0
2010-08-17 15:10:00,136.36,136.42,136.24,136.32,40900.0,113.1389,113.1887,113.0394,113.1057,40900.0
2010-08-17 15:20:00,136.31,136.54,136.31,136.49,77100.0,113.0974,113.2883,113.0974,113.2468,77100.0
2010-08-17 15:30:00,136.49,136.49,136.23,136.33,41600.0,113.2468,113.2468,113.0311,113.114,41600.0
2010-08-17 15:40:00,136.34,136.36,136.06,136.15,162700.0,113.1223,113.1389,112.89,112.9647,162700.0
2010-08-17 15:50:00,136.14,136.21,135.89,135.89,294100.0,112.9564,113.0145,112.749,112.749,294100.0
2010-08-18 09:30:00,135.64,135.65,134.85,135.15,155000.0,112.5415,112.5498,111.8861,112.135,155000.0
2010-08-18 09:40:00,135.14,135.23,134.71,134.92,102400.0,112.1267,112.2013,111.7699,111.9441,102400.0
2010-08-18 09:50:00,134.91,135.36,134.69,135.36,125400.0,111.9358,112.3092,111.7533,112.3092,125400.0
2010-08-18 10:00:00,135.35,135.74,135.17,135.55,177500.0,112.3009,112.6245,112.1516,112.4669,177500.0
2010-08-18 10:10:00,135.5,135.84,135.5,135.71,50700.0,112.4254,112.7075,112.4254,112.5996,50700.0
2010-08-18 10:20:00,135.71,135.74,135.11,135.19,41500.0,112.5996,112.6245,112.1018,112.1682,41500.0
2010-08-18 10:30:00,135.2,135.74,135.19,135.64,81700.0,112.1765,112.6245,112.1682,112.5415,81700.0
2010-08-18 10:40:00,135.61,135.73,135.51,135.61,154200.0,112.5166,112.6162,112.4337,112.5166,154200.0
2010-08-18 10:50:00,135.61,135.7,135.34,135.68,52900.0,112.5166,112.5913,112.2926,112.5747,52900.0
2010-08-18 11:00:00,135.68,136.16,135.62,136.02,48800.0,112.5747,112.973,112.5249,112.8568,48800.0
2010-08-18 11:10:00,136.04,136.16,135.89,135.93,41200.0,112.8734,112.973,112.749,112.7821,41200.0
2010-08-18 11:20:00,135.96,136.28,135.96,135.96,44300.0,112.807,113.0725,112.807,112.807,44300.0
2010-08-18 11:30:00,136.01,136.11,135.98,136.06,15900.0,112.8485,112.9315,112.8236,112.89,15900.0
2010-08-18 11:40:00,136.07,136.38,136.07,136.37,18800.0,112.8983,113.1555,112.8983,113.1472,18800.0
2010-08-18 11:50:00,136.38,136.44,136.25,136.27,38200.0,113.1555,113.2053,113.0476,113.0642,38200.0
2010-08-18 12:00:00,136.26,136.3,136.15,136.18,20200.0,113.0559,113.0891,112.9647,112.9896,20200.0
2010-08-18 12:10:00,136.18,136.29,136.17,136.28,10600.0,112.9896,113.0808,112.9813,113.0725,10600.0
2010-08-18 12:20:00,136.3,136.34,136.21,136.3,13400.0,113.0891,113.1223,113.0145,113.0891,13400.0
2010-08-18 12:30:00,136.3,136.34,136.11,136.28,20000.0,113.0891,113.1223,112.9315,113.0725,20000.0
2010-08-18 12:40:00,136.25,136.56,136.25,136.56,16400.0,113.0476,113.3049,113.0476,113.3049,16400.0
2010-08-18 12:50:00,136.58,136.9,136.55,136.8,69300.0,113.3215,113.587,113.2966,113.504,69300.0
2010-08-18 13:00:00,136.82,137.19,136.73,137.12,88900.0,113.5206,113.8276,113.4459,113.7695,88900.0
2010-08-18 13:10:00,137.15,137.21,136.93,136.99,32200.0,113.7944,113.8442,113.6118,113.6616,32200.0
2010-08-18 13:20:00,136.98,136.99,136.88,136.99,14100.0,113.6533,113.6616,113.5704,113.6616,14100.0
2010-08-18 13:30:00,137.02,137.13,136.86,136.86,27900.0,113.6865,113.7778,113.5538,113.5538,27900.0
2010-08-18 13:40:00,136.86,137.02,136.86,137.0,20900.0,113.5538,113.6865,113.5538,113.6699,20900.0
2010-08-18 13:50:00,137.0,137.07,136.96,137.07,22400.0,113.6699,113.728,113.6367,113.728,22400.0
2010-08-18 14:00:00,137.08,137.18,136.77,136.8,29600.0,113.7363,113.8193,113.4791,113.504,29600.0
2010-08-18 14:10:00,136.81,136.94,136.75,136.85,21000.0,113.5123,113.6201,113.4625,113.5455,21000.0
2010-08-18 14:20:00,136.86,137.02,136.86,136.9,27200.0,113.5538,113.6865,113.5538,113.587,27200.0
2010-08-18 14:30:00,136.91,136.94,136.74,136.94,41800.0,113.5953,113.6201,113.4542,113.6201,41800.0
2010-08-18 14:40:00,136.96,137.05,136.84,136.97,35700.0,113.6367,113.7114,113.5372,113.645,35700.0
2010-08-18 14:50:00,136.98,137.01,136.78,136.85,41100.0,113.6533,113.6782,113.4874,113.5455,41100.0
2010-08-18 15:00:00,136.86,136.98,136.66,136.69,30800.0,113.5538,113.6533,113.3878,113.4127,30800.0
2010-08-18 15:10:00,136.68,136.73,136.42,136.55,59100.0,113.4044,113.4459,113.1887,113.2966,59100.0
2010-08-18 15:20:00,136.57,136.61,136.37,136.47,37000.0,113.3132,113.3463,113.1472,113.2302,37000.0
2010-08-18 15:30:00,136.47,136.67,136.37,136.45,149800.0,113.2302,113.3961,113.1472,113.2136,149800.0
2010-08-18 15:40:00,136.45,136.6,136.31,136.51,170500.0,113.2136,113.338,113.0974,113.2634,170500.0
2010-08-18 15:50:00,136.52,136.57,136.25,136.28,187000.0,113.2717,113.3132,113.0476,113.0725,187000.0
2010-08-19 09:30:00,135.52,136.18,135.43,136.02,595000.0,112.442,112.9896,112.3673,112.8568,595000.0
2010-08-19 09:40:00,136.04,136.19,135.78,135.88,173800.0,112.8734,112.9979,112.6577,112.7407,173800.0
2010-08-19 09:50:00,135.87,135.87,135.42,135.69,97800.0,112.7324,112.7324,112.359,112.583,97800.0
2010-08-19 10:00:00,135.63,135.68,134.42,134.7,348700.0,112.5332,112.5747,111.5293,111.7616,348700.0
2010-08-19 10:10:00,134.69,135.28,134.63,135.28,188500.0,111.7533,112.2428,111.7035,112.2428,188500.0
2010-08-19 10:20:00,135.24,135.24,134.55,134.7,411500.0,112.2096,112.2096,111.6371,111.7616,411500.0
2010-08-19 10:30:00,134.67,134.95,134.47,134.61,68100.0,111.7367,111.969,111.5708,111.6869,68100.0
2010-08-19 10:40:00,134.66,134.78,134.38,134.75,98600.0,111.7284,111.828,111.4961,111.8031,98600.0
2010-08-19 10:50:00,134.72,134.78,134.39,134.51,48600.0,111.7782,111.828,111.5044,111.604,48600.0
2010-08-19 11:00:00,134.52,134.65,134.18,134.26,64300.0,111.6123,111.7201,111.3302,111.3965,64300.0
2010-08-19 11:10:00,134.27,134.46,134.2,134.36,41600.0,111.4048,111.5625,111.3467,111.4795,41600.0
2010-08-19 11:20:00,134.34,134.53,134.26,134.4,31300.0,111.4629,111.6206,111.3965,111.5127,31300.0
2010-08-19 11:30:00,134.43,134.43,133.88,134.04,55600.0,111.5376,111.5376,111.0812,111.214,55600.0
2010-08-19 11:40:00,134.03,134.04,133.52,133.63,59500.0,111.2057,111.214,110.7825,110.8738,59500.0
2010-08-19 11:50:00,133.64,133.72,133.48,133.72,61500.0,110.8821,110.9485,110.7494,110.9485,61500.0
2010-08-19 12:00:00,133.72,133.79,133.56,133.79,32100.0,110.9485,111.0066,110.8157,111.0066,32100.0
2010-08-19 12:10:00,133.82,133.97,133.66,133.96,28200.0,111.0315,111.1559,110.8987,111.1476,28200.0
2010-08-19 12:20:00,133.98,133.99,133.85,133.88,13600.0,111.1642,111.1725,111.0563,111.0812,13600.0
2010-08-19 12:30:00,133.88,134.03,133.87,133.99,38100.0,111.0812,111.2057,111.0729,111.1725,38100.0
2010-08-19 12:40:00,134.0,134.08,133.96,133.99,17900.0,111.1808,111.2472,111.1476,111.1725,17900.0
2010-08-19 12:50:00,134.0,134.02,133.76,133.98,21400.0,111.1808,111.1974,110.9817,111.1642,21400.0
2010-08-19 13:00:00,133.99,134.15,133.92,133.96,30300.0,111.1725,111.3053,111.1144,111.1476,30300.0
2010-08-19 13:10:00,133.99,134.07,133.82,134.07,37000.0,111.1725,111.2389,111.0315,111.2389,37000.0
2010-08-19 13:20:00,134.06,134.1,133.93,133.93,17600.0,111.2306,111.2638,111.1227,111.1227,17600.0
2010-08-19 13:30:00,133.92,134.01,133.81,134.0,30700.0,111.1144,111.1891,111.0232,111.1808,30700.0
2010-08-19 13:40:00,133.97,133.97,133.83,133.87,34500.0,111.1559,111.1559,111.0398,111.0729,34500.0
2010-08-19 13:50:00,133.84,133.86,133.7,133.71,35300.0,111.0481,111.0646,110.9319,110.9402,35300.0
2010-08-19 14:00:00,133.71,133.75,133.55,133.71,32200.0,110.9402,110.9734,110.8074,110.9402,32200.0
2010-08-19 14:10:00,133.75,133.95,133.75,133.87,24500.0,110.9734,111.1393,110.9734,111.0729,24500.0
2010-08-19 14:20:00,133.86,134.19,133.86,134.0,63800.0,111.0646,111.3384,111.0646,111.1808,63800.0
2010-08-19 14:30:00,134.04,134.25,133.96,134.0,70500.0,111.214,111.3882,111.1476,111.1808,70500.0
2010-08-19 14:40:00,133.99,134.1,133.84,134.09,39200.0,111.1725,111.2638,111.0481,111.2555,39200.0
2010-08-19 14:50:00,134.06,134.15,133.95,133.98,66000.0,111.2306,111.3053,111.1393,111.1642,66000.0
2010-08-19 15:00:00,133.98,134.16,133.86,134.06,70500.0,111.1642,111.3136,111.0646,111.2306,70500.0
2010-08-19 15:10:00,134.06,134.67,134.04,134.5,78500.0,111.2306,111.7367,111.214,111.5957,78500.0
2010-08-19 15:20:00,134.49,134.74,134.34,134.34,50600.0,111.5874,111.7948,111.4629,111.4629,50600.0
2010-08-19 15:30:00,134.33,134.57,134.19,134.27,54200.0,111.4546,111.6537,111.3384,111.4048,54200.0
2010-08-19 15:40:00,134.26,134.28,134.1,134.15,99800.0,111.3965,111.4131,111.2638,111.3053,99800.0
2010-08-19 15:50:00,134.14,134.21,133.97,134.02,246700.0,111.297,111.355,111.1559,111.1974,246700.0
2010-08-20 09:30:00,133.51,133.64,133.16,133.23,146600.0,110.7742,110.8821,110.4839,110.5419,146600.0
2010-08-20 09:40:00,133.2,133.35,132.45,132.58,187000.0,110.517,110.6415,109.8948,110.0026,187000.0
2010-08-20 09:50:00,132.59,132.97,132.53,132.86,242600.0,110.0109,110.3262,109.9611,110.2349,242600.0
2010-08-20 10:00:00,132.86,133.06,132.67,132.73,93800.0,110.2349,110.4009,110.0773,110.1271,93800.0
2010-08-20 10:10:00,132.75,132.79,132.47,132.7,128100.0,110.1437,110.1769,109.9114,110.1022,128100.0
2010-08-20 10:20:00,132.65,132.82,132.52,132.66,118900.0,110.0607,110.2018,109.9528,110.069,118900.0
2010-08-20 10:30:00,132.67,132.95,132.62,132.87,108300.0,110.0773,110.3096,110.0358,110.2432,108300.0
2010-08-20 10:40:00,132.88,133.05,132.82,132.82,76000.0,110.2515,110.3926,110.2018,110.2018,76000.0
2010-08-20 10:50:00,132.82,132.86,132.64,132.73,60400.0,110.2018,110.2349,110.0524,110.1271,60400.0
2010-08-20 11:00:00,132.71,132.88,132.55,132.87,66100.0,110.1105,110.2515,109.9777,110.2432,66100.0
2010-08-20 11:10:00,132.85,132.85,132.61,132.65,50400.0,110.2266,110.2266,110.0275,110.0607,50400.0
2010-08-20 11:20:00,132.64,132.73,132.42,132.61,50700.0,110.0524,110.1271,109.8699,110.0275,50700.0
2010-08-20 11:30:00,132.61,132.62,132.32,132.44,45900.0,110.0275,110.0358,109.7869,109.8865,45900.0
2010-08-20 11:40:00,132.41,132.68,132.41,132.46,45400.0,109.8616,110.0856,109.8616,109.9031,45400.0
2010-08-20 11:50:00,132.44,132.46,132.22,132.3,61400.0,109.8865,109.9031,109.7039,109.7703,61400.0
2010-08-20 12:00:00,132.34,132.48,132.34,132.44,14800.0,109.8035,109.9196,109.8035,109.8865,14800.0
2010-08-20 12:10:00,132.44,132.45,132.33,132.39,50400.0,109.8865,109.8948,109.7952,109.845,50400.0
2010-08-20 12:20:00,132.42,132.76,132.42,132.65,48400.0,109.8699,110.152,109.8699,110.0607,48400.0
2010-08-20 12:30:00,132.64,132.66,132.52,132.55,13000.0,110.0524,110.069,109.9528,109.9777,13000.0
2010-08-20 12:40:00,132.54,132.56,132.47,132.5,29900.0,109.9694,109.986,109.9114,109.9362,29900.0
2010-08-20 12:50:00,132.51,132.71,132.5,132.64,17800.0,109.9445,110.1105,109.9362,110.0524,17800.0
2010-08-20 13:00:00,132.66,132.84,132.65,132.84,132400.0,110.069,110.2183,110.0607,110.2183,132400.0
2010-08-20 13:10:00,132.87,132.87,132.78,132.8,77600.0,110.2432,110.2432,110.1686,110.1852,77600.0
2010-08-20 13:20:00,132.8,133.02,132.76,132.94,19600.0,110.1852,110.3677,110.152,110.3013,19600.0
2010-08-20 13:30:00,132.94,132.95,132.76,132.83,29500.0,110.3013,110.3096,110.152,110.21,29500.0
2010-08-20 13:40:00,132.85,132.91,132.79,132.85,18400.0,110.2266,110.2764,110.1769,110.2266,18400.0
2010-08-20 13:50:00,132.86,133.03,132.86,132.94,47000.0,110.2349,110.376,110.2349,110.3013,47000.0
2010-08-20 14:00:00,132.95,133.02,132.92,132.97,28400.0,110.3096,110.3677,110.2847,110.3262,28400.0
2010-08-20 14:10:00,133.0,133.26,132.99,133.21,59600.0,110.3511,110.5668,110.3428,110.5253,59600.0
2010-08-20 14:20:00,133.22,133.35,133.14,133.14,41000.0,110.5336,110.6415,110.4673,110.4673,41000.0
2010-08-20 14:30:00,133.14,133.51,133.14,133.39,55900.0,110.4673,110.7742,110.4673,110.6747,55900.0
2010-08-20 14:40:00,133.39,133.73,133.33,133.54,91100.0,110.6747,110.9568,110.6249,110.7991,91100.0
2010-08-20 14:50:00,133.54,133.87,133.54,133.66,89200.0,110.7991,111.0729,110.7991,110.8987,89200.0
2010-08-20 15:00:00,133.64,133.66,133.49,133.65,57800.0,110.8821,110.8987,110.7577,110.8904,57800.0
2010-08-20 15:10:00,133.66,133.85,133.61,133.73,69500.0,110.8987,111.0563,110.8572,110.9568,69500.0
2010-08-20 15:20:00,133.72,133.78,133.57,133.78,56300.0,110.9485,110.9983,110.824,110.9983,56300.0
2010-08-20 15:30:00,133.78,133.95,133.68,133.74,80500.0,110.9983,111.1393,110.9153,110.9651,80500.0
2010-08-20 15:40:00,133.74,133.95,133.74,133.78,64500.0,110.9651,111.1393,110.9651,110.9983,64500.0
2010-08-20 15:50:00,133.78,133.94,133.78,133.94,133300.0,110.9983,111.131,110.9983,111.131,133300.0
2010-08-23 09:30:00,134.76,135.03,134.33,135.03,93000.0,111.8114,112.0354,111.4546,112.0354,93000.0
2010-08-23 09:40:00,135.05,135.13,134.68,135.11,100700.0,112.052,112.1184,111.745,112.1018,100700.0
2010-08-23 09:50:00,135.15,135.2,134.71,134.76,103200.0,112.135,112.1765,111.7699,111.8114,103200.0
2010-08-23 10:00:00,134.76,134.8,134.3,134.36,90600.0,111.8114,111.8446,111.4297,111.4795,90600.0
2010-08-23 10:10:00,134.36,134.36,134.02,134.24,65200.0,111.4795,111.4795,111.1974,111.3799,65200.0
2010-08-23 10:20:00,134.19,134.2,133.9,134.06,44800.0,111.3384,111.3467,111.0978,111.2306,44800.0
2010-08-23 10:30:00,134.03,134.38,134.02,134.19,52900.0,111.2057,111.4961,111.1974,111.3384,52900.0
2010-08-23 10:40:00,134.21,134.22,133.45,133.54,101500.0,111.355,111.3633,110.7245,110.7991,101500.0
2010-08-23 10:50:00,133.55,133.62,133.34,133.47,55100.0,110.8074,110.8655,110.6332,110.7411,55100.0
2010-08-23 11:00:00,133.46,133.5,133.04,133.28,57100.0,110.7328,110.766,110.3843,110.5834,57100.0
2010-08-23 11:10:00,133.3,133.42,133.17,133.28,58700.0,110.6,110.6996,110.4921,110.5834,58700.0
2010-08-23 11:20:00,133.27,133.28,132.9,132.98,86100.0,110.5751,110.5834,110.2681,110.3345,86100.0
2010-08-23 11:30:00,132.96,133.2,132.94,133.12,97800.0,110.3179,110.517,110.3013,110.4507,97800.0
2010-08-23 11:40:00,133.13,133.4,133.11,133.27,34400.0,110.459,110.683,110.4424,110.5751,34400.0
2010-08-23 11:50:00,133.27,133.29,132.98,133.15,143700.0,110.5751,110.5917,110.3345,110.4756,143700.0
2010-08-23 12:00:00,133.16,133.43,133.13,133.41,23200.0,110.4839,110.7079,110.459,110.6913,23200.0
2010-08-23 12:10:00,133.43,133.57,133.3,133.45,29600.0,110.7079,110.824,110.6,110.7245,29600.0
2010-08-23 12:20:00,133.45,133.63,133.45,133.62,20600.0,110.7245,110.8738,110.7245,110.8655,20600.0
2010-08-23 12:30:00,133.62,133.74,133.54,133.55,44100.0,110.8655,110.9651,110.7991,110.8074,44100.0
2010-08-23 12:40:00,133.53,133.55,133.41,133.49,14100.0,110.7908,110.8074,110.6913,110.7577,14100.0
2010-08-23 12:50:00,133.49,133.56,133.4,133.45,11100.0,110.7577,110.8157,110.683,110.7245,11100.0
2010-08-23 13:00:00,133.45,133.45,133.3,133.37,15100.0,110.7245,110.7245,110.6,110.6581,15100.0
2010-08-23 13:10:00,133.36,133.56,133.25,133.56,30900.0,110.6498,110.8157,110.5585,110.8157,30900.0
2010-08-23 13:20:00,133.62,133.65,133.56,133.61,14300.0,110.8655,110.8904,110.8157,110.8572,14300.0
2010-08-23 13:30:00,133.63,133.64,133.32,133.36,22300.0,110.8738,110.8821,110.6166,110.6498,22300.0
2010-08-23 13:40:00,133.32,133.47,133.21,133.43,81300.0,110.6166,110.7411,110.5253,110.7079,81300.0
2010-08-23 13:50:00,133.43,133.58,133.37,133.54,76400.0,110.7079,110.8323,110.6581,110.7991,76400.0
2010-08-23 14:00:00,133.53,133.96,133.41,133.91,37100.0,110.7908,111.1476,110.6913,111.1061,37100.0
2010-08-23 14:10:00,133.9,133.98,133.61,133.69,41800.0,111.0978,111.1642,110.8572,110.9236,41800.0
2010-08-23 14:20:00,133.68,133.7,133.55,133.57,14200.0,110.9153,110.9319,110.8074,110.824,14200.0
2010-08-23 14:30:00,133.56,133.87,133.56,133.7,33100.0,110.8157,111.0729,110.8157,110.9319,33100.0
2010-08-23 14:40:00,133.71,133.74,133.51,133.55,25200.0,110.9402,110.9651,110.7742,110.8074,25200.0
2010-08-23 14:50:00,133.54,133.54,133.34,133.37,119400.0,110.7991,110.7991,110.6332,110.6581,119400.0
2010-08-23 15:00:00,133.37,133.51,133.35,133.38,71400.0,110.6581,110.7742,110.6415,110.6664,71400.0
2010-08-23 15:10:00,133.38,133.54,133.33,133.44,29000.0,110.6664,110.7991,110.6249,110.7162,29000.0
2010-08-23 15:20:00,133.45,133.5,133.03,133.1,84600.0,110.7245,110.766,110.376,110.4341,84600.0
2010-08-23 15:30:00,133.12,133.15,132.75,132.83,86600.0,110.4507,110.4756,110.1437,110.21,86600.0
2010-08-23 15:40:00,132.83,132.95,132.68,132.81,115000.0,110.21,110.3096,110.0856,110.1935,115000.0
2010-08-23 15:50:00,132.81,132.83,132.57,132.58,173000.0,110.1935,110.21,109.9943,110.0026,173000.0
2010-08-24 09:30:00,130.78,130.9,130.37,130.46,348300.0,108.5091,108.6087,108.169,108.2436,348300.0
2010-08-24 09:40:00,130.46,130.83,130.24,130.59,233400.0,108.2436,108.5506,108.0611,108.3515,233400.0
2010-08-24 09:50:00,130.59,130.59,130.11,130.27,159500.0,108.3515,108.3515,107.9532,108.086,159500.0
2010-08-24 10:00:00,130.23,130.25,129.45,129.92,137300.0,108.0528,108.0694,107.4056,107.7956,137300.0
2010-08-24 10:10:00,129.99,130.69,129.97,130.51,236300.0,107.8537,108.4345,107.8371,108.2851,236300.0
2010-08-24 10:20:00,130.54,130.78,130.48,130.57,76900.0,108.31,108.5091,108.2602,108.3349,76900.0
2010-08-24 10:30:00,130.55,130.6,130.3,130.42,123500.0,108.3183,108.3598,108.1109,108.2105,123500.0
2010-08-24 10:40:00,130.44,130.67,130.39,130.58,54200.0,108.227,108.4179,108.1856,108.3432,54200.0
2010-08-24 10:50:00,130.71,130.85,130.44,130.83,118800.0,108.4511,108.5672,108.227,108.5506,118800.0
2010-08-24 11:00:00,130.84,131.25,130.84,130.95,106700.0,108.5589,108.8991,108.5589,108.6502,106700.0
2010-08-24 11:10:00,130.92,131.04,130.75,131.04,50800.0,108.6253,108.7249,108.4843,108.7249,50800.0
2010-08-24 11:20:00,131.06,131.31,130.94,131.31,51800.0,108.7415,108.9489,108.6419,108.9489,51800.0
2010-08-24 11:30:00,131.37,131.68,131.24,131.53,100500.0,108.9987,109.2559,108.8908,109.1314,100500.0
2010-08-24 11:40:00,131.53,131.87,131.52,131.62,118900.0,109.1314,109.4135,109.1231,109.2061,118900.0
2010-08-24 11:50:00,131.63,131.71,131.43,131.56,57500.0,109.2144,109.2808,109.0485,109.1563,57500.0
2010-08-24 12:00:00,131.54,131.69,131.41,131.68,34100.0,109.1397,109.2642,109.0319,109.2559,34100.0
2010-08-24 12:10:00,131.68,131.79,131.37,131.49,38600.0,109.2559,109.3472,108.9987,109.0982,38600.0
2010-08-24 12:20:00,131.49,131.51,131.15,131.24,28700.0,109.0982,109.1148,108.8161,108.8908,28700.0
2010-08-24 12:30:00,131.25,131.43,131.21,131.33,53300.0,108.8991,109.0485,108.8659,108.9655,53300.0
2010-08-24 12:40:00,131.32,131.45,131.28,131.28,20800.0,108.9572,109.0651,108.924,108.924,20800.0
2010-08-24 12:50:00,131.28,131.4,131.22,131.28,27900.0,108.924,109.0236,108.8742,108.924,27900.0
2010-08-24 13:00:00,131.29,131.3,131.12,131.18,14300.0,108.9323,108.9406,108.7912,108.841,14300.0
2010-08-24 13:10:00,131.19,131.35,131.16,131.3,176400.0,108.8493,108.9821,108.8244,108.9406,176400.0
2010-08-24 13:20:00,131.3,131.68,131.19,131.67,51000.0,108.9406,109.2559,108.8493,109.2476,51000.0
2010-08-24 13:30:00,131.69,131.69,131.35,131.44,34200.0,109.2642,109.2642,108.9821,109.0568,34200.0
2010-08-24 13:40:00,131.45,131.52,130.98,131.06,50200.0,109.0651,109.1231,108.6751,108.7415,50200.0
2010-08-24 13:50:00,131.09,131.11,130.83,130.91,44900.0,108.7664,108.783,108.5506,108.617,44900.0
2010-08-24 14:00:00,130.89,131.11,130.84,130.95,45900.0,108.6004,108.783,108.5589,108.6502,45900.0
2010-08-24 14:10:00,130.93,131.18,130.8,131.13,242200.0,108.6336,108.841,108.5257,108.7995,242200.0
2010-08-24 14:20:00,131.11,131.15,130.82,130.87,41100.0,108.783,108.8161,108.5423,108.5838,41100.0
2010-08-24 14:30:00,130.88,131.26,130.82,131.22,108100.0,108.5921,108.9074,108.5423,108.8742,108100.0
2010-08-24 14:40:00,131.21,131.3,130.98,131.12,87900.0,108.8659,108.9406,108.6751,108.7912,87900.0
2010-08-24 14:50:00,131.12,131.25,130.94,131.25,102300.0,108.7912,108.8991,108.6419,108.8991,102300.0
2010-08-24 15:00:00,131.25,131.48,131.09,131.39,90000.0,108.8991,109.0899,108.7664,109.0153,90000.0
2010-08-24 15:10:00,131.39,131.41,131.24,131.34,89300.0,109.0153,109.0319,108.8908,108.9738,89300.0
2010-08-24 15:20:00,131.34,131.63,131.19,131.28,234500.0,108.9738,109.2144,108.8493,108.924,234500.0
2010-08-24 15:30:00,131.27,131.45,130.96,131.04,164500.0,108.9157,109.0651,108.6585,108.7249,164500.0
2010-08-24 15:40:00,131.03,131.08,130.83,130.93,278800.0,108.7166,108.7581,108.5506,108.6336,278800.0
2010-08-24 15:50:00,130.91,130.92,130.53,130.56,362500.0,108.617,108.6253,108.3017,108.3266,362500.0
2010-08-25 09:30:00,129.54,129.81,129.34,129.76,266400.0,107.4803,107.7043,107.3144,107.6628,266400.0
2010-08-25 09:40:00,129.78,129.94,129.31,129.31,252700.0,107.6794,107.8122,107.2895,107.2895,252700.0
2010-08-25 09:50:00,129.33,129.38,128.93,129.22,178800.0,107.3061,107.3476,106.9742,107.2148,178800.0
2010-08-25 10:00:00,129.21,129.85,128.78,129.78,316500.0,107.2065,107.7375,106.8497,107.6794,316500.0
2010-08-25 10:10:00,129.74,129.84,129.44,129.51,78800.0,107.6463,107.7292,107.3973,107.4554,78800.0
2010-08-25 10:20:00,129.47,129.68,129.34,129.46,93600.0,107.4222,107.5965,107.3144,107.4139,93600.0
2010-08-25 10:30:00,129.43,129.59,128.91,129.03,141100.0,107.389,107.5218,106.9576,107.0572,141100.0
2010-08-25 10:40:00,129.02,129.49,129.02,129.48,140800.0,107.0489,107.4388,107.0489,107.4305,140800.0
2010-08-25 10:50:00,129.49,129.77,129.26,129.7,79900.0,107.4388,107.6711,107.248,107.6131,79900.0
2010-08-25 11:00:00,129.68,129.98,129.62,129.75,68000.0,107.5965,107.8454,107.5467,107.6545,68000.0
2010-08-25 11:10:00,129.72,130.11,129.47,130.09,95200.0,107.6297,107.9532,107.4222,107.9366,95200.0
2010-08-25 11:20:00,130.09,130.41,130.08,130.38,325500.0,107.9366,108.2022,107.9284,108.1773,325500.0
2010-08-25 11:30:00,130.31,130.33,130.07,130.11,70300.0,108.1192,108.1358,107.9201,107.9532,70300.0
2010-08-25 11:40:00,130.09,130.12,129.87,129.92,192500.0,107.9366,107.9615,107.7541,107.7956,192500.0
2010-08-25 11:50:00,129.89,130.15,129.88,130.06,108000.0,107.7707,107.9864,107.7624,107.9118,108000.0
2010-08-25 12:00:00,130.04,130.19,129.97,130.03,75200.0,107.8952,108.0196,107.8371,107.8869,75200.0
2010-08-25 12:10:00,130.01,130.16,129.88,129.98,48500.0,107.8703,107.9947,107.7624,107.8454,48500.0
2010-08-25 12:20:00,129.98,130.03,129.84,129.92,24300.0,107.8454,107.8869,107.7292,107.7956,24300.0
2010-08-25 12:30:00,129.91,130.06,129.67,129.67,39500.0,107.7873,107.9118,107.5882,107.5882,39500.0
2010-08-25 12:40:00,129.65,129.75,129.54,129.74,26700.0,107.5716,107.6545,107.4803,107.6463,26700.0
2010-08-25 12:50:00,129.73,129.82,129.54,129.58,30900.0,107.638,107.7126,107.4803,107.5135,30900.0
2010-08-25 13:00:00,129.58,129.73,129.49,129.66,23700.0,107.5135,107.638,107.4388,107.5799,23700.0
2010-08-25 13:10:00,129.69,129.78,129.56,129.77,39500.0,107.6048,107.6794,107.4969,107.6711,39500.0
2010-08-25 13:20:00,129.75,129.83,129.6,129.62,32100.0,107.6545,107.7209,107.5301,107.5467,32100.0
2010-08-25 13:30:00,129.62,129.9,129.59,129.88,23800.0,107.5467,107.779,107.5218,107.7624,23800.0
2010-08-25 13:40:00,129.87,130.12,129.83,130.11,22000.0,107.7541,107.9615,107.7209,107.9532,22000.0
2010-08-25 13:50:00,130.11,130.38,130.03,130.29,118100.0,107.9532,108.1773,107.8869,108.1026,118100.0
2010-08-25 14:00:00,130.29,130.64,130.23,130.59,90300.0,108.1026,108.393,108.0528,108.3515,90300.0
2010-08-25 14:10:00,130.57,130.74,130.47,130.59,64000.0,108.3349,108.476,108.2519,108.3515,64000.0
2010-08-25 14:20:00,130.59,130.59,130.37,130.43,64000.0,108.3515,108.3515,108.169,108.2187,64000.0
2010-08-25 14:30:00,130.45,131.07,130.39,130.9,143500.0,108.2353,108.7498,108.1856,108.6087,143500.0
2010-08-25 14:40:00,130.93,131.26,130.93,131.13,119700.0,108.6336,108.9074,108.6336,108.7995,119700.0
2010-08-25 14:50:00,131.14,131.29,130.99,131.28,119600.0,108.8078,108.9323,108.6834,108.924,119600.0
2010-08-25 15:00:00,131.31,131.42,131.12,131.14,79700.0,108.9489,109.0402,108.7912,108.8078,79700.0
2010-08-25 15:10:00,131.14,131.35,131.02,131.07,76700.0,108.8078,108.9821,108.7083,108.7498,76700.0
2010-08-25 15:20:00,131.07,131.1,130.84,130.98,69900.0,108.7498,108.7747,108.5589,108.6751,69900.0
2010-08-25 15:30:00,130.96,131.66,130.96,131.53,123000.0,108.6585,109.2393,108.6585,109.1314,123000.0
2010-08-25 15:40:00,131.53,131.96,131.48,131.8,313800.0,109.1314,109.4882,109.0899,109.3554,313800.0
2010-08-25 15:50:00,131.81,131.87,131.48,131.5,222300.0,109.3637,109.4135,109.0899,109.1065,222300.0
2010-08-26 09:30:00,131.9,132.21,131.81,132.04,140600.0,109.4384,109.6956,109.3637,109.5546,140600.0
2010-08-26 09:40:00,132.01,132.35,131.85,132.06,194700.0,109.5297,109.8118,109.3969,109.5712,194700.0
2010-08-26 09:50:00,132.05,132.31,131.52,132.24,109600.0,109.5629,109.7786,109.1231,109.7205,109600.0
2010-08-26 10:00:00,132.19,132.56,132.13,132.54,210900.0,109.679,109.986,109.6293,109.9694,210900.0
2010-08-26 10:10:00,132.52,132.76,132.46,132.54,102000.0,109.9528,110.152,109.9031,109.9694,102000.0
2010-08-26 10:20:00,132.55,132.57,132.12,132.29,73200.0,109.9777,109.9943,109.621,109.762,73200.0
2010-08-26 10:30:00,132.29,132.63,132.07,132.52,171400.0,109.762,110.0441,109.5795,109.9528,171400.0
2010-08-26 10:40:00,132.54,132.65,132.25,132.35,34900.0,109.9694,110.0607,109.7288,109.8118,34900.0
2010-08-26 10:50:00,132.36,132.42,132.05,132.24,47700.0,109.8201,109.8699,109.5629,109.7205,47700.0
2010-08-26 11:00:00,132.23,132.26,131.46,131.7,97300.0,109.7122,109.7371,109.0733,109.2725,97300.0
2010-08-26 11:10:00,131.69,131.98,131.55,131.95,74400.0,109.2642,109.5048,109.148,109.4799,74400.0
2010-08-26 11:20:00,131.91,131.97,131.75,131.82,48600.0,109.4467,109.4965,109.314,109.372,48600.0
2010-08-26 11:30:00,131.85,132.01,131.75,131.76,20000.0,109.3969,109.5297,109.314,109.3223,20000.0
2010-08-26 11:40:00,131.77,131.82,131.56,131.71,47700.0,109.3306,109.372,109.1563,109.2808,47700.0
2010-08-26 11:50:00,131.72,131.86,131.31,131.86,67100.0,109.2891,109.4052,108.9489,109.4052,67100.0
2010-08-26 12:00:00,131.86,131.88,131.67,131.73,21300.0,109.4052,109.4218,109.2476,109.2974,21300.0
2010-08-26 12:10:00,131.66,131.73,131.57,131.64,11300.0,109.2393,109.2974,109.1646,109.2227,11300.0
2010-08-26 12:20:00,131.64,131.9,131.64,131.83,17300.0,109.2227,109.4384,109.2227,109.3803,17300.0
2010-08-26 12:30:00,131.83,131.93,131.79,131.8,12400.0,109.3803,109.4633,109.3472,109.3554,12400.0
2010-08-26 12:40:00,131.79,131.81,131.62,131.74,34200.0,109.3472,109.3637,109.2061,109.3057,34200.0
2010-08-26 12:50:00,131.78,131.83,131.46,131.74,86800.0,109.3389,109.3803,109.0733,109.3057,86800.0
2010-08-26 13:00:00,131.76,131.83,131.56,131.62,61000.0,109.3223,109.3803,109.1563,109.2061,61000.0
2010-08-26 13:10:00,131.63,131.67,131.49,131.62,30900.0,109.2144,109.2476,109.0982,109.2061,30900.0
2010-08-26 13:20:00,131.62,131.75,131.62,131.71,29200.0,109.2061,109.314,109.2061,109.2808,29200.0
2010-08-26 13:30:00,131.72,131.9,131.67,131.71,34300.0,109.2891,109.4384,109.2476,109.2808,34300.0
2010-08-26 13:40:00,131.71,131.81,131.57,131.57,29000.0,109.2808,109.3637,109.1646,109.1646,29000.0
2010-08-26 13:50:00,131.56,131.64,131.4,131.44,72100.0,109.1563,109.2227,109.0236,109.0568,72100.0
2010-08-26 14:00:00,131.43,131.53,131.19,131.23,47200.0,109.0485,109.1314,108.8493,108.8825,47200.0
2010-08-26 14:10:00,131.23,131.23,130.92,131.1,73400.0,108.8825,108.8825,108.6253,108.7747,73400.0
2010-08-26 14:20:00,131.08,131.13,130.99,131.05,29500.0,108.7581,108.7995,108.6834,108.7332,29500.0
2010-08-26 14:30:00,131.03,131.05,130.85,131.0,66300.0,108.7166,108.7332,108.5672,108.6917,66300.0
2010-08-26 14:40:00,131.01,131.05,130.73,130.85,63600.0,108.7,108.7332,108.4677,108.5672,63600.0
2010-08-26 14:50:00,130.87,130.89,130.44,130.61,92400.0,108.5838,108.6004,108.227,108.3681,92400.0
2010-08-26 15:00:00,130.61,130.72,130.44,130.65,72000.0,108.3681,108.4594,108.227,108.4013,72000.0
2010-08-26 15:10:00,130.68,130.96,130.57,130.96,54800.0,108.4262,108.6585,108.3349,108.6585,54800.0
2010-08-26 15:20:00,130.95,131.15,130.8,130.92,116200.0,108.6502,108.8161,108.5257,108.6253,116200.0
2010-08-26 15:30:00,130.91,131.06,130.76,130.99,52300.0,108.617,108.7415,108.4926,108.6834,52300.0
2010-08-26 15:40:00,130.98,131.33,130.93,131.15,117300.0,108.6751,108.9655,108.6336,108.8161,117300.0
2010-08-26 15:50:00,131.15,131.15,130.67,130.74,188500.0,108.8161,108.8161,108.4179,108.476,188500.0
2010-08-27 09:30:00,131.93,131.95,131.13,131.14,93600.0,109.4633,109.4799,108.7995,108.8078,93600.0
2010-08-27 09:40:00,131.09,131.2,130.72,130.75,96900.0,108.7664,108.8576,108.4594,108.4843,96900.0
2010-08-27 09:50:00,130.72,131.23,130.22,130.29,226300.0,108.4594,108.8825,108.0445,108.1026,226300.0
2010-08-27 10:00:00,130.28,130.64,129.47,129.87,563300.0,108.0943,108.393,107.4222,107.7541,563300.0
2010-08-27 10:10:00,129.9,131.12,129.85,130.97,301500.0,107.779,108.7912,107.7375,108.6668,301500.0
2010-08-27 10:20:00,131.02,131.53,130.74,131.46,198700.0,108.7083,109.1314,108.476,109.0733,198700.0
2010-08-27 10:30:00,131.47,131.89,131.38,131.71,165300.0,109.0816,109.4301,109.007,109.2808,165300.0
2010-08-27 10:40:00,131.7,131.83,131.31,131.39,250400.0,109.2725,109.3803,108.9489,109.0153,250400.0
2010-08-27 10:50:00,131.4,131.55,131.07,131.4,70700.0,109.0236,109.148,108.7498,109.0236,70700.0
2010-08-27 11:00:00,131.39,132.29,131.39,132.17,102600.0,109.0153,109.762,109.0153,109.6624,102600.0
2010-08-27 11:10:00,132.18,132.65,132.1,132.31,164200.0,109.6707,110.0607,109.6044,109.7786,164200.0
2010-08-27 11:20:00,132.31,132.69,132.25,132.58,80300.0,109.7786,110.0939,109.7288,110.0026,80300.0
2010-08-27 11:30:00,132.6,132.69,132.31,132.31,91600.0,110.0192,110.0939,109.7786,109.7786,91600.0
2010-08-27 11:40:00,132.32,132.58,132.19,132.56,54200.0,109.7869,110.0026,109.679,109.986,54200.0
2010-08-27 11:50:00,132.56,132.65,132.21,132.33,35900.0,109.986,110.0607,109.6956,109.7952,35900.0
2010-08-27 12:00:00,132.34,132.53,132.22,132.46,27700.0,109.8035,109.9611,109.7039,109.9031,27700.0
2010-08-27 12:10:00,132.45,132.71,132.39,132.67,22600.0,109.8948,110.1105,109.845,110.0773,22600.0
2010-08-27 12:20:00,132.68,132.73,132.48,132.57,29900.0,110.0856,110.1271,109.9196,109.9943,29900.0
2010-08-27 12:30:00,132.61,132.7,132.5,132.52,18700.0,110.0275,110.1022,109.9362,109.9528,18700.0
2010-08-27 12:40:00,132.48,132.48,132.2,132.29,12100.0,109.9196,109.9196,109.6873,109.762,12100.0
2010-08-27 12:50:00,132.27,132.36,131.98,132.06,36500.0,109.7454,109.8201,109.5048,109.5712,36500.0
2010-08-27 13:00:00,132.07,132.27,132.0,132.22,17200.0,109.5795,109.7454,109.5214,109.7039,17200.0
2010-08-27 13:10:00,132.24,132.27,131.97,132.04,17300.0,109.7205,109.7454,109.4965,109.5546,17300.0
2010-08-27 13:20:00,132.06,132.5,132.06,132.49,50600.0,109.5712,109.9362,109.5712,109.9279,50600.0
2010-08-27 13:30:00,132.5,132.76,132.42,132.52,82300.0,109.9362,110.152,109.8699,109.9528,82300.0
2010-08-27 13:40:00,132.59,132.67,132.41,132.41,41800.0,110.0109,110.0773,109.8616,109.8616,41800.0
2010-08-27 13:50:00,132.45,132.94,132.44,132.94,36700.0,109.8948,110.3013,109.8865,110.3013,36700.0
2010-08-27 14:00:00,132.95,133.13,132.66,132.92,204700.0,110.3096,110.459,110.069,110.2847,204700.0
2010-08-27 14:10:00,132.93,133.03,132.7,132.91,58700.0,110.293,110.376,110.1022,110.2764,58700.0
2010-08-27 14:20:00,132.91,133.02,132.77,133.02,40600.0,110.2764,110.3677,110.1603,110.3677,40600.0
2010-08-27 14:30:00,133.05,133.31,133.0,133.29,69000.0,110.3926,110.6083,110.3511,110.5917,69000.0
2010-08-27 14:40:00,133.33,133.43,133.2,133.22,99600.0,110.6249,110.7079,110.517,110.5336,99600.0
2010-08-27 14:50:00,133.22,133.32,133.05,133.15,25000.0,110.5336,110.6166,110.3926,110.4756,25000.0
2010-08-27 15:00:00,133.17,133.19,132.98,133.13,29200.0,110.4921,110.5087,110.3345,110.459,29200.0
2010-08-27 15:10:00,133.14,133.24,133.01,133.07,80600.0,110.4673,110.5502,110.3594,110.4092,80600.0
2010-08-27 15:20:00,133.08,133.54,133.08,133.47,69200.0,110.4175,110.7991,110.4175,110.7411,69200.0
2010-08-27 15:30:00,133.47,133.51,133.2,133.26,55300.0,110.7411,110.7742,110.517,110.5668,55300.0
2010-08-27 15:40:00,133.27,133.54,133.23,133.45,96100.0,110.5751,110.7991,110.5419,110.7245,96100.0
2010-08-27 15:50:00,133.47,133.59,133.4,133.48,144900.0,110.7411,110.8406,110.683,110.7494,144900.0
2010-08-30 09:30:00,132.81,133.31,132.76,133.21,108000.0,110.1935,110.6083,110.152,110.5253,108000.0
2010-08-30 09:40:00,133.19,133.62,133.19,133.45,120600.0,110.5087,110.8655,110.5087,110.7245,120600.0
2010-08-30 09:50:00,133.4,133.59,133.18,133.55,66300.0,110.683,110.8406,110.5004,110.8074,66300.0
2010-08-30 10:00:00,133.54,133.58,133.27,133.37,62300.0,110.7991,110.8323,110.5751,110.6581,62300.0
2010-08-30 10:10:00,133.37,133.39,132.79,132.99,73700.0,110.6581,110.6747,110.1769,110.3428,73700.0
2010-08-30 10:20:00,132.95,133.04,132.65,132.84,100200.0,110.3096,110.3843,110.0607,110.2183,100200.0
2010-08-30 10:30:00,132.78,132.86,132.59,132.8,52500.0,110.1686,110.2349,110.0109,110.1852,52500.0
2010-08-30 10:40:00,132.79,132.95,132.6,132.95,48000.0,110.1769,110.3096,110.0192,110.3096,48000.0
2010-08-30 10:50:00,132.98,133.21,132.98,133.01,44700.0,110.3345,110.5253,110.3345,110.3594,44700.0
2010-08-30 11:00:00,133.02,133.07,132.73,132.9,50900.0,110.3677,110.4092,110.1271,110.2681,50900.0
2010-08-30 11:10:00,132.9,132.92,132.73,132.91,61400.0,110.2681,110.2847,110.1271,110.2764,61400.0
2010-08-30 11:20:00,132.91,132.92,132.67,132.78,61300.0,110.2764,110.2847,110.0773,110.1686,61300.0
2010-08-30 11:30:00,132.82,132.83,132.53,132.53,39100.0,110.2018,110.21,109.9611,109.9611,39100.0
2010-08-30 11:40:00,132.52,132.59,132.2,132.36,91200.0,109.9528,110.0109,109.6873,109.8201,91200.0
2010-08-30 11:50:00,132.39,132.43,132.2,132.34,60800.0,109.845,109.8782,109.6873,109.8035,60800.0
2010-08-30 12:00:00,132.35,132.39,132.26,132.35,24400.0,109.8118,109.845,109.7371,109.8118,24400.0
2010-08-30 12:10:00,132.36,132.43,132.35,132.38,20800.0,109.8201,109.8782,109.8118,109.8367,20800.0
2010-08-30 12:20:00,132.37,132.42,132.28,132.33,17200.0,109.8284,109.8699,109.7537,109.7952,17200.0
2010-08-30 12:30:00,132.34,132.55,132.28,132.55,28900.0,109.8035,109.9777,109.7537,109.9777,28900.0
2010-08-30 12:40:00,132.54,132.89,132.54,132.8,37100.0,109.9694,110.2598,109.9694,110.1852,37100.0
2010-08-30 12:50:00,132.8,132.84,132.42,132.46,68900.0,110.1852,110.2183,109.8699,109.9031,68900.0
2010-08-30 13:00:00,132.45,132.57,132.41,132.55,12700.0,109.8948,109.9943,109.8616,109.9777,12700.0
2010-08-30 13:10:00,132.54,132.69,132.38,132.51,48200.0,109.9694,110.0939,109.8367,109.9445,48200.0
2010-08-30 13:20:00,132.5,132.5,131.83,131.94,131700.0,109.9362,109.9362,109.3803,109.4716,131700.0
2010-08-30 13:30:00,131.92,132.05,131.89,131.99,24600.0,109.455,109.5629,109.4301,109.5131,24600.0
2010-08-30 13:40:00,131.98,132.21,131.97,132.19,36700.0,109.5048,109.6956,109.4965,109.679,36700.0
2010-08-30 13:50:00,132.17,132.18,131.94,131.98,37500.0,109.6624,109.6707,109.4716,109.5048,37500.0
2010-08-30 14:00:00,131.94,132.11,131.76,131.84,70600.0,109.4716,109.6127,109.3223,109.3886,70600.0
2010-08-30 14:10:00,131.82,131.86,131.7,131.74,49500.0,109.372,109.4052,109.2725,109.3057,49500.0
2010-08-30 14:20:00,131.77,132.02,131.68,131.99,35000.0,109.3306,109.538,109.2559,109.5131,35000.0
2010-08-30 14:30:00,131.97,132.17,131.88,131.97,52200.0,109.4965,109.6624,109.4218,109.4965,52200.0
2010-08-30 14:40:00,131.97,132.19,131.86,131.89,61000.0,109.4965,109.679,109.4052,109.4301,61000.0
2010-08-30 14:50:00,131.88,132.1,131.84,131.95,34600.0,109.4218,109.6044,109.3886,109.4799,34600.0
2010-08-30 15:00:00,131.95,132.05,131.78,131.78,44900.0,109.4799,109.5629,109.3389,109.3389,44900.0
2010-08-30 15:10:00,131.77,131.87,131.57,131.64,75100.0,109.3306,109.4135,109.1646,109.2227,75100.0
2010-08-30 15:20:00,131.64,131.74,131.55,131.64,72300.0,109.2227,109.3057,109.148,109.2227,72300.0
2010-08-30 15:30:00,131.63,131.79,131.57,131.74,107100.0,109.2144,109.3472,109.1646,109.3057,107100.0
2010-08-30 15:40:00,131.75,131.76,131.43,131.47,181500.0,109.314,109.3223,109.0485,109.0816,181500.0
2010-08-30 15:50:00,131.46,131.47,131.17,131.21,200200.0,109.0733,109.0816,108.8327,108.8659,200200.0
2010-08-31 09:30:00,130.91,130.95,130.25,130.36,162800.0,108.617,108.6502,108.0694,108.1607,162800.0
2010-08-31 09:40:00,130.34,131.07,129.97,130.96,283600.0,108.1441,108.7498,107.8371,108.6585,283600.0
2010-08-31 09:50:00,130.98,131.2,130.52,130.76,195500.0,108.6751,108.8576,108.2934,108.4926,195500.0
2010-08-31 10:00:00,130.73,131.75,130.68,131.66,158400.0,108.4677,109.314,108.4262,109.2393,158400.0
2010-08-31 10:10:00,131.66,132.08,131.65,131.65,124500.0,109.2393,109.5878,109.231,109.231,124500.0
2010-08-31 10:20:00,131.67,131.83,131.52,131.82,48700.0,109.2476,109.3803,109.1231,109.372,48700.0
2010-08-31 10:30:00,131.82,132.02,131.35,131.46,136500.0,109.372,109.538,108.9821,109.0733,136500.0
2010-08-31 10:40:00,131.46,131.64,131.23,131.5,80800.0,109.0733,109.2227,108.8825,109.1065,80800.0
2010-08-31 10:50:00,131.54,131.83,131.47,131.78,82400.0,109.1397,109.3803,109.0816,109.3389,82400.0
2010-08-31 11:00:00,131.75,131.91,131.47,131.49,65100.0,109.314,109.4467,109.0816,109.0982,65100.0
2010-08-31 11:10:00,131.45,131.72,131.3,131.54,43700.0,109.0651,109.2891,108.9406,109.1397,43700.0
2010-08-31 11:20:00,131.47,131.94,131.45,131.71,33800.0,109.0816,109.4716,109.0651,109.2808,33800.0
2010-08-31 11:30:00,131.69,132.08,131.66,131.9,69700.0,109.2642,109.5878,109.2393,109.4384,69700.0
2010-08-31 11:40:00,131.91,132.07,131.82,131.86,39700.0,109.4467,109.5795,109.372,109.4052,39700.0
2010-08-31 11:50:00,131.87,132.24,131.86,131.99,68900.0,109.4135,109.7205,109.4052,109.5131,68900.0
2010-08-31 12:00:00,132.0,132.16,132.0,132.0,28800.0,109.5214,109.6541,109.5214,109.5214,28800.0
2010-08-31 12:10:00,131.94,132.0,131.87,131.99,23800.0,109.4716,109.5214,109.4135,109.5131,23800.0
2010-08-31 12:20:00,132.02,132.02,131.84,131.88,19800.0,109.538,109.538,109.3886,109.4218,19800.0
2010-08-31 12:30:00,131.89,132.03,131.85,131.88,16400.0,109.4301,109.5463,109.3969,109.4218,16400.0
2010-08-31 12:40:00,131.85,131.88,131.62,131.83,25000.0,109.3969,109.4218,109.2061,109.3803,25000.0
2010-08-31 12:50:00,131.86,131.92,131.41,131.42,38100.0,109.4052,109.455,109.0319,109.0402,38100.0
2010-08-31 13:00:00,131.41,131.77,131.37,131.74,35800.0,109.0319,109.3306,108.9987,109.3057,35800.0
2010-08-31 13:10:00,131.74,131.91,131.72,131.8,21500.0,109.3057,109.4467,109.2891,109.3554,21500.0
2010-08-31 13:20:00,131.82,132.03,131.82,131.98,38000.0,109.372,109.5463,109.372,109.5048,38000.0
2010-08-31 13:30:00,132.0,132.17,131.84,132.1,63300.0,109.5214,109.6624,109.3886,109.6044,63300.0
2010-08-31 13:40:00,132.09,132.13,131.87,131.9,28700.0,109.5961,109.6293,109.4135,109.4384,28700.0
2010-08-31 13:50:00,131.91,131.93,131.84,131.87,18600.0,109.4467,109.4633,109.3886,109.4135,18600.0
2010-08-31 14:00:00,131.88,132.12,131.58,131.98,113100.0,109.4218,109.621,109.1729,109.5048,113100.0
2010-08-31 14:10:00,131.98,132.11,131.46,131.46,101000.0,109.5048,109.6127,109.0733,109.0733,101000.0
2010-08-31 14:20:00,131.47,131.55,131.29,131.39,56800.0,109.0816,109.148,108.9323,109.0153,56800.0
2010-08-31 14:30:00,131.45,131.46,130.93,130.97,142600.0,109.0651,109.0733,108.6336,108.6668,142600.0
2010-08-31 14:40:00,130.96,131.06,130.56,130.57,143400.0,108.6585,108.7415,108.3266,108.3349,143400.0
2010-08-31 14:50:00,130.57,130.91,130.55,130.72,86300.0,108.3349,108.617,108.3183,108.4594,86300.0
2010-08-31 15:00:00,130.7,131.07,130.66,130.9,109600.0,108.4428,108.7498,108.4096,108.6087,109600.0
2010-08-31 15:10:00,130.9,130.93,130.66,130.89,75900.0,108.6087,108.6336,108.4096,108.6004,75900.0
2010-08-31 15:20:00,130.88,130.95,130.7,130.87,81400.0,108.5921,108.6502,108.4428,108.5838,81400.0
2010-08-31 15:30:00,130.87,131.13,130.67,130.76,119200.0,108.5838,108.7995,108.4179,108.4926,119200.0
2010-08-31 15:40:00,130.76,131.52,130.73,131.3,195600.0,108.4926,109.1231,108.4677,108.9406,195600.0
2010-08-31 15:50:00,131.3,131.45,130.96,131.26,212500.0,108.9406,109.0651,108.6585,108.9074,212500.0
2010-09-01 09:30:00,133.1,133.66,133.1,133.32,123600.0,110.4341,110.8987,110.4341,110.6166,123600.0
2010-09-01 09:40:00,133.29,133.44,133.04,133.15,133200.0,110.5917,110.7162,110.3843,110.4756,133200.0
2010-09-01 09:50:00,133.17,133.6,133.15,133.55,165100.0,110.4921,110.8489,110.4756,110.8074,165100.0
2010-09-01 10:00:00,133.51,134.93,133.35,134.76,238800.0,110.7742,111.9524,110.6415,111.8114,238800.0
2010-09-01 10:10:00,134.8,135.02,134.67,134.79,152100.0,111.8446,112.0271,111.7367,111.8363,152100.0
2010-09-01 10:20:00,134.82,134.93,134.72,134.87,47200.0,111.8612,111.9524,111.7782,111.9027,47200.0
2010-09-01 10:30:00,134.85,135.02,134.73,134.87,101600.0,111.8861,112.0271,111.7865,111.9027,101600.0
2010-09-01 10:40:00,134.86,134.97,134.8,134.91,84500.0,111.8944,111.9856,111.8446,111.9358,84500.0
2010-09-01 10:50:00,134.93,135.29,134.91,135.08,66000.0,111.9524,112.2511,111.9358,112.0769,66000.0
2010-09-01 11:00:00,135.14,135.24,134.99,135.0,59600.0,112.1267,112.2096,112.0022,112.0105,59600.0
2010-09-01 11:10:00,135.0,135.16,134.92,134.95,28400.0,112.0105,112.1433,111.9441,111.969,28400.0
2010-09-01 11:20:00,135.0,135.03,134.9,134.98,29700.0,112.0105,112.0354,111.9275,111.9939,29700.0
2010-09-01 11:30:00,135.0,135.18,135.0,135.03,47900.0,112.0105,112.1599,112.0105,112.0354,47900.0
2010-09-01 11:40:00,135.02,135.13,134.92,134.95,21500.0,112.0271,112.1184,111.9441,111.969,21500.0
2010-09-01 11:50:00,134.98,135.16,134.96,134.99,13800.0,111.9939,112.1433,111.9773,112.0022,13800.0
2010-09-01 12:00:00,135.01,135.09,134.95,134.95,14000.0,112.0188,112.0852,111.969,111.969,14000.0
2010-09-01 12:10:00,134.94,135.0,134.9,134.9,9500.0,111.9607,112.0105,111.9275,111.9275,9500.0
2010-09-01 12:20:00,134.9,134.93,134.74,134.79,24700.0,111.9275,111.9524,111.7948,111.8363,24700.0
2010-09-01 12:30:00,134.78,134.81,134.75,134.77,7900.0,111.828,111.8529,111.8031,111.8197,7900.0
2010-09-01 12:40:00,134.77,134.81,134.72,134.73,13000.0,111.8197,111.8529,111.7782,111.7865,13000.0
2010-09-01 12:50:00,134.75,134.86,134.72,134.82,24800.0,111.8031,111.8944,111.7782,111.8612,24800.0
2010-09-01 13:00:00,134.83,134.96,134.75,134.96,17100.0,111.8695,111.9773,111.8031,111.9773,17100.0
2010-09-01 13:10:00,134.94,135.01,134.92,134.93,8200.0,111.9607,112.0188,111.9441,111.9524,8200.0
2010-09-01 13:20:00,134.96,135.0,134.92,134.96,13600.0,111.9773,112.0105,111.9441,111.9773,13600.0
2010-09-01 13:30:00,134.97,135.07,134.97,135.02,14100.0,111.9856,112.0686,111.9856,112.0271,14100.0
2010-09-01 13:40:00,135.04,135.24,134.99,135.22,28200.0,112.0437,112.2096,112.0022,112.193,28200.0
2010-09-01 13:50:00,135.21,135.34,135.15,135.25,69800.0,112.1848,112.2926,112.135,112.2179,69800.0
2010-09-01 14:00:00,135.26,135.39,135.17,135.23,51100.0,112.2262,112.3341,112.1516,112.2013,51100.0
2010-09-01 14:10:00,135.2,135.21,135.01,135.03,38100.0,112.1765,112.1848,112.0188,112.0354,38100.0
2010-09-01 14:20:00,135.06,135.17,134.9,135.1,51500.0,112.0603,112.1516,111.9275,112.0935,51500.0
2010-09-01 14:30:00,135.13,135.16,134.95,135.03,63700.0,112.1184,112.1433,111.969,112.0354,63700.0
2010-09-01 14:40:00,135.02,135.16,135.02,135.1,51200.0,112.0271,112.1433,112.0271,112.0935,51200.0
2010-09-01 14:50:00,135.11,135.18,135.06,135.14,60200.0,112.1018,112.1599,112.0603,112.1267,60200.0
2010-09-01 15:00:00,135.16,135.33,135.0,135.23,38800.0,112.1433,112.2843,112.0105,112.2013,38800.0
2010-09-01 15:10:00,135.26,135.38,135.23,135.28,23700.0,112.2262,112.3258,112.2013,112.2428,23700.0
2010-09-01 15:20:00,135.28,135.34,135.1,135.3,45100.0,112.2428,112.2926,112.0935,112.2594,45100.0
2010-09-01 15:30:00,135.3,135.41,135.17,135.34,50000.0,112.2594,112.3507,112.1516,112.2926,50000.0
2010-09-01 15:40:00,135.34,135.67,135.33,135.46,120200.0,112.2926,112.5664,112.2843,112.3922,120200.0
2010-09-01 15:50:00,135.49,135.59,135.31,135.58,229500.0,112.4171,112.5,112.2677,112.4917,229500.0
2010-09-02 09:30:00,135.61,135.8,135.4,135.69,193500.0,112.5166,112.6743,112.3424,112.583,193500.0
2010-09-02 09:40:00,135.69,136.0,135.4,135.99,146400.0,112.583,112.8402,112.3424,112.8319,146400.0
2010-09-02 09:50:00,136.0,136.3,135.95,136.3,99100.0,112.8402,113.0891,112.7987,113.0891,99100.0
2010-09-02 10:00:00,136.26,136.63,136.18,136.18,108400.0,113.0559,113.3629,112.9896,112.9896,108400.0
2010-09-02 10:10:00,136.2,136.46,136.1,136.13,85500.0,113.0062,113.2219,112.9232,112.9481,85500.0
2010-09-02 10:20:00,136.11,136.68,136.08,136.68,60000.0,112.9315,113.4044,112.9066,113.4044,60000.0
2010-09-02 10:30:00,136.69,136.72,136.49,136.58,36300.0,113.4127,113.4376,113.2468,113.3215,36300.0
2010-09-02 10:40:00,136.61,136.76,136.5,136.72,60000.0,113.3463,113.4708,113.2551,113.4376,60000.0
2010-09-02 10:50:00,136.73,136.83,136.67,136.77,34800.0,113.4459,113.5289,113.3961,113.4791,34800.0
2010-09-02 11:00:00,136.77,136.87,136.6,136.65,44400.0,113.4791,113.5621,113.338,113.3795,44400.0
2010-09-02 11:10:00,136.67,136.71,136.36,136.49,49500.0,113.3961,113.4293,113.1389,113.2468,49500.0
2010-09-02 11:20:00,136.5,136.5,136.24,136.33,16500.0,113.2551,113.2551,113.0394,113.114,16500.0
2010-09-02 11:30:00,136.32,136.5,136.3,136.44,21500.0,113.1057,113.2551,113.0891,113.2053,21500.0
2010-09-02 11:40:00,136.44,136.6,136.38,136.44,22600.0,113.2053,113.338,113.1555,113.2053,22600.0
2010-09-02 11:50:00,136.45,136.51,136.31,136.31,114200.0,113.2136,113.2634,113.0974,113.0974,114200.0
2010-09-02 12:00:00,136.31,136.47,136.27,136.43,34300.0,113.0974,113.2302,113.0642,113.197,34300.0
2010-09-02 12:10:00,136.43,136.64,136.43,136.48,22900.0,113.197,113.3712,113.197,113.2385,22900.0
2010-09-02 12:20:00,136.49,136.6,136.45,136.58,53600.0,113.2468,113.338,113.2136,113.3215,53600.0
2010-09-02 12:30:00,136.58,136.65,136.56,136.63,20300.0,113.3215,113.3795,113.3049,113.3629,20300.0
2010-09-02 12:40:00,136.64,136.71,136.48,136.61,30100.0,113.3712,113.4293,113.2385,113.3463,30100.0
2010-09-02 12:50:00,136.61,136.61,136.3,136.36,45800.0,113.3463,113.3463,113.0891,113.1389,45800.0
2010-09-02 13:00:00,136.36,136.44,136.34,136.39,13800.0,113.1389,113.2053,113.1223,113.1638,13800.0
2010-09-02 13:10:00,136.39,136.46,136.28,136.41,35200.0,113.1638,113.2219,113.0725,113.1804,35200.0
2010-09-02 13:20:00,136.43,136.48,136.35,136.42,18500.0,113.197,113.2385,113.1306,113.1887,18500.0
2010-09-02 13:30:00,136.4,136.55,136.4,136.49,28500.0,113.1721,113.2966,113.1721,113.2468,28500.0
2010-09-02 13:40:00,136.5,136.57,136.5,136.55,15800.0,113.2551,113.3132,113.2551,113.2966,15800.0
2010-09-02 13:50:00,136.58,136.7,136.57,136.66,11900.0,113.3215,113.421,113.3132,113.3878,11900.0
2010-09-02 14:00:00,136.68,136.87,136.63,136.86,22500.0,113.4044,113.5621,113.3629,113.5538,22500.0
2010-09-02 14:10:00,136.88,137.06,136.85,137.05,39700.0,113.5704,113.7197,113.5455,113.7114,39700.0
2010-09-02 14:20:00,137.07,137.14,136.87,136.9,60400.0,113.728,113.7861,113.5621,113.587,60400.0
2010-09-02 14:30:00,136.91,136.99,136.91,136.98,19700.0,113.5953,113.6616,113.5953,113.6533,19700.0
2010-09-02 14:40:00,137.0,137.0,136.86,136.92,31700.0,113.6699,113.6699,113.5538,113.6036,31700.0
2010-09-02 14:50:00,136.92,136.99,136.9,136.99,19700.0,113.6036,113.6616,113.587,113.6616,19700.0
2010-09-02 15:00:00,136.97,137.1,136.88,137.1,37800.0,113.645,113.7529,113.5704,113.7529,37800.0
2010-09-02 15:10:00,137.09,137.15,136.98,137.05,39800.0,113.7446,113.7944,113.6533,113.7114,39800.0
2010-09-02 15:20:00,137.06,137.19,136.98,137.1,71200.0,113.7197,113.8276,113.6533,113.7529,71200.0
2010-09-02 15:30:00,137.1,137.42,137.05,137.34,108500.0,113.7529,114.0184,113.7114,113.952,108500.0
2010-09-02 15:40:00,137.34,137.49,137.25,137.38,98900.0,113.952,114.0765,113.8774,113.9852,98900.0
2010-09-02 15:50:00,137.38,137.41,137.29,137.33,195000.0,113.9852,114.0101,113.9105,113.9437,195000.0
2010-09-03 09:30:00,139.24,139.57,139.02,139.54,174600.0,115.5285,115.8023,115.3459,115.7774,174600.0
2010-09-03 09:40:00,139.55,139.81,139.38,139.44,134100.0,115.7857,116.0014,115.6446,115.6944,134100.0
2010-09-03 09:50:00,139.43,139.76,139.4,139.75,84200.0,115.6861,115.9599,115.6612,115.9516,84200.0
2010-09-03 10:00:00,139.73,139.74,138.98,138.98,113700.0,115.935,115.9433,115.3127,115.3127,113700.0
2010-09-03 10:10:00,139.0,139.12,138.56,138.86,57000.0,115.3293,115.4289,114.9643,115.2132,57000.0
2010-09-03 10:20:00,138.95,139.09,138.57,138.62,111600.0,115.2879,115.404,114.9726,115.0141,111600.0
2010-09-03 10:30:00,138.65,138.69,138.33,138.66,122200.0,115.0389,115.0721,114.7734,115.0472,122200.0
2010-09-03 10:40:00,138.67,138.92,138.6,138.84,78900.0,115.0555,115.263,114.9975,115.1966,78900.0
2010-09-03 10:50:00,138.82,138.82,138.46,138.75,75400.0,115.18,115.18,114.8813,115.1219,75400.0
2010-09-03 11:00:00,138.76,138.76,138.48,138.68,59400.0,115.1302,115.1302,114.8979,115.0638,59400.0
2010-09-03 11:10:00,138.67,138.91,138.46,138.87,84000.0,115.0555,115.2547,114.8813,115.2215,84000.0
2010-09-03 11:20:00,138.85,138.85,138.66,138.67,28200.0,115.2049,115.2049,115.0472,115.0555,28200.0
2010-09-03 11:30:00,138.67,138.74,138.51,138.63,55200.0,115.0555,115.1136,114.9228,115.0224,55200.0
2010-09-03 11:40:00,138.62,138.77,138.62,138.65,50900.0,115.0141,115.1385,115.0141,115.0389,50900.0
2010-09-03 11:50:00,138.65,138.84,138.48,138.69,48800.0,115.0389,115.1966,114.8979,115.0721,48800.0
2010-09-03 12:00:00,138.67,138.83,138.61,138.75,14600.0,115.0555,115.1883,115.0058,115.1219,14600.0
2010-09-03 12:10:00,138.75,138.85,138.73,138.79,14200.0,115.1219,115.2049,115.1053,115.1551,14200.0
2010-09-03 12:20:00,138.8,138.86,138.74,138.76,8800.0,115.1634,115.2132,115.1136,115.1302,8800.0
2010-09-03 12:30:00,138.77,139.03,138.74,138.86,51700.0,115.1385,115.3542,115.1136,115.2132,51700.0
2010-09-03 12:40:00,138.87,138.93,138.82,138.85,18900.0,115.2215,115.2713,115.18,115.2049,18900.0
2010-09-03 12:50:00,138.83,139.06,138.83,138.97,53200.0,115.1883,115.3791,115.1883,115.3045,53200.0
2010-09-03 13:00:00,138.97,139.16,138.97,139.05,30300.0,115.3045,115.4621,115.3045,115.3708,30300.0
2010-09-03 13:10:00,139.08,139.11,138.98,139.03,14200.0,115.3957,115.4206,115.3127,115.3542,14200.0
2010-09-03 13:20:00,139.05,139.07,138.93,138.96,27400.0,115.3708,115.3874,115.2713,115.2962,27400.0
2010-09-03 13:30:00,138.98,139.14,138.92,139.14,23000.0,115.3127,115.4455,115.263,115.4455,23000.0
2010-09-03 13:40:00,139.15,139.17,139.05,139.14,14700.0,115.4538,115.4704,115.3708,115.4455,14700.0
2010-09-03 13:50:00,139.14,139.31,139.14,139.25,37100.0,115.4455,115.5866,115.4455,115.5368,37100.0
2010-09-03 14:00:00,139.27,139.27,139.17,139.17,4000.0,115.5534,115.5534,115.4704,115.4704,4000.0
2010-09-03 14:10:00,139.15,139.21,139.07,139.2,25300.0,115.4538,115.5036,115.3874,115.4953,25300.0
2010-09-03 14:20:00,139.23,139.31,139.19,139.23,106400.0,115.5202,115.5866,115.487,115.5202,106400.0
2010-09-03 14:30:00,139.23,139.38,139.21,139.25,35600.0,115.5202,115.6446,115.5036,115.5368,35600.0
2010-09-03 14:40:00,139.25,139.32,138.98,138.99,30700.0,115.5368,115.5948,115.3127,115.321,30700.0
2010-09-03 14:50:00,138.98,139.09,138.9,138.92,114600.0,115.3127,115.404,115.2464,115.263,114600.0
2010-09-03 15:00:00,138.91,138.94,138.8,138.91,31700.0,115.2547,115.2796,115.1634,115.2547,31700.0
2010-09-03 15:10:00,138.9,139.03,138.89,138.96,24200.0,115.2464,115.3542,115.2381,115.2962,24200.0
2010-09-03 15:20:00,138.96,139.13,138.95,139.11,37800.0,115.2962,115.4372,115.2879,115.4206,37800.0
2010-09-03 15:30:00,139.12,139.19,138.9,139.03,58300.0,115.4289,115.487,115.2464,115.3542,58300.0
2010-09-03 15:40:00,139.03,139.36,139.02,139.25,86200.0,115.3542,115.628,115.3459,115.5368,86200.0
2010-09-03 15:50:00,139.27,139.36,139.18,139.26,199200.0,115.5534,115.628,115.4787,115.5451,199200.0
2010-09-07 09:30:00,138.8,138.9,138.28,138.41,188300.0,115.1634,115.2464,114.732,114.8398,188300.0
2010-09-07 09:40:00,138.46,138.83,138.37,138.41,140000.0,114.8813,115.1883,114.8066,114.8398,140000.0
2010-09-07 09:50:00,138.42,138.45,137.73,137.73,63700.0,114.8481,114.873,114.2756,114.2756,63700.0
2010-09-07 10:00:00,137.72,138.04,137.63,138.04,94600.0,114.2673,114.5328,114.1926,114.5328,94600.0
2010-09-07 10:10:00,138.03,138.17,137.92,137.99,29800.0,114.5245,114.6407,114.4333,114.4913,29800.0
2010-09-07 10:20:00,137.95,138.02,137.66,137.98,47300.0,114.4581,114.5162,114.2175,114.483,47300.0
2010-09-07 10:30:00,137.98,137.98,137.72,137.91,41500.0,114.483,114.483,114.2673,114.425,41500.0
2010-09-07 10:40:00,137.91,138.09,137.86,137.88,32700.0,114.425,114.5743,114.3835,114.4001,32700.0
2010-09-07 10:50:00,137.9,138.01,137.71,137.92,32900.0,114.4167,114.5079,114.259,114.4333,32900.0
2010-09-07 11:00:00,137.96,138.09,137.74,137.86,60500.0,114.4664,114.5743,114.2839,114.3835,60500.0
2010-09-07 11:10:00,137.86,137.95,137.79,137.9,19000.0,114.3835,114.4581,114.3254,114.4167,19000.0
2010-09-07 11:20:00,137.92,138.2,137.92,138.19,28000.0,114.4333,114.6656,114.4333,114.6573,28000.0
2010-09-07 11:30:00,138.2,138.28,137.99,138.09,31200.0,114.6656,114.732,114.4913,114.5743,31200.0
2010-09-07 11:40:00,138.06,138.17,138.03,138.05,15000.0,114.5494,114.6407,114.5245,114.5411,15000.0
2010-09-07 11:50:00,138.11,138.26,137.88,138.25,32900.0,114.5909,114.7154,114.4001,114.7071,32900.0
2010-09-07 12:00:00,138.25,138.35,138.15,138.35,15700.0,114.7071,114.79,114.6241,114.79,15700.0
2010-09-07 12:10:00,138.34,138.37,138.2,138.22,14300.0,114.7817,114.8066,114.6656,114.6822,14300.0
2010-09-07 12:20:00,138.22,138.31,137.93,137.97,28100.0,114.6822,114.7568,114.4416,114.4747,28100.0
2010-09-07 12:30:00,137.96,137.96,137.69,137.78,43200.0,114.4664,114.4664,114.2424,114.3171,43200.0
2010-09-07 12:40:00,137.78,137.99,137.78,137.87,18800.0,114.3171,114.4913,114.3171,114.3918,18800.0
2010-09-07 12:50:00,137.87,137.93,137.77,137.93,17400.0,114.3918,114.4416,114.3088,114.4416,17400.0
2010-09-07 13:00:00,137.93,137.93,137.74,137.81,6700.0,114.4416,114.4416,114.2839,114.342,6700.0
2010-09-07 13:10:00,137.83,137.93,137.79,137.8,8900.0,114.3586,114.4416,114.3254,114.3337,8900.0
2010-09-07 13:20:00,137.8,137.85,137.67,137.76,30500.0,114.3337,114.3752,114.2258,114.3005,30500.0
2010-09-07 13:30:00,137.75,137.94,137.74,137.9,22200.0,114.2922,114.4499,114.2839,114.4167,22200.0
2010-09-07 13:40:00,137.9,137.98,137.85,137.92,9400.0,114.4167,114.483,114.3752,114.4333,9400.0
2010-09-07 13:50:00,137.94,138.14,137.94,138.12,24800.0,114.4499,114.6158,114.4499,114.5992,24800.0
2010-09-07 14:00:00,138.14,138.15,137.92,137.94,17300.0,114.6158,114.6241,114.4333,114.4499,17300.0
2010-09-07 14:10:00,137.93,138.21,137.93,138.13,14600.0,114.4416,114.6739,114.4416,114.6075,14600.0
2010-09-07 14:20:00,138.09,138.18,138.05,138.06,15300.0,114.5743,114.649,114.5411,114.5494,15300.0
2010-09-07 14:30:00,138.07,138.11,137.85,137.85,49800.0,114.5577,114.5909,114.3752,114.3752,49800.0
2010-09-07 14:40:00,137.84,137.92,137.79,137.83,31700.0,114.3669,114.4333,114.3254,114.3586,31700.0
2010-09-07 14:50:00,137.82,137.83,137.45,137.56,66800.0,114.3503,114.3586,114.0433,114.1346,66800.0
2010-09-07 15:00:00,137.56,137.64,137.39,137.47,39100.0,114.1346,114.2009,113.9935,114.0599,39100.0
2010-09-07 15:10:00,137.47,137.59,137.44,137.57,40000.0,114.0599,114.1595,114.035,114.1429,40000.0
2010-09-07 15:20:00,137.57,137.62,137.38,137.54,46900.0,114.1429,114.1843,113.9852,114.118,46900.0
2010-09-07 15:30:00,137.54,137.72,137.45,137.66,63600.0,114.118,114.2673,114.0433,114.2175,63600.0
2010-09-07 15:40:00,137.66,137.75,137.49,137.52,143400.0,114.2175,114.2922,114.0765,114.1014,143400.0
2010-09-07 15:50:00,137.51,137.52,137.14,137.29,141500.0,114.0931,114.1014,113.7861,113.9105,141500.0
2010-09-08 09:30:00,137.57,138.14,137.55,138.04,255800.0,114.1429,114.6158,114.1263,114.5328,255800.0
2010-09-08 09:40:00,138.07,138.36,138.04,138.17,87500.0,114.5577,114.7983,114.5328,114.6407,87500.0
2010-09-08 09:50:00,138.1,138.17,137.8,138.12,233700.0,114.5826,114.6407,114.3337,114.5992,233700.0
2010-09-08 10:00:00,138.16,138.4,138.08,138.18,50300.0,114.6324,114.8315,114.566,114.649,50300.0
2010-09-08 10:10:00,138.2,138.46,138.16,138.16,81100.0,114.6656,114.8813,114.6324,114.6324,81100.0
2010-09-08 10:20:00,138.17,138.47,138.17,138.29,37200.0,114.6407,114.8896,114.6407,114.7403,37200.0
2010-09-08 10:30:00,138.3,138.67,138.25,138.6,90100.0,114.7485,115.0555,114.7071,114.9975,90100.0
2010-09-08 10:40:00,138.61,138.73,138.53,138.53,33900.0,115.0058,115.1053,114.9394,114.9394,33900.0
2010-09-08 10:50:00,138.54,138.68,138.53,138.53,66200.0,114.9477,115.0638,114.9394,114.9394,66200.0
2010-09-08 11:00:00,138.53,138.9,138.53,138.79,45100.0,114.9394,115.2464,114.9394,115.1551,45100.0
2010-09-08 11:10:00,138.79,138.9,138.7,138.74,34000.0,115.1551,115.2464,115.0804,115.1136,34000.0
2010-09-08 11:20:00,138.74,138.74,138.57,138.69,90800.0,115.1136,115.1136,114.9726,115.0721,90800.0
2010-09-08 11:30:00,138.72,138.77,138.56,138.56,51000.0,115.097,115.1385,114.9643,114.9643,51000.0
2010-09-08 11:40:00,138.55,138.67,138.53,138.66,16600.0,114.956,115.0555,114.9394,115.0472,16600.0
2010-09-08 11:50:00,138.65,138.65,138.49,138.57,24700.0,115.0389,115.0389,114.9062,114.9726,24700.0
2010-09-08 12:00:00,138.55,138.62,138.51,138.6,53900.0,114.956,115.0141,114.9228,114.9975,53900.0
2010-09-08 12:10:00,138.61,138.62,138.51,138.57,29200.0,115.0058,115.0141,114.9228,114.9726,29200.0
2010-09-08 12:20:00,138.58,138.76,138.56,138.76,29200.0,114.9809,115.1302,114.9643,115.1302,29200.0
2010-09-08 12:30:00,138.75,138.78,138.67,138.74,24700.0,115.1219,115.1468,115.0555,115.1136,24700.0
2010-09-08 12:40:00,138.73,138.89,138.72,138.76,42500.0,115.1053,115.2381,115.097,115.1302,42500.0
2010-09-08 12:50:00,138.76,138.83,138.72,138.77,15200.0,115.1302,115.1883,115.097,115.1385,15200.0
2010-09-08 13:00:00,138.77,138.79,138.59,138.66,21200.0,115.1385,115.1551,114.9892,115.0472,21200.0
2010-09-08 13:10:00,138.68,138.7,138.59,138.59,13300.0,115.0638,115.0804,114.9892,114.9892,13300.0
2010-09-08 13:20:00,138.61,138.74,138.61,138.71,14500.0,115.0058,115.1136,115.0058,115.0887,14500.0
2010-09-08 13:30:00,138.72,138.76,138.55,138.55,53800.0,115.097,115.1302,114.956,114.956,53800.0
2010-09-08 13:40:00,138.53,138.53,138.09,138.19,66500.0,114.9394,114.9394,114.5743,114.6573,66500.0
2010-09-08 13:50:00,138.2,138.29,138.05,138.28,119300.0,114.6656,114.7403,114.5411,114.732,119300.0
2010-09-08 14:00:00,138.22,138.24,137.92,138.08,138700.0,114.6822,114.6988,114.4333,114.566,138700.0
2010-09-08 14:10:00,138.1,138.28,137.96,138.21,79200.0,114.5826,114.732,114.4664,114.6739,79200.0
2010-09-08 14:20:00,138.22,138.43,138.21,138.39,31000.0,114.6822,114.8564,114.6739,114.8232,31000.0
2010-09-08 14:30:00,138.38,138.46,138.33,138.38,39500.0,114.8149,114.8813,114.7734,114.8149,39500.0
2010-09-08 14:40:00,138.42,138.58,138.4,138.53,34200.0,114.8481,114.9809,114.8315,114.9394,34200.0
2010-09-08 14:50:00,138.54,138.54,138.35,138.35,20000.0,114.9477,114.9477,114.79,114.79,20000.0
2010-09-08 15:00:00,138.36,138.65,138.36,138.62,36100.0,114.7983,115.0389,114.7983,115.0141,36100.0
2010-09-08 15:10:00,138.63,138.63,138.42,138.42,29300.0,115.0224,115.0224,114.8481,114.8481,29300.0
2010-09-08 15:20:00,138.41,138.56,138.25,138.26,56600.0,114.8398,114.9643,114.7071,114.7154,56600.0
2010-09-08 15:30:00,138.26,138.59,138.19,138.47,63000.0,114.7154,114.9892,114.6573,114.8896,63000.0
2010-09-08 15:40:00,138.47,138.53,138.06,138.14,111400.0,114.8896,114.9394,114.5494,114.6158,111400.0
2010-09-08 15:50:00,138.13,138.22,138.04,138.2,127900.0,114.6075,114.6822,114.5328,114.6656,127900.0
2010-09-09 09:30:00,139.91,139.93,139.44,139.65,170000.0,116.0844,116.101,115.6944,115.8687,170000.0
2010-09-09 09:40:00,139.62,139.62,139.14,139.14,182000.0,115.8438,115.8438,115.4455,115.4455,182000.0
2010-09-09 09:50:00,139.14,139.43,139.08,139.4,75100.0,115.4455,115.6861,115.3957,115.6612,75100.0
2010-09-09 10:00:00,139.39,139.44,139.06,139.1,75200.0,115.6529,115.6944,115.3791,115.4123,75200.0
2010-09-09 10:10:00,139.1,139.17,138.71,138.8,90500.0,115.4123,115.4704,115.0887,115.1634,90500.0
2010-09-09 10:20:00,138.82,138.96,138.8,138.96,36200.0,115.18,115.2962,115.1634,115.2962,36200.0
2010-09-09 10:30:00,138.98,138.99,138.65,138.85,47800.0,115.3127,115.321,115.0389,115.2049,47800.0
2010-09-09 10:40:00,138.85,138.99,138.77,138.95,27900.0,115.2049,115.321,115.1385,115.2879,27900.0
2010-09-09 10:50:00,138.93,138.98,138.74,138.74,29100.0,115.2713,115.3127,115.1136,115.1136,29100.0
2010-09-09 11:00:00,138.74,138.98,138.73,138.95,20000.0,115.1136,115.3127,115.1053,115.2879,20000.0
2010-09-09 11:10:00,138.97,139.13,138.95,138.99,58300.0,115.3045,115.4372,115.2879,115.321,58300.0
2010-09-09 11:20:00,138.99,139.15,138.95,139.14,42100.0,115.321,115.4538,115.2879,115.4455,42100.0
2010-09-09 11:30:00,139.12,139.25,139.06,139.2,81600.0,115.4289,115.5368,115.3791,115.4953,81600.0
2010-09-09 11:40:00,139.2,139.3,139.16,139.19,43000.0,115.4953,115.5783,115.4621,115.487,43000.0
2010-09-09 11:50:00,139.19,139.22,139.07,139.09,19700.0,115.487,115.5119,115.3874,115.404,19700.0
2010-09-09 12:00:00,139.1,139.22,139.06,139.14,27800.0,115.4123,115.5119,115.3791,115.4455,27800.0
2010-09-09 12:10:00,139.17,139.22,139.13,139.15,20800.0,115.4704,115.5119,115.4372,115.4538,20800.0
2010-09-09 12:20:00,139.16,139.24,139.16,139.17,25000.0,115.4621,115.5285,115.4621,115.4704,25000.0
2010-09-09 12:30:00,139.16,139.22,139.11,139.19,17000.0,115.4621,115.5119,115.4206,115.487,17000.0
2010-09-09 12:40:00,139.19,139.21,138.98,139.04,27800.0,115.487,115.5036,115.3127,115.3625,27800.0
2010-09-09 12:50:00,139.03,139.06,138.5,138.52,50200.0,115.3542,115.3791,114.9145,114.9311,50200.0
2010-09-09 13:00:00,138.51,138.68,138.44,138.48,78200.0,114.9228,115.0638,114.8647,114.8979,78200.0
2010-09-09 13:10:00,138.47,138.47,138.25,138.43,45300.0,114.8896,114.8896,114.7071,114.8564,45300.0
2010-09-09 13:20:00,138.43,138.46,138.1,138.12,42900.0,114.8564,114.8813,114.5826,114.5992,42900.0
2010-09-09 13:30:00,138.1,138.35,138.02,138.24,62900.0,114.5826,114.79,114.5162,114.6988,62900.0
2010-09-09 13:40:00,138.22,138.41,138.08,138.41,48800.0,114.6822,114.8398,114.566,114.8398,48800.0
2010-09-09 13:50:00,138.39,138.45,137.96,138.03,43000.0,114.8232,114.873,114.4664,114.5245,43000.0
2010-09-09 14:00:00,138.02,138.29,138.02,138.11,129900.0,114.5162,114.7403,114.5162,114.5909,129900.0
2010-09-09 14:10:00,138.11,138.16,137.91,138.15,148600.0,114.5909,114.6324,114.425,114.6241,148600.0
2010-09-09 14:20:00,138.14,138.17,137.93,138.04,154400.0,114.6158,114.6407,114.4416,114.5328,154400.0
2010-09-09 14:30:00,138.03,138.36,138.01,138.26,39300.0,114.5245,114.7983,114.5079,114.7154,39300.0
2010-09-09 14:40:00,138.27,138.35,138.12,138.34,17500.0,114.7237,114.79,114.5992,114.7817,17500.0
2010-09-09 14:50:00,138.33,138.42,138.23,138.39,16400.0,114.7734,114.8481,114.6905,114.8232,16400.0
2010-09-09 15:00:00,138.39,138.54,138.39,138.46,18700.0,114.8232,114.9477,114.8232,114.8813,18700.0
2010-09-09 15:10:00,138.44,138.64,138.44,138.59,140400.0,114.8647,115.0306,114.8647,114.9892,140400.0
2010-09-09 15:20:00,138.58,138.72,138.54,138.67,42700.0,114.9809,115.097,114.9477,115.0555,42700.0
2010-09-09 15:30:00,138.7,138.81,138.66,138.8,30300.0,115.0804,115.1717,115.0472,115.1634,30300.0
2010-09-09 15:40:00,138.82,138.84,138.53,138.61,53500.0,115.18,115.1966,114.9394,115.0058,53500.0
2010-09-09 15:50:00,138.6,138.61,138.42,138.52,96100.0,114.9975,115.0058,114.8481,114.9311,96100.0
2010-09-10 09:30:00,138.74,138.85,138.37,138.46,69100.0,115.1136,115.2049,114.8066,114.8813,69100.0
2010-09-10 09:40:00,138.46,138.73,138.35,138.73,81800.0,114.8813,115.1053,114.79,115.1053,81800.0
2010-09-10 09:50:00,138.77,139.15,138.77,138.92,92000.0,115.1385,115.4538,115.1385,115.263,92000.0
2010-09-10 10:00:00,138.95,139.06,138.73,139.0,32200.0,115.2879,115.3791,115.1053,115.3293,32200.0
2010-09-10 10:10:00,138.95,139.2,138.88,139.19,31600.0,115.2879,115.4953,115.2298,115.487,31600.0
2010-09-10 10:20:00,139.21,139.33,139.09,139.2,43300.0,115.5036,115.6031,115.404,115.4953,43300.0
2010-09-10 10:30:00,139.22,139.47,139.21,139.33,64000.0,115.5119,115.7193,115.5036,115.6031,64000.0
2010-09-10 10:40:00,139.33,139.33,139.12,139.13,67200.0,115.6031,115.6031,115.4289,115.4372,67200.0
2010-09-10 10:50:00,139.11,139.3,139.11,139.25,44000.0,115.4206,115.5783,115.4206,115.5368,44000.0
2010-09-10 11:00:00,139.26,139.32,139.04,139.14,32200.0,115.5451,115.5948,115.3625,115.4455,32200.0
2010-09-10 11:10:00,139.15,139.17,139.0,139.04,22700.0,115.4538,115.4704,115.3293,115.3625,22700.0
2010-09-10 11:20:00,139.02,139.24,139.02,139.24,17700.0,115.3459,115.5285,115.3459,115.5285,17700.0
2010-09-10 11:30:00,139.26,139.29,139.1,139.1,29200.0,115.5451,115.57,115.4123,115.4123,29200.0
2010-09-10 11:40:00,139.05,139.07,138.86,138.88,22300.0,115.3708,115.3874,115.2132,115.2298,22300.0
2010-09-10 11:50:00,138.85,138.91,138.57,138.66,59400.0,115.2049,115.2547,114.9726,115.0472,59400.0
2010-09-10 12:00:00,138.66,138.69,138.47,138.48,70600.0,115.0472,115.0721,114.8896,114.8979,70600.0
2010-09-10 12:10:00,138.46,138.67,138.44,138.66,28200.0,114.8813,115.0555,114.8647,115.0472,28200.0
2010-09-10 12:20:00,138.68,138.85,138.67,138.74,30300.0,115.0638,115.2049,115.0555,115.1136,30300.0
2010-09-10 12:30:00,138.74,138.78,138.57,138.76,28800.0,115.1136,115.1468,114.9726,115.1302,28800.0
2010-09-10 12:40:00,138.76,138.9,138.71,138.84,16200.0,115.1302,115.2464,115.0887,115.1966,16200.0
2010-09-10 12:50:00,138.84,138.9,138.74,138.74,23300.0,115.1966,115.2464,115.1136,115.1136,23300.0
2010-09-10 13:00:00,138.75,138.83,138.67,138.8,34300.0,115.1219,115.1883,115.0555,115.1634,34300.0
2010-09-10 13:10:00,138.79,138.88,138.76,138.86,69900.0,115.1551,115.2298,115.1302,115.2132,69900.0
2010-09-10 13:20:00,138.85,138.85,138.78,138.81,24300.0,115.2049,115.2049,115.1468,115.1717,24300.0
2010-09-10 13:30:00,138.8,139.02,138.78,138.96,24200.0,115.1634,115.3459,115.1468,115.2962,24200.0
2010-09-10 13:40:00,138.97,138.97,138.77,138.88,11900.0,115.3045,115.3045,115.1385,115.2298,11900.0
2010-09-10 13:50:00,138.9,138.95,138.81,138.86,19700.0,115.2464,115.2879,115.1717,115.2132,19700.0
2010-09-10 14:00:00,138.86,139.09,138.82,139.0,39400.0,115.2132,115.404,115.18,115.3293,39400.0
2010-09-10 14:10:00,139.02,139.09,138.86,138.87,22300.0,115.3459,115.404,115.2132,115.2215,22300.0
2010-09-10 14:20:00,138.89,139.19,138.84,139.1,59800.0,115.2381,115.487,115.1966,115.4123,59800.0
2010-09-10 14:30:00,139.11,139.2,139.09,139.14,24300.0,115.4206,115.4953,115.404,115.4455,24300.0
2010-09-10 14:40:00,139.16,139.32,139.04,139.05,35400.0,115.4621,115.5948,115.3625,115.3708,35400.0
2010-09-10 14:50:00,139.08,139.13,139.05,139.13,16100.0,115.3957,115.4372,115.3708,115.4372,16100.0
2010-09-10 15:00:00,139.12,139.15,138.93,138.98,47700.0,115.4289,115.4538,115.2713,115.3127,47700.0
2010-09-10 15:10:00,138.97,139.1,138.96,139.04,34500.0,115.3045,115.4123,115.2962,115.3625,34500.0
2010-09-10 15:20:00,139.03,139.17,138.96,139.16,85500.0,115.3542,115.4704,115.2962,115.4621,85500.0
2010-09-10 15:30:00,139.16,139.2,139.02,139.02,64200.0,115.4621,115.4953,115.3459,115.3459,64200.0
2010-09-10 15:40:00,139.02,139.06,138.92,138.93,62500.0,115.3459,115.3791,115.263,115.2713,62500.0
2010-09-10 15:50:00,138.93,138.96,138.82,138.93,69600.0,115.2713,115.2962,115.18,115.2713,69600.0
2010-09-13 09:30:00,140.47,140.75,140.32,140.69,180200.0,116.549,116.7813,116.4246,116.7315,180200.0
2010-09-13 09:40:00,140.71,140.84,140.4,140.43,111300.0,116.7481,116.856,116.4909,116.5158,111300.0
2010-09-13 09:50:00,140.42,140.61,140.41,140.44,66200.0,116.5075,116.6652,116.4992,116.5241,66200.0
2010-09-13 10:00:00,140.47,141.03,140.42,140.97,81600.0,116.549,117.0136,116.5075,116.9639,81600.0
2010-09-13 10:10:00,140.97,141.01,140.83,140.85,22100.0,116.9639,116.9971,116.8477,116.8643,22100.0
2010-09-13 10:20:00,140.8,141.0,140.76,140.98,59400.0,116.8228,116.9888,116.7896,116.9722,59400.0
2010-09-13 10:30:00,140.99,141.21,140.99,141.14,72200.0,116.9805,117.163,116.9805,117.1049,72200.0
2010-09-13 10:40:00,141.14,141.41,141.12,141.4,49400.0,117.1049,117.3289,117.0883,117.3206,49400.0
2010-09-13 10:50:00,141.41,141.41,141.24,141.25,37400.0,117.3289,117.3289,117.1879,117.1962,37400.0
2010-09-13 11:00:00,141.24,141.36,141.2,141.26,61100.0,117.1879,117.2875,117.1547,117.2045,61100.0
2010-09-13 11:10:00,141.25,141.43,141.22,141.43,48000.0,117.1962,117.3455,117.1713,117.3455,48000.0
2010-09-13 11:20:00,141.44,141.49,141.34,141.49,48600.0,117.3538,117.3953,117.2709,117.3953,48600.0
2010-09-13 11:30:00,141.49,141.5,141.23,141.3,252200.0,117.3953,117.4036,117.1796,117.2377,252200.0
2010-09-13 11:40:00,141.32,141.36,141.18,141.2,90000.0,117.2543,117.2875,117.1381,117.1547,90000.0
2010-09-13 11:50:00,141.2,141.41,141.14,141.38,39600.0,117.1547,117.3289,117.1049,117.304,39600.0
2010-09-13 12:00:00,141.4,141.4,141.23,141.23,31800.0,117.3206,117.3206,117.1796,117.1796,31800.0
2010-09-13 12:10:00,141.24,141.31,141.07,141.12,67600.0,117.1879,117.246,117.0468,117.0883,67600.0
2010-09-13 12:20:00,141.13,141.16,140.78,141.05,84800.0,117.0966,117.1215,116.8062,117.0302,84800.0
2010-09-13 12:30:00,141.04,141.14,140.94,141.04,83100.0,117.0219,117.1049,116.939,117.0219,83100.0
2010-09-13 12:40:00,141.05,141.18,141.02,141.08,75200.0,117.0302,117.1381,117.0054,117.0551,75200.0
2010-09-13 12:50:00,141.08,141.11,140.99,141.08,88600.0,117.0551,117.08,116.9805,117.0551,88600.0
2010-09-13 13:00:00,141.08,141.18,141.08,141.11,30600.0,117.0551,117.1381,117.0551,117.08,30600.0
2010-09-13 13:10:00,141.11,141.14,141.04,141.1,76900.0,117.08,117.1049,117.0219,117.0717,76900.0
2010-09-13 13:20:00,141.1,141.36,141.1,141.3,433600.0,117.0717,117.2875,117.0717,117.2377,433600.0
2010-09-13 13:30:00,141.27,141.27,141.15,141.18,47500.0,117.2128,117.2128,117.1132,117.1381,47500.0
2010-09-13 13:40:00,141.17,141.28,141.11,141.25,15200.0,117.1298,117.2211,117.08,117.1962,15200.0
2010-09-13 13:50:00,141.25,141.3,141.14,141.14,75000.0,117.1962,117.2377,117.1049,117.1049,75000.0
2010-09-13 14:00:00,141.17,141.17,140.98,141.04,21200.0,117.1298,117.1298,116.9722,117.0219,21200.0
2010-09-13 14:10:00,141.05,141.12,141.01,141.12,22200.0,117.0302,117.0883,116.9971,117.0883,22200.0
2010-09-13 14:20:00,141.14,141.26,141.03,141.22,44700.0,117.1049,117.2045,117.0136,117.1713,44700.0
2010-09-13 14:30:00,141.22,141.24,141.12,141.12,18100.0,117.1713,117.1879,117.0883,117.0883,18100.0
2010-09-13 14:40:00,141.12,141.29,141.11,141.16,51100.0,117.0883,117.2294,117.08,117.1215,51100.0
2010-09-13 14:50:00,141.17,141.3,141.17,141.29,29300.0,117.1298,117.2377,117.1298,117.2294,29300.0
2010-09-13 15:00:00,141.29,141.33,141.08,141.14,30900.0,117.2294,117.2626,117.0551,117.1049,30900.0
2010-09-13 15:10:00,141.15,141.31,141.11,141.31,47700.0,117.1132,117.246,117.08,117.246,47700.0
2010-09-13 15:20:00,141.33,141.42,141.24,141.35,56300.0,117.2626,117.3372,117.1879,117.2792,56300.0
2010-09-13 15:30:00,141.37,141.55,141.28,141.55,80900.0,117.2957,117.4451,117.2211,117.4451,80900.0
2010-09-13 15:40:00,141.55,141.61,141.45,141.51,216800.0,117.4451,117.4949,117.3621,117.4119,216800.0
2010-09-13 15:50:00,141.51,141.58,141.3,141.39,237800.0,117.4119,117.47,117.2377,117.3123,237800.0
2010-09-14 09:30:00,141.12,141.38,140.73,140.89,124600.0,117.0883,117.304,116.7647,116.8975,124600.0
2010-09-14 09:40:00,140.88,140.94,140.6,140.78,109400.0,116.8892,116.939,116.6569,116.8062,109400.0
2010-09-14 09:50:00,140.76,141.02,140.73,140.95,66300.0,116.7896,117.0054,116.7647,116.9473,66300.0
2010-09-14 10:00:00,140.96,141.17,140.75,141.0,66100.0,116.9556,117.1298,116.7813,116.9888,66100.0
2010-09-14 10:10:00,141.02,141.07,140.84,141.07,25100.0,117.0054,117.0468,116.856,117.0468,25100.0
2010-09-14 10:20:00,141.08,141.26,141.02,141.21,56700.0,117.0551,117.2045,117.0054,117.163,56700.0
2010-09-14 10:30:00,141.19,141.32,141.1,141.12,66300.0,117.1464,117.2543,117.0717,117.0883,66300.0
2010-09-14 10:40:00,141.12,141.71,141.08,141.67,168800.0,117.0883,117.5779,117.0551,117.5447,168800.0
2010-09-14 10:50:00,141.67,141.77,141.61,141.7,72200.0,117.5447,117.6276,117.4949,117.5696,72200.0
2010-09-14 11:00:00,141.66,141.96,141.65,141.96,72100.0,117.5364,117.7853,117.5281,117.7853,72100.0
2010-09-14 11:10:00,141.92,142.1,141.82,141.96,65100.0,117.7521,117.9014,117.6691,117.7853,65100.0
2010-09-14 11:20:00,141.95,141.95,141.71,141.76,24500.0,117.777,117.777,117.5779,117.6193,24500.0
2010-09-14 11:30:00,141.77,141.89,141.77,141.85,51700.0,117.6276,117.7272,117.6276,117.694,51700.0
2010-09-14 11:40:00,141.84,142.05,141.84,141.96,70200.0,117.6857,117.86,117.6857,117.7853,70200.0
2010-09-14 11:50:00,141.98,142.06,141.79,142.02,74200.0,117.8019,117.8682,117.6442,117.8351,74200.0
2010-09-14 12:00:00,142.0,142.27,141.97,142.13,49600.0,117.8185,118.0425,117.7936,117.9263,49600.0
2010-09-14 12:10:00,142.15,142.19,142.0,142.07,45200.0,117.9429,117.9761,117.8185,117.8765,45200.0
2010-09-14 12:20:00,142.08,142.16,142.07,142.14,26100.0,117.8848,117.9512,117.8765,117.9346,26100.0
2010-09-14 12:30:00,142.16,142.16,142.0,142.04,30700.0,117.9512,117.9512,117.8185,117.8517,30700.0
2010-09-14 12:40:00,142.04,142.05,141.76,141.77,49900.0,117.8517,117.86,117.6193,117.6276,49900.0
2010-09-14 12:50:00,141.76,141.93,141.71,141.76,119200.0,117.6193,117.7604,117.5779,117.6193,119200.0
2010-09-14 13:00:00,141.78,141.86,141.74,141.81,120900.0,117.6359,117.7023,117.6027,117.6608,120900.0
2010-09-14 13:10:00,141.85,141.85,141.65,141.72,69800.0,117.694,117.694,117.5281,117.5861,69800.0
2010-09-14 13:20:00,141.71,141.72,141.55,141.72,116900.0,117.5779,117.5861,117.4451,117.5861,116900.0
2010-09-14 13:30:00,141.73,141.87,141.67,141.75,138800.0,117.5944,117.7106,117.5447,117.611,138800.0
2010-09-14 13:40:00,141.76,141.81,141.46,141.58,111900.0,117.6193,117.6608,117.3704,117.47,111900.0
2010-09-14 13:50:00,141.58,141.79,141.58,141.78,454400.0,117.47,117.6442,117.47,117.6359,454400.0
2010-09-14 14:00:00,141.77,141.81,141.68,141.77,23700.0,117.6276,117.6608,117.553,117.6276,23700.0
2010-09-14 14:10:00,141.81,141.83,141.69,141.79,38800.0,117.6608,117.6774,117.5613,117.6442,38800.0
2010-09-14 14:20:00,141.79,141.85,141.68,141.68,100600.0,117.6442,117.694,117.553,117.553,100600.0
2010-09-14 14:30:00,141.68,141.95,141.66,141.94,182400.0,117.553,117.777,117.5364,117.7687,182400.0
2010-09-14 14:40:00,141.93,142.02,141.87,141.88,132500.0,117.7604,117.8351,117.7106,117.7189,132500.0
2010-09-14 14:50:00,141.89,141.97,141.85,141.87,48700.0,117.7272,117.7936,117.694,117.7106,48700.0
2010-09-14 15:00:00,141.88,141.96,141.87,141.96,94900.0,117.7189,117.7853,117.7106,117.7853,94900.0
2010-09-14 15:10:00,141.96,142.02,141.84,141.88,112700.0,117.7853,117.8351,117.6857,117.7189,112700.0
2010-09-14 15:20:00,141.87,141.98,141.86,141.91,126200.0,117.7106,117.8019,117.7023,117.7438,126200.0
2010-09-14 15:30:00,141.92,142.18,141.91,142.05,291600.0,117.7521,117.9678,117.7438,117.86,291600.0
2010-09-14 15:40:00,142.07,142.07,141.64,141.78,202900.0,117.8765,117.8765,117.5198,117.6359,202900.0
2010-09-14 15:50:00,141.79,141.79,141.39,141.4,182100.0,117.6442,117.6442,117.3123,117.3206,182100.0
2010-09-15 09:30:00,141.18,141.18,140.67,140.67,155400.0,117.1381,117.1381,116.715,116.715,155400.0
2010-09-15 09:40:00,140.67,140.87,140.34,140.86,202400.0,116.715,116.8809,116.4412,116.8726,202400.0
2010-09-15 09:50:00,140.78,140.9,140.67,140.9,60400.0,116.8062,116.9058,116.715,116.9058,60400.0
2010-09-15 10:00:00,140.89,141.1,140.81,141.1,68400.0,116.8975,117.0717,116.8311,117.0717,68400.0
2010-09-15 10:10:00,141.11,141.6,141.08,141.59,114300.0,117.08,117.4866,117.0551,117.4783,114300.0
2010-09-15 10:20:00,141.57,141.63,141.41,141.42,82300.0,117.4617,117.5115,117.3289,117.3372,82300.0
2010-09-15 10:30:00,141.42,141.51,141.19,141.28,35400.0,117.3372,117.4119,117.1464,117.2211,35400.0
2010-09-15 10:40:00,141.28,141.53,141.26,141.39,36200.0,117.2211,117.4285,117.2045,117.3123,36200.0
2010-09-15 10:50:00,141.35,141.57,141.24,141.57,34500.0,117.2792,117.4617,117.1879,117.4617,34500.0
2010-09-15 11:00:00,141.57,141.58,141.12,141.14,36700.0,117.4617,117.47,117.0883,117.1049,36700.0
2010-09-15 11:10:00,141.12,141.32,141.09,141.28,16900.0,117.0883,117.2543,117.0634,117.2211,16900.0
2010-09-15 11:20:00,141.27,141.45,141.24,141.38,62900.0,117.2128,117.3621,117.1879,117.304,62900.0
2010-09-15 11:30:00,141.39,141.45,141.31,141.38,32400.0,117.3123,117.3621,117.246,117.304,32400.0
2010-09-15 11:40:00,141.38,141.5,141.38,141.44,18900.0,117.304,117.4036,117.304,117.3538,18900.0
2010-09-15 11:50:00,141.42,141.73,141.4,141.65,88400.0,117.3372,117.5944,117.3206,117.5281,88400.0
2010-09-15 12:00:00,141.67,141.8,141.67,141.7,31400.0,117.5447,117.6525,117.5447,117.5696,31400.0
2010-09-15 12:10:00,141.7,141.78,141.55,141.59,18500.0,117.5696,117.6359,117.4451,117.4783,18500.0
2010-09-15 12:20:00,141.64,141.82,141.64,141.77,14700.0,117.5198,117.6691,117.5198,117.6276,14700.0
2010-09-15 12:30:00,141.77,141.83,141.76,141.79,9100.0,117.6276,117.6774,117.6193,117.6442,9100.0
2010-09-15 12:40:00,141.79,141.81,141.65,141.73,43700.0,117.6442,117.6608,117.5281,117.5944,43700.0
2010-09-15 12:50:00,141.74,141.82,141.7,141.79,25600.0,117.6027,117.6691,117.5696,117.6442,25600.0
2010-09-15 13:00:00,141.8,141.96,141.8,141.94,73100.0,117.6525,117.7853,117.6525,117.7687,73100.0
2010-09-15 13:10:00,141.92,142.12,141.85,142.12,59600.0,117.7521,117.918,117.694,117.918,59600.0
2010-09-15 13:20:00,142.14,142.16,141.92,141.92,46200.0,117.9346,117.9512,117.7521,117.7521,46200.0
2010-09-15 13:30:00,141.92,142.05,141.88,141.98,26800.0,117.7521,117.86,117.7189,117.8019,26800.0
2010-09-15 13:40:00,141.98,142.12,141.94,141.96,41400.0,117.8019,117.918,117.7687,117.7853,41400.0
2010-09-15 13:50:00,141.96,142.16,141.94,142.11,55900.0,117.7853,117.9512,117.7687,117.9097,55900.0
2010-09-15 14:00:00,142.12,142.13,142.02,142.02,14000.0,117.918,117.9263,117.8351,117.8351,14000.0
2010-09-15 14:10:00,142.04,142.06,141.85,141.87,143000.0,117.8517,117.8682,117.694,117.7106,143000.0
2010-09-15 14:20:00,141.85,141.94,141.83,141.88,50300.0,117.694,117.7687,117.6774,117.7189,50300.0
2010-09-15 14:30:00,141.85,141.95,141.7,141.74,71100.0,117.694,117.777,117.5696,117.6027,71100.0
2010-09-15 14:40:00,141.76,141.76,141.62,141.69,44000.0,117.6193,117.6193,117.5032,117.5613,44000.0
2010-09-15 14:50:00,141.7,141.9,141.68,141.87,96800.0,117.5696,117.7355,117.553,117.7106,96800.0
2010-09-15 15:00:00,141.87,141.97,141.81,141.9,136600.0,117.7106,117.7936,117.6608,117.7355,136600.0
2010-09-15 15:10:00,141.9,142.03,141.9,141.97,78000.0,117.7355,117.8434,117.7355,117.7936,78000.0
2010-09-15 15:20:00,141.97,142.33,141.93,142.28,137900.0,117.7936,118.0923,117.7604,118.0508,137900.0
2010-09-15 15:30:00,142.28,142.33,142.18,142.25,110900.0,118.0508,118.0923,117.9678,118.0259,110900.0
2010-09-15 15:40:00,142.25,142.25,141.94,142.09,115400.0,118.0259,118.0259,117.7687,117.8931,115400.0
2010-09-15 15:50:00,142.06,142.26,142.0,142.08,98800.0,117.8682,118.0342,117.8185,117.8848,98800.0
2010-09-16 09:30:00,141.7,142.06,141.62,141.93,122800.0,117.5696,117.8682,117.5032,117.7604,122800.0
2010-09-16 09:40:00,141.95,141.95,141.36,141.59,100800.0,117.777,117.777,117.2875,117.4783,100800.0
2010-09-16 09:50:00,141.61,141.91,141.57,141.8,47700.0,117.4949,117.7438,117.4617,117.6525,47700.0
2010-09-16 10:00:00,141.76,142.2,141.39,141.98,168300.0,117.6193,117.9844,117.3123,117.8019,168300.0
2010-09-16 10:10:00,142.0,142.15,141.68,141.76,62700.0,117.8185,117.9429,117.553,117.6193,62700.0
2010-09-16 10:20:00,141.77,142.13,141.7,141.9,86400.0,117.6276,117.9263,117.5696,117.7355,86400.0
2010-09-16 10:30:00,141.79,141.9,141.65,141.67,30000.0,117.6442,117.7355,117.5281,117.5447,30000.0
2010-09-16 10:40:00,141.61,141.99,141.61,141.93,57700.0,117.4949,117.8102,117.4949,117.7604,57700.0
2010-09-16 10:50:00,141.93,141.97,141.82,141.84,19000.0,117.7604,117.7936,117.6691,117.6857,19000.0
2010-09-16 11:00:00,141.8,141.89,141.73,141.73,33600.0,117.6525,117.7272,117.5944,117.5944,33600.0
2010-09-16 11:10:00,141.72,141.83,141.67,141.79,25600.0,117.5861,117.6774,117.5447,117.6442,25600.0
2010-09-16 11:20:00,141.79,141.81,141.41,141.5,58900.0,117.6442,117.6608,117.3289,117.4036,58900.0
2010-09-16 11:30:00,141.5,141.6,141.4,141.52,28100.0,117.4036,117.4866,117.3206,117.4202,28100.0
2010-09-16 11:40:00,141.53,141.56,141.42,141.44,15700.0,117.4285,117.4534,117.3372,117.3538,15700.0
2010-09-16 11:50:00,141.43,141.46,141.33,141.4,19900.0,117.3455,117.3704,117.2626,117.3206,19900.0
2010-09-16 12:00:00,141.4,141.43,141.27,141.27,34300.0,117.3206,117.3455,117.2128,117.2128,34300.0
2010-09-16 12:10:00,141.25,141.31,141.15,141.3,48800.0,117.1962,117.246,117.1132,117.2377,48800.0
2010-09-16 12:20:00,141.29,141.31,141.2,141.26,49500.0,117.2294,117.246,117.1547,117.2045,49500.0
2010-09-16 12:30:00,141.24,141.35,141.24,141.33,24500.0,117.1879,117.2792,117.1879,117.2626,24500.0
2010-09-16 12:40:00,141.34,141.5,141.34,141.44,30400.0,117.2709,117.4036,117.2709,117.3538,30400.0
2010-09-16 12:50:00,141.46,141.7,141.45,141.6,85500.0,117.3704,117.5696,117.3621,117.4866,85500.0
2010-09-16 13:00:00,141.6,141.6,141.41,141.41,51900.0,117.4866,117.4866,117.3289,117.3289,51900.0
2010-09-16 13:10:00,141.42,141.42,141.06,141.15,236000.0,117.3372,117.3372,117.0385,117.1132,236000.0
2010-09-16 13:20:00,141.14,141.34,141.12,141.26,92000.0,117.1049,117.2709,117.0883,117.2045,92000.0
2010-09-16 13:30:00,141.26,141.27,141.1,141.12,126300.0,117.2045,117.2128,117.0717,117.0883,126300.0
2010-09-16 13:40:00,141.12,141.26,141.1,141.2,123900.0,117.0883,117.2045,117.0717,117.1547,123900.0
2010-09-16 13:50:00,141.19,141.29,141.12,141.26,26600.0,117.1464,117.2294,117.0883,117.2045,26600.0
2010-09-16 14:00:00,141.26,141.46,141.22,141.27,77900.0,117.2045,117.3704,117.1713,117.2128,77900.0
2010-09-16 14:10:00,141.28,141.45,141.28,141.35,91400.0,117.2211,117.3621,117.2211,117.2792,91400.0
2010-09-16 14:20:00,141.34,141.61,141.3,141.55,109200.0,117.2709,117.4949,117.2377,117.4451,109200.0
2010-09-16 14:30:00,141.55,141.57,141.42,141.56,73400.0,117.4451,117.4617,117.3372,117.4534,73400.0
2010-09-16 14:40:00,141.56,141.65,141.53,141.53,41100.0,117.4534,117.5281,117.4285,117.4285,41100.0
2010-09-16 14:50:00,141.52,141.58,141.43,141.45,224000.0,117.4202,117.47,117.3455,117.3621,224000.0
2010-09-16 15:00:00,141.46,141.64,141.41,141.58,55300.0,117.3704,117.5198,117.3289,117.47,55300.0
2010-09-16 15:10:00,141.6,141.79,141.52,141.77,69400.0,117.4866,117.6442,117.4202,117.6276,69400.0
2010-09-16 15:20:00,141.75,141.77,141.51,141.7,70800.0,117.611,117.6276,117.4119,117.5696,70800.0
2010-09-16 15:30:00,141.7,141.83,141.63,141.74,71400.0,117.5696,117.6774,117.5115,117.6027,71400.0
2010-09-16 15:40:00,141.74,141.76,141.53,141.6,60200.0,117.6027,117.6193,117.4285,117.4866,60200.0
2010-09-16 15:50:00,141.6,141.72,141.6,141.65,92000.0,117.4866,117.5861,117.4866,117.5281,92000.0
2010-09-17 09:30:00,142.07,142.11,141.64,141.93,129500.0,118.1122,118.1454,117.7547,117.9958,129500.0
2010-09-17 09:40:00,141.9,141.95,141.31,141.6,172100.0,117.9709,118.0124,117.4804,117.7214,172100.0
2010-09-17 09:50:00,141.58,141.6,140.77,140.99,366000.0,117.7048,117.7214,117.0314,117.2143,366000.0
2010-09-17 10:00:00,141.0,141.2,140.65,141.17,373900.0,117.2226,117.3889,116.9316,117.364,373900.0
2010-09-17 10:10:00,141.17,141.23,140.87,141.2,150400.0,117.364,117.4138,117.1146,117.3889,150400.0
2010-09-17 10:20:00,141.24,141.45,141.22,141.33,70100.0,117.4222,117.5967,117.4055,117.497,70100.0
2010-09-17 10:30:00,141.36,141.44,141.14,141.41,82300.0,117.5219,117.5884,117.339,117.5635,82300.0
2010-09-17 10:40:00,141.41,141.74,141.29,141.65,130900.0,117.5635,117.8378,117.4637,117.763,130900.0
2010-09-17 10:50:00,141.62,141.73,141.59,141.7,56600.0,117.7381,117.8295,117.7131,117.8046,56600.0
2010-09-17 11:00:00,141.69,142.06,141.67,142.03,85000.0,117.7963,118.1039,117.7796,118.0789,85000.0
2010-09-17 11:10:00,142.02,142.12,141.93,141.94,79100.0,118.0706,118.1538,117.9958,118.0041,79100.0
2010-09-17 11:20:00,141.94,142.0,141.64,141.68,76400.0,118.0041,118.054,117.7547,117.788,76400.0
2010-09-17 11:30:00,141.68,141.75,141.51,141.65,41000.0,117.788,117.8462,117.6466,117.763,41000.0
2010-09-17 11:40:00,141.7,141.71,141.55,141.6,24100.0,117.8046,117.8129,117.6799,117.7214,24100.0
2010-09-17 11:50:00,141.59,141.79,141.57,141.71,42800.0,117.7131,117.8794,117.6965,117.8129,42800.0
2010-09-17 12:00:00,141.71,141.9,141.7,141.88,31700.0,117.8129,117.9709,117.8046,117.9542,31700.0
2010-09-17 12:10:00,141.88,141.92,141.8,141.86,44400.0,117.9542,117.9875,117.8877,117.9376,44400.0
2010-09-17 12:20:00,141.89,141.96,141.85,141.96,13600.0,117.9625,118.0207,117.9293,118.0207,13600.0
2010-09-17 12:30:00,141.97,142.05,141.88,141.95,41000.0,118.0291,118.0956,117.9542,118.0124,41000.0
2010-09-17 12:40:00,141.95,141.95,141.78,141.81,25500.0,118.0124,118.0124,117.8711,117.896,25500.0
2010-09-17 12:50:00,141.81,141.88,141.64,141.76,33800.0,117.896,117.9542,117.7547,117.8545,33800.0
2010-09-17 13:00:00,141.74,141.87,141.73,141.75,44300.0,117.8378,117.9459,117.8295,117.8462,44300.0
2010-09-17 13:10:00,141.74,141.81,141.58,141.6,34300.0,117.8378,117.896,117.7048,117.7214,34300.0
2010-09-17 13:20:00,141.61,141.8,141.61,141.72,41200.0,117.7298,117.8877,117.7298,117.8212,41200.0
2010-09-17 13:30:00,141.73,141.86,141.7,141.7,36600.0,117.8295,117.9376,117.8046,117.8046,36600.0
2010-09-17 13:40:00,141.69,141.77,141.6,141.73,37200.0,117.7963,117.8628,117.7214,117.8295,37200.0
2010-09-17 13:50:00,141.74,141.82,141.71,141.76,52000.0,117.8378,117.9043,117.8129,117.8545,52000.0
2010-09-17 14:00:00,141.76,141.8,141.72,141.78,26200.0,117.8545,117.8877,117.8212,117.8711,26200.0
2010-09-17 14:10:00,141.76,141.89,141.76,141.82,31700.0,117.8545,117.9625,117.8545,117.9043,31700.0
2010-09-17 14:20:00,141.82,141.91,141.76,141.86,98400.0,117.9043,117.9792,117.8545,117.9376,98400.0
2010-09-17 14:30:00,141.87,142.08,141.83,142.03,49600.0,117.9459,118.1205,117.9127,118.0789,49600.0
2010-09-17 14:40:00,142.04,142.09,141.95,141.98,49800.0,118.0872,118.1288,118.0124,118.0374,49800.0
2010-09-17 14:50:00,141.98,141.99,141.91,141.92,25900.0,118.0374,118.0457,117.9792,117.9875,25900.0
2010-09-17 15:00:00,141.92,141.94,141.84,141.86,67100.0,117.9875,118.0041,117.921,117.9376,67100.0
2010-09-17 15:10:00,141.86,141.87,141.66,141.79,70500.0,117.9376,117.9459,117.7713,117.8794,70500.0
2010-09-17 15:20:00,141.81,141.83,141.6,141.62,53400.0,117.896,117.9127,117.7214,117.7381,53400.0
2010-09-17 15:30:00,141.65,141.89,141.63,141.73,67000.0,117.763,117.9625,117.7464,117.8295,67000.0
2010-09-17 15:40:00,141.74,141.92,141.73,141.86,81700.0,117.8378,117.9875,117.8295,117.9376,81700.0
2010-09-17 15:50:00,141.87,141.91,141.67,141.67,107500.0,117.9459,117.9792,117.7796,117.7796,107500.0
2010-09-20 09:30:00,142.27,142.35,141.86,142.05,58000.0,118.2785,118.345,117.9376,118.0956,58000.0
2010-09-20 09:40:00,141.99,142.07,141.56,141.72,100200.0,118.0457,118.1122,117.6882,117.8212,100200.0
2010-09-20 09:50:00,141.75,142.25,141.75,142.16,51300.0,117.8462,118.2618,117.8462,118.187,51300.0
2010-09-20 10:00:00,142.15,143.05,141.98,143.03,210400.0,118.1787,118.9269,118.0374,118.9103,210400.0
2010-09-20 10:10:00,143.0,143.29,142.96,143.25,134700.0,118.8854,119.1265,118.8521,119.0932,134700.0
2010-09-20 10:20:00,143.25,143.37,143.16,143.17,55400.0,119.0932,119.193,119.0184,119.0267,55400.0
2010-09-20 10:30:00,143.17,143.3,143.08,143.16,75600.0,119.0267,119.1348,118.9519,119.0184,75600.0
2010-09-20 10:40:00,143.14,143.29,143.11,143.2,103700.0,119.0018,119.1265,118.9768,119.0516,103700.0
2010-09-20 10:50:00,143.22,143.64,143.21,143.59,82000.0,119.0683,119.4174,119.0599,119.3759,82000.0
2010-09-20 11:00:00,143.59,143.64,143.53,143.59,69100.0,119.3759,119.4174,119.326,119.3759,69100.0
2010-09-20 11:10:00,143.6,143.64,143.24,143.29,79400.0,119.3842,119.4174,119.0849,119.1265,79400.0
2010-09-20 11:20:00,143.31,143.38,143.27,143.3,25400.0,119.1431,119.2013,119.1098,119.1348,25400.0
2010-09-20 11:30:00,143.3,143.47,143.29,143.41,45100.0,119.1348,119.2761,119.1265,119.2262,45100.0
2010-09-20 11:40:00,143.38,143.39,143.25,143.27,40800.0,119.2013,119.2096,119.0932,119.1098,40800.0
2010-09-20 11:50:00,143.27,143.3,143.17,143.23,66600.0,119.1098,119.1348,119.0267,119.0766,66600.0
2010-09-20 12:00:00,143.24,143.25,143.0,143.03,36400.0,119.0849,119.0932,118.8854,118.9103,36400.0
2010-09-20 12:10:00,143.02,143.12,142.98,143.06,34800.0,118.902,118.9851,118.8687,118.9352,34800.0
2010-09-20 12:20:00,143.09,143.11,142.93,142.94,27200.0,118.9602,118.9768,118.8272,118.8355,27200.0
2010-09-20 12:30:00,142.95,143.1,142.88,143.05,47500.0,118.8438,118.9685,118.7856,118.9269,47500.0
2010-09-20 12:40:00,143.08,143.19,143.02,143.14,22600.0,118.9519,119.0433,118.902,119.0018,22600.0
2010-09-20 12:50:00,143.12,143.32,143.1,143.22,39000.0,118.9851,119.1514,118.9685,119.0683,39000.0
2010-09-20 13:00:00,143.21,143.28,143.2,143.22,12100.0,119.0599,119.1181,119.0516,119.0683,12100.0
2010-09-20 13:10:00,143.23,143.24,142.96,143.18,29000.0,119.0766,119.0849,118.8521,119.035,29000.0
2010-09-20 13:20:00,143.16,143.23,143.08,143.19,20000.0,119.0184,119.0766,118.9519,119.0433,20000.0
2010-09-20 13:30:00,143.19,143.3,143.07,143.28,68600.0,119.0433,119.1348,118.9436,119.1181,68600.0
2010-09-20 13:40:00,143.31,143.35,143.17,143.22,41500.0,119.1431,119.1763,119.0267,119.0683,41500.0
2010-09-20 13:50:00,143.23,143.38,143.2,143.31,38900.0,119.0766,119.2013,119.0516,119.1431,38900.0
2010-09-20 14:00:00,143.32,143.35,143.25,143.3,15200.0,119.1514,119.1763,119.0932,119.1348,15200.0
2010-09-20 14:10:00,143.32,143.47,143.26,143.44,39400.0,119.1514,119.2761,119.1015,119.2512,39400.0
2010-09-20 14:20:00,143.46,143.6,143.43,143.55,90100.0,119.2678,119.3842,119.2428,119.3426,90100.0
2010-09-20 14:30:00,143.56,143.76,143.54,143.71,128100.0,119.3509,119.5172,119.3343,119.4756,128100.0
2010-09-20 14:40:00,143.72,143.73,143.53,143.57,62000.0,119.4839,119.4923,119.326,119.3592,62000.0
2010-09-20 14:50:00,143.55,143.92,143.55,143.78,94400.0,119.3426,119.6502,119.3426,119.5338,94400.0
2010-09-20 15:00:00,143.77,143.88,143.69,143.76,67200.0,119.5255,119.617,119.459,119.5172,67200.0
2010-09-20 15:10:00,143.76,143.96,143.73,143.95,137600.0,119.5172,119.6835,119.4923,119.6752,137600.0
2010-09-20 15:20:00,143.96,144.02,143.86,143.87,121300.0,119.6835,119.7334,119.6003,119.6086,121300.0
2010-09-20 15:30:00,143.88,144.09,143.8,144.08,96700.0,119.617,119.7915,119.5505,119.7832,96700.0
2010-09-20 15:40:00,144.07,144.22,144.02,144.14,114100.0,119.7749,119.8996,119.7334,119.8331,114100.0
2010-09-20 15:50:00,144.15,144.27,144.0,144.04,134800.0,119.8414,119.9412,119.7167,119.75,134800.0
2010-09-21 09:30:00,143.97,144.07,143.55,143.75,148500.0,119.6918,119.7749,119.3426,119.5089,148500.0
2010-09-21 09:40:00,143.75,143.82,143.41,143.69,129000.0,119.5089,119.5671,119.2262,119.459,129000.0
2010-09-21 09:50:00,143.68,143.79,143.53,143.63,117700.0,119.4507,119.5421,119.326,119.4091,117700.0
2010-09-21 10:00:00,143.62,143.78,143.59,143.64,110300.0,119.4008,119.5338,119.3759,119.4174,110300.0
2010-09-21 10:10:00,143.61,143.9,143.5,143.9,84500.0,119.3925,119.6336,119.301,119.6336,84500.0
2010-09-21 10:20:00,143.91,144.09,143.89,143.9,55400.0,119.6419,119.7915,119.6253,119.6336,55400.0
2010-09-21 10:30:00,143.92,144.08,143.91,143.95,70300.0,119.6502,119.7832,119.6419,119.6752,70300.0
2010-09-21 10:40:00,143.94,144.03,143.8,143.91,55800.0,119.6668,119.7417,119.5505,119.6419,55800.0
2010-09-21 10:50:00,143.93,143.95,143.71,143.79,101200.0,119.6585,119.6752,119.4756,119.5421,101200.0
2010-09-21 11:00:00,143.75,143.92,143.68,143.88,38000.0,119.5089,119.6502,119.4507,119.617,38000.0
2010-09-21 11:10:00,143.85,144.03,143.84,143.85,59300.0,119.592,119.7417,119.5837,119.592,59300.0
2010-09-21 11:20:00,143.82,143.91,143.44,143.45,35500.0,119.5671,119.6419,119.2512,119.2595,35500.0
2010-09-21 11:30:00,143.45,143.52,143.4,143.47,44700.0,119.2595,119.3177,119.2179,119.2761,44700.0
2010-09-21 11:40:00,143.48,143.53,143.37,143.41,16900.0,119.2844,119.326,119.193,119.2262,16900.0
2010-09-21 11:50:00,143.43,143.61,143.41,143.56,18900.0,119.2428,119.3925,119.2262,119.3509,18900.0
2010-09-21 12:00:00,143.55,143.74,143.47,143.59,28600.0,119.3426,119.5006,119.2761,119.3759,28600.0
2010-09-21 12:10:00,143.59,143.65,143.5,143.59,19400.0,119.3759,119.4257,119.301,119.3759,19400.0
2010-09-21 12:20:00,143.58,143.65,143.44,143.45,25400.0,119.3676,119.4257,119.2512,119.2595,25400.0
2010-09-21 12:30:00,143.44,143.55,143.41,143.52,26000.0,119.2512,119.3426,119.2262,119.3177,26000.0
2010-09-21 12:40:00,143.53,143.56,143.5,143.51,11200.0,119.326,119.3509,119.301,119.3094,11200.0
2010-09-21 12:50:00,143.5,143.56,143.47,143.55,8000.0,119.301,119.3509,119.2761,119.3426,8000.0
2010-09-21 13:00:00,143.55,143.55,143.25,143.31,67800.0,119.3426,119.3426,119.0932,119.1431,67800.0
2010-09-21 13:10:00,143.31,143.41,143.3,143.4,18800.0,119.1431,119.2262,119.1348,119.2179,18800.0
2010-09-21 13:20:00,143.4,143.42,143.31,143.34,31300.0,119.2179,119.2345,119.1431,119.168,31300.0
2010-09-21 13:30:00,143.35,143.36,143.21,143.26,31000.0,119.1763,119.1847,119.0599,119.1015,31000.0
2010-09-21 13:40:00,143.26,143.32,143.14,143.29,20400.0,119.1015,119.1514,119.0018,119.1265,20400.0
2010-09-21 13:50:00,143.26,143.43,143.22,143.39,38300.0,119.1015,119.2428,119.0683,119.2096,38300.0
2010-09-21 14:00:00,143.37,143.47,143.35,143.38,87200.0,119.193,119.2761,119.1763,119.2013,87200.0
2010-09-21 14:10:00,143.37,144.11,143.05,143.92,189300.0,119.193,119.8082,118.9269,119.6502,189300.0
2010-09-21 14:20:00,143.87,143.96,143.51,143.88,215100.0,119.6086,119.6835,119.3094,119.617,215100.0
2010-09-21 14:30:00,143.88,144.42,143.72,144.41,210800.0,119.617,120.0659,119.4839,120.0576,210800.0
2010-09-21 14:40:00,144.42,144.48,144.06,144.29,219400.0,120.0659,120.1158,119.7666,119.9578,219400.0
2010-09-21 14:50:00,144.33,144.33,143.8,144.12,576100.0,119.9911,119.9911,119.5505,119.8165,576100.0
2010-09-21 15:00:00,144.11,144.16,143.79,144.1,196600.0,119.8082,119.8497,119.5421,119.7999,196600.0
2010-09-21 15:10:00,144.1,144.1,143.75,144.04,181400.0,119.7999,119.7999,119.5089,119.75,181400.0
2010-09-21 15:20:00,144.04,144.04,143.49,143.68,147100.0,119.75,119.75,119.2927,119.4507,147100.0
2010-09-21 15:30:00,143.68,143.68,142.95,143.3,364700.0,119.4507,119.4507,118.8438,119.1348,364700.0
2010-09-21 15:40:00,143.29,143.42,143.09,143.28,180300.0,119.1265,119.2345,118.9602,119.1181,180300.0
2010-09-21 15:50:00,143.28,143.5,143.2,143.26,191100.0,119.1181,119.301,119.0516,119.1015,191100.0
2010-09-22 09:30:00,143.0,143.59,142.82,143.47,142900.0,118.8854,119.3759,118.7357,119.2761,142900.0
2010-09-22 09:40:00,143.49,143.97,143.49,143.85,114500.0,119.2927,119.6918,119.2927,119.592,114500.0
2010-09-22 09:50:00,143.85,143.95,143.43,143.64,99000.0,119.592,119.6752,119.2428,119.4174,99000.0
2010-09-22 10:00:00,143.64,143.69,142.79,143.04,122200.0,119.4174,119.459,118.7108,118.9186,122200.0
2010-09-22 10:10:00,143.03,143.29,142.98,143.19,68600.0,118.9103,119.1265,118.8687,119.0433,68600.0
2010-09-22 10:20:00,143.19,143.22,142.75,142.75,121200.0,119.0433,119.0683,118.6775,118.6775,121200.0
2010-09-22 10:30:00,142.71,142.82,142.45,142.53,116400.0,118.6443,118.7357,118.4281,118.4946,116400.0
2010-09-22 10:40:00,142.52,142.75,142.46,142.59,93100.0,118.4863,118.6775,118.4364,118.5445,93100.0
2010-09-22 10:50:00,142.58,142.73,142.42,142.66,125800.0,118.5362,118.6609,118.4032,118.6027,125800.0
2010-09-22 11:00:00,142.7,142.8,142.27,142.37,128600.0,118.636,118.7191,118.2785,118.3616,128600.0
2010-09-22 11:10:00,142.35,142.46,142.06,142.35,75100.0,118.345,118.4364,118.1039,118.345,75100.0
2010-09-22 11:20:00,142.37,142.37,141.74,141.94,131100.0,118.3616,118.3616,117.8378,118.0041,131100.0
2010-09-22 11:30:00,141.93,142.1,141.84,142.02,60400.0,117.9958,118.1371,117.921,118.0706,60400.0
2010-09-22 11:40:00,142.03,142.1,141.96,141.99,40300.0,118.0789,118.1371,118.0207,118.0457,40300.0
2010-09-22 11:50:00,141.97,142.28,141.94,142.21,22200.0,118.0291,118.2868,118.0041,118.2286,22200.0
2010-09-22 12:00:00,142.2,142.27,142.03,142.21,42000.0,118.2203,118.2785,118.0789,118.2286,42000.0
2010-09-22 12:10:00,142.2,142.33,142.15,142.23,85100.0,118.2203,118.3283,118.1787,118.2452,85100.0
2010-09-22 12:20:00,142.29,142.29,142.06,142.11,30500.0,118.2951,118.2951,118.1039,118.1454,30500.0
2010-09-22 12:30:00,142.08,142.14,141.9,141.92,30700.0,118.1205,118.1704,117.9709,117.9875,30700.0
2010-09-22 12:40:00,141.88,141.96,141.79,141.79,33800.0,117.9542,118.0207,117.8794,117.8794,33800.0
2010-09-22 12:50:00,141.79,141.83,141.74,141.79,22300.0,117.8794,117.9127,117.8378,117.8794,22300.0
2010-09-22 13:00:00,141.77,141.95,141.6,141.62,49200.0,117.8628,118.0124,117.7214,117.7381,49200.0
2010-09-22 13:10:00,141.63,141.7,141.51,141.6,55300.0,117.7464,117.8046,117.6466,117.7214,55300.0
2010-09-22 13:20:00,141.63,141.82,141.58,141.79,37100.0,117.7464,117.9043,117.7048,117.8794,37100.0
2010-09-22 13:30:00,141.82,142.05,141.8,142.03,30900.0,117.9043,118.0956,117.8877,118.0789,30900.0
2010-09-22 13:40:00,142.06,142.06,141.91,142.03,24000.0,118.1039,118.1039,117.9792,118.0789,24000.0
2010-09-22 13:50:00,142.04,142.2,142.04,142.09,19100.0,118.0872,118.2203,118.0872,118.1288,19100.0
2010-09-22 14:00:00,142.06,142.08,141.9,142.03,36900.0,118.1039,118.1205,117.9709,118.0789,36900.0
2010-09-22 14:10:00,141.99,142.12,141.84,141.9,32100.0,118.0457,118.1538,117.921,117.9709,32100.0
2010-09-22 14:20:00,141.89,142.07,141.86,142.04,57900.0,117.9625,118.1122,117.9376,118.0872,57900.0
2010-09-22 14:30:00,142.02,142.46,142.01,142.3,67900.0,118.0706,118.4364,118.0623,118.3034,67900.0
2010-09-22 14:40:00,142.31,142.42,142.17,142.17,56000.0,118.3117,118.4032,118.1953,118.1953,56000.0
2010-09-22 14:50:00,142.17,142.37,142.15,142.34,35200.0,118.1953,118.3616,118.1787,118.3367,35200.0
2010-09-22 15:00:00,142.34,142.42,142.12,142.15,48500.0,118.3367,118.4032,118.1538,118.1787,48500.0
2010-09-22 15:10:00,142.15,142.27,141.99,141.99,61400.0,118.1787,118.2785,118.0457,118.0457,61400.0
2010-09-22 15:20:00,141.99,142.17,141.96,142.03,56300.0,118.0457,118.1953,118.0207,118.0789,56300.0
2010-09-22 15:30:00,142.0,142.27,141.99,142.18,85900.0,118.054,118.2785,118.0457,118.2036,85900.0
2010-09-22 15:40:00,142.19,142.22,142.0,142.02,99600.0,118.212,118.2369,118.054,118.0706,99600.0
2010-09-22 15:50:00,142.01,142.17,141.94,142.08,156700.0,118.0623,118.1953,118.0041,118.1205,156700.0
2010-09-23 09:30:00,141.16,141.19,140.63,141.14,176700.0,117.3556,117.3806,116.915,117.339,176700.0
2010-09-23 09:40:00,141.21,141.42,141.14,141.37,103700.0,117.3972,117.5718,117.339,117.5302,103700.0
2010-09-23 09:50:00,141.39,141.39,140.91,140.91,76800.0,117.5469,117.5469,117.1478,117.1478,76800.0
2010-09-23 10:00:00,140.99,141.84,140.99,141.8,65900.0,117.2143,117.921,117.2143,117.8877,65900.0
2010-09-23 10:10:00,141.83,141.86,141.43,141.55,50900.0,117.9127,117.9376,117.5801,117.6799,50900.0
2010-09-23 10:20:00,141.53,142.0,141.52,142.0,34600.0,117.6633,118.054,117.6549,118.054,34600.0
2010-09-23 10:30:00,142.01,142.46,141.97,142.28,143500.0,118.0623,118.4364,118.0291,118.2868,143500.0
2010-09-23 10:40:00,142.28,142.54,142.28,142.32,42600.0,118.2868,118.5029,118.2868,118.32,42600.0
2010-09-23 10:50:00,142.31,142.38,142.04,142.1,42300.0,118.3117,118.3699,118.0872,118.1371,42300.0
2010-09-23 11:00:00,142.08,142.22,141.98,142.19,19900.0,118.1205,118.2369,118.0374,118.212,19900.0
2010-09-23 11:10:00,142.22,142.46,142.12,142.45,58100.0,118.2369,118.4364,118.1538,118.4281,58100.0
2010-09-23 11:20:00,142.49,142.63,142.41,142.63,74700.0,118.4614,118.5778,118.3949,118.5778,74700.0
2010-09-23 11:30:00,142.64,142.99,142.64,142.88,108000.0,118.5861,118.877,118.5861,118.7856,108000.0
2010-09-23 11:40:00,142.86,142.9,142.66,142.77,31800.0,118.769,118.8022,118.6027,118.6941,31800.0
2010-09-23 11:50:00,142.77,142.95,142.64,142.68,51200.0,118.6941,118.8438,118.5861,118.6193,51200.0
2010-09-23 12:00:00,142.65,142.79,142.6,142.69,39700.0,118.5944,118.7108,118.5528,118.6276,39700.0
2010-09-23 12:10:00,142.73,142.79,142.57,142.59,18200.0,118.6609,118.7108,118.5279,118.5445,18200.0
2010-09-23 12:20:00,142.57,142.64,142.51,142.54,12900.0,118.5279,118.5861,118.478,118.5029,12900.0
2010-09-23 12:30:00,142.54,142.64,142.4,142.4,22600.0,118.5029,118.5861,118.3865,118.3865,22600.0
2010-09-23 12:40:00,142.43,142.5,142.35,142.37,26500.0,118.4115,118.4697,118.345,118.3616,26500.0
2010-09-23 12:50:00,142.4,142.59,142.4,142.52,17000.0,118.3865,118.5445,118.3865,118.4863,17000.0
2010-09-23 13:00:00,142.55,142.61,142.54,142.59,6500.0,118.5112,118.5611,118.5029,118.5445,6500.0
2010-09-23 13:10:00,142.57,142.6,142.36,142.4,20600.0,118.5279,118.5528,118.3533,118.3865,20600.0
2010-09-23 13:20:00,142.43,142.54,142.43,142.44,15700.0,118.4115,118.5029,118.4115,118.4198,15700.0
2010-09-23 13:30:00,142.43,142.48,142.37,142.41,49000.0,118.4115,118.453,118.3616,118.3949,49000.0
2010-09-23 13:40:00,142.41,142.42,142.09,142.15,65300.0,118.3949,118.4032,118.1288,118.1787,65300.0
2010-09-23 13:50:00,142.16,142.38,142.15,142.24,39000.0,118.187,118.3699,118.1787,118.2535,39000.0
2010-09-23 14:00:00,142.25,142.37,142.19,142.31,35500.0,118.2618,118.3616,118.212,118.3117,35500.0
2010-09-23 14:10:00,142.34,142.36,142.22,142.28,11000.0,118.3367,118.3533,118.2369,118.2868,11000.0
2010-09-23 14:20:00,142.31,142.41,142.24,142.24,15900.0,118.3117,118.3949,118.2535,118.2535,15900.0
2010-09-23 14:30:00,142.27,142.33,142.04,142.05,23700.0,118.2785,118.3283,118.0872,118.0956,23700.0
2010-09-23 14:40:00,142.04,142.05,141.78,141.85,66600.0,118.0872,118.0956,117.8711,117.9293,66600.0
2010-09-23 14:50:00,141.84,141.85,141.43,141.5,163300.0,117.921,117.9293,117.5801,117.6383,163300.0
2010-09-23 15:00:00,141.54,141.62,141.34,141.43,145700.0,117.6716,117.7381,117.5053,117.5801,145700.0
2010-09-23 15:10:00,141.4,141.53,141.21,141.44,94300.0,117.5552,117.6633,117.3972,117.5884,94300.0
2010-09-23 15:20:00,141.44,141.52,141.14,141.14,67700.0,117.5884,117.6549,117.339,117.339,67700.0
2010-09-23 15:30:00,141.15,141.2,140.91,141.0,147100.0,117.3473,117.3889,117.1478,117.2226,147100.0
2010-09-23 15:40:00,140.98,141.08,140.83,140.96,135400.0,117.206,117.2891,117.0813,117.1894,135400.0
2010-09-23 15:50:00,140.96,141.09,140.95,141.05,99100.0,117.1894,117.2975,117.1811,117.2642,99100.0
2010-09-24 09:30:00,142.95,143.44,142.81,143.38,110400.0,118.8438,119.2512,118.7274,119.2013,110400.0
2010-09-24 09:40:00,143.38,143.61,143.15,143.15,75500.0,119.2013,119.3925,119.0101,119.0101,75500.0
2010-09-24 09:50:00,143.13,143.46,143.07,143.31,73500.0,118.9934,119.2678,118.9436,119.1431,73500.0
2010-09-24 10:00:00,143.31,143.58,143.02,143.45,177300.0,119.1431,119.3676,118.902,119.2595,177300.0
2010-09-24 10:10:00,143.47,143.52,143.23,143.26,65500.0,119.2761,119.3177,119.0766,119.1015,65500.0
2010-09-24 10:20:00,143.27,143.63,143.26,143.54,70700.0,119.1098,119.4091,119.1015,119.3343,70700.0
2010-09-24 10:30:00,143.58,143.68,143.44,143.68,49300.0,119.3676,119.4507,119.2512,119.4507,49300.0
2010-09-24 10:40:00,143.67,143.94,143.64,143.81,123400.0,119.4424,119.6668,119.4174,119.5588,123400.0
2010-09-24 10:50:00,143.83,143.9,143.69,143.71,38500.0,119.5754,119.6336,119.459,119.4756,38500.0
2010-09-24 11:00:00,143.69,143.93,143.65,143.88,72100.0,119.459,119.6585,119.4257,119.617,72100.0
2010-09-24 11:10:00,143.88,143.99,143.77,143.92,81900.0,119.617,119.7084,119.5255,119.6502,81900.0
2010-09-24 11:20:00,143.96,144.02,143.82,143.91,44600.0,119.6835,119.7334,119.5671,119.6419,44600.0
2010-09-24 11:30:00,143.92,143.98,143.84,143.96,41500.0,119.6502,119.7001,119.5837,119.6835,41500.0
2010-09-24 11:40:00,143.95,143.95,143.72,143.82,46500.0,119.6752,119.6752,119.4839,119.5671,46500.0
2010-09-24 11:50:00,143.84,143.96,143.78,143.95,26500.0,119.5837,119.6835,119.5338,119.6752,26500.0
2010-09-24 12:00:00,143.94,143.98,143.88,143.92,48300.0,119.6668,119.7001,119.617,119.6502,48300.0
2010-09-24 12:10:00,143.9,143.95,143.88,143.92,32700.0,119.6336,119.6752,119.617,119.6502,32700.0
2010-09-24 12:20:00,143.93,143.97,143.81,143.95,40500.0,119.6585,119.6918,119.5588,119.6752,40500.0
2010-09-24 12:30:00,143.98,144.06,143.9,143.99,41000.0,119.7001,119.7666,119.6336,119.7084,41000.0
2010-09-24 12:40:00,144.01,144.23,143.95,144.2,47400.0,119.725,119.9079,119.6752,119.883,47400.0
2010-09-24 12:50:00,144.22,144.25,144.09,144.17,36800.0,119.8996,119.9246,119.7915,119.8581,36800.0
2010-09-24 13:00:00,144.15,144.19,144.05,144.05,27800.0,119.8414,119.8747,119.7583,119.7583,27800.0
2010-09-24 13:10:00,144.05,144.2,144.05,144.13,31500.0,119.7583,119.883,119.7583,119.8248,31500.0
2010-09-24 13:20:00,144.13,144.33,144.1,144.31,33000.0,119.8248,119.9911,119.7999,119.9744,33000.0
2010-09-24 13:30:00,144.29,144.43,144.19,144.37,97100.0,119.9578,120.0742,119.8747,120.0243,97100.0
2010-09-24 13:40:00,144.34,144.34,144.11,144.22,55200.0,119.9994,119.9994,119.8082,119.8996,55200.0
2010-09-24 13:50:00,144.22,144.25,144.15,144.15,25800.0,119.8996,119.9246,119.8414,119.8414,25800.0
2010-09-24 14:00:00,144.16,144.27,144.14,144.14,28100.0,119.8497,119.9412,119.8331,119.8331,28100.0
2010-09-24 14:10:00,144.12,144.14,143.91,144.07,49500.0,119.8165,119.8331,119.6419,119.7749,49500.0
2010-09-24 14:20:00,144.06,144.16,143.99,144.13,29500.0,119.7666,119.8497,119.7084,119.8248,29500.0
2010-09-24 14:30:00,144.12,144.28,144.1,144.25,56100.0,119.8165,119.9495,119.7999,119.9246,56100.0
2010-09-24 14:40:00,144.23,144.38,144.16,144.25,38600.0,119.9079,120.0326,119.8497,119.9246,38600.0
2010-09-24 14:50:00,144.25,144.42,144.18,144.39,97100.0,119.9246,120.0659,119.8664,120.041,97100.0
2010-09-24 15:00:00,144.39,144.39,144.22,144.34,81900.0,120.041,120.041,119.8996,119.9994,81900.0
2010-09-24 15:10:00,144.35,144.46,144.34,144.41,55300.0,120.0077,120.0992,119.9994,120.0576,55300.0
2010-09-24 15:20:00,144.41,144.45,144.28,144.33,57900.0,120.0576,120.0908,119.9495,119.9911,57900.0
2010-09-24 15:30:00,144.33,144.55,144.3,144.49,123800.0,119.9911,120.174,119.9661,120.1241,123800.0
2010-09-24 15:40:00,144.51,144.57,144.42,144.46,103600.0,120.1407,120.1906,120.0659,120.0992,103600.0
2010-09-24 15:50:00,144.47,144.55,144.41,144.48,141000.0,120.1075,120.174,120.0576,120.1158,141000.0
2010-09-27 09:30:00,144.42,144.48,143.99,143.99,99200.0,120.0659,120.1158,119.7084,119.7084,99200.0
2010-09-27 09:40:00,143.96,143.98,143.61,143.73,180700.0,119.6835,119.7001,119.3925,119.4923,180700.0
2010-09-27 09:50:00,143.73,144.12,143.68,143.9,126400.0,119.4923,119.8165,119.4507,119.6336,126400.0
2010-09-27 10:00:00,143.87,144.25,143.85,144.24,101900.0,119.6086,119.9246,119.592,119.9163,101900.0
2010-09-27 10:10:00,144.22,144.22,143.84,143.97,50900.0,119.8996,119.8996,119.5837,119.6918,50900.0
2010-09-27 10:20:00,143.98,144.46,143.9,144.44,51400.0,119.7001,120.0992,119.6336,120.0825,51400.0
2010-09-27 10:30:00,144.43,144.51,144.11,144.27,54800.0,120.0742,120.1407,119.8082,119.9412,54800.0
2010-09-27 10:40:00,144.26,144.59,144.23,144.39,23500.0,119.9329,120.2072,119.9079,120.041,23500.0
2010-09-27 10:50:00,144.38,144.53,144.36,144.46,32600.0,120.0326,120.1574,120.016,120.0992,32600.0
2010-09-27 11:00:00,144.44,144.44,144.17,144.19,29800.0,120.0825,120.0825,119.8581,119.8747,29800.0
2010-09-27 11:10:00,144.21,144.32,143.91,144.06,54900.0,119.8913,119.9828,119.6419,119.7666,54900.0
2010-09-27 11:20:00,144.05,144.24,143.99,144.12,34300.0,119.7583,119.9163,119.7084,119.8165,34300.0
2010-09-27 11:30:00,144.13,144.28,143.92,144.02,56900.0,119.8248,119.9495,119.6502,119.7334,56900.0
2010-09-27 11:40:00,144.01,144.14,143.92,144.14,42500.0,119.725,119.8331,119.6502,119.8331,42500.0
2010-09-27 11:50:00,144.12,144.2,144.07,144.15,19700.0,119.8165,119.883,119.7749,119.8414,19700.0
2010-09-27 12:00:00,144.19,144.35,144.19,144.23,51000.0,119.8747,120.0077,119.8747,119.9079,51000.0
2010-09-27 12:10:00,144.26,144.28,144.03,144.14,42300.0,119.9329,119.9495,119.7417,119.8331,42300.0
2010-09-27 12:20:00,144.15,144.17,143.98,144.15,33500.0,119.8414,119.8581,119.7001,119.8414,33500.0
2010-09-27 12:30:00,144.16,144.16,144.02,144.12,19600.0,119.8497,119.8497,119.7334,119.8165,19600.0
2010-09-27 12:40:00,144.1,144.22,144.0,144.19,15900.0,119.7999,119.8996,119.7167,119.8747,15900.0
2010-09-27 12:50:00,144.17,144.17,144.07,144.09,14200.0,119.8581,119.8581,119.7749,119.7915,14200.0
2010-09-27 13:00:00,144.09,144.32,143.94,144.22,34400.0,119.7915,119.9828,119.6668,119.8996,34400.0
2010-09-27 13:10:00,144.22,144.3,144.16,144.24,30500.0,119.8996,119.9661,119.8497,119.9163,30500.0
2010-09-27 13:20:00,144.22,144.33,144.12,144.31,34400.0,119.8996,119.9911,119.8165,119.9744,34400.0
2010-09-27 13:30:00,144.32,144.4,144.29,144.38,14000.0,119.9828,120.0493,119.9578,120.0326,14000.0
2010-09-27 13:40:00,144.39,144.71,144.38,144.67,56900.0,120.041,120.307,120.0326,120.2737,56900.0
2010-09-27 13:50:00,144.65,144.8,144.65,144.78,47500.0,120.2571,120.3818,120.2571,120.3652,47500.0
2010-09-27 14:00:00,144.79,144.84,144.74,144.74,34300.0,120.3735,120.4151,120.3319,120.3319,34300.0
2010-09-27 14:10:00,144.74,144.87,144.65,144.84,49100.0,120.3319,120.44,120.2571,120.4151,49100.0
2010-09-27 14:20:00,144.85,144.99,144.85,144.96,64100.0,120.4234,120.5398,120.4234,120.5148,64100.0
2010-09-27 14:30:00,144.95,145.01,144.81,144.9,33100.0,120.5065,120.5564,120.3901,120.465,33100.0
2010-09-27 14:40:00,144.9,145.05,144.88,144.95,41200.0,120.465,120.5897,120.4483,120.5065,41200.0
2010-09-27 14:50:00,144.94,144.99,144.8,144.8,26100.0,120.4982,120.5398,120.3818,120.3818,26100.0
2010-09-27 15:00:00,144.78,144.84,144.69,144.8,27900.0,120.3652,120.4151,120.2904,120.3818,27900.0
2010-09-27 15:10:00,144.81,144.87,144.74,144.85,59600.0,120.3901,120.44,120.3319,120.4234,59600.0
2010-09-27 15:20:00,144.85,144.9,144.77,144.77,24000.0,120.4234,120.465,120.3569,120.3569,24000.0
2010-09-27 15:30:00,144.78,144.78,144.54,144.56,63000.0,120.3652,120.3652,120.1657,120.1823,63000.0
2010-09-27 15:40:00,144.55,144.6,144.33,144.39,89300.0,120.174,120.2155,119.9911,120.041,89300.0
2010-09-27 15:50:00,144.39,144.39,144.13,144.36,198600.0,120.041,120.041,119.8248,120.016,198600.0
2010-09-28 09:30:00,144.74,144.8,143.77,143.83,178100.0,120.3319,120.3818,119.5255,119.5754,178100.0
2010-09-28 09:40:00,143.7,143.81,143.07,143.39,240500.0,119.4673,119.5588,118.9436,119.2096,240500.0
2010-09-28 09:50:00,143.34,143.66,143.32,143.43,91000.0,119.168,119.4341,119.1514,119.2428,91000.0
2010-09-28 10:00:00,143.54,143.58,142.73,142.98,155300.0,119.3343,119.3676,118.6609,118.8687,155300.0
2010-09-28 10:10:00,143.02,143.43,142.88,143.37,121700.0,118.902,119.2428,118.7856,119.193,121700.0
2010-09-28 10:20:00,143.37,144.12,143.27,143.85,123500.0,119.193,119.8165,119.1098,119.592,123500.0
2010-09-28 10:30:00,143.83,144.23,143.83,143.93,101300.0,119.5754,119.9079,119.5754,119.6585,101300.0
2010-09-28 10:40:00,143.9,144.14,143.87,143.94,81500.0,119.6336,119.8331,119.6086,119.6668,81500.0
2010-09-28 10:50:00,143.96,144.2,143.93,144.15,53100.0,119.6835,119.883,119.6585,119.8414,53100.0
2010-09-28 11:00:00,144.19,144.38,143.95,143.96,105400.0,119.8747,120.0326,119.6752,119.6835,105400.0
2010-09-28 11:10:00,143.96,144.33,143.95,144.33,73500.0,119.6835,119.9911,119.6752,119.9911,73500.0
2010-09-28 11:20:00,144.35,144.71,144.29,144.64,105700.0,120.0077,120.307,119.9578,120.2488,105700.0
2010-09-28 11:30:00,144.66,144.9,144.66,144.8,66500.0,120.2654,120.465,120.2654,120.3818,66500.0
2010-09-28 11:40:00,144.77,144.94,144.57,144.6,42900.0,120.3569,120.4982,120.1906,120.2155,42900.0
2010-09-28 11:50:00,144.61,144.61,144.41,144.52,36800.0,120.2239,120.2239,120.0576,120.149,36800.0
2010-09-28 12:00:00,144.52,144.54,144.23,144.4,33500.0,120.149,120.1657,119.9079,120.0493,33500.0
2010-09-28 12:10:00,144.35,144.63,144.35,144.54,20000.0,120.0077,120.2405,120.0077,120.1657,20000.0
2010-09-28 12:20:00,144.55,144.8,144.43,144.57,59100.0,120.174,120.3818,120.0742,120.1906,59100.0
2010-09-28 12:30:00,144.62,144.67,144.44,144.61,30000.0,120.2322,120.2737,120.0825,120.2239,30000.0
2010-09-28 12:40:00,144.61,144.79,144.57,144.64,40200.0,120.2239,120.3735,120.1906,120.2488,40200.0
2010-09-28 12:50:00,144.65,144.78,144.65,144.75,18600.0,120.2571,120.3652,120.2571,120.3403,18600.0
2010-09-28 13:00:00,144.75,144.85,144.39,144.54,69400.0,120.3403,120.4234,120.041,120.1657,69400.0
2010-09-28 13:10:00,144.54,144.69,144.45,144.64,28500.0,120.1657,120.2904,120.0908,120.2488,28500.0
2010-09-28 13:20:00,144.63,144.78,144.63,144.72,25500.0,120.2405,120.3652,120.2405,120.3153,25500.0
2010-09-28 13:30:00,144.74,144.97,144.74,144.89,48200.0,120.3319,120.5232,120.3319,120.4566,48200.0
2010-09-28 13:40:00,144.89,144.93,144.77,144.89,43300.0,120.4566,120.4899,120.3569,120.4566,43300.0
2010-09-28 13:50:00,144.89,145.32,144.89,145.29,81900.0,120.4566,120.8141,120.4566,120.7892,81900.0
2010-09-28 14:00:00,145.3,145.3,145.08,145.12,44300.0,120.7975,120.7975,120.6146,120.6479,44300.0
2010-09-28 14:10:00,145.13,145.27,145.06,145.13,53300.0,120.6562,120.7726,120.598,120.6562,53300.0
2010-09-28 14:20:00,145.14,145.2,144.73,144.76,44300.0,120.6645,120.7144,120.3236,120.3486,44300.0
2010-09-28 14:30:00,144.72,144.92,144.57,144.77,66600.0,120.3153,120.4816,120.1906,120.3569,66600.0
2010-09-28 14:40:00,144.76,144.85,144.26,144.39,82200.0,120.3486,120.4234,119.9329,120.041,82200.0
2010-09-28 14:50:00,144.41,144.63,144.33,144.57,54800.0,120.0576,120.2405,119.9911,120.1906,54800.0
2010-09-28 15:00:00,144.58,144.78,144.45,144.76,47900.0,120.1989,120.3652,120.0908,120.3486,47900.0
2010-09-28 15:10:00,144.76,145.03,144.64,145.0,67600.0,120.3486,120.573,120.2488,120.5481,67600.0
2010-09-28 15:20:00,145.0,145.05,144.88,144.89,49700.0,120.5481,120.5897,120.4483,120.4566,49700.0
2010-09-28 15:30:00,144.95,145.32,144.9,145.31,99400.0,120.5065,120.8141,120.465,120.8058,99400.0
2010-09-28 15:40:00,145.31,145.53,145.25,145.48,92100.0,120.8058,120.9887,120.7559,120.9471,92100.0
2010-09-28 15:50:00,145.48,145.66,145.39,145.39,131700.0,120.9471,121.0968,120.8723,120.8723,131700.0
2010-09-29 09:30:00,145.0,145.36,144.67,145.23,187500.0,120.5481,120.8474,120.2737,120.7393,187500.0
2010-09-29 09:40:00,145.23,145.55,145.15,145.2,83400.0,120.7393,121.0053,120.6728,120.7144,83400.0
2010-09-29 09:50:00,145.19,145.19,144.83,145.03,101600.0,120.7061,120.7061,120.4068,120.573,101600.0
2010-09-29 10:00:00,144.99,145.51,144.95,145.42,146600.0,120.5398,120.9721,120.5065,120.8973,146600.0
2010-09-29 10:10:00,145.41,145.49,144.91,145.02,53100.0,120.889,120.9555,120.4733,120.5647,53100.0
2010-09-29 10:20:00,144.91,145.07,144.75,145.05,83400.0,120.4733,120.6063,120.3403,120.5897,83400.0
2010-09-29 10:30:00,145.08,145.38,145.02,145.1,42600.0,120.6146,120.864,120.5647,120.6312,42600.0
2010-09-29 10:40:00,145.17,145.27,144.85,145.12,81200.0,120.6894,120.7726,120.4234,120.6479,81200.0
2010-09-29 10:50:00,145.13,145.17,144.89,145.11,53500.0,120.6562,120.6894,120.4566,120.6395,53500.0
2010-09-29 11:00:00,145.1,145.35,145.07,145.21,36700.0,120.6312,120.8391,120.6063,120.7227,36700.0
2010-09-29 11:10:00,145.23,145.26,145.05,145.16,25500.0,120.7393,120.7642,120.5897,120.6811,25500.0
2010-09-29 11:20:00,145.16,145.36,145.1,145.36,37900.0,120.6811,120.8474,120.6312,120.8474,37900.0
2010-09-29 11:30:00,145.32,145.68,145.32,145.66,56800.0,120.8141,121.1134,120.8141,121.0968,56800.0
2010-09-29 11:40:00,145.67,145.73,145.51,145.54,52600.0,121.1051,121.155,120.9721,120.997,52600.0
2010-09-29 11:50:00,145.53,145.78,145.53,145.67,55200.0,120.9887,121.1966,120.9887,121.1051,55200.0
2010-09-29 12:00:00,145.66,145.76,145.54,145.71,48300.0,121.0968,121.1799,120.997,121.1384,48300.0
2010-09-29 12:10:00,145.71,145.86,145.67,145.78,59300.0,121.1384,121.2631,121.1051,121.1966,59300.0
2010-09-29 12:20:00,145.78,145.99,145.78,145.84,49300.0,121.1966,121.3711,121.1966,121.2464,49300.0
2010-09-29 12:30:00,145.81,145.81,145.58,145.8,39600.0,121.2215,121.2215,121.0303,121.2132,39600.0
2010-09-29 12:40:00,145.79,145.79,145.66,145.73,21400.0,121.2049,121.2049,121.0968,121.155,21400.0
2010-09-29 12:50:00,145.73,145.88,145.72,145.73,18700.0,121.155,121.2797,121.1467,121.155,18700.0
2010-09-29 13:00:00,145.72,145.77,145.54,145.54,20300.0,121.1467,121.1882,120.997,120.997,20300.0
2010-09-29 13:10:00,145.53,145.65,145.52,145.62,16400.0,120.9887,121.0885,120.9804,121.0635,16400.0
2010-09-29 13:20:00,145.61,145.61,145.52,145.54,16400.0,121.0552,121.0552,120.9804,120.997,16400.0
2010-09-29 13:30:00,145.51,145.66,145.38,145.45,29400.0,120.9721,121.0968,120.864,120.9222,29400.0
2010-09-29 13:40:00,145.43,145.64,145.39,145.64,57500.0,120.9056,121.0802,120.8723,121.0802,57500.0
2010-09-29 13:50:00,145.6,145.86,145.58,145.77,36700.0,121.0469,121.2631,121.0303,121.1882,36700.0
2010-09-29 14:00:00,145.78,145.89,145.76,145.78,31700.0,121.1966,121.288,121.1799,121.1966,31700.0
2010-09-29 14:10:00,145.79,145.93,145.78,145.86,49000.0,121.2049,121.3213,121.1966,121.2631,49000.0
2010-09-29 14:20:00,145.85,145.95,145.72,145.73,37400.0,121.2548,121.3379,121.1467,121.155,37400.0
2010-09-29 14:30:00,145.72,145.8,145.71,145.8,11900.0,121.1467,121.2132,121.1384,121.2132,11900.0
2010-09-29 14:40:00,145.81,146.03,145.81,145.9,53400.0,121.2215,121.4044,121.2215,121.2963,53400.0
2010-09-29 14:50:00,145.89,146.0,145.79,145.98,44800.0,121.288,121.3795,121.2049,121.3628,44800.0
2010-09-29 15:00:00,145.99,146.0,145.55,145.6,61300.0,121.3711,121.3795,121.0053,121.0469,61300.0
2010-09-29 15:10:00,145.57,145.59,145.24,145.36,97200.0,121.022,121.0386,120.7476,120.8474,97200.0
2010-09-29 15:20:00,145.38,145.57,145.35,145.44,91500.0,120.864,121.022,120.8391,120.9139,91500.0
2010-09-29 15:30:00,145.43,145.46,145.19,145.36,52400.0,120.9056,120.9305,120.7061,120.8474,52400.0
2010-09-29 15:40:00,145.37,145.54,145.15,145.54,101600.0,120.8557,120.997,120.6728,120.997,101600.0
2010-09-29 15:50:00,145.58,145.58,145.37,145.39,143700.0,121.0303,121.0303,120.8557,120.8723,143700.0
2010-09-30 09:30:00,146.27,146.95,146.27,146.66,138100.0,121.6039,122.1693,121.6039,121.9282,138100.0
2010-09-30 09:40:00,146.67,147.5,146.44,147.16,308500.0,121.9365,122.6265,121.7453,122.3438,308500.0
2010-09-30 09:50:00,147.14,147.16,146.75,146.99,128300.0,122.3272,122.3438,122.003,122.2025,128300.0
2010-09-30 10:00:00,147.0,147.0,146.51,146.81,72100.0,122.2108,122.2108,121.8035,122.0529,72100.0
2010-09-30 10:10:00,146.8,146.82,146.21,146.55,162000.0,122.0446,122.0612,121.554,121.8367,162000.0
2010-09-30 10:20:00,146.53,146.64,146.31,146.58,132800.0,121.8201,121.9115,121.6372,121.8617,132800.0
2010-09-30 10:30:00,146.58,146.91,146.56,146.64,225300.0,121.8617,122.136,121.845,121.9115,225300.0
2010-09-30 10:40:00,146.68,146.86,146.42,146.55,70700.0,121.9448,122.0944,121.7286,121.8367,70700.0
2010-09-30 10:50:00,146.54,146.68,146.13,146.16,56100.0,121.8284,121.9448,121.4875,121.5125,56100.0
2010-09-30 11:00:00,146.1,146.1,145.66,145.68,67700.0,121.4626,121.4626,121.0968,121.1134,67700.0
2010-09-30 11:10:00,145.71,145.83,145.48,145.62,54900.0,121.1384,121.2381,120.9471,121.0635,54900.0
2010-09-30 11:20:00,145.62,145.66,145.0,145.15,167500.0,121.0635,121.0968,120.5481,120.6728,167500.0
2010-09-30 11:30:00,145.14,145.32,144.87,145.13,106200.0,120.6645,120.8141,120.44,120.6562,106200.0
2010-09-30 11:40:00,145.16,145.6,145.12,145.59,86200.0,120.6811,121.0469,120.6479,121.0386,86200.0
2010-09-30 11:50:00,145.62,145.62,145.38,145.52,122900.0,121.0635,121.0635,120.864,120.9804,122900.0
2010-09-30 12:00:00,145.52,145.55,144.91,144.99,79200.0,120.9804,121.0053,120.4733,120.5398,79200.0
2010-09-30 12:10:00,144.98,145.23,144.9,145.23,39000.0,120.5315,120.7393,120.465,120.7393,39000.0
2010-09-30 12:20:00,145.23,145.33,145.12,145.18,38700.0,120.7393,120.8224,120.6479,120.6977,38700.0
2010-09-30 12:30:00,145.16,145.65,145.13,145.59,111600.0,120.6811,121.0885,120.6562,121.0386,111600.0
2010-09-30 12:40:00,145.62,145.9,145.6,145.84,33900.0,121.0635,121.2963,121.0469,121.2464,33900.0
2010-09-30 12:50:00,145.84,146.12,145.82,146.03,40500.0,121.2464,121.4792,121.2298,121.4044,40500.0
2010-09-30 13:00:00,146.05,146.05,145.86,146.05,20300.0,121.421,121.421,121.2631,121.421,20300.0
2010-09-30 13:10:00,146.13,146.27,146.12,146.21,37100.0,121.4875,121.6039,121.4792,121.554,37100.0
2010-09-30 13:20:00,146.21,146.29,146.04,146.28,34200.0,121.554,121.6206,121.4127,121.6122,34200.0
2010-09-30 13:30:00,146.29,146.33,146.11,146.13,36300.0,121.6206,121.6538,121.4709,121.4875,36300.0
2010-09-30 13:40:00,146.12,146.17,146.0,146.0,24600.0,121.4792,121.5208,121.3795,121.3795,24600.0
2010-09-30 13:50:00,146.01,146.14,145.95,146.13,57500.0,121.3878,121.4959,121.3379,121.4875,57500.0
2010-09-30 14:00:00,146.14,146.2,146.08,146.08,22000.0,121.4959,121.5457,121.446,121.446,22000.0
2010-09-30 14:10:00,146.08,146.08,145.75,145.82,78100.0,121.446,121.446,121.1716,121.2298,78100.0
2010-09-30 14:20:00,145.81,146.08,145.81,146.08,34600.0,121.2215,121.446,121.2215,121.446,34600.0
2010-09-30 14:30:00,146.06,146.35,146.03,146.24,36100.0,121.4293,121.6704,121.4044,121.579,36100.0
2010-09-30 14:40:00,146.24,146.56,146.24,146.49,73900.0,121.579,121.845,121.579,121.7868,73900.0
2010-09-30 14:50:00,146.51,146.58,146.35,146.35,69700.0,121.8035,121.8617,121.6704,121.6704,69700.0
2010-09-30 15:00:00,146.33,146.5,146.11,146.48,129300.0,121.6538,121.7951,121.4709,121.7785,129300.0
2010-09-30 15:10:00,146.46,146.46,145.91,146.18,117400.0,121.7619,121.7619,121.3046,121.5291,117400.0
2010-09-30 15:20:00,146.17,146.34,146.1,146.33,147800.0,121.5208,121.6621,121.4626,121.6538,147800.0
2010-09-30 15:30:00,146.36,146.41,145.93,145.95,313600.0,121.6788,121.7203,121.3213,121.3379,313600.0
2010-09-30 15:40:00,145.94,146.16,145.73,145.92,390700.0,121.3296,121.5125,121.155,121.3129,390700.0
2010-09-30 15:50:00,145.92,146.02,145.62,145.65,603300.0,121.3129,121.3961,121.0635,121.0885,603300.0
2010-10-01 09:30:00,146.85,147.03,146.56,146.58,139300.0,122.0861,122.2358,121.845,121.8617,139300.0
2010-10-01 09:40:00,146.58,146.7,146.27,146.48,181200.0,121.8617,121.9614,121.6039,121.7785,181200.0
2010-10-01 09:50:00,146.49,146.74,146.34,146.53,101500.0,121.7868,121.9947,121.6621,121.8201,101500.0
2010-10-01 10:00:00,146.52,146.74,145.85,146.13,273200.0,121.8118,121.9947,121.2548,121.4875,273200.0
2010-10-01 10:10:00,146.19,146.63,146.16,146.33,122800.0,121.5374,121.9032,121.5125,121.6538,122800.0
2010-10-01 10:20:00,146.37,146.37,145.31,145.58,105600.0,121.6871,121.6871,120.8058,121.0303,105600.0
2010-10-01 10:30:00,145.58,145.65,145.09,145.3,194300.0,121.0303,121.0885,120.6229,120.7975,194300.0
2010-10-01 10:40:00,145.26,145.57,145.15,145.49,83800.0,120.7642,121.022,120.6728,120.9555,83800.0
2010-10-01 10:50:00,145.47,145.53,145.24,145.35,52700.0,120.9388,120.9887,120.7476,120.8391,52700.0
2010-10-01 11:00:00,145.36,145.51,145.14,145.46,47100.0,120.8474,120.9721,120.6645,120.9305,47100.0
2010-10-01 11:10:00,145.45,145.5,145.15,145.36,90700.0,120.9222,120.9638,120.6728,120.8474,90700.0
2010-10-01 11:20:00,145.36,145.44,145.11,145.19,76000.0,120.8474,120.9139,120.6395,120.7061,76000.0
2010-10-01 11:30:00,145.19,145.5,145.06,145.42,124600.0,120.7061,120.9638,120.598,120.8973,124600.0
2010-10-01 11:40:00,145.47,145.78,145.47,145.61,17800.0,120.9388,121.1966,120.9388,121.0552,17800.0
2010-10-01 11:50:00,145.61,145.69,145.55,145.57,27600.0,121.0552,121.1217,121.0053,121.022,27600.0
2010-10-01 12:00:00,145.6,145.62,145.44,145.53,22200.0,121.0469,121.0635,120.9139,120.9887,22200.0
2010-10-01 12:10:00,145.49,145.49,145.2,145.3,44800.0,120.9555,120.9555,120.7144,120.7975,44800.0
2010-10-01 12:20:00,145.29,145.37,145.19,145.29,32200.0,120.7892,120.8557,120.7061,120.7892,32200.0
2010-10-01 12:30:00,145.29,145.3,145.12,145.13,53300.0,120.7892,120.7975,120.6479,120.6562,53300.0
2010-10-01 12:40:00,145.13,145.27,145.08,145.13,23500.0,120.6562,120.7726,120.6146,120.6562,23500.0
2010-10-01 12:50:00,145.14,145.33,145.14,145.3,39600.0,120.6645,120.8224,120.6645,120.7975,39600.0
2010-10-01 13:00:00,145.3,145.53,145.26,145.5,27400.0,120.7975,120.9887,120.7642,120.9638,27400.0
2010-10-01 13:10:00,145.5,145.71,145.5,145.6,49600.0,120.9638,121.1384,120.9638,121.0469,49600.0
2010-10-01 13:20:00,145.57,145.64,145.49,145.59,35900.0,121.022,121.0802,120.9555,121.0386,35900.0
2010-10-01 13:30:00,145.56,145.58,145.35,145.35,16100.0,121.0137,121.0303,120.8391,120.8391,16100.0
2010-10-01 13:40:00,145.34,145.34,145.17,145.28,41400.0,120.8308,120.8308,120.6894,120.7809,41400.0
2010-10-01 13:50:00,145.26,145.41,145.22,145.4,25300.0,120.7642,120.889,120.731,120.8806,25300.0
2010-10-01 14:00:00,145.43,145.64,145.43,145.51,41300.0,120.9056,121.0802,120.9056,120.9721,41300.0
2010-10-01 14:10:00,145.53,145.7,145.53,145.67,36100.0,120.9887,121.13,120.9887,121.1051,36100.0
2010-10-01 14:20:00,145.68,145.78,145.53,145.66,54200.0,121.1134,121.1966,120.9887,121.0968,54200.0
2010-10-01 14:30:00,145.67,145.93,145.62,145.77,111500.0,121.1051,121.3213,121.0635,121.1882,111500.0
2010-10-01 14:40:00,145.76,145.92,145.7,145.9,154100.0,121.1799,121.3129,121.13,121.2963,154100.0
2010-10-01 14:50:00,145.9,145.97,145.87,145.97,124700.0,121.2963,121.3545,121.2714,121.3545,124700.0
2010-10-01 15:00:00,145.96,146.21,145.91,146.15,101200.0,121.3462,121.554,121.3046,121.5042,101200.0
2010-10-01 15:10:00,146.15,146.19,145.97,146.1,204000.0,121.5042,121.5374,121.3545,121.4626,204000.0
2010-10-01 15:20:00,146.09,146.18,145.8,145.85,75800.0,121.4543,121.5291,121.2132,121.2548,75800.0
2010-10-01 15:30:00,145.86,146.0,145.8,145.91,79300.0,121.2631,121.3795,121.2132,121.3046,79300.0
2010-10-01 15:40:00,145.91,145.92,145.79,145.83,99000.0,121.3046,121.3129,121.2049,121.2381,99000.0
2010-10-01 15:50:00,145.81,146.0,145.73,146.0,135900.0,121.2215,121.3795,121.155,121.3795,135900.0
2010-10-04 09:30:00,145.48,146.2,145.48,146.16,108700.0,120.9471,121.5457,120.9471,121.5125,108700.0
2010-10-04 09:40:00,146.16,146.41,145.85,146.22,59200.0,121.5125,121.7203,121.2548,121.5624,59200.0
2010-10-04 09:50:00,146.22,146.29,145.61,145.71,128300.0,121.5624,121.6206,121.0552,121.1384,128300.0
2010-10-04 10:00:00,145.72,146.1,145.27,145.99,141200.0,121.1467,121.4626,120.7726,121.3711,141200.0
2010-10-04 10:10:00,145.98,146.09,145.76,145.9,115200.0,121.3628,121.4543,121.1799,121.2963,115200.0
2010-10-04 10:20:00,145.91,145.95,145.6,145.67,56200.0,121.3046,121.3379,121.0469,121.1051,56200.0
2010-10-04 10:30:00,145.66,145.77,145.32,145.43,52900.0,121.0968,121.1882,120.8141,120.9056,52900.0
2010-10-04 10:40:00,145.41,145.44,145.04,145.09,104500.0,120.889,120.9139,120.5813,120.6229,104500.0
2010-10-04 10:50:00,145.09,145.24,145.06,145.2,67000.0,120.6229,120.7476,120.598,120.7144,67000.0
2010-10-04 11:00:00,145.18,145.18,144.63,144.73,62800.0,120.6977,120.6977,120.2405,120.3236,62800.0
2010-10-04 11:10:00,144.73,144.77,144.37,144.53,56300.0,120.3236,120.3569,120.0243,120.1574,56300.0
2010-10-04 11:20:00,144.51,144.52,143.96,144.18,131100.0,120.1407,120.149,119.6835,119.8664,131100.0
2010-10-04 11:30:00,144.17,144.44,144.06,144.42,59900.0,119.8581,120.0825,119.7666,120.0659,59900.0
2010-10-04 11:40:00,144.43,144.46,144.33,144.37,20300.0,120.0742,120.0992,119.9911,120.0243,20300.0
2010-10-04 11:50:00,144.37,144.42,143.78,143.83,86300.0,120.0243,120.0659,119.5338,119.5754,86300.0
2010-10-04 12:00:00,143.82,143.96,143.58,143.72,123400.0,119.5671,119.6835,119.3676,119.4839,123400.0
2010-10-04 12:10:00,143.73,143.94,143.63,143.91,57900.0,119.4923,119.6668,119.4091,119.6419,57900.0
2010-10-04 12:20:00,143.9,144.01,143.87,143.92,36300.0,119.6336,119.725,119.6086,119.6502,36300.0
2010-10-04 12:30:00,143.91,144.09,143.89,144.0,38800.0,119.6419,119.7915,119.6253,119.7167,38800.0
2010-10-04 12:40:00,144.01,144.06,143.81,144.05,45100.0,119.725,119.7666,119.5588,119.7583,45100.0
2010-10-04 12:50:00,144.03,144.18,144.0,144.12,63200.0,119.7417,119.8664,119.7167,119.8165,63200.0
2010-10-04 13:00:00,144.16,144.39,144.08,144.26,42600.0,119.8497,120.041,119.7832,119.9329,42600.0
2010-10-04 13:10:00,144.28,144.36,144.18,144.27,23800.0,119.9495,120.016,119.8664,119.9412,23800.0
2010-10-04 13:20:00,144.28,144.42,144.27,144.32,29100.0,119.9495,120.0659,119.9412,119.9828,29100.0
2010-10-04 13:30:00,144.34,144.35,144.09,144.12,31700.0,119.9994,120.0077,119.7915,119.8165,31700.0
2010-10-04 13:40:00,144.13,144.31,144.13,144.29,20600.0,119.8248,119.9744,119.8248,119.9578,20600.0
2010-10-04 13:50:00,144.28,144.42,144.21,144.41,24800.0,119.9495,120.0659,119.8913,120.0576,24800.0
2010-10-04 14:00:00,144.42,144.5,144.2,144.29,35000.0,120.0659,120.1324,119.883,119.9578,35000.0
2010-10-04 14:10:00,144.29,144.38,144.06,144.07,31200.0,119.9578,120.0326,119.7666,119.7749,31200.0
2010-10-04 14:20:00,144.07,144.19,143.95,144.13,55900.0,119.7749,119.8747,119.6752,119.8248,55900.0
2010-10-04 14:30:00,144.12,144.49,144.06,144.4,78100.0,119.8165,120.1241,119.7666,120.0493,78100.0
2010-10-04 14:40:00,144.39,144.46,144.27,144.29,35000.0,120.041,120.0992,119.9412,119.9578,35000.0
2010-10-04 14:50:00,144.3,144.41,144.24,144.27,37800.0,119.9661,120.0576,119.9163,119.9412,37800.0
2010-10-04 15:00:00,144.24,144.68,144.19,144.46,59900.0,119.9163,120.2821,119.8747,120.0992,59900.0
2010-10-04 15:10:00,144.49,144.53,144.24,144.45,29300.0,120.1241,120.1574,119.9163,120.0908,29300.0
2010-10-04 15:20:00,144.44,144.62,144.37,144.5,74800.0,120.0825,120.2322,120.0243,120.1324,74800.0
2010-10-04 15:30:00,144.5,144.54,144.24,144.31,99000.0,120.1324,120.1657,119.9163,119.9744,99000.0
2010-10-04 15:40:00,144.29,144.48,144.28,144.4,65800.0,119.9578,120.1158,119.9495,120.0493,65800.0
2010-10-04 15:50:00,144.39,144.49,144.35,144.41,128800.0,120.041,120.1241,120.0077,120.0576,128800.0
2010-10-05 09:30:00,146.06,146.42,145.74,145.74,135600.0,121.4293,121.7286,121.1633,121.1633,135600.0
2010-10-05 09:40:00,145.75,146.07,145.62,145.9,155900.0,121.1716,121.4377,121.0635,121.2963,155900.0
2010-10-05 09:50:00,145.88,146.29,145.59,146.19,98200.0,121.2797,121.6206,121.0386,121.5374,98200.0
2010-10-05 10:00:00,146.15,146.46,145.75,145.95,201300.0,121.5042,121.7619,121.1716,121.3379,201300.0
2010-10-05 10:10:00,145.97,146.16,145.95,146.01,45800.0,121.3545,121.5125,121.3379,121.3878,45800.0
2010-10-05 10:20:00,145.98,146.38,145.8,146.37,89500.0,121.3628,121.6954,121.2132,121.6871,89500.0
2010-10-05 10:30:00,146.35,146.68,146.35,146.59,110800.0,121.6704,121.9448,121.6704,121.87,110800.0
2010-10-05 10:40:00,146.58,146.8,146.57,146.71,64100.0,121.8617,122.0446,121.8533,121.9697,64100.0
2010-10-05 10:50:00,146.72,146.79,146.58,146.58,51100.0,121.978,122.0362,121.8617,121.8617,51100.0
2010-10-05 11:00:00,146.58,146.83,146.58,146.77,29900.0,121.8617,122.0695,121.8617,122.0196,29900.0
2010-10-05 11:10:00,146.76,146.82,146.64,146.72,51200.0,122.0113,122.0612,121.9115,121.978,51200.0
2010-10-05 11:20:00,146.71,146.8,146.64,146.7,41600.0,121.9697,122.0446,121.9115,121.9614,41600.0
2010-10-05 11:30:00,146.69,147.17,146.69,147.15,93800.0,121.9531,122.3522,121.9531,122.3355,93800.0
2010-10-05 11:40:00,147.15,147.44,147.14,147.24,89100.0,122.3355,122.5766,122.3272,122.4104,89100.0
2010-10-05 11:50:00,147.24,147.29,147.13,147.13,40200.0,122.4104,122.4519,122.3189,122.3189,40200.0
2010-10-05 12:00:00,147.13,147.2,147.06,147.09,29300.0,122.3189,122.3771,122.2607,122.2856,29300.0
2010-10-05 12:10:00,147.1,147.21,147.09,147.21,29500.0,122.294,122.3854,122.2856,122.3854,29500.0
2010-10-05 12:20:00,147.22,147.24,147.11,147.22,60800.0,122.3937,122.4104,122.3023,122.3937,60800.0
2010-10-05 12:30:00,147.22,147.34,147.19,147.34,58800.0,122.3937,122.4935,122.3688,122.4935,58800.0
2010-10-05 12:40:00,147.34,147.43,147.31,147.35,92000.0,122.4935,122.5683,122.4685,122.5018,92000.0
2010-10-05 12:50:00,147.35,147.5,147.32,147.46,70100.0,122.5018,122.6265,122.4769,122.5933,70100.0
2010-10-05 13:00:00,147.47,147.63,147.35,147.58,50800.0,122.6016,122.7346,122.5018,122.693,50800.0
2010-10-05 13:10:00,147.6,147.74,147.56,147.58,73300.0,122.7096,122.826,122.6764,122.693,73300.0
2010-10-05 13:20:00,147.6,147.71,147.49,147.5,46700.0,122.7096,122.8011,122.6182,122.6265,46700.0
2010-10-05 13:30:00,147.53,147.54,147.41,147.49,25800.0,122.6514,122.6598,122.5517,122.6182,25800.0
2010-10-05 13:40:00,147.48,147.55,147.32,147.34,49300.0,122.6099,122.6681,122.4769,122.4935,49300.0
2010-10-05 13:50:00,147.35,147.51,147.33,147.42,53000.0,122.5018,122.6348,122.4852,122.56,53000.0
2010-10-05 14:00:00,147.41,147.55,147.4,147.51,35000.0,122.5517,122.6681,122.5434,122.6348,35000.0
2010-10-05 14:10:00,147.51,147.56,147.48,147.54,40700.0,122.6348,122.6764,122.6099,122.6598,40700.0
2010-10-05 14:20:00,147.53,147.54,147.43,147.5,37600.0,122.6514,122.6598,122.5683,122.6265,37600.0
2010-10-05 14:30:00,147.52,147.7,147.39,147.39,102400.0,122.6431,122.7928,122.5351,122.5351,102400.0
2010-10-05 14:40:00,147.39,147.54,147.39,147.52,37400.0,122.5351,122.6598,122.5351,122.6431,37400.0
2010-10-05 14:50:00,147.5,147.61,147.44,147.55,54300.0,122.6265,122.718,122.5766,122.6681,54300.0
2010-10-05 15:00:00,147.56,147.64,147.47,147.56,53700.0,122.6764,122.7429,122.6016,122.6764,53700.0
2010-10-05 15:10:00,147.56,147.75,147.52,147.69,61500.0,122.6764,122.8343,122.6431,122.7845,61500.0
2010-10-05 15:20:00,147.69,147.77,147.65,147.72,51600.0,122.7845,122.851,122.7512,122.8094,51600.0
2010-10-05 15:30:00,147.72,147.76,147.64,147.67,76600.0,122.8094,122.8427,122.7429,122.7678,76600.0
2010-10-05 15:40:00,147.67,147.69,147.5,147.57,98800.0,122.7678,122.7845,122.6265,122.6847,98800.0
2010-10-05 15:50:00,147.57,147.65,147.4,147.4,164100.0,122.6847,122.7512,122.5434,122.5434,164100.0
2010-10-06 09:30:00,147.19,147.61,147.1,147.44,162700.0,122.3688,122.718,122.294,122.5766,162700.0
2010-10-06 09:40:00,147.47,147.59,146.88,147.03,124400.0,122.6016,122.7013,122.1111,122.2358,124400.0
2010-10-06 09:50:00,147.02,147.2,146.98,147.06,122100.0,122.2275,122.3771,122.1942,122.2607,122100.0
2010-10-06 10:00:00,147.16,147.34,147.11,147.14,45900.0,122.3438,122.4935,122.3023,122.3272,45900.0
2010-10-06 10:10:00,147.11,147.2,146.91,146.93,41400.0,122.3023,122.3771,122.136,122.1526,41400.0
2010-10-06 10:20:00,146.95,146.98,146.62,146.85,43700.0,122.1693,122.1942,121.8949,122.0861,43700.0
2010-10-06 10:30:00,146.83,146.9,146.54,146.57,68600.0,122.0695,122.1277,121.8284,121.8533,68600.0
2010-10-06 10:40:00,146.57,146.87,146.57,146.74,65100.0,121.8533,122.1027,121.8533,121.9947,65100.0
2010-10-06 10:50:00,146.76,146.76,146.51,146.68,69400.0,122.0113,122.0113,121.8035,121.9448,69400.0
2010-10-06 11:00:00,146.68,146.81,146.5,146.73,51400.0,121.9448,122.0529,121.7951,121.9864,51400.0
2010-10-06 11:10:00,146.73,146.76,146.54,146.56,31900.0,121.9864,122.0113,121.8284,121.845,31900.0
2010-10-06 11:20:00,146.55,146.79,146.54,146.76,71900.0,121.8367,122.0362,121.8284,122.0113,71900.0
2010-10-06 11:30:00,146.76,147.02,146.76,147.0,40600.0,122.0113,122.2275,122.0113,122.2108,40600.0
2010-10-06 11:40:00,147.01,147.01,146.7,146.79,34800.0,122.2191,122.2191,121.9614,122.0362,34800.0
2010-10-06 11:50:00,146.78,146.89,146.66,146.7,66100.0,122.0279,122.1194,121.9282,121.9614,66100.0
2010-10-06 12:00:00,146.69,146.84,146.66,146.81,44600.0,121.9531,122.0778,121.9282,122.0529,44600.0
2010-10-06 12:10:00,146.8,146.81,146.59,146.6,42000.0,122.0446,122.0529,121.87,121.8783,42000.0
2010-10-06 12:20:00,146.59,146.68,146.37,146.43,108400.0,121.87,121.9448,121.6871,121.7369,108400.0
2010-10-06 12:30:00,146.43,146.48,146.34,146.41,46100.0,121.7369,121.7785,121.6621,121.7203,46100.0
2010-10-06 12:40:00,146.4,146.56,146.4,146.47,39500.0,121.712,121.845,121.712,121.7702,39500.0
2010-10-06 12:50:00,146.46,146.47,146.16,146.29,53800.0,121.7619,121.7702,121.5125,121.6206,53800.0
2010-10-06 13:00:00,146.28,146.28,145.91,145.91,78200.0,121.6122,121.6122,121.3046,121.3046,78200.0
2010-10-06 13:10:00,145.91,146.08,145.81,145.83,98400.0,121.3046,121.446,121.2215,121.2381,98400.0
2010-10-06 13:20:00,145.83,145.92,145.71,145.92,62400.0,121.2381,121.3129,121.1384,121.3129,62400.0
2010-10-06 13:30:00,145.92,146.09,145.89,146.03,39900.0,121.3129,121.4543,121.288,121.4044,39900.0
2010-10-06 13:40:00,146.03,146.04,145.87,145.95,35100.0,121.4044,121.4127,121.2714,121.3379,35100.0
2010-10-06 13:50:00,145.94,146.1,145.74,146.08,75300.0,121.3296,121.4626,121.1633,121.446,75300.0
2010-10-06 14:00:00,146.1,146.15,145.93,145.98,87500.0,121.4626,121.5042,121.3213,121.3628,87500.0
2010-10-06 14:10:00,145.97,146.05,145.81,145.93,56200.0,121.3545,121.421,121.2215,121.3213,56200.0
2010-10-06 14:20:00,145.93,146.07,145.85,146.02,28900.0,121.3213,121.4377,121.2548,121.3961,28900.0
2010-10-06 14:30:00,146.02,146.19,145.96,146.15,56100.0,121.3961,121.5374,121.3462,121.5042,56100.0
2010-10-06 14:40:00,146.14,146.16,145.95,146.15,51400.0,121.4959,121.5125,121.3379,121.5042,51400.0
2010-10-06 14:50:00,146.15,146.19,146.07,146.1,31500.0,121.5042,121.5374,121.4377,121.4626,31500.0
2010-10-06 15:00:00,146.09,146.16,145.95,145.95,64000.0,121.4543,121.5125,121.3379,121.3379,64000.0
2010-10-06 15:10:00,145.95,146.02,145.85,145.95,45000.0,121.3379,121.3961,121.2548,121.3379,45000.0
2010-10-06 15:20:00,145.94,146.08,145.86,146.04,52200.0,121.3296,121.446,121.2631,121.4127,52200.0
2010-10-06 15:30:00,146.03,146.07,145.85,146.07,111100.0,121.4044,121.4377,121.2548,121.4377,111100.0
2010-10-06 15:40:00,146.06,146.31,146.04,146.27,147700.0,121.4293,121.6372,121.4127,121.6039,147700.0
2010-10-06 15:50:00,146.29,146.39,146.19,146.35,184700.0,121.6206,121.7037,121.5374,121.6704,184700.0
2010-10-07 09:30:00,147.08,147.12,146.55,146.64,108300.0,122.2773,122.3106,121.8367,121.9115,108300.0
2010-10-07 09:40:00,146.59,146.7,145.99,146.09,92700.0,121.87,121.9614,121.3711,121.4543,92700.0
2010-10-07 09:50:00,146.06,146.38,145.86,145.89,133800.0,121.4293,121.6954,121.2631,121.288,133800.0
2010-10-07 10:00:00,145.88,146.22,145.75,146.18,74100.0,121.2797,121.5624,121.1716,121.5291,74100.0
2010-10-07 10:10:00,146.2,146.4,146.07,146.4,72600.0,121.5457,121.712,121.4377,121.712,72600.0
2010-10-07 10:20:00,146.4,146.79,146.4,146.78,40800.0,121.712,122.0362,121.712,122.0279,40800.0
2010-10-07 10:30:00,146.81,146.88,146.61,146.69,74800.0,122.0529,122.1111,121.8866,121.9531,74800.0
2010-10-07 10:40:00,146.68,146.68,146.41,146.55,83400.0,121.9448,121.9448,121.7203,121.8367,83400.0
2010-10-07 10:50:00,146.57,146.71,146.45,146.5,55100.0,121.8533,121.9697,121.7536,121.7951,55100.0
2010-10-07 11:00:00,146.47,146.48,146.2,146.29,86100.0,121.7702,121.7785,121.5457,121.6206,86100.0
2010-10-07 11:10:00,146.29,146.48,146.17,146.17,67000.0,121.6206,121.7785,121.5208,121.5208,67000.0
2010-10-07 11:20:00,146.16,146.43,146.16,146.28,103500.0,121.5125,121.7369,121.5125,121.6122,103500.0
2010-10-07 11:30:00,146.28,146.59,146.27,146.36,80300.0,121.6122,121.87,121.6039,121.6788,80300.0
2010-10-07 11:40:00,146.35,146.45,146.16,146.17,65600.0,121.6704,121.7536,121.5125,121.5208,65600.0
2010-10-07 11:50:00,146.16,146.4,146.09,146.35,70800.0,121.5125,121.712,121.4543,121.6704,70800.0
2010-10-07 12:00:00,146.37,146.4,146.1,146.16,46100.0,121.6871,121.712,121.4626,121.5125,46100.0
2010-10-07 12:10:00,146.17,146.24,145.95,145.98,69800.0,121.5208,121.579,121.3379,121.3628,69800.0
2010-10-07 12:20:00,145.99,146.03,145.74,145.81,41100.0,121.3711,121.4044,121.1633,121.2215,41100.0
2010-10-07 12:30:00,145.79,145.79,145.26,145.52,173100.0,121.2049,121.2049,120.7642,120.9804,173100.0
2010-10-07 12:40:00,145.52,145.58,145.41,145.5,44900.0,120.9804,121.0303,120.889,120.9638,44900.0
2010-10-07 12:50:00,145.5,145.62,145.49,145.62,25800.0,120.9638,121.0635,120.9555,121.0635,25800.0
2010-10-07 13:00:00,145.62,145.89,145.56,145.85,53600.0,121.0635,121.288,121.0137,121.2548,53600.0
2010-10-07 13:10:00,145.89,145.96,145.81,145.82,74500.0,121.288,121.3462,121.2215,121.2298,74500.0
2010-10-07 13:20:00,145.81,145.9,145.8,145.82,17900.0,121.2215,121.2963,121.2132,121.2298,17900.0
2010-10-07 13:30:00,145.82,145.87,145.64,145.78,28200.0,121.2298,121.2714,121.0802,121.1966,28200.0
2010-10-07 13:40:00,145.79,145.86,145.72,145.8,32100.0,121.2049,121.2631,121.1467,121.2132,32100.0
2010-10-07 13:50:00,145.8,146.35,145.77,146.25,44000.0,121.2132,121.6704,121.1882,121.5873,44000.0
2010-10-07 14:00:00,146.27,146.4,146.03,146.12,51600.0,121.6039,121.712,121.4044,121.4792,51600.0
2010-10-07 14:10:00,146.13,146.44,146.11,146.36,30400.0,121.4875,121.7453,121.4709,121.6788,30400.0
2010-10-07 14:20:00,146.33,146.46,146.24,146.25,22000.0,121.6538,121.7619,121.579,121.5873,22000.0
2010-10-07 14:30:00,146.24,146.31,146.18,146.28,18100.0,121.579,121.6372,121.5291,121.6122,18100.0
2010-10-07 14:40:00,146.26,146.29,146.1,146.12,57200.0,121.5956,121.6206,121.4626,121.4792,57200.0
2010-10-07 14:50:00,146.11,146.31,146.05,146.31,46400.0,121.4709,121.6372,121.421,121.6372,46400.0
2010-10-07 15:00:00,146.3,146.34,146.19,146.27,40500.0,121.6289,121.6621,121.5374,121.6039,40500.0
2010-10-07 15:10:00,146.29,146.42,146.24,146.32,27500.0,121.6206,121.7286,121.579,121.6455,27500.0
2010-10-07 15:20:00,146.31,146.38,146.24,146.26,27300.0,121.6372,121.6954,121.579,121.5956,27300.0
2010-10-07 15:30:00,146.26,146.4,146.14,146.38,52600.0,121.5956,121.712,121.4959,121.6954,52600.0
2010-10-07 15:40:00,146.39,146.49,146.3,146.32,125700.0,121.7037,121.7868,121.6289,121.6455,125700.0
2010-10-07 15:50:00,146.32,146.38,146.17,146.25,114700.0,121.6455,121.6954,121.5208,121.5873,114700.0
2010-10-08 09:30:00,146.3,146.53,145.94,146.3,151400.0,121.6289,121.8201,121.3296,121.6289,151400.0
2010-10-08 09:40:00,146.31,146.6,146.03,146.18,109700.0,121.6372,121.8783,121.4044,121.5291,109700.0
2010-10-08 09:50:00,146.16,146.66,146.12,146.47,81400.0,121.5125,121.9282,121.4792,121.7702,81400.0
2010-10-08 10:00:00,146.45,146.59,146.25,146.27,87400.0,121.7536,121.87,121.5873,121.6039,87400.0
2010-10-08 10:10:00,146.25,146.42,146.05,146.12,53100.0,121.5873,121.7286,121.421,121.4792,53100.0
2010-10-08 10:20:00,146.09,146.12,145.66,145.73,95900.0,121.4543,121.4792,121.0968,121.155,95900.0
2010-10-08 10:30:00,145.7,145.95,145.66,145.95,65300.0,121.13,121.3379,121.0968,121.3379,65300.0
2010-10-08 10:40:00,145.95,146.11,145.92,145.93,63400.0,121.3379,121.4709,121.3129,121.3213,63400.0
2010-10-08 10:50:00,145.92,146.24,145.89,146.16,53700.0,121.3129,121.579,121.288,121.5125,53700.0
2010-10-08 11:00:00,146.16,146.38,146.16,146.22,59300.0,121.5125,121.6954,121.5125,121.5624,59300.0
2010-10-08 11:10:00,146.2,146.6,146.17,146.51,67700.0,121.5457,121.8783,121.5208,121.8035,67700.0
2010-10-08 11:20:00,146.5,146.74,146.48,146.74,42300.0,121.7951,121.9947,121.7785,121.9947,42300.0
2010-10-08 11:30:00,146.76,147.12,146.76,146.83,118400.0,122.0113,122.3106,122.0113,122.0695,118400.0
2010-10-08 11:40:00,146.85,146.98,146.85,146.95,35400.0,122.0861,122.1942,122.0861,122.1693,35400.0
2010-10-08 11:50:00,146.94,147.04,146.86,146.96,33400.0,122.1609,122.2441,122.0944,122.1776,33400.0
2010-10-08 12:00:00,146.97,147.02,146.71,146.76,52000.0,122.1859,122.2275,121.9697,122.0113,52000.0
2010-10-08 12:10:00,146.76,146.92,146.76,146.89,29600.0,122.0113,122.1443,122.0113,122.1194,29600.0
2010-10-08 12:20:00,146.88,146.92,146.79,146.81,15300.0,122.1111,122.1443,122.0362,122.0529,15300.0
2010-10-08 12:30:00,146.8,147.02,146.78,147.02,23500.0,122.0446,122.2275,122.0279,122.2275,23500.0
2010-10-08 12:40:00,147.0,147.29,147.0,147.25,74800.0,122.2108,122.4519,122.2108,122.4187,74800.0
2010-10-08 12:50:00,147.24,147.33,147.19,147.3,168100.0,122.4104,122.4852,122.3688,122.4602,168100.0
2010-10-08 13:00:00,147.3,147.32,147.17,147.18,36800.0,122.4602,122.4769,122.3522,122.3605,36800.0
2010-10-08 13:10:00,147.17,147.35,147.16,147.34,36500.0,122.3522,122.5018,122.3438,122.4935,36500.0
2010-10-08 13:20:00,147.35,147.39,147.2,147.36,52800.0,122.5018,122.5351,122.3771,122.5101,52800.0
2010-10-08 13:30:00,147.36,147.38,147.2,147.28,63100.0,122.5101,122.5267,122.3771,122.4436,63100.0
2010-10-08 13:40:00,147.28,147.31,146.98,147.06,55400.0,122.4436,122.4685,122.1942,122.2607,55400.0
2010-10-08 13:50:00,147.07,147.24,147.0,147.1,51800.0,122.269,122.4104,122.2108,122.294,51800.0
2010-10-08 14:00:00,147.09,147.11,146.88,147.01,69800.0,122.2856,122.3023,122.1111,122.2191,69800.0
2010-10-08 14:10:00,147.02,147.16,147.0,147.13,36500.0,122.2275,122.3438,122.2108,122.3189,36500.0
2010-10-08 14:20:00,147.14,147.38,147.11,147.3,53000.0,122.3272,122.5267,122.3023,122.4602,53000.0
2010-10-08 14:30:00,147.31,147.37,147.25,147.33,32800.0,122.4685,122.5184,122.4187,122.4852,32800.0
2010-10-08 14:40:00,147.33,147.53,147.3,147.38,71100.0,122.4852,122.6514,122.4602,122.5267,71100.0
2010-10-08 14:50:00,147.37,147.43,147.29,147.3,48800.0,122.5184,122.5683,122.4519,122.4602,48800.0
2010-10-08 15:00:00,147.3,147.59,147.29,147.59,54900.0,122.4602,122.7013,122.4519,122.7013,54900.0
2010-10-08 15:10:00,147.58,147.69,147.52,147.62,67200.0,122.693,122.7845,122.6431,122.7263,67200.0
2010-10-08 15:20:00,147.62,147.62,147.45,147.52,67100.0,122.7263,122.7263,122.5849,122.6431,67100.0
2010-10-08 15:30:00,147.51,147.73,147.51,147.66,82300.0,122.6348,122.8177,122.6348,122.7595,82300.0
2010-10-08 15:40:00,147.66,147.75,147.62,147.66,104100.0,122.7595,122.8343,122.7263,122.7595,104100.0
2010-10-08 15:50:00,147.67,147.74,147.26,147.27,187900.0,122.7678,122.826,122.427,122.4353,187900.0
2010-10-11 09:30:00,147.21,147.47,147.06,147.37,132800.0,122.3854,122.6016,122.2607,122.5184,132800.0
2010-10-11 09:40:00,147.38,147.66,147.26,147.33,83200.0,122.5267,122.7595,122.427,122.4852,83200.0
2010-10-11 09:50:00,147.33,147.54,147.23,147.41,72600.0,122.4852,122.6598,122.402,122.5517,72600.0
2010-10-11 10:00:00,147.43,147.76,147.43,147.7,66800.0,122.5683,122.8427,122.5683,122.7928,66800.0
2010-10-11 10:10:00,147.71,147.71,147.54,147.6,39100.0,122.8011,122.8011,122.6598,122.7096,39100.0
2010-10-11 10:20:00,147.58,147.89,147.58,147.86,52500.0,122.693,122.9507,122.693,122.9258,52500.0
2010-10-11 10:30:00,147.86,147.96,147.6,147.69,63900.0,122.9258,123.0089,122.7096,122.7845,63900.0
2010-10-11 10:40:00,147.68,147.77,147.29,147.35,66500.0,122.7762,122.851,122.4519,122.5018,66500.0
2010-10-11 10:50:00,147.36,147.47,147.3,147.45,45200.0,122.5101,122.6016,122.4602,122.5849,45200.0
2010-10-11 11:00:00,147.45,147.53,147.28,147.36,86900.0,122.5849,122.6514,122.4436,122.5101,86900.0
2010-10-11 11:10:00,147.38,147.65,147.38,147.44,58000.0,122.5267,122.7512,122.5267,122.5766,58000.0
2010-10-11 11:20:00,147.44,147.69,147.43,147.64,26600.0,122.5766,122.7845,122.5683,122.7429,26600.0
2010-10-11 11:30:00,147.67,147.9,147.63,147.86,50600.0,122.7678,122.9591,122.7346,122.9258,50600.0
2010-10-11 11:40:00,147.87,147.94,147.75,147.84,38000.0,122.9341,122.9923,122.8343,122.9092,38000.0
2010-10-11 11:50:00,147.85,147.87,147.72,147.75,35800.0,122.9175,122.9341,122.8094,122.8343,35800.0
2010-10-11 12:00:00,147.75,147.81,147.65,147.69,22600.0,122.8343,122.8842,122.7512,122.7845,22600.0
2010-10-11 12:10:00,147.7,147.84,147.65,147.76,27400.0,122.7928,122.9092,122.7512,122.8427,27400.0
2010-10-11 12:20:00,147.79,147.88,147.74,147.82,24600.0,122.8676,122.9424,122.826,122.8925,24600.0
2010-10-11 12:30:00,147.81,148.07,147.79,148.02,30300.0,122.8842,123.1004,122.8676,123.0588,30300.0
2010-10-11 12:40:00,148.02,148.05,147.92,147.93,17800.0,123.0588,123.0838,122.9757,122.984,17800.0
2010-10-11 12:50:00,147.93,147.98,147.86,147.93,24400.0,122.984,123.0256,122.9258,122.984,24400.0
2010-10-11 13:00:00,147.93,147.98,147.86,147.98,23700.0,122.984,123.0256,122.9258,123.0256,23700.0
2010-10-11 13:10:00,148.0,148.06,147.98,148.03,19400.0,123.0422,123.0921,123.0256,123.0671,19400.0
2010-10-11 13:20:00,148.04,148.04,147.99,148.03,19500.0,123.0754,123.0754,123.0339,123.0671,19500.0
2010-10-11 13:30:00,148.04,148.16,148.02,148.16,39300.0,123.0754,123.1752,123.0588,123.1752,39300.0
2010-10-11 13:40:00,148.16,148.19,148.08,148.19,18600.0,123.1752,123.2002,123.1087,123.2002,18600.0
2010-10-11 13:50:00,148.19,148.21,148.09,148.2,30900.0,123.2002,123.2168,123.117,123.2085,30900.0
2010-10-11 14:00:00,148.22,148.23,148.05,148.13,47400.0,123.2251,123.2334,123.0838,123.1503,47400.0
2010-10-11 14:10:00,148.12,148.13,147.98,148.04,38600.0,123.142,123.1503,123.0256,123.0754,38600.0
2010-10-11 14:20:00,148.05,148.19,148.05,148.18,79700.0,123.0838,123.2002,123.0838,123.1918,79700.0
2010-10-11 14:30:00,148.18,148.2,148.14,148.15,40700.0,123.1918,123.2085,123.1586,123.1669,40700.0
2010-10-11 14:40:00,148.15,148.18,148.11,148.15,39800.0,123.1669,123.1918,123.1336,123.1669,39800.0
2010-10-11 14:50:00,148.14,148.15,148.03,148.06,50200.0,123.1586,123.1669,123.0671,123.0921,50200.0
2010-10-11 15:00:00,148.06,148.13,148.02,148.08,39400.0,123.0921,123.1503,123.0588,123.1087,39400.0
2010-10-11 15:10:00,148.08,148.08,147.82,147.88,71400.0,123.1087,123.1087,122.8925,122.9424,71400.0
2010-10-11 15:20:00,147.87,147.9,147.73,147.75,58300.0,122.9341,122.9591,122.8177,122.8343,58300.0
2010-10-11 15:30:00,147.74,147.77,147.42,147.45,84300.0,122.826,122.851,122.56,122.5849,84300.0
2010-10-11 15:40:00,147.44,147.62,147.34,147.61,104400.0,122.5766,122.7263,122.4935,122.718,104400.0
2010-10-11 15:50:00,147.61,147.69,147.48,147.57,173000.0,122.718,122.7845,122.6099,122.6847,173000.0
2010-10-12 09:30:00,147.18,147.34,146.71,146.73,140700.0,122.3605,122.4935,121.9697,121.9864,140700.0
2010-10-12 09:40:00,146.75,146.86,146.05,146.09,119400.0,122.003,122.0944,121.421,121.4543,119400.0
2010-10-12 09:50:00,146.09,146.45,145.88,146.37,111300.0,121.4543,121.7536,121.2797,121.6871,111300.0
2010-10-12 10:00:00,146.38,146.68,146.26,146.5,47900.0,121.6954,121.9448,121.5956,121.7951,47900.0
2010-10-12 10:10:00,146.52,147.25,146.52,147.19,116300.0,121.8118,122.4187,121.8118,122.3688,116300.0
2010-10-12 10:20:00,147.18,147.25,147.05,147.09,76900.0,122.3605,122.4187,122.2524,122.2856,76900.0
2010-10-12 10:30:00,147.1,147.21,146.98,147.08,33800.0,122.294,122.3854,122.1942,122.2773,33800.0
2010-10-12 10:40:00,147.1,147.64,147.03,147.48,124700.0,122.294,122.7429,122.2358,122.6099,124700.0
2010-10-12 10:50:00,147.46,147.55,147.29,147.37,140600.0,122.5933,122.6681,122.4519,122.5184,140600.0
2010-10-12 11:00:00,147.37,147.6,147.29,147.49,56700.0,122.5184,122.7096,122.4519,122.6182,56700.0
2010-10-12 11:10:00,147.46,147.54,147.31,147.31,28800.0,122.5933,122.6598,122.4685,122.4685,28800.0
2010-10-12 11:20:00,147.36,147.6,147.36,147.56,32900.0,122.5101,122.7096,122.5101,122.6764,32900.0
2010-10-12 11:30:00,147.55,147.71,147.51,147.54,51400.0,122.6681,122.8011,122.6348,122.6598,51400.0
2010-10-12 11:40:00,147.53,147.56,147.36,147.4,23200.0,122.6514,122.6764,122.5101,122.5434,23200.0
2010-10-12 11:50:00,147.36,147.6,147.34,147.56,22500.0,122.5101,122.7096,122.4935,122.6764,22500.0
2010-10-12 12:00:00,147.57,147.65,147.38,147.4,39800.0,122.6847,122.7512,122.5267,122.5434,39800.0
2010-10-12 12:10:00,147.42,147.59,147.38,147.56,20100.0,122.56,122.7013,122.5267,122.6764,20100.0
2010-10-12 12:20:00,147.55,147.73,147.41,147.41,41000.0,122.6681,122.8177,122.5517,122.5517,41000.0
2010-10-12 12:30:00,147.4,147.47,147.37,147.42,12200.0,122.5434,122.6016,122.5184,122.56,12200.0
2010-10-12 12:40:00,147.43,147.48,147.34,147.37,8200.0,122.5683,122.6099,122.4935,122.5184,8200.0
2010-10-12 12:50:00,147.36,147.46,147.36,147.39,4300.0,122.5101,122.5933,122.5101,122.5351,4300.0
2010-10-12 13:00:00,147.39,147.46,147.31,147.46,21800.0,122.5351,122.5933,122.4685,122.5933,21800.0
2010-10-12 13:10:00,147.46,147.51,147.41,147.47,16600.0,122.5933,122.6348,122.5517,122.6016,16600.0
2010-10-12 13:20:00,147.47,147.52,147.47,147.52,8200.0,122.6016,122.6431,122.6016,122.6431,8200.0
2010-10-12 13:30:00,147.51,147.53,147.47,147.48,5800.0,122.6348,122.6514,122.6016,122.6099,5800.0
2010-10-12 13:40:00,147.48,147.54,147.46,147.52,4900.0,122.6099,122.6598,122.5933,122.6431,4900.0
2010-10-12 13:50:00,147.54,147.58,147.48,147.53,22900.0,122.6598,122.693,122.6099,122.6514,22900.0
2010-10-12 14:00:00,147.53,147.87,147.28,147.72,159000.0,122.6514,122.9341,122.4436,122.8094,159000.0
2010-10-12 14:10:00,147.77,148.28,147.76,148.16,105000.0,122.851,123.275,122.8427,123.1752,105000.0
2010-10-12 14:20:00,148.13,148.13,147.72,147.96,72300.0,123.1503,123.1503,122.8094,123.0089,72300.0
2010-10-12 14:30:00,147.97,148.02,147.54,147.63,71100.0,123.0173,123.0588,122.6598,122.7346,71100.0
2010-10-12 14:40:00,147.66,148.0,147.66,147.76,51900.0,122.7595,123.0422,122.7595,122.8427,51900.0
2010-10-12 14:50:00,147.78,147.99,147.76,147.93,36900.0,122.8593,123.0339,122.8427,122.984,36900.0
2010-10-12 15:00:00,147.93,147.94,147.7,147.92,71000.0,122.984,122.9923,122.7928,122.9757,71000.0
2010-10-12 15:10:00,147.94,148.11,147.93,148.04,62600.0,122.9923,123.1336,122.984,123.0754,62600.0
2010-10-12 15:20:00,148.04,148.44,147.99,148.42,106500.0,123.0754,123.408,123.0339,123.3914,106500.0
2010-10-12 15:30:00,148.44,148.46,148.29,148.4,84500.0,123.408,123.4246,123.2833,123.3747,84500.0
2010-10-12 15:40:00,148.4,148.42,148.25,148.4,55400.0,123.3747,123.3914,123.25,123.3747,55400.0
2010-10-12 15:50:00,148.39,148.41,148.01,148.03,122200.0,123.3664,123.3831,123.0505,123.0671,122200.0
2010-10-13 09:30:00,148.89,149.08,148.62,148.68,189200.0,123.7821,123.9401,123.5576,123.6075,189200.0
2010-10-13 09:40:00,148.69,148.97,148.42,148.95,117700.0,123.6158,123.8486,123.3914,123.832,117700.0
2010-10-13 09:50:00,148.94,149.14,148.75,149.01,110000.0,123.8237,123.9899,123.6657,123.8819,110000.0
2010-10-13 10:00:00,149.03,149.37,149.01,149.21,112600.0,123.8985,124.1812,123.8819,124.0481,112600.0
2010-10-13 10:10:00,149.2,149.21,148.78,148.83,64300.0,124.0398,124.0481,123.6907,123.7322,64300.0
2010-10-13 10:20:00,148.82,149.01,148.7,148.93,42400.0,123.7239,123.8819,123.6241,123.8154,42400.0
2010-10-13 10:30:00,148.96,149.16,148.85,149.09,65000.0,123.8403,124.0066,123.7489,123.9484,65000.0
2010-10-13 10:40:00,149.09,149.1,148.98,149.07,42400.0,123.9484,123.9567,123.8569,123.9318,42400.0
2010-10-13 10:50:00,149.05,149.36,148.99,149.32,56500.0,123.9151,124.1728,123.8652,124.1396,56500.0
2010-10-13 11:00:00,149.29,149.55,149.18,149.41,49800.0,124.1147,124.3308,124.0232,124.2144,49800.0
2010-10-13 11:10:00,149.42,149.54,149.4,149.44,33200.0,124.2227,124.3225,124.2061,124.2394,33200.0
2010-10-13 11:20:00,149.44,149.54,149.3,149.36,44200.0,124.2394,124.3225,124.123,124.1728,44200.0
2010-10-13 11:30:00,149.36,149.57,149.36,149.48,42600.0,124.1728,124.3474,124.1728,124.2726,42600.0
2010-10-13 11:40:00,149.47,149.53,149.34,149.53,25600.0,124.2643,124.3142,124.1562,124.3142,25600.0
2010-10-13 11:50:00,149.55,149.55,149.46,149.5,5400.0,124.3308,124.3308,124.256,124.2892,5400.0
2010-10-13 12:00:00,149.5,149.6,149.5,149.51,12900.0,124.2892,124.3724,124.2892,124.2976,12900.0
2010-10-13 12:10:00,149.51,149.58,149.45,149.57,15400.0,124.2976,124.3557,124.2477,124.3474,15400.0
2010-10-13 12:20:00,149.58,149.79,149.56,149.77,50600.0,124.3557,124.5303,124.3391,124.5137,50600.0
2010-10-13 12:30:00,149.77,149.86,149.7,149.84,39100.0,124.5137,124.5885,124.4555,124.5719,39100.0
2010-10-13 12:40:00,149.85,149.88,149.76,149.78,36900.0,124.5802,124.6052,124.5054,124.522,36900.0
2010-10-13 12:50:00,149.78,149.82,149.75,149.77,9400.0,124.522,124.5553,124.4971,124.5137,9400.0
2010-10-13 13:00:00,149.76,149.83,149.7,149.72,10900.0,124.5054,124.5636,124.4555,124.4721,10900.0
2010-10-13 13:10:00,149.73,149.91,149.7,149.85,65300.0,124.4805,124.6301,124.4555,124.5802,65300.0
2010-10-13 13:20:00,149.86,150.0,149.84,149.91,29400.0,124.5885,124.7049,124.5719,124.6301,29400.0
2010-10-13 13:30:00,149.9,150.12,149.89,150.03,27700.0,124.6218,124.8047,124.6135,124.7299,27700.0
2010-10-13 13:40:00,150.04,150.07,149.96,150.0,35700.0,124.7382,124.7631,124.6717,124.7049,35700.0
2010-10-13 13:50:00,150.0,150.06,149.98,150.02,38300.0,124.7049,124.7548,124.6883,124.7216,38300.0
2010-10-13 14:00:00,150.04,150.15,150.01,150.06,70200.0,124.7382,124.8296,124.7132,124.7548,70200.0
2010-10-13 14:10:00,150.07,150.31,150.07,150.28,50100.0,124.7631,124.9626,124.7631,124.9377,50100.0
2010-10-13 14:20:00,150.3,150.33,150.12,150.18,57800.0,124.9543,124.9793,124.8047,124.8546,57800.0
2010-10-13 14:30:00,150.19,150.28,150.11,150.12,54100.0,124.8629,124.9377,124.7964,124.8047,54100.0
2010-10-13 14:40:00,150.12,150.19,149.99,149.99,66000.0,124.8047,124.8629,124.6966,124.6966,66000.0
2010-10-13 14:50:00,149.99,150.07,149.96,150.04,69800.0,124.6966,124.7631,124.6717,124.7382,69800.0
2010-10-13 15:00:00,150.07,150.11,149.81,149.89,80300.0,124.7631,124.7964,124.547,124.6135,80300.0
2010-10-13 15:10:00,149.87,150.03,149.76,150.01,104200.0,124.5968,124.7299,124.5054,124.7132,104200.0
2010-10-13 15:20:00,150.02,150.14,149.69,149.71,85800.0,124.7216,124.8213,124.4472,124.4638,85800.0
2010-10-13 15:30:00,149.7,149.91,149.69,149.73,56500.0,124.4555,124.6301,124.4472,124.4805,56500.0
2010-10-13 15:40:00,149.73,149.96,149.66,149.67,180100.0,124.4805,124.6717,124.4223,124.4306,180100.0
2010-10-13 15:50:00,149.65,149.68,149.41,149.42,162100.0,124.4139,124.4389,124.2144,124.2227,162100.0
2010-10-14 09:30:00,149.25,149.36,148.72,149.0,182200.0,124.0814,124.1728,123.6408,123.8736,182200.0
2010-10-14 09:40:00,148.96,149.45,148.88,149.23,152700.0,123.8403,124.2477,123.7738,124.0648,152700.0
2010-10-14 09:50:00,149.25,149.35,148.91,148.96,89100.0,124.0814,124.1645,123.7987,123.8403,89100.0
2010-10-14 10:00:00,148.98,149.45,148.95,149.22,72000.0,123.8569,124.2477,123.832,124.0565,72000.0
2010-10-14 10:10:00,149.21,149.51,149.06,149.45,84000.0,124.0481,124.2976,123.9234,124.2477,84000.0
2010-10-14 10:20:00,149.45,149.65,149.4,149.51,43300.0,124.2477,124.4139,124.2061,124.2976,43300.0
2010-10-14 10:30:00,149.51,149.69,149.37,149.67,62300.0,124.2976,124.4472,124.1812,124.4306,62300.0
2010-10-14 10:40:00,149.67,149.81,149.52,149.76,27700.0,124.4306,124.547,124.3059,124.5054,27700.0
2010-10-14 10:50:00,149.77,149.82,149.71,149.78,40000.0,124.5137,124.5553,124.4638,124.522,40000.0
2010-10-14 11:00:00,149.79,149.8,149.59,149.68,39100.0,124.5303,124.5387,124.3641,124.4389,39100.0
2010-10-14 11:10:00,149.71,149.71,149.53,149.53,28600.0,124.4638,124.4638,124.3142,124.3142,28600.0
2010-10-14 11:20:00,149.55,149.57,149.29,149.39,37000.0,124.3308,124.3474,124.1147,124.1978,37000.0
2010-10-14 11:30:00,149.4,149.43,149.17,149.19,79000.0,124.2061,124.231,124.0149,124.0315,79000.0
2010-10-14 11:40:00,149.19,149.27,148.9,148.96,93100.0,124.0315,124.098,123.7904,123.8403,93100.0
2010-10-14 11:50:00,148.92,149.19,148.91,149.04,40000.0,123.807,124.0315,123.7987,123.9068,40000.0
2010-10-14 12:00:00,149.06,149.18,149.05,149.07,26800.0,123.9234,124.0232,123.9151,123.9318,26800.0
2010-10-14 12:10:00,149.06,149.17,148.94,148.98,38400.0,123.9234,124.0149,123.8237,123.8569,38400.0
2010-10-14 12:20:00,148.97,148.97,148.69,148.77,52400.0,123.8486,123.8486,123.6158,123.6823,52400.0
2010-10-14 12:30:00,148.77,148.8,148.64,148.74,87800.0,123.6823,123.7073,123.5743,123.6574,87800.0
2010-10-14 12:40:00,148.74,148.8,148.71,148.74,12900.0,123.6574,123.7073,123.6325,123.6574,12900.0
2010-10-14 12:50:00,148.74,148.99,148.74,148.96,26900.0,123.6574,123.8652,123.6574,123.8403,26900.0
2010-10-14 13:00:00,148.95,148.98,148.46,148.59,125200.0,123.832,123.8569,123.4246,123.5327,125200.0
2010-10-14 13:10:00,148.59,148.72,148.46,148.51,64800.0,123.5327,123.6408,123.4246,123.4662,64800.0
2010-10-14 13:20:00,148.5,148.52,148.41,148.46,39800.0,123.4579,123.4745,123.3831,123.4246,39800.0
2010-10-14 13:30:00,148.46,148.75,148.41,148.75,30300.0,123.4246,123.6657,123.3831,123.6657,30300.0
2010-10-14 13:40:00,148.75,148.78,148.61,148.77,37200.0,123.6657,123.6907,123.5493,123.6823,37200.0
2010-10-14 13:50:00,148.76,148.85,148.66,148.83,11300.0,123.674,123.7489,123.5909,123.7322,11300.0
2010-10-14 14:00:00,148.81,148.81,148.57,148.6,33500.0,123.7156,123.7156,123.5161,123.541,33500.0
2010-10-14 14:10:00,148.6,148.67,148.46,148.58,37400.0,123.541,123.5992,123.4246,123.5244,37400.0
2010-10-14 14:20:00,148.56,148.65,148.42,148.45,28300.0,123.5078,123.5826,123.3914,123.4163,28300.0
2010-10-14 14:30:00,148.44,148.52,148.25,148.37,50800.0,123.408,123.4745,123.25,123.3498,50800.0
2010-10-14 14:40:00,148.35,148.45,148.27,148.34,64700.0,123.3332,123.4163,123.2667,123.3249,64700.0
2010-10-14 14:50:00,148.33,148.45,148.16,148.21,76300.0,123.3165,123.4163,123.1752,123.2168,76300.0
2010-10-14 15:00:00,148.21,148.21,147.96,148.1,88900.0,123.2168,123.2168,123.0089,123.1253,88900.0
2010-10-14 15:10:00,148.11,148.31,148.1,148.26,61300.0,123.1336,123.2999,123.1253,123.2583,61300.0
2010-10-14 15:20:00,148.27,148.5,148.26,148.28,73200.0,123.2667,123.4579,123.2583,123.275,73200.0
2010-10-14 15:30:00,148.28,148.63,148.24,148.52,110900.0,123.275,123.566,123.2417,123.4745,110900.0
2010-10-14 15:40:00,148.51,148.56,148.42,148.52,160400.0,123.4662,123.5078,123.3914,123.4745,160400.0
2010-10-14 15:50:00,148.52,148.82,148.45,148.82,204800.0,123.4745,123.7239,123.4163,123.7239,204800.0
2010-10-15 09:30:00,150.06,150.13,149.5,149.54,220500.0,124.7548,124.813,124.2892,124.3225,220500.0
2010-10-15 09:40:00,149.53,149.53,148.92,148.95,211600.0,124.3142,124.3142,123.807,123.832,211600.0
2010-10-15 09:50:00,148.95,149.14,148.58,148.75,272700.0,123.832,123.9899,123.5244,123.6657,272700.0
2010-10-15 10:00:00,148.75,149.09,148.42,148.79,238200.0,123.6657,123.9484,123.3914,123.699,238200.0
2010-10-15 10:10:00,148.8,148.91,148.2,148.22,168500.0,123.7073,123.7987,123.2085,123.2251,168500.0
2010-10-15 10:20:00,148.24,148.35,147.78,148.07,106200.0,123.2417,123.3332,122.8593,123.1004,106200.0
2010-10-15 10:30:00,148.06,148.3,147.85,148.27,102500.0,123.0921,123.2916,122.9175,123.2667,102500.0
2010-10-15 10:40:00,148.28,148.37,148.19,148.25,79700.0,123.275,123.3498,123.2002,123.25,79700.0
2010-10-15 10:50:00,148.22,148.68,148.19,148.54,72200.0,123.2251,123.6075,123.2002,123.4911,72200.0
2010-10-15 11:00:00,148.56,148.96,148.51,148.95,140700.0,123.5078,123.8403,123.4662,123.832,140700.0
2010-10-15 11:10:00,148.95,149.15,148.86,148.95,125300.0,123.832,123.9983,123.7572,123.832,125300.0
2010-10-15 11:20:00,148.97,149.06,148.82,149.01,96800.0,123.8486,123.9234,123.7239,123.8819,96800.0
2010-10-15 11:30:00,149.02,149.44,149.02,149.23,105600.0,123.8902,124.2394,123.8902,124.0648,105600.0
2010-10-15 11:40:00,149.25,149.33,148.89,148.89,74400.0,124.0814,124.1479,123.7821,123.7821,74400.0
2010-10-15 11:50:00,148.85,148.9,148.54,148.73,81600.0,123.7489,123.7904,123.4911,123.6491,81600.0
2010-10-15 12:00:00,148.73,148.9,148.39,148.64,72200.0,123.6491,123.7904,123.3664,123.5743,72200.0
2010-10-15 12:10:00,148.62,148.84,148.55,148.76,57200.0,123.5576,123.7405,123.4994,123.674,57200.0
2010-10-15 12:20:00,148.78,148.9,148.75,148.84,64800.0,123.6907,123.7904,123.6657,123.7405,64800.0
2010-10-15 12:30:00,148.84,148.98,148.8,148.93,55200.0,123.7405,123.8569,123.7073,123.8154,55200.0
2010-10-15 12:40:00,148.94,149.04,148.83,149.03,31400.0,123.8237,123.9068,123.7322,123.8985,31400.0
2010-10-15 12:50:00,149.05,149.12,148.72,148.85,65000.0,123.9151,123.9733,123.6408,123.7489,65000.0
2010-10-15 13:00:00,148.85,149.07,148.85,149.03,36500.0,123.7489,123.9318,123.7489,123.8985,36500.0
2010-10-15 13:10:00,149.02,149.04,148.86,148.86,20000.0,123.8902,123.9068,123.7572,123.7572,20000.0
2010-10-15 13:20:00,148.86,149.04,148.86,149.02,32600.0,123.7572,123.9068,123.7572,123.8902,32600.0
2010-10-15 13:30:00,149.07,149.14,148.97,148.97,34900.0,123.9318,123.9899,123.8486,123.8486,34900.0
2010-10-15 13:40:00,148.98,148.98,148.7,148.85,74500.0,123.8569,123.8569,123.6241,123.7489,74500.0
2010-10-15 13:50:00,148.84,149.08,148.62,148.78,74400.0,123.7405,123.9401,123.5576,123.6907,74400.0
2010-10-15 14:00:00,148.77,148.85,148.54,148.8,94300.0,123.6823,123.7489,123.4911,123.7073,94300.0
2010-10-15 14:10:00,148.8,149.01,148.72,148.84,51100.0,123.7073,123.8819,123.6408,123.7405,51100.0
2010-10-15 14:20:00,148.84,148.97,148.65,148.94,49700.0,123.7405,123.8486,123.5826,123.8237,49700.0
2010-10-15 14:30:00,148.95,149.09,148.88,149.05,50800.0,123.832,123.9484,123.7738,123.9151,50800.0
2010-10-15 14:40:00,149.04,149.05,148.81,148.86,48400.0,123.9068,123.9151,123.7156,123.7572,48400.0
2010-10-15 14:50:00,148.85,148.88,148.69,148.86,77100.0,123.7489,123.7738,123.6158,123.7572,77100.0
2010-10-15 15:00:00,148.86,148.87,148.65,148.74,76100.0,123.7572,123.7655,123.5826,123.6574,76100.0
2010-10-15 15:10:00,148.73,148.85,148.61,148.76,105600.0,123.6491,123.7489,123.5493,123.674,105600.0
2010-10-15 15:20:00,148.75,148.91,148.7,148.74,63500.0,123.6657,123.7987,123.6241,123.6574,63500.0
2010-10-15 15:30:00,148.74,148.97,148.66,148.94,97000.0,123.6574,123.8486,123.5909,123.8237,97000.0
2010-10-15 15:40:00,148.94,149.04,148.84,149.03,86800.0,123.8237,123.9068,123.7405,123.8985,86800.0
2010-10-15 15:50:00,149.04,149.12,148.83,148.84,215000.0,123.9068,123.9733,123.7322,123.7405,215000.0
2010-10-18 09:30:00,149.1,149.23,148.68,148.88,120500.0,123.9567,124.0648,123.6075,123.7738,120500.0
2010-10-18 09:40:00,148.82,149.26,148.82,149.22,74100.0,123.7239,124.0897,123.7239,124.0565,74100.0
2010-10-18 09:50:00,149.22,149.44,149.11,149.27,74700.0,124.0565,124.2394,123.965,124.098,74700.0
2010-10-18 10:00:00,149.26,149.49,149.06,149.37,143300.0,124.0897,124.2809,123.9234,124.1812,143300.0
2010-10-18 10:10:00,149.33,149.64,149.32,149.42,62900.0,124.1479,124.4056,124.1396,124.2227,62900.0
2010-10-18 10:20:00,149.44,149.5,149.09,149.26,61500.0,124.2394,124.2892,123.9484,124.0897,61500.0
2010-10-18 10:30:00,149.27,149.4,149.19,149.39,56900.0,124.098,124.2061,124.0315,124.1978,56900.0
2010-10-18 10:40:00,149.36,149.36,149.16,149.25,50400.0,124.1728,124.1728,124.0066,124.0814,50400.0
2010-10-18 10:50:00,149.27,149.54,149.26,149.51,39100.0,124.098,124.3225,124.0897,124.2976,39100.0
2010-10-18 11:00:00,149.53,149.56,149.08,149.15,52000.0,124.3142,124.3391,123.9401,123.9983,52000.0
2010-10-18 11:10:00,149.15,149.15,148.94,149.08,33400.0,123.9983,123.9983,123.8237,123.9401,33400.0
2010-10-18 11:20:00,149.07,149.27,149.07,149.27,33600.0,123.9318,124.098,123.9318,124.098,33600.0
2010-10-18 11:30:00,149.24,149.33,148.99,149.14,52800.0,124.0731,124.1479,123.8652,123.9899,52800.0
2010-10-18 11:40:00,149.11,149.17,148.98,149.17,28100.0,123.965,124.0149,123.8569,124.0149,28100.0
2010-10-18 11:50:00,149.17,149.26,149.01,149.26,56700.0,124.0149,124.0897,123.8819,124.0897,56700.0
2010-10-18 12:00:00,149.25,149.38,149.22,149.34,44700.0,124.0814,124.1895,124.0565,124.1562,44700.0
2010-10-18 12:10:00,149.34,149.41,149.3,149.3,23000.0,124.1562,124.2144,124.123,124.123,23000.0
2010-10-18 12:20:00,149.31,149.34,149.17,149.21,16400.0,124.1313,124.1562,124.0149,124.0481,16400.0
2010-10-18 12:30:00,149.21,149.28,149.13,149.28,26600.0,124.0481,124.1063,123.9816,124.1063,26600.0
2010-10-18 12:40:00,149.28,149.31,149.2,149.26,9300.0,124.1063,124.1313,124.0398,124.0897,9300.0
2010-10-18 12:50:00,149.27,149.33,149.11,149.16,38900.0,124.098,124.1479,123.965,124.0066,38900.0
2010-10-18 13:00:00,149.2,149.3,149.14,149.26,53000.0,124.0398,124.123,123.9899,124.0897,53000.0
2010-10-18 13:10:00,149.29,149.36,149.2,149.29,35100.0,124.1147,124.1728,124.0398,124.1147,35100.0
2010-10-18 13:20:00,149.29,149.31,149.22,149.22,16900.0,124.1147,124.1313,124.0565,124.0565,16900.0
2010-10-18 13:30:00,149.22,149.29,149.15,149.26,29700.0,124.0565,124.1147,123.9983,124.0897,29700.0
2010-10-18 13:40:00,149.26,149.34,149.23,149.33,29500.0,124.0897,124.1562,124.0648,124.1479,29500.0
2010-10-18 13:50:00,149.33,149.34,149.22,149.24,30700.0,124.1479,124.1562,124.0565,124.0731,30700.0
2010-10-18 14:00:00,149.23,149.37,149.14,149.3,36500.0,124.0648,124.1812,123.9899,124.123,36500.0
2010-10-18 14:10:00,149.29,149.39,149.27,149.36,55100.0,124.1147,124.1978,124.098,124.1728,55100.0
2010-10-18 14:20:00,149.35,149.38,149.24,149.36,242000.0,124.1645,124.1895,124.0731,124.1728,242000.0
2010-10-18 14:30:00,149.37,149.43,149.28,149.32,35300.0,124.1812,124.231,124.1063,124.1396,35300.0
2010-10-18 14:40:00,149.32,149.42,149.28,149.38,77500.0,124.1396,124.2227,124.1063,124.1895,77500.0
2010-10-18 14:50:00,149.38,149.38,149.3,149.35,381700.0,124.1895,124.1895,124.123,124.1645,381700.0
2010-10-18 15:00:00,149.35,149.68,149.34,149.62,306300.0,124.1645,124.4389,124.1562,124.389,306300.0
2010-10-18 15:10:00,149.62,149.62,149.41,149.41,122000.0,124.389,124.389,124.2144,124.2144,122000.0
2010-10-18 15:20:00,149.41,149.51,149.4,149.49,85300.0,124.2144,124.2976,124.2061,124.2809,85300.0
2010-10-18 15:30:00,149.49,149.68,149.45,149.61,114600.0,124.2809,124.4389,124.2477,124.3807,114600.0
2010-10-18 15:40:00,149.6,149.69,149.58,149.66,112800.0,124.3724,124.4472,124.3557,124.4223,112800.0
2010-10-18 15:50:00,149.66,149.71,149.57,149.68,193800.0,124.4223,124.4638,124.3474,124.4389,193800.0
2010-10-19 09:30:00,147.81,148.15,147.35,148.05,162300.0,122.8842,123.1669,122.5018,123.0838,162300.0
2010-10-19 09:40:00,148.03,148.19,147.79,147.91,114000.0,123.0671,123.2002,122.8676,122.9674,114000.0
2010-10-19 09:50:00,147.9,147.9,147.36,147.65,191900.0,122.9591,122.9591,122.5101,122.7512,191900.0
2010-10-19 10:00:00,147.62,148.27,147.46,148.27,111400.0,122.7263,123.2667,122.5933,123.2667,111400.0
2010-10-19 10:10:00,148.27,149.0,148.26,148.89,198800.0,123.2667,123.8736,123.2583,123.7821,198800.0
2010-10-19 10:20:00,148.89,148.9,148.57,148.83,53300.0,123.7821,123.7904,123.5161,123.7322,53300.0
2010-10-19 10:30:00,148.85,149.12,148.62,148.7,127600.0,123.7489,123.9733,123.5576,123.6241,127600.0
2010-10-19 10:40:00,148.71,148.94,148.63,148.88,80300.0,123.6325,123.8237,123.566,123.7738,80300.0
2010-10-19 10:50:00,148.88,149.23,148.83,148.89,126000.0,123.7738,124.0648,123.7322,123.7821,126000.0
2010-10-19 11:00:00,148.89,149.0,148.69,148.73,70300.0,123.7821,123.8736,123.6158,123.6491,70300.0
2010-10-19 11:10:00,148.75,148.97,148.73,148.75,73000.0,123.6657,123.8486,123.6491,123.6657,73000.0
2010-10-19 11:20:00,148.75,148.76,148.49,148.63,93700.0,123.6657,123.674,123.4496,123.566,93700.0
2010-10-19 11:30:00,148.69,148.94,148.68,148.87,72700.0,123.6158,123.8237,123.6075,123.7655,72700.0
2010-10-19 11:40:00,148.86,149.19,148.79,149.14,123000.0,123.7572,124.0315,123.699,123.9899,123000.0
2010-10-19 11:50:00,149.15,149.18,149.02,149.06,18500.0,123.9983,124.0232,123.8902,123.9234,18500.0
2010-10-19 12:00:00,149.08,149.2,148.94,148.98,44200.0,123.9401,124.0398,123.8237,123.8569,44200.0
2010-10-19 12:10:00,148.97,149.05,148.92,148.93,70800.0,123.8486,123.9151,123.807,123.8154,70800.0
2010-10-19 12:20:00,148.93,148.93,148.73,148.73,38400.0,123.8154,123.8154,123.6491,123.6491,38400.0
2010-10-19 12:30:00,148.74,148.77,148.52,148.59,36000.0,123.6574,123.6823,123.4745,123.5327,36000.0
2010-10-19 12:40:00,148.56,148.64,148.52,148.57,23100.0,123.5078,123.5743,123.4745,123.5161,23100.0
2010-10-19 12:50:00,148.57,148.72,148.4,148.72,41000.0,123.5161,123.6408,123.3747,123.6408,41000.0
2010-10-19 13:00:00,148.72,148.72,148.5,148.53,29800.0,123.6408,123.6408,123.4579,123.4828,29800.0
2010-10-19 13:10:00,148.57,148.61,148.32,148.48,70400.0,123.5161,123.5493,123.3082,123.4412,70400.0
2010-10-19 13:20:00,148.48,148.52,148.1,148.1,44700.0,123.4412,123.4745,123.1253,123.1253,44700.0
2010-10-19 13:30:00,148.09,148.16,147.94,148.11,93300.0,123.117,123.1752,122.9923,123.1336,93300.0
2010-10-19 13:40:00,148.12,148.14,147.82,147.97,86600.0,123.142,123.1586,122.8925,123.0173,86600.0
2010-10-19 13:50:00,147.94,147.94,147.35,147.48,127200.0,122.9923,122.9923,122.5018,122.6099,127200.0
2010-10-19 14:00:00,147.47,147.47,146.64,146.91,360500.0,122.6016,122.6016,121.9115,122.136,360500.0
2010-10-19 14:10:00,146.92,147.22,146.71,147.03,176100.0,122.1443,122.3937,121.9697,122.2358,176100.0
2010-10-19 14:20:00,147.02,147.13,146.64,146.84,244900.0,122.2275,122.3189,121.9115,122.0778,244900.0
2010-10-19 14:30:00,146.84,147.14,146.72,146.86,307600.0,122.0778,122.3272,121.978,122.0944,307600.0
2010-10-19 14:40:00,146.86,147.16,146.79,147.12,114800.0,122.0944,122.3438,122.0362,122.3106,114800.0
2010-10-19 14:50:00,147.1,147.21,146.91,146.95,133900.0,122.294,122.3854,122.136,122.1693,133900.0
2010-10-19 15:00:00,146.94,147.12,146.66,146.66,105100.0,122.1609,122.3106,121.9282,121.9282,105100.0
2010-10-19 15:10:00,146.66,146.84,146.49,146.69,131900.0,121.9282,122.0778,121.7868,121.9531,131900.0
2010-10-19 15:20:00,146.68,146.78,146.36,146.43,88000.0,121.9448,122.0279,121.6788,121.7369,88000.0
2010-10-19 15:30:00,146.42,146.75,146.3,146.71,113900.0,121.7286,122.003,121.6289,121.9697,113900.0
2010-10-19 15:40:00,146.73,146.91,146.6,146.8,165900.0,121.9864,122.136,121.8783,122.0446,165900.0
2010-10-19 15:50:00,146.8,147.18,146.72,147.15,212100.0,122.0446,122.3605,121.978,122.3355,212100.0
2010-10-20 09:30:00,147.67,148.08,147.6,147.77,193600.0,122.7678,123.1087,122.7096,122.851,193600.0
2010-10-20 09:40:00,147.78,148.44,147.73,148.23,203200.0,122.8593,123.408,122.8177,123.2334,203200.0
2010-10-20 09:50:00,148.17,148.4,147.86,147.91,141900.0,123.1835,123.3747,122.9258,122.9674,141900.0
2010-10-20 10:00:00,147.93,148.17,147.73,147.96,61000.0,122.984,123.1835,122.8177,123.0089,61000.0
2010-10-20 10:10:00,148.0,148.05,147.68,147.71,38900.0,123.0422,123.0838,122.7762,122.8011,38900.0
2010-10-20 10:20:00,147.69,148.0,147.59,147.99,50300.0,122.7845,123.0422,122.7013,123.0339,50300.0
2010-10-20 10:30:00,148.0,148.49,148.0,148.2,137000.0,123.0422,123.4496,123.0422,123.2085,137000.0
2010-10-20 10:40:00,148.21,148.79,148.21,148.75,119600.0,123.2168,123.699,123.2168,123.6657,119600.0
2010-10-20 10:50:00,148.75,148.88,148.67,148.76,135600.0,123.6657,123.7738,123.5992,123.674,135600.0
2010-10-20 11:00:00,148.77,148.85,148.55,148.85,67400.0,123.6823,123.7489,123.4994,123.7489,67400.0
2010-10-20 11:10:00,148.87,148.95,148.67,148.81,99100.0,123.7655,123.832,123.5992,123.7156,99100.0
2010-10-20 11:20:00,148.81,149.13,148.8,149.08,91300.0,123.7156,123.9816,123.7073,123.9401,91300.0
2010-10-20 11:30:00,149.08,149.25,149.07,149.18,108900.0,123.9401,124.0814,123.9318,124.0232,108900.0
2010-10-20 11:40:00,149.17,149.22,149.08,149.15,58100.0,124.0149,124.0565,123.9401,123.9983,58100.0
2010-10-20 11:50:00,149.13,149.24,149.12,149.13,28300.0,123.9816,124.0731,123.9733,123.9816,28300.0
2010-10-20 12:00:00,149.13,149.46,149.11,149.45,73900.0,123.9816,124.256,123.965,124.2477,73900.0
2010-10-20 12:10:00,149.42,149.58,149.39,149.52,79700.0,124.2227,124.3557,124.1978,124.3059,79700.0
2010-10-20 12:20:00,149.5,149.56,149.41,149.44,52200.0,124.2892,124.3391,124.2144,124.2394,52200.0
2010-10-20 12:30:00,149.46,149.52,149.39,149.42,31700.0,124.256,124.3059,124.1978,124.2227,31700.0
2010-10-20 12:40:00,149.42,149.42,149.26,149.31,35400.0,124.2227,124.2227,124.0897,124.1313,35400.0
2010-10-20 12:50:00,149.31,149.42,149.24,149.29,39900.0,124.1313,124.2227,124.0731,124.1147,39900.0
2010-10-20 13:00:00,149.28,149.49,149.25,149.48,60000.0,124.1063,124.2809,124.0814,124.2726,60000.0
2010-10-20 13:10:00,149.46,149.57,149.3,149.47,49900.0,124.256,124.3474,124.123,124.2643,49900.0
2010-10-20 13:20:00,149.46,149.62,149.41,149.42,47600.0,124.256,124.389,124.2144,124.2227,47600.0
2010-10-20 13:30:00,149.42,149.53,149.39,149.41,28400.0,124.2227,124.3142,124.1978,124.2144,28400.0
2010-10-20 13:40:00,149.42,149.45,149.25,149.28,24800.0,124.2227,124.2477,124.0814,124.1063,24800.0
2010-10-20 13:50:00,149.27,149.35,149.26,149.28,21500.0,124.098,124.1645,124.0897,124.1063,21500.0
2010-10-20 14:00:00,149.3,149.49,148.99,149.06,74700.0,124.123,124.2809,123.8652,123.9234,74700.0
2010-10-20 14:10:00,149.04,149.41,149.04,149.36,75300.0,123.9068,124.2144,123.9068,124.1728,75300.0
2010-10-20 14:20:00,149.34,149.47,149.21,149.36,43400.0,124.1562,124.2643,124.0481,124.1728,43400.0
2010-10-20 14:30:00,149.37,149.58,149.37,149.5,61300.0,124.1812,124.3557,124.1812,124.2892,61300.0
2010-10-20 14:40:00,149.5,149.5,149.18,149.23,44200.0,124.2892,124.2892,124.0232,124.0648,44200.0
2010-10-20 14:50:00,149.22,149.41,149.16,149.37,48500.0,124.0565,124.2144,124.0066,124.1812,48500.0
2010-10-20 15:00:00,149.37,149.39,149.17,149.27,84400.0,124.1812,124.1978,124.0149,124.098,84400.0
2010-10-20 15:10:00,149.24,149.36,149.17,149.29,60600.0,124.0731,124.1728,124.0149,124.1147,60600.0
2010-10-20 15:20:00,149.28,149.46,149.28,149.44,53300.0,124.1063,124.256,124.1063,124.2394,53300.0
2010-10-20 15:30:00,149.44,149.44,148.91,149.11,84500.0,124.2394,124.2394,123.7987,123.965,84500.0
2010-10-20 15:40:00,149.09,149.21,148.88,149.17,80900.0,123.9484,124.0481,123.7738,124.0149,80900.0
2010-10-20 15:50:00,149.19,149.27,148.77,148.98,191100.0,124.0315,124.098,123.6823,123.8569,191100.0
2010-10-21 09:30:00,149.45,149.93,149.32,149.89,88100.0,124.2477,124.6467,124.1396,124.6135,88100.0
2010-10-21 09:40:00,149.88,149.99,149.55,149.64,52700.0,124.6052,124.6966,124.3308,124.4056,52700.0
2010-10-21 09:50:00,149.63,149.84,149.47,149.84,37800.0,124.3973,124.5719,124.2643,124.5719,37800.0
2010-10-21 10:00:00,149.79,150.31,149.35,150.26,133100.0,124.5303,124.9626,124.1645,124.9211,133100.0
2010-10-21 10:10:00,150.24,150.3,150.03,150.18,77800.0,124.9045,124.9543,124.7299,124.8546,77800.0
2010-10-21 10:20:00,150.2,150.29,149.98,149.98,73800.0,124.8712,124.946,124.6883,124.6883,73800.0
2010-10-21 10:30:00,149.99,150.33,149.99,150.32,70500.0,124.6966,124.9793,124.6966,124.971,70500.0
2010-10-21 10:40:00,150.32,150.48,150.22,150.34,58200.0,124.971,125.104,124.8878,124.9876,58200.0
2010-10-21 10:50:00,150.35,150.41,150.21,150.41,73000.0,124.9959,125.0458,124.8795,125.0458,73000.0
2010-10-21 11:00:00,150.41,150.45,150.27,150.39,54300.0,125.0458,125.079,124.9294,125.0292,54300.0
2010-10-21 11:10:00,150.38,150.38,149.72,149.77,294000.0,125.0208,125.0208,124.4721,124.5137,294000.0
2010-10-21 11:20:00,149.76,149.95,149.36,149.56,91400.0,124.5054,124.6634,124.1728,124.3391,91400.0
2010-10-21 11:30:00,149.55,149.64,148.87,148.92,94900.0,124.3308,124.4056,123.7655,123.807,94900.0
2010-10-21 11:40:00,148.92,149.06,148.69,148.95,150600.0,123.807,123.9234,123.6158,123.832,150600.0
2010-10-21 11:50:00,148.98,149.3,148.83,149.24,51600.0,123.8569,124.123,123.7322,124.0731,51600.0
2010-10-21 12:00:00,149.26,149.26,148.98,149.09,40600.0,124.0897,124.0897,123.8569,123.9484,40600.0
2010-10-21 12:10:00,149.08,149.17,148.88,149.17,83500.0,123.9401,124.0149,123.7738,124.0149,83500.0
2010-10-21 12:20:00,149.17,149.22,148.99,149.22,37800.0,124.0149,124.0565,123.8652,124.0565,37800.0
2010-10-21 12:30:00,149.2,149.2,148.5,148.56,97300.0,124.0398,124.0398,123.4579,123.5078,97300.0
2010-10-21 12:40:00,148.54,148.67,148.32,148.52,67400.0,123.4911,123.5992,123.3082,123.4745,67400.0
2010-10-21 12:50:00,148.5,148.59,148.43,148.56,37800.0,123.4579,123.5327,123.3997,123.5078,37800.0
2010-10-21 13:00:00,148.56,148.9,148.56,148.77,39700.0,123.5078,123.7904,123.5078,123.6823,39700.0
2010-10-21 13:10:00,148.78,148.92,148.71,148.81,55400.0,123.6907,123.807,123.6325,123.7156,55400.0
2010-10-21 13:20:00,148.82,148.82,148.59,148.72,19000.0,123.7239,123.7239,123.5327,123.6408,19000.0
2010-10-21 13:30:00,148.72,148.74,148.41,148.62,54900.0,123.6408,123.6574,123.3831,123.5576,54900.0
2010-10-21 13:40:00,148.63,148.7,148.06,148.13,79900.0,123.566,123.6241,123.0921,123.1503,79900.0
2010-10-21 13:50:00,148.15,148.17,147.47,147.59,215200.0,123.1669,123.1835,122.6016,122.7013,215200.0
2010-10-21 14:00:00,147.6,147.7,147.42,147.65,99500.0,122.7096,122.7928,122.56,122.7512,99500.0
2010-10-21 14:10:00,147.66,147.92,147.61,147.87,102600.0,122.7595,122.9757,122.718,122.9341,102600.0
2010-10-21 14:20:00,147.86,147.94,147.67,147.89,77900.0,122.9258,122.9923,122.7678,122.9507,77900.0
2010-10-21 14:30:00,147.87,148.05,147.86,147.93,44800.0,122.9341,123.0838,122.9258,122.984,44800.0
2010-10-21 14:40:00,147.93,148.1,147.9,147.94,48600.0,122.984,123.1253,122.9591,122.9923,48600.0
2010-10-21 14:50:00,147.95,148.28,147.92,148.17,76700.0,123.0006,123.275,122.9757,123.1835,76700.0
2010-10-21 15:00:00,148.19,148.36,148.15,148.15,56500.0,123.2002,123.3415,123.1669,123.1669,56500.0
2010-10-21 15:10:00,148.16,148.76,148.09,148.66,105200.0,123.1752,123.674,123.117,123.5909,105200.0
2010-10-21 15:20:00,148.65,148.92,148.59,148.84,91800.0,123.5826,123.807,123.5327,123.7405,91800.0
2010-10-21 15:30:00,148.84,148.96,148.63,148.77,97000.0,123.7405,123.8403,123.566,123.6823,97000.0
2010-10-21 15:40:00,148.77,148.83,148.42,148.65,115700.0,123.6823,123.7322,123.3914,123.5826,115700.0
2010-10-21 15:50:00,148.63,148.76,148.5,148.7,93000.0,123.566,123.674,123.4579,123.6241,93000.0
2010-10-22 09:30:00,149.16,149.43,148.86,149.43,130500.0,124.0066,124.231,123.7572,124.231,130500.0
2010-10-22 09:40:00,149.43,149.7,149.25,149.43,168100.0,124.231,124.4555,124.0814,124.231,168100.0
2010-10-22 09:50:00,149.42,149.45,148.9,148.91,105500.0,124.2227,124.2477,123.7904,123.7987,105500.0
2010-10-22 10:00:00,148.9,149.18,148.72,149.1,111900.0,123.7904,124.0232,123.6408,123.9567,111900.0
2010-10-22 10:10:00,149.13,149.34,148.93,149.33,85100.0,123.9816,124.1562,123.8154,124.1479,85100.0
2010-10-22 10:20:00,149.34,149.45,149.1,149.4,59000.0,124.1562,124.2477,123.9567,124.2061,59000.0
2010-10-22 10:30:00,149.46,149.54,149.37,149.39,41800.0,124.256,124.3225,124.1812,124.1978,41800.0
2010-10-22 10:40:00,149.4,149.55,149.3,149.52,45500.0,124.2061,124.3308,124.123,124.3059,45500.0
2010-10-22 10:50:00,149.57,149.71,149.5,149.54,35000.0,124.3474,124.4638,124.2892,124.3225,35000.0
2010-10-22 11:00:00,149.55,149.65,149.43,149.52,27000.0,124.3308,124.4139,124.231,124.3059,27000.0
2010-10-22 11:10:00,149.5,149.57,149.31,149.47,29500.0,124.2892,124.3474,124.1313,124.2643,29500.0
2010-10-22 11:20:00,149.48,149.54,149.3,149.42,26000.0,124.2726,124.3225,124.123,124.2227,26000.0
2010-10-22 11:30:00,149.43,149.66,149.43,149.64,35000.0,124.231,124.4223,124.231,124.4056,35000.0
2010-10-22 11:40:00,149.64,149.66,149.36,149.36,35400.0,124.4056,124.4223,124.1728,124.1728,35400.0
2010-10-22 11:50:00,149.37,149.49,149.28,149.4,35300.0,124.1812,124.2809,124.1063,124.2061,35300.0
2010-10-22 12:00:00,149.38,149.58,149.36,149.54,46100.0,124.1895,124.3557,124.1728,124.3225,46100.0
2010-10-22 12:10:00,149.55,149.56,149.37,149.45,43400.0,124.3308,124.3391,124.1812,124.2477,43400.0
2010-10-22 12:20:00,149.47,149.72,149.44,149.71,48700.0,124.2643,124.4721,124.2394,124.4638,48700.0
2010-10-22 12:30:00,149.7,149.8,149.66,149.66,30000.0,124.4555,124.5387,124.4223,124.4223,30000.0
2010-10-22 12:40:00,149.66,149.77,149.64,149.75,15300.0,124.4223,124.5137,124.4056,124.4971,15300.0
2010-10-22 12:50:00,149.76,149.77,149.6,149.65,15800.0,124.5054,124.5137,124.3724,124.4139,15800.0
2010-10-22 13:00:00,149.68,149.69,149.56,149.65,25200.0,124.4389,124.4472,124.3391,124.4139,25200.0
2010-10-22 13:10:00,149.66,149.75,149.58,149.66,32900.0,124.4223,124.4971,124.3557,124.4223,32900.0
2010-10-22 13:20:00,149.65,149.77,149.62,149.68,36500.0,124.4139,124.5137,124.389,124.4389,36500.0
2010-10-22 13:30:00,149.67,149.72,149.63,149.65,22100.0,124.4306,124.4721,124.3973,124.4139,22100.0
2010-10-22 13:40:00,149.65,149.66,149.61,149.62,26800.0,124.4139,124.4223,124.3807,124.389,26800.0
2010-10-22 13:50:00,149.63,149.64,149.48,149.49,29600.0,124.3973,124.4056,124.2726,124.2809,29600.0
2010-10-22 14:00:00,149.5,149.61,149.5,149.61,25400.0,124.2892,124.3807,124.2892,124.3807,25400.0
2010-10-22 14:10:00,149.62,149.69,149.59,149.66,26900.0,124.389,124.4472,124.3641,124.4223,26900.0
2010-10-22 14:20:00,149.67,149.87,149.65,149.84,41600.0,124.4306,124.5968,124.4139,124.5719,41600.0
2010-10-22 14:30:00,149.86,149.87,149.63,149.71,61000.0,124.5885,124.5968,124.3973,124.4638,61000.0
2010-10-22 14:40:00,149.72,149.83,149.66,149.74,49600.0,124.4721,124.5636,124.4223,124.4888,49600.0
2010-10-22 14:50:00,149.76,149.79,149.62,149.66,60400.0,124.5054,124.5303,124.389,124.4223,60400.0
2010-10-22 15:00:00,149.65,149.91,149.6,149.79,73500.0,124.4139,124.6301,124.3724,124.5303,73500.0
2010-10-22 15:10:00,149.79,149.81,149.68,149.7,44800.0,124.5303,124.547,124.4389,124.4555,44800.0
2010-10-22 15:20:00,149.71,149.81,149.71,149.76,54300.0,124.4638,124.547,124.4638,124.5054,54300.0
2010-10-22 15:30:00,149.76,149.81,149.71,149.72,44700.0,124.5054,124.547,124.4638,124.4721,44700.0
2010-10-22 15:40:00,149.72,149.83,149.68,149.76,104400.0,124.4721,124.5636,124.4389,124.5054,104400.0
2010-10-22 15:50:00,149.77,149.88,149.72,149.78,145800.0,124.5137,124.6052,124.4721,124.522,145800.0
2010-10-25 09:30:00,150.64,151.41,150.64,151.39,87400.0,125.237,125.8771,125.237,125.8605,87400.0
2010-10-25 09:40:00,151.4,151.64,151.4,151.56,84200.0,125.8688,126.0684,125.8688,126.0019,84200.0
2010-10-25 09:50:00,151.56,151.86,151.56,151.8,172600.0,126.0019,126.2513,126.0019,126.2014,172600.0
2010-10-25 10:00:00,151.93,152.13,151.63,151.7,203700.0,126.3095,126.4757,126.0601,126.1182,203700.0
2010-10-25 10:10:00,151.68,151.83,151.56,151.63,73800.0,126.1016,126.2263,126.0019,126.0601,73800.0
2010-10-25 10:20:00,151.63,151.71,151.53,151.56,32200.0,126.0601,126.1266,125.9769,126.0019,32200.0
2010-10-25 10:30:00,151.53,151.66,151.05,151.27,104300.0,125.9769,126.085,125.5779,125.7608,104300.0
2010-10-25 10:40:00,151.27,151.3,150.72,151.05,131100.0,125.7608,125.7857,125.3035,125.5779,131100.0
2010-10-25 10:50:00,151.05,151.09,150.91,150.93,80700.0,125.5779,125.6111,125.4615,125.4781,80700.0
2010-10-25 11:00:00,150.93,150.97,150.67,150.93,91900.0,125.4781,125.5113,125.2619,125.4781,91900.0
2010-10-25 11:10:00,150.93,151.05,150.74,151.02,76400.0,125.4781,125.5779,125.3201,125.5529,76400.0
2010-10-25 11:20:00,151.03,151.1,150.96,151.09,83500.0,125.5612,125.6194,125.503,125.6111,83500.0
2010-10-25 11:30:00,151.09,151.18,151.01,151.06,107200.0,125.6111,125.6859,125.5446,125.5862,107200.0
2010-10-25 11:40:00,151.06,151.12,150.99,151.1,51300.0,125.5862,125.6361,125.528,125.6194,51300.0
2010-10-25 11:50:00,151.1,151.1,150.92,150.99,40800.0,125.6194,125.6194,125.4698,125.528,40800.0
2010-10-25 12:00:00,151.0,151.04,150.87,150.96,50200.0,125.5363,125.5695,125.4282,125.503,50200.0
2010-10-25 12:10:00,150.97,151.0,150.83,150.84,52100.0,125.5113,125.5363,125.395,125.4033,52100.0
2010-10-25 12:20:00,150.85,150.9,150.57,150.73,181300.0,125.4116,125.4532,125.1788,125.3118,181300.0
2010-10-25 12:30:00,150.74,150.84,150.64,150.8,67500.0,125.3201,125.4033,125.237,125.37,67500.0
2010-10-25 12:40:00,150.8,150.91,150.8,150.82,64700.0,125.37,125.4615,125.37,125.3866,64700.0
2010-10-25 12:50:00,150.83,150.92,150.77,150.8,34100.0,125.395,125.4698,125.3451,125.37,34100.0
2010-10-25 13:00:00,150.8,150.99,150.72,150.96,44300.0,125.37,125.528,125.3035,125.503,44300.0
2010-10-25 13:10:00,150.97,151.04,150.91,151.01,71000.0,125.5113,125.5695,125.4615,125.5446,71000.0
2010-10-25 13:20:00,151.02,151.19,151.0,151.12,63500.0,125.5529,125.6942,125.5363,125.6361,63500.0
2010-10-25 13:30:00,151.14,151.21,151.04,151.08,59600.0,125.6527,125.7109,125.5695,125.6028,59600.0
2010-10-25 13:40:00,151.11,151.15,151.08,151.08,31600.0,125.6277,125.661,125.6028,125.6028,31600.0
2010-10-25 13:50:00,151.05,151.05,150.92,151.05,55200.0,125.5779,125.5779,125.4698,125.5779,55200.0
2010-10-25 14:00:00,151.05,151.11,150.98,151.11,14100.0,125.5779,125.6277,125.5197,125.6277,14100.0
2010-10-25 14:10:00,151.12,151.14,151.02,151.04,39800.0,125.6361,125.6527,125.5529,125.5695,39800.0
2010-10-25 14:20:00,151.04,151.16,151.04,151.09,34800.0,125.5695,125.6693,125.5695,125.6111,34800.0
2010-10-25 14:30:00,151.09,151.22,150.81,150.99,106500.0,125.6111,125.7192,125.3783,125.528,106500.0
2010-10-25 14:40:00,150.99,151.03,150.8,150.93,78900.0,125.528,125.5612,125.37,125.4781,78900.0
2010-10-25 14:50:00,150.94,151.07,150.94,151.01,56300.0,125.4864,125.5945,125.4864,125.5446,56300.0
2010-10-25 15:00:00,151.01,151.19,151.01,151.13,76100.0,125.5446,125.6942,125.5446,125.6444,76100.0
2010-10-25 15:10:00,151.15,151.17,151.07,151.12,53900.0,125.661,125.6776,125.5945,125.6361,53900.0
2010-10-25 15:20:00,151.13,151.42,151.12,151.35,81500.0,125.6444,125.8855,125.6361,125.8273,81500.0
2010-10-25 15:30:00,151.35,151.4,150.93,150.93,89600.0,125.8273,125.8688,125.4781,125.4781,89600.0
2010-10-25 15:40:00,150.92,151.05,150.52,150.68,190800.0,125.4698,125.5779,125.1372,125.2703,190800.0
2010-10-25 15:50:00,150.67,150.81,150.58,150.66,199600.0,125.2619,125.3783,125.1871,125.2536,199600.0
2010-10-26 09:30:00,149.86,149.89,149.14,149.35,203700.0,124.5885,124.6135,123.9899,124.1645,203700.0
2010-10-26 09:40:00,149.33,149.6,149.22,149.56,148800.0,124.1479,124.3724,124.0565,124.3391,148800.0
2010-10-26 09:50:00,149.56,149.72,149.52,149.61,130800.0,124.3391,124.4721,124.3059,124.3807,130800.0
2010-10-26 10:00:00,149.63,150.33,149.62,150.24,287600.0,124.3973,124.9793,124.389,124.9045,287600.0
2010-10-26 10:10:00,150.25,150.71,150.16,150.71,150200.0,124.9128,125.2952,124.8379,125.2952,150200.0
2010-10-26 10:20:00,150.7,150.92,150.62,150.64,131800.0,125.2869,125.4698,125.2204,125.237,131800.0
2010-10-26 10:30:00,150.65,150.78,150.42,150.45,102900.0,125.2453,125.3534,125.0541,125.079,102900.0
2010-10-26 10:40:00,150.47,150.54,150.33,150.48,64200.0,125.0957,125.1539,124.9793,125.104,64200.0
2010-10-26 10:50:00,150.46,150.89,150.45,150.86,73200.0,125.0874,125.4448,125.079,125.4199,73200.0
2010-10-26 11:00:00,150.85,151.1,150.49,150.54,121700.0,125.4116,125.6194,125.1123,125.1539,121700.0
2010-10-26 11:10:00,150.54,150.85,150.45,150.77,82300.0,125.1539,125.4116,125.079,125.3451,82300.0
2010-10-26 11:20:00,150.8,151.21,150.8,151.08,92600.0,125.37,125.7109,125.37,125.6028,92600.0
2010-10-26 11:30:00,151.07,151.08,150.96,151.03,48200.0,125.5945,125.6028,125.503,125.5612,48200.0
2010-10-26 11:40:00,151.02,151.12,150.91,151.06,40900.0,125.5529,125.6361,125.4615,125.5862,40900.0
2010-10-26 11:50:00,151.06,151.2,151.05,151.19,69700.0,125.5862,125.7026,125.5779,125.6942,69700.0
2010-10-26 12:00:00,151.19,151.35,151.07,151.17,106200.0,125.6942,125.8273,125.5945,125.6776,106200.0
2010-10-26 12:10:00,151.18,151.38,151.14,151.27,89500.0,125.6859,125.8522,125.6527,125.7608,89500.0
2010-10-26 12:20:00,151.28,151.3,151.2,151.21,42400.0,125.7691,125.7857,125.7026,125.7109,42400.0
2010-10-26 12:30:00,151.2,151.21,151.11,151.14,54700.0,125.7026,125.7109,125.6277,125.6527,54700.0
2010-10-26 12:40:00,151.14,151.19,150.98,151.06,45500.0,125.6527,125.6942,125.5197,125.5862,45500.0
2010-10-26 12:50:00,151.06,151.12,151.03,151.08,52500.0,125.5862,125.6361,125.5612,125.6028,52500.0
2010-10-26 13:00:00,151.09,151.27,151.09,151.27,72800.0,125.6111,125.7608,125.6111,125.7608,72800.0
2010-10-26 13:10:00,151.27,151.44,151.24,151.27,101300.0,125.7608,125.9021,125.7358,125.7608,101300.0
2010-10-26 13:20:00,151.27,151.31,150.99,151.02,82300.0,125.7608,125.794,125.528,125.5529,82300.0
2010-10-26 13:30:00,151.03,151.12,151.02,151.07,44500.0,125.5612,125.6361,125.5529,125.5945,44500.0
2010-10-26 13:40:00,151.07,151.2,151.07,151.07,37500.0,125.5945,125.7026,125.5945,125.5945,37500.0
2010-10-26 13:50:00,151.07,151.1,150.77,150.81,100600.0,125.5945,125.6194,125.3451,125.3783,100600.0
2010-10-26 14:00:00,150.81,150.93,150.6,150.64,101000.0,125.3783,125.4781,125.2037,125.237,101000.0
2010-10-26 14:10:00,150.63,150.85,150.53,150.83,73000.0,125.2287,125.4116,125.1455,125.395,73000.0
2010-10-26 14:20:00,150.83,150.87,150.71,150.83,57100.0,125.395,125.4282,125.2952,125.395,57100.0
2010-10-26 14:30:00,150.84,150.93,150.67,150.87,93200.0,125.4033,125.4781,125.2619,125.4282,93200.0
2010-10-26 14:40:00,150.9,150.91,150.69,150.82,69000.0,125.4532,125.4615,125.2786,125.3866,69000.0
2010-10-26 14:50:00,150.82,150.94,150.77,150.8,74500.0,125.3866,125.4864,125.3451,125.37,74500.0
2010-10-26 15:00:00,150.81,150.92,150.79,150.88,49800.0,125.3783,125.4698,125.3617,125.4365,49800.0
2010-10-26 15:10:00,150.9,151.03,150.84,151.0,102500.0,125.4532,125.5612,125.4033,125.5363,102500.0
2010-10-26 15:20:00,151.03,151.11,150.91,150.91,98900.0,125.5612,125.6277,125.4615,125.4615,98900.0
2010-10-26 15:30:00,150.9,150.97,150.83,150.88,97700.0,125.4532,125.5113,125.395,125.4365,97700.0
2010-10-26 15:40:00,150.88,150.9,150.49,150.6,159600.0,125.4365,125.4532,125.1123,125.2037,159600.0
2010-10-26 15:50:00,150.6,150.62,150.42,150.43,174000.0,125.2037,125.2204,125.0541,125.0624,174000.0
2010-10-27 09:30:00,149.63,150.02,149.3,150.0,154300.0,124.3973,124.7216,124.123,124.7049,154300.0
2010-10-27 09:40:00,150.0,150.2,149.81,150.04,166800.0,124.7049,124.8712,124.547,124.7382,166800.0
2010-10-27 09:50:00,150.02,150.24,149.96,150.22,107700.0,124.7216,124.9045,124.6717,124.8878,107700.0
2010-10-27 10:00:00,150.24,150.47,149.93,150.03,231000.0,124.9045,125.0957,124.6467,124.7299,231000.0
2010-10-27 10:10:00,150.01,150.27,149.95,150.05,156000.0,124.7132,124.9294,124.6634,124.7465,156000.0
2010-10-27 10:20:00,150.06,150.09,149.39,149.56,156300.0,124.7548,124.7797,124.1978,124.3391,156300.0
2010-10-27 10:30:00,149.6,149.8,149.47,149.69,138600.0,124.3724,124.5387,124.2643,124.4472,138600.0
2010-10-27 10:40:00,149.71,149.86,149.67,149.71,120800.0,124.4638,124.5885,124.4306,124.4638,120800.0
2010-10-27 10:50:00,149.73,149.78,149.26,149.29,169100.0,124.4805,124.522,124.0897,124.1147,169100.0
2010-10-27 11:00:00,149.29,149.34,148.83,148.94,190400.0,124.1147,124.1562,123.7322,123.8237,190400.0
2010-10-27 11:10:00,148.93,149.15,148.89,149.12,125700.0,123.8154,123.9983,123.7821,123.9733,125700.0
2010-10-27 11:20:00,149.13,149.18,148.91,148.97,106200.0,123.9816,124.0232,123.7987,123.8486,106200.0
2010-10-27 11:30:00,148.96,149.42,148.88,149.36,127400.0,123.8403,124.2227,123.7738,124.1728,127400.0
2010-10-27 11:40:00,149.37,149.5,149.37,149.49,54100.0,124.1812,124.2892,124.1812,124.2809,54100.0
2010-10-27 11:50:00,149.49,149.62,149.41,149.42,79500.0,124.2809,124.389,124.2144,124.2227,79500.0
2010-10-27 12:00:00,149.42,149.49,149.33,149.39,54000.0,124.2227,124.2809,124.1479,124.1978,54000.0
2010-10-27 12:10:00,149.38,149.56,149.38,149.46,41600.0,124.1895,124.3391,124.1895,124.256,41600.0
2010-10-27 12:20:00,149.46,149.5,149.41,149.41,43700.0,124.256,124.2892,124.2144,124.2144,43700.0
2010-10-27 12:30:00,149.4,149.52,149.34,149.38,51200.0,124.2061,124.3059,124.1562,124.1895,51200.0
2010-10-27 12:40:00,149.35,149.35,149.19,149.27,57800.0,124.1645,124.1645,124.0315,124.098,57800.0
2010-10-27 12:50:00,149.27,149.34,149.27,149.29,32500.0,124.098,124.1562,124.098,124.1147,32500.0
2010-10-27 13:00:00,149.3,149.41,149.3,149.33,37400.0,124.123,124.2144,124.123,124.1479,37400.0
2010-10-27 13:10:00,149.33,149.34,148.97,149.06,81600.0,124.1479,124.1562,123.8486,123.9234,81600.0
2010-10-27 13:20:00,149.06,149.3,148.99,149.29,73200.0,123.9234,124.123,123.8652,124.1147,73200.0
2010-10-27 13:30:00,149.29,149.29,149.16,149.23,59800.0,124.1147,124.1147,124.0066,124.0648,59800.0
2010-10-27 13:40:00,149.21,149.4,149.16,149.37,37200.0,124.0481,124.2061,124.0066,124.1812,37200.0
2010-10-27 13:50:00,149.4,149.53,149.28,149.53,65200.0,124.2061,124.3142,124.1063,124.3142,65200.0
2010-10-27 14:00:00,149.55,149.75,149.52,149.75,60200.0,124.3308,124.4971,124.3059,124.4971,60200.0
2010-10-27 14:10:00,149.75,149.76,149.6,149.61,60700.0,124.4971,124.5054,124.3724,124.3807,60700.0
2010-10-27 14:20:00,149.6,149.6,149.5,149.56,54600.0,124.3724,124.3724,124.2892,124.3391,54600.0
2010-10-27 14:30:00,149.55,149.8,149.46,149.75,78900.0,124.3308,124.5387,124.256,124.4971,78900.0
2010-10-27 14:40:00,149.74,149.98,149.73,149.82,95000.0,124.4888,124.6883,124.4805,124.5553,95000.0
2010-10-27 14:50:00,149.83,149.91,149.76,149.76,91500.0,124.5636,124.6301,124.5054,124.5054,91500.0
2010-10-27 15:00:00,149.78,149.9,149.74,149.84,86700.0,124.522,124.6218,124.4888,124.5719,86700.0
2010-10-27 15:10:00,149.82,149.85,149.63,149.72,96400.0,124.5553,124.5802,124.3973,124.4721,96400.0
2010-10-27 15:20:00,149.72,150.08,149.66,149.97,109400.0,124.4721,124.7714,124.4223,124.68,109400.0
2010-10-27 15:30:00,149.97,150.26,149.95,150.26,97500.0,124.68,124.9211,124.6634,124.9211,97500.0
2010-10-27 15:40:00,150.25,150.3,150.09,150.17,158400.0,124.9128,124.9543,124.7797,124.8463,158400.0
2010-10-27 15:50:00,150.17,150.45,150.17,150.4,289000.0,124.8463,125.079,124.8463,125.0375,289000.0
2010-10-28 09:30:00,151.29,151.51,151.06,151.42,185100.0,125.7774,125.9603,125.5862,125.8855,185100.0
2010-10-28 09:40:00,151.41,151.45,150.83,150.83,128100.0,125.8771,125.9104,125.395,125.395,128100.0
2010-10-28 09:50:00,150.81,151.05,150.71,150.81,88700.0,125.3783,125.5779,125.2952,125.3783,88700.0
2010-10-28 10:00:00,150.83,151.02,150.65,150.73,80200.0,125.395,125.5529,125.2453,125.3118,80200.0
2010-10-28 10:10:00,150.72,150.74,150.05,150.17,128200.0,125.3035,125.3201,124.7465,124.8463,128200.0
2010-10-28 10:20:00,150.15,150.15,149.73,149.79,70500.0,124.8296,124.8296,124.4805,124.5303,70500.0
2010-10-28 10:30:00,149.79,149.94,149.67,149.84,92100.0,124.5303,124.655,124.4306,124.5719,92100.0
2010-10-28 10:40:00,149.84,149.98,149.75,149.96,85600.0,124.5719,124.6883,124.4971,124.6717,85600.0
2010-10-28 10:50:00,149.96,150.08,149.9,150.05,71800.0,124.6717,124.7714,124.6218,124.7465,71800.0
2010-10-28 11:00:00,150.04,150.17,149.94,150.16,83000.0,124.7382,124.8463,124.655,124.8379,83000.0
2010-10-28 11:10:00,150.17,150.3,150.06,150.23,98600.0,124.8463,124.9543,124.7548,124.8961,98600.0
2010-10-28 11:20:00,150.22,150.37,150.1,150.29,67000.0,124.8878,125.0125,124.7881,124.946,67000.0
2010-10-28 11:30:00,150.28,150.28,150.1,150.15,61400.0,124.9377,124.9377,124.7881,124.8296,61400.0
2010-10-28 11:40:00,150.14,150.18,149.96,149.96,56700.0,124.8213,124.8546,124.6717,124.6717,56700.0
2010-10-28 11:50:00,149.98,150.0,149.7,149.71,83400.0,124.6883,124.7049,124.4555,124.4638,83400.0
2010-10-28 12:00:00,149.71,149.71,149.48,149.65,115300.0,124.4638,124.4638,124.2726,124.4139,115300.0
2010-10-28 12:10:00,149.65,149.73,149.52,149.73,81900.0,124.4139,124.4805,124.3059,124.4805,81900.0
2010-10-28 12:20:00,149.73,149.77,149.45,149.53,85000.0,124.4805,124.5137,124.2477,124.3142,85000.0
2010-10-28 12:30:00,149.52,149.64,149.42,149.58,71100.0,124.3059,124.4056,124.2227,124.3557,71100.0
2010-10-28 12:40:00,149.59,149.71,149.57,149.65,38100.0,124.3641,124.4638,124.3474,124.4139,38100.0
2010-10-28 12:50:00,149.66,149.81,149.58,149.58,57100.0,124.4223,124.547,124.3557,124.3557,57100.0
2010-10-28 13:00:00,149.59,149.91,149.46,149.89,66100.0,124.3641,124.6301,124.256,124.6135,66100.0
2010-10-28 13:10:00,149.9,150.35,149.9,150.13,102700.0,124.6218,124.9959,124.6218,124.813,102700.0
2010-10-28 13:20:00,150.14,150.21,149.88,149.91,96400.0,124.8213,124.8795,124.6052,124.6301,96400.0
2010-10-28 13:30:00,149.92,150.07,149.81,149.95,93700.0,124.6384,124.7631,124.547,124.6634,93700.0
2010-10-28 13:40:00,149.94,149.98,149.69,149.81,59000.0,124.655,124.6883,124.4472,124.547,59000.0
2010-10-28 13:50:00,149.81,150.0,149.8,149.85,37000.0,124.547,124.7049,124.5387,124.5802,37000.0
2010-10-28 14:00:00,149.84,150.12,149.8,150.09,57500.0,124.5719,124.8047,124.5387,124.7797,57500.0
2010-10-28 14:10:00,150.1,150.17,149.89,149.99,54700.0,124.7881,124.8463,124.6135,124.6966,54700.0
2010-10-28 14:20:00,149.98,150.16,149.84,150.01,54400.0,124.6883,124.8379,124.5719,124.7132,54400.0
2010-10-28 14:30:00,150.02,150.21,149.96,150.07,65300.0,124.7216,124.8795,124.6717,124.7631,65300.0
2010-10-28 14:40:00,150.05,150.28,149.93,150.22,190400.0,124.7465,124.9377,124.6467,124.8878,190400.0
2010-10-28 14:50:00,150.28,150.29,150.18,150.2,47300.0,124.9377,124.946,124.8546,124.8712,47300.0
2010-10-28 15:00:00,150.18,150.38,150.12,150.3,48500.0,124.8546,125.0208,124.8047,124.9543,48500.0
2010-10-28 15:10:00,150.3,150.35,150.07,150.12,57900.0,124.9543,124.9959,124.7631,124.8047,57900.0
2010-10-28 15:20:00,150.1,150.11,149.95,150.08,71400.0,124.7881,124.7964,124.6634,124.7714,71400.0
2010-10-28 15:30:00,150.09,150.42,150.05,150.36,67400.0,124.7797,125.0541,124.7465,125.0042,67400.0
2010-10-28 15:40:00,150.36,150.47,150.26,150.42,140800.0,125.0042,125.0957,124.9211,125.0541,140800.0
2010-10-28 15:50:00,150.43,150.47,150.16,150.2,172000.0,125.0624,125.0957,124.8379,124.8712,172000.0
2010-10-29 09:30:00,149.85,150.29,149.75,150.1,91300.0,124.5802,124.946,124.4971,124.7881,91300.0
2010-10-29 09:40:00,150.19,150.43,149.98,150.34,115900.0,124.8629,125.0624,124.6883,124.9876,115900.0
2010-10-29 09:50:00,150.33,150.4,149.94,150.06,85200.0,124.9793,125.0375,124.655,124.7548,85200.0
2010-10-29 10:00:00,150.07,150.72,149.99,150.65,105400.0,124.7631,125.3035,124.6966,125.2453,105400.0
2010-10-29 10:10:00,150.6,150.71,150.45,150.62,98700.0,125.2037,125.2952,125.079,125.2204,98700.0
2010-10-29 10:20:00,150.62,150.82,150.54,150.7,102600.0,125.2204,125.3866,125.1539,125.2869,102600.0
2010-10-29 10:30:00,150.7,150.72,150.41,150.44,62300.0,125.2869,125.3035,125.0458,125.0707,62300.0
2010-10-29 10:40:00,150.43,150.59,150.25,150.4,55400.0,125.0624,125.1954,124.9128,125.0375,55400.0
2010-10-29 10:50:00,150.38,150.59,150.27,150.58,64200.0,125.0208,125.1954,124.9294,125.1871,64200.0
2010-10-29 11:00:00,150.57,150.72,150.43,150.72,43900.0,125.1788,125.3035,125.0624,125.3035,43900.0
2010-10-29 11:10:00,150.71,150.72,150.41,150.56,39000.0,125.2952,125.3035,125.0458,125.1705,39000.0
2010-10-29 11:20:00,150.57,150.69,150.46,150.55,56700.0,125.1788,125.2786,125.0874,125.1622,56700.0
2010-10-29 11:30:00,150.54,150.58,150.16,150.44,136100.0,125.1539,125.1871,124.8379,125.0707,136100.0
2010-10-29 11:40:00,150.42,150.49,150.14,150.26,108500.0,125.0541,125.1123,124.8213,124.9211,108500.0
2010-10-29 11:50:00,150.26,150.46,150.18,150.4,54300.0,124.9211,125.0874,124.8546,125.0375,54300.0
2010-10-29 12:00:00,150.41,150.53,150.41,150.47,27300.0,125.0458,125.1455,125.0458,125.0957,27300.0
2010-10-29 12:10:00,150.46,150.65,150.42,150.57,63400.0,125.0874,125.2453,125.0541,125.1788,63400.0
2010-10-29 12:20:00,150.57,150.71,150.57,150.64,73900.0,125.1788,125.2952,125.1788,125.237,73900.0
2010-10-29 12:30:00,150.64,150.8,150.64,150.72,45700.0,125.237,125.37,125.237,125.3035,45700.0
2010-10-29 12:40:00,150.73,150.77,150.63,150.69,35600.0,125.3118,125.3451,125.2287,125.2786,35600.0
2010-10-29 12:50:00,150.7,150.74,150.69,150.73,5800.0,125.2869,125.3201,125.2786,125.3118,5800.0
2010-10-29 13:00:00,150.73,150.73,150.62,150.63,19000.0,125.3118,125.3118,125.2204,125.2287,19000.0
2010-10-29 13:10:00,150.63,150.68,150.49,150.57,26300.0,125.2287,125.2703,125.1123,125.1788,26300.0
2010-10-29 13:20:00,150.59,150.69,150.58,150.65,21900.0,125.1954,125.2786,125.1871,125.2453,21900.0
2010-10-29 13:30:00,150.68,150.7,150.61,150.62,13400.0,125.2703,125.2869,125.2121,125.2204,13400.0
2010-10-29 13:40:00,150.62,150.73,150.55,150.69,31400.0,125.2204,125.3118,125.1622,125.2786,31400.0
2010-10-29 13:50:00,150.7,150.98,150.7,150.93,48900.0,125.2869,125.5197,125.2869,125.4781,48900.0
2010-10-29 14:00:00,150.93,150.95,150.81,150.88,46200.0,125.4781,125.4947,125.3783,125.4365,46200.0
2010-10-29 14:10:00,150.88,150.92,150.83,150.88,26300.0,125.4365,125.4698,125.395,125.4365,26300.0
2010-10-29 14:20:00,150.88,150.99,150.82,150.82,76000.0,125.4365,125.528,125.3866,125.3866,76000.0
2010-10-29 14:30:00,150.83,150.86,150.71,150.72,31200.0,125.395,125.4199,125.2952,125.3035,31200.0
2010-10-29 14:40:00,150.73,150.81,150.72,150.75,41900.0,125.3118,125.3783,125.3035,125.3284,41900.0
2010-10-29 14:50:00,150.74,150.76,150.65,150.67,42100.0,125.3201,125.3368,125.2453,125.2619,42100.0
2010-10-29 15:00:00,150.68,150.73,150.62,150.67,82000.0,125.2703,125.3118,125.2204,125.2619,82000.0
2010-10-29 15:10:00,150.67,150.77,150.64,150.7,27300.0,125.2619,125.3451,125.237,125.2869,27300.0
2010-10-29 15:20:00,150.72,150.87,150.66,150.84,72800.0,125.3035,125.4282,125.2536,125.4033,72800.0
2010-10-29 15:30:00,150.85,151.01,150.82,150.97,64600.0,125.4116,125.5446,125.3866,125.5113,64600.0
2010-10-29 15:40:00,150.97,151.02,150.84,150.85,102700.0,125.5113,125.5529,125.4033,125.4116,102700.0
2010-10-29 15:50:00,150.85,150.85,150.53,150.53,312900.0,125.4116,125.4116,125.1455,125.1455,312900.0
2010-11-01 09:30:00,151.49,151.71,151.28,151.48,123800.0,125.9437,126.1266,125.7691,125.9353,123800.0
2010-11-01 09:40:00,151.49,151.71,151.47,151.62,140500.0,125.9437,126.1266,125.927,126.0517,140500.0
2010-11-01 09:50:00,151.6,151.82,151.58,151.66,75100.0,126.0351,126.218,126.0185,126.085,75100.0
2010-11-01 10:00:00,151.69,152.37,151.67,152.08,313600.0,126.1099,126.6753,126.0933,126.4342,313600.0
2010-11-01 10:10:00,152.07,152.19,151.98,152.04,88500.0,126.4259,126.5256,126.351,126.4009,88500.0
2010-11-01 10:20:00,152.05,152.1,151.84,151.96,104500.0,126.4092,126.4508,126.2346,126.3344,104500.0
2010-11-01 10:30:00,151.98,152.01,151.66,151.73,50500.0,126.351,126.376,126.085,126.1432,50500.0
2010-11-01 10:40:00,151.74,151.93,151.71,151.93,46100.0,126.1515,126.3095,126.1266,126.3095,46100.0
2010-11-01 10:50:00,151.93,151.96,151.57,151.61,123700.0,126.3095,126.3344,126.0102,126.0434,123700.0
2010-11-01 11:00:00,151.6,151.6,151.14,151.33,173500.0,126.0351,126.0351,125.6527,125.8106,173500.0
2010-11-01 11:10:00,151.34,151.42,151.07,151.21,93200.0,125.819,125.8855,125.5945,125.7109,93200.0
2010-11-01 11:20:00,151.22,151.26,150.91,150.98,123500.0,125.7192,125.7524,125.4615,125.5197,123500.0
2010-11-01 11:30:00,150.98,150.98,150.6,150.71,156900.0,125.5197,125.5197,125.2037,125.2952,156900.0
2010-11-01 11:40:00,150.7,150.86,150.61,150.84,78600.0,125.2869,125.4199,125.2121,125.4033,78600.0
2010-11-01 11:50:00,150.83,150.9,150.7,150.9,85000.0,125.395,125.4532,125.2869,125.4532,85000.0
2010-11-01 12:00:00,150.9,150.97,150.76,150.78,76000.0,125.4532,125.5113,125.3368,125.3534,76000.0
2010-11-01 12:10:00,150.76,150.92,150.69,150.81,77100.0,125.3368,125.4698,125.2786,125.3783,77100.0
2010-11-01 12:20:00,150.82,151.03,150.8,150.92,99600.0,125.3866,125.5612,125.37,125.4698,99600.0
2010-11-01 12:30:00,150.91,150.94,150.85,150.92,37300.0,125.4615,125.4864,125.4116,125.4698,37300.0
2010-11-01 12:40:00,150.92,150.94,150.73,150.76,71400.0,125.4698,125.4864,125.3118,125.3368,71400.0
2010-11-01 12:50:00,150.75,150.75,150.57,150.71,77800.0,125.3284,125.3284,125.1788,125.2952,77800.0
2010-11-01 13:00:00,150.73,150.86,150.48,150.74,171200.0,125.3118,125.4199,125.104,125.3201,171200.0
2010-11-01 13:10:00,150.74,150.84,150.7,150.8,30300.0,125.3201,125.4033,125.2869,125.37,30300.0
2010-11-01 13:20:00,150.81,150.83,150.56,150.72,71500.0,125.3783,125.395,125.1705,125.3035,71500.0
2010-11-01 13:30:00,150.73,150.92,150.69,150.87,67900.0,125.3118,125.4698,125.2786,125.4282,67900.0
2010-11-01 13:40:00,150.88,150.96,150.86,150.94,50300.0,125.4365,125.503,125.4199,125.4864,50300.0
2010-11-01 13:50:00,150.95,151.0,150.88,150.91,59000.0,125.4947,125.5363,125.4365,125.4615,59000.0
2010-11-01 14:00:00,150.91,150.95,150.85,150.9,43700.0,125.4615,125.4947,125.4116,125.4532,43700.0
2010-11-01 14:10:00,150.89,150.91,150.78,150.82,59400.0,125.4448,125.4615,125.3534,125.3866,59400.0
2010-11-01 14:20:00,150.81,150.93,150.71,150.73,62600.0,125.3783,125.4781,125.2952,125.3118,62600.0
2010-11-01 14:30:00,150.7,150.77,150.46,150.48,76700.0,125.2869,125.3451,125.0874,125.104,76700.0
2010-11-01 14:40:00,150.49,150.49,150.29,150.32,103500.0,125.1123,125.1123,124.946,124.971,103500.0
2010-11-01 14:50:00,150.32,150.38,150.26,150.36,115800.0,124.971,125.0208,124.9211,125.0042,115800.0
2010-11-01 15:00:00,150.36,150.38,149.81,149.87,233700.0,125.0042,125.0208,124.547,124.5968,233700.0
2010-11-01 15:10:00,149.88,149.88,149.55,149.63,219800.0,124.6052,124.6052,124.3308,124.3973,219800.0
2010-11-01 15:20:00,149.61,150.02,149.59,149.9,185000.0,124.3807,124.7216,124.3641,124.6218,185000.0
2010-11-01 15:30:00,149.89,150.09,149.89,150.0,67000.0,124.6135,124.7797,124.6135,124.7049,67000.0
2010-11-01 15:40:00,150.01,150.37,149.96,150.37,173200.0,124.7132,125.0125,124.6717,125.0125,173200.0
2010-11-01 15:50:00,150.36,150.58,150.29,150.45,140900.0,125.0042,125.1871,124.946,125.079,140900.0
2010-11-02 09:30:00,151.92,152.21,151.76,151.77,289900.0,126.3011,126.5422,126.1681,126.1764,289900.0
2010-11-02 09:40:00,151.75,152.08,151.7,151.82,267700.0,126.1598,126.4342,126.1182,126.218,267700.0
2010-11-02 09:50:00,151.81,152.05,151.65,151.73,206700.0,126.2097,126.4092,126.0767,126.1432,206700.0
2010-11-02 10:00:00,151.73,151.83,151.61,151.72,129300.0,126.1432,126.2263,126.0434,126.1349,129300.0
2010-11-02 10:10:00,151.74,151.77,151.3,151.41,152200.0,126.1515,126.1764,125.7857,125.8771,152200.0
2010-11-02 10:20:00,151.42,151.54,151.33,151.43,100900.0,125.8855,125.9852,125.8106,125.8938,100900.0
2010-11-02 10:30:00,151.43,151.51,151.1,151.26,128800.0,125.8938,125.9603,125.6194,125.7524,128800.0
2010-11-02 10:40:00,151.25,151.54,151.25,151.41,108900.0,125.7441,125.9852,125.7441,125.8771,108900.0
2010-11-02 10:50:00,151.39,151.52,151.34,151.44,123500.0,125.8605,125.9686,125.819,125.9021,123500.0
2010-11-02 11:00:00,151.44,151.75,151.39,151.74,102800.0,125.9021,126.1598,125.8605,126.1515,102800.0
2010-11-02 11:10:00,151.75,151.86,151.69,151.85,123200.0,126.1598,126.2513,126.1099,126.243,123200.0
2010-11-02 11:20:00,151.85,151.88,151.78,151.81,73700.0,126.243,126.2679,126.1848,126.2097,73700.0
2010-11-02 11:30:00,151.81,151.91,151.8,151.85,46900.0,126.2097,126.2928,126.2014,126.243,46900.0
2010-11-02 11:40:00,151.84,151.87,151.76,151.81,45200.0,126.2346,126.2596,126.1681,126.2097,45200.0
2010-11-02 11:50:00,151.81,151.98,151.81,151.97,58800.0,126.2097,126.351,126.2097,126.3427,58800.0
2010-11-02 12:00:00,151.98,152.0,151.9,151.95,72200.0,126.351,126.3677,126.2845,126.3261,72200.0
2010-11-02 12:10:00,151.97,152.01,151.89,152.0,35400.0,126.3427,126.376,126.2762,126.3677,35400.0
2010-11-02 12:20:00,152.01,152.01,151.84,151.89,37400.0,126.376,126.376,126.2346,126.2762,37400.0
2010-11-02 12:30:00,151.89,151.93,151.84,151.91,41700.0,126.2762,126.3095,126.2346,126.2928,41700.0
2010-11-02 12:40:00,151.92,152.08,151.89,152.05,40300.0,126.3011,126.4342,126.2762,126.4092,40300.0
2010-11-02 12:50:00,152.07,152.09,152.02,152.02,25000.0,126.4259,126.4425,126.3843,126.3843,25000.0
2010-11-02 13:00:00,152.03,152.17,152.03,152.17,43000.0,126.3926,126.509,126.3926,126.509,43000.0
2010-11-02 13:10:00,152.16,152.19,152.09,152.1,35400.0,126.5007,126.5256,126.4425,126.4508,35400.0
2010-11-02 13:20:00,152.1,152.16,152.08,152.14,28600.0,126.4508,126.5007,126.4342,126.484,28600.0
2010-11-02 13:30:00,152.14,152.21,152.14,152.17,29900.0,126.484,126.5422,126.484,126.509,29900.0
2010-11-02 13:40:00,152.18,152.36,152.18,152.24,91000.0,126.5173,126.6669,126.5173,126.5672,91000.0
2010-11-02 13:50:00,152.26,152.48,152.26,152.42,66700.0,126.5838,126.7667,126.5838,126.7168,66700.0
2010-11-02 14:00:00,152.42,152.52,152.37,152.39,47400.0,126.7168,126.8,126.6753,126.6919,47400.0
2010-11-02 14:10:00,152.39,152.41,152.09,152.12,27100.0,126.6919,126.7085,126.4425,126.4674,27100.0
2010-11-02 14:20:00,152.12,152.26,152.08,152.23,46700.0,126.4674,126.5838,126.4342,126.5589,46700.0
2010-11-02 14:30:00,152.24,152.25,152.08,152.1,74000.0,126.5672,126.5755,126.4342,126.4508,74000.0
2010-11-02 14:40:00,152.1,152.16,152.02,152.03,101400.0,126.4508,126.5007,126.3843,126.3926,101400.0
2010-11-02 14:50:00,152.04,152.12,152.03,152.05,46700.0,126.4009,126.4674,126.3926,126.4092,46700.0
2010-11-02 15:00:00,152.06,152.16,152.06,152.11,56300.0,126.4175,126.5007,126.4175,126.4591,56300.0
2010-11-02 15:10:00,152.13,152.24,152.1,152.23,32300.0,126.4757,126.5672,126.4508,126.5589,32300.0
2010-11-02 15:20:00,152.23,152.25,152.16,152.21,74500.0,126.5589,126.5755,126.5007,126.5422,74500.0
2010-11-02 15:30:00,152.2,152.2,152.07,152.07,90400.0,126.5339,126.5339,126.4259,126.4259,90400.0
2010-11-02 15:40:00,152.08,152.18,151.96,152.15,131300.0,126.4342,126.5173,126.3344,126.4924,131300.0
2010-11-02 15:50:00,152.16,152.25,152.04,152.06,222900.0,126.5007,126.5755,126.4009,126.4175,222900.0
2010-11-03 09:30:00,152.18,152.51,152.17,152.35,151900.0,126.5173,126.7917,126.509,126.6586,151900.0
2010-11-03 09:40:00,152.37,152.48,152.11,152.34,135300.0,126.6753,126.7667,126.4591,126.6503,135300.0
2010-11-03 09:50:00,152.34,152.51,152.3,152.45,99600.0,126.6503,126.7917,126.6171,126.7418,99600.0
2010-11-03 10:00:00,152.46,152.62,152.29,152.62,163400.0,126.7501,126.8831,126.6088,126.8831,163400.0
2010-11-03 10:10:00,152.61,152.77,152.54,152.55,133300.0,126.8748,127.0078,126.8166,126.8249,133300.0
2010-11-03 10:20:00,152.54,152.68,152.49,152.49,56100.0,126.8166,126.933,126.775,126.775,56100.0
2010-11-03 10:30:00,152.54,152.67,152.52,152.57,87900.0,126.8166,126.9247,126.8,126.8415,87900.0
2010-11-03 10:40:00,152.57,152.59,152.05,152.14,113100.0,126.8415,126.8582,126.4092,126.484,113100.0
2010-11-03 10:50:00,152.14,152.3,152.13,152.2,86900.0,126.484,126.6171,126.4757,126.5339,86900.0
2010-11-03 11:00:00,152.19,152.25,152.05,152.09,74500.0,126.5256,126.5755,126.4092,126.4425,74500.0
2010-11-03 11:10:00,152.08,152.08,151.67,151.74,147900.0,126.4342,126.4342,126.0933,126.1515,147900.0
2010-11-03 11:20:00,151.75,151.88,151.68,151.75,63500.0,126.1598,126.2679,126.1016,126.1598,63500.0
2010-11-03 11:30:00,151.74,152.04,151.72,152.02,64900.0,126.1515,126.4009,126.1349,126.3843,64900.0
2010-11-03 11:40:00,152.04,152.07,151.8,151.89,69300.0,126.4009,126.4259,126.2014,126.2762,69300.0
2010-11-03 11:50:00,151.88,151.93,151.75,151.82,45000.0,126.2679,126.3095,126.1598,126.218,45000.0
2010-11-03 12:00:00,151.82,151.83,151.47,151.62,78500.0,126.218,126.2263,125.927,126.0517,78500.0
2010-11-03 12:10:00,151.61,151.63,151.51,151.57,59200.0,126.0434,126.0601,125.9603,126.0102,59200.0
2010-11-03 12:20:00,151.57,151.57,151.43,151.48,45600.0,126.0102,126.0102,125.8938,125.9353,45600.0
2010-11-03 12:30:00,151.49,151.69,151.47,151.56,67200.0,125.9437,126.1099,125.927,126.0019,67200.0
2010-11-03 12:40:00,151.56,151.63,151.5,151.55,55400.0,126.0019,126.0601,125.952,125.9935,55400.0
2010-11-03 12:50:00,151.57,151.65,151.49,151.56,50400.0,126.0102,126.0767,125.9437,126.0019,50400.0
2010-11-03 13:00:00,151.57,151.92,151.57,151.76,53200.0,126.0102,126.3011,126.0102,126.1681,53200.0
2010-11-03 13:10:00,151.77,151.79,151.65,151.65,45200.0,126.1764,126.1931,126.0767,126.0767,45200.0
2010-11-03 13:20:00,151.63,151.84,151.58,151.77,75400.0,126.0601,126.2346,126.0185,126.1764,75400.0
2010-11-03 13:30:00,151.79,151.96,151.77,151.82,73700.0,126.1931,126.3344,126.1764,126.218,73700.0
2010-11-03 13:40:00,151.82,151.96,151.76,151.95,62700.0,126.218,126.3344,126.1681,126.3261,62700.0
2010-11-03 13:50:00,151.94,151.98,151.84,151.87,35200.0,126.3178,126.351,126.2346,126.2596,35200.0
2010-11-03 14:00:00,151.85,152.19,151.84,151.97,131000.0,126.243,126.5256,126.2346,126.3427,131000.0
2010-11-03 14:10:00,151.95,152.57,151.15,152.0,214800.0,126.3261,126.8415,125.661,126.3677,214800.0
2010-11-03 14:20:00,151.99,152.52,151.05,151.22,373800.0,126.3593,126.8,125.5779,125.7192,373800.0
2010-11-03 14:30:00,151.17,151.97,150.82,151.79,191200.0,125.6776,126.3427,125.3866,126.1931,191200.0
2010-11-03 14:40:00,151.79,152.15,151.58,151.96,236200.0,126.1931,126.4924,126.0185,126.3344,236200.0
2010-11-03 14:50:00,152.01,152.49,152.0,152.28,120600.0,126.376,126.775,126.3677,126.6004,120600.0
2010-11-03 15:00:00,152.32,152.66,152.26,152.58,133400.0,126.6337,126.9164,126.5838,126.8498,133400.0
2010-11-03 15:10:00,152.62,152.74,152.49,152.53,111600.0,126.8831,126.9829,126.775,126.8083,111600.0
2010-11-03 15:20:00,152.54,152.56,152.3,152.39,84400.0,126.8166,126.8332,126.6171,126.6919,84400.0
2010-11-03 15:30:00,152.37,152.46,152.06,152.23,122900.0,126.6753,126.7501,126.4175,126.5589,122900.0
2010-11-03 15:40:00,152.23,152.35,152.05,152.29,108200.0,126.5589,126.6586,126.4092,126.6088,108200.0
2010-11-03 15:50:00,152.32,152.57,152.24,152.56,125700.0,126.6337,126.8415,126.5672,126.8332,125700.0
2010-11-04 09:30:00,154.67,154.67,154.36,154.67,307000.0,128.5874,128.5874,128.3297,128.5874,307000.0
2010-11-04 09:40:00,154.67,154.83,154.54,154.62,257700.0,128.5874,128.7204,128.4793,128.5458,257700.0
2010-11-04 09:50:00,154.62,154.69,154.57,154.59,105400.0,128.5458,128.604,128.5043,128.5209,105400.0
2010-11-04 10:00:00,154.59,154.64,154.14,154.23,126500.0,128.5209,128.5625,128.1468,128.2216,126500.0
2010-11-04 10:10:00,154.23,154.45,154.16,154.44,111000.0,128.2216,128.4045,128.1634,128.3962,111000.0
2010-11-04 10:20:00,154.45,154.69,154.41,154.65,162900.0,128.4045,128.604,128.3712,128.5708,162900.0
2010-11-04 10:30:00,154.69,154.69,154.55,154.61,142900.0,128.604,128.604,128.4876,128.5375,142900.0
2010-11-04 10:40:00,154.61,154.63,154.45,154.49,123600.0,128.5375,128.5541,128.4045,128.4378,123600.0
2010-11-04 10:50:00,154.5,154.89,154.49,154.87,101400.0,128.4461,128.7703,128.4378,128.7537,101400.0
2010-11-04 11:00:00,154.88,155.12,154.88,155.06,214000.0,128.762,128.9615,128.762,128.9116,214000.0
2010-11-04 11:10:00,155.06,155.17,155.0,155.03,75500.0,128.9116,129.0031,128.8618,128.8867,75500.0
2010-11-04 11:20:00,155.04,155.06,154.85,154.9,94600.0,128.895,128.9116,128.737,128.7786,94600.0
2010-11-04 11:30:00,154.91,155.01,154.9,154.91,46000.0,128.7869,128.8701,128.7786,128.7869,46000.0
2010-11-04 11:40:00,154.91,154.97,154.81,154.84,44200.0,128.7869,128.8368,128.7038,128.7287,44200.0
2010-11-04 11:50:00,154.84,154.88,154.69,154.73,88800.0,128.7287,128.762,128.604,128.6373,88800.0
2010-11-04 12:00:00,154.71,154.78,154.68,154.78,69300.0,128.6207,128.6789,128.5957,128.6789,69300.0
2010-11-04 12:10:00,154.78,154.84,154.75,154.81,66100.0,128.6789,128.7287,128.6539,128.7038,66100.0
2010-11-04 12:20:00,154.81,154.87,154.77,154.79,44200.0,128.7038,128.7537,128.6705,128.6872,44200.0
2010-11-04 12:30:00,154.81,154.95,154.77,154.9,79900.0,128.7038,128.8202,128.6705,128.7786,79900.0
2010-11-04 12:40:00,154.87,154.91,154.72,154.73,40300.0,128.7537,128.7869,128.629,128.6373,40300.0
2010-11-04 12:50:00,154.71,154.91,154.71,154.91,39200.0,128.6207,128.7869,128.6207,128.7869,39200.0
2010-11-04 13:00:00,154.93,154.97,154.88,154.94,40900.0,128.8036,128.8368,128.762,128.8119,40900.0
2010-11-04 13:10:00,154.94,154.99,154.86,154.94,34700.0,128.8119,128.8534,128.7454,128.8119,34700.0
2010-11-04 13:20:00,154.94,155.02,154.91,155.0,36500.0,128.8119,128.8784,128.7869,128.8618,36500.0
2010-11-04 13:30:00,154.99,155.07,154.83,154.88,61100.0,128.8534,128.9199,128.7204,128.762,61100.0
2010-11-04 13:40:00,154.89,154.96,154.8,154.85,49000.0,128.7703,128.8285,128.6955,128.737,49000.0
2010-11-04 13:50:00,154.84,154.9,154.78,154.78,41600.0,128.7287,128.7786,128.6789,128.6789,41600.0
2010-11-04 14:00:00,154.79,154.88,154.65,154.74,75800.0,128.6872,128.762,128.5708,128.6456,75800.0
2010-11-04 14:10:00,154.75,154.92,154.73,154.91,46100.0,128.6539,128.7952,128.6373,128.7869,46100.0
2010-11-04 14:20:00,154.92,154.97,154.84,154.89,45100.0,128.7952,128.8368,128.7287,128.7703,45100.0
2010-11-04 14:30:00,154.9,155.12,154.89,155.12,51000.0,128.7786,128.9615,128.7703,128.9615,51000.0
2010-11-04 14:40:00,155.11,155.12,154.93,154.97,46100.0,128.9532,128.9615,128.8036,128.8368,46100.0
2010-11-04 14:50:00,154.96,155.02,154.93,154.99,33600.0,128.8285,128.8784,128.8036,128.8534,33600.0
2010-11-04 15:00:00,154.99,155.11,154.99,155.1,40700.0,128.8534,128.9532,128.8534,128.9449,40700.0
2010-11-04 15:10:00,155.09,155.17,155.02,155.05,67500.0,128.9366,129.0031,128.8784,128.9033,67500.0
2010-11-04 15:20:00,155.05,155.31,155.03,155.29,117800.0,128.9033,129.1195,128.8867,129.1029,117800.0
2010-11-04 15:30:00,155.29,155.34,155.16,155.27,101700.0,129.1029,129.1444,128.9948,129.0862,101700.0
2010-11-04 15:40:00,155.26,155.34,155.15,155.29,184100.0,129.0779,129.1444,128.9865,129.1029,184100.0
2010-11-04 15:50:00,155.3,155.51,155.29,155.41,200700.0,129.1112,129.2858,129.1029,129.2026,200700.0
2010-11-05 09:30:00,155.38,155.83,155.26,155.82,155400.0,129.1777,129.5518,129.0779,129.5435,155400.0
2010-11-05 09:40:00,155.81,155.94,155.56,155.8,196400.0,129.5352,129.6432,129.3273,129.5268,196400.0
2010-11-05 09:50:00,155.78,156.04,155.62,155.85,136000.0,129.5102,129.7264,129.3772,129.5684,136000.0
2010-11-05 10:00:00,155.89,156.19,155.85,156.12,91100.0,129.6017,129.8511,129.5684,129.7929,91100.0
2010-11-05 10:10:00,156.13,156.32,156.09,156.23,57200.0,129.8012,129.9592,129.7679,129.8843,57200.0
2010-11-05 10:20:00,156.24,156.5,156.21,156.49,131800.0,129.8926,130.1088,129.8677,130.1005,131800.0
2010-11-05 10:30:00,156.48,156.7,156.47,156.62,126300.0,130.0922,130.2751,130.0839,130.2086,126300.0
2010-11-05 10:40:00,156.61,156.64,156.51,156.57,73300.0,130.2003,130.2252,130.1171,130.167,73300.0
2010-11-05 10:50:00,156.57,156.76,156.54,156.64,95100.0,130.167,130.325,130.1421,130.2252,95100.0
2010-11-05 11:00:00,156.65,156.7,156.48,156.59,65400.0,130.2335,130.2751,130.0922,130.1836,65400.0
2010-11-05 11:10:00,156.59,156.6,156.46,156.53,47700.0,130.1836,130.1919,130.0755,130.1337,47700.0
2010-11-05 11:20:00,156.54,156.62,156.49,156.57,42600.0,130.1421,130.2086,130.1005,130.167,42600.0
2010-11-05 11:30:00,156.57,156.64,156.42,156.44,52900.0,130.167,130.2252,130.0423,130.0589,52900.0
2010-11-05 11:40:00,156.45,156.45,156.22,156.35,275400.0,130.0672,130.0672,129.876,129.9841,275400.0
2010-11-05 11:50:00,156.35,156.38,156.01,156.02,130100.0,129.9841,130.009,129.7014,129.7097,130100.0
2010-11-05 12:00:00,156.02,156.05,155.94,156.05,63300.0,129.7097,129.7347,129.6432,129.7347,63300.0
2010-11-05 12:10:00,156.05,156.17,156.01,156.13,86000.0,129.7347,129.8345,129.7014,129.8012,86000.0
2010-11-05 12:20:00,156.13,156.16,155.99,156.01,110800.0,129.8012,129.8261,129.6848,129.7014,110800.0
2010-11-05 12:30:00,156.01,156.29,155.92,156.24,117400.0,129.7014,129.9342,129.6266,129.8926,117400.0
2010-11-05 12:40:00,156.26,156.28,156.15,156.18,76600.0,129.9093,129.9259,129.8178,129.8428,76600.0
2010-11-05 12:50:00,156.19,156.22,156.04,156.12,46700.0,129.8511,129.876,129.7264,129.7929,46700.0
2010-11-05 13:00:00,156.12,156.33,156.12,156.3,60300.0,129.7929,129.9675,129.7929,129.9425,60300.0
2010-11-05 13:10:00,156.31,156.35,156.24,156.35,19800.0,129.9508,129.9841,129.8926,129.9841,19800.0
2010-11-05 13:20:00,156.35,156.37,156.31,156.34,23500.0,129.9841,130.0007,129.9508,129.9758,23500.0
2010-11-05 13:30:00,156.34,156.34,156.21,156.28,34400.0,129.9758,129.9758,129.8677,129.9259,34400.0
2010-11-05 13:40:00,156.3,156.3,156.23,156.23,11900.0,129.9425,129.9425,129.8843,129.8843,11900.0
2010-11-05 13:50:00,156.23,156.3,156.22,156.29,14700.0,129.8843,129.9425,129.876,129.9342,14700.0
2010-11-05 14:00:00,156.31,156.32,156.11,156.2,65400.0,129.9508,129.9592,129.7846,129.8594,65400.0
2010-11-05 14:10:00,156.2,156.2,155.91,155.95,78400.0,129.8594,129.8594,129.6183,129.6516,78400.0
2010-11-05 14:20:00,155.95,156.09,155.9,156.01,97900.0,129.6516,129.7679,129.61,129.7014,97900.0
2010-11-05 14:30:00,155.99,156.21,155.98,156.12,71900.0,129.6848,129.8677,129.6765,129.7929,71900.0
2010-11-05 14:40:00,156.12,156.15,155.98,156.09,63500.0,129.7929,129.8178,129.6765,129.7679,63500.0
2010-11-05 14:50:00,156.09,156.16,155.99,156.0,22800.0,129.7679,129.8261,129.6848,129.6931,22800.0
2010-11-05 15:00:00,156.02,156.11,156.0,156.07,66200.0,129.7097,129.7846,129.6931,129.7513,66200.0
2010-11-05 15:10:00,156.07,156.11,155.91,155.99,79900.0,129.7513,129.7846,129.6183,129.6848,79900.0
2010-11-05 15:20:00,155.99,156.08,155.92,156.06,68400.0,129.6848,129.7596,129.6266,129.743,68400.0
2010-11-05 15:30:00,156.07,156.15,155.96,155.97,84700.0,129.7513,129.8178,129.6599,129.6682,84700.0
2010-11-05 15:40:00,155.97,156.34,155.9,156.3,148500.0,129.6682,129.9758,129.61,129.9425,148500.0
2010-11-05 15:50:00,156.3,156.46,156.28,156.37,159600.0,129.9425,130.0755,129.9259,130.0007,159600.0
2010-11-08 09:30:00,156.09,156.16,155.82,155.97,131600.0,129.7679,129.8261,129.5435,129.6682,131600.0
2010-11-08 09:40:00,155.99,156.19,155.74,155.75,154600.0,129.6848,129.8511,129.477,129.4853,154600.0
2010-11-08 09:50:00,155.76,155.8,155.59,155.69,97300.0,129.4936,129.5268,129.3523,129.4354,97300.0
2010-11-08 10:00:00,155.7,155.98,155.57,155.89,91800.0,129.4437,129.6765,129.3356,129.6017,91800.0
2010-11-08 10:10:00,155.9,156.15,155.77,156.07,71900.0,129.61,129.8178,129.5019,129.7513,71900.0
2010-11-08 10:20:00,156.07,156.25,155.99,156.16,107300.0,129.7513,129.901,129.6848,129.8261,107300.0
2010-11-08 10:30:00,156.16,156.19,156.0,156.12,45000.0,129.8261,129.8511,129.6931,129.7929,45000.0
2010-11-08 10:40:00,156.11,156.3,156.04,156.28,68800.0,129.7846,129.9425,129.7264,129.9259,68800.0
2010-11-08 10:50:00,156.26,156.26,155.71,155.71,120700.0,129.9093,129.9093,129.452,129.452,120700.0
2010-11-08 11:00:00,155.71,155.73,155.36,155.62,99200.0,129.452,129.4687,129.161,129.3772,99200.0
2010-11-08 11:10:00,155.59,155.76,155.55,155.66,64900.0,129.3523,129.4936,129.319,129.4105,64900.0
2010-11-08 11:20:00,155.68,155.9,155.61,155.86,52300.0,129.4271,129.61,129.3689,129.5767,52300.0
2010-11-08 11:30:00,155.86,156.04,155.86,155.94,45700.0,129.5767,129.7264,129.5767,129.6432,45700.0
2010-11-08 11:40:00,155.95,156.01,155.87,155.98,41600.0,129.6516,129.7014,129.585,129.6765,41600.0
2010-11-08 11:50:00,155.98,156.19,155.93,156.14,46800.0,129.6765,129.8511,129.6349,129.8095,46800.0
2010-11-08 12:00:00,156.15,156.18,156.06,156.07,44000.0,129.8178,129.8428,129.743,129.7513,44000.0
2010-11-08 12:10:00,156.07,156.17,156.06,156.17,30100.0,129.7513,129.8345,129.743,129.8345,30100.0
2010-11-08 12:20:00,156.16,156.36,156.14,156.26,30100.0,129.8261,129.9924,129.8095,129.9093,30100.0
2010-11-08 12:30:00,156.27,156.32,156.19,156.26,16400.0,129.9176,129.9592,129.8511,129.9093,16400.0
2010-11-08 12:40:00,156.25,156.28,156.21,156.24,9800.0,129.901,129.9259,129.8677,129.8926,9800.0
2010-11-08 12:50:00,156.25,156.38,156.21,156.32,20400.0,129.901,130.009,129.8677,129.9592,20400.0
2010-11-08 13:00:00,156.33,156.37,156.27,156.28,15200.0,129.9675,130.0007,129.9176,129.9259,15200.0
2010-11-08 13:10:00,156.26,156.49,156.26,156.42,37700.0,129.9093,130.1005,129.9093,130.0423,37700.0
2010-11-08 13:20:00,156.43,156.62,156.43,156.46,41200.0,130.0506,130.2086,130.0506,130.0755,41200.0
2010-11-08 13:30:00,156.47,156.48,156.3,156.3,30200.0,130.0839,130.0922,129.9425,129.9425,30200.0
2010-11-08 13:40:00,156.28,156.28,156.16,156.2,30900.0,129.9259,129.9259,129.8261,129.8594,30900.0
2010-11-08 13:50:00,156.2,156.26,156.18,156.21,16400.0,129.8594,129.9093,129.8428,129.8677,16400.0
2010-11-08 14:00:00,156.19,156.37,156.18,156.37,15800.0,129.8511,130.0007,129.8428,130.0007,15800.0
2010-11-08 14:10:00,156.37,156.41,156.27,156.41,22300.0,130.0007,130.034,129.9176,130.034,22300.0
2010-11-08 14:20:00,156.42,156.46,156.37,156.37,22600.0,130.0423,130.0755,130.0007,130.0007,22600.0
2010-11-08 14:30:00,156.36,156.37,156.18,156.23,26300.0,129.9924,130.0007,129.8428,129.8843,26300.0
2010-11-08 14:40:00,156.23,156.34,156.23,156.27,52500.0,129.8843,129.9758,129.8843,129.9176,52500.0
2010-11-08 14:50:00,156.25,156.3,156.19,156.21,26600.0,129.901,129.9425,129.8511,129.8677,26600.0
2010-11-08 15:00:00,156.23,156.36,156.23,156.25,27800.0,129.8843,129.9924,129.8843,129.901,27800.0
2010-11-08 15:10:00,156.25,156.29,156.16,156.29,56500.0,129.901,129.9342,129.8261,129.9342,56500.0
2010-11-08 15:20:00,156.28,156.38,156.26,156.34,33600.0,129.9259,130.009,129.9093,129.9758,33600.0
2010-11-08 15:30:00,156.34,156.43,156.29,156.33,53700.0,129.9758,130.0506,129.9342,129.9675,53700.0
2010-11-08 15:40:00,156.32,156.5,156.27,156.36,100500.0,129.9592,130.1088,129.9176,129.9924,100500.0
2010-11-08 15:50:00,156.37,156.39,156.22,156.38,90900.0,130.0007,130.0174,129.876,130.009,90900.0
2010-11-09 09:30:00,156.79,156.85,156.38,156.5,123900.0,130.3499,130.3998,130.009,130.1088,123900.0
2010-11-09 09:40:00,156.49,156.53,156.23,156.47,103100.0,130.1005,130.1337,129.8843,130.0839,103100.0
2010-11-09 09:50:00,156.47,156.59,156.32,156.54,127800.0,130.0839,130.1836,129.9592,130.1421,127800.0
2010-11-09 10:00:00,156.58,156.81,156.51,156.64,112000.0,130.1753,130.3665,130.1171,130.2252,112000.0
2010-11-09 10:10:00,156.62,156.88,156.57,156.78,76400.0,130.2086,130.4247,130.167,130.3416,76400.0
2010-11-09 10:20:00,156.78,157.02,156.73,156.76,100600.0,130.3416,130.5411,130.3,130.325,100600.0
2010-11-09 10:30:00,156.76,156.78,156.47,156.59,73900.0,130.325,130.3416,130.0839,130.1836,73900.0
2010-11-09 10:40:00,156.59,156.64,156.33,156.47,93700.0,130.1836,130.2252,129.9675,130.0839,93700.0
2010-11-09 10:50:00,156.49,156.53,156.37,156.5,38700.0,130.1005,130.1337,130.0007,130.1088,38700.0
2010-11-09 11:00:00,156.49,156.57,156.33,156.34,44300.0,130.1005,130.167,129.9675,129.9758,44300.0
2010-11-09 11:10:00,156.32,156.38,156.19,156.36,61200.0,129.9592,130.009,129.8511,129.9924,61200.0
2010-11-09 11:20:00,156.34,156.41,156.23,156.3,33000.0,129.9758,130.034,129.8843,129.9425,33000.0
2010-11-09 11:30:00,156.32,156.34,156.19,156.34,62100.0,129.9592,129.9758,129.8511,129.9758,62100.0
2010-11-09 11:40:00,156.34,156.42,156.32,156.38,25200.0,129.9758,130.0423,129.9592,130.009,25200.0
2010-11-09 11:50:00,156.37,156.39,155.78,155.78,51200.0,130.0007,130.0174,129.5102,129.5102,51200.0
2010-11-09 12:00:00,155.77,155.98,155.76,155.95,40300.0,129.5019,129.6765,129.4936,129.6516,40300.0
2010-11-09 12:10:00,155.96,156.05,155.93,156.01,15900.0,129.6599,129.7347,129.6349,129.7014,15900.0
2010-11-09 12:20:00,155.99,155.99,155.81,155.93,26000.0,129.6848,129.6848,129.5352,129.6349,26000.0
2010-11-09 12:30:00,155.96,156.02,155.8,155.81,48400.0,129.6599,129.7097,129.5268,129.5352,48400.0
2010-11-09 12:40:00,155.82,155.86,155.67,155.67,43000.0,129.5435,129.5767,129.4188,129.4188,43000.0
2010-11-09 12:50:00,155.69,155.8,155.69,155.71,29800.0,129.4354,129.5268,129.4354,129.452,29800.0
2010-11-09 13:00:00,155.73,156.0,155.71,155.97,35700.0,129.4687,129.6931,129.452,129.6682,35700.0
2010-11-09 13:10:00,155.97,156.06,155.83,155.85,73600.0,129.6682,129.743,129.5518,129.5684,73600.0
2010-11-09 13:20:00,155.85,155.91,155.67,155.69,104500.0,129.5684,129.6183,129.4188,129.4354,104500.0
2010-11-09 13:30:00,155.69,155.75,155.37,155.38,104500.0,129.4354,129.4853,129.1694,129.1777,104500.0
2010-11-09 13:40:00,155.39,155.39,155.11,155.16,117000.0,129.186,129.186,128.9532,128.9948,117000.0
2010-11-09 13:50:00,155.16,155.29,155.06,155.21,112400.0,128.9948,129.1029,128.9116,129.0363,112400.0
2010-11-09 14:00:00,155.22,155.36,155.18,155.31,138200.0,129.0447,129.161,129.0114,129.1195,138200.0
2010-11-09 14:10:00,155.32,155.54,155.26,155.34,160400.0,129.1278,129.3107,129.0779,129.1444,160400.0
2010-11-09 14:20:00,155.34,155.36,155.27,155.3,47600.0,129.1444,129.161,129.0862,129.1112,47600.0
2010-11-09 14:30:00,155.31,155.51,155.31,155.46,57400.0,129.1195,129.2858,129.1195,129.2442,57400.0
2010-11-09 14:40:00,155.46,155.56,155.44,155.49,56900.0,129.2442,129.3273,129.2276,129.2691,56900.0
2010-11-09 14:50:00,155.48,155.52,155.33,155.45,45200.0,129.2608,129.2941,129.1361,129.2359,45200.0
2010-11-09 15:00:00,155.41,155.42,155.04,155.09,83900.0,129.2026,129.2109,128.895,128.9366,83900.0
2010-11-09 15:10:00,155.09,155.1,154.92,155.01,101700.0,128.9366,128.9449,128.7952,128.8701,101700.0
2010-11-09 15:20:00,155.01,155.01,154.7,154.78,115200.0,128.8701,128.8701,128.6123,128.6789,115200.0
2010-11-09 15:30:00,154.77,154.88,154.39,154.41,144100.0,128.6705,128.762,128.3546,128.3712,144100.0
2010-11-09 15:40:00,154.41,154.49,154.04,154.07,225900.0,128.3712,128.4378,128.0636,128.0886,225900.0
2010-11-09 15:50:00,154.08,154.72,154.08,154.72,258900.0,128.0969,128.629,128.0969,128.629,258900.0
2010-11-10 09:30:00,154.84,155.06,154.44,154.62,85300.0,128.7287,128.9116,128.3962,128.5458,85300.0
2010-11-10 09:40:00,154.61,154.67,154.33,154.38,158800.0,128.5375,128.5874,128.3047,128.3463,158800.0
2010-11-10 09:50:00,154.35,154.41,153.9,154.13,127500.0,128.3214,128.3712,127.9473,128.1385,127500.0
2010-11-10 10:00:00,154.13,154.27,153.63,153.93,112900.0,128.1385,128.2549,127.7228,127.9722,112900.0
2010-11-10 10:10:00,153.94,154.22,153.76,154.06,138600.0,127.9805,128.2133,127.8309,128.0803,138600.0
2010-11-10 10:20:00,154.07,154.16,153.85,153.86,66000.0,128.0886,128.1634,127.9057,127.914,66000.0
2010-11-10 10:30:00,153.85,154.38,153.85,154.35,147300.0,127.9057,128.3463,127.9057,128.3214,147300.0
2010-11-10 10:40:00,154.38,154.49,154.07,154.09,91800.0,128.3463,128.4378,128.0886,128.1052,91800.0
2010-11-10 10:50:00,154.14,154.43,153.99,154.41,115100.0,128.1468,128.3879,128.0221,128.3712,115100.0
2010-11-10 11:00:00,154.4,154.58,154.17,154.26,96300.0,128.3629,128.5126,128.1717,128.2465,96300.0
2010-11-10 11:10:00,154.22,154.43,154.18,154.43,42500.0,128.2133,128.3879,128.18,128.3879,42500.0
2010-11-10 11:20:00,154.43,154.63,154.4,154.6,60900.0,128.3879,128.5541,128.3629,128.5292,60900.0
2010-11-10 11:30:00,154.62,154.85,154.61,154.81,87400.0,128.5458,128.737,128.5375,128.7038,87400.0
2010-11-10 11:40:00,154.82,154.9,154.77,154.88,48800.0,128.7121,128.7786,128.6705,128.762,48800.0
2010-11-10 11:50:00,154.89,155.3,154.89,155.22,106200.0,128.7703,129.1112,128.7703,129.0447,106200.0
2010-11-10 12:00:00,155.23,155.35,155.07,155.08,54600.0,129.053,129.1527,128.9199,128.9283,54600.0
2010-11-10 12:10:00,155.07,155.18,155.04,155.04,32400.0,128.9199,129.0114,128.895,128.895,32400.0
2010-11-10 12:20:00,155.04,155.04,154.9,155.0,49800.0,128.895,128.895,128.7786,128.8618,49800.0
2010-11-10 12:30:00,154.99,155.18,154.99,155.09,38000.0,128.8534,129.0114,128.8534,128.9366,38000.0
2010-11-10 12:40:00,155.08,155.1,154.88,155.02,38200.0,128.9283,128.9449,128.762,128.8784,38200.0
2010-11-10 12:50:00,155.03,155.16,154.95,155.07,48700.0,128.8867,128.9948,128.8202,128.9199,48700.0
2010-11-10 13:00:00,155.05,155.07,154.7,155.01,104200.0,128.9033,128.9199,128.6123,128.8701,104200.0
2010-11-10 13:10:00,155.01,155.36,154.93,155.34,82900.0,128.8701,129.161,128.8036,129.1444,82900.0
2010-11-10 13:20:00,155.34,155.54,155.31,155.4,107900.0,129.1444,129.3107,129.1195,129.1943,107900.0
2010-11-10 13:30:00,155.41,155.55,155.38,155.39,60400.0,129.2026,129.319,129.1777,129.186,60400.0
2010-11-10 13:40:00,155.4,155.42,155.22,155.42,76400.0,129.1943,129.2109,129.0447,129.2109,76400.0
2010-11-10 13:50:00,155.41,155.53,155.25,155.43,33300.0,129.2026,129.3024,129.0696,129.2192,33300.0
2010-11-10 14:00:00,155.44,155.87,155.42,155.79,93800.0,129.2276,129.585,129.2109,129.5185,93800.0
2010-11-10 14:10:00,155.79,155.82,155.66,155.76,55700.0,129.5185,129.5435,129.4105,129.4936,55700.0
2010-11-10 14:20:00,155.77,155.77,155.45,155.71,59100.0,129.5019,129.5019,129.2359,129.452,59100.0
2010-11-10 14:30:00,155.74,155.74,155.51,155.65,65700.0,129.477,129.477,129.2858,129.4021,65700.0
2010-11-10 14:40:00,155.66,155.72,155.52,155.59,69500.0,129.4105,129.4603,129.2941,129.3523,69500.0
2010-11-10 14:50:00,155.59,155.8,155.57,155.73,98000.0,129.3523,129.5268,129.3356,129.4687,98000.0
2010-11-10 15:00:00,155.74,155.81,155.51,155.61,80900.0,129.477,129.5352,129.2858,129.3689,80900.0
2010-11-10 15:10:00,155.62,155.78,155.5,155.65,83900.0,129.3772,129.5102,129.2774,129.4021,83900.0
2010-11-10 15:20:00,155.64,155.79,155.59,155.71,74500.0,129.3938,129.5185,129.3523,129.452,74500.0
2010-11-10 15:30:00,155.7,155.89,155.65,155.74,87000.0,129.4437,129.6017,129.4021,129.477,87000.0
2010-11-10 15:40:00,155.73,155.85,155.66,155.82,78800.0,129.4687,129.5684,129.4105,129.5435,78800.0
2010-11-10 15:50:00,155.82,156.02,155.82,156.0,139200.0,129.5435,129.7097,129.5435,129.6931,139200.0
2010-11-11 09:30:00,154.46,154.69,154.1,154.55,168000.0,128.4128,128.604,128.1135,128.4876,168000.0
2010-11-11 09:40:00,154.57,154.57,154.15,154.47,131200.0,128.5043,128.5043,128.1551,128.4211,131200.0
2010-11-11 09:50:00,154.45,154.84,154.32,154.78,81900.0,128.4045,128.7287,128.2964,128.6789,81900.0
2010-11-11 10:00:00,154.77,155.17,154.55,155.15,94200.0,128.6705,129.0031,128.4876,128.9865,94200.0
2010-11-11 10:10:00,155.14,155.43,155.01,155.35,66500.0,128.9781,129.2192,128.8701,129.1527,66500.0
2010-11-11 10:20:00,155.34,155.41,155.12,155.25,71300.0,129.1444,129.2026,128.9615,129.0696,71300.0
2010-11-11 10:30:00,155.26,155.28,154.8,154.87,89200.0,129.0779,129.0945,128.6955,128.7537,89200.0
2010-11-11 10:40:00,154.85,155.01,154.74,154.78,93500.0,128.737,128.8701,128.6456,128.6789,93500.0
2010-11-11 10:50:00,154.79,155.15,154.65,155.11,81300.0,128.6872,128.9865,128.5708,128.9532,81300.0
2010-11-11 11:00:00,155.11,155.17,154.76,154.81,49200.0,128.9532,129.0031,128.6622,128.7038,49200.0
2010-11-11 11:10:00,154.81,155.12,154.8,155.12,23700.0,128.7038,128.9615,128.6955,128.9615,23700.0
2010-11-11 11:20:00,155.1,155.1,154.78,154.9,57300.0,128.9449,128.9449,128.6789,128.7786,57300.0
2010-11-11 11:30:00,154.88,155.2,154.86,155.1,41200.0,128.762,129.028,128.7454,128.9449,41200.0
2010-11-11 11:40:00,155.09,155.27,154.96,155.24,40000.0,128.9366,129.0862,128.8285,129.0613,40000.0
2010-11-11 11:50:00,155.21,155.33,155.19,155.26,24800.0,129.0363,129.1361,129.0197,129.0779,24800.0
2010-11-11 12:00:00,155.24,155.51,155.23,155.34,20900.0,129.0613,129.2858,129.053,129.1444,20900.0
2010-11-11 12:10:00,155.34,155.62,155.34,155.51,34100.0,129.1444,129.3772,129.1444,129.2858,34100.0
2010-11-11 12:20:00,155.51,155.59,155.43,155.51,27700.0,129.2858,129.3523,129.2192,129.2858,27700.0
2010-11-11 12:30:00,155.5,155.61,155.36,155.48,44100.0,129.2774,129.3689,129.161,129.2608,44100.0
2010-11-11 12:40:00,155.48,155.59,155.45,155.53,19100.0,129.2608,129.3523,129.2359,129.3024,19100.0
2010-11-11 12:50:00,155.56,155.61,155.45,155.52,15800.0,129.3273,129.3689,129.2359,129.2941,15800.0
2010-11-11 13:00:00,155.53,155.55,155.39,155.51,16500.0,129.3024,129.319,129.186,129.2858,16500.0
2010-11-11 13:10:00,155.53,155.68,155.48,155.58,12000.0,129.3024,129.4271,129.2608,129.3439,12000.0
2010-11-11 13:20:00,155.58,155.67,155.51,155.53,13000.0,129.3439,129.4188,129.2858,129.3024,13000.0
2010-11-11 13:30:00,155.52,155.77,155.52,155.75,30500.0,129.2941,129.5019,129.2941,129.4853,30500.0
2010-11-11 13:40:00,155.74,155.96,155.74,155.9,35100.0,129.477,129.6599,129.477,129.61,35100.0
2010-11-11 13:50:00,155.93,155.98,155.84,155.9,11500.0,129.6349,129.6765,129.5601,129.61,11500.0
2010-11-11 14:00:00,155.92,155.92,155.76,155.82,8100.0,129.6266,129.6266,129.4936,129.5435,8100.0
2010-11-11 14:10:00,155.82,156.02,155.82,156.0,16800.0,129.5435,129.7097,129.5435,129.6931,16800.0
2010-11-11 14:20:00,156.01,156.03,155.89,155.91,21200.0,129.7014,129.7181,129.6017,129.6183,21200.0
2010-11-11 14:30:00,155.92,156.12,155.92,156.0,38200.0,129.6266,129.7929,129.6266,129.6931,38200.0
2010-11-11 14:40:00,155.99,156.07,155.96,155.97,17500.0,129.6848,129.7513,129.6599,129.6682,17500.0
2010-11-11 14:50:00,155.97,155.97,155.85,155.93,9600.0,129.6682,129.6682,129.5684,129.6349,9600.0
2010-11-11 15:00:00,155.93,155.98,155.83,155.93,17400.0,129.6349,129.6765,129.5518,129.6349,17400.0
2010-11-11 15:10:00,155.92,155.99,155.85,155.92,25100.0,129.6266,129.6848,129.5684,129.6266,25100.0
2010-11-11 15:20:00,155.92,155.96,155.69,155.84,26700.0,129.6266,129.6599,129.4354,129.5601,26700.0
2010-11-11 15:30:00,155.84,155.84,155.52,155.66,47800.0,129.5601,129.5601,129.2941,129.4105,47800.0
2010-11-11 15:40:00,155.66,155.78,155.57,155.65,61600.0,129.4105,129.5102,129.3356,129.4021,61600.0
2010-11-11 15:50:00,155.65,155.76,155.59,155.69,58100.0,129.4021,129.4936,129.3523,129.4354,58100.0
2010-11-12 09:30:00,154.54,155.05,154.46,154.73,66900.0,128.4793,128.9033,128.4128,128.6373,66900.0
2010-11-12 09:40:00,154.72,155.15,154.69,155.0,78300.0,128.629,128.9865,128.604,128.8618,78300.0
2010-11-12 09:50:00,154.99,155.51,154.99,155.24,85800.0,128.8534,129.2858,128.8534,129.0613,85800.0
2010-11-12 10:00:00,155.22,155.31,154.91,155.0,51400.0,129.0447,129.1195,128.7869,128.8618,51400.0
2010-11-12 10:10:00,154.99,155.33,154.89,155.1,206700.0,128.8534,129.1361,128.7703,128.9449,206700.0
2010-11-12 10:20:00,155.08,155.08,154.59,154.65,86900.0,128.9283,128.9283,128.5209,128.5708,86900.0
2010-11-12 10:30:00,154.63,154.65,154.12,154.35,143300.0,128.5541,128.5708,128.1302,128.3214,143300.0
2010-11-12 10:40:00,154.35,154.43,154.18,154.3,112200.0,128.3214,128.3879,128.18,128.2798,112200.0
2010-11-12 10:50:00,154.28,154.28,153.82,153.93,88900.0,128.2632,128.2632,127.8807,127.9722,88900.0
2010-11-12 11:00:00,153.94,154.11,153.74,153.83,83700.0,127.9805,128.1218,127.8142,127.8891,83700.0
2010-11-12 11:10:00,153.82,154.0,153.78,153.88,64700.0,127.8807,128.0304,127.8475,127.9306,64700.0
2010-11-12 11:20:00,153.89,154.3,153.88,154.24,68800.0,127.9389,128.2798,127.9306,128.2299,68800.0
2010-11-12 11:30:00,154.24,154.26,154.07,154.11,24700.0,128.2299,128.2465,128.0886,128.1218,24700.0
2010-11-12 11:40:00,154.11,154.15,153.97,154.0,46900.0,128.1218,128.1551,128.0054,128.0304,46900.0
2010-11-12 11:50:00,153.99,154.0,153.73,153.87,65900.0,128.0221,128.0304,127.8059,127.9223,65900.0
2010-11-12 12:00:00,153.86,153.93,153.74,153.88,22900.0,127.914,127.9722,127.8142,127.9306,22900.0
2010-11-12 12:10:00,153.86,153.86,153.53,153.53,91100.0,127.914,127.914,127.6396,127.6396,91100.0
2010-11-12 12:20:00,153.54,153.55,153.14,153.15,88500.0,127.648,127.6563,127.3154,127.3237,88500.0
2010-11-12 12:30:00,153.14,153.38,152.95,153.2,87700.0,127.3154,127.5149,127.1575,127.3653,87700.0
2010-11-12 12:40:00,153.2,153.26,152.99,153.0,32000.0,127.3653,127.4152,127.1907,127.199,32000.0
2010-11-12 12:50:00,152.95,153.16,152.81,153.02,89100.0,127.1575,127.332,127.0411,127.2156,89100.0
2010-11-12 13:00:00,152.99,153.17,152.86,153.03,39900.0,127.1907,127.3404,127.0826,127.224,39900.0
2010-11-12 13:10:00,153.05,153.17,152.98,153.01,38700.0,127.2406,127.3404,127.1824,127.2073,38700.0
2010-11-12 13:20:00,153.01,153.34,152.91,153.26,44300.0,127.2073,127.4817,127.1242,127.4152,44300.0
2010-11-12 13:30:00,153.26,153.37,153.1,153.35,28100.0,127.4152,127.5066,127.2822,127.49,28100.0
2010-11-12 13:40:00,153.35,153.43,153.3,153.34,34000.0,127.49,127.5565,127.4484,127.4817,34000.0
2010-11-12 13:50:00,153.34,153.34,153.04,153.1,34100.0,127.4817,127.4817,127.2323,127.2822,34100.0
2010-11-12 14:00:00,153.08,153.19,153.01,153.19,33900.0,127.2655,127.357,127.2073,127.357,33900.0
2010-11-12 14:10:00,153.18,153.42,153.1,153.39,42400.0,127.3487,127.5482,127.2822,127.5233,42400.0
2010-11-12 14:20:00,153.39,153.45,153.14,153.22,22700.0,127.5233,127.5731,127.3154,127.3819,22700.0
2010-11-12 14:30:00,153.18,153.4,153.11,153.37,49400.0,127.3487,127.5316,127.2905,127.5066,49400.0
2010-11-12 14:40:00,153.36,153.47,153.21,153.47,44800.0,127.4983,127.5898,127.3736,127.5898,44800.0
2010-11-12 14:50:00,153.49,153.71,153.48,153.55,55800.0,127.6064,127.7893,127.5981,127.6563,55800.0
2010-11-12 15:00:00,153.55,153.92,153.45,153.81,71100.0,127.6563,127.9639,127.5731,127.8724,71100.0
2010-11-12 15:10:00,153.8,153.91,153.71,153.88,47400.0,127.8641,127.9556,127.7893,127.9306,47400.0
2010-11-12 15:20:00,153.9,154.0,153.5,153.65,145000.0,127.9473,128.0304,127.6147,127.7394,145000.0
2010-11-12 15:30:00,153.65,153.8,153.56,153.66,134100.0,127.7394,127.8641,127.6646,127.7477,134100.0
2010-11-12 15:40:00,153.67,153.67,153.43,153.57,125200.0,127.756,127.756,127.5565,127.6729,125200.0
2010-11-12 15:50:00,153.57,153.58,153.36,153.38,195500.0,127.6729,127.6812,127.4983,127.5149,195500.0
2010-11-15 09:30:00,154.18,154.77,154.18,154.64,85200.0,128.18,128.6705,128.18,128.5625,85200.0
2010-11-15 09:40:00,154.6,154.79,154.41,154.45,59300.0,128.5292,128.6872,128.3712,128.4045,59300.0
2010-11-15 09:50:00,154.43,154.47,154.01,154.07,33000.0,128.3879,128.4211,128.0387,128.0886,33000.0
2010-11-15 10:00:00,154.03,154.03,153.75,153.81,67900.0,128.0553,128.0553,127.8225,127.8724,67900.0
2010-11-15 10:10:00,153.81,154.2,153.81,154.2,73100.0,127.8724,128.1967,127.8724,128.1967,73100.0
2010-11-15 10:20:00,154.19,154.45,154.13,154.32,74000.0,128.1883,128.4045,128.1385,128.2964,74000.0
2010-11-15 10:30:00,154.33,154.6,154.23,154.6,61400.0,128.3047,128.5292,128.2216,128.5292,61400.0
2010-11-15 10:40:00,154.57,154.6,154.42,154.52,84000.0,128.5043,128.5292,128.3796,128.4627,84000.0
2010-11-15 10:50:00,154.51,154.61,154.39,154.48,76100.0,128.4544,128.5375,128.3546,128.4294,76100.0
2010-11-15 11:00:00,154.5,154.63,154.23,154.31,82200.0,128.4461,128.5541,128.2216,128.2881,82200.0
2010-11-15 11:10:00,154.32,154.73,154.3,154.68,39200.0,128.2964,128.6373,128.2798,128.5957,39200.0
2010-11-15 11:20:00,154.71,154.73,154.53,154.64,40600.0,128.6207,128.6373,128.471,128.5625,40600.0
2010-11-15 11:30:00,154.66,154.93,154.64,154.88,48500.0,128.5791,128.8036,128.5625,128.762,48500.0
2010-11-15 11:40:00,154.89,155.22,154.86,155.19,79800.0,128.7703,129.0447,128.7454,129.0197,79800.0
2010-11-15 11:50:00,155.2,155.24,155.11,155.19,58100.0,129.028,129.0613,128.9532,129.0197,58100.0
2010-11-15 12:00:00,155.19,155.27,154.63,154.7,100300.0,129.0197,129.0862,128.5541,128.6123,100300.0
2010-11-15 12:10:00,154.69,154.7,154.27,154.43,142800.0,128.604,128.6123,128.2549,128.3879,142800.0
2010-11-15 12:20:00,154.44,154.68,154.29,154.63,66500.0,128.3962,128.5957,128.2715,128.5541,66500.0
2010-11-15 12:30:00,154.61,154.77,154.6,154.76,40100.0,128.5375,128.6705,128.5292,128.6622,40100.0
2010-11-15 12:40:00,154.76,154.83,154.69,154.79,23700.0,128.6622,128.7204,128.604,128.6872,23700.0
2010-11-15 12:50:00,154.78,154.97,154.78,154.91,48800.0,128.6789,128.8368,128.6789,128.7869,48800.0
2010-11-15 13:00:00,154.93,154.93,154.71,154.76,37800.0,128.8036,128.8036,128.6207,128.6622,37800.0
2010-11-15 13:10:00,154.75,154.9,154.74,154.9,19100.0,128.6539,128.7786,128.6456,128.7786,19100.0
2010-11-15 13:20:00,154.88,155.05,154.82,154.95,82800.0,128.762,128.9033,128.7121,128.8202,82800.0
2010-11-15 13:30:00,154.97,155.05,154.87,154.87,26000.0,128.8368,128.9033,128.7537,128.7537,26000.0
2010-11-15 13:40:00,154.9,155.02,154.9,155.0,41700.0,128.7786,128.8784,128.7786,128.8618,41700.0
2010-11-15 13:50:00,155.01,155.05,154.9,154.9,21200.0,128.8701,128.9033,128.7786,128.7786,21200.0
2010-11-15 14:00:00,154.9,155.02,154.85,154.88,45000.0,128.7786,128.8784,128.737,128.762,45000.0
2010-11-15 14:10:00,154.89,154.91,154.57,154.64,72400.0,128.7703,128.7869,128.5043,128.5625,72400.0
2010-11-15 14:20:00,154.65,154.71,154.59,154.69,76300.0,128.5708,128.6207,128.5209,128.604,76300.0
2010-11-15 14:30:00,154.69,154.7,154.51,154.66,44400.0,128.604,128.6123,128.4544,128.5791,44400.0
2010-11-15 14:40:00,154.66,154.8,154.61,154.76,34300.0,128.5791,128.6955,128.5375,128.6622,34300.0
2010-11-15 14:50:00,154.78,154.87,154.71,154.73,23600.0,128.6789,128.7537,128.6207,128.6373,23600.0
2010-11-15 15:00:00,154.74,154.75,154.53,154.71,55500.0,128.6456,128.6539,128.471,128.6207,55500.0
2010-11-15 15:10:00,154.71,154.76,154.21,154.39,107000.0,128.6207,128.6622,128.205,128.3546,107000.0
2010-11-15 15:20:00,154.38,154.38,154.12,154.31,83000.0,128.3463,128.3463,128.1302,128.2881,83000.0
2010-11-15 15:30:00,154.31,154.33,154.07,154.26,73900.0,128.2881,128.3047,128.0886,128.2465,73900.0
2010-11-15 15:40:00,154.26,154.35,153.98,153.98,100600.0,128.2465,128.3214,128.0138,128.0138,100600.0
2010-11-15 15:50:00,153.99,154.02,153.71,153.78,133200.0,128.0221,128.047,127.7893,127.8475,133200.0
2010-11-16 09:30:00,152.49,152.71,152.17,152.55,138700.0,126.775,126.9579,126.509,126.8249,138700.0
2010-11-16 09:40:00,152.55,153.02,152.42,152.42,104500.0,126.8249,127.2156,126.7168,126.7168,104500.0
2010-11-16 09:50:00,152.42,152.61,152.32,152.54,89600.0,126.7168,126.8748,126.6337,126.8166,89600.0
2010-11-16 10:00:00,152.55,152.7,152.27,152.67,88400.0,126.8249,126.9496,126.5921,126.9247,88400.0
2010-11-16 10:10:00,152.67,152.78,152.47,152.63,39400.0,126.9247,127.0161,126.7584,126.8914,39400.0
2010-11-16 10:20:00,152.62,152.65,152.21,152.4,56000.0,126.8831,126.908,126.5422,126.7002,56000.0
2010-11-16 10:30:00,152.34,152.34,151.75,151.84,129400.0,126.6503,126.6503,126.1598,126.2346,129400.0
2010-11-16 10:40:00,151.86,152.04,151.71,151.95,121700.0,126.2513,126.4009,126.1266,126.3261,121700.0
2010-11-16 10:50:00,151.94,151.97,151.63,151.85,123300.0,126.3178,126.3427,126.0601,126.243,123300.0
2010-11-16 11:00:00,151.88,151.88,151.25,151.28,181400.0,126.2679,126.2679,125.7441,125.7691,181400.0
2010-11-16 11:10:00,151.25,151.35,150.86,150.88,156100.0,125.7441,125.8273,125.4199,125.4365,156100.0
2010-11-16 11:20:00,150.87,151.05,150.81,151.01,108100.0,125.4282,125.5779,125.3783,125.5446,108100.0
2010-11-16 11:30:00,151.0,151.3,150.91,151.02,211900.0,125.5363,125.7857,125.4615,125.5529,211900.0
2010-11-16 11:40:00,151.02,151.03,150.38,150.57,144100.0,125.5529,125.5612,125.0208,125.1788,144100.0
2010-11-16 11:50:00,150.58,150.88,150.58,150.83,88900.0,125.1871,125.4365,125.1871,125.395,88900.0
2010-11-16 12:00:00,150.85,151.06,150.85,150.9,100300.0,125.4116,125.5862,125.4116,125.4532,100300.0
2010-11-16 12:10:00,150.89,151.2,150.63,150.94,102900.0,125.4448,125.7026,125.2287,125.4864,102900.0
2010-11-16 12:20:00,150.94,151.09,150.82,150.9,65500.0,125.4864,125.6111,125.3866,125.4532,65500.0
2010-11-16 12:30:00,150.9,150.91,150.63,150.74,111800.0,125.4532,125.4615,125.2287,125.3201,111800.0
2010-11-16 12:40:00,150.77,150.82,150.56,150.64,85500.0,125.3451,125.3866,125.1705,125.237,85500.0
2010-11-16 12:50:00,150.65,151.06,150.56,151.06,115400.0,125.2453,125.5862,125.1705,125.5862,115400.0
2010-11-16 13:00:00,151.04,151.05,150.83,150.91,32200.0,125.5695,125.5779,125.395,125.4615,32200.0
2010-11-16 13:10:00,150.93,150.94,150.64,150.92,46000.0,125.4781,125.4864,125.237,125.4698,46000.0
2010-11-16 13:20:00,150.92,151.02,150.81,150.96,52500.0,125.4698,125.5529,125.3783,125.503,52500.0
2010-11-16 13:30:00,150.95,151.11,150.85,151.1,60300.0,125.4947,125.6277,125.4116,125.6194,60300.0
2010-11-16 13:40:00,151.12,151.13,150.87,150.9,75200.0,125.6361,125.6444,125.4282,125.4532,75200.0
2010-11-16 13:50:00,150.89,151.12,150.88,151.0,111200.0,125.4448,125.6361,125.4365,125.5363,111200.0
2010-11-16 14:00:00,151.0,151.11,150.93,151.0,128400.0,125.5363,125.6277,125.4781,125.5363,128400.0
2010-11-16 14:10:00,151.0,151.14,150.82,150.82,55600.0,125.5363,125.6527,125.3866,125.3866,55600.0
2010-11-16 14:20:00,150.82,151.07,150.63,150.71,109400.0,125.3866,125.5945,125.2287,125.2952,109400.0
2010-11-16 14:30:00,150.71,150.73,150.43,150.44,69800.0,125.2952,125.3118,125.0624,125.0707,69800.0
2010-11-16 14:40:00,150.44,150.64,150.28,150.64,118400.0,125.0707,125.237,124.9377,125.237,118400.0
2010-11-16 14:50:00,150.63,150.92,150.57,150.73,101500.0,125.2287,125.4698,125.1788,125.3118,101500.0
2010-11-16 15:00:00,150.74,150.9,150.7,150.75,104500.0,125.3201,125.4532,125.2869,125.3284,104500.0
2010-11-16 15:10:00,150.76,150.76,150.28,150.45,160600.0,125.3368,125.3368,124.9377,125.079,160600.0
2010-11-16 15:20:00,150.44,150.66,150.38,150.48,107900.0,125.0707,125.2536,125.0208,125.104,107900.0
2010-11-16 15:30:00,150.48,150.64,150.48,150.54,131200.0,125.104,125.237,125.104,125.1539,131200.0
2010-11-16 15:40:00,150.53,150.8,150.53,150.77,145100.0,125.1455,125.37,125.1455,125.3451,145100.0
2010-11-16 15:50:00,150.77,151.07,150.69,151.01,221900.0,125.3451,125.5945,125.2786,125.5446,221900.0
2010-11-17 09:30:00,151.42,151.73,151.21,151.48,83200.0,125.8855,126.1432,125.7109,125.9353,83200.0
2010-11-17 09:40:00,151.47,151.65,150.98,151.44,83600.0,125.927,126.0767,125.5197,125.9021,83600.0
2010-11-17 09:50:00,151.48,151.68,151.36,151.65,59000.0,125.9353,126.1016,125.8356,126.0767,59000.0
2010-11-17 10:00:00,151.65,152.01,151.63,151.94,60500.0,126.0767,126.376,126.0601,126.3178,60500.0
2010-11-17 10:10:00,151.93,152.02,151.72,151.95,60500.0,126.3095,126.3843,126.1349,126.3261,60500.0
2010-11-17 10:20:00,151.96,152.09,151.89,152.02,43500.0,126.3344,126.4425,126.2762,126.3843,43500.0
2010-11-17 10:30:00,152.02,152.16,151.78,151.9,36000.0,126.3843,126.5007,126.1848,126.2845,36000.0
2010-11-17 10:40:00,151.92,152.14,151.91,151.98,45500.0,126.3011,126.484,126.2928,126.351,45500.0
2010-11-17 10:50:00,151.99,152.05,151.7,151.83,36500.0,126.3593,126.4092,126.1182,126.2263,36500.0
2010-11-17 11:00:00,151.8,151.89,151.61,151.75,18100.0,126.2014,126.2762,126.0434,126.1598,18100.0
2010-11-17 11:10:00,151.76,152.2,151.76,152.05,95100.0,126.1681,126.5339,126.1681,126.4092,95100.0
2010-11-17 11:20:00,152.06,152.18,151.99,152.16,23100.0,126.4175,126.5173,126.3593,126.5007,23100.0
2010-11-17 11:30:00,152.13,152.16,152.01,152.09,27200.0,126.4757,126.5007,126.376,126.4425,27200.0
2010-11-17 11:40:00,152.11,152.24,151.88,151.91,32700.0,126.4591,126.5672,126.2679,126.2928,32700.0
2010-11-17 11:50:00,151.93,152.3,151.93,152.24,37700.0,126.3095,126.6171,126.3095,126.5672,37700.0
2010-11-17 12:00:00,152.24,152.27,152.0,152.0,16600.0,126.5672,126.5921,126.3677,126.3677,16600.0
2010-11-17 12:10:00,152.04,152.18,151.98,152.01,20100.0,126.4009,126.5173,126.351,126.376,20100.0
2010-11-17 12:20:00,152.05,152.14,151.86,151.99,20400.0,126.4092,126.484,126.2513,126.3593,20400.0
2010-11-17 12:30:00,151.99,151.99,151.82,151.86,12800.0,126.3593,126.3593,126.218,126.2513,12800.0
2010-11-17 12:40:00,151.85,151.97,151.84,151.97,31100.0,126.243,126.3427,126.2346,126.3427,31100.0
2010-11-17 12:50:00,151.97,152.03,151.9,151.9,30300.0,126.3427,126.3926,126.2845,126.2845,30300.0
2010-11-17 13:00:00,151.91,151.91,151.82,151.91,9100.0,126.2928,126.2928,126.218,126.2928,9100.0
2010-11-17 13:10:00,151.9,152.0,151.88,152.0,98900.0,126.2845,126.3677,126.2679,126.3677,98900.0
2010-11-17 13:20:00,152.0,152.11,151.98,152.11,35000.0,126.3677,126.4591,126.351,126.4591,35000.0
2010-11-17 13:30:00,152.14,152.2,152.09,152.15,15400.0,126.484,126.5339,126.4425,126.4924,15400.0
2010-11-17 13:40:00,152.11,152.11,151.9,152.01,53800.0,126.4591,126.4591,126.2845,126.376,53800.0
2010-11-17 13:50:00,152.01,152.1,152.0,152.08,15700.0,126.376,126.4508,126.3677,126.4342,15700.0
2010-11-17 14:00:00,152.09,152.16,152.07,152.12,7600.0,126.4425,126.5007,126.4259,126.4674,7600.0
2010-11-17 14:10:00,152.12,152.16,152.03,152.12,8600.0,126.4674,126.5007,126.3926,126.4674,8600.0
2010-11-17 14:20:00,152.09,152.11,151.97,152.09,40200.0,126.4425,126.4591,126.3427,126.4425,40200.0
2010-11-17 14:30:00,152.08,152.19,152.07,152.16,10800.0,126.4342,126.5256,126.4259,126.5007,10800.0
2010-11-17 14:40:00,152.18,152.24,152.14,152.15,22900.0,126.5173,126.5672,126.484,126.4924,22900.0
2010-11-17 14:50:00,152.12,152.16,152.03,152.07,60400.0,126.4674,126.5007,126.3926,126.4259,60400.0
2010-11-17 15:00:00,152.08,152.11,151.81,151.82,114700.0,126.4342,126.4591,126.2097,126.218,114700.0
2010-11-17 15:10:00,151.81,151.92,151.75,151.9,123300.0,126.2097,126.3011,126.1598,126.2845,123300.0
2010-11-17 15:20:00,151.91,151.95,151.39,151.43,169300.0,126.2928,126.3261,125.8605,125.8938,169300.0
2010-11-17 15:30:00,151.44,151.87,151.44,151.85,91400.0,125.9021,126.2596,125.9021,126.243,91400.0
2010-11-17 15:40:00,151.85,152.06,151.72,152.02,113000.0,126.243,126.4175,126.1349,126.3843,113000.0
2010-11-17 15:50:00,152.02,152.07,151.89,151.91,138800.0,126.3843,126.4259,126.2762,126.2928,138800.0
2010-11-18 09:30:00,153.54,154.12,153.5,153.97,162200.0,127.648,128.1302,127.6147,128.0054,162200.0
2010-11-18 09:40:00,153.97,154.33,153.92,154.22,231200.0,128.0054,128.3047,127.9639,128.2133,231200.0
2010-11-18 09:50:00,154.22,154.25,153.89,153.95,72300.0,128.2133,128.2382,127.9389,127.9888,72300.0
2010-11-18 10:00:00,153.95,154.63,153.95,154.59,347400.0,127.9888,128.5541,127.9888,128.5209,347400.0
2010-11-18 10:10:00,154.6,154.95,154.6,154.84,153100.0,128.5292,128.8202,128.5292,128.7287,153100.0
2010-11-18 10:20:00,154.85,155.02,154.64,154.91,72900.0,128.737,128.8784,128.5625,128.7869,72900.0
2010-11-18 10:30:00,154.91,154.97,154.75,154.8,91300.0,128.7869,128.8368,128.6539,128.6955,91300.0
2010-11-18 10:40:00,154.8,154.85,154.68,154.81,64400.0,128.6955,128.737,128.5957,128.7038,64400.0
2010-11-18 10:50:00,154.8,154.84,154.69,154.71,52200.0,128.6955,128.7287,128.604,128.6207,52200.0
2010-11-18 11:00:00,154.71,154.81,154.54,154.55,66200.0,128.6207,128.7038,128.4793,128.4876,66200.0
2010-11-18 11:10:00,154.55,154.58,154.42,154.49,57500.0,128.4876,128.5126,128.3796,128.4378,57500.0
2010-11-18 11:20:00,154.5,154.6,154.47,154.59,40000.0,128.4461,128.5292,128.4211,128.5209,40000.0
2010-11-18 11:30:00,154.6,154.65,154.56,154.62,33700.0,128.5292,128.5708,128.496,128.5458,33700.0
2010-11-18 11:40:00,154.63,154.63,154.42,154.42,20500.0,128.5541,128.5541,128.3796,128.3796,20500.0
2010-11-18 11:50:00,154.42,154.52,154.4,154.46,27700.0,128.3796,128.4627,128.3629,128.4128,27700.0
2010-11-18 12:00:00,154.47,154.7,154.47,154.66,49700.0,128.4211,128.6123,128.4211,128.5791,49700.0
2010-11-18 12:10:00,154.66,154.72,154.57,154.6,50500.0,128.5791,128.629,128.5043,128.5292,50500.0
2010-11-18 12:20:00,154.6,154.69,154.6,154.67,13300.0,128.5292,128.604,128.5292,128.5874,13300.0
2010-11-18 12:30:00,154.67,154.67,154.59,154.62,12300.0,128.5874,128.5874,128.5209,128.5458,12300.0
2010-11-18 12:40:00,154.63,154.64,154.56,154.56,23400.0,128.5541,128.5625,128.496,128.496,23400.0
2010-11-18 12:50:00,154.57,154.63,154.54,154.55,24300.0,128.5043,128.5541,128.4793,128.4876,24300.0
2010-11-18 13:00:00,154.56,154.56,154.52,154.53,12800.0,128.496,128.496,128.4627,128.471,12800.0
2010-11-18 13:10:00,154.55,154.6,154.52,154.57,33200.0,128.4876,128.5292,128.4627,128.5043,33200.0
2010-11-18 13:20:00,154.57,154.6,154.54,154.55,26700.0,128.5043,128.5292,128.4793,128.4876,26700.0
2010-11-18 13:30:00,154.56,154.61,154.48,154.53,34100.0,128.496,128.5375,128.4294,128.471,34100.0
2010-11-18 13:40:00,154.54,154.57,154.5,154.53,31100.0,128.4793,128.5043,128.4461,128.471,31100.0
2010-11-18 13:50:00,154.53,154.66,154.52,154.54,51300.0,128.471,128.5791,128.4627,128.4793,51300.0
2010-11-18 14:00:00,154.55,154.63,154.54,154.61,55600.0,128.4876,128.5541,128.4793,128.5375,55600.0
2010-11-18 14:10:00,154.61,154.61,154.44,154.45,33500.0,128.5375,128.5375,128.3962,128.4045,33500.0
2010-11-18 14:20:00,154.45,154.45,154.27,154.3,80500.0,128.4045,128.4045,128.2549,128.2798,80500.0
2010-11-18 14:30:00,154.31,154.39,154.28,154.36,39600.0,128.2881,128.3546,128.2632,128.3297,39600.0
2010-11-18 14:40:00,154.35,154.45,154.26,154.43,270400.0,128.3214,128.4045,128.2465,128.3879,270400.0
2010-11-18 14:50:00,154.45,154.46,154.38,154.41,47800.0,128.4045,128.4128,128.3463,128.3712,47800.0
2010-11-18 15:00:00,154.42,154.53,154.42,154.51,40500.0,128.3796,128.471,128.3796,128.4544,40500.0
2010-11-18 15:10:00,154.52,154.52,154.36,154.37,22800.0,128.4627,128.4627,128.3297,128.338,22800.0
2010-11-18 15:20:00,154.37,154.37,154.18,154.23,47600.0,128.338,128.338,128.18,128.2216,47600.0
2010-11-18 15:30:00,154.23,154.24,153.77,153.91,113300.0,128.2216,128.2299,127.8392,127.9556,113300.0
2010-11-18 15:40:00,153.9,154.02,153.79,153.98,157100.0,127.9473,128.047,127.8558,128.0138,157100.0
2010-11-18 15:50:00,153.98,154.1,153.88,154.01,257400.0,128.0138,128.1135,127.9306,128.0387,257400.0
2010-11-19 09:30:00,153.7,153.81,153.52,153.55,127600.0,127.781,127.8724,127.6313,127.6563,127600.0
2010-11-19 09:40:00,153.49,153.63,153.14,153.24,150000.0,127.6064,127.7228,127.3154,127.3985,150000.0
2010-11-19 09:50:00,153.22,153.33,152.98,153.32,106300.0,127.3819,127.4734,127.1824,127.4651,106300.0
2010-11-19 10:00:00,153.33,153.4,153.12,153.23,81100.0,127.4734,127.5316,127.2988,127.3902,81100.0
2010-11-19 10:10:00,153.23,153.5,153.16,153.38,79000.0,127.3902,127.6147,127.332,127.5149,79000.0
2010-11-19 10:20:00,153.37,153.47,153.21,153.35,81500.0,127.5066,127.5898,127.3736,127.49,81500.0
2010-11-19 10:30:00,153.35,153.63,153.23,153.52,75100.0,127.49,127.7228,127.3902,127.6313,75100.0
2010-11-19 10:40:00,153.51,154.05,153.51,154.03,54200.0,127.623,128.072,127.623,128.0553,54200.0
2010-11-19 10:50:00,154.04,154.07,153.86,153.86,41100.0,128.0636,128.0886,127.914,127.914,41100.0
2010-11-19 11:00:00,153.85,154.15,153.81,154.12,38300.0,127.9057,128.1551,127.8724,128.1302,38300.0
2010-11-19 11:10:00,154.13,154.13,153.79,153.94,39100.0,128.1385,128.1385,127.8558,127.9805,39100.0
2010-11-19 11:20:00,153.92,154.09,153.89,154.05,24800.0,127.9639,128.1052,127.9389,128.072,24800.0
2010-11-19 11:30:00,154.07,154.24,154.07,154.14,49000.0,128.0886,128.2299,128.0886,128.1468,49000.0
2010-11-19 11:40:00,154.1,154.33,154.09,154.22,38200.0,128.1135,128.3047,128.1052,128.2133,38200.0
2010-11-19 11:50:00,154.21,154.24,154.06,154.07,22500.0,128.205,128.2299,128.0803,128.0886,22500.0
2010-11-19 12:00:00,154.08,154.18,154.06,154.16,28700.0,128.0969,128.18,128.0803,128.1634,28700.0
2010-11-19 12:10:00,154.16,154.17,154.07,154.08,15500.0,128.1634,128.1717,128.0886,128.0969,15500.0
2010-11-19 12:20:00,154.11,154.14,154.07,154.08,27100.0,128.1218,128.1468,128.0886,128.0969,27100.0
2010-11-19 12:30:00,154.08,154.11,154.01,154.11,17100.0,128.0969,128.1218,128.0387,128.1218,17100.0
2010-11-19 12:40:00,154.14,154.25,154.14,154.21,23400.0,128.1468,128.2382,128.1468,128.205,23400.0
2010-11-19 12:50:00,154.21,154.44,154.21,154.42,79400.0,128.205,128.3962,128.205,128.3796,79400.0
2010-11-19 13:00:00,154.44,154.54,154.4,154.51,29400.0,128.3962,128.4793,128.3629,128.4544,29400.0
2010-11-19 13:10:00,154.52,154.53,154.43,154.44,75200.0,128.4627,128.471,128.3879,128.3962,75200.0
2010-11-19 13:20:00,154.43,154.44,154.33,154.38,24600.0,128.3879,128.3962,128.3047,128.3463,24600.0
2010-11-19 13:30:00,154.38,154.49,154.38,154.44,21100.0,128.3463,128.4378,128.3463,128.3962,21100.0
2010-11-19 13:40:00,154.44,154.46,154.39,154.44,16700.0,128.3962,128.4128,128.3546,128.3962,16700.0
2010-11-19 13:50:00,154.44,154.51,154.42,154.51,15700.0,128.3962,128.4544,128.3796,128.4544,15700.0
2010-11-19 14:00:00,154.52,154.73,154.49,154.7,40200.0,128.4627,128.6373,128.4378,128.6123,40200.0
2010-11-19 14:10:00,154.71,154.74,154.62,154.64,40600.0,128.6207,128.6456,128.5458,128.5625,40600.0
2010-11-19 14:20:00,154.64,154.65,154.57,154.6,13600.0,128.5625,128.5708,128.5043,128.5292,13600.0
2010-11-19 14:30:00,154.58,154.63,154.56,154.62,6300.0,128.5126,128.5541,128.496,128.5458,6300.0
2010-11-19 14:40:00,154.62,154.7,154.62,154.67,15300.0,128.5458,128.6123,128.5458,128.5874,15300.0
2010-11-19 14:50:00,154.69,154.69,154.54,154.54,29300.0,128.604,128.604,128.4793,128.4793,29300.0
2010-11-19 15:00:00,154.55,154.63,154.51,154.57,24000.0,128.4876,128.5541,128.4544,128.5043,24000.0
2010-11-19 15:10:00,154.57,154.58,154.43,154.52,21300.0,128.5043,128.5126,128.3879,128.4627,21300.0
2010-11-19 15:20:00,154.53,154.56,154.43,154.45,9600.0,128.471,128.496,128.3879,128.4045,9600.0
2010-11-19 15:30:00,154.46,154.46,154.33,154.39,32200.0,128.4128,128.4128,128.3047,128.3546,32200.0
2010-11-19 15:40:00,154.39,154.66,154.39,154.62,72400.0,128.3546,128.5791,128.3546,128.5458,72400.0
2010-11-19 15:50:00,154.63,154.73,154.49,154.5,120700.0,128.5541,128.6373,128.4378,128.4461,120700.0
2010-11-22 09:30:00,153.87,154.17,153.62,154.17,105600.0,127.9223,128.1717,127.7145,128.1717,105600.0
2010-11-22 09:40:00,154.17,154.7,154.17,154.67,95000.0,128.1717,128.6123,128.1717,128.5874,95000.0
2010-11-22 09:50:00,154.69,155.35,154.65,155.26,85500.0,128.604,129.1527,128.5708,129.0779,85500.0
2010-11-22 10:00:00,155.28,155.38,155.16,155.19,58500.0,129.0945,129.1777,128.9948,129.0197,58500.0
2010-11-22 10:10:00,155.19,155.42,155.09,155.23,47900.0,129.0197,129.2109,128.9366,129.053,47900.0
2010-11-22 10:20:00,155.23,155.23,154.83,154.83,95300.0,129.053,129.053,128.7204,128.7204,95300.0
2010-11-22 10:30:00,154.78,154.78,154.28,154.63,230900.0,128.6789,128.6789,128.2632,128.5541,230900.0
2010-11-22 10:40:00,154.62,154.69,154.44,154.52,149300.0,128.5458,128.604,128.3962,128.4627,149300.0
2010-11-22 10:50:00,154.57,154.89,154.51,154.56,41500.0,128.5043,128.7703,128.4544,128.496,41500.0
2010-11-22 11:00:00,154.57,154.57,154.28,154.54,77500.0,128.5043,128.5043,128.2632,128.4793,77500.0
2010-11-22 11:10:00,154.53,154.82,154.46,154.79,39900.0,128.471,128.7121,128.4128,128.6872,39900.0
2010-11-22 11:20:00,154.78,154.84,154.66,154.76,57300.0,128.6789,128.7287,128.5791,128.6622,57300.0
2010-11-22 11:30:00,154.78,154.84,154.69,154.83,64600.0,128.6789,128.7287,128.604,128.7204,64600.0
2010-11-22 11:40:00,154.85,154.9,154.73,154.88,33100.0,128.737,128.7786,128.6373,128.762,33100.0
2010-11-22 11:50:00,154.89,154.94,154.78,154.87,101400.0,128.7703,128.8119,128.6789,128.7537,101400.0
2010-11-22 12:00:00,154.88,154.88,154.7,154.76,83500.0,128.762,128.762,128.6123,128.6622,83500.0
2010-11-22 12:10:00,154.77,154.86,154.7,154.85,23900.0,128.6705,128.7454,128.6123,128.737,23900.0
2010-11-22 12:20:00,154.87,154.89,154.23,154.25,85100.0,128.7537,128.7703,128.2216,128.2382,85100.0
2010-11-22 12:30:00,154.2,154.27,154.01,154.26,170300.0,128.1967,128.2549,128.0387,128.2465,170300.0
2010-11-22 12:40:00,154.27,154.28,153.85,154.04,103200.0,128.2549,128.2632,127.9057,128.0636,103200.0
2010-11-22 12:50:00,154.04,154.2,153.93,154.16,53900.0,128.0636,128.1967,127.9722,128.1634,53900.0
2010-11-22 13:00:00,154.14,154.18,154.01,154.11,76800.0,128.1468,128.18,128.0387,128.1218,76800.0
2010-11-22 13:10:00,154.16,154.3,154.15,154.23,33500.0,128.1634,128.2798,128.1551,128.2216,33500.0
2010-11-22 13:20:00,154.2,154.26,154.12,154.24,47900.0,128.1967,128.2465,128.1302,128.2299,47900.0
2010-11-22 13:30:00,154.26,154.61,154.26,154.55,26300.0,128.2465,128.5375,128.2465,128.4876,26300.0
2010-11-22 13:40:00,154.6,154.7,154.58,154.68,33400.0,128.5292,128.6123,128.5126,128.5957,33400.0
2010-11-22 13:50:00,154.68,154.99,154.68,154.83,73000.0,128.5957,128.8534,128.5957,128.7204,73000.0
2010-11-22 14:00:00,154.86,155.01,154.75,154.85,46300.0,128.7454,128.8701,128.6539,128.737,46300.0
2010-11-22 14:10:00,154.87,155.1,154.86,155.05,65700.0,128.7537,128.9449,128.7454,128.9033,65700.0
2010-11-22 14:20:00,155.09,155.19,155.04,155.04,132800.0,128.9366,129.0197,128.895,128.895,132800.0
2010-11-22 14:30:00,155.04,155.22,155.0,155.22,153000.0,128.895,129.0447,128.8618,129.0447,153000.0
2010-11-22 14:40:00,155.23,155.57,155.1,155.45,71300.0,129.053,129.3356,128.9449,129.2359,71300.0
2010-11-22 14:50:00,155.45,155.5,155.38,155.42,53100.0,129.2359,129.2774,129.1777,129.2109,53100.0
2010-11-22 15:00:00,155.45,155.54,155.41,155.47,40800.0,129.2359,129.3107,129.2026,129.2525,40800.0
2010-11-22 15:10:00,155.47,155.52,155.39,155.48,39000.0,129.2525,129.2941,129.186,129.2608,39000.0
2010-11-22 15:20:00,155.49,155.54,155.28,155.37,46000.0,129.2691,129.3107,129.0945,129.1694,46000.0
2010-11-22 15:30:00,155.39,155.58,155.27,155.57,67400.0,129.186,129.3439,129.0862,129.3356,67400.0
2010-11-22 15:40:00,155.57,155.84,155.57,155.82,189800.0,129.3356,129.5601,129.3356,129.5435,189800.0
2010-11-22 15:50:00,155.82,155.82,155.63,155.7,212100.0,129.5435,129.5435,129.3855,129.4437,212100.0
2010-11-23 09:30:00,153.91,154.06,153.6,153.95,252900.0,127.9556,128.0803,127.6978,127.9888,252900.0
2010-11-23 09:40:00,153.89,154.27,153.78,154.05,150400.0,127.9389,128.2549,127.8475,128.072,150400.0
2010-11-23 09:50:00,154.05,154.05,153.4,153.53,122800.0,128.072,128.072,127.5316,127.6396,122800.0
2010-11-23 10:00:00,153.44,153.82,153.29,153.79,192800.0,127.5648,127.8807,127.4401,127.8558,192800.0
2010-11-23 10:10:00,153.79,154.09,153.56,153.99,130000.0,127.8558,128.1052,127.6646,128.0221,130000.0
2010-11-23 10:20:00,154.0,154.03,153.76,153.95,91500.0,128.0304,128.0553,127.8309,127.9888,91500.0
2010-11-23 10:30:00,153.94,154.25,153.88,154.21,121700.0,127.9805,128.2382,127.9306,128.205,121700.0
2010-11-23 10:40:00,154.24,154.41,154.13,154.2,69200.0,128.2299,128.3712,128.1385,128.1967,69200.0
2010-11-23 10:50:00,154.2,154.31,154.05,154.28,92400.0,128.1967,128.2881,128.072,128.2632,92400.0
2010-11-23 11:00:00,154.27,154.27,153.84,153.96,56000.0,128.2549,128.2549,127.8974,127.9971,56000.0
2010-11-23 11:10:00,153.97,153.98,153.71,153.76,92100.0,128.0054,128.0138,127.7893,127.8309,92100.0
2010-11-23 11:20:00,153.75,153.82,153.3,153.3,116900.0,127.8225,127.8807,127.4484,127.4484,116900.0
2010-11-23 11:30:00,153.29,153.39,153.15,153.35,91000.0,127.4401,127.5233,127.3237,127.49,91000.0
2010-11-23 11:40:00,153.36,153.52,153.35,153.41,92500.0,127.4983,127.6313,127.49,127.5399,92500.0
2010-11-23 11:50:00,153.41,153.48,153.31,153.4,199500.0,127.5399,127.5981,127.4567,127.5316,199500.0
2010-11-23 12:00:00,153.39,153.49,153.22,153.49,175500.0,127.5233,127.6064,127.3819,127.6064,175500.0
2010-11-23 12:10:00,153.5,153.56,153.33,153.4,56000.0,127.6147,127.6646,127.4734,127.5316,56000.0
2010-11-23 12:20:00,153.38,153.57,153.34,153.57,52000.0,127.5149,127.6729,127.4817,127.6729,52000.0
2010-11-23 12:30:00,153.57,153.7,153.39,153.51,57000.0,127.6729,127.781,127.5233,127.623,57000.0
2010-11-23 12:40:00,153.5,153.78,153.47,153.75,60300.0,127.6147,127.8475,127.5898,127.8225,60300.0
2010-11-23 12:50:00,153.76,154.05,153.74,154.0,47200.0,127.8309,128.072,127.8142,128.0304,47200.0
2010-11-23 13:00:00,154.0,154.05,153.87,153.87,29800.0,128.0304,128.072,127.9223,127.9223,29800.0
2010-11-23 13:10:00,153.86,153.96,153.77,153.82,55900.0,127.914,127.9971,127.8392,127.8807,55900.0
2010-11-23 13:20:00,153.8,154.04,153.74,154.04,62200.0,127.8641,128.0636,127.8142,128.0636,62200.0
2010-11-23 13:30:00,154.05,154.12,153.88,153.96,59500.0,128.072,128.1302,127.9306,127.9971,59500.0
2010-11-23 13:40:00,153.96,153.97,153.77,153.77,48200.0,127.9971,128.0054,127.8392,127.8392,48200.0
2010-11-23 13:50:00,153.77,153.85,153.72,153.74,47600.0,127.8392,127.9057,127.7976,127.8142,47600.0
2010-11-23 14:00:00,153.75,154.03,153.64,153.74,170200.0,127.8225,128.0553,127.7311,127.8142,170200.0
2010-11-23 14:10:00,153.75,153.87,153.57,153.57,169300.0,127.8225,127.9223,127.6729,127.6729,169300.0
2010-11-23 14:20:00,153.54,153.63,153.47,153.62,75700.0,127.648,127.7228,127.5898,127.7145,75700.0
2010-11-23 14:30:00,153.6,153.65,153.49,153.54,96100.0,127.6978,127.7394,127.6064,127.648,96100.0
2010-11-23 14:40:00,153.53,153.71,153.47,153.63,62900.0,127.6396,127.7893,127.5898,127.7228,62900.0
2010-11-23 14:50:00,153.62,153.84,153.61,153.74,31100.0,127.7145,127.8974,127.7062,127.8142,31100.0
2010-11-23 15:00:00,153.73,153.94,153.65,153.85,66300.0,127.8059,127.9805,127.7394,127.9057,66300.0
2010-11-23 15:10:00,153.85,153.96,153.7,153.79,135200.0,127.9057,127.9971,127.781,127.8558,135200.0
2010-11-23 15:20:00,153.79,153.84,153.72,153.84,46700.0,127.8558,127.8974,127.7976,127.8974,46700.0
2010-11-23 15:30:00,153.84,153.9,153.77,153.89,50000.0,127.8974,127.9473,127.8392,127.9389,50000.0
2010-11-23 15:40:00,153.88,153.96,153.82,153.83,80200.0,127.9306,127.9971,127.8807,127.8891,80200.0
2010-11-23 15:50:00,153.83,154.01,153.77,153.96,94200.0,127.8891,128.0387,127.8392,127.9971,94200.0
2010-11-24 09:30:00,155.04,155.94,155.0,155.71,259300.0,128.895,129.6432,128.8618,129.452,259300.0
2010-11-24 09:40:00,155.73,155.87,155.57,155.62,140800.0,129.4687,129.585,129.3356,129.3772,140800.0
2010-11-24 09:50:00,155.63,156.04,155.59,155.9,102300.0,129.3855,129.7264,129.3523,129.61,102300.0
2010-11-24 10:00:00,155.83,155.84,155.55,155.81,94100.0,129.5518,129.5601,129.319,129.5352,94100.0
2010-11-24 10:10:00,155.8,156.05,155.64,156.01,97500.0,129.5268,129.7347,129.3938,129.7014,97500.0
2010-11-24 10:20:00,156.02,156.46,156.02,156.3,83100.0,129.7097,130.0755,129.7097,129.9425,83100.0
2010-11-24 10:30:00,156.3,156.5,156.28,156.45,74300.0,129.9425,130.1088,129.9259,130.0672,74300.0
2010-11-24 10:40:00,156.46,156.65,156.43,156.51,42000.0,130.0755,130.2335,130.0506,130.1171,42000.0
2010-11-24 10:50:00,156.5,156.55,156.36,156.52,27700.0,130.1088,130.1504,129.9924,130.1254,27700.0
2010-11-24 11:00:00,156.52,156.64,156.39,156.49,43200.0,130.1254,130.2252,130.0174,130.1005,43200.0
2010-11-24 11:10:00,156.5,156.62,156.43,156.44,48900.0,130.1088,130.2086,130.0506,130.0589,48900.0
2010-11-24 11:20:00,156.45,156.52,156.39,156.52,37000.0,130.0672,130.1254,130.0174,130.1254,37000.0
2010-11-24 11:30:00,156.53,156.69,156.52,156.67,59900.0,130.1337,130.2668,130.1254,130.2501,59900.0
2010-11-24 11:40:00,156.68,156.74,156.49,156.5,34900.0,130.2584,130.3083,130.1005,130.1088,34900.0
2010-11-24 11:50:00,156.51,156.71,156.51,156.7,43900.0,130.1171,130.2834,130.1171,130.2751,43900.0
2010-11-24 12:00:00,156.73,156.84,156.68,156.8,45800.0,130.3,130.3915,130.2584,130.3582,45800.0
2010-11-24 12:10:00,156.8,156.87,156.76,156.8,39100.0,130.3582,130.4164,130.325,130.3582,39100.0
2010-11-24 12:20:00,156.81,156.87,156.79,156.82,63200.0,130.3665,130.4164,130.3499,130.3748,63200.0
2010-11-24 12:30:00,156.83,156.92,156.83,156.9,44800.0,130.3832,130.458,130.3832,130.4413,44800.0
2010-11-24 12:40:00,156.91,156.96,156.78,156.8,41900.0,130.4497,130.4912,130.3416,130.3582,41900.0
2010-11-24 12:50:00,156.8,156.91,156.8,156.87,56700.0,130.3582,130.4497,130.3582,130.4164,56700.0
2010-11-24 13:00:00,156.87,156.9,156.77,156.82,69700.0,130.4164,130.4413,130.3333,130.3748,69700.0
2010-11-24 13:10:00,156.82,156.88,156.8,156.87,20200.0,130.3748,130.4247,130.3582,130.4164,20200.0
2010-11-24 13:20:00,156.87,157.04,156.85,157.0,85900.0,130.4164,130.5577,130.3998,130.5245,85900.0
2010-11-24 13:30:00,157.0,157.1,156.97,157.05,52000.0,130.5245,130.6076,130.4995,130.5661,52000.0
2010-11-24 13:40:00,157.05,157.05,156.93,156.95,77700.0,130.5661,130.5661,130.4663,130.4829,77700.0
2010-11-24 13:50:00,156.96,157.0,156.91,156.91,15200.0,130.4912,130.5245,130.4497,130.4497,15200.0
2010-11-24 14:00:00,156.92,156.97,156.89,156.91,31500.0,130.458,130.4995,130.433,130.4497,31500.0
2010-11-24 14:10:00,156.91,156.91,156.71,156.75,33000.0,130.4497,130.4497,130.2834,130.3166,33000.0
2010-11-24 14:20:00,156.75,156.86,156.74,156.84,24200.0,130.3166,130.4081,130.3083,130.3915,24200.0
2010-11-24 14:30:00,156.85,156.93,156.82,156.83,27700.0,130.3998,130.4663,130.3748,130.3832,27700.0
2010-11-24 14:40:00,156.84,156.87,156.8,156.82,67100.0,130.3915,130.4164,130.3582,130.3748,67100.0
2010-11-24 14:50:00,156.84,156.9,156.79,156.88,22600.0,130.3915,130.4413,130.3499,130.4247,22600.0
2010-11-24 15:00:00,156.86,157.05,156.85,157.01,41900.0,130.4081,130.5661,130.3998,130.5328,41900.0
2010-11-24 15:10:00,157.02,157.04,156.91,156.92,23400.0,130.5411,130.5577,130.4497,130.458,23400.0
2010-11-24 15:20:00,156.93,157.12,156.93,157.01,54000.0,130.4663,130.6243,130.4663,130.5328,54000.0
2010-11-24 15:30:00,157.01,157.05,156.89,156.95,65500.0,130.5328,130.5661,130.433,130.4829,65500.0
2010-11-24 15:40:00,156.93,156.95,156.78,156.83,74000.0,130.4663,130.4829,130.3416,130.3832,74000.0
2010-11-24 15:50:00,156.82,157.13,156.81,157.13,208100.0,130.3748,130.6326,130.3665,130.6326,208100.0
2010-11-26 09:30:00,155.94,156.23,155.64,156.05,139100.0,129.6432,129.8843,129.3938,129.7347,139100.0
2010-11-26 09:40:00,156.07,156.49,156.0,156.41,62200.0,129.7513,130.1005,129.6931,130.034,62200.0
2010-11-26 09:50:00,156.42,156.73,156.41,156.61,41800.0,130.0423,130.3,130.034,130.2003,41800.0
2010-11-26 10:00:00,156.63,156.75,156.51,156.62,19000.0,130.2169,130.3166,130.1171,130.2086,19000.0
2010-11-26 10:10:00,156.64,156.89,156.64,156.75,40500.0,130.2252,130.433,130.2252,130.3166,40500.0
2010-11-26 10:20:00,156.75,156.88,156.63,156.64,24900.0,130.3166,130.4247,130.2169,130.2252,24900.0
2010-11-26 10:30:00,156.64,156.76,156.51,156.72,12600.0,130.2252,130.325,130.1171,130.2917,12600.0
2010-11-26 10:40:00,156.74,156.8,156.52,156.58,29100.0,130.3083,130.3582,130.1254,130.1753,29100.0
2010-11-26 10:50:00,156.57,156.57,156.35,156.36,14400.0,130.167,130.167,129.9841,129.9924,14400.0
2010-11-26 11:00:00,156.39,156.55,156.36,156.53,15700.0,130.0174,130.1504,129.9924,130.1337,15700.0
2010-11-26 11:10:00,156.56,156.67,156.43,156.57,22800.0,130.1587,130.2501,130.0506,130.167,22800.0
2010-11-26 11:20:00,156.6,156.64,156.41,156.47,29600.0,130.1919,130.2252,130.034,130.0839,29600.0
2010-11-26 11:30:00,156.48,156.53,156.34,156.38,35400.0,130.0922,130.1337,129.9758,130.009,35400.0
2010-11-26 11:40:00,156.37,156.41,156.24,156.41,47300.0,130.0007,130.034,129.8926,130.034,47300.0
2010-11-26 11:50:00,156.41,156.49,156.33,156.48,21100.0,130.034,130.1005,129.9675,130.0922,21100.0
2010-11-26 12:00:00,156.49,156.52,156.32,156.48,28200.0,130.1005,130.1254,129.9592,130.0922,28200.0
2010-11-26 12:10:00,156.48,156.55,156.44,156.54,19100.0,130.0922,130.1504,130.0589,130.1421,19100.0
2010-11-26 12:20:00,156.54,156.67,156.54,156.6,15800.0,130.1421,130.2501,130.1421,130.1919,15800.0
2010-11-26 12:30:00,156.61,156.73,156.61,156.69,24800.0,130.2003,130.3,130.2003,130.2668,24800.0
2010-11-26 12:40:00,156.68,156.71,156.51,156.55,31100.0,130.2584,130.2834,130.1171,130.1504,31100.0
2010-11-26 12:50:00,156.56,156.56,156.3,156.3,102900.0,130.1587,130.1587,129.9425,129.9425,102900.0
2010-11-29 09:30:00,155.21,155.42,154.87,155.17,217800.0,129.0363,129.2109,128.7537,129.0031,217800.0
2010-11-29 09:40:00,155.16,155.71,154.99,155.3,90800.0,128.9948,129.452,128.8534,129.1112,90800.0
2010-11-29 09:50:00,155.3,155.35,154.15,154.4,197700.0,129.1112,129.1527,128.1551,128.3629,197700.0
2010-11-29 10:00:00,154.39,154.42,153.98,154.33,265100.0,128.3546,128.3796,128.0138,128.3047,265100.0
2010-11-29 10:10:00,154.34,154.55,154.19,154.36,58800.0,128.3131,128.4876,128.1883,128.3297,58800.0
2010-11-29 10:20:00,154.35,154.51,154.19,154.24,63800.0,128.3214,128.4544,128.1883,128.2299,63800.0
2010-11-29 10:30:00,154.23,154.89,154.19,154.71,105400.0,128.2216,128.7703,128.1883,128.6207,105400.0
2010-11-29 10:40:00,154.73,154.95,154.64,154.67,81300.0,128.6373,128.8202,128.5625,128.5874,81300.0
2010-11-29 10:50:00,154.66,154.78,154.26,154.32,100800.0,128.5791,128.6789,128.2465,128.2964,100800.0
2010-11-29 11:00:00,154.35,154.65,154.23,154.56,94200.0,128.3214,128.5708,128.2216,128.496,94200.0
2010-11-29 11:10:00,154.56,154.86,154.49,154.57,124900.0,128.496,128.7454,128.4378,128.5043,124900.0
2010-11-29 11:20:00,154.59,154.82,154.4,154.6,97600.0,128.5209,128.7121,128.3629,128.5292,97600.0
2010-11-29 11:30:00,154.61,154.7,154.38,154.39,108000.0,128.5375,128.6123,128.3463,128.3546,108000.0
2010-11-29 11:40:00,154.38,154.45,154.16,154.21,144800.0,128.3463,128.4045,128.1634,128.205,144800.0
2010-11-29 11:50:00,154.21,154.33,154.06,154.24,130500.0,128.205,128.3047,128.0803,128.2299,130500.0
2010-11-29 12:00:00,154.24,154.63,154.23,154.6,117200.0,128.2299,128.5541,128.2216,128.5292,117200.0
2010-11-29 12:10:00,154.61,154.86,154.57,154.78,46700.0,128.5375,128.7454,128.5043,128.6789,46700.0
2010-11-29 12:20:00,154.78,154.98,154.74,154.74,79800.0,128.6789,128.8451,128.6456,128.6456,79800.0
2010-11-29 12:30:00,154.74,154.79,154.65,154.71,83700.0,128.6456,128.6872,128.5708,128.6207,83700.0
2010-11-29 12:40:00,154.71,155.01,154.71,154.83,123400.0,128.6207,128.8701,128.6207,128.7204,123400.0
2010-11-29 12:50:00,154.81,154.82,154.65,154.73,255700.0,128.7038,128.7121,128.5708,128.6373,255700.0
2010-11-29 13:00:00,154.73,154.73,154.51,154.56,150900.0,128.6373,128.6373,128.4544,128.496,150900.0
2010-11-29 13:10:00,154.57,154.64,154.55,154.62,54900.0,128.5043,128.5625,128.4876,128.5458,54900.0
2010-11-29 13:20:00,154.62,154.64,154.43,154.56,90100.0,128.5458,128.5625,128.3879,128.496,90100.0
2010-11-29 13:30:00,154.56,154.58,154.38,154.38,143200.0,128.496,128.5126,128.3463,128.3463,143200.0
2010-11-29 13:40:00,154.4,154.77,154.4,154.76,58400.0,128.3629,128.6705,128.3629,128.6622,58400.0
2010-11-29 13:50:00,154.77,154.81,154.69,154.71,89000.0,128.6705,128.7038,128.604,128.6207,89000.0
2010-11-29 14:00:00,154.71,154.78,154.65,154.75,147000.0,128.6207,128.6789,128.5708,128.6539,147000.0
2010-11-29 14:10:00,154.75,154.85,154.7,154.8,263200.0,128.6539,128.737,128.6123,128.6955,263200.0
2010-11-29 14:20:00,154.8,155.16,154.75,155.13,158800.0,128.6955,128.9948,128.6539,128.9698,158800.0
2010-11-29 14:30:00,155.15,155.51,155.15,155.43,238300.0,128.9865,129.2858,128.9865,129.2192,238300.0
2010-11-29 14:40:00,155.44,155.68,155.42,155.68,88000.0,129.2276,129.4271,129.2109,129.4271,88000.0
2010-11-29 14:50:00,155.68,155.79,155.52,155.74,89500.0,129.4271,129.5185,129.2941,129.477,89500.0
2010-11-29 15:00:00,155.76,156.0,155.74,155.91,99000.0,129.4936,129.6931,129.477,129.6183,99000.0
2010-11-29 15:10:00,155.92,156.17,155.79,156.16,85200.0,129.6266,129.8345,129.5185,129.8261,85200.0
2010-11-29 15:20:00,156.18,156.22,156.02,156.13,142500.0,129.8428,129.876,129.7097,129.8012,142500.0
2010-11-29 15:30:00,156.13,156.15,155.9,156.01,101100.0,129.8012,129.8178,129.61,129.7014,101100.0
2010-11-29 15:40:00,156.04,156.25,155.95,156.23,228100.0,129.7264,129.901,129.6516,129.8843,228100.0
2010-11-29 15:50:00,156.23,156.24,155.92,155.93,307100.0,129.8843,129.8926,129.6266,129.6349,307100.0
2010-11-30 09:30:00,154.54,154.69,154.3,154.5,210300.0,128.4793,128.604,128.2798,128.4461,210300.0
2010-11-30 09:40:00,154.46,154.89,154.14,154.7,282700.0,128.4128,128.7703,128.1468,128.6123,282700.0
2010-11-30 09:50:00,154.69,155.04,154.52,155.0,219800.0,128.604,128.895,128.4627,128.8618,219800.0
2010-11-30 10:00:00,154.96,155.31,154.64,154.66,265600.0,128.8285,129.1195,128.5625,128.5791,265600.0
2010-11-30 10:10:00,154.66,155.11,154.62,155.08,155800.0,128.5791,128.9532,128.5458,128.9283,155800.0
2010-11-30 10:20:00,155.04,155.59,154.96,155.51,161300.0,128.895,129.3523,128.8285,129.2858,161300.0
2010-11-30 10:30:00,155.49,155.49,155.22,155.31,136800.0,129.2691,129.2691,129.0447,129.1195,136800.0
2010-11-30 10:40:00,155.29,155.32,154.98,155.11,120200.0,129.1029,129.1278,128.8451,128.9532,120200.0
2010-11-30 10:50:00,155.08,155.09,154.74,155.02,151900.0,128.9283,128.9366,128.6456,128.8784,151900.0
2010-11-30 11:00:00,155.01,155.26,154.94,155.04,136100.0,128.8701,129.0779,128.8119,128.895,136100.0
2010-11-30 11:10:00,155.05,155.1,154.72,154.9,102100.0,128.9033,128.9449,128.629,128.7786,102100.0
2010-11-30 11:20:00,154.89,154.99,154.78,154.87,114500.0,128.7703,128.8534,128.6789,128.7537,114500.0
2010-11-30 11:30:00,154.87,154.93,154.63,154.79,239800.0,128.7537,128.8036,128.5541,128.6872,239800.0
2010-11-30 11:40:00,154.78,154.97,154.75,154.81,125100.0,128.6789,128.8368,128.6539,128.7038,125100.0
2010-11-30 11:50:00,154.82,155.13,154.71,155.0,125300.0,128.7121,128.9698,128.6207,128.8618,125300.0
2010-11-30 12:00:00,155.0,155.13,154.92,154.94,123000.0,128.8618,128.9698,128.7952,128.8119,123000.0
2010-11-30 12:10:00,154.96,155.08,154.88,154.94,78200.0,128.8285,128.9283,128.762,128.8119,78200.0
2010-11-30 12:20:00,154.95,155.08,154.93,155.08,63000.0,128.8202,128.9283,128.8036,128.9283,63000.0
2010-11-30 12:30:00,155.08,155.13,154.82,154.9,149100.0,128.9283,128.9698,128.7121,128.7786,149100.0
2010-11-30 12:40:00,154.89,155.19,154.83,155.08,84100.0,128.7703,129.0197,128.7204,128.9283,84100.0
2010-11-30 12:50:00,155.06,155.25,155.05,155.24,74000.0,128.9116,129.0696,128.9033,129.0613,74000.0
2010-11-30 13:00:00,155.22,155.62,155.16,155.49,127000.0,129.0447,129.3772,128.9948,129.2691,127000.0
2010-11-30 13:10:00,155.51,155.69,155.51,155.68,120300.0,129.2858,129.4354,129.2858,129.4271,120300.0
2010-11-30 13:20:00,155.68,155.86,155.67,155.74,153700.0,129.4271,129.5767,129.4188,129.477,153700.0
2010-11-30 13:30:00,155.74,155.83,155.72,155.74,56500.0,129.477,129.5518,129.4603,129.477,56500.0
2010-11-30 13:40:00,155.74,155.81,155.51,155.61,123500.0,129.477,129.5352,129.2858,129.3689,123500.0
2010-11-30 13:50:00,155.62,155.65,155.47,155.61,110900.0,129.3772,129.4021,129.2525,129.3689,110900.0
2010-11-30 14:00:00,155.61,155.82,155.61,155.73,83900.0,129.3689,129.5435,129.3689,129.4687,83900.0
2010-11-30 14:10:00,155.75,155.79,155.44,155.56,138200.0,129.4853,129.5185,129.2276,129.3273,138200.0
2010-11-30 14:20:00,155.55,155.61,155.07,155.16,202500.0,129.319,129.3689,128.9199,128.9948,202500.0
2010-11-30 14:30:00,155.14,155.25,155.05,155.13,208400.0,128.9781,129.0696,128.9033,128.9698,208400.0
2010-11-30 14:40:00,155.12,155.42,155.11,155.38,166100.0,128.9615,129.2109,128.9532,129.1777,166100.0
2010-11-30 14:50:00,155.37,155.64,155.3,155.47,171100.0,129.1694,129.3938,129.1112,129.2525,171100.0
2010-11-30 15:00:00,155.47,155.6,155.42,155.43,222300.0,129.2525,129.3606,129.2109,129.2192,222300.0
2010-11-30 15:10:00,155.44,155.47,155.25,155.43,291300.0,129.2276,129.2525,129.0696,129.2192,291300.0
2010-11-30 15:20:00,155.43,155.64,155.42,155.56,137100.0,129.2192,129.3938,129.2109,129.3273,137100.0
2010-11-30 15:30:00,155.57,155.61,155.4,155.43,196400.0,129.3356,129.3689,129.1943,129.2192,196400.0
2010-11-30 15:40:00,155.42,155.42,154.91,154.91,382300.0,129.2109,129.2109,128.7869,128.7869,382300.0
2010-11-30 15:50:00,154.93,155.15,154.83,155.08,382800.0,128.8036,128.9865,128.7204,128.9283,382800.0
2010-12-01 09:30:00,157.43,157.91,157.42,157.75,206400.0,130.882,131.281,130.8737,131.148,206400.0
2010-12-01 09:40:00,157.76,157.88,157.59,157.74,178000.0,131.1563,131.2561,131.015,131.1397,178000.0
2010-12-01 09:50:00,157.75,157.93,157.64,157.88,84800.0,131.148,131.2977,131.0566,131.2561,84800.0
2010-12-01 10:00:00,157.81,157.99,157.57,157.62,92700.0,131.1979,131.3475,130.9984,131.0399,92700.0
2010-12-01 10:10:00,157.63,157.75,157.48,157.65,75000.0,131.0482,131.148,130.9235,131.0649,75000.0
2010-12-01 10:20:00,157.63,157.64,157.33,157.37,60400.0,131.0482,131.0566,130.7988,130.8321,60400.0
2010-12-01 10:30:00,157.37,157.52,157.32,157.52,96700.0,130.8321,130.9568,130.7905,130.9568,96700.0
2010-12-01 10:40:00,157.53,157.67,157.48,157.64,84100.0,130.9651,131.0815,130.9235,131.0566,84100.0
2010-12-01 10:50:00,157.64,157.68,157.53,157.58,75000.0,131.0566,131.0898,130.9651,131.0067,75000.0
2010-12-01 11:00:00,157.57,157.61,157.51,157.58,73000.0,130.9984,131.0316,130.9485,131.0067,73000.0
2010-12-01 11:10:00,157.58,157.68,157.52,157.6,81100.0,131.0067,131.0898,130.9568,131.0233,81100.0
2010-12-01 11:20:00,157.6,157.71,157.56,157.68,95000.0,131.0233,131.1148,130.9901,131.0898,95000.0
2010-12-01 11:30:00,157.68,157.79,157.68,157.74,152600.0,131.0898,131.1813,131.0898,131.1397,152600.0
2010-12-01 11:40:00,157.75,157.88,157.73,157.88,51800.0,131.148,131.2561,131.1314,131.2561,51800.0
2010-12-01 11:50:00,157.88,158.33,157.88,158.24,233700.0,131.2561,131.6302,131.2561,131.5554,233700.0
2010-12-01 12:00:00,158.23,158.38,158.12,158.16,156300.0,131.5471,131.6718,131.4556,131.4889,156300.0
2010-12-01 12:10:00,158.16,158.21,157.98,158.05,66400.0,131.4889,131.5304,131.3392,131.3974,66400.0
2010-12-01 12:20:00,158.06,158.13,157.99,158.07,65300.0,131.4057,131.4639,131.3475,131.414,65300.0
2010-12-01 12:30:00,158.08,158.17,158.03,158.03,41900.0,131.4224,131.4972,131.3808,131.3808,41900.0
2010-12-01 12:40:00,158.05,158.1,157.98,158.08,55700.0,131.3974,131.439,131.3392,131.4224,55700.0
2010-12-01 12:50:00,158.09,158.1,158.03,158.1,14200.0,131.4307,131.439,131.3808,131.439,14200.0
2010-12-01 13:00:00,158.1,158.2,158.1,158.15,25700.0,131.439,131.5221,131.439,131.4806,25700.0
2010-12-01 13:10:00,158.15,158.29,157.92,157.92,84400.0,131.4806,131.5969,131.2893,131.2893,84400.0
2010-12-01 13:20:00,157.92,158.14,157.8,157.89,291000.0,131.2893,131.4722,131.1896,131.2644,291000.0
2010-12-01 13:30:00,157.88,158.05,157.86,158.04,89500.0,131.2561,131.3974,131.2395,131.3891,89500.0
2010-12-01 13:40:00,158.03,158.08,157.9,158.05,45300.0,131.3808,131.4224,131.2727,131.3974,45300.0
2010-12-01 13:50:00,158.06,158.07,158.02,158.06,20200.0,131.4057,131.414,131.3725,131.4057,20200.0
2010-12-01 14:00:00,158.06,158.13,157.93,157.96,37400.0,131.4057,131.4639,131.2977,131.3226,37400.0
2010-12-01 14:10:00,157.97,158.17,157.95,158.17,36600.0,131.3309,131.4972,131.3143,131.4972,36600.0
2010-12-01 14:20:00,158.18,158.2,158.04,158.07,45500.0,131.5055,131.5221,131.3891,131.414,45500.0
2010-12-01 14:30:00,158.07,158.22,158.07,158.17,51800.0,131.414,131.5388,131.414,131.4972,51800.0
2010-12-01 14:40:00,158.17,158.23,158.14,158.17,50500.0,131.4972,131.5471,131.4722,131.4972,50500.0
2010-12-01 14:50:00,158.18,158.29,158.17,158.25,37500.0,131.5055,131.5969,131.4972,131.5637,37500.0
2010-12-01 15:00:00,158.26,158.27,158.13,158.17,44800.0,131.572,131.5803,131.4639,131.4972,44800.0
2010-12-01 15:10:00,158.16,158.24,158.06,158.1,57700.0,131.4889,131.5554,131.4057,131.439,57700.0
2010-12-01 15:20:00,158.12,158.24,158.09,158.15,90200.0,131.4556,131.5554,131.4307,131.4806,90200.0
2010-12-01 15:30:00,158.15,158.25,158.08,158.25,58300.0,131.4806,131.5637,131.4224,131.5637,58300.0
2010-12-01 15:40:00,158.25,158.29,158.17,158.24,155900.0,131.5637,131.5969,131.4972,131.5554,155900.0
2010-12-01 15:50:00,158.25,158.28,158.08,158.23,201500.0,131.5637,131.5886,131.4224,131.5471,201500.0
2010-12-02 09:30:00,158.31,158.69,158.28,158.61,168600.0,131.6136,131.9295,131.5886,131.863,168600.0
2010-12-02 09:40:00,158.61,158.79,158.46,158.64,113000.0,131.863,132.0126,131.7383,131.8879,113000.0
2010-12-02 09:50:00,158.63,158.97,158.48,158.97,181600.0,131.8796,132.1623,131.7549,132.1623,181600.0
2010-12-02 10:00:00,158.92,159.26,158.76,159.08,179500.0,132.1207,132.4034,131.9877,132.2537,179500.0
2010-12-02 10:10:00,159.11,159.35,159.06,159.15,88600.0,132.2787,132.4782,132.2371,132.3119,88600.0
2010-12-02 10:20:00,159.15,159.36,159.12,159.24,47200.0,132.3119,132.4865,132.287,132.3867,47200.0
2010-12-02 10:30:00,159.24,159.36,159.14,159.22,83100.0,132.3867,132.4865,132.3036,132.3701,83100.0
2010-12-02 10:40:00,159.24,159.38,159.19,159.28,45100.0,132.3867,132.5031,132.3452,132.42,45100.0
2010-12-02 10:50:00,159.26,159.42,159.14,159.4,30300.0,132.4034,132.5364,132.3036,132.5198,30300.0
2010-12-02 11:00:00,159.4,159.49,159.32,159.44,58800.0,132.5198,132.5946,132.4533,132.553,58800.0
2010-12-02 11:10:00,159.44,159.67,159.39,159.66,68300.0,132.553,132.7442,132.5115,132.7359,68300.0
2010-12-02 11:20:00,159.67,159.75,159.59,159.75,179500.0,132.7442,132.8107,132.6777,132.8107,179500.0
2010-12-02 11:30:00,159.76,159.78,159.54,159.54,44500.0,132.8191,132.8357,132.6362,132.6362,44500.0
2010-12-02 11:40:00,159.6,159.73,159.59,159.72,26900.0,132.686,132.7941,132.6777,132.7858,26900.0
2010-12-02 11:50:00,159.73,159.79,159.67,159.69,40800.0,132.7941,132.844,132.7442,132.7609,40800.0
2010-12-02 12:00:00,159.67,159.69,159.54,159.64,17400.0,132.7442,132.7609,132.6362,132.7193,17400.0
2010-12-02 12:10:00,159.64,159.69,159.61,159.63,15300.0,132.7193,132.7609,132.6944,132.711,15300.0
2010-12-02 12:20:00,159.63,159.66,159.59,159.6,39400.0,132.711,132.7359,132.6777,132.686,39400.0
2010-12-02 12:30:00,159.6,159.77,159.58,159.77,22600.0,132.686,132.8274,132.6694,132.8274,22600.0
2010-12-02 12:40:00,159.78,159.9,159.77,159.83,40000.0,132.8357,132.9354,132.8274,132.8773,40000.0
2010-12-02 12:50:00,159.84,159.91,159.8,159.81,59500.0,132.8856,132.9438,132.8523,132.8606,59500.0
2010-12-02 13:00:00,159.82,159.85,159.76,159.78,44300.0,132.8689,132.8939,132.8191,132.8357,44300.0
2010-12-02 13:10:00,159.81,159.85,159.75,159.78,64200.0,132.8606,132.8939,132.8107,132.8357,64200.0
2010-12-02 13:20:00,159.79,159.87,159.78,159.87,41900.0,132.844,132.9105,132.8357,132.9105,41900.0
2010-12-02 13:30:00,159.87,159.94,159.82,159.92,58900.0,132.9105,132.9687,132.8689,132.9521,58900.0
2010-12-02 13:40:00,159.92,159.95,159.87,159.92,36300.0,132.9521,132.977,132.9105,132.9521,36300.0
2010-12-02 13:50:00,159.95,160.0,159.86,159.92,35200.0,132.977,133.0186,132.9022,132.9521,35200.0
2010-12-02 14:00:00,159.94,160.06,159.93,160.02,42400.0,132.9687,133.0685,132.9604,133.0352,42400.0
2010-12-02 14:10:00,160.02,160.1,160.0,160.06,21600.0,133.0352,133.1017,133.0186,133.0685,21600.0
2010-12-02 14:20:00,160.06,160.19,160.05,160.16,55500.0,133.0685,133.1765,133.0602,133.1516,55500.0
2010-12-02 14:30:00,160.16,160.18,160.1,160.14,23100.0,133.1516,133.1682,133.1017,133.135,23100.0
2010-12-02 14:40:00,160.14,160.16,160.1,160.16,23200.0,133.135,133.1516,133.1017,133.1516,23200.0
2010-12-02 14:50:00,160.16,160.16,160.01,160.01,32800.0,133.1516,133.1516,133.0269,133.0269,32800.0
2010-12-02 15:00:00,160.03,160.13,159.98,160.1,47900.0,133.0435,133.1267,133.002,133.1017,47900.0
2010-12-02 15:10:00,160.1,160.13,160.02,160.04,28300.0,133.1017,133.1267,133.0352,133.0518,28300.0
2010-12-02 15:20:00,160.04,160.18,160.04,160.15,38700.0,133.0518,133.1682,133.0518,133.1433,38700.0
2010-12-02 15:30:00,160.15,160.24,160.12,160.21,81100.0,133.1433,133.2181,133.1183,133.1932,81100.0
2010-12-02 15:40:00,160.21,160.25,160.11,160.21,92800.0,133.1932,133.2264,133.11,133.1932,92800.0
2010-12-02 15:50:00,160.21,160.32,160.17,160.27,172700.0,133.1932,133.2846,133.1599,133.2431,172700.0
2010-12-03 09:30:00,159.73,160.06,159.57,160.01,198300.0,132.7941,133.0685,132.6611,133.0269,198300.0
2010-12-03 09:40:00,160.04,160.24,159.92,160.22,101000.0,133.0518,133.2181,132.9521,133.2015,101000.0
2010-12-03 09:50:00,160.24,160.31,160.05,160.12,27800.0,133.2181,133.2763,133.0602,133.1183,27800.0
2010-12-03 10:00:00,160.22,160.58,160.18,160.29,103500.0,133.2015,133.5008,133.1682,133.2597,103500.0
2010-12-03 10:10:00,160.32,160.32,159.99,160.13,87500.0,133.2846,133.2846,133.0103,133.1267,87500.0
2010-12-03 10:20:00,160.16,160.16,159.7,159.9,63200.0,133.1516,133.1516,132.7692,132.9354,63200.0
2010-12-03 10:30:00,159.89,160.09,159.83,159.96,71600.0,132.9271,133.0934,132.8773,132.9853,71600.0
2010-12-03 10:40:00,159.97,160.07,159.89,159.9,32700.0,132.9936,133.0768,132.9271,132.9354,32700.0
2010-12-03 10:50:00,159.9,160.24,159.87,160.24,25600.0,132.9354,133.2181,132.9105,133.2181,25600.0
2010-12-03 11:00:00,160.25,160.35,160.2,160.29,17500.0,133.2264,133.3096,133.1849,133.2597,17500.0
2010-12-03 11:10:00,160.32,160.33,160.14,160.14,25900.0,133.2846,133.2929,133.135,133.135,25900.0
2010-12-03 11:20:00,160.18,160.24,160.07,160.11,27700.0,133.1682,133.2181,133.0768,133.11,27700.0
2010-12-03 11:30:00,160.12,160.16,159.95,160.0,23800.0,133.1183,133.1516,132.977,133.0186,23800.0
2010-12-03 11:40:00,160.03,160.15,160.01,160.13,28900.0,133.0435,133.1433,133.0269,133.1267,28900.0
2010-12-03 11:50:00,160.16,160.17,159.96,160.05,29300.0,133.1516,133.1599,132.9853,133.0602,29300.0
2010-12-03 12:00:00,160.05,160.18,160.02,160.12,526100.0,133.0602,133.1682,133.0352,133.1183,526100.0
2010-12-03 12:10:00,160.12,160.19,160.08,160.16,38500.0,133.1183,133.1765,133.0851,133.1516,38500.0
2010-12-03 12:20:00,160.18,160.23,160.12,160.2,15500.0,133.1682,133.2098,133.1183,133.1849,15500.0
2010-12-03 12:30:00,160.2,160.38,160.2,160.38,68100.0,133.1849,133.3345,133.1849,133.3345,68100.0
2010-12-03 12:40:00,160.38,160.47,160.28,160.39,58000.0,133.3345,133.4093,133.2514,133.3428,58000.0
2010-12-03 12:50:00,160.39,160.49,160.38,160.46,75600.0,133.3428,133.426,133.3345,133.401,75600.0
2010-12-03 13:00:00,160.45,160.59,160.45,160.53,59500.0,133.3927,133.5091,133.3927,133.4592,59500.0
2010-12-03 13:10:00,160.53,160.63,160.52,160.6,64800.0,133.4592,133.5423,133.4509,133.5174,64800.0
2010-12-03 13:20:00,160.6,160.71,160.58,160.65,108900.0,133.5174,133.6089,133.5008,133.559,108900.0
2010-12-03 13:30:00,160.66,160.72,160.64,160.67,132400.0,133.5673,133.6172,133.5507,133.5756,132400.0
2010-12-03 13:40:00,160.67,160.86,160.63,160.86,175500.0,133.5756,133.7336,133.5423,133.7336,175500.0
2010-12-03 13:50:00,160.86,160.99,160.86,160.95,80900.0,133.7336,133.8416,133.7336,133.8084,80900.0
2010-12-03 14:00:00,160.96,161.05,160.79,160.85,87100.0,133.8167,133.8915,133.6754,133.7252,87100.0
2010-12-03 14:10:00,160.87,160.9,160.81,160.88,46000.0,133.7419,133.7668,133.692,133.7502,46000.0
2010-12-03 14:20:00,160.88,160.91,160.8,160.9,43300.0,133.7502,133.7751,133.6837,133.7668,43300.0
2010-12-03 14:30:00,160.89,160.99,160.89,160.98,85800.0,133.7585,133.8416,133.7585,133.8333,85800.0
2010-12-03 14:40:00,160.98,161.04,160.92,161.0,41600.0,133.8333,133.8832,133.7834,133.85,41600.0
2010-12-03 14:50:00,161.02,161.06,160.95,161.06,67800.0,133.8666,133.8998,133.8084,133.8998,67800.0
2010-12-03 15:00:00,161.05,161.11,161.01,161.04,65000.0,133.8915,133.9414,133.8583,133.8832,65000.0
2010-12-03 15:10:00,161.03,161.08,161.0,161.06,55900.0,133.8749,133.9165,133.85,133.8998,55900.0
2010-12-03 15:20:00,161.06,161.19,161.06,161.19,95700.0,133.8998,134.0079,133.8998,134.0079,95700.0
2010-12-03 15:30:00,161.18,161.32,161.14,161.29,132100.0,133.9996,134.116,133.9663,134.091,132100.0
2010-12-03 15:40:00,161.29,161.53,161.27,161.51,217200.0,134.091,134.2906,134.0744,134.2739,217200.0
2010-12-03 15:50:00,161.51,161.55,161.23,161.24,275600.0,134.2739,134.3072,134.0412,134.0495,275600.0
2010-12-06 09:30:00,161.01,161.24,160.84,161.2,78300.0,133.8583,134.0495,133.7169,134.0162,78300.0
2010-12-06 09:40:00,161.22,161.25,160.97,160.98,29100.0,134.0329,134.0578,133.825,133.8333,29100.0
2010-12-06 09:50:00,160.99,160.99,160.66,160.85,25400.0,133.8416,133.8416,133.5673,133.7252,25400.0
2010-12-06 10:00:00,160.87,161.08,160.87,160.99,18100.0,133.7419,133.9165,133.7419,133.8416,18100.0
2010-12-06 10:10:00,161.01,161.1,160.88,161.0,27600.0,133.8583,133.9331,133.7502,133.85,27600.0
2010-12-06 10:20:00,161.0,161.17,160.97,161.15,109200.0,133.85,133.9913,133.825,133.9747,109200.0
2010-12-06 10:30:00,161.16,161.18,161.01,161.06,32900.0,133.983,133.9996,133.8583,133.8998,32900.0
2010-12-06 10:40:00,161.06,161.08,160.97,161.01,27400.0,133.8998,133.9165,133.825,133.8583,27400.0
2010-12-06 10:50:00,161.01,161.02,160.81,160.92,24100.0,133.8583,133.8666,133.692,133.7834,24100.0
2010-12-06 11:00:00,160.9,161.05,160.89,161.05,29600.0,133.7668,133.8915,133.7585,133.8915,29600.0
2010-12-06 11:10:00,161.06,161.13,160.9,160.9,36800.0,133.8998,133.958,133.7668,133.7668,36800.0
2010-12-06 11:20:00,160.89,160.94,160.77,160.94,30100.0,133.7585,133.8001,133.6587,133.8001,30100.0
2010-12-06 11:30:00,160.94,160.94,160.75,160.78,19600.0,133.8001,133.8001,133.6421,133.6671,19600.0
2010-12-06 11:40:00,160.78,161.07,160.77,160.84,65000.0,133.6671,133.9081,133.6587,133.7169,65000.0
2010-12-06 11:50:00,160.86,160.92,160.76,160.89,51500.0,133.7336,133.7834,133.6504,133.7585,51500.0
2010-12-06 12:00:00,160.9,160.99,160.89,160.92,38000.0,133.7668,133.8416,133.7585,133.7834,38000.0
2010-12-06 12:10:00,160.92,161.02,160.86,160.92,29100.0,133.7834,133.8666,133.7336,133.7834,29100.0
2010-12-06 12:20:00,160.91,160.91,160.79,160.89,19900.0,133.7751,133.7751,133.6754,133.7585,19900.0
2010-12-06 12:30:00,160.89,161.03,160.89,161.0,30100.0,133.7585,133.8749,133.7585,133.85,30100.0
2010-12-06 12:40:00,161.0,161.01,160.93,160.95,26400.0,133.85,133.8583,133.7918,133.8084,26400.0
2010-12-06 12:50:00,160.96,161.04,160.95,161.02,13100.0,133.8167,133.8832,133.8084,133.8666,13100.0
2010-12-06 13:00:00,161.01,161.09,161.0,161.05,21700.0,133.8583,133.9248,133.85,133.8915,21700.0
2010-12-06 13:10:00,161.05,161.1,160.98,161.06,19500.0,133.8915,133.9331,133.8333,133.8998,19500.0
2010-12-06 13:20:00,161.06,161.2,161.05,161.19,28600.0,133.8998,134.0162,133.8915,134.0079,28600.0
2010-12-06 13:30:00,161.19,161.24,161.14,161.17,23400.0,134.0079,134.0495,133.9663,133.9913,23400.0
2010-12-06 13:40:00,161.18,161.27,161.17,161.19,26500.0,133.9996,134.0744,133.9913,134.0079,26500.0
2010-12-06 13:50:00,161.2,161.22,161.13,161.2,14300.0,134.0162,134.0329,133.958,134.0162,14300.0
2010-12-06 14:00:00,161.21,161.24,161.14,161.23,13300.0,134.0245,134.0495,133.9663,134.0412,13300.0
2010-12-06 14:10:00,161.23,161.27,161.17,161.26,18600.0,134.0412,134.0744,133.9913,134.0661,18600.0
2010-12-06 14:20:00,161.26,161.32,161.17,161.18,18400.0,134.0661,134.116,133.9913,133.9996,18400.0
2010-12-06 14:30:00,161.18,161.43,161.16,161.43,27100.0,133.9996,134.2074,133.983,134.2074,27100.0
2010-12-06 14:40:00,161.41,161.43,161.33,161.33,18100.0,134.1908,134.2074,134.1243,134.1243,18100.0
2010-12-06 14:50:00,161.34,161.4,161.32,161.36,9600.0,134.1326,134.1825,134.116,134.1492,9600.0
2010-12-06 15:00:00,161.37,161.48,161.37,161.48,33800.0,134.1576,134.249,134.1576,134.249,33800.0
2010-12-06 15:10:00,161.5,161.51,161.45,161.47,34300.0,134.2656,134.2739,134.2241,134.2407,34300.0
2010-12-06 15:20:00,161.51,161.52,161.42,161.43,20400.0,134.2739,134.2823,134.1991,134.2074,20400.0
2010-12-06 15:30:00,161.43,161.46,161.34,161.46,23800.0,134.2074,134.2324,134.1326,134.2324,23800.0
2010-12-06 15:40:00,161.46,161.56,161.42,161.45,36400.0,134.2324,134.3155,134.1991,134.2241,36400.0
2010-12-06 15:50:00,161.46,161.48,161.19,161.3,101400.0,134.2324,134.249,134.0079,134.0994,101400.0
2010-12-07 09:30:00,162.98,163.24,162.77,162.78,191000.0,135.4961,135.7122,135.3215,135.3298,191000.0
2010-12-07 09:40:00,162.77,162.96,162.51,162.54,72700.0,135.3215,135.4794,135.1053,135.1303,72700.0
2010-12-07 09:50:00,162.53,162.68,162.39,162.46,33500.0,135.1219,135.2466,135.0056,135.0637,33500.0
2010-12-07 10:00:00,162.46,162.47,162.05,162.09,58300.0,135.0637,135.0721,134.7229,134.7561,58300.0
2010-12-07 10:10:00,162.1,162.4,162.05,162.39,33600.0,134.7645,135.0139,134.7229,135.0056,33600.0
2010-12-07 10:20:00,162.4,162.4,162.03,162.04,34200.0,135.0139,135.0139,134.7063,134.7146,34200.0
2010-12-07 10:30:00,162.04,162.13,161.87,162.1,103100.0,134.7146,134.7894,134.5732,134.7645,103100.0
2010-12-07 10:40:00,162.11,162.36,162.11,162.33,244300.0,134.7728,134.9806,134.7728,134.9557,244300.0
2010-12-07 10:50:00,162.33,162.4,162.27,162.37,78900.0,134.9557,135.0139,134.9058,134.9889,78900.0
2010-12-07 11:00:00,162.39,162.45,162.28,162.36,57300.0,135.0056,135.0554,134.9141,134.9806,57300.0
2010-12-07 11:10:00,162.39,162.61,162.39,162.51,63000.0,135.0056,135.1885,135.0056,135.1053,63000.0
2010-12-07 11:20:00,162.5,162.56,162.36,162.39,50800.0,135.097,135.1469,134.9806,135.0056,50800.0
2010-12-07 11:30:00,162.37,162.56,162.35,162.56,69600.0,134.9889,135.1469,134.9723,135.1469,69600.0
2010-12-07 11:40:00,162.55,162.61,162.41,162.41,49800.0,135.1386,135.1885,135.0222,135.0222,49800.0
2010-12-07 11:50:00,162.42,162.46,162.32,162.4,68500.0,135.0305,135.0637,134.9474,135.0139,68500.0
2010-12-07 12:00:00,162.39,162.47,162.16,162.2,120600.0,135.0056,135.0721,134.8143,134.8476,120600.0
2010-12-07 12:10:00,162.2,162.23,162.04,162.08,99900.0,134.8476,134.8725,134.7146,134.7478,99900.0
2010-12-07 12:20:00,162.07,162.24,162.07,162.21,27000.0,134.7395,134.8808,134.7395,134.8559,27000.0
2010-12-07 12:30:00,162.21,162.27,162.15,162.21,40100.0,134.8559,134.9058,134.806,134.8559,40100.0
2010-12-07 12:40:00,162.21,162.25,162.16,162.24,28300.0,134.8559,134.8892,134.8143,134.8808,28300.0
2010-12-07 12:50:00,162.25,162.38,162.2,162.35,87000.0,134.8892,134.9972,134.8476,134.9723,87000.0
2010-12-07 13:00:00,162.35,162.55,162.3,162.46,114100.0,134.9723,135.1386,134.9307,135.0637,114100.0
2010-12-07 13:10:00,162.46,162.47,162.35,162.45,156100.0,135.0637,135.0721,134.9723,135.0554,156100.0
2010-12-07 13:20:00,162.47,162.59,162.45,162.53,441600.0,135.0721,135.1718,135.0554,135.1219,441600.0
2010-12-07 13:30:00,162.55,162.55,162.37,162.4,27000.0,135.1386,135.1386,134.9889,135.0139,27000.0
2010-12-07 13:40:00,162.4,162.67,162.38,162.67,22400.0,135.0139,135.2383,134.9972,135.2383,22400.0
2010-12-07 13:50:00,162.67,162.7,162.55,162.55,28700.0,135.2383,135.2633,135.1386,135.1386,28700.0
2010-12-07 14:00:00,162.57,162.61,162.44,162.44,31600.0,135.1552,135.1885,135.0471,135.0471,31600.0
2010-12-07 14:10:00,162.46,162.47,162.42,162.44,9500.0,135.0637,135.0721,135.0305,135.0471,9500.0
2010-12-07 14:20:00,162.46,162.51,162.42,162.47,46000.0,135.0637,135.1053,135.0305,135.0721,46000.0
2010-12-07 14:30:00,162.48,162.68,162.47,162.61,58700.0,135.0804,135.2466,135.0721,135.1885,58700.0
2010-12-07 14:40:00,162.61,162.66,162.47,162.5,65600.0,135.1885,135.23,135.0721,135.097,65600.0
2010-12-07 14:50:00,162.51,162.51,161.76,161.83,110800.0,135.1053,135.1053,134.4818,134.54,110800.0
2010-12-07 15:00:00,161.83,162.0,161.72,161.9,157500.0,134.54,134.6813,134.4485,134.5982,157500.0
2010-12-07 15:10:00,161.9,161.98,161.6,161.69,65500.0,134.5982,134.6647,134.3488,134.4236,65500.0
2010-12-07 15:20:00,161.69,161.73,161.34,161.66,151900.0,134.4236,134.4568,134.1326,134.3987,151900.0
2010-12-07 15:30:00,161.66,161.75,161.46,161.74,87800.0,134.3987,134.4735,134.2324,134.4652,87800.0
2010-12-07 15:40:00,161.75,161.78,161.34,161.49,149700.0,134.4735,134.4984,134.1326,134.2573,149700.0
2010-12-07 15:50:00,161.48,161.58,161.34,161.44,238000.0,134.249,134.3321,134.1326,134.2158,238000.0
2010-12-08 09:30:00,161.81,162.35,161.8,162.23,111200.0,134.5234,134.9723,134.515,134.8725,111200.0
2010-12-08 09:40:00,162.26,162.46,162.04,162.08,31800.0,134.8975,135.0637,134.7146,134.7478,31800.0
2010-12-08 09:50:00,162.08,162.2,161.76,161.79,32300.0,134.7478,134.8476,134.4818,134.5067,32300.0
2010-12-08 10:00:00,161.73,161.73,161.36,161.61,43300.0,134.4568,134.4568,134.1492,134.3571,43300.0
2010-12-08 10:10:00,161.58,161.58,161.26,161.32,71100.0,134.3321,134.3321,134.0661,134.116,71100.0
2010-12-08 10:20:00,161.29,161.39,161.13,161.38,79300.0,134.091,134.1742,133.958,134.1659,79300.0
2010-12-08 10:30:00,161.41,161.41,160.96,160.98,61500.0,134.1908,134.1908,133.8167,133.8333,61500.0
2010-12-08 10:40:00,160.98,161.13,160.85,161.02,48100.0,133.8333,133.958,133.7252,133.8666,48100.0
2010-12-08 10:50:00,161.02,161.3,160.96,161.25,37100.0,133.8666,134.0994,133.8167,134.0578,37100.0
2010-12-08 11:00:00,161.26,161.5,161.19,161.4,22400.0,134.0661,134.2656,134.0079,134.1825,22400.0
2010-12-08 11:10:00,161.44,161.53,161.35,161.36,30100.0,134.2158,134.2906,134.1409,134.1492,30100.0
2010-12-08 11:20:00,161.35,161.48,161.35,161.4,23000.0,134.1409,134.249,134.1409,134.1825,23000.0
2010-12-08 11:30:00,161.4,161.41,161.3,161.36,29300.0,134.1825,134.1908,134.0994,134.1492,29300.0
2010-12-08 11:40:00,161.34,161.58,161.34,161.57,28100.0,134.1326,134.3321,134.1326,134.3238,28100.0
2010-12-08 11:50:00,161.57,161.66,161.54,161.62,19300.0,134.3238,134.3987,134.2989,134.3654,19300.0
2010-12-08 12:00:00,161.67,161.68,161.51,161.52,6400.0,134.407,134.4153,134.2739,134.2823,6400.0
2010-12-08 12:10:00,161.54,161.59,161.42,161.42,28000.0,134.2989,134.3405,134.1991,134.1991,28000.0
2010-12-08 12:20:00,161.44,161.53,161.44,161.49,9700.0,134.2158,134.2906,134.2158,134.2573,9700.0
2010-12-08 12:30:00,161.46,161.46,161.34,161.41,6700.0,134.2324,134.2324,134.1326,134.1908,6700.0
2010-12-08 12:40:00,161.4,161.41,161.15,161.15,11900.0,134.1825,134.1908,133.9747,133.9747,11900.0
2010-12-08 12:50:00,161.16,161.17,161.06,161.11,11900.0,133.983,133.9913,133.8998,133.9414,11900.0
2010-12-08 13:00:00,161.11,161.36,161.08,161.31,36800.0,133.9414,134.1492,133.9165,134.1077,36800.0
2010-12-08 13:10:00,161.32,161.48,161.19,161.21,37800.0,134.116,134.249,134.0079,134.0245,37800.0
2010-12-08 13:20:00,161.23,161.31,161.11,161.23,31900.0,134.0412,134.1077,133.9414,134.0412,31900.0
2010-12-08 13:30:00,161.22,161.38,161.18,161.31,27700.0,134.0329,134.1659,133.9996,134.1077,27700.0
2010-12-08 13:40:00,161.3,161.56,161.29,161.37,42200.0,134.0994,134.3155,134.091,134.1576,42200.0
2010-12-08 13:50:00,161.38,161.44,161.35,161.4,13700.0,134.1659,134.2158,134.1409,134.1825,13700.0
2010-12-08 14:00:00,161.41,161.41,161.22,161.25,248200.0,134.1908,134.1908,134.0329,134.0578,248200.0
2010-12-08 14:10:00,161.25,161.4,161.25,161.35,22500.0,134.0578,134.1825,134.0578,134.1409,22500.0
2010-12-08 14:20:00,161.35,161.4,161.21,161.27,18200.0,134.1409,134.1825,134.0245,134.0744,18200.0
2010-12-08 14:30:00,161.26,161.42,161.25,161.35,25900.0,134.0661,134.1991,134.0578,134.1409,25900.0
2010-12-08 14:40:00,161.34,161.5,161.31,161.34,51900.0,134.1326,134.2656,134.1077,134.1326,51900.0
2010-12-08 14:50:00,161.34,161.42,161.24,161.25,45900.0,134.1326,134.1991,134.0495,134.0578,45900.0
2010-12-08 15:00:00,161.22,161.32,161.17,161.22,21200.0,134.0329,134.116,133.9913,134.0329,21200.0
2010-12-08 15:10:00,161.21,161.21,160.99,161.0,36200.0,134.0245,134.0245,133.8416,133.85,36200.0
2010-12-08 15:20:00,161.01,161.13,160.97,160.98,34600.0,133.8583,133.958,133.825,133.8333,34600.0
2010-12-08 15:30:00,160.98,161.13,160.9,161.05,35200.0,133.8333,133.958,133.7668,133.8915,35200.0
2010-12-08 15:40:00,161.05,161.28,161.04,161.21,63400.0,133.8915,134.0827,133.8832,134.0245,63400.0
2010-12-08 15:50:00,161.21,161.36,161.21,161.26,190700.0,134.0245,134.1492,134.0245,134.0661,190700.0
2010-12-09 09:30:00,162.4,162.4,161.66,161.67,145400.0,135.0139,135.0139,134.3987,134.407,145400.0
2010-12-09 09:40:00,161.65,161.85,161.57,161.63,220000.0,134.3903,134.5566,134.3238,134.3737,220000.0
2010-12-09 09:50:00,161.66,162.12,161.66,161.94,60900.0,134.3987,134.7811,134.3987,134.6314,60900.0
2010-12-09 10:00:00,161.95,162.03,161.74,161.8,74100.0,134.6397,134.7063,134.4652,134.515,74100.0
2010-12-09 10:10:00,161.79,161.79,161.51,161.57,79700.0,134.5067,134.5067,134.2739,134.3238,79700.0
2010-12-09 10:20:00,161.56,161.56,161.28,161.47,81700.0,134.3155,134.3155,134.0827,134.2407,81700.0
2010-12-09 10:30:00,161.47,161.57,161.4,161.4,27100.0,134.2407,134.3238,134.1825,134.1825,27100.0
2010-12-09 10:40:00,161.39,161.39,161.17,161.2,57200.0,134.1742,134.1742,133.9913,134.0162,57200.0
2010-12-09 10:50:00,161.21,161.27,160.97,161.13,55400.0,134.0245,134.0744,133.825,133.958,55400.0
2010-12-09 11:00:00,161.14,161.36,161.05,161.35,52400.0,133.9663,134.1492,133.8915,134.1409,52400.0
2010-12-09 11:10:00,161.35,161.46,161.31,161.41,20800.0,134.1409,134.2324,134.1077,134.1908,20800.0
2010-12-09 11:20:00,161.38,161.51,161.37,161.39,12000.0,134.1659,134.2739,134.1576,134.1742,12000.0
2010-12-09 11:30:00,161.42,161.55,161.26,161.45,25200.0,134.1991,134.3072,134.0661,134.2241,25200.0
2010-12-09 11:40:00,161.46,161.46,161.1,161.11,20000.0,134.2324,134.2324,133.9331,133.9414,20000.0
2010-12-09 11:50:00,161.09,161.31,161.02,161.28,23100.0,133.9248,134.1077,133.8666,134.0827,23100.0
2010-12-09 12:00:00,161.31,161.45,161.28,161.43,26100.0,134.1077,134.2241,134.0827,134.2074,26100.0
2010-12-09 12:10:00,161.42,161.5,161.35,161.4,16700.0,134.1991,134.2656,134.1409,134.1825,16700.0
2010-12-09 12:20:00,161.38,161.45,161.37,161.43,14100.0,134.1659,134.2241,134.1576,134.2074,14100.0
2010-12-09 12:30:00,161.44,161.44,161.29,161.37,124700.0,134.2158,134.2158,134.091,134.1576,124700.0
2010-12-09 12:40:00,161.37,161.46,161.36,161.44,56600.0,134.1576,134.2324,134.1492,134.2158,56600.0
2010-12-09 12:50:00,161.46,161.57,161.43,161.53,15400.0,134.2324,134.3238,134.2074,134.2906,15400.0
2010-12-09 13:00:00,161.54,161.73,161.45,161.71,42600.0,134.2989,134.4568,134.2241,134.4402,42600.0
2010-12-09 13:10:00,161.71,161.88,161.71,161.72,37400.0,134.4402,134.5816,134.4402,134.4485,37400.0
2010-12-09 13:20:00,161.68,161.78,161.65,161.78,30600.0,134.4153,134.4984,134.3903,134.4984,30600.0
2010-12-09 13:30:00,161.77,161.84,161.65,161.68,15500.0,134.4901,134.5483,134.3903,134.4153,15500.0
2010-12-09 13:40:00,161.68,161.74,161.63,161.7,15300.0,134.4153,134.4652,134.3737,134.4319,15300.0
2010-12-09 13:50:00,161.73,161.82,161.72,161.8,16700.0,134.4568,134.5317,134.4485,134.515,16700.0
2010-12-09 14:00:00,161.8,161.83,161.57,161.63,19800.0,134.515,134.54,134.3238,134.3737,19800.0
2010-12-09 14:10:00,161.62,161.67,161.56,161.65,42700.0,134.3654,134.407,134.3155,134.3903,42700.0
2010-12-09 14:20:00,161.63,161.75,161.63,161.69,13700.0,134.3737,134.4735,134.3737,134.4236,13700.0
2010-12-09 14:30:00,161.69,161.72,161.61,161.66,12900.0,134.4236,134.4485,134.3571,134.3987,12900.0
2010-12-09 14:40:00,161.66,161.75,161.58,161.59,50200.0,134.3987,134.4735,134.3321,134.3405,50200.0
2010-12-09 14:50:00,161.58,161.72,161.58,161.71,31900.0,134.3321,134.4485,134.3321,134.4402,31900.0
2010-12-09 15:00:00,161.71,161.74,161.63,161.73,42500.0,134.4402,134.4652,134.3737,134.4568,42500.0
2010-12-09 15:10:00,161.75,161.84,161.71,161.83,24700.0,134.4735,134.5483,134.4402,134.54,24700.0
2010-12-09 15:20:00,161.84,161.85,161.75,161.79,43000.0,134.5483,134.5566,134.4735,134.5067,43000.0
2010-12-09 15:30:00,161.79,161.84,161.72,161.84,179600.0,134.5067,134.5483,134.4485,134.5483,179600.0
2010-12-09 15:40:00,161.84,162.03,161.83,161.96,130700.0,134.5483,134.7063,134.54,134.6481,130700.0
2010-12-09 15:50:00,161.96,161.96,161.7,161.76,240400.0,134.6481,134.6481,134.4319,134.4818,240400.0
2010-12-10 09:30:00,162.2,162.38,162.04,162.31,108600.0,134.8476,134.9972,134.7146,134.939,108600.0
2010-12-10 09:40:00,162.27,162.52,162.26,162.35,200200.0,134.9058,135.1136,134.8975,134.9723,200200.0
2010-12-10 09:50:00,162.36,162.63,162.32,162.36,164800.0,134.9806,135.2051,134.9474,134.9806,164800.0
2010-12-10 10:00:00,162.38,162.41,162.11,162.14,171500.0,134.9972,135.0222,134.7728,134.7977,171500.0
2010-12-10 10:10:00,162.13,162.2,161.91,162.13,153200.0,134.7894,134.8476,134.6065,134.7894,153200.0
2010-12-10 10:20:00,162.12,162.28,162.1,162.25,99300.0,134.7811,134.9141,134.7645,134.8892,99300.0
2010-12-10 10:30:00,162.28,162.3,162.07,162.14,120400.0,134.9141,134.9307,134.7395,134.7977,120400.0
2010-12-10 10:40:00,162.12,162.38,162.09,162.27,110000.0,134.7811,134.9972,134.7561,134.9058,110000.0
2010-12-10 10:50:00,162.27,162.44,162.27,162.37,63100.0,134.9058,135.0471,134.9058,134.9889,63100.0
2010-12-10 11:00:00,162.36,162.59,162.32,162.51,103400.0,134.9806,135.1718,134.9474,135.1053,103400.0
2010-12-10 11:10:00,162.53,162.59,162.47,162.51,27800.0,135.1219,135.1718,135.0721,135.1053,27800.0
2010-12-10 11:20:00,162.54,162.57,162.39,162.46,33500.0,135.1303,135.1552,135.0056,135.0637,33500.0
2010-12-10 11:30:00,162.46,162.52,162.42,162.46,44500.0,135.0637,135.1136,135.0305,135.0637,44500.0
2010-12-10 11:40:00,162.47,162.61,162.46,162.61,31300.0,135.0721,135.1885,135.0637,135.1885,31300.0
2010-12-10 11:50:00,162.61,162.76,162.53,162.73,35700.0,135.1885,135.3132,135.1219,135.2882,35700.0
2010-12-10 12:00:00,162.73,162.8,162.64,162.8,38300.0,135.2882,135.3464,135.2134,135.3464,38300.0
2010-12-10 12:10:00,162.81,162.91,162.78,162.9,133600.0,135.3547,135.4379,135.3298,135.4295,133600.0
2010-12-10 12:20:00,162.9,163.11,162.85,163.11,231500.0,135.4295,135.6041,135.388,135.6041,231500.0
2010-12-10 12:30:00,163.11,163.21,163.11,163.21,82400.0,135.6041,135.6873,135.6041,135.6873,82400.0
2010-12-10 12:40:00,163.21,163.25,163.1,163.19,50900.0,135.6873,135.7205,135.5958,135.6706,50900.0
2010-12-10 12:50:00,163.18,163.2,163.12,163.14,11500.0,135.6623,135.679,135.6124,135.6291,11500.0
2010-12-10 13:00:00,163.15,163.19,163.06,163.19,58600.0,135.6374,135.6706,135.5626,135.6706,58600.0
2010-12-10 13:10:00,163.2,163.25,163.15,163.17,47800.0,135.679,135.7205,135.6374,135.654,47800.0
2010-12-10 13:20:00,163.18,163.35,163.18,163.23,59700.0,135.6623,135.8037,135.6623,135.7039,59700.0
2010-12-10 13:30:00,163.25,163.35,163.23,163.34,37200.0,135.7205,135.8037,135.7039,135.7953,37200.0
2010-12-10 13:40:00,163.35,163.4,163.28,163.4,48500.0,135.8037,135.8452,135.7455,135.8452,48500.0
2010-12-10 13:50:00,163.4,163.49,163.36,163.46,41900.0,135.8452,135.9201,135.812,135.8951,41900.0
2010-12-10 14:00:00,163.46,163.54,163.42,163.54,163000.0,135.8951,135.9616,135.8619,135.9616,163000.0
2010-12-10 14:10:00,163.54,163.59,163.53,163.55,58000.0,135.9616,136.0032,135.9533,135.9699,58000.0
2010-12-10 14:20:00,163.55,163.65,163.54,163.55,41500.0,135.9699,136.0531,135.9616,135.9699,41500.0
2010-12-10 14:30:00,163.54,163.64,163.51,163.63,56100.0,135.9616,136.0448,135.9367,136.0364,56100.0
2010-12-10 14:40:00,163.64,163.65,163.57,163.64,26200.0,136.0448,136.0531,135.9866,136.0448,26200.0
2010-12-10 14:50:00,163.65,163.69,163.6,163.62,41100.0,136.0531,136.0863,136.0115,136.0281,41100.0
2010-12-10 15:00:00,163.63,163.64,163.52,163.53,62500.0,136.0364,136.0448,135.945,135.9533,62500.0
2010-12-10 15:10:00,163.54,163.55,163.36,163.38,42900.0,135.9616,135.9699,135.812,135.8286,42900.0
2010-12-10 15:20:00,163.38,163.42,163.35,163.4,96700.0,135.8286,135.8619,135.8037,135.8452,96700.0
2010-12-10 15:30:00,163.4,163.53,163.4,163.46,155300.0,135.8452,135.9533,135.8452,135.8951,155300.0
2010-12-10 15:40:00,163.46,163.51,163.31,163.35,115800.0,135.8951,135.9367,135.7704,135.8037,115800.0
2010-12-10 15:50:00,163.36,163.58,163.32,163.55,534800.0,135.812,135.9949,135.7787,135.9699,534800.0
2010-12-13 09:30:00,164.01,164.04,163.18,163.52,417500.0,136.3524,136.3773,135.6623,135.945,417500.0
2010-12-13 09:40:00,163.5,163.82,163.38,163.8,289400.0,135.9284,136.1944,135.8286,136.1778,289400.0
2010-12-13 09:50:00,163.78,163.94,163.59,163.67,104300.0,136.1611,136.2942,136.0032,136.0697,104300.0
2010-12-13 10:00:00,163.66,164.02,163.66,163.93,207000.0,136.0614,136.3607,136.0614,136.2859,207000.0
2010-12-13 10:10:00,163.93,164.0,163.81,163.91,167300.0,136.2859,136.344,136.1861,136.2692,167300.0
2010-12-13 10:20:00,163.91,163.94,163.77,163.81,101500.0,136.2692,136.2942,136.1528,136.1861,101500.0
2010-12-13 10:30:00,163.8,163.96,163.79,163.81,99200.0,136.1778,136.3108,136.1695,136.1861,99200.0
2010-12-13 10:40:00,163.81,163.94,163.62,163.91,144700.0,136.1861,136.2942,136.0281,136.2692,144700.0
2010-12-13 10:50:00,163.92,164.01,163.87,163.98,77300.0,136.2775,136.3524,136.236,136.3274,77300.0
2010-12-13 11:00:00,163.97,163.97,163.76,163.85,71900.0,136.3191,136.3191,136.1445,136.2193,71900.0
2010-12-13 11:10:00,163.85,163.92,163.74,163.88,67200.0,136.2193,136.2775,136.1279,136.2443,67200.0
2010-12-13 11:20:00,163.86,163.87,163.66,163.69,46700.0,136.2277,136.236,136.0614,136.0863,46700.0
2010-12-13 11:30:00,163.69,163.74,163.6,163.69,79300.0,136.0863,136.1279,136.0115,136.0863,79300.0
2010-12-13 11:40:00,163.69,163.76,163.63,163.75,50600.0,136.0863,136.1445,136.0364,136.1362,50600.0
2010-12-13 11:50:00,163.75,163.8,163.53,163.67,434000.0,136.1362,136.1778,135.9533,136.0697,434000.0
2010-12-13 12:00:00,163.69,163.71,163.44,163.44,75100.0,136.0863,136.103,135.8785,135.8785,75100.0
2010-12-13 12:10:00,163.44,163.66,163.44,163.58,60400.0,135.8785,136.0614,135.8785,135.9949,60400.0
2010-12-13 12:20:00,163.58,163.66,163.57,163.59,24400.0,135.9949,136.0614,135.9866,136.0032,24400.0
2010-12-13 12:30:00,163.59,163.63,163.55,163.57,60900.0,136.0032,136.0364,135.9699,135.9866,60900.0
2010-12-13 12:40:00,163.57,163.6,163.54,163.58,24800.0,135.9866,136.0115,135.9616,135.9949,24800.0
2010-12-13 12:50:00,163.57,163.71,163.57,163.66,57300.0,135.9866,136.103,135.9866,136.0614,57300.0
2010-12-13 13:00:00,163.65,163.71,163.64,163.66,28800.0,136.0531,136.103,136.0448,136.0614,28800.0
2010-12-13 13:10:00,163.67,163.75,163.67,163.72,52600.0,136.0697,136.1362,136.0697,136.1113,52600.0
2010-12-13 13:20:00,163.72,163.77,163.71,163.73,47300.0,136.1113,136.1528,136.103,136.1196,47300.0
2010-12-13 13:30:00,163.73,163.73,163.62,163.64,34400.0,136.1196,136.1196,136.0281,136.0448,34400.0
2010-12-13 13:40:00,163.64,163.66,163.54,163.55,39500.0,136.0448,136.0614,135.9616,135.9699,39500.0
2010-12-13 13:50:00,163.55,163.65,163.52,163.63,69800.0,135.9699,136.0531,135.945,136.0364,69800.0
2010-12-13 14:00:00,163.63,163.74,163.6,163.72,65800.0,136.0364,136.1279,136.0115,136.1113,65800.0
2010-12-13 14:10:00,163.73,163.74,163.66,163.69,29600.0,136.1196,136.1279,136.0614,136.0863,29600.0
2010-12-13 14:20:00,163.69,163.75,163.65,163.67,34200.0,136.0863,136.1362,136.0531,136.0697,34200.0
2010-12-13 14:30:00,163.68,163.73,163.66,163.66,23100.0,136.078,136.1196,136.0614,136.0614,23100.0
2010-12-13 14:40:00,163.66,163.7,163.64,163.68,52300.0,136.0614,136.0946,136.0448,136.078,52300.0
2010-12-13 14:50:00,163.68,163.68,163.59,163.6,37300.0,136.078,136.078,136.0032,136.0115,37300.0
2010-12-13 15:00:00,163.6,163.62,163.45,163.47,58600.0,136.0115,136.0281,135.8868,135.9034,58600.0
2010-12-13 15:10:00,163.46,163.5,163.34,163.42,72100.0,135.8951,135.9284,135.7953,135.8619,72100.0
2010-12-13 15:20:00,163.42,163.44,163.35,163.36,57100.0,135.8619,135.8785,135.8037,135.812,57100.0
2010-12-13 15:30:00,163.37,163.39,163.14,163.27,62300.0,135.8203,135.8369,135.6291,135.7372,62300.0
2010-12-13 15:40:00,163.28,163.28,162.9,162.98,119600.0,135.7455,135.7455,135.4295,135.4961,119600.0
2010-12-13 15:50:00,162.98,163.08,162.91,162.97,83900.0,135.4961,135.5792,135.4379,135.4877,83900.0
2010-12-14 09:30:00,163.54,163.67,163.18,163.27,185400.0,135.9616,136.0697,135.6623,135.7372,185400.0
2010-12-14 09:40:00,163.27,163.31,162.98,163.09,131100.0,135.7372,135.7704,135.4961,135.5875,131100.0
2010-12-14 09:50:00,163.1,163.24,162.99,163.21,160000.0,135.5958,135.7122,135.5044,135.6873,160000.0
2010-12-14 10:00:00,163.19,163.46,163.18,163.46,95200.0,135.6706,135.8951,135.6623,135.8951,95200.0
2010-12-14 10:10:00,163.47,163.55,163.37,163.53,99700.0,135.9034,135.9699,135.8203,135.9533,99700.0
2010-12-14 10:20:00,163.52,163.62,163.48,163.5,37600.0,135.945,136.0281,135.9117,135.9284,37600.0
2010-12-14 10:30:00,163.48,163.66,163.47,163.65,50500.0,135.9117,136.0614,135.9034,136.0531,50500.0
2010-12-14 10:40:00,163.65,163.72,163.56,163.59,57400.0,136.0531,136.1113,135.9782,136.0032,57400.0
2010-12-14 10:50:00,163.55,163.68,163.51,163.57,161400.0,135.9699,136.078,135.9367,135.9866,161400.0
2010-12-14 11:00:00,163.57,163.61,163.49,163.49,65300.0,135.9866,136.0198,135.9201,135.9201,65300.0
2010-12-14 11:10:00,163.5,163.65,163.5,163.62,45100.0,135.9284,136.0531,135.9284,136.0281,45100.0
2010-12-14 11:20:00,163.64,163.68,163.56,163.65,36500.0,136.0448,136.078,135.9782,136.0531,36500.0
2010-12-14 11:30:00,163.64,163.76,163.61,163.76,49500.0,136.0448,136.1445,136.0198,136.1445,49500.0
2010-12-14 11:40:00,163.76,163.81,163.7,163.79,58400.0,136.1445,136.1861,136.0946,136.1695,58400.0
2010-12-14 11:50:00,163.8,163.82,163.64,163.67,39300.0,136.1778,136.1944,136.0448,136.0697,39300.0
2010-12-14 12:00:00,163.69,163.76,163.67,163.74,25200.0,136.0863,136.1445,136.0697,136.1279,25200.0
2010-12-14 12:10:00,163.75,163.76,163.66,163.66,13900.0,136.1362,136.1445,136.0614,136.0614,13900.0
2010-12-14 12:20:00,163.66,163.73,163.64,163.71,26700.0,136.0614,136.1196,136.0448,136.103,26700.0
2010-12-14 12:30:00,163.71,163.72,163.63,163.67,46600.0,136.103,136.1113,136.0364,136.0697,46600.0
2010-12-14 12:40:00,163.67,163.73,163.63,163.67,31800.0,136.0697,136.1196,136.0364,136.0697,31800.0
2010-12-14 12:50:00,163.65,163.76,163.63,163.63,47600.0,136.0531,136.1445,136.0364,136.0364,47600.0
2010-12-14 13:00:00,163.63,163.7,163.62,163.67,32500.0,136.0364,136.0946,136.0281,136.0697,32500.0
2010-12-14 13:10:00,163.68,163.69,163.61,163.63,31000.0,136.078,136.0863,136.0198,136.0364,31000.0
2010-12-14 13:20:00,163.62,163.63,163.56,163.57,19800.0,136.0281,136.0364,135.9782,135.9866,19800.0
2010-12-14 13:30:00,163.57,163.6,163.5,163.59,52100.0,135.9866,136.0115,135.9284,136.0032,52100.0
2010-12-14 13:40:00,163.59,163.67,163.58,163.65,32300.0,136.0032,136.0697,135.9949,136.0531,32300.0
2010-12-14 13:50:00,163.66,163.68,163.58,163.6,26800.0,136.0614,136.078,135.9949,136.0115,26800.0
2010-12-14 14:00:00,163.59,163.6,163.45,163.49,26800.0,136.0032,136.0115,135.8868,135.9201,26800.0
2010-12-14 14:10:00,163.47,163.7,163.39,163.64,58300.0,135.9034,136.0946,135.8369,136.0448,58300.0
2010-12-14 14:20:00,163.62,163.7,163.38,163.47,105200.0,136.0281,136.0946,135.8286,135.9034,105200.0
2010-12-14 14:30:00,163.47,163.61,163.44,163.5,71200.0,135.9034,136.0198,135.8785,135.9284,71200.0
2010-12-14 14:40:00,163.5,163.51,163.16,163.26,85500.0,135.9284,135.9367,135.6457,135.7288,85500.0
2010-12-14 14:50:00,163.28,163.43,163.23,163.43,49700.0,135.7455,135.8702,135.7039,135.8702,49700.0
2010-12-14 15:00:00,163.42,163.44,163.3,163.35,64700.0,135.8619,135.8785,135.7621,135.8037,64700.0
2010-12-14 15:10:00,163.35,163.38,163.06,163.06,52300.0,135.8037,135.8286,135.5626,135.5626,52300.0
2010-12-14 15:20:00,163.06,163.06,162.83,162.83,76700.0,135.5626,135.5626,135.3714,135.3714,76700.0
2010-12-14 15:30:00,162.84,162.94,162.54,162.63,94600.0,135.3797,135.4628,135.1303,135.2051,94600.0
2010-12-14 15:40:00,162.64,162.81,162.56,162.7,105800.0,135.2134,135.3547,135.1469,135.2633,105800.0
2010-12-14 15:50:00,162.7,162.92,162.7,162.88,82900.0,135.2633,135.4462,135.2633,135.4129,82900.0
2010-12-15 09:30:00,162.82,163.15,162.72,162.95,94400.0,135.363,135.6374,135.2799,135.4711,94400.0
2010-12-15 09:40:00,162.95,163.3,162.87,163.2,103500.0,135.4711,135.7621,135.4046,135.679,103500.0
2010-12-15 09:50:00,163.21,163.82,163.18,163.81,94000.0,135.6873,136.1944,135.6623,136.1861,94000.0
2010-12-15 10:00:00,163.85,164.03,163.78,163.87,76900.0,136.2193,136.369,136.1611,136.236,76900.0
2010-12-15 10:10:00,163.87,164.05,163.87,163.93,79800.0,136.236,136.3856,136.236,136.2859,79800.0
2010-12-15 10:20:00,163.94,164.02,163.87,163.87,48900.0,136.2942,136.3607,136.236,136.236,48900.0
2010-12-15 10:30:00,163.88,164.31,163.88,164.28,88000.0,136.2443,136.6018,136.2443,136.5768,88000.0
2010-12-15 10:40:00,164.28,164.28,164.15,164.21,57500.0,136.5768,136.5768,136.4688,136.5186,57500.0
2010-12-15 10:50:00,164.23,164.25,164.11,164.13,22200.0,136.5353,136.5519,136.4355,136.4521,22200.0
2010-12-15 11:00:00,164.13,164.24,164.08,164.11,71100.0,136.4521,136.5436,136.4106,136.4355,71100.0
2010-12-15 11:10:00,164.1,164.1,163.48,163.59,124000.0,136.4272,136.4272,135.9117,136.0032,124000.0
2010-12-15 11:20:00,163.59,163.75,163.56,163.74,51700.0,136.0032,136.1362,135.9782,136.1279,51700.0
2010-12-15 11:30:00,163.75,163.78,163.61,163.64,71200.0,136.1362,136.1611,136.0198,136.0448,71200.0
2010-12-15 11:40:00,163.62,163.7,163.5,163.54,28500.0,136.0281,136.0946,135.9284,135.9616,28500.0
2010-12-15 11:50:00,163.55,163.7,163.51,163.67,27800.0,135.9699,136.0946,135.9367,136.0697,27800.0
2010-12-15 12:00:00,163.67,163.7,163.6,163.64,20200.0,136.0697,136.0946,136.0115,136.0448,20200.0
2010-12-15 12:10:00,163.63,163.67,163.58,163.64,18700.0,136.0364,136.0697,135.9949,136.0448,18700.0
2010-12-15 12:20:00,163.63,163.7,163.55,163.69,22300.0,136.0364,136.0946,135.9699,136.0863,22300.0
2010-12-15 12:30:00,163.69,163.73,163.58,163.6,55900.0,136.0863,136.1196,135.9949,136.0115,55900.0
2010-12-15 12:40:00,163.61,163.63,163.02,163.11,88800.0,136.0198,136.0364,135.5293,135.6041,88800.0
2010-12-15 12:50:00,163.08,163.08,162.73,162.87,43500.0,135.5792,135.5792,135.2882,135.4046,43500.0
2010-12-15 13:00:00,162.88,162.9,162.71,162.89,34800.0,135.4129,135.4295,135.2716,135.4212,34800.0
2010-12-15 13:10:00,162.88,162.95,162.83,162.88,32900.0,135.4129,135.4711,135.3714,135.4129,32900.0
2010-12-15 13:20:00,162.86,162.93,162.76,162.92,36000.0,135.3963,135.4545,135.3132,135.4462,36000.0
2010-12-15 13:30:00,162.9,162.96,162.84,162.91,28000.0,135.4295,135.4794,135.3797,135.4379,28000.0
2010-12-15 13:40:00,162.89,162.99,162.85,162.99,45900.0,135.4212,135.5044,135.388,135.5044,45900.0
2010-12-15 13:50:00,162.99,163.14,162.99,163.12,17100.0,135.5044,135.6291,135.5044,135.6124,17100.0
2010-12-15 14:00:00,163.12,163.15,162.97,163.0,22700.0,135.6124,135.6374,135.4877,135.5127,22700.0
2010-12-15 14:10:00,162.99,162.99,162.91,162.94,16400.0,135.5044,135.5044,135.4379,135.4628,16400.0
2010-12-15 14:20:00,162.93,162.94,162.59,162.59,37800.0,135.4545,135.4628,135.1718,135.1718,37800.0
2010-12-15 14:30:00,162.57,162.57,162.24,162.44,81300.0,135.1552,135.1552,134.8808,135.0471,81300.0
2010-12-15 14:40:00,162.41,162.62,162.39,162.49,54300.0,135.0222,135.1968,135.0056,135.0887,54300.0
2010-12-15 14:50:00,162.49,162.51,162.17,162.25,128300.0,135.0887,135.1053,134.8226,134.8892,128300.0
2010-12-15 15:00:00,162.25,162.5,162.21,162.45,68900.0,134.8892,135.097,134.8559,135.0554,68900.0
2010-12-15 15:10:00,162.45,162.46,162.36,162.41,42800.0,135.0554,135.0637,134.9806,135.0222,42800.0
2010-12-15 15:20:00,162.4,162.81,162.38,162.65,57100.0,135.0139,135.3547,134.9972,135.2217,57100.0
2010-12-15 15:30:00,162.65,162.93,162.53,162.88,58000.0,135.2217,135.4545,135.1219,135.4129,58000.0
2010-12-15 15:40:00,162.88,162.94,162.36,162.42,252100.0,135.4129,135.4628,134.9806,135.0305,252100.0
2010-12-15 15:50:00,162.41,162.41,162.18,162.25,215300.0,135.0222,135.0222,134.831,134.8892,215300.0
2010-12-16 09:30:00,162.38,162.86,162.37,162.75,82900.0,134.9972,135.3963,134.9889,135.3048,82900.0
2010-12-16 09:40:00,162.72,162.78,162.63,162.66,76500.0,135.2799,135.3298,135.2051,135.23,76500.0
2010-12-16 09:50:00,162.65,162.67,161.95,162.0,142300.0,135.2217,135.2383,134.6397,134.6813,142300.0
2010-12-16 10:00:00,162.0,162.51,161.99,162.48,142700.0,134.6813,135.1053,134.673,135.0804,142700.0
2010-12-16 10:10:00,162.48,162.57,162.25,162.56,198600.0,135.0804,135.1552,134.8892,135.1469,198600.0
2010-12-16 10:20:00,162.56,162.81,162.56,162.62,199700.0,135.1469,135.3547,135.1469,135.1968,199700.0
2010-12-16 10:30:00,162.62,162.7,162.39,162.53,104800.0,135.1968,135.2633,135.0056,135.1219,104800.0
2010-12-16 10:40:00,162.51,162.71,162.51,162.7,79800.0,135.1053,135.2716,135.1053,135.2633,79800.0
2010-12-16 10:50:00,162.69,162.77,162.55,162.77,46000.0,135.255,135.3215,135.1386,135.3215,46000.0
2010-12-16 11:00:00,162.78,162.88,162.74,162.87,46600.0,135.3298,135.4129,135.2965,135.4046,46600.0
2010-12-16 11:10:00,162.87,163.54,162.87,163.51,358600.0,135.4046,135.9616,135.4046,135.9367,358600.0
2010-12-16 11:20:00,163.5,163.69,163.45,163.59,151400.0,135.9284,136.0863,135.8868,136.0032,151400.0
2010-12-16 11:30:00,163.58,163.66,163.51,163.57,59200.0,135.9949,136.0614,135.9367,135.9866,59200.0
2010-12-16 11:40:00,163.59,163.65,163.47,163.47,32300.0,136.0032,136.0531,135.9034,135.9034,32300.0
2010-12-16 11:50:00,163.47,163.61,163.42,163.56,73600.0,135.9034,136.0198,135.8619,135.9782,73600.0
2010-12-16 12:00:00,163.54,163.57,163.49,163.55,48800.0,135.9616,135.9866,135.9201,135.9699,48800.0
2010-12-16 12:10:00,163.55,163.57,163.47,163.47,37200.0,135.9699,135.9866,135.9034,135.9034,37200.0
2010-12-16 12:20:00,163.46,163.47,163.41,163.42,12700.0,135.8951,135.9034,135.8535,135.8619,12700.0
2010-12-16 12:30:00,163.43,163.53,163.43,163.52,13200.0,135.8702,135.9533,135.8702,135.945,13200.0
2010-12-16 12:40:00,163.52,163.8,163.5,163.73,61100.0,135.945,136.1778,135.9284,136.1196,61100.0
2010-12-16 12:50:00,163.73,163.83,163.73,163.78,57100.0,136.1196,136.2027,136.1196,136.1611,57100.0
2010-12-16 13:00:00,163.77,163.79,163.61,163.61,44500.0,136.1528,136.1695,136.0198,136.0198,44500.0
2010-12-16 13:10:00,163.62,163.62,163.56,163.58,17600.0,136.0281,136.0281,135.9782,135.9949,17600.0
2010-12-16 13:20:00,163.6,163.65,163.54,163.59,19800.0,136.0115,136.0531,135.9616,136.0032,19800.0
2010-12-16 13:30:00,163.6,163.6,163.34,163.54,40000.0,136.0115,136.0115,135.7953,135.9616,40000.0
2010-12-16 13:40:00,163.55,163.69,163.55,163.69,122600.0,135.9699,136.0863,135.9699,136.0863,122600.0
2010-12-16 13:50:00,163.69,163.75,163.53,163.54,34800.0,136.0863,136.1362,135.9533,135.9616,34800.0
2010-12-16 14:00:00,163.56,163.7,163.53,163.7,35600.0,135.9782,136.0946,135.9533,136.0946,35600.0
2010-12-16 14:10:00,163.71,163.72,163.51,163.52,124800.0,136.103,136.1113,135.9367,135.945,124800.0
2010-12-16 14:20:00,163.52,163.57,163.43,163.5,78000.0,135.945,135.9866,135.8702,135.9284,78000.0
2010-12-16 14:30:00,163.52,163.52,163.32,163.41,140700.0,135.945,135.945,135.7787,135.8535,140700.0
2010-12-16 14:40:00,163.41,163.54,163.41,163.54,119500.0,135.8535,135.9616,135.8535,135.9616,119500.0
2010-12-16 14:50:00,163.53,163.53,163.34,163.41,140700.0,135.9533,135.9533,135.7953,135.8535,140700.0
2010-12-16 15:00:00,163.4,163.66,163.4,163.66,66000.0,135.8452,136.0614,135.8452,136.0614,66000.0
2010-12-16 15:10:00,163.66,163.67,163.52,163.52,33400.0,136.0614,136.0697,135.945,135.945,33400.0
2010-12-16 15:20:00,163.52,163.57,163.44,163.54,60400.0,135.945,135.9866,135.8785,135.9616,60400.0
2010-12-16 15:30:00,163.55,163.69,163.53,163.69,74800.0,135.9699,136.0863,135.9533,136.0863,74800.0
2010-12-16 15:40:00,163.69,163.7,163.63,163.68,87300.0,136.0863,136.0946,136.0364,136.078,87300.0
2010-12-16 15:50:00,163.68,163.88,163.67,163.85,296800.0,136.078,136.2443,136.0697,136.2193,296800.0
2010-12-17 09:30:00,163.46,163.56,163.15,163.31,339600.0,136.2731,136.3565,136.0146,136.148,339600.0
2010-12-17 09:40:00,163.31,163.32,162.86,163.21,266300.0,136.148,136.1564,135.7729,136.0647,266300.0
2010-12-17 09:50:00,163.22,163.3,163.07,163.3,110100.0,136.073,136.1397,135.948,136.1397,110100.0
2010-12-17 10:00:00,163.3,163.34,163.07,163.28,72300.0,136.1397,136.173,135.948,136.123,72300.0
2010-12-17 10:10:00,163.28,163.46,163.24,163.46,53600.0,136.123,136.2731,136.0897,136.2731,53600.0
2010-12-17 10:20:00,163.46,163.51,163.42,163.46,42600.0,136.2731,136.3148,136.2397,136.2731,42600.0
2010-12-17 10:30:00,163.46,163.56,163.38,163.42,103400.0,136.2731,136.3565,136.2064,136.2397,103400.0
2010-12-17 10:40:00,163.43,163.49,163.19,163.32,83000.0,136.2481,136.2981,136.048,136.1564,83000.0
2010-12-17 10:50:00,163.33,163.42,163.25,163.4,69200.0,136.1647,136.2397,136.098,136.2231,69200.0
2010-12-17 11:00:00,163.4,163.5,163.34,163.49,50300.0,136.2231,136.3064,136.173,136.2981,50300.0
2010-12-17 11:10:00,163.48,163.49,163.41,163.47,39200.0,136.2898,136.2981,136.2314,136.2814,39200.0
2010-12-17 11:20:00,163.48,163.58,163.43,163.57,86200.0,136.2898,136.3731,136.2481,136.3648,86200.0
2010-12-17 11:30:00,163.58,163.79,163.58,163.78,91900.0,136.3731,136.5482,136.3731,136.5399,91900.0
2010-12-17 11:40:00,163.79,163.82,163.67,163.68,72300.0,136.5482,136.5732,136.4482,136.4565,72300.0
2010-12-17 11:50:00,163.69,163.71,163.62,163.67,33600.0,136.4648,136.4815,136.4065,136.4482,33600.0
2010-12-17 12:00:00,163.68,163.81,163.68,163.78,33900.0,136.4565,136.5649,136.4565,136.5399,33900.0
2010-12-17 12:10:00,163.77,163.88,163.77,163.81,41200.0,136.5315,136.6232,136.5315,136.5649,41200.0
2010-12-17 12:20:00,163.81,163.83,163.76,163.8,56300.0,136.5649,136.5815,136.5232,136.5565,56300.0
2010-12-17 12:30:00,163.79,163.85,163.79,163.79,23500.0,136.5482,136.5982,136.5482,136.5482,23500.0
2010-12-17 12:40:00,163.8,163.82,163.72,163.73,26500.0,136.5565,136.5732,136.4898,136.4982,26500.0
2010-12-17 12:50:00,163.73,163.83,163.71,163.82,42400.0,136.4982,136.5815,136.4815,136.5732,42400.0
2010-12-17 13:00:00,163.82,164.01,163.82,163.99,182200.0,136.5732,136.7316,136.5732,136.7149,182200.0
2010-12-17 13:10:00,163.99,164.13,163.99,164.1,72500.0,136.7149,136.8317,136.7149,136.8066,72500.0
2010-12-17 13:20:00,164.11,164.21,164.1,164.11,49200.0,136.815,136.8983,136.8066,136.815,49200.0
2010-12-17 13:30:00,164.1,164.23,164.06,164.23,30000.0,136.8066,136.915,136.7733,136.915,30000.0
2010-12-17 13:40:00,164.22,164.33,164.2,164.32,47500.0,136.9067,136.9984,136.89,136.9901,47500.0
2010-12-17 13:50:00,164.32,164.34,164.26,164.26,25300.0,136.9901,137.0067,136.94,136.94,25300.0
2010-12-17 14:00:00,164.27,164.3,164.24,164.24,27500.0,136.9484,136.9734,136.9234,136.9234,27500.0
2010-12-17 14:10:00,164.24,164.27,164.19,164.27,41500.0,136.9234,136.9484,136.8817,136.9484,41500.0
2010-12-17 14:20:00,164.26,164.28,164.24,164.25,16900.0,136.94,136.9567,136.9234,136.9317,16900.0
2010-12-17 14:30:00,164.25,164.25,164.09,164.12,35600.0,136.9317,136.9317,136.7983,136.8233,35600.0
2010-12-17 14:40:00,164.12,164.23,164.12,164.17,29500.0,136.8233,136.915,136.8233,136.865,29500.0
2010-12-17 14:50:00,164.18,164.24,164.16,164.18,50400.0,136.8733,136.9234,136.8567,136.8733,50400.0
2010-12-17 15:00:00,164.21,164.24,163.99,164.01,76100.0,136.8983,136.9234,136.7149,136.7316,76100.0
2010-12-17 15:10:00,164.02,164.08,163.92,164.04,85200.0,136.7399,136.79,136.6566,136.7566,85200.0
2010-12-17 15:20:00,164.04,164.11,163.98,164.01,60800.0,136.7566,136.815,136.7066,136.7316,60800.0
2010-12-17 15:30:00,164.01,164.02,163.78,163.81,75100.0,136.7316,136.7399,136.5399,136.5649,75100.0
2010-12-17 15:40:00,163.8,163.92,163.75,163.88,130700.0,136.5565,136.6566,136.5149,136.6232,130700.0
2010-12-17 15:50:00,163.88,163.89,163.72,163.78,671800.0,136.6232,136.6316,136.4898,136.5399,671800.0
2010-12-20 09:30:00,164.0,164.18,163.75,164.12,157600.0,136.7233,136.8733,136.5149,136.8233,157600.0
2010-12-20 09:40:00,164.11,164.16,163.93,164.04,57300.0,136.815,136.8567,136.6649,136.7566,57300.0
2010-12-20 09:50:00,164.06,164.08,163.67,163.78,96400.0,136.7733,136.79,136.4482,136.5399,96400.0
2010-12-20 10:00:00,163.78,163.81,163.61,163.71,94900.0,136.5399,136.5649,136.3981,136.4815,94900.0
2010-12-20 10:10:00,163.69,163.7,163.13,163.37,181900.0,136.4648,136.4732,135.998,136.1981,181900.0
2010-12-20 10:20:00,163.38,163.5,163.27,163.5,73500.0,136.2064,136.3064,136.1147,136.3064,73500.0
2010-12-20 10:30:00,163.49,163.59,163.37,163.48,80400.0,136.2981,136.3815,136.1981,136.2898,80400.0
2010-12-20 10:40:00,163.48,163.54,163.35,163.45,50100.0,136.2898,136.3398,136.1814,136.2648,50100.0
2010-12-20 10:50:00,163.45,163.47,163.28,163.28,22500.0,136.2648,136.2814,136.123,136.123,22500.0
2010-12-20 11:00:00,163.28,163.44,163.16,163.19,99100.0,136.123,136.2564,136.023,136.048,99100.0
2010-12-20 11:10:00,163.17,163.45,163.15,163.43,53900.0,136.0313,136.2648,136.0146,136.2481,53900.0
2010-12-20 11:20:00,163.45,163.5,163.41,163.49,43300.0,136.2648,136.3064,136.2314,136.2981,43300.0
2010-12-20 11:30:00,163.49,163.7,163.46,163.69,44700.0,136.2981,136.4732,136.2731,136.4648,44700.0
2010-12-20 11:40:00,163.7,163.77,163.7,163.76,17700.0,136.4732,136.5315,136.4732,136.5232,17700.0
2010-12-20 11:50:00,163.76,163.8,163.75,163.77,16700.0,136.5232,136.5565,136.5149,136.5315,16700.0
2010-12-20 12:00:00,163.77,163.78,163.6,163.65,52100.0,136.5315,136.5399,136.3898,136.4315,52100.0
2010-12-20 12:10:00,163.65,163.77,163.65,163.77,17200.0,136.4315,136.5315,136.4315,136.5315,17200.0
2010-12-20 12:20:00,163.77,163.79,163.69,163.72,41200.0,136.5315,136.5482,136.4648,136.4898,41200.0
2010-12-20 12:30:00,163.73,163.76,163.63,163.71,30200.0,136.4982,136.5232,136.4148,136.4815,30200.0
2010-12-20 12:40:00,163.72,163.95,163.71,163.88,22900.0,136.4898,136.6816,136.4815,136.6232,22900.0
2010-12-20 12:50:00,163.89,164.07,163.87,164.07,22500.0,136.6316,136.7816,136.6149,136.7816,22500.0
2010-12-20 13:00:00,164.07,164.09,164.0,164.0,16100.0,136.7816,136.7983,136.7233,136.7233,16100.0
2010-12-20 13:10:00,164.0,164.04,163.96,164.01,25700.0,136.7233,136.7566,136.6899,136.7316,25700.0
2010-12-20 13:20:00,164.02,164.03,163.95,163.97,43900.0,136.7399,136.7483,136.6816,136.6983,43900.0
2010-12-20 13:30:00,163.96,164.0,163.91,163.95,17600.0,136.6899,136.7233,136.6482,136.6816,17600.0
2010-12-20 13:40:00,163.95,164.0,163.95,163.97,25800.0,136.6816,136.7233,136.6816,136.6983,25800.0
2010-12-20 13:50:00,163.97,163.97,163.89,163.89,36800.0,136.6983,136.6983,136.6316,136.6316,36800.0
2010-12-20 14:00:00,163.9,164.33,163.88,164.28,132400.0,136.6399,136.9984,136.6232,136.9567,132400.0
2010-12-20 14:10:00,164.28,164.37,164.23,164.26,74600.0,136.9567,137.0317,136.915,136.94,74600.0
2010-12-20 14:20:00,164.27,164.3,164.19,164.2,63600.0,136.9484,136.9734,136.8817,136.89,63600.0
2010-12-20 14:30:00,164.21,164.25,164.13,164.18,65900.0,136.8983,136.9317,136.8317,136.8733,65900.0
2010-12-20 14:40:00,164.16,164.22,164.14,164.16,25500.0,136.8567,136.9067,136.84,136.8567,25500.0
2010-12-20 14:50:00,164.16,164.18,164.03,164.03,20600.0,136.8567,136.8733,136.7483,136.7483,20600.0
2010-12-20 15:00:00,164.04,164.07,163.84,163.92,57700.0,136.7566,136.7816,136.5899,136.6566,57700.0
2010-12-20 15:10:00,163.91,164.0,163.86,163.94,44400.0,136.6482,136.7233,136.6066,136.6733,44400.0
2010-12-20 15:20:00,163.97,163.98,163.82,163.9,47500.0,136.6983,136.7066,136.5732,136.6399,47500.0
2010-12-20 15:30:00,163.89,164.17,163.89,164.06,74200.0,136.6316,136.865,136.6316,136.7733,74200.0
2010-12-20 15:40:00,164.07,164.15,163.91,163.92,87700.0,136.7816,136.8483,136.6482,136.6566,87700.0
2010-12-20 15:50:00,163.92,164.06,163.88,163.9,88800.0,136.6566,136.7733,136.6232,136.6399,88800.0
2010-12-21 09:30:00,164.58,164.78,164.32,164.5,93500.0,137.2068,137.3735,136.9901,137.1401,93500.0
2010-12-21 09:40:00,164.49,164.65,164.36,164.45,79600.0,137.1318,137.2652,137.0234,137.0984,79600.0
2010-12-21 09:50:00,164.47,164.6,164.43,164.53,39500.0,137.1151,137.2235,137.0818,137.1651,39500.0
2010-12-21 10:00:00,164.51,164.62,164.45,164.6,34600.0,137.1485,137.2402,137.0984,137.2235,34600.0
2010-12-21 10:10:00,164.59,164.65,164.46,164.65,30300.0,137.2151,137.2652,137.1068,137.2652,30300.0
2010-12-21 10:20:00,164.66,164.76,164.61,164.63,58600.0,137.2735,137.3569,137.2318,137.2485,58600.0
2010-12-21 10:30:00,164.63,164.66,164.56,164.62,33900.0,137.2485,137.2735,137.1901,137.2402,33900.0
2010-12-21 10:40:00,164.62,164.64,164.59,164.62,15300.0,137.2402,137.2568,137.2151,137.2402,15300.0
2010-12-21 10:50:00,164.62,164.71,164.62,164.67,15300.0,137.2402,137.3152,137.2402,137.2818,15300.0
2010-12-21 11:00:00,164.67,164.7,164.64,164.67,34800.0,137.2818,137.3068,137.2568,137.2818,34800.0
2010-12-21 11:10:00,164.68,164.7,164.65,164.66,15000.0,137.2902,137.3068,137.2652,137.2735,15000.0
2010-12-21 11:20:00,164.68,164.74,164.65,164.74,29600.0,137.2902,137.3402,137.2652,137.3402,29600.0
2010-12-21 11:30:00,164.72,164.81,164.72,164.79,35700.0,137.3235,137.3986,137.3235,137.3819,35700.0
2010-12-21 11:40:00,164.82,164.82,164.73,164.77,24800.0,137.4069,137.4069,137.3319,137.3652,24800.0
2010-12-21 11:50:00,164.78,164.81,164.75,164.79,12300.0,137.3735,137.3986,137.3485,137.3819,12300.0
2010-12-21 12:00:00,164.82,164.88,164.8,164.85,20700.0,137.4069,137.4569,137.3902,137.4319,20700.0
2010-12-21 12:10:00,164.86,164.91,164.83,164.87,137700.0,137.4402,137.4819,137.4152,137.4486,137700.0
2010-12-21 12:20:00,164.88,164.97,164.87,164.97,27100.0,137.4569,137.5319,137.4486,137.5319,27100.0
2010-12-21 12:30:00,164.98,165.02,164.91,164.95,79400.0,137.5403,137.5736,137.4819,137.5153,79400.0
2010-12-21 12:40:00,164.95,165.02,164.95,164.98,49200.0,137.5153,137.5736,137.5153,137.5403,49200.0
2010-12-21 12:50:00,164.98,165.07,164.98,165.06,16100.0,137.5403,137.6153,137.5403,137.607,16100.0
2010-12-21 13:00:00,165.06,165.19,165.02,165.19,127800.0,137.607,137.7154,137.5736,137.7154,127800.0
2010-12-21 13:10:00,165.19,165.2,165.13,165.17,79400.0,137.7154,137.7237,137.6653,137.6987,79400.0
2010-12-21 13:20:00,165.16,165.25,165.16,165.2,103000.0,137.6903,137.7654,137.6903,137.7237,103000.0
2010-12-21 13:30:00,165.2,165.21,165.13,165.17,22700.0,137.7237,137.732,137.6653,137.6987,22700.0
2010-12-21 13:40:00,165.16,165.22,165.15,165.17,19200.0,137.6903,137.7404,137.682,137.6987,19200.0
2010-12-21 13:50:00,165.16,165.24,165.15,165.24,24400.0,137.6903,137.757,137.682,137.757,24400.0
2010-12-21 14:00:00,165.24,165.24,165.15,165.17,32300.0,137.757,137.757,137.682,137.6987,32300.0
2010-12-21 14:10:00,165.17,165.2,165.12,165.15,26500.0,137.6987,137.7237,137.657,137.682,26500.0
2010-12-21 14:20:00,165.14,165.19,165.11,165.14,32300.0,137.6737,137.7154,137.6487,137.6737,32300.0
2010-12-21 14:30:00,165.15,165.19,165.12,165.18,30700.0,137.682,137.7154,137.657,137.707,30700.0
2010-12-21 14:40:00,165.18,165.2,165.08,165.08,26100.0,137.707,137.7237,137.6236,137.6236,26100.0
2010-12-21 14:50:00,165.09,165.13,165.02,165.1,43100.0,137.632,137.6653,137.5736,137.6403,43100.0
2010-12-21 15:00:00,165.09,165.09,165.01,165.01,38100.0,137.632,137.632,137.5653,137.5653,38100.0
2010-12-21 15:10:00,165.02,165.16,165.02,165.15,54000.0,137.5736,137.6903,137.5736,137.682,54000.0
2010-12-21 15:20:00,165.16,165.2,165.14,165.18,30100.0,137.6903,137.7237,137.6737,137.707,30100.0
2010-12-21 15:30:00,165.19,165.28,165.17,165.26,57200.0,137.7154,137.7904,137.6987,137.7737,57200.0
2010-12-21 15:40:00,165.26,165.29,165.12,165.13,72700.0,137.7737,137.7987,137.657,137.6653,72700.0
2010-12-21 15:50:00,165.13,165.2,165.1,165.2,87200.0,137.6653,137.7237,137.6403,137.7237,87200.0
2010-12-22 09:30:00,165.42,165.51,165.33,165.48,67600.0,137.9071,137.9821,137.8321,137.9571,67600.0
2010-12-22 09:40:00,165.48,165.48,165.2,165.32,53400.0,137.9571,137.9571,137.7237,137.8237,53400.0
2010-12-22 09:50:00,165.29,165.57,165.23,165.55,111500.0,137.7987,138.0321,137.7487,138.0155,111500.0
2010-12-22 10:00:00,165.55,165.63,165.35,165.6,75000.0,138.0155,138.0822,137.8487,138.0572,75000.0
2010-12-22 10:10:00,165.61,165.7,165.46,165.5,45200.0,138.0655,138.1405,137.9404,137.9738,45200.0
2010-12-22 10:20:00,165.5,165.71,165.49,165.52,28300.0,137.9738,138.1489,137.9655,137.9905,28300.0
2010-12-22 10:30:00,165.53,165.64,165.47,165.6,66100.0,137.9988,138.0905,137.9488,138.0572,66100.0
2010-12-22 10:40:00,165.59,165.61,165.42,165.52,35500.0,138.0488,138.0655,137.9071,137.9905,35500.0
2010-12-22 10:50:00,165.53,165.71,165.53,165.71,20900.0,137.9988,138.1489,137.9988,138.1489,20900.0
2010-12-22 11:00:00,165.72,165.72,165.62,165.62,22500.0,138.1572,138.1572,138.0738,138.0738,22500.0
2010-12-22 11:10:00,165.63,165.69,165.59,165.67,32700.0,138.0822,138.1322,138.0488,138.1155,32700.0
2010-12-22 11:20:00,165.66,165.78,165.64,165.78,28100.0,138.1072,138.2072,138.0905,138.2072,28100.0
2010-12-22 11:30:00,165.79,165.98,165.79,165.97,44400.0,138.2156,138.374,138.2156,138.3656,44400.0
2010-12-22 11:40:00,165.98,166.0,165.95,165.98,43400.0,138.374,138.3906,138.3489,138.374,43400.0
2010-12-22 11:50:00,165.98,165.98,165.85,165.85,31400.0,138.374,138.374,138.2656,138.2656,31400.0
2010-12-22 12:00:00,165.86,165.94,165.86,165.89,27100.0,138.2739,138.3406,138.2739,138.2989,27100.0
2010-12-22 12:10:00,165.9,165.95,165.87,165.93,20000.0,138.3073,138.3489,138.2823,138.3323,20000.0
2010-12-22 12:20:00,165.95,166.04,165.94,166.03,34500.0,138.3489,138.424,138.3406,138.4156,34500.0
2010-12-22 12:30:00,166.03,166.07,165.85,165.86,32700.0,138.4156,138.449,138.2656,138.2739,32700.0
2010-12-22 12:40:00,165.86,165.86,165.79,165.85,20200.0,138.2739,138.2739,138.2156,138.2656,20200.0
2010-12-22 12:50:00,165.86,165.9,165.83,165.9,20600.0,138.2739,138.3073,138.2489,138.3073,20600.0
2010-12-22 13:00:00,165.89,165.89,165.82,165.84,14600.0,138.2989,138.2989,138.2406,138.2572,14600.0
2010-12-22 13:10:00,165.83,165.83,165.74,165.8,22900.0,138.2489,138.2489,138.1739,138.2239,22900.0
2010-12-22 13:20:00,165.79,165.79,165.74,165.78,23300.0,138.2156,138.2156,138.1739,138.2072,23300.0
2010-12-22 13:30:00,165.77,165.77,165.57,165.57,61100.0,138.1989,138.1989,138.0321,138.0321,61100.0
2010-12-22 13:40:00,165.57,165.58,165.4,165.4,58800.0,138.0321,138.0405,137.8904,137.8904,58800.0
2010-12-22 13:50:00,165.39,165.45,165.33,165.43,27300.0,137.8821,137.9321,137.8321,137.9154,27300.0
2010-12-22 14:00:00,165.43,165.51,165.42,165.51,119700.0,137.9154,137.9821,137.9071,137.9821,119700.0
2010-12-22 14:10:00,165.51,165.54,165.48,165.48,40800.0,137.9821,138.0071,137.9571,137.9571,40800.0
2010-12-22 14:20:00,165.48,165.6,165.47,165.6,38100.0,137.9571,138.0572,137.9488,138.0572,38100.0
2010-12-22 14:30:00,165.6,165.63,165.55,165.63,33800.0,138.0572,138.0822,138.0155,138.0822,33800.0
2010-12-22 14:40:00,165.63,165.64,165.58,165.64,23200.0,138.0822,138.0905,138.0405,138.0905,23200.0
2010-12-22 14:50:00,165.63,165.69,165.6,165.68,33100.0,138.0822,138.1322,138.0572,138.1239,33100.0
2010-12-22 15:00:00,165.67,165.72,165.62,165.63,27500.0,138.1155,138.1572,138.0738,138.0822,27500.0
2010-12-22 15:10:00,165.63,165.66,165.59,165.6,31800.0,138.0822,138.1072,138.0488,138.0572,31800.0
2010-12-22 15:20:00,165.61,165.74,165.59,165.68,29100.0,138.0655,138.1739,138.0488,138.1239,29100.0
2010-12-22 15:30:00,165.68,165.7,165.55,165.58,42200.0,138.1239,138.1405,138.0155,138.0405,42200.0
2010-12-22 15:40:00,165.59,165.71,165.48,165.48,124800.0,138.0488,138.1489,137.9571,137.9571,124800.0
2010-12-22 15:50:00,165.48,165.63,165.47,165.61,163800.0,137.9571,138.0822,137.9488,138.0655,163800.0
2010-12-23 09:30:00,165.69,165.79,165.53,165.79,201800.0,138.1322,138.2156,137.9988,138.2156,201800.0
2010-12-23 09:40:00,165.81,165.87,165.7,165.85,321800.0,138.2322,138.2823,138.1405,138.2656,321800.0
2010-12-23 09:50:00,165.85,165.89,165.78,165.87,88000.0,138.2656,138.2989,138.2072,138.2823,88000.0
2010-12-23 10:00:00,165.77,165.89,165.77,165.84,31900.0,138.1989,138.2989,138.1989,138.2572,31900.0
2010-12-23 10:10:00,165.84,165.84,165.52,165.53,218200.0,138.2572,138.2572,137.9905,137.9988,218200.0
2010-12-23 10:20:00,165.53,165.55,165.42,165.55,56900.0,137.9988,138.0155,137.9071,138.0155,56900.0
2010-12-23 10:30:00,165.55,165.66,165.53,165.61,35400.0,138.0155,138.1072,137.9988,138.0655,35400.0
2010-12-23 10:40:00,165.61,165.63,165.44,165.48,58000.0,138.0655,138.0822,137.9238,137.9571,58000.0
2010-12-23 10:50:00,165.49,165.56,165.48,165.51,55400.0,137.9655,138.0238,137.9571,137.9821,55400.0
2010-12-23 11:00:00,165.51,165.6,165.51,165.56,27400.0,137.9821,138.0572,137.9821,138.0238,27400.0
2010-12-23 11:10:00,165.56,165.68,165.52,165.66,44500.0,138.0238,138.1239,137.9905,138.1072,44500.0
2010-12-23 11:20:00,165.66,165.67,165.59,165.67,28200.0,138.1072,138.1155,138.0488,138.1155,28200.0
2010-12-23 11:30:00,165.7,165.73,165.61,165.64,44700.0,138.1405,138.1655,138.0655,138.0905,44700.0
2010-12-23 11:40:00,165.65,165.65,165.58,165.58,55900.0,138.0988,138.0988,138.0405,138.0405,55900.0
2010-12-23 11:50:00,165.58,165.62,165.58,165.61,31300.0,138.0405,138.0738,138.0405,138.0655,31300.0
2010-12-23 12:00:00,165.61,165.63,165.51,165.51,12600.0,138.0655,138.0822,137.9821,137.9821,12600.0
2010-12-23 12:10:00,165.5,165.51,165.45,165.49,20200.0,137.9738,137.9821,137.9321,137.9655,20200.0
2010-12-23 12:20:00,165.49,165.6,165.49,165.57,20100.0,137.9655,138.0572,137.9655,138.0321,20100.0
2010-12-23 12:30:00,165.57,165.63,165.56,165.6,15600.0,138.0321,138.0822,138.0238,138.0572,15600.0
2010-12-23 12:40:00,165.58,165.58,165.44,165.49,21300.0,138.0405,138.0405,137.9238,137.9655,21300.0
2010-12-23 12:50:00,165.49,165.57,165.49,165.52,14700.0,137.9655,138.0321,137.9655,137.9905,14700.0
2010-12-23 13:00:00,165.53,165.61,165.51,165.55,26400.0,137.9988,138.0655,137.9821,138.0155,26400.0
2010-12-23 13:10:00,165.55,165.62,165.55,165.6,10800.0,138.0155,138.0738,138.0155,138.0572,10800.0
2010-12-23 13:20:00,165.6,165.6,165.49,165.52,23000.0,138.0572,138.0572,137.9655,137.9905,23000.0
2010-12-23 13:30:00,165.52,165.55,165.48,165.53,10300.0,137.9905,138.0155,137.9571,137.9988,10300.0
2010-12-23 13:40:00,165.54,165.54,165.37,165.39,12800.0,138.0071,138.0071,137.8654,137.8821,12800.0
2010-12-23 13:50:00,165.39,165.39,165.35,165.36,9300.0,137.8821,137.8821,137.8487,137.8571,9300.0
2010-12-23 14:00:00,165.37,165.43,165.31,165.34,22300.0,137.8654,137.9154,137.8154,137.8404,22300.0
2010-12-23 14:10:00,165.33,165.35,165.24,165.25,41400.0,137.8321,137.8487,137.757,137.7654,41400.0
2010-12-23 14:20:00,165.25,165.26,165.13,165.2,92200.0,137.7654,137.7737,137.6653,137.7237,92200.0
2010-12-23 14:30:00,165.21,165.32,165.2,165.29,33900.0,137.732,137.8237,137.7237,137.7987,33900.0
2010-12-23 14:40:00,165.29,165.33,165.24,165.24,30700.0,137.7987,137.8321,137.757,137.757,30700.0
2010-12-23 14:50:00,165.25,165.36,165.23,165.36,16600.0,137.7654,137.8571,137.7487,137.8571,16600.0
2010-12-23 15:00:00,165.35,165.39,165.26,165.38,17700.0,137.8487,137.8821,137.7737,137.8738,17700.0
2010-12-23 15:10:00,165.39,165.46,165.39,165.46,10700.0,137.8821,137.9404,137.8821,137.9404,10700.0
2010-12-23 15:20:00,165.45,165.55,165.4,165.55,25200.0,137.9321,138.0155,137.8904,138.0155,25200.0
2010-12-23 15:30:00,165.55,165.57,165.37,165.44,30700.0,138.0155,138.0321,137.8654,137.9238,30700.0
2010-12-23 15:40:00,165.45,165.48,165.21,165.29,49100.0,137.9321,137.9571,137.732,137.7987,49100.0
2010-12-23 15:50:00,165.29,165.34,165.22,165.34,169800.0,137.7987,137.8404,137.7404,137.8404,169800.0
2010-12-27 09:30:00,164.77,165.0,164.37,164.44,91500.0,137.3652,137.557,137.0317,137.0901,91500.0
2010-12-27 09:40:00,164.41,164.41,164.12,164.18,88100.0,137.0651,137.0651,136.8233,136.8733,88100.0
2010-12-27 09:50:00,164.18,164.34,164.13,164.31,93900.0,136.8733,137.0067,136.8317,136.9817,93900.0
2010-12-27 10:00:00,164.31,164.37,164.26,164.27,17500.0,136.9817,137.0317,136.94,136.9484,17500.0
2010-12-27 10:10:00,164.29,164.66,164.29,164.55,36900.0,136.965,137.2735,136.965,137.1818,36900.0
2010-12-27 10:20:00,164.56,164.66,164.48,164.61,38300.0,137.1901,137.2735,137.1234,137.2318,38300.0
2010-12-27 10:30:00,164.64,164.66,164.56,164.63,27400.0,137.2568,137.2735,137.1901,137.2485,27400.0
2010-12-27 10:40:00,164.62,164.7,164.57,164.67,120900.0,137.2402,137.3068,137.1985,137.2818,120900.0
2010-12-27 10:50:00,164.68,164.71,164.63,164.69,89200.0,137.2902,137.3152,137.2485,137.2985,89200.0
2010-12-27 11:00:00,164.69,164.78,164.69,164.78,30600.0,137.2985,137.3735,137.2985,137.3735,30600.0
2010-12-27 11:10:00,164.78,164.92,164.78,164.91,31600.0,137.3735,137.4903,137.3735,137.4819,31600.0
2010-12-27 11:20:00,164.91,164.93,164.79,164.79,20200.0,137.4819,137.4986,137.3819,137.3819,20200.0
2010-12-27 11:30:00,164.81,164.89,164.79,164.85,39300.0,137.3986,137.4652,137.3819,137.4319,39300.0
2010-12-27 11:40:00,164.86,164.94,164.85,164.93,32400.0,137.4402,137.5069,137.4319,137.4986,32400.0
2010-12-27 11:50:00,164.93,164.99,164.93,164.96,62400.0,137.4986,137.5486,137.4986,137.5236,62400.0
2010-12-27 12:00:00,164.96,165.07,164.95,165.07,30100.0,137.5236,137.6153,137.5153,137.6153,30100.0
2010-12-27 12:10:00,165.08,165.14,165.06,165.1,31900.0,137.6236,137.6737,137.607,137.6403,31900.0
2010-12-27 12:20:00,165.09,165.15,165.08,165.13,10500.0,137.632,137.682,137.6236,137.6653,10500.0
2010-12-27 12:30:00,165.14,165.17,165.1,165.13,20500.0,137.6737,137.6987,137.6403,137.6653,20500.0
2010-12-27 12:40:00,165.13,165.14,165.11,165.12,8200.0,137.6653,137.6737,137.6487,137.657,8200.0
2010-12-27 12:50:00,165.12,165.14,165.08,165.13,36800.0,137.657,137.6737,137.6236,137.6653,36800.0
2010-12-27 13:00:00,165.11,165.24,165.11,165.19,23700.0,137.6487,137.757,137.6487,137.7154,23700.0
2010-12-27 13:10:00,165.19,165.41,165.18,165.32,71800.0,137.7154,137.8988,137.707,137.8237,71800.0
2010-12-27 13:20:00,165.31,165.51,165.31,165.43,49500.0,137.8154,137.9821,137.8154,137.9154,49500.0
2010-12-27 13:30:00,165.43,165.48,165.4,165.43,23100.0,137.9154,137.9571,137.8904,137.9154,23100.0
2010-12-27 13:40:00,165.43,165.44,165.4,165.42,12500.0,137.9154,137.9238,137.8904,137.9071,12500.0
2010-12-27 13:50:00,165.41,165.52,165.41,165.51,13500.0,137.8988,137.9905,137.8988,137.9821,13500.0
2010-12-27 14:00:00,165.51,165.51,165.43,165.47,7900.0,137.9821,137.9821,137.9154,137.9488,7900.0
2010-12-27 14:10:00,165.46,165.47,165.38,165.4,15800.0,137.9404,137.9488,137.8738,137.8904,15800.0
2010-12-27 14:20:00,165.39,165.4,165.36,165.4,5500.0,137.8821,137.8904,137.8571,137.8904,5500.0
2010-12-27 14:30:00,165.4,165.51,165.4,165.5,12200.0,137.8904,137.9821,137.8904,137.9738,12200.0
2010-12-27 14:40:00,165.5,165.56,165.49,165.56,9000.0,137.9738,138.0238,137.9655,138.0238,9000.0
2010-12-27 14:50:00,165.54,165.54,165.42,165.42,11200.0,138.0071,138.0071,137.9071,137.9071,11200.0
2010-12-27 15:00:00,165.41,165.52,165.35,165.47,13500.0,137.8988,137.9905,137.8487,137.9488,13500.0
2010-12-27 15:10:00,165.47,165.47,165.42,165.45,7500.0,137.9488,137.9488,137.9071,137.9321,7500.0
2010-12-27 15:20:00,165.44,165.53,165.43,165.49,15300.0,137.9238,137.9988,137.9154,137.9655,15300.0
2010-12-27 15:30:00,165.48,165.55,165.44,165.44,29900.0,137.9571,138.0155,137.9238,137.9238,29900.0
2010-12-27 15:40:00,165.44,165.55,165.41,165.47,39000.0,137.9238,138.0155,137.8988,137.9488,39000.0
2010-12-27 15:50:00,165.47,165.51,165.39,165.45,45300.0,137.9488,137.9821,137.8821,137.9321,45300.0
2010-12-28 09:30:00,165.68,165.82,165.12,165.13,139700.0,138.1239,138.2406,137.657,137.6653,139700.0
2010-12-28 09:40:00,165.16,165.33,165.13,165.24,79600.0,137.6903,137.8321,137.6653,137.757,79600.0
2010-12-28 09:50:00,165.25,165.31,165.04,165.16,36200.0,137.7654,137.8154,137.5903,137.6903,36200.0
2010-12-28 10:00:00,165.1,165.2,164.77,164.89,68100.0,137.6403,137.7237,137.3652,137.4652,68100.0
2010-12-28 10:10:00,164.87,164.89,164.72,164.89,39400.0,137.4486,137.4652,137.3235,137.4652,39400.0
2010-12-28 10:20:00,164.9,165.08,164.86,165.07,28100.0,137.4736,137.6236,137.4402,137.6153,28100.0
2010-12-28 10:30:00,165.07,165.08,164.91,165.06,17900.0,137.6153,137.6236,137.4819,137.607,17900.0
2010-12-28 10:40:00,165.07,165.09,164.91,164.91,117400.0,137.6153,137.632,137.4819,137.4819,117400.0
2010-12-28 10:50:00,164.91,164.93,164.74,164.75,94900.0,137.4819,137.4986,137.3402,137.3485,94900.0
2010-12-28 11:00:00,164.75,164.9,164.74,164.89,63000.0,137.3485,137.4736,137.3402,137.4652,63000.0
2010-12-28 11:10:00,164.91,165.02,164.88,165.01,22100.0,137.4819,137.5736,137.4569,137.5653,22100.0
2010-12-28 11:20:00,165.0,165.02,164.93,164.95,16300.0,137.557,137.5736,137.4986,137.5153,16300.0
2010-12-28 11:30:00,164.94,165.03,164.87,165.01,21400.0,137.5069,137.582,137.4486,137.5653,21400.0
2010-12-28 11:40:00,165.0,165.01,164.89,164.92,46200.0,137.557,137.5653,137.4652,137.4903,46200.0
2010-12-28 11:50:00,164.92,164.98,164.89,164.94,24300.0,137.4903,137.5403,137.4652,137.5069,24300.0
2010-12-28 12:00:00,164.92,164.96,164.87,164.91,55700.0,137.4903,137.5236,137.4486,137.4819,55700.0
2010-12-28 12:10:00,164.91,165.04,164.91,165.02,37600.0,137.4819,137.5903,137.4819,137.5736,37600.0
2010-12-28 12:20:00,165.02,165.09,164.96,165.08,85200.0,137.5736,137.632,137.5236,137.6236,85200.0
2010-12-28 12:30:00,165.08,165.11,165.03,165.05,21600.0,137.6236,137.6487,137.582,137.5986,21600.0
2010-12-28 12:40:00,165.06,165.1,165.05,165.06,26600.0,137.607,137.6403,137.5986,137.607,26600.0
2010-12-28 12:50:00,165.06,165.09,165.05,165.09,31700.0,137.607,137.632,137.5986,137.632,31700.0
2010-12-28 13:00:00,165.09,165.14,165.07,165.1,67800.0,137.632,137.6737,137.6153,137.6403,67800.0
2010-12-28 13:10:00,165.1,165.14,165.08,165.1,70300.0,137.6403,137.6737,137.6236,137.6403,70300.0
2010-12-28 13:20:00,165.1,165.15,165.08,165.12,58300.0,137.6403,137.682,137.6236,137.657,58300.0
2010-12-28 13:30:00,165.12,165.21,165.09,165.2,137900.0,137.657,137.732,137.632,137.7237,137900.0
2010-12-28 13:40:00,165.2,165.2,165.16,165.19,26200.0,137.7237,137.7237,137.6903,137.7154,26200.0
2010-12-28 13:50:00,165.18,165.21,165.17,165.2,34100.0,137.707,137.732,137.6987,137.7237,34100.0
2010-12-28 14:00:00,165.2,165.44,165.18,165.24,237100.0,137.7237,137.9238,137.707,137.757,237100.0
2010-12-28 14:10:00,165.23,165.25,165.21,165.23,17800.0,137.7487,137.7654,137.732,137.7487,17800.0
2010-12-28 14:20:00,165.23,165.26,165.22,165.23,18400.0,137.7487,137.7737,137.7404,137.7487,18400.0
2010-12-28 14:30:00,165.21,165.21,165.16,165.19,34100.0,137.732,137.732,137.6903,137.7154,34100.0
2010-12-28 14:40:00,165.18,165.24,165.17,165.23,22100.0,137.707,137.757,137.6987,137.7487,22100.0
2010-12-28 14:50:00,165.23,165.33,165.22,165.32,43200.0,137.7487,137.8321,137.7404,137.8237,43200.0
2010-12-28 15:00:00,165.32,165.37,165.31,165.34,105000.0,137.8237,137.8654,137.8154,137.8404,105000.0
2010-12-28 15:10:00,165.34,165.36,165.29,165.31,89300.0,137.8404,137.8571,137.7987,137.8154,89300.0
2010-12-28 15:20:00,165.31,165.32,165.26,165.27,77400.0,137.8154,137.8237,137.7737,137.782,77400.0
2010-12-28 15:30:00,165.27,165.28,165.18,165.21,61200.0,137.782,137.7904,137.707,137.732,61200.0
2010-12-28 15:40:00,165.21,165.27,165.21,165.23,77400.0,137.732,137.782,137.732,137.7487,77400.0
2010-12-28 15:50:00,165.23,165.28,165.11,165.11,147500.0,137.7487,137.7904,137.6487,137.6487,147500.0
2010-12-29 09:30:00,165.46,165.64,165.33,165.56,315900.0,137.9404,138.0905,137.8321,138.0238,315900.0
2010-12-29 09:40:00,165.52,165.6,165.39,165.57,38100.0,137.9905,138.0572,137.8821,138.0321,38100.0
2010-12-29 09:50:00,165.57,165.74,165.49,165.73,18600.0,138.0321,138.1739,137.9655,138.1655,18600.0
2010-12-29 10:00:00,165.72,165.83,165.71,165.74,12800.0,138.1572,138.2489,138.1489,138.1739,12800.0
2010-12-29 10:10:00,165.74,165.85,165.74,165.79,15700.0,138.1739,138.2656,138.1739,138.2156,15700.0
2010-12-29 10:20:00,165.81,165.83,165.63,165.68,21000.0,138.2322,138.2489,138.0822,138.1239,21000.0
2010-12-29 10:30:00,165.69,165.71,165.59,165.61,21400.0,138.1322,138.1489,138.0488,138.0655,21400.0
2010-12-29 10:40:00,165.6,165.74,165.6,165.74,24700.0,138.0572,138.1739,138.0572,138.1739,24700.0
2010-12-29 10:50:00,165.74,165.76,165.61,165.61,20700.0,138.1739,138.1905,138.0655,138.0655,20700.0
2010-12-29 11:00:00,165.65,165.65,165.59,165.59,8800.0,138.0988,138.0988,138.0488,138.0488,8800.0
2010-12-29 11:10:00,165.62,165.62,165.49,165.53,18500.0,138.0738,138.0738,137.9655,137.9988,18500.0
2010-12-29 11:20:00,165.53,165.62,165.49,165.61,9900.0,137.9988,138.0738,137.9655,138.0655,9900.0
2010-12-29 11:30:00,165.6,165.71,165.6,165.69,26200.0,138.0572,138.1489,138.0572,138.1322,26200.0
2010-12-29 11:40:00,165.69,165.72,165.66,165.66,18400.0,138.1322,138.1572,138.1072,138.1072,18400.0
2010-12-29 11:50:00,165.64,165.69,165.62,165.68,12200.0,138.0905,138.1322,138.0738,138.1239,12200.0
2010-12-29 12:00:00,165.66,165.8,165.66,165.8,64800.0,138.1072,138.2239,138.1072,138.2239,64800.0
2010-12-29 12:10:00,165.79,165.79,165.74,165.74,7300.0,138.2156,138.2156,138.1739,138.1739,7300.0
2010-12-29 12:20:00,165.74,165.75,165.72,165.72,4400.0,138.1739,138.1822,138.1572,138.1572,4400.0
2010-12-29 12:30:00,165.72,165.76,165.72,165.75,12900.0,138.1572,138.1905,138.1572,138.1822,12900.0
2010-12-29 12:40:00,165.75,165.78,165.73,165.75,6200.0,138.1822,138.2072,138.1655,138.1822,6200.0
2010-12-29 12:50:00,165.74,165.78,165.73,165.78,13000.0,138.1739,138.2072,138.1655,138.2072,13000.0
2010-12-29 13:00:00,165.76,165.8,165.75,165.79,45200.0,138.1905,138.2239,138.1822,138.2156,45200.0
2010-12-29 13:10:00,165.79,165.8,165.73,165.77,8200.0,138.2156,138.2239,138.1655,138.1989,8200.0
2010-12-29 13:20:00,165.78,165.8,165.76,165.76,6800.0,138.2072,138.2239,138.1905,138.1905,6800.0
2010-12-29 13:30:00,165.75,165.76,165.73,165.75,8600.0,138.1822,138.1905,138.1655,138.1822,8600.0
2010-12-29 13:40:00,165.76,165.83,165.75,165.8,29200.0,138.1905,138.2489,138.1822,138.2239,29200.0
2010-12-29 13:50:00,165.79,165.81,165.79,165.8,9700.0,138.2156,138.2322,138.2156,138.2239,9700.0
2010-12-29 14:00:00,165.81,165.88,165.8,165.87,11000.0,138.2322,138.2906,138.2239,138.2823,11000.0
2010-12-29 14:10:00,165.86,165.87,165.79,165.8,11400.0,138.2739,138.2823,138.2156,138.2239,11400.0
2010-12-29 14:20:00,165.8,165.82,165.77,165.8,8700.0,138.2239,138.2406,138.1989,138.2239,8700.0
2010-12-29 14:30:00,165.81,165.84,165.77,165.78,9400.0,138.2322,138.2572,138.1989,138.2072,9400.0
2010-12-29 14:40:00,165.76,165.77,165.7,165.72,9700.0,138.1905,138.1989,138.1405,138.1572,9700.0
2010-12-29 14:50:00,165.72,165.75,165.7,165.73,15200.0,138.1572,138.1822,138.1405,138.1655,15200.0
2010-12-29 15:00:00,165.73,165.87,165.73,165.86,73500.0,138.1655,138.2823,138.1655,138.2739,73500.0
2010-12-29 15:10:00,165.86,165.87,165.84,165.87,12100.0,138.2739,138.2823,138.2572,138.2823,12100.0
2010-12-29 15:20:00,165.86,165.87,165.79,165.8,24400.0,138.2739,138.2823,138.2156,138.2239,24400.0
2010-12-29 15:30:00,165.8,165.87,165.78,165.86,41300.0,138.2239,138.2823,138.2072,138.2739,41300.0
2010-12-29 15:40:00,165.87,165.88,165.76,165.78,62800.0,138.2823,138.2906,138.1905,138.2072,62800.0
2010-12-29 15:50:00,165.78,165.82,165.61,165.65,71400.0,138.2072,138.2406,138.0655,138.0988,71400.0
2010-12-30 09:30:00,165.64,166.13,165.52,166.06,83400.0,138.0905,138.499,137.9905,138.4407,83400.0
2010-12-30 09:40:00,166.08,166.39,166.01,166.29,91200.0,138.4573,138.7158,138.399,138.6324,91200.0
2010-12-30 09:50:00,166.3,166.35,165.95,166.01,83200.0,138.6407,138.6824,138.3489,138.399,83200.0
2010-12-30 10:00:00,166.02,166.05,165.81,165.96,36600.0,138.4073,138.4323,138.2322,138.3573,36600.0
2010-12-30 10:10:00,165.96,165.96,165.72,165.94,82500.0,138.3573,138.3573,138.1572,138.3406,82500.0
2010-12-30 10:20:00,165.93,166.05,165.87,166.02,20600.0,138.3323,138.4323,138.2823,138.4073,20600.0
2010-12-30 10:30:00,166.01,166.15,165.98,166.15,33100.0,138.399,138.5157,138.374,138.5157,33100.0
2010-12-30 10:40:00,166.14,166.15,166.03,166.14,23100.0,138.5073,138.5157,138.4156,138.5073,23100.0
2010-12-30 10:50:00,166.12,166.27,166.11,166.21,20200.0,138.4907,138.6157,138.4823,138.5657,20200.0
2010-12-30 11:00:00,166.25,166.35,166.22,166.25,20000.0,138.5991,138.6824,138.574,138.5991,20000.0
2010-12-30 11:10:00,166.24,166.24,166.15,166.2,18800.0,138.5907,138.5907,138.5157,138.5574,18800.0
2010-12-30 11:20:00,166.2,166.25,166.14,166.17,35700.0,138.5574,138.5991,138.5073,138.5324,35700.0
2010-12-30 11:30:00,166.17,166.18,166.1,166.11,16700.0,138.5324,138.5407,138.474,138.4823,16700.0
2010-12-30 11:40:00,166.1,166.15,166.05,166.1,11800.0,138.474,138.5157,138.4323,138.474,11800.0
2010-12-30 11:50:00,166.1,166.1,165.96,165.97,24400.0,138.474,138.474,138.3573,138.3656,24400.0
2010-12-30 12:00:00,165.97,166.1,165.97,166.09,57900.0,138.3656,138.474,138.3656,138.4657,57900.0
2010-12-30 12:10:00,166.09,166.13,165.99,166.09,78100.0,138.4657,138.499,138.3823,138.4657,78100.0
2010-12-30 12:20:00,166.09,166.1,166.07,166.09,13600.0,138.4657,138.474,138.449,138.4657,13600.0
2010-12-30 12:30:00,166.09,166.19,166.08,166.16,17100.0,138.4657,138.549,138.4573,138.524,17100.0
2010-12-30 12:40:00,166.15,166.18,166.14,166.15,6100.0,138.5157,138.5407,138.5073,138.5157,6100.0
2010-12-30 12:50:00,166.15,166.16,166.1,166.13,7200.0,138.5157,138.524,138.474,138.499,7200.0
2010-12-30 13:00:00,166.14,166.14,166.05,166.05,10400.0,138.5073,138.5073,138.4323,138.4323,10400.0
2010-12-30 13:10:00,166.06,166.12,166.05,166.11,11000.0,138.4407,138.4907,138.4323,138.4823,11000.0
2010-12-30 13:20:00,166.11,166.13,166.07,166.07,12400.0,138.4823,138.499,138.449,138.449,12400.0
2010-12-30 13:30:00,166.08,166.13,166.07,166.13,22000.0,138.4573,138.499,138.449,138.499,22000.0
2010-12-30 13:40:00,166.14,166.16,166.08,166.09,31700.0,138.5073,138.524,138.4573,138.4657,31700.0
2010-12-30 13:50:00,166.12,166.17,166.1,166.16,12700.0,138.4907,138.5324,138.474,138.524,12700.0
2010-12-30 14:00:00,166.17,166.18,166.07,166.07,23000.0,138.5324,138.5407,138.449,138.449,23000.0
2010-12-30 14:10:00,166.09,166.14,166.09,166.11,16100.0,138.4657,138.5073,138.4657,138.4823,16100.0
2010-12-30 14:20:00,166.11,166.14,166.07,166.07,27800.0,138.4823,138.5073,138.449,138.449,27800.0
2010-12-30 14:30:00,166.08,166.12,166.07,166.12,20800.0,138.4573,138.4907,138.449,138.4907,20800.0
2010-12-30 14:40:00,166.12,166.13,166.04,166.04,11000.0,138.4907,138.499,138.424,138.424,11000.0
2010-12-30 14:50:00,166.03,166.04,165.99,166.01,21500.0,138.4156,138.424,138.3823,138.399,21500.0
2010-12-30 15:00:00,166.02,166.02,165.98,166.0,17100.0,138.4073,138.4073,138.374,138.3906,17100.0
2010-12-30 15:10:00,166.01,166.05,165.99,166.0,26200.0,138.399,138.4323,138.3823,138.3906,26200.0
2010-12-30 15:20:00,166.0,166.15,165.98,166.15,60900.0,138.3906,138.5157,138.374,138.5157,60900.0
2010-12-30 15:30:00,166.17,166.18,166.01,166.17,62800.0,138.5324,138.5407,138.399,138.5324,62800.0
2010-12-30 15:40:00,166.16,166.16,165.89,165.91,120200.0,138.524,138.524,138.2989,138.3156,120200.0
2010-12-30 15:50:00,165.9,165.9,165.76,165.76,235400.0,138.3073,138.3073,138.1905,138.1905,235400.0
2010-12-31 09:30:00,165.54,165.82,165.51,165.67,66500.0,138.0071,138.2406,137.9821,138.1155,66500.0
2010-12-31 09:40:00,165.58,165.58,165.21,165.37,154400.0,138.0405,138.0405,137.732,137.8654,154400.0
2010-12-31 09:50:00,165.4,165.54,165.36,165.41,48000.0,137.8904,138.0071,137.8571,137.8988,48000.0
2010-12-31 10:00:00,165.41,165.43,165.32,165.39,17600.0,137.8988,137.9154,137.8237,137.8821,17600.0
2010-12-31 10:10:00,165.39,165.52,165.38,165.38,30000.0,137.8821,137.9905,137.8738,137.8738,30000.0
2010-12-31 10:20:00,165.4,165.51,165.4,165.49,13800.0,137.8904,137.9821,137.8904,137.9655,13800.0
2010-12-31 10:30:00,165.48,165.53,165.38,165.46,31300.0,137.9571,137.9988,137.8738,137.9404,31300.0
2010-12-31 10:40:00,165.48,165.55,165.45,165.51,17400.0,137.9571,138.0155,137.9321,137.9821,17400.0
2010-12-31 10:50:00,165.51,165.64,165.51,165.64,10900.0,137.9821,138.0905,137.9821,138.0905,10900.0
2010-12-31 11:00:00,165.65,165.72,165.59,165.6,40700.0,138.0988,138.1572,138.0488,138.0572,40700.0
2010-12-31 11:10:00,165.58,165.61,165.53,165.59,18100.0,138.0405,138.0655,137.9988,138.0488,18100.0
2010-12-31 11:20:00,165.57,165.69,165.57,165.68,27600.0,138.0321,138.1322,138.0321,138.1239,27600.0
2010-12-31 11:30:00,165.69,165.69,165.66,165.68,26900.0,138.1322,138.1322,138.1072,138.1239,26900.0
2010-12-31 11:40:00,165.66,165.68,165.62,165.66,14100.0,138.1072,138.1239,138.0738,138.1072,14100.0
2010-12-31 11:50:00,165.66,165.69,165.65,165.67,4500.0,138.1072,138.1322,138.0988,138.1155,4500.0
2010-12-31 12:00:00,165.67,165.77,165.67,165.73,13700.0,138.1155,138.1989,138.1155,138.1655,13700.0
2010-12-31 12:10:00,165.73,165.77,165.7,165.77,12200.0,138.1655,138.1989,138.1405,138.1989,12200.0
2010-12-31 12:20:00,165.76,165.77,165.69,165.77,15000.0,138.1905,138.1989,138.1322,138.1989,15000.0
2010-12-31 12:30:00,165.77,165.78,165.7,165.71,17800.0,138.1989,138.2072,138.1405,138.1489,17800.0
2010-12-31 12:40:00,165.68,165.68,165.51,165.54,20200.0,138.1239,138.1239,137.9821,138.0071,20200.0
2010-12-31 12:50:00,165.56,165.61,165.53,165.6,10200.0,138.0238,138.0655,137.9988,138.0572,10200.0
2010-12-31 13:00:00,165.61,165.64,165.58,165.63,17300.0,138.0655,138.0905,138.0405,138.0822,17300.0
2010-12-31 13:10:00,165.64,165.69,165.64,165.68,5000.0,138.0905,138.1322,138.0905,138.1239,5000.0
2010-12-31 13:20:00,165.69,165.73,165.67,165.72,4800.0,138.1322,138.1655,138.1155,138.1572,4800.0
2010-12-31 13:30:00,165.72,165.74,165.71,165.74,7000.0,138.1572,138.1739,138.1489,138.1739,7000.0
2010-12-31 13:40:00,165.74,165.74,165.62,165.62,8800.0,138.1739,138.1739,138.0738,138.0738,8800.0
2010-12-31 13:50:00,165.63,165.66,165.63,165.66,2200.0,138.0822,138.1072,138.0822,138.1072,2200.0
2010-12-31 14:00:00,165.64,165.66,165.63,165.65,4300.0,138.0905,138.1072,138.0822,138.0988,4300.0
2010-12-31 14:10:00,165.64,165.65,165.63,165.64,3200.0,138.0905,138.0988,138.0822,138.0905,3200.0
2010-12-31 14:20:00,165.64,165.66,165.61,165.63,14600.0,138.0905,138.1072,138.0655,138.0822,14600.0
2010-12-31 14:30:00,165.65,165.71,165.65,165.7,6600.0,138.0988,138.1489,138.0988,138.1405,6600.0
2010-12-31 14:40:00,165.71,165.74,165.68,165.72,16400.0,138.1489,138.1739,138.1239,138.1572,16400.0
2010-12-31 14:50:00,165.71,165.72,165.64,165.67,24200.0,138.1489,138.1572,138.0905,138.1155,24200.0
2010-12-31 15:00:00,165.66,165.7,165.66,165.7,28200.0,138.1072,138.1405,138.1072,138.1405,28200.0
2010-12-31 15:10:00,165.7,165.7,165.66,165.68,7000.0,138.1405,138.1405,138.1072,138.1239,7000.0
2010-12-31 15:20:00,165.68,165.7,165.65,165.66,10200.0,138.1239,138.1405,138.0988,138.1072,10200.0
2010-12-31 15:30:00,165.67,165.67,165.56,165.56,41000.0,138.1155,138.1155,138.0238,138.0238,41000.0
2010-12-31 15:40:00,165.56,165.56,164.8,164.8,109100.0,138.0238,138.0238,137.3902,137.3902,109100.0
2010-12-31 15:50:00,164.8,165.03,164.69,164.86,299000.0,137.3902,137.582,137.2985,137.4402,299000.0
2011-01-03 09:30:00,166.03,166.39,165.98,166.3,227200.0,138.4156,138.7158,138.374,138.6407,227200.0
2011-01-03 09:40:00,166.31,166.81,166.28,166.75,131100.0,138.6491,139.0659,138.6241,139.0159,131100.0
2011-01-03 09:50:00,166.77,166.87,166.75,166.82,65200.0,139.0326,139.1159,139.0159,139.0742,65200.0
2011-01-03 10:00:00,166.84,167.07,166.68,167.03,113200.0,139.0909,139.2827,138.9575,139.2493,113200.0
2011-01-03 10:10:00,167.06,167.6,167.06,167.6,146800.0,139.2743,139.7245,139.2743,139.7245,146800.0
2011-01-03 10:20:00,167.6,167.64,167.35,167.42,134500.0,139.7245,139.7579,139.5161,139.5745,134500.0
2011-01-03 10:30:00,167.43,167.47,167.35,167.39,72900.0,139.5828,139.6161,139.5161,139.5494,72900.0
2011-01-03 10:40:00,167.39,167.6,167.39,167.59,45400.0,139.5494,139.7245,139.5494,139.7162,45400.0
2011-01-03 10:50:00,167.59,167.8,167.58,167.74,88700.0,139.7162,139.8913,139.7078,139.8412,88700.0
2011-01-03 11:00:00,167.74,167.77,167.66,167.69,68200.0,139.8412,139.8662,139.7745,139.7995,68200.0
2011-01-03 11:10:00,167.68,167.69,167.55,167.6,71000.0,139.7912,139.7995,139.6828,139.7245,71000.0
2011-01-03 11:20:00,167.6,167.68,167.6,167.66,45800.0,139.7245,139.7912,139.7245,139.7745,45800.0
2011-01-03 11:30:00,167.67,167.7,167.51,167.64,49400.0,139.7829,139.8079,139.6495,139.7579,49400.0
2011-01-03 11:40:00,167.63,167.65,167.5,167.51,43600.0,139.7495,139.7662,139.6411,139.6495,43600.0
2011-01-03 11:50:00,167.51,167.57,167.51,167.56,25800.0,139.6495,139.6995,139.6495,139.6912,25800.0
2011-01-03 12:00:00,167.56,167.61,167.54,167.59,32600.0,139.6912,139.7329,139.6745,139.7162,32600.0
2011-01-03 12:10:00,167.6,167.62,167.55,167.57,17000.0,139.7245,139.7412,139.6828,139.6995,17000.0
2011-01-03 12:20:00,167.58,167.59,167.46,167.48,19000.0,139.7078,139.7162,139.6078,139.6245,19000.0
2011-01-03 12:30:00,167.47,167.49,167.43,167.44,21400.0,139.6161,139.6328,139.5828,139.5911,21400.0
2011-01-03 12:40:00,167.44,167.47,167.4,167.41,22300.0,139.5911,139.6161,139.5578,139.5661,22300.0
2011-01-03 12:50:00,167.4,167.41,166.96,167.12,109600.0,139.5578,139.5661,139.191,139.3244,109600.0
2011-01-03 13:00:00,167.14,167.25,167.14,167.21,16500.0,139.341,139.4327,139.341,139.3994,16500.0
2011-01-03 13:10:00,167.23,167.27,167.21,167.21,26900.0,139.4161,139.4494,139.3994,139.3994,26900.0
2011-01-03 13:20:00,167.21,167.22,167.14,167.18,21000.0,139.3994,139.4077,139.341,139.3744,21000.0
2011-01-03 13:30:00,167.17,167.23,167.07,167.13,46900.0,139.366,139.4161,139.2827,139.3327,46900.0
2011-01-03 13:40:00,167.13,167.24,167.13,167.19,23100.0,139.3327,139.4244,139.3327,139.3827,23100.0
2011-01-03 13:50:00,167.19,167.2,167.17,167.19,13200.0,139.3827,139.391,139.366,139.3827,13200.0
2011-01-03 14:00:00,167.18,167.24,167.16,167.22,25800.0,139.3744,139.4244,139.3577,139.4077,25800.0
2011-01-03 14:10:00,167.22,167.22,167.06,167.19,46300.0,139.4077,139.4077,139.2743,139.3827,46300.0
2011-01-03 14:20:00,167.19,167.22,167.06,167.06,38200.0,139.3827,139.4077,139.2743,139.2743,38200.0
2011-01-03 14:30:00,167.04,167.09,166.92,167.01,58300.0,139.2577,139.2993,139.1576,139.2326,58300.0
2011-01-03 14:40:00,167.01,167.18,166.96,167.17,33900.0,139.2326,139.3744,139.191,139.366,33900.0
2011-01-03 14:50:00,167.18,167.22,167.14,167.21,25500.0,139.3744,139.4077,139.341,139.3994,25500.0
2011-01-03 15:00:00,167.21,167.24,167.04,167.07,47700.0,139.3994,139.4244,139.2577,139.2827,47700.0
2011-01-03 15:10:00,167.07,167.08,166.88,166.97,77600.0,139.2827,139.291,139.1243,139.1993,77600.0
2011-01-03 15:20:00,166.98,166.98,166.9,166.91,52300.0,139.2076,139.2076,139.1409,139.1493,52300.0
2011-01-03 15:30:00,166.91,167.04,166.9,166.93,54200.0,139.1493,139.2577,139.1409,139.166,54200.0
2011-01-03 15:40:00,166.92,167.15,166.89,167.1,78100.0,139.1576,139.3494,139.1326,139.3077,78100.0
2011-01-03 15:50:00,167.1,167.2,166.85,166.85,237700.0,139.3077,139.391,139.0993,139.0993,237700.0
2011-01-04 09:30:00,167.22,167.44,167.15,167.23,195400.0,139.4077,139.5911,139.3494,139.4161,195400.0
2011-01-04 09:40:00,167.21,167.21,166.52,166.53,375800.0,139.3994,139.3994,138.8241,138.8325,375800.0
2011-01-04 09:50:00,166.52,166.53,166.16,166.2,454900.0,138.8241,138.8325,138.524,138.5574,454900.0
2011-01-04 10:00:00,166.2,166.38,166.05,166.16,494300.0,138.5574,138.7074,138.4323,138.524,494300.0
2011-01-04 10:10:00,166.16,166.22,165.99,166.15,260100.0,138.524,138.574,138.3823,138.5157,260100.0
2011-01-04 10:20:00,166.15,166.29,166.08,166.15,113700.0,138.5157,138.6324,138.4573,138.5157,113700.0
2011-01-04 10:30:00,166.15,166.24,165.97,166.05,104000.0,138.5157,138.5907,138.3656,138.4323,104000.0
2011-01-04 10:40:00,166.04,166.08,165.87,165.9,61400.0,138.424,138.4573,138.2823,138.3073,61400.0
2011-01-04 10:50:00,165.89,165.89,165.67,165.7,144100.0,138.2989,138.2989,138.1155,138.1405,144100.0
2011-01-04 11:00:00,165.69,165.75,165.27,165.29,90300.0,138.1322,138.1822,137.782,137.7987,90300.0
2011-01-04 11:10:00,165.3,165.46,165.24,165.38,102400.0,137.8071,137.9404,137.757,137.8738,102400.0
2011-01-04 11:20:00,165.39,165.46,165.06,165.06,102200.0,137.8821,137.9404,137.607,137.607,102200.0
2011-01-04 11:30:00,165.06,165.15,164.94,165.13,115900.0,137.607,137.682,137.5069,137.6653,115900.0
2011-01-04 11:40:00,165.14,165.18,165.03,165.06,73800.0,137.6737,137.707,137.582,137.607,73800.0
2011-01-04 11:50:00,165.06,165.14,164.61,164.61,230000.0,137.607,137.6737,137.2318,137.2318,230000.0
2011-01-04 12:00:00,164.63,164.77,164.11,164.11,323500.0,137.2485,137.3652,136.815,136.815,323500.0
2011-01-04 12:10:00,164.13,164.43,164.13,164.38,116800.0,136.8317,137.0818,136.8317,137.0401,116800.0
2011-01-04 12:20:00,164.38,164.45,164.05,164.14,108000.0,137.0401,137.0984,136.765,136.84,108000.0
2011-01-04 12:30:00,164.11,164.24,164.0,164.14,157800.0,136.815,136.9234,136.7233,136.84,157800.0
2011-01-04 12:40:00,164.13,164.13,163.89,164.01,143300.0,136.8317,136.8317,136.6316,136.7316,143300.0
2011-01-04 12:50:00,164.02,164.2,164.02,164.19,48300.0,136.7399,136.89,136.7399,136.8817,48300.0
2011-01-04 13:00:00,164.19,164.31,164.19,164.27,69200.0,136.8817,136.9817,136.8817,136.9484,69200.0
2011-01-04 13:10:00,164.27,164.61,164.27,164.57,43700.0,136.9484,137.2318,136.9484,137.1985,43700.0
2011-01-04 13:20:00,164.55,164.6,164.48,164.55,59200.0,137.1818,137.2235,137.1234,137.1818,59200.0
2011-01-04 13:30:00,164.55,164.65,164.48,164.64,77300.0,137.1818,137.2652,137.1234,137.2568,77300.0
2011-01-04 13:40:00,164.64,164.69,164.54,164.68,44900.0,137.2568,137.2985,137.1735,137.2902,44900.0
2011-01-04 13:50:00,164.67,164.74,164.61,164.61,32900.0,137.2818,137.3402,137.2318,137.2318,32900.0
2011-01-04 14:00:00,164.61,164.91,164.45,164.89,115800.0,137.2318,137.4819,137.0984,137.4652,115800.0
2011-01-04 14:10:00,164.88,164.93,164.8,164.89,55300.0,137.4569,137.4986,137.3902,137.4652,55300.0
2011-01-04 14:20:00,164.88,165.18,164.85,165.08,50100.0,137.4569,137.707,137.4319,137.6236,50100.0
2011-01-04 14:30:00,165.08,165.1,164.98,165.0,77500.0,137.6236,137.6403,137.5403,137.557,77500.0
2011-01-04 14:40:00,165.0,165.18,165.0,165.06,53200.0,137.557,137.707,137.557,137.607,53200.0
2011-01-04 14:50:00,165.07,165.13,164.92,164.93,132300.0,137.6153,137.6653,137.4903,137.4986,132300.0
2011-01-04 15:00:00,164.93,165.02,164.83,164.88,50300.0,137.4986,137.5736,137.4152,137.4569,50300.0
2011-01-04 15:10:00,164.89,164.96,164.84,164.95,42900.0,137.4652,137.5236,137.4236,137.5153,42900.0
2011-01-04 15:20:00,164.95,165.21,164.9,165.14,59300.0,137.5153,137.732,137.4736,137.6737,59300.0
2011-01-04 15:30:00,165.14,165.14,164.89,165.0,152200.0,137.6737,137.6737,137.4652,137.557,152200.0
2011-01-04 15:40:00,164.99,165.14,164.97,165.1,82100.0,137.5486,137.6737,137.5319,137.6403,82100.0
2011-01-04 15:50:00,165.1,165.18,165.05,165.06,144000.0,137.6403,137.707,137.5986,137.607,144000.0
2011-01-05 09:30:00,164.95,165.1,164.54,164.75,285700.0,137.5153,137.6403,137.1735,137.3485,285700.0
2011-01-05 09:40:00,164.8,165.01,164.71,164.89,145800.0,137.3902,137.5653,137.3152,137.4652,145800.0
2011-01-05 09:50:00,164.88,165.05,164.87,164.95,109500.0,137.4569,137.5986,137.4486,137.5153,109500.0
2011-01-05 10:00:00,164.98,165.64,164.95,165.64,101500.0,137.5403,138.0905,137.5153,138.0905,101500.0
2011-01-05 10:10:00,165.64,165.68,165.35,165.53,60600.0,138.0905,138.1239,137.8487,137.9988,60600.0
2011-01-05 10:20:00,165.55,165.62,165.36,165.43,52700.0,138.0155,138.0738,137.8571,137.9154,52700.0
2011-01-05 10:30:00,165.41,165.5,165.25,165.4,56900.0,137.8988,137.9738,137.7654,137.8904,56900.0
2011-01-05 10:40:00,165.44,165.67,165.44,165.57,95100.0,137.9238,138.1155,137.9238,138.0321,95100.0
2011-01-05 10:50:00,165.57,165.64,165.4,165.43,136500.0,138.0321,138.0905,137.8904,137.9154,136500.0
2011-01-05 11:00:00,165.42,165.61,165.34,165.61,65300.0,137.9071,138.0655,137.8404,138.0655,65300.0
2011-01-05 11:10:00,165.6,165.68,165.5,165.65,30600.0,138.0572,138.1239,137.9738,138.0988,30600.0
2011-01-05 11:20:00,165.67,166.05,165.67,165.98,70000.0,138.1155,138.4323,138.1155,138.374,70000.0
2011-01-05 11:30:00,165.99,166.11,165.98,166.11,61300.0,138.3823,138.4823,138.374,138.4823,61300.0
2011-01-05 11:40:00,166.12,166.14,165.94,165.98,74700.0,138.4907,138.5073,138.3406,138.374,74700.0
2011-01-05 11:50:00,165.97,166.02,165.92,166.0,60700.0,138.3656,138.4073,138.3239,138.3906,60700.0
2011-01-05 12:00:00,166.01,166.16,165.95,166.15,42900.0,138.399,138.524,138.3489,138.5157,42900.0
2011-01-05 12:10:00,166.15,166.15,165.93,165.98,64700.0,138.5157,138.5157,138.3323,138.374,64700.0
2011-01-05 12:20:00,165.98,166.09,165.93,166.04,76000.0,138.374,138.4657,138.3323,138.424,76000.0
2011-01-05 12:30:00,166.04,166.24,166.04,166.15,55900.0,138.424,138.5907,138.424,138.5157,55900.0
2011-01-05 12:40:00,166.15,166.15,166.04,166.08,46400.0,138.5157,138.5157,138.424,138.4573,46400.0
2011-01-05 12:50:00,166.08,166.14,166.04,166.04,40900.0,138.4573,138.5073,138.424,138.424,40900.0
2011-01-05 13:00:00,166.04,166.07,165.96,166.02,58800.0,138.424,138.449,138.3573,138.4073,58800.0
2011-01-05 13:10:00,166.03,166.05,165.8,165.85,105300.0,138.4156,138.4323,138.2239,138.2656,105300.0
2011-01-05 13:20:00,165.85,165.96,165.83,165.91,46200.0,138.2656,138.3573,138.2489,138.3156,46200.0
2011-01-05 13:30:00,165.93,166.02,165.87,166.0,46900.0,138.3323,138.4073,138.2823,138.3906,46900.0
2011-01-05 13:40:00,166.0,166.09,165.93,166.05,37300.0,138.3906,138.4657,138.3323,138.4323,37300.0
2011-01-05 13:50:00,166.04,166.08,166.02,166.08,30100.0,138.424,138.4573,138.4073,138.4573,30100.0
2011-01-05 14:00:00,166.08,166.14,166.0,166.1,37400.0,138.4573,138.5073,138.3906,138.474,37400.0
2011-01-05 14:10:00,166.1,166.2,166.06,166.18,39700.0,138.474,138.5574,138.4407,138.5407,39700.0
2011-01-05 14:20:00,166.19,166.19,166.0,166.02,33800.0,138.549,138.549,138.3906,138.4073,33800.0
2011-01-05 14:30:00,166.02,166.02,165.94,165.95,32600.0,138.4073,138.4073,138.3406,138.3489,32600.0
2011-01-05 14:40:00,165.94,166.04,165.92,166.02,19600.0,138.3406,138.424,138.3239,138.4073,19600.0
2011-01-05 14:50:00,166.02,166.1,165.98,166.09,45500.0,138.4073,138.474,138.374,138.4657,45500.0
2011-01-05 15:00:00,166.1,166.21,166.1,166.17,51700.0,138.474,138.5657,138.474,138.5324,51700.0
2011-01-05 15:10:00,166.17,166.3,166.15,166.23,102700.0,138.5324,138.6407,138.5157,138.5824,102700.0
2011-01-05 15:20:00,166.23,166.23,166.1,166.13,37000.0,138.5824,138.5824,138.474,138.499,37000.0
2011-01-05 15:30:00,166.13,166.2,166.07,166.16,47700.0,138.499,138.5574,138.449,138.524,47700.0
2011-01-05 15:40:00,166.16,166.17,166.02,166.15,55600.0,138.524,138.5324,138.4073,138.5157,55600.0
2011-01-05 15:50:00,166.15,166.15,166.02,166.09,345300.0,138.5157,138.5157,138.4073,138.4657,345300.0
2011-01-06 09:30:00,166.36,166.45,165.79,165.79,272100.0,138.6908,138.7658,138.2156,138.2156,272100.0
2011-01-06 09:40:00,165.78,166.17,165.65,166.16,75900.0,138.2072,138.5324,138.0988,138.524,75900.0
2011-01-06 09:50:00,166.15,166.3,166.05,166.06,72500.0,138.5157,138.6407,138.4323,138.4407,72500.0
2011-01-06 10:00:00,166.07,166.37,166.07,166.23,76600.0,138.449,138.6991,138.449,138.5824,76600.0
2011-01-06 10:10:00,166.22,166.35,166.09,166.34,63700.0,138.574,138.6824,138.4657,138.6741,63700.0
2011-01-06 10:20:00,166.35,166.61,166.35,166.53,86100.0,138.6824,138.8992,138.6824,138.8325,86100.0
2011-01-06 10:30:00,166.53,166.77,166.53,166.74,240500.0,138.8325,139.0326,138.8325,139.0076,240500.0
2011-01-06 10:40:00,166.74,166.76,166.59,166.68,197400.0,139.0076,139.0242,138.8825,138.9575,197400.0
2011-01-06 10:50:00,166.65,166.65,166.24,166.32,94500.0,138.9325,138.9325,138.5907,138.6574,94500.0
2011-01-06 11:00:00,166.3,166.32,165.68,165.69,137400.0,138.6407,138.6574,138.1239,138.1322,137400.0
2011-01-06 11:10:00,165.68,166.06,165.62,166.06,89600.0,138.1239,138.4407,138.0738,138.4407,89600.0
2011-01-06 11:20:00,166.06,166.09,166.0,166.02,28800.0,138.4407,138.4657,138.3906,138.4073,28800.0
2011-01-06 11:30:00,165.99,166.19,165.98,165.99,86500.0,138.3823,138.549,138.374,138.3823,86500.0
2011-01-06 11:40:00,165.99,166.1,165.86,166.1,81100.0,138.3823,138.474,138.2739,138.474,81100.0
2011-01-06 11:50:00,166.1,166.13,166.03,166.03,23300.0,138.474,138.499,138.4156,138.4156,23300.0
2011-01-06 12:00:00,166.04,166.15,165.89,165.91,66900.0,138.424,138.5157,138.2989,138.3156,66900.0
2011-01-06 12:10:00,165.92,166.0,165.86,165.87,54900.0,138.3239,138.3906,138.2739,138.2823,54900.0
2011-01-06 12:20:00,165.87,166.07,165.86,166.05,25600.0,138.2823,138.449,138.2739,138.4323,25600.0
2011-01-06 12:30:00,166.03,166.04,165.89,165.97,48600.0,138.4156,138.424,138.2989,138.3656,48600.0
2011-01-06 12:40:00,165.97,166.21,165.92,166.12,32300.0,138.3656,138.5657,138.3239,138.4907,32300.0
2011-01-06 12:50:00,166.11,166.19,166.08,166.08,27400.0,138.4823,138.549,138.4573,138.4573,27400.0
2011-01-06 13:00:00,166.05,166.05,165.78,165.86,48000.0,138.4323,138.4323,138.2072,138.2739,48000.0
2011-01-06 13:10:00,165.86,165.98,165.77,165.95,58100.0,138.2739,138.374,138.1989,138.3489,58100.0
2011-01-06 13:20:00,165.95,165.98,165.89,165.97,27800.0,138.3489,138.374,138.2989,138.3656,27800.0
2011-01-06 13:30:00,165.98,166.02,165.94,166.01,16900.0,138.374,138.4073,138.3406,138.399,16900.0
2011-01-06 13:40:00,166.01,166.1,165.98,166.08,30700.0,138.399,138.474,138.374,138.4573,30700.0
2011-01-06 13:50:00,166.09,166.33,166.09,166.32,28600.0,138.4657,138.6657,138.4657,138.6574,28600.0
2011-01-06 14:00:00,166.33,166.42,166.26,166.29,41600.0,138.6657,138.7408,138.6074,138.6324,41600.0
2011-01-06 14:10:00,166.28,166.28,166.13,166.18,52200.0,138.6241,138.6241,138.499,138.5407,52200.0
2011-01-06 14:20:00,166.17,166.21,166.06,166.13,45500.0,138.5324,138.5657,138.4407,138.499,45500.0
2011-01-06 14:30:00,166.14,166.14,166.06,166.12,40200.0,138.5073,138.5073,138.4407,138.4907,40200.0
2011-01-06 14:40:00,166.12,166.12,165.59,165.63,100600.0,138.4907,138.4907,138.0488,138.0822,100600.0
2011-01-06 14:50:00,165.61,165.7,165.51,165.65,156900.0,138.0655,138.1405,137.9821,138.0988,156900.0
2011-01-06 15:00:00,165.64,165.85,165.64,165.73,63200.0,138.0905,138.2656,138.0905,138.1655,63200.0
2011-01-06 15:10:00,165.72,165.85,165.62,165.62,87200.0,138.1572,138.2656,138.0738,138.0738,87200.0
2011-01-06 15:20:00,165.62,165.63,165.45,165.57,249600.0,138.0738,138.0822,137.9321,138.0321,249600.0
2011-01-06 15:30:00,165.58,165.71,165.45,165.61,154500.0,138.0405,138.1489,137.9321,138.0655,154500.0
2011-01-06 15:40:00,165.62,165.78,165.57,165.69,91600.0,138.0738,138.2072,138.0321,138.1322,91600.0
2011-01-06 15:50:00,165.7,165.82,165.63,165.65,242300.0,138.1405,138.2406,138.0822,138.0988,242300.0
2011-01-07 09:30:00,166.28,166.79,166.07,166.44,156500.0,138.6241,139.0492,138.449,138.7574,156500.0
2011-01-07 09:40:00,166.43,166.45,165.63,165.64,185100.0,138.7491,138.7658,138.0822,138.0905,185100.0
2011-01-07 09:50:00,165.64,165.79,165.43,165.61,156000.0,138.0905,138.2156,137.9154,138.0655,156000.0
2011-01-07 10:00:00,165.57,166.0,165.51,165.9,167200.0,138.0321,138.3906,137.9821,138.3073,167200.0
2011-01-07 10:10:00,165.97,166.35,165.96,166.2,115900.0,138.3656,138.6824,138.3573,138.5574,115900.0
2011-01-07 10:20:00,166.27,166.27,166.13,166.15,66900.0,138.6157,138.6157,138.499,138.5157,66900.0
2011-01-07 10:30:00,166.2,166.41,166.2,166.26,83900.0,138.5574,138.7324,138.5574,138.6074,83900.0
2011-01-07 10:40:00,166.25,166.27,165.89,166.03,111700.0,138.5991,138.6157,138.2989,138.4156,111700.0
2011-01-07 10:50:00,166.02,166.02,165.71,165.86,124800.0,138.4073,138.4073,138.1489,138.2739,124800.0
2011-01-07 11:00:00,165.85,165.86,165.49,165.49,66900.0,138.2656,138.2739,137.9655,137.9655,66900.0
2011-01-07 11:10:00,165.49,165.75,165.48,165.66,66600.0,137.9655,138.1822,137.9571,138.1072,66600.0
2011-01-07 11:20:00,165.65,165.7,165.3,165.32,73400.0,138.0988,138.1405,137.8071,137.8237,73400.0
2011-01-07 11:30:00,165.31,165.31,164.72,164.94,194600.0,137.8154,137.8154,137.3235,137.5069,194600.0
2011-01-07 11:40:00,164.95,165.18,164.88,165.17,38600.0,137.5153,137.707,137.4569,137.6987,38600.0
2011-01-07 11:50:00,165.18,165.19,164.94,165.13,54400.0,137.707,137.7154,137.5069,137.6653,54400.0
2011-01-07 12:00:00,165.11,165.11,165.01,165.09,15300.0,137.6487,137.6487,137.5653,137.632,15300.0
2011-01-07 12:10:00,165.07,165.11,164.92,165.08,26800.0,137.6153,137.6487,137.4903,137.6236,26800.0
2011-01-07 12:20:00,165.1,165.1,164.58,164.58,73500.0,137.6403,137.6403,137.2068,137.2068,73500.0
2011-01-07 12:30:00,164.55,164.64,164.21,164.33,404200.0,137.1818,137.2568,136.8983,136.9984,404200.0
2011-01-07 12:40:00,164.33,164.34,163.96,164.01,254100.0,136.9984,137.0067,136.6899,136.7316,254100.0
2011-01-07 12:50:00,164.01,164.21,163.59,164.21,236700.0,136.7316,136.8983,136.3815,136.8983,236700.0
2011-01-07 13:00:00,164.29,164.31,164.12,164.18,22800.0,136.965,136.9817,136.8233,136.8733,22800.0
2011-01-07 13:10:00,164.17,164.66,164.07,164.6,123000.0,136.865,137.2735,136.7816,137.2235,123000.0
2011-01-07 13:20:00,164.6,164.6,164.31,164.42,89700.0,137.2235,137.2235,136.9817,137.0734,89700.0
2011-01-07 13:30:00,164.41,164.66,164.41,164.66,49400.0,137.0651,137.2735,137.0651,137.2735,49400.0
2011-01-07 13:40:00,164.66,164.66,164.51,164.57,36800.0,137.2735,137.2735,137.1485,137.1985,36800.0
2011-01-07 13:50:00,164.56,164.56,164.34,164.43,61700.0,137.1901,137.1901,137.0067,137.0818,61700.0
2011-01-07 14:00:00,164.43,164.57,164.4,164.49,66800.0,137.0818,137.1985,137.0567,137.1318,66800.0
2011-01-07 14:10:00,164.49,164.67,164.48,164.64,38200.0,137.1318,137.2818,137.1234,137.2568,38200.0
2011-01-07 14:20:00,164.63,164.82,164.63,164.78,30900.0,137.2485,137.4069,137.2485,137.3735,30900.0
2011-01-07 14:30:00,164.77,164.95,164.63,164.94,53300.0,137.3652,137.5153,137.2485,137.5069,53300.0
2011-01-07 14:40:00,164.93,164.98,164.77,164.94,166300.0,137.4986,137.5403,137.3652,137.5069,166300.0
2011-01-07 14:50:00,164.93,165.02,164.89,164.9,167300.0,137.4986,137.5736,137.4652,137.4736,167300.0
2011-01-07 15:00:00,164.9,165.0,164.89,164.96,137900.0,137.4736,137.557,137.4652,137.5236,137900.0
2011-01-07 15:10:00,164.95,165.16,164.79,165.1,381200.0,137.5153,137.6903,137.3819,137.6403,381200.0
2011-01-07 15:20:00,165.11,165.27,165.04,165.06,94400.0,137.6487,137.782,137.5903,137.607,94400.0
2011-01-07 15:30:00,165.06,165.34,165.04,165.23,113300.0,137.607,137.8404,137.5903,137.7487,113300.0
2011-01-07 15:40:00,165.23,165.47,165.23,165.24,463800.0,137.7487,137.9488,137.7487,137.757,463800.0
2011-01-07 15:50:00,165.23,165.34,165.21,165.22,216100.0,137.7487,137.8404,137.732,137.7404,216100.0
2011-01-10 09:30:00,164.47,164.63,163.85,163.95,139500.0,137.1151,137.2485,136.5982,136.6816,139500.0
2011-01-10 09:40:00,163.94,164.68,163.91,164.35,104300.0,136.6733,137.2902,136.6482,137.0151,104300.0
2011-01-10 09:50:00,164.28,164.34,163.42,163.62,317800.0,136.9567,137.0067,136.2397,136.4065,317800.0
2011-01-10 10:00:00,163.58,163.87,163.49,163.81,72600.0,136.3731,136.6149,136.2981,136.5649,72600.0
2011-01-10 10:10:00,163.8,164.2,163.8,163.92,82300.0,136.5565,136.89,136.5565,136.6566,82300.0
2011-01-10 10:20:00,163.96,164.5,163.8,164.36,89000.0,136.6899,137.1401,136.5565,137.0234,89000.0
2011-01-10 10:30:00,164.38,164.71,164.21,164.24,134800.0,137.0401,137.3152,136.8983,136.9234,134800.0
2011-01-10 10:40:00,164.25,164.51,164.25,164.51,61400.0,136.9317,137.1485,136.9317,137.1485,61400.0
2011-01-10 10:50:00,164.49,164.54,164.03,164.25,49500.0,137.1318,137.1735,136.7483,136.9317,49500.0
2011-01-10 11:00:00,164.23,164.42,163.97,164.15,80300.0,136.915,137.0734,136.6983,136.8483,80300.0
2011-01-10 11:10:00,164.15,164.54,164.15,164.41,136500.0,136.8483,137.1735,136.8483,137.0651,136500.0
2011-01-10 11:20:00,164.4,164.83,164.29,164.7,58200.0,137.0567,137.4152,136.965,137.3068,58200.0
2011-01-10 11:30:00,164.68,164.81,164.57,164.62,50700.0,137.2902,137.3986,137.1985,137.2402,50700.0
2011-01-10 11:40:00,164.65,164.99,164.61,164.94,71800.0,137.2652,137.5486,137.2318,137.5069,71800.0
2011-01-10 11:50:00,164.96,165.26,164.89,165.22,80400.0,137.5236,137.7737,137.4652,137.7404,80400.0
2011-01-10 12:00:00,165.21,165.45,165.19,165.42,55900.0,137.732,137.9321,137.7154,137.9071,55900.0
2011-01-10 12:10:00,165.42,165.46,164.74,164.93,142700.0,137.9071,137.9404,137.3402,137.4986,142700.0
2011-01-10 12:20:00,164.91,165.41,164.84,165.26,111600.0,137.4819,137.8988,137.4236,137.7737,111600.0
2011-01-10 12:30:00,165.25,165.47,165.06,165.3,43700.0,137.7654,137.9488,137.607,137.8071,43700.0
2011-01-10 12:40:00,165.33,165.56,165.33,165.56,98300.0,137.8321,138.0238,137.8321,138.0238,98300.0
2011-01-10 12:50:00,165.57,165.69,165.48,165.57,201200.0,138.0321,138.1322,137.9571,138.0321,201200.0
2011-01-10 13:00:00,165.56,165.8,165.52,165.72,77500.0,138.0238,138.2239,137.9905,138.1572,77500.0
2011-01-10 13:10:00,165.72,165.81,165.65,165.66,40300.0,138.1572,138.2322,138.0988,138.1072,40300.0
2011-01-10 13:20:00,165.68,166.06,165.63,166.04,174500.0,138.1239,138.4407,138.0822,138.424,174500.0
2011-01-10 13:30:00,166.04,166.24,166.03,166.09,182400.0,138.424,138.5907,138.4156,138.4657,182400.0
2011-01-10 13:40:00,166.09,166.18,166.08,166.15,46500.0,138.4657,138.5407,138.4573,138.5157,46500.0
2011-01-10 13:50:00,166.15,166.15,166.1,166.13,19700.0,138.5157,138.5157,138.474,138.499,19700.0
2011-01-10 14:00:00,166.14,166.15,165.77,165.91,79200.0,138.5073,138.5157,138.1989,138.3156,79200.0
2011-01-10 14:10:00,165.88,166.11,165.87,165.88,164800.0,138.2906,138.4823,138.2823,138.2906,164800.0
2011-01-10 14:20:00,165.88,166.16,165.86,166.15,118300.0,138.2906,138.524,138.2739,138.5157,118300.0
2011-01-10 14:30:00,166.14,166.27,166.14,166.22,52000.0,138.5073,138.6157,138.5073,138.574,52000.0
2011-01-10 14:40:00,166.22,166.3,166.18,166.25,31700.0,138.574,138.6407,138.5407,138.5991,31700.0
2011-01-10 14:50:00,166.24,166.39,166.24,166.35,39800.0,138.5907,138.7158,138.5907,138.6824,39800.0
2011-01-10 15:00:00,166.35,166.57,166.28,166.49,58000.0,138.6824,138.8658,138.6241,138.7991,58000.0
2011-01-10 15:10:00,166.49,166.52,166.42,166.48,31800.0,138.7991,138.8241,138.7408,138.7908,31800.0
2011-01-10 15:20:00,166.48,166.68,166.46,166.63,78300.0,138.7908,138.9575,138.7741,138.9158,78300.0
2011-01-10 15:30:00,166.62,166.62,166.44,166.5,76800.0,138.9075,138.9075,138.7574,138.8075,76800.0
2011-01-10 15:40:00,166.5,166.54,166.34,166.39,64300.0,138.8075,138.8408,138.6741,138.7158,64300.0
2011-01-10 15:50:00,166.39,166.39,166.16,166.21,202100.0,138.7158,138.7158,138.524,138.5657,202100.0
2011-01-11 09:30:00,166.87,167.42,166.86,167.07,242900.0,139.1159,139.5745,139.1076,139.2827,242900.0
2011-01-11 09:40:00,167.05,167.16,166.66,166.73,189100.0,139.266,139.3577,138.9409,138.9992,189100.0
2011-01-11 09:50:00,166.74,166.99,166.59,166.63,62400.0,139.0076,139.216,138.8825,138.9158,62400.0
2011-01-11 10:00:00,166.67,166.87,166.5,166.84,27400.0,138.9492,139.1159,138.8075,139.0909,27400.0
2011-01-11 10:10:00,166.86,166.88,166.57,166.73,22000.0,139.1076,139.1243,138.8658,138.9992,22000.0
2011-01-11 10:20:00,166.72,166.96,166.56,166.92,70400.0,138.9909,139.191,138.8575,139.1576,70400.0
2011-01-11 10:30:00,166.93,166.95,166.66,166.74,53500.0,139.166,139.1826,138.9409,139.0076,53500.0
2011-01-11 10:40:00,166.74,166.88,166.7,166.85,28000.0,139.0076,139.1243,138.9742,139.0993,28000.0
2011-01-11 10:50:00,166.83,166.93,166.82,166.9,46800.0,139.0826,139.166,139.0742,139.1409,46800.0
2011-01-11 11:00:00,166.91,167.19,166.91,167.17,127500.0,139.1493,139.3827,139.1493,139.366,127500.0
2011-01-11 11:10:00,167.18,167.25,167.08,167.1,56400.0,139.3744,139.4327,139.291,139.3077,56400.0
2011-01-11 11:20:00,167.11,167.18,167.05,167.16,33000.0,139.316,139.3744,139.266,139.3577,33000.0
2011-01-11 11:30:00,167.18,167.27,167.0,167.05,49200.0,139.3744,139.4494,139.2243,139.266,49200.0
2011-01-11 11:40:00,167.1,167.35,167.1,167.3,78900.0,139.3077,139.5161,139.3077,139.4744,78900.0
2011-01-11 11:50:00,167.29,167.34,167.25,167.29,25000.0,139.4661,139.5078,139.4327,139.4661,25000.0
2011-01-11 12:00:00,167.27,167.27,167.16,167.21,30200.0,139.4494,139.4494,139.3577,139.3994,30200.0
2011-01-11 12:10:00,167.21,167.25,167.2,167.23,15700.0,139.3994,139.4327,139.391,139.4161,15700.0
2011-01-11 12:20:00,167.23,167.26,167.22,167.26,21800.0,139.4161,139.4411,139.4077,139.4411,21800.0
2011-01-11 12:30:00,167.26,167.32,167.22,167.31,24500.0,139.4411,139.4911,139.4077,139.4827,24500.0
2011-01-11 12:40:00,167.32,167.32,167.21,167.27,36100.0,139.4911,139.4911,139.3994,139.4494,36100.0
2011-01-11 12:50:00,167.27,167.37,167.27,167.36,15800.0,139.4494,139.5328,139.4494,139.5244,15800.0
2011-01-11 13:00:00,167.38,167.39,167.02,167.12,34300.0,139.5411,139.5494,139.241,139.3244,34300.0
2011-01-11 13:10:00,167.13,167.15,166.56,166.94,164600.0,139.3327,139.3494,138.8575,139.1743,164600.0
2011-01-11 13:20:00,166.94,167.12,166.86,167.05,53800.0,139.1743,139.3244,139.1076,139.266,53800.0
2011-01-11 13:30:00,167.03,167.07,166.96,166.97,59200.0,139.2493,139.2827,139.191,139.1993,59200.0
2011-01-11 13:40:00,166.98,167.0,166.9,166.9,27400.0,139.2076,139.2243,139.1409,139.1409,27400.0
2011-01-11 13:50:00,166.9,166.91,166.43,166.5,157000.0,139.1409,139.1493,138.7491,138.8075,157000.0
2011-01-11 14:00:00,166.5,166.52,166.18,166.4,384400.0,138.8075,138.8241,138.5407,138.7241,384400.0
2011-01-11 14:10:00,166.41,166.56,166.36,166.52,39700.0,138.7324,138.8575,138.6908,138.8241,39700.0
2011-01-11 14:20:00,166.55,166.72,166.46,166.71,32100.0,138.8492,138.9909,138.7741,138.9825,32100.0
2011-01-11 14:30:00,166.71,166.76,166.64,166.71,29200.0,138.9825,139.0242,138.9242,138.9825,29200.0
2011-01-11 14:40:00,166.69,166.76,166.65,166.67,34500.0,138.9659,139.0242,138.9325,138.9492,34500.0
2011-01-11 14:50:00,166.66,166.76,166.47,166.71,55900.0,138.9409,139.0242,138.7825,138.9825,55900.0
2011-01-11 15:00:00,166.72,166.89,166.61,166.84,54800.0,138.9909,139.1326,138.8992,139.0909,54800.0
2011-01-11 15:10:00,166.84,166.86,166.73,166.78,31000.0,139.0909,139.1076,138.9992,139.0409,31000.0
2011-01-11 15:20:00,166.77,166.79,166.66,166.71,40400.0,139.0326,139.0492,138.9409,138.9825,40400.0
2011-01-11 15:30:00,166.72,166.84,166.64,166.76,47400.0,138.9909,139.0909,138.9242,139.0242,47400.0
2011-01-11 15:40:00,166.76,166.89,166.64,166.87,166000.0,139.0242,139.1326,138.9242,139.1159,166000.0
2011-01-11 15:50:00,166.87,166.95,166.8,166.83,130700.0,139.1159,139.1826,139.0576,139.0826,130700.0
2011-01-12 09:30:00,168.12,168.27,167.7,167.79,182800.0,140.158,140.2831,139.8079,139.8829,182800.0
2011-01-12 09:40:00,167.79,167.79,167.3,167.36,140700.0,139.8829,139.8829,139.4744,139.5244,140700.0
2011-01-12 09:50:00,167.36,167.63,167.32,167.53,94200.0,139.5244,139.7495,139.4911,139.6662,94200.0
2011-01-12 10:00:00,167.48,167.6,167.36,167.53,87300.0,139.6245,139.7245,139.5244,139.6662,87300.0
2011-01-12 10:10:00,167.53,167.77,167.53,167.69,71800.0,139.6662,139.8662,139.6662,139.7995,71800.0
2011-01-12 10:20:00,167.65,167.79,167.63,167.73,40600.0,139.7662,139.8829,139.7495,139.8329,40600.0
2011-01-12 10:30:00,167.75,167.82,167.68,167.74,43600.0,139.8496,139.9079,139.7912,139.8412,43600.0
2011-01-12 10:40:00,167.7,167.86,167.68,167.73,55100.0,139.8079,139.9413,139.7912,139.8329,55100.0
2011-01-12 10:50:00,167.74,167.98,167.73,167.95,74100.0,139.8412,140.0413,139.8329,140.0163,74100.0
2011-01-12 11:00:00,167.95,168.08,167.86,168.06,63600.0,140.0163,140.1247,139.9413,140.108,63600.0
2011-01-12 11:10:00,168.08,168.19,168.06,168.17,40100.0,140.1247,140.2164,140.108,140.1997,40100.0
2011-01-12 11:20:00,168.16,168.21,168.07,168.07,74700.0,140.1914,140.2331,140.1163,140.1163,74700.0
2011-01-12 11:30:00,168.07,168.21,168.03,168.11,44400.0,140.1163,140.2331,140.083,140.1497,44400.0
2011-01-12 11:40:00,168.11,168.17,168.09,168.09,36500.0,140.1497,140.1997,140.133,140.133,36500.0
2011-01-12 11:50:00,168.08,168.11,167.99,167.99,96400.0,140.1247,140.1497,140.0497,140.0497,96400.0
2011-01-12 12:00:00,167.98,168.12,167.98,168.07,89800.0,140.0413,140.158,140.0413,140.1163,89800.0
2011-01-12 12:10:00,168.08,168.11,167.94,167.97,140800.0,140.1247,140.1497,140.008,140.033,140800.0
2011-01-12 12:20:00,167.97,168.13,167.95,168.11,77700.0,140.033,140.1664,140.0163,140.1497,77700.0
2011-01-12 12:30:00,168.11,168.14,167.96,167.97,103200.0,140.1497,140.1747,140.0246,140.033,103200.0
2011-01-12 12:40:00,167.97,168.02,167.9,168.01,52100.0,140.033,140.0747,139.9746,140.0663,52100.0
2011-01-12 12:50:00,168.02,168.05,167.85,167.88,41000.0,140.0747,140.0997,139.9329,139.9579,41000.0
2011-01-12 13:00:00,167.92,168.03,167.85,167.88,81400.0,139.9913,140.083,139.9329,139.9579,81400.0
2011-01-12 13:10:00,167.88,167.95,167.88,167.91,19800.0,139.9579,140.0163,139.9579,139.983,19800.0
2011-01-12 13:20:00,167.94,167.95,167.87,167.94,32600.0,140.008,140.0163,139.9496,140.008,32600.0
2011-01-12 13:30:00,167.93,167.93,167.89,167.91,17800.0,139.9996,139.9996,139.9663,139.983,17800.0
2011-01-12 13:40:00,167.9,167.93,167.86,167.86,66400.0,139.9746,139.9996,139.9413,139.9413,66400.0
2011-01-12 13:50:00,167.88,168.03,167.88,167.99,13500.0,139.9579,140.083,139.9579,140.0497,13500.0
2011-01-12 14:00:00,168.0,168.0,167.83,167.89,35200.0,140.058,140.058,139.9163,139.9663,35200.0
2011-01-12 14:10:00,167.88,167.94,167.86,167.88,28700.0,139.9579,140.008,139.9413,139.9579,28700.0
2011-01-12 14:20:00,167.88,167.98,167.85,167.95,37100.0,139.9579,140.0413,139.9329,140.0163,37100.0
2011-01-12 14:30:00,167.96,167.96,167.88,167.92,36800.0,140.0246,140.0246,139.9579,139.9913,36800.0
2011-01-12 14:40:00,167.92,168.0,167.82,167.83,38800.0,139.9913,140.058,139.9079,139.9163,38800.0
2011-01-12 14:50:00,167.83,167.86,167.78,167.85,58100.0,139.9163,139.9413,139.8746,139.9329,58100.0
2011-01-12 15:00:00,167.86,167.93,167.82,167.82,74300.0,139.9413,139.9996,139.9079,139.9079,74300.0
2011-01-12 15:10:00,167.81,167.81,167.58,167.62,108200.0,139.8996,139.8996,139.7078,139.7412,108200.0
2011-01-12 15:20:00,167.62,167.64,167.52,167.62,77700.0,139.7412,139.7579,139.6578,139.7412,77700.0
2011-01-12 15:30:00,167.62,167.71,167.61,167.67,33300.0,139.7412,139.8162,139.7329,139.7829,33300.0
2011-01-12 15:40:00,167.66,167.89,167.61,167.77,63400.0,139.7745,139.9663,139.7329,139.8662,63400.0
2011-01-12 15:50:00,167.76,167.95,167.76,167.93,408300.0,139.8579,140.0163,139.8579,139.9996,408300.0
2011-01-13 09:30:00,168.06,168.06,167.65,167.65,171100.0,140.108,140.108,139.7662,139.7662,171100.0
2011-01-13 09:40:00,167.65,167.72,167.4,167.56,203200.0,139.7662,139.8246,139.5578,139.6912,203200.0
2011-01-13 09:50:00,167.54,167.84,167.53,167.84,73100.0,139.6745,139.9246,139.6662,139.9246,73100.0
2011-01-13 10:00:00,167.84,167.88,167.31,167.49,190300.0,139.9246,139.9579,139.4827,139.6328,190300.0
2011-01-13 10:10:00,167.49,167.63,167.36,167.57,66100.0,139.6328,139.7495,139.5244,139.6995,66100.0
2011-01-13 10:20:00,167.62,167.76,167.57,167.72,54700.0,139.7412,139.8579,139.6995,139.8246,54700.0
2011-01-13 10:30:00,167.72,167.76,167.55,167.72,41700.0,139.8246,139.8579,139.6828,139.8246,41700.0
2011-01-13 10:40:00,167.7,167.77,167.59,167.7,57600.0,139.8079,139.8662,139.7162,139.8079,57600.0
2011-01-13 10:50:00,167.68,167.94,167.65,167.89,59200.0,139.7912,140.008,139.7662,139.9663,59200.0
2011-01-13 11:00:00,167.89,167.94,167.79,167.92,25200.0,139.9663,140.008,139.8829,139.9913,25200.0
2011-01-13 11:10:00,167.95,168.02,167.87,167.94,27800.0,140.0163,140.0747,139.9496,140.008,27800.0
2011-01-13 11:20:00,167.95,168.01,167.93,167.95,18500.0,140.0163,140.0663,139.9996,140.0163,18500.0
2011-01-13 11:30:00,167.96,168.26,167.96,168.18,174600.0,140.0246,140.2747,140.0246,140.2081,174600.0
2011-01-13 11:40:00,168.18,168.27,168.12,168.15,122500.0,140.2081,140.2831,140.158,140.183,122500.0
2011-01-13 11:50:00,168.13,168.13,168.04,168.04,10800.0,140.1664,140.1664,140.0913,140.0913,10800.0
2011-01-13 12:00:00,168.05,168.16,168.01,168.15,17300.0,140.0997,140.1914,140.0663,140.183,17300.0
2011-01-13 12:10:00,168.17,168.24,168.02,168.14,81900.0,140.1997,140.2581,140.0747,140.1747,81900.0
2011-01-13 12:20:00,168.16,168.17,168.04,168.07,15500.0,140.1914,140.1997,140.0913,140.1163,15500.0
2011-01-13 12:30:00,168.05,168.09,167.88,167.91,22200.0,140.0997,140.133,139.9579,139.983,22200.0
2011-01-13 12:40:00,167.91,168.02,167.91,167.93,16100.0,139.983,140.0747,139.983,139.9996,16100.0
2011-01-13 12:50:00,167.94,168.01,167.93,167.94,9600.0,140.008,140.0663,139.9996,140.008,9600.0
2011-01-13 13:00:00,167.93,167.94,167.69,167.92,38300.0,139.9996,140.008,139.7995,139.9913,38300.0
2011-01-13 13:10:00,167.93,168.1,167.92,168.04,20700.0,139.9996,140.1414,139.9913,140.0913,20700.0
2011-01-13 13:20:00,168.06,168.07,167.96,168.02,30600.0,140.108,140.1163,140.0246,140.0747,30600.0
2011-01-13 13:30:00,168.02,168.09,167.92,168.02,17800.0,140.0747,140.133,139.9913,140.0747,17800.0
2011-01-13 13:40:00,168.01,168.06,167.96,167.96,18600.0,140.0663,140.108,140.0246,140.0246,18600.0
2011-01-13 13:50:00,167.97,168.01,167.91,167.94,24200.0,140.033,140.0663,139.983,140.008,24200.0
2011-01-13 14:00:00,167.94,167.98,167.88,167.96,25800.0,140.008,140.0413,139.9579,140.0246,25800.0
2011-01-13 14:10:00,167.93,167.93,167.55,167.69,51200.0,139.9996,139.9996,139.6828,139.7995,51200.0
2011-01-13 14:20:00,167.69,167.8,167.68,167.78,13900.0,139.7995,139.8913,139.7912,139.8746,13900.0
2011-01-13 14:30:00,167.79,167.84,167.77,167.8,30700.0,139.8829,139.9246,139.8662,139.8913,30700.0
2011-01-13 14:40:00,167.78,167.79,167.68,167.73,22700.0,139.8746,139.8829,139.7912,139.8329,22700.0
2011-01-13 14:50:00,167.72,167.73,167.47,167.51,70000.0,139.8246,139.8329,139.6161,139.6495,70000.0
2011-01-13 15:00:00,167.53,167.76,167.53,167.76,24700.0,139.6662,139.8579,139.6662,139.8579,24700.0
2011-01-13 15:10:00,167.75,167.76,167.62,167.67,19300.0,139.8496,139.8579,139.7412,139.7829,19300.0
2011-01-13 15:20:00,167.67,167.7,167.53,167.57,36000.0,139.7829,139.8079,139.6662,139.6995,36000.0
2011-01-13 15:30:00,167.56,167.62,167.41,167.49,113300.0,139.6912,139.7412,139.5661,139.6328,113300.0
2011-01-13 15:40:00,167.48,167.74,167.37,167.68,92600.0,139.6245,139.8412,139.5328,139.7912,92600.0
2011-01-13 15:50:00,167.68,167.83,167.68,167.79,176700.0,139.7912,139.9163,139.7912,139.8829,176700.0
2011-01-14 09:30:00,167.59,167.92,167.32,167.79,197600.0,139.7162,139.9913,139.4911,139.8829,197600.0
2011-01-14 09:40:00,167.78,167.94,167.57,167.68,90400.0,139.8746,140.008,139.6995,139.7912,90400.0
2011-01-14 09:50:00,167.68,167.88,167.48,167.85,185800.0,139.7912,139.9579,139.6245,139.9329,185800.0
2011-01-14 10:00:00,167.89,168.16,167.76,168.03,109700.0,139.9663,140.1914,139.8579,140.083,109700.0
2011-01-14 10:10:00,168.03,168.1,167.83,167.86,56600.0,140.083,140.1414,139.9163,139.9413,56600.0
2011-01-14 10:20:00,167.85,167.94,167.67,167.68,52400.0,139.9329,140.008,139.7829,139.7912,52400.0
2011-01-14 10:30:00,167.69,167.94,167.63,167.92,30900.0,139.7995,140.008,139.7495,139.9913,30900.0
2011-01-14 10:40:00,167.92,168.15,167.85,168.07,35800.0,139.9913,140.183,139.9329,140.1163,35800.0
2011-01-14 10:50:00,168.09,168.13,167.9,167.93,85900.0,140.133,140.1664,139.9746,139.9996,85900.0
2011-01-14 11:00:00,167.92,168.2,167.9,168.2,61200.0,139.9913,140.2247,139.9746,140.2247,61200.0
2011-01-14 11:10:00,168.21,168.31,168.12,168.12,65200.0,140.2331,140.3164,140.158,140.158,65200.0
2011-01-14 11:20:00,168.14,168.19,168.02,168.15,30700.0,140.1747,140.2164,140.0747,140.183,30700.0
2011-01-14 11:30:00,168.14,168.18,168.03,168.15,36800.0,140.1747,140.2081,140.083,140.183,36800.0
2011-01-14 11:40:00,168.17,168.42,168.14,168.37,93600.0,140.1997,140.4081,140.1747,140.3664,93600.0
2011-01-14 11:50:00,168.38,168.4,168.28,168.37,106500.0,140.3748,140.3915,140.2914,140.3664,106500.0
2011-01-14 12:00:00,168.38,168.46,168.29,168.44,25000.0,140.3748,140.4415,140.2998,140.4248,25000.0
2011-01-14 12:10:00,168.44,168.66,168.44,168.55,54900.0,140.4248,140.6082,140.4248,140.5165,54900.0
2011-01-14 12:20:00,168.57,168.59,168.46,168.53,33300.0,140.5332,140.5499,140.4415,140.4998,33300.0
2011-01-14 12:30:00,168.53,168.73,168.52,168.61,44000.0,140.4998,140.6666,140.4915,140.5665,44000.0
2011-01-14 12:40:00,168.61,168.61,168.48,168.52,28100.0,140.5665,140.5665,140.4582,140.4915,28100.0
2011-01-14 12:50:00,168.54,168.58,168.46,168.53,53400.0,140.5082,140.5415,140.4415,140.4998,53400.0
2011-01-14 13:00:00,168.54,168.56,168.47,168.5,25200.0,140.5082,140.5248,140.4498,140.4748,25200.0
2011-01-14 13:10:00,168.51,168.55,168.48,168.5,50200.0,140.4832,140.5165,140.4582,140.4748,50200.0
2011-01-14 13:20:00,168.5,168.65,168.5,168.58,37300.0,140.4748,140.5999,140.4748,140.5415,37300.0
2011-01-14 13:30:00,168.59,168.75,168.58,168.7,33900.0,140.5499,140.6832,140.5415,140.6416,33900.0
2011-01-14 13:40:00,168.72,168.77,168.7,168.73,16900.0,140.6582,140.6999,140.6416,140.6666,16900.0
2011-01-14 13:50:00,168.73,168.9,168.72,168.82,40000.0,140.6666,140.8083,140.6582,140.7416,40000.0
2011-01-14 14:00:00,168.82,168.94,168.78,168.86,52100.0,140.7416,140.8416,140.7083,140.775,52100.0
2011-01-14 14:10:00,168.88,168.89,168.76,168.78,31100.0,140.7916,140.8,140.6916,140.7083,31100.0
2011-01-14 14:20:00,168.78,168.88,168.76,168.76,30200.0,140.7083,140.7916,140.6916,140.6916,30200.0
2011-01-14 14:30:00,168.78,168.78,168.58,168.58,27200.0,140.7083,140.7083,140.5415,140.5415,27200.0
2011-01-14 14:40:00,168.59,168.71,168.59,168.71,21300.0,140.5499,140.6499,140.5499,140.6499,21300.0
2011-01-14 14:50:00,168.7,168.73,168.6,168.69,49700.0,140.6416,140.6666,140.5582,140.6332,49700.0
2011-01-14 15:00:00,168.68,168.78,168.65,168.67,45200.0,140.6249,140.7083,140.5999,140.6166,45200.0
2011-01-14 15:10:00,168.65,168.75,168.64,168.72,29800.0,140.5999,140.6832,140.5915,140.6582,29800.0
2011-01-14 15:20:00,168.72,168.77,168.63,168.68,82500.0,140.6582,140.6999,140.5832,140.6249,82500.0
2011-01-14 15:30:00,168.69,168.78,168.68,168.72,58800.0,140.6332,140.7083,140.6249,140.6582,58800.0
2011-01-14 15:40:00,168.72,169.02,168.68,169.01,215700.0,140.6582,140.9083,140.6249,140.9,215700.0
2011-01-14 15:50:00,169.01,169.08,168.85,168.92,215400.0,140.9,140.9584,140.7666,140.825,215400.0
2011-01-18 09:30:00,168.71,169.36,168.69,169.19,181200.0,140.6499,141.1918,140.6332,141.0501,181200.0
2011-01-18 09:40:00,169.15,169.31,168.99,168.99,110400.0,141.0167,141.1501,140.8833,140.8833,110400.0
2011-01-18 09:50:00,169.0,169.0,168.73,168.82,159100.0,140.8917,140.8917,140.6666,140.7416,159100.0
2011-01-18 10:00:00,168.81,168.93,168.56,168.64,107900.0,140.7333,140.8333,140.5248,140.5915,107900.0
2011-01-18 10:10:00,168.63,168.9,168.55,168.84,55200.0,140.5832,140.8083,140.5165,140.7583,55200.0
2011-01-18 10:20:00,168.84,169.0,168.7,168.79,32000.0,140.7583,140.8917,140.6416,140.7166,32000.0
2011-01-18 10:30:00,168.8,168.81,168.5,168.76,52900.0,140.7249,140.7333,140.4748,140.6916,52900.0
2011-01-18 10:40:00,168.75,168.78,168.49,168.52,48200.0,140.6832,140.7083,140.4665,140.4915,48200.0
2011-01-18 10:50:00,168.48,168.6,168.44,168.59,41100.0,140.4582,140.5582,140.4248,140.5499,41100.0
2011-01-18 11:00:00,168.6,168.86,168.57,168.8,47700.0,140.5582,140.775,140.5332,140.7249,47700.0
2011-01-18 11:10:00,168.83,168.95,168.72,168.86,26800.0,140.7499,140.85,140.6582,140.775,26800.0
2011-01-18 11:20:00,168.86,169.09,168.84,169.09,42400.0,140.775,140.9667,140.7583,140.9667,42400.0
2011-01-18 11:30:00,169.11,169.13,169.04,169.05,22100.0,140.9834,141.0,140.925,140.9334,22100.0
2011-01-18 11:40:00,169.08,169.14,169.05,169.1,28600.0,140.9584,141.0084,140.9334,140.975,28600.0
2011-01-18 11:50:00,169.07,169.1,169.0,169.02,37800.0,140.95,140.975,140.8917,140.9083,37800.0
2011-01-18 12:00:00,169.02,169.06,168.82,168.86,36400.0,140.9083,140.9417,140.7416,140.775,36400.0
2011-01-18 12:10:00,168.86,168.92,168.84,168.86,19300.0,140.775,140.825,140.7583,140.775,19300.0
2011-01-18 12:20:00,168.86,168.96,168.85,168.89,28200.0,140.775,140.8583,140.7666,140.8,28200.0
2011-01-18 12:30:00,168.89,169.0,168.87,168.96,34000.0,140.8,140.8917,140.7833,140.8583,34000.0
2011-01-18 12:40:00,168.96,169.08,168.95,169.01,42700.0,140.8583,140.9584,140.85,140.9,42700.0
2011-01-18 12:50:00,169.01,169.02,168.94,169.01,15600.0,140.9,140.9083,140.8416,140.9,15600.0
2011-01-18 13:00:00,169.01,169.13,169.01,169.11,18400.0,140.9,141.0,140.9,140.9834,18400.0
2011-01-18 13:10:00,169.09,169.12,169.07,169.09,20900.0,140.9667,140.9917,140.95,140.9667,20900.0
2011-01-18 13:20:00,169.11,169.14,169.07,169.14,15700.0,140.9834,141.0084,140.95,141.0084,15700.0
2011-01-18 13:30:00,169.15,169.26,169.12,169.2,37300.0,141.0167,141.1084,140.9917,141.0584,37300.0
2011-01-18 13:40:00,169.22,169.26,169.07,169.08,30700.0,141.0751,141.1084,140.95,140.9584,30700.0
2011-01-18 13:50:00,169.1,169.2,169.06,169.15,52100.0,140.975,141.0584,140.9417,141.0167,52100.0
2011-01-18 14:00:00,169.14,169.24,169.08,169.23,21300.0,141.0084,141.0917,140.9584,141.0834,21300.0
2011-01-18 14:10:00,169.24,169.35,169.2,169.32,36100.0,141.0917,141.1835,141.0584,141.1584,36100.0
2011-01-18 14:20:00,169.33,169.36,169.25,169.36,16500.0,141.1668,141.1918,141.1001,141.1918,16500.0
2011-01-18 14:30:00,169.36,169.45,169.34,169.45,32100.0,141.1918,141.2668,141.1751,141.2668,32100.0
2011-01-18 14:40:00,169.45,169.5,169.34,169.44,43600.0,141.2668,141.3085,141.1751,141.2585,43600.0
2011-01-18 14:50:00,169.43,169.57,169.43,169.57,53200.0,141.2501,141.3669,141.2501,141.3669,53200.0
2011-01-18 15:00:00,169.58,169.61,169.51,169.51,30800.0,141.3752,141.4002,141.3168,141.3168,30800.0
2011-01-18 15:10:00,169.52,169.55,169.42,169.45,30600.0,141.3252,141.3502,141.2418,141.2668,30600.0
2011-01-18 15:20:00,169.45,169.56,169.44,169.54,27100.0,141.2668,141.3585,141.2585,141.3419,27100.0
2011-01-18 15:30:00,169.53,169.78,169.53,169.78,52300.0,141.3335,141.5419,141.3335,141.5419,52300.0
2011-01-18 15:40:00,169.78,170.09,169.78,170.09,93700.0,141.5419,141.8004,141.5419,141.8004,93700.0
2011-01-18 15:50:00,170.09,170.4,170.07,170.32,360300.0,141.8004,142.0588,141.7837,141.9921,360300.0
2011-01-19 09:30:00,170.32,170.51,170.06,170.08,226800.0,141.9921,142.1505,141.7754,141.792,226800.0
2011-01-19 09:40:00,170.05,170.06,169.83,169.96,136500.0,141.767,141.7754,141.5836,141.692,136500.0
2011-01-19 09:50:00,169.93,169.97,169.35,169.5,136200.0,141.667,141.7003,141.1835,141.3085,136200.0
2011-01-19 10:00:00,169.5,169.91,169.41,169.88,61000.0,141.3085,141.6503,141.2335,141.6253,61000.0
2011-01-19 10:10:00,169.87,169.87,169.57,169.59,71500.0,141.617,141.617,141.3669,141.3835,71500.0
2011-01-19 10:20:00,169.59,169.69,169.15,169.31,86700.0,141.3835,141.4669,141.0167,141.1501,86700.0
2011-01-19 10:30:00,169.26,169.31,168.99,169.05,84000.0,141.1084,141.1501,140.8833,140.9334,84000.0
2011-01-19 10:40:00,169.09,169.12,168.76,169.05,102000.0,140.9667,140.9917,140.6916,140.9334,102000.0
2011-01-19 10:50:00,169.05,169.21,169.01,169.14,68600.0,140.9334,141.0667,140.9,141.0084,68600.0
2011-01-19 11:00:00,169.13,169.21,168.94,169.04,57200.0,141.0,141.0667,140.8416,140.925,57200.0
2011-01-19 11:10:00,169.05,169.13,168.81,168.95,60900.0,140.9334,141.0,140.7333,140.85,60900.0
2011-01-19 11:20:00,168.95,168.97,168.88,168.91,20400.0,140.85,140.8667,140.7916,140.8166,20400.0
2011-01-19 11:30:00,168.92,169.11,168.9,169.07,47000.0,140.825,140.9834,140.8083,140.95,47000.0
2011-01-19 11:40:00,169.04,169.13,168.93,169.11,39000.0,140.925,141.0,140.8333,140.9834,39000.0
2011-01-19 11:50:00,169.09,169.09,168.8,168.88,53800.0,140.9667,140.9667,140.7249,140.7916,53800.0
2011-01-19 12:00:00,168.88,168.93,168.8,168.84,15600.0,140.7916,140.8333,140.7249,140.7583,15600.0
2011-01-19 12:10:00,168.81,168.98,168.8,168.87,24700.0,140.7333,140.875,140.7249,140.7833,24700.0
2011-01-19 12:20:00,168.88,169.03,168.88,168.93,41700.0,140.7916,140.9167,140.7916,140.8333,41700.0
2011-01-19 12:30:00,168.93,168.93,168.54,168.66,94200.0,140.8333,140.8333,140.5082,140.6082,94200.0
2011-01-19 12:40:00,168.66,168.66,168.45,168.51,54000.0,140.6082,140.6082,140.4331,140.4832,54000.0
2011-01-19 12:50:00,168.51,168.61,168.41,168.57,33600.0,140.4832,140.5665,140.3998,140.5332,33600.0
2011-01-19 13:00:00,168.56,168.62,168.38,168.62,46900.0,140.5248,140.5749,140.3748,140.5749,46900.0
2011-01-19 13:10:00,168.62,168.74,168.58,168.65,43100.0,140.5749,140.6749,140.5415,140.5999,43100.0
2011-01-19 13:20:00,168.66,168.81,168.55,168.74,72400.0,140.6082,140.7333,140.5165,140.6749,72400.0
2011-01-19 13:30:00,168.73,168.85,168.72,168.75,38900.0,140.6666,140.7666,140.6582,140.6832,38900.0
2011-01-19 13:40:00,168.72,168.8,168.62,168.67,29000.0,140.6582,140.7249,140.5749,140.6166,29000.0
2011-01-19 13:50:00,168.67,168.67,168.5,168.64,38300.0,140.6166,140.6166,140.4748,140.5915,38300.0
2011-01-19 14:00:00,168.63,168.63,168.42,168.42,30300.0,140.5832,140.5832,140.4081,140.4081,30300.0
2011-01-19 14:10:00,168.41,168.57,168.25,168.36,95400.0,140.3998,140.5332,140.2664,140.3581,95400.0
2011-01-19 14:20:00,168.35,168.39,168.11,168.16,66000.0,140.3498,140.3831,140.1497,140.1914,66000.0
2011-01-19 14:30:00,168.15,168.31,168.12,168.2,34800.0,140.183,140.3164,140.158,140.2247,34800.0
2011-01-19 14:40:00,168.17,168.22,167.95,168.03,81400.0,140.1997,140.2414,140.0163,140.083,81400.0
2011-01-19 14:50:00,168.03,168.03,167.68,167.9,155400.0,140.083,140.083,139.7912,139.9746,155400.0
2011-01-19 15:00:00,167.9,168.0,167.69,167.69,357500.0,139.9746,140.058,139.7995,139.7995,357500.0
2011-01-19 15:10:00,167.7,167.79,167.48,167.75,103500.0,139.8079,139.8829,139.6245,139.8496,103500.0
2011-01-19 15:20:00,167.74,167.84,167.65,167.72,51000.0,139.8412,139.9246,139.7662,139.8246,51000.0
2011-01-19 15:30:00,167.72,167.72,167.41,167.65,125100.0,139.8246,139.8246,139.5661,139.7662,125100.0
2011-01-19 15:40:00,167.65,167.72,167.5,167.65,109800.0,139.7662,139.8246,139.6411,139.7662,109800.0
2011-01-19 15:50:00,167.66,167.81,167.56,167.81,539500.0,139.7745,139.8996,139.6912,139.8996,539500.0
2011-01-20 09:30:00,167.23,167.24,166.12,166.18,247800.0,139.4161,139.4244,138.4907,138.5407,247800.0
2011-01-20 09:40:00,166.18,167.25,166.18,167.14,148700.0,138.5407,139.4327,138.5407,139.341,148700.0
2011-01-20 09:50:00,167.13,167.53,167.13,167.42,85200.0,139.3327,139.6662,139.3327,139.5745,85200.0
2011-01-20 10:00:00,167.43,167.89,167.23,167.27,196900.0,139.5828,139.9663,139.4161,139.4494,196900.0
2011-01-20 10:10:00,167.28,167.5,166.98,167.0,104000.0,139.4577,139.6411,139.2076,139.2243,104000.0
2011-01-20 10:20:00,167.0,167.15,166.79,167.02,141000.0,139.2243,139.3494,139.0492,139.241,141000.0
2011-01-20 10:30:00,167.02,167.23,166.84,166.94,173600.0,139.241,139.4161,139.0909,139.1743,173600.0
2011-01-20 10:40:00,166.94,166.95,166.63,166.74,122200.0,139.1743,139.1826,138.9158,139.0076,122200.0
2011-01-20 10:50:00,166.73,166.79,166.21,166.21,139900.0,138.9992,139.0492,138.5657,138.5657,139900.0
2011-01-20 11:00:00,166.21,166.41,166.12,166.26,76400.0,138.5657,138.7324,138.4907,138.6074,76400.0
2011-01-20 11:10:00,166.25,166.46,166.2,166.31,32900.0,138.5991,138.7741,138.5574,138.6491,32900.0
2011-01-20 11:20:00,166.32,166.35,165.9,165.93,72700.0,138.6574,138.6824,138.3073,138.3323,72700.0
2011-01-20 11:30:00,165.93,165.99,165.67,165.91,71000.0,138.3323,138.3823,138.1155,138.3156,71000.0
2011-01-20 11:40:00,165.9,166.03,165.77,165.98,65500.0,138.3073,138.4156,138.1989,138.374,65500.0
2011-01-20 11:50:00,165.96,166.07,165.85,166.04,43700.0,138.3573,138.449,138.2656,138.424,43700.0
2011-01-20 12:00:00,166.03,166.34,166.03,166.26,60700.0,138.4156,138.6741,138.4156,138.6074,60700.0
2011-01-20 12:10:00,166.26,166.27,166.03,166.14,28900.0,138.6074,138.6157,138.4156,138.5073,28900.0
2011-01-20 12:20:00,166.13,166.41,166.13,166.26,70400.0,138.499,138.7324,138.499,138.6074,70400.0
2011-01-20 12:30:00,166.25,166.4,166.23,166.39,37500.0,138.5991,138.7241,138.5824,138.7158,37500.0
2011-01-20 12:40:00,166.39,166.52,166.33,166.51,68100.0,138.7158,138.8241,138.6657,138.8158,68100.0
2011-01-20 12:50:00,166.5,166.52,166.36,166.38,48100.0,138.8075,138.8241,138.6908,138.7074,48100.0
2011-01-20 13:00:00,166.4,166.4,166.19,166.33,31500.0,138.7241,138.7241,138.549,138.6657,31500.0
2011-01-20 13:10:00,166.33,166.34,166.14,166.31,16600.0,138.6657,138.6741,138.5073,138.6491,16600.0
2011-01-20 13:20:00,166.3,166.3,166.01,166.13,37500.0,138.6407,138.6407,138.399,138.499,37500.0
2011-01-20 13:30:00,166.11,166.29,166.08,166.24,30600.0,138.4823,138.6324,138.4573,138.5907,30600.0
2011-01-20 13:40:00,166.18,166.27,166.06,166.22,42400.0,138.5407,138.6157,138.4407,138.574,42400.0
2011-01-20 13:50:00,166.24,166.52,166.14,166.51,47400.0,138.5907,138.8241,138.5073,138.8158,47400.0
2011-01-20 14:00:00,166.48,166.53,166.33,166.47,51600.0,138.7908,138.8325,138.6657,138.7825,51600.0
2011-01-20 14:10:00,166.45,166.86,166.43,166.72,65500.0,138.7658,139.1076,138.7491,138.9909,65500.0
2011-01-20 14:20:00,166.71,166.75,166.57,166.64,48000.0,138.9825,139.0159,138.8658,138.9242,48000.0
2011-01-20 14:30:00,166.67,166.93,166.64,166.75,60200.0,138.9492,139.166,138.9242,139.0159,60200.0
2011-01-20 14:40:00,166.74,167.0,166.71,166.84,42500.0,139.0076,139.2243,138.9825,139.0909,42500.0
2011-01-20 14:50:00,166.82,166.96,166.75,166.87,77500.0,139.0742,139.191,139.0159,139.1159,77500.0
2011-01-20 15:00:00,166.87,166.87,166.65,166.67,57600.0,139.1159,139.1159,138.9325,138.9492,57600.0
2011-01-20 15:10:00,166.66,166.8,166.51,166.58,100400.0,138.9409,139.0576,138.8158,138.8742,100400.0
2011-01-20 15:20:00,166.57,166.62,166.32,166.37,27500.0,138.8658,138.9075,138.6574,138.6991,27500.0
2011-01-20 15:30:00,166.37,166.45,166.2,166.4,97000.0,138.6991,138.7658,138.5574,138.7241,97000.0
2011-01-20 15:40:00,166.39,166.56,166.31,166.36,244900.0,138.7158,138.8575,138.6491,138.6908,244900.0
2011-01-20 15:50:00,166.35,166.51,166.26,166.51,148000.0,138.6824,138.8158,138.6074,138.8158,148000.0
2011-01-21 09:30:00,167.61,167.68,167.03,167.04,154000.0,139.7329,139.7912,139.2493,139.2577,154000.0
2011-01-21 09:40:00,167.03,167.18,166.92,167.1,134600.0,139.2493,139.3744,139.1576,139.3077,134600.0
2011-01-21 09:50:00,167.09,167.44,167.05,167.43,73500.0,139.2993,139.5911,139.266,139.5828,73500.0
2011-01-21 10:00:00,167.45,167.5,167.13,167.27,109500.0,139.5995,139.6411,139.3327,139.4494,109500.0
2011-01-21 10:10:00,167.29,167.35,167.13,167.14,32600.0,139.4661,139.5161,139.3327,139.341,32600.0
2011-01-21 10:20:00,167.13,167.17,166.87,166.98,63600.0,139.3327,139.366,139.1159,139.2076,63600.0
2011-01-21 10:30:00,166.98,167.05,166.76,167.01,81000.0,139.2076,139.266,139.0242,139.2326,81000.0
2011-01-21 10:40:00,166.99,167.11,166.75,166.75,101900.0,139.216,139.316,139.0159,139.0159,101900.0
2011-01-21 10:50:00,166.75,166.97,166.72,166.87,115900.0,139.0159,139.1993,138.9909,139.1159,115900.0
2011-01-21 11:00:00,166.85,166.95,166.59,166.67,78200.0,139.0993,139.1826,138.8825,138.9492,78200.0
2011-01-21 11:10:00,166.66,166.67,166.32,166.37,93100.0,138.9409,138.9492,138.6574,138.6991,93100.0
2011-01-21 11:20:00,166.35,166.62,166.34,166.55,25100.0,138.6824,138.9075,138.6741,138.8492,25100.0
2011-01-21 11:30:00,166.58,166.65,166.41,166.41,19100.0,138.8742,138.9325,138.7324,138.7324,19100.0
2011-01-21 11:40:00,166.39,166.42,166.12,166.27,60300.0,138.7158,138.7408,138.4907,138.6157,60300.0
2011-01-21 11:50:00,166.3,166.38,166.18,166.38,52900.0,138.6407,138.7074,138.5407,138.7074,52900.0
2011-01-21 12:00:00,166.39,166.39,166.19,166.29,28900.0,138.7158,138.7158,138.549,138.6324,28900.0
2011-01-21 12:10:00,166.28,166.45,166.24,166.45,21100.0,138.6241,138.7658,138.5907,138.7658,21100.0
2011-01-21 12:20:00,166.47,166.58,166.4,166.52,44400.0,138.7825,138.8742,138.7241,138.8241,44400.0
2011-01-21 12:30:00,166.52,166.52,166.34,166.34,34700.0,138.8241,138.8241,138.6741,138.6741,34700.0
2011-01-21 12:40:00,166.33,166.36,166.0,166.16,65300.0,138.6657,138.6908,138.3906,138.524,65300.0
2011-01-21 12:50:00,166.17,166.35,166.11,166.27,76000.0,138.5324,138.6824,138.4823,138.6157,76000.0
2011-01-21 13:00:00,166.26,166.27,166.14,166.17,44000.0,138.6074,138.6157,138.5073,138.5324,44000.0
2011-01-21 13:10:00,166.14,166.45,166.13,166.41,46200.0,138.5073,138.7658,138.499,138.7324,46200.0
2011-01-21 13:20:00,166.41,166.43,166.19,166.21,47200.0,138.7324,138.7491,138.549,138.5657,47200.0
2011-01-21 13:30:00,166.21,166.37,166.21,166.34,32400.0,138.5657,138.6991,138.5657,138.6741,32400.0
2011-01-21 13:40:00,166.35,166.35,166.16,166.17,27500.0,138.6824,138.6824,138.524,138.5324,27500.0
2011-01-21 13:50:00,166.17,166.3,166.12,166.27,49200.0,138.5324,138.6407,138.4907,138.6157,49200.0
2011-01-21 14:00:00,166.3,166.38,166.16,166.38,20200.0,138.6407,138.7074,138.524,138.7074,20200.0
2011-01-21 14:10:00,166.39,166.4,166.11,166.23,37300.0,138.7158,138.7241,138.4823,138.5824,37300.0
2011-01-21 14:20:00,166.24,166.35,166.22,166.29,23900.0,138.5907,138.6824,138.574,138.6324,23900.0
2011-01-21 14:30:00,166.23,166.51,166.21,166.43,31300.0,138.5824,138.8158,138.5657,138.7491,31300.0
2011-01-21 14:40:00,166.43,166.44,166.36,166.37,48000.0,138.7491,138.7574,138.6908,138.6991,48000.0
2011-01-21 14:50:00,166.37,166.42,166.24,166.24,45100.0,138.6991,138.7408,138.5907,138.5907,45100.0
2011-01-21 15:00:00,166.25,166.37,166.25,166.36,56600.0,138.5991,138.6991,138.5991,138.6908,56600.0
2011-01-21 15:10:00,166.36,166.37,166.29,166.3,55800.0,138.6908,138.6991,138.6324,138.6407,55800.0
2011-01-21 15:20:00,166.3,166.32,166.15,166.17,106000.0,138.6407,138.6574,138.5157,138.5324,106000.0
2011-01-21 15:30:00,166.17,166.2,165.97,166.08,131300.0,138.5324,138.5574,138.3656,138.4573,131300.0
2011-01-21 15:40:00,166.09,166.13,165.84,165.89,179800.0,138.4657,138.499,138.2572,138.2989,179800.0
2011-01-21 15:50:00,165.89,166.03,165.85,165.94,366100.0,138.2989,138.4156,138.2656,138.3406,366100.0
2011-01-24 09:30:00,166.04,166.75,166.03,166.56,119600.0,138.424,139.0159,138.4156,138.8575,119600.0
2011-01-24 09:40:00,166.58,166.67,166.39,166.54,70400.0,138.8742,138.9492,138.7158,138.8408,70400.0
2011-01-24 09:50:00,166.56,166.61,166.06,166.06,35600.0,138.8575,138.8992,138.4407,138.4407,35600.0
2011-01-24 10:00:00,166.06,166.27,166.02,166.22,43300.0,138.4407,138.6157,138.4073,138.574,43300.0
2011-01-24 10:10:00,166.24,166.42,166.02,166.16,61500.0,138.5907,138.7408,138.4073,138.524,61500.0
2011-01-24 10:20:00,166.15,166.48,166.11,166.37,55400.0,138.5157,138.7908,138.4823,138.6991,55400.0
2011-01-24 10:30:00,166.38,166.47,166.25,166.43,57000.0,138.7074,138.7825,138.5991,138.7491,57000.0
2011-01-24 10:40:00,166.43,166.57,166.35,166.45,46300.0,138.7491,138.8658,138.6824,138.7658,46300.0
2011-01-24 10:50:00,166.45,166.63,166.41,166.57,41400.0,138.7658,138.9158,138.7324,138.8658,41400.0
2011-01-24 11:00:00,166.55,166.88,166.48,166.84,86400.0,138.8492,139.1243,138.7908,139.0909,86400.0
2011-01-24 11:10:00,166.84,166.92,166.72,166.92,53500.0,139.0909,139.1576,138.9909,139.1576,53500.0
2011-01-24 11:20:00,166.94,167.09,166.82,167.05,70600.0,139.1743,139.2993,139.0742,139.266,70600.0
2011-01-24 11:30:00,167.06,167.23,166.95,166.96,45100.0,139.2743,139.4161,139.1826,139.191,45100.0
2011-01-24 11:40:00,166.97,167.28,166.97,167.28,63400.0,139.1993,139.4577,139.1993,139.4577,63400.0
2011-01-24 11:50:00,167.27,167.38,167.19,167.23,30200.0,139.4494,139.5411,139.3827,139.4161,30200.0
2011-01-24 12:00:00,167.24,167.57,167.24,167.43,56300.0,139.4244,139.6995,139.4244,139.5828,56300.0
2011-01-24 12:10:00,167.43,167.46,167.34,167.35,28100.0,139.5828,139.6078,139.5078,139.5161,28100.0
2011-01-24 12:20:00,167.36,167.44,167.28,167.3,40500.0,139.5244,139.5911,139.4577,139.4744,40500.0
2011-01-24 12:30:00,167.3,167.39,167.29,167.37,17800.0,139.4744,139.5494,139.4661,139.5328,17800.0
2011-01-24 12:40:00,167.38,167.46,167.34,167.41,30500.0,139.5411,139.6078,139.5078,139.5661,30500.0
2011-01-24 12:50:00,167.42,167.42,167.22,167.24,48400.0,139.5745,139.5745,139.4077,139.4244,48400.0
2011-01-24 13:00:00,167.25,167.46,167.23,167.43,42200.0,139.4327,139.6078,139.4161,139.5828,42200.0
2011-01-24 13:10:00,167.43,167.62,167.38,167.52,43500.0,139.5828,139.7412,139.5411,139.6578,43500.0
2011-01-24 13:20:00,167.55,167.62,167.47,167.47,37000.0,139.6828,139.7412,139.6161,139.6161,37000.0
2011-01-24 13:30:00,167.47,167.59,167.44,167.51,44600.0,139.6161,139.7162,139.5911,139.6495,44600.0
2011-01-24 13:40:00,167.49,167.72,167.45,167.67,56200.0,139.6328,139.8246,139.5995,139.7829,56200.0
2011-01-24 13:50:00,167.67,167.67,167.44,167.5,21000.0,139.7829,139.7829,139.5911,139.6411,21000.0
2011-01-24 14:00:00,167.5,167.6,167.47,167.56,23200.0,139.6411,139.7245,139.6161,139.6912,23200.0
2011-01-24 14:10:00,167.58,167.81,167.55,167.66,42700.0,139.7078,139.8996,139.6828,139.7745,42700.0
2011-01-24 14:20:00,167.65,167.69,167.58,167.64,24900.0,139.7662,139.7995,139.7078,139.7579,24900.0
2011-01-24 14:30:00,167.63,167.71,167.63,167.69,53600.0,139.7495,139.8162,139.7495,139.7995,53600.0
2011-01-24 14:40:00,167.71,167.71,167.6,167.63,71200.0,139.8162,139.8162,139.7245,139.7495,71200.0
2011-01-24 14:50:00,167.63,167.7,167.49,167.61,97600.0,139.7495,139.8079,139.6328,139.7329,97600.0
2011-01-24 15:00:00,167.58,167.65,167.53,167.61,95700.0,139.7078,139.7662,139.6662,139.7329,95700.0
2011-01-24 15:10:00,167.61,167.67,167.37,167.45,47300.0,139.7329,139.7829,139.5328,139.5995,47300.0
2011-01-24 15:20:00,167.45,167.47,167.18,167.2,81300.0,139.5995,139.6161,139.3744,139.391,81300.0
2011-01-24 15:30:00,167.21,167.42,167.21,167.41,54400.0,139.3994,139.5745,139.3994,139.5661,54400.0
2011-01-24 15:40:00,167.41,167.45,167.24,167.35,57700.0,139.5661,139.5995,139.4244,139.5161,57700.0
2011-01-24 15:50:00,167.35,167.43,167.23,167.36,250100.0,139.5161,139.5828,139.4161,139.5244,250100.0
2011-01-25 09:30:00,166.56,166.81,166.43,166.59,53500.0,138.8575,139.0659,138.7491,138.8825,53500.0
2011-01-25 09:40:00,166.5,166.73,166.27,166.71,83400.0,138.8075,138.9992,138.6157,138.9825,83400.0
2011-01-25 09:50:00,166.73,167.01,166.51,167.01,138000.0,138.9992,139.2326,138.8158,139.2326,138000.0
2011-01-25 10:00:00,166.86,167.15,166.64,166.83,165300.0,139.1076,139.3494,138.9242,139.0826,165300.0
2011-01-25 10:10:00,166.9,167.05,166.59,166.63,116000.0,139.1409,139.266,138.8825,138.9158,116000.0
2011-01-25 10:20:00,166.61,166.67,166.46,166.63,68000.0,138.8992,138.9492,138.7741,138.9158,68000.0
2011-01-25 10:30:00,166.61,166.86,166.61,166.68,42600.0,138.8992,139.1076,138.8992,138.9575,42600.0
2011-01-25 10:40:00,166.67,167.03,166.67,166.93,90600.0,138.9492,139.2493,138.9492,139.166,90600.0
2011-01-25 10:50:00,166.94,167.27,166.94,167.19,70300.0,139.1743,139.4494,139.1743,139.3827,70300.0
2011-01-25 11:00:00,167.19,167.21,166.93,167.02,46100.0,139.3827,139.3994,139.166,139.241,46100.0
2011-01-25 11:10:00,167.03,167.03,166.38,166.54,128600.0,139.2493,139.2493,138.7074,138.8408,128600.0
2011-01-25 11:20:00,166.53,166.53,166.24,166.25,92700.0,138.8325,138.8325,138.5907,138.5991,92700.0
2011-01-25 11:30:00,166.24,166.36,166.08,166.36,51000.0,138.5907,138.6908,138.4573,138.6908,51000.0
2011-01-25 11:40:00,166.36,166.43,166.28,166.29,50900.0,138.6908,138.7491,138.6241,138.6324,50900.0
2011-01-25 11:50:00,166.28,166.4,166.24,166.37,27800.0,138.6241,138.7241,138.5907,138.6991,27800.0
2011-01-25 12:00:00,166.37,166.65,166.36,166.62,37900.0,138.6991,138.9325,138.6908,138.9075,37900.0
2011-01-25 12:10:00,166.63,166.92,166.63,166.8,58700.0,138.9158,139.1576,138.9158,139.0576,58700.0
2011-01-25 12:20:00,166.81,166.98,166.81,166.85,56200.0,139.0659,139.2076,139.0659,139.0993,56200.0
2011-01-25 12:30:00,166.86,166.95,166.7,166.91,159500.0,139.1076,139.1826,138.9742,139.1493,159500.0
2011-01-25 12:40:00,166.93,167.08,166.91,167.07,72300.0,139.166,139.291,139.1493,139.2827,72300.0
2011-01-25 12:50:00,167.07,167.13,166.92,166.99,78600.0,139.2827,139.3327,139.1576,139.216,78600.0
2011-01-25 13:00:00,166.98,167.03,166.89,166.95,26300.0,139.2076,139.2493,139.1326,139.1826,26300.0
2011-01-25 13:10:00,166.97,167.02,166.92,167.0,22300.0,139.1993,139.241,139.1576,139.2243,22300.0
2011-01-25 13:20:00,167.0,167.0,166.81,166.89,48700.0,139.2243,139.2243,139.0659,139.1326,48700.0
2011-01-25 13:30:00,166.91,166.94,166.74,166.92,29600.0,139.1493,139.1743,139.0076,139.1576,29600.0
2011-01-25 13:40:00,166.92,167.14,166.92,167.07,46300.0,139.1576,139.341,139.1576,139.2827,46300.0
2011-01-25 13:50:00,167.07,167.09,167.0,167.01,35800.0,139.2827,139.2993,139.2243,139.2326,35800.0
2011-01-25 14:00:00,167.01,167.02,166.69,166.76,32100.0,139.2326,139.241,138.9659,139.0242,32100.0
2011-01-25 14:10:00,166.76,166.81,166.38,166.46,88900.0,139.0242,139.0659,138.7074,138.7741,88900.0
2011-01-25 14:20:00,166.45,166.55,166.26,166.35,92800.0,138.7658,138.8492,138.6074,138.6824,92800.0
2011-01-25 14:30:00,166.35,166.59,166.26,166.56,64300.0,138.6824,138.8825,138.6074,138.8575,64300.0
2011-01-25 14:40:00,166.55,166.62,166.31,166.32,91100.0,138.8492,138.9075,138.6491,138.6574,91100.0
2011-01-25 14:50:00,166.3,166.55,166.26,166.55,129100.0,138.6407,138.8492,138.6074,138.8492,129100.0
2011-01-25 15:00:00,166.56,166.79,166.49,166.69,85500.0,138.8575,139.0492,138.7991,138.9659,85500.0
2011-01-25 15:10:00,166.69,166.95,166.62,166.9,166200.0,138.9659,139.1826,138.9075,139.1409,166200.0
2011-01-25 15:20:00,166.92,167.19,166.9,167.11,213900.0,139.1576,139.3827,139.1409,139.316,213900.0
2011-01-25 15:30:00,167.13,167.18,166.9,166.98,108600.0,139.3327,139.3744,139.1409,139.2076,108600.0
2011-01-25 15:40:00,166.98,167.42,166.97,167.33,150700.0,139.2076,139.5745,139.1993,139.4994,150700.0
2011-01-25 15:50:00,167.32,167.62,167.31,167.61,499600.0,139.4911,139.7412,139.4827,139.7329,499600.0
2011-01-26 09:30:00,168.07,168.26,167.78,167.82,194700.0,140.1163,140.2747,139.8746,139.9079,194700.0
2011-01-26 09:40:00,167.82,167.82,167.56,167.69,107700.0,139.9079,139.9079,139.6912,139.7995,107700.0
2011-01-26 09:50:00,167.69,167.84,167.62,167.8,84400.0,139.7995,139.9246,139.7412,139.8913,84400.0
2011-01-26 10:00:00,167.9,168.48,167.85,168.41,87900.0,139.9746,140.4582,139.9329,140.3998,87900.0
2011-01-26 10:10:00,168.43,168.99,168.29,168.94,289800.0,140.4165,140.8833,140.2998,140.8416,289800.0
2011-01-26 10:20:00,168.95,169.38,168.84,169.32,187400.0,140.85,141.2085,140.7583,141.1584,187400.0
2011-01-26 10:30:00,169.3,169.31,169.05,169.09,172400.0,141.1418,141.1501,140.9334,140.9667,172400.0
2011-01-26 10:40:00,169.1,169.74,169.08,169.57,147600.0,140.975,141.5086,140.9584,141.3669,147600.0
2011-01-26 10:50:00,169.57,169.64,168.98,169.07,68900.0,141.3669,141.4252,140.875,140.95,68900.0
2011-01-26 11:00:00,169.08,169.39,168.93,169.34,92900.0,140.9584,141.2168,140.8333,141.1751,92900.0
2011-01-26 11:10:00,169.35,169.35,169.13,169.13,32400.0,141.1835,141.1835,141.0,141.0,32400.0
2011-01-26 11:20:00,169.15,169.21,168.73,168.77,76400.0,141.0167,141.0667,140.6666,140.6999,76400.0
2011-01-26 11:30:00,168.75,168.77,168.57,168.6,91600.0,140.6832,140.6999,140.5332,140.5582,91600.0
2011-01-26 11:40:00,168.6,168.91,168.6,168.91,64500.0,140.5582,140.8166,140.5582,140.8166,64500.0
2011-01-26 11:50:00,168.88,168.91,168.69,168.73,29100.0,140.7916,140.8166,140.6332,140.6666,29100.0
2011-01-26 12:00:00,168.72,168.95,168.6,168.94,70400.0,140.6582,140.85,140.5582,140.8416,70400.0
2011-01-26 12:10:00,168.9,168.92,168.63,168.65,28700.0,140.8083,140.825,140.5832,140.5999,28700.0
2011-01-26 12:20:00,168.65,168.69,168.59,168.67,28000.0,140.5999,140.6332,140.5499,140.6166,28000.0
2011-01-26 12:30:00,168.68,168.74,168.67,168.67,12500.0,140.6249,140.6749,140.6166,140.6166,12500.0
2011-01-26 12:40:00,168.63,168.73,168.55,168.61,18200.0,140.5832,140.6666,140.5165,140.5665,18200.0
2011-01-26 12:50:00,168.6,168.85,168.58,168.81,10200.0,140.5582,140.7666,140.5415,140.7333,10200.0
2011-01-26 13:00:00,168.8,168.85,168.66,168.76,19100.0,140.7249,140.7666,140.6082,140.6916,19100.0
2011-01-26 13:10:00,168.75,168.78,168.69,168.71,23700.0,140.6832,140.7083,140.6332,140.6499,23700.0
2011-01-26 13:20:00,168.75,168.76,168.52,168.52,68000.0,140.6832,140.6916,140.4915,140.4915,68000.0
2011-01-26 13:30:00,168.54,168.72,168.53,168.72,25300.0,140.5082,140.6582,140.4998,140.6582,25300.0
2011-01-26 13:40:00,168.73,168.83,168.73,168.81,66500.0,140.6666,140.7499,140.6666,140.7333,66500.0
2011-01-26 13:50:00,168.82,168.87,168.73,168.73,22000.0,140.7416,140.7833,140.6666,140.6666,22000.0
2011-01-26 14:00:00,168.71,168.84,168.67,168.76,11800.0,140.6499,140.7583,140.6166,140.6916,11800.0
2011-01-26 14:10:00,168.75,169.02,168.63,168.86,35700.0,140.6832,140.9083,140.5832,140.775,35700.0
2011-01-26 14:20:00,168.79,168.86,168.44,168.7,73100.0,140.7166,140.775,140.4248,140.6416,73100.0
2011-01-26 14:30:00,168.68,168.84,168.5,168.79,69300.0,140.6249,140.7583,140.4748,140.7166,69300.0
2011-01-26 14:40:00,168.77,169.13,168.7,168.9,137900.0,140.6999,141.0,140.6416,140.8083,137900.0
2011-01-26 14:50:00,168.89,169.06,168.75,169.03,73100.0,140.8,140.9417,140.6832,140.9167,73100.0
2011-01-26 15:00:00,168.99,169.11,168.85,169.0,55600.0,140.8833,140.9834,140.7666,140.8917,55600.0
2011-01-26 15:10:00,169.04,169.22,168.9,168.91,110600.0,140.925,141.0751,140.8083,140.8166,110600.0
2011-01-26 15:20:00,168.93,169.05,168.9,169.03,46800.0,140.8333,140.9334,140.8083,140.9167,46800.0
2011-01-26 15:30:00,169.04,169.05,168.73,168.79,81300.0,140.925,140.9334,140.6666,140.7166,81300.0
2011-01-26 15:40:00,168.81,169.1,168.79,169.07,107300.0,140.7333,140.975,140.7166,140.95,107300.0
2011-01-26 15:50:00,169.06,169.1,168.99,169.0,209900.0,140.9417,140.975,140.8833,140.8917,209900.0
2011-01-27 09:30:00,168.92,169.23,168.87,169.23,93800.0,140.825,141.0834,140.7833,141.0834,93800.0
2011-01-27 09:40:00,169.24,169.58,169.11,169.58,96600.0,141.0917,141.3752,140.9834,141.3752,96600.0
2011-01-27 09:50:00,169.61,169.73,169.5,169.69,64900.0,141.4002,141.5003,141.3085,141.4669,64900.0
2011-01-27 10:00:00,169.71,169.9,169.38,169.52,94400.0,141.4836,141.642,141.2085,141.3252,94400.0
2011-01-27 10:10:00,169.51,169.73,169.43,169.71,49500.0,141.3168,141.5003,141.2501,141.4836,49500.0
2011-01-27 10:20:00,169.72,169.72,169.44,169.55,41600.0,141.4919,141.4919,141.2585,141.3502,41600.0
2011-01-27 10:30:00,169.57,169.71,169.49,169.49,32900.0,141.3669,141.4836,141.3002,141.3002,32900.0
2011-01-27 10:40:00,169.47,169.63,169.32,169.56,45900.0,141.2835,141.4169,141.1584,141.3585,45900.0
2011-01-27 10:50:00,169.61,169.8,169.57,169.61,19000.0,141.4002,141.5586,141.3669,141.4002,19000.0
2011-01-27 11:00:00,169.62,169.65,169.2,169.24,36600.0,141.4085,141.4336,141.0584,141.0917,36600.0
2011-01-27 11:10:00,169.19,169.35,168.91,169.11,165900.0,141.0501,141.1835,140.8166,140.9834,165900.0
2011-01-27 11:20:00,169.1,169.14,168.8,168.93,63700.0,140.975,141.0084,140.7249,140.8333,63700.0
2011-01-27 11:30:00,168.92,169.2,168.85,169.2,74100.0,140.825,141.0584,140.7666,141.0584,74100.0
2011-01-27 11:40:00,169.19,169.3,169.16,169.21,19200.0,141.0501,141.1418,141.0251,141.0667,19200.0
2011-01-27 11:50:00,169.23,169.56,169.14,169.42,57800.0,141.0834,141.3585,141.0084,141.2418,57800.0
2011-01-27 12:00:00,169.42,169.51,169.39,169.46,41100.0,141.2418,141.3168,141.2168,141.2752,41100.0
2011-01-27 12:10:00,169.48,169.79,169.48,169.76,45600.0,141.2918,141.5503,141.2918,141.5253,45600.0
2011-01-27 12:20:00,169.76,169.76,169.59,169.68,41800.0,141.5253,141.5253,141.3835,141.4586,41800.0
2011-01-27 12:30:00,169.7,169.76,169.58,169.73,47600.0,141.4752,141.5253,141.3752,141.5003,47600.0
2011-01-27 12:40:00,169.73,169.92,169.68,169.82,41200.0,141.5003,141.6587,141.4586,141.5753,41200.0
2011-01-27 12:50:00,169.83,169.99,169.82,169.89,70500.0,141.5836,141.717,141.5753,141.6336,70500.0
2011-01-27 13:00:00,169.9,169.91,169.8,169.88,20800.0,141.642,141.6503,141.5586,141.6253,20800.0
2011-01-27 13:10:00,169.87,170.09,169.86,170.04,36100.0,141.617,141.8004,141.6086,141.7587,36100.0
2011-01-27 13:20:00,170.04,170.04,169.88,169.89,19200.0,141.7587,141.7587,141.6253,141.6336,19200.0
2011-01-27 13:30:00,169.88,169.93,169.73,169.74,28400.0,141.6253,141.667,141.5003,141.5086,28400.0
2011-01-27 13:40:00,169.73,169.89,169.71,169.88,32200.0,141.5003,141.6336,141.4836,141.6253,32200.0
2011-01-27 13:50:00,169.9,169.96,169.77,169.96,37100.0,141.642,141.692,141.5336,141.692,37100.0
2011-01-27 14:00:00,169.97,169.97,169.79,169.86,38700.0,141.7003,141.7003,141.5503,141.6086,38700.0
2011-01-27 14:10:00,169.87,169.96,169.84,169.88,51200.0,141.617,141.692,141.592,141.6253,51200.0
2011-01-27 14:20:00,169.86,169.95,169.67,169.67,32100.0,141.6086,141.6837,141.4502,141.4502,32100.0
2011-01-27 14:30:00,169.67,169.9,169.67,169.82,45400.0,141.4502,141.642,141.4502,141.5753,45400.0
2011-01-27 14:40:00,169.85,170.11,169.84,169.98,82000.0,141.6003,141.817,141.592,141.7087,82000.0
2011-01-27 14:50:00,169.98,170.1,169.93,170.07,76700.0,141.7087,141.8087,141.667,141.7837,76700.0
2011-01-27 15:00:00,170.09,170.09,169.84,169.91,53000.0,141.8004,141.8004,141.592,141.6503,53000.0
2011-01-27 15:10:00,169.92,170.0,169.83,169.83,35700.0,141.6587,141.7253,141.5836,141.5836,35700.0
2011-01-27 15:20:00,169.83,170.03,169.81,170.0,50600.0,141.5836,141.7504,141.5669,141.7253,50600.0
2011-01-27 15:30:00,170.01,170.05,169.86,170.03,64700.0,141.7337,141.767,141.6086,141.7504,64700.0
2011-01-27 15:40:00,170.02,170.17,169.99,170.05,122400.0,141.742,141.8671,141.717,141.767,122400.0
2011-01-27 15:50:00,170.04,170.07,169.73,169.75,234200.0,141.7587,141.7837,141.5003,141.5169,234200.0
2011-01-28 09:30:00,169.95,170.13,169.75,169.82,87600.0,141.6837,141.8337,141.5169,141.5753,87600.0
2011-01-28 09:40:00,169.84,170.24,169.65,170.04,48800.0,141.592,141.9254,141.4336,141.7587,48800.0
2011-01-28 09:50:00,170.11,170.18,169.69,169.72,60500.0,141.817,141.8754,141.4669,141.4919,60500.0
2011-01-28 10:00:00,169.72,169.73,169.18,169.29,58500.0,141.4919,141.5003,141.0417,141.1334,58500.0
2011-01-28 10:10:00,169.27,169.49,169.19,169.3,71700.0,141.1168,141.3002,141.0501,141.1418,71700.0
2011-01-28 10:20:00,169.29,169.3,168.25,168.28,164600.0,141.1334,141.1418,140.2664,140.2914,164600.0
2011-01-28 10:30:00,168.25,168.37,168.01,168.34,152300.0,140.2664,140.3664,140.0663,140.3414,152300.0
2011-01-28 10:40:00,168.34,168.52,168.04,168.29,142200.0,140.3414,140.4915,140.0913,140.2998,142200.0
2011-01-28 10:50:00,168.3,168.32,167.89,168.0,132100.0,140.3081,140.3248,139.9663,140.058,132100.0
2011-01-28 11:00:00,167.99,167.99,167.6,167.78,146200.0,140.0497,140.0497,139.7245,139.8746,146200.0
2011-01-28 11:10:00,167.78,168.03,167.66,168.03,219700.0,139.8746,140.083,139.7745,140.083,219700.0
2011-01-28 11:20:00,168.07,168.23,167.91,167.93,83200.0,140.1163,140.2497,139.983,139.9996,83200.0
2011-01-28 11:30:00,167.9,167.9,167.23,167.38,159700.0,139.9746,139.9746,139.4161,139.5411,159700.0
2011-01-28 11:40:00,167.39,167.46,167.1,167.14,127200.0,139.5494,139.6078,139.3077,139.341,127200.0
2011-01-28 11:50:00,167.13,167.15,166.71,166.78,181500.0,139.3327,139.3494,138.9825,139.0409,181500.0
2011-01-28 12:00:00,166.78,166.83,166.34,166.79,262000.0,139.0409,139.0826,138.6741,139.0492,262000.0
2011-01-28 12:10:00,166.81,167.09,166.7,167.0,75800.0,139.0659,139.2993,138.9742,139.2243,75800.0
2011-01-28 12:20:00,166.98,167.09,166.84,166.85,121500.0,139.2076,139.2993,139.0909,139.0993,121500.0
2011-01-28 12:30:00,166.84,167.15,166.78,167.15,82700.0,139.0909,139.3494,139.0409,139.3494,82700.0
2011-01-28 12:40:00,167.17,167.49,167.14,167.26,67900.0,139.366,139.6328,139.341,139.4411,67900.0
2011-01-28 12:50:00,167.28,167.36,167.18,167.36,38000.0,139.4577,139.5244,139.3744,139.5244,38000.0
2011-01-28 13:00:00,167.36,167.36,166.76,166.76,71800.0,139.5244,139.5244,139.0242,139.0242,71800.0
2011-01-28 13:10:00,166.76,167.05,166.73,167.01,99300.0,139.0242,139.266,138.9992,139.2326,99300.0
2011-01-28 13:20:00,167.02,167.03,166.68,166.76,155000.0,139.241,139.2493,138.9575,139.0242,155000.0
2011-01-28 13:30:00,166.77,167.03,166.64,166.7,146800.0,139.0326,139.2493,138.9242,138.9742,146800.0
2011-01-28 13:40:00,166.71,166.95,166.57,166.83,221100.0,138.9825,139.1826,138.8658,139.0826,221100.0
2011-01-28 13:50:00,166.84,167.21,166.84,167.18,35100.0,139.0909,139.3994,139.0909,139.3744,35100.0
2011-01-28 14:00:00,167.17,167.19,166.99,167.06,50500.0,139.366,139.3827,139.216,139.2743,50500.0
2011-01-28 14:10:00,167.05,167.13,166.87,166.99,63800.0,139.266,139.3327,139.1159,139.216,63800.0
2011-01-28 14:20:00,167.0,167.14,166.92,167.0,85300.0,139.2243,139.341,139.1576,139.2243,85300.0
2011-01-28 14:30:00,167.0,167.27,167.0,167.03,54200.0,139.2243,139.4494,139.2243,139.2493,54200.0
2011-01-28 14:40:00,167.04,167.36,167.04,167.28,58100.0,139.2577,139.5244,139.2577,139.4577,58100.0
2011-01-28 14:50:00,167.27,167.39,166.94,167.2,101200.0,139.4494,139.5494,139.1743,139.391,101200.0
2011-01-28 15:00:00,167.21,167.32,167.0,167.06,123000.0,139.3994,139.4911,139.2243,139.2743,123000.0
2011-01-28 15:10:00,167.06,167.13,166.83,166.91,126000.0,139.2743,139.3327,139.0826,139.1493,126000.0
2011-01-28 15:20:00,166.91,166.96,166.63,166.68,173700.0,139.1493,139.191,138.9158,138.9575,173700.0
2011-01-28 15:30:00,166.65,166.8,166.56,166.64,173000.0,138.9325,139.0576,138.8575,138.9242,173000.0
2011-01-28 15:40:00,166.63,166.72,166.42,166.61,181900.0,138.9158,138.9909,138.7408,138.8992,181900.0
2011-01-28 15:50:00,166.61,166.8,166.52,166.62,445800.0,138.8992,139.0576,138.8241,138.9075,445800.0
2011-01-31 09:30:00,167.3,167.47,167.05,167.15,171800.0,139.4744,139.6161,139.266,139.3494,171800.0
2011-01-31 09:40:00,167.15,167.57,166.94,166.95,220900.0,139.3494,139.6995,139.1743,139.1826,220900.0
2011-01-31 09:50:00,167.0,167.36,166.85,167.03,117200.0,139.2243,139.5244,139.0993,139.2493,117200.0
2011-01-31 10:00:00,166.95,167.49,166.93,167.24,94300.0,139.1826,139.6328,139.166,139.4244,94300.0
2011-01-31 10:10:00,167.29,167.45,167.08,167.34,106800.0,139.4661,139.5995,139.291,139.5078,106800.0
2011-01-31 10:20:00,167.36,167.8,167.28,167.79,81300.0,139.5244,139.8913,139.4577,139.8829,81300.0
2011-01-31 10:30:00,167.79,168.07,167.72,168.06,67000.0,139.8829,140.1163,139.8246,140.108,67000.0
2011-01-31 10:40:00,168.08,168.22,167.91,167.93,162400.0,140.1247,140.2414,139.983,139.9996,162400.0
2011-01-31 10:50:00,167.92,168.21,167.89,168.11,70800.0,139.9913,140.2331,139.9663,140.1497,70800.0
2011-01-31 11:00:00,168.11,168.29,168.08,168.2,52200.0,140.1497,140.2998,140.1247,140.2247,52200.0
2011-01-31 11:10:00,168.24,168.32,168.05,168.14,76200.0,140.2581,140.3248,140.0997,140.1747,76200.0
2011-01-31 11:20:00,168.15,168.33,168.14,168.23,69700.0,140.183,140.3331,140.1747,140.2497,69700.0
2011-01-31 11:30:00,168.23,168.27,168.09,168.16,130300.0,140.2497,140.2831,140.133,140.1914,130300.0
2011-01-31 11:40:00,168.15,168.34,168.1,168.2,60300.0,140.183,140.3414,140.1414,140.2247,60300.0
2011-01-31 11:50:00,168.21,168.3,168.08,168.29,52200.0,140.2331,140.3081,140.1247,140.2998,52200.0
2011-01-31 12:00:00,168.28,168.55,168.28,168.42,80300.0,140.2914,140.5165,140.2914,140.4081,80300.0
2011-01-31 12:10:00,168.4,168.66,168.4,168.65,64400.0,140.3915,140.6082,140.3915,140.5999,64400.0
2011-01-31 12:20:00,168.67,168.96,168.6,168.93,88100.0,140.6166,140.8583,140.5582,140.8333,88100.0
2011-01-31 12:30:00,168.93,168.98,168.7,168.71,59200.0,140.8333,140.875,140.6416,140.6499,59200.0
2011-01-31 12:40:00,168.69,168.69,168.44,168.52,63000.0,140.6332,140.6332,140.4248,140.4915,63000.0
2011-01-31 12:50:00,168.51,168.64,168.49,168.56,40400.0,140.4832,140.5915,140.4665,140.5248,40400.0
2011-01-31 13:00:00,168.56,168.77,168.53,168.74,81900.0,140.5248,140.6999,140.4998,140.6749,81900.0
2011-01-31 13:10:00,168.72,168.75,168.6,168.63,32300.0,140.6582,140.6832,140.5582,140.5832,32300.0
2011-01-31 13:20:00,168.62,168.74,168.58,168.73,133900.0,140.5749,140.6749,140.5415,140.6666,133900.0
2011-01-31 13:30:00,168.72,168.75,168.58,168.63,45300.0,140.6582,140.6832,140.5415,140.5832,45300.0
2011-01-31 13:40:00,168.63,168.72,168.46,168.71,65200.0,140.5832,140.6582,140.4415,140.6499,65200.0
2011-01-31 13:50:00,168.71,168.8,168.71,168.77,29800.0,140.6499,140.7249,140.6499,140.6999,29800.0
2011-01-31 14:00:00,168.77,168.85,168.7,168.71,43200.0,140.6999,140.7666,140.6416,140.6499,43200.0
2011-01-31 14:10:00,168.69,168.7,168.54,168.57,43300.0,140.6332,140.6416,140.5082,140.5332,43300.0
2011-01-31 14:20:00,168.57,168.58,168.19,168.19,271900.0,140.5332,140.5415,140.2164,140.2164,271900.0
2011-01-31 14:30:00,168.16,168.24,167.94,168.07,78300.0,140.1914,140.2581,140.008,140.1163,78300.0
2011-01-31 14:40:00,168.07,168.12,167.79,167.82,63400.0,140.1163,140.158,139.8829,139.9079,63400.0
2011-01-31 14:50:00,167.82,168.11,167.72,168.01,73300.0,139.9079,140.1497,139.8246,140.0663,73300.0
2011-01-31 15:00:00,168.0,168.25,167.97,168.11,64900.0,140.058,140.2664,140.033,140.1497,64900.0
2011-01-31 15:10:00,168.12,168.32,168.12,168.24,73600.0,140.158,140.3248,140.158,140.2581,73600.0
2011-01-31 15:20:00,168.24,168.24,167.99,167.99,54800.0,140.2581,140.2581,140.0497,140.0497,54800.0
2011-01-31 15:30:00,167.99,168.06,167.89,167.93,97100.0,140.0497,140.108,139.9663,139.9996,97100.0
2011-01-31 15:40:00,167.94,168.13,167.94,168.03,97300.0,140.008,140.1664,140.008,140.083,97300.0
2011-01-31 15:50:00,168.04,168.07,167.83,167.83,253400.0,140.0913,140.1163,139.9163,139.9163,253400.0
2011-02-01 09:30:00,169.18,169.68,169.05,169.59,135300.0,141.0417,141.4586,140.9334,141.3835,135300.0
2011-02-01 09:40:00,169.6,169.66,169.17,169.19,136600.0,141.3919,141.4419,141.0334,141.0501,136600.0
2011-02-01 09:50:00,169.18,169.51,169.18,169.51,75800.0,141.0417,141.3168,141.0417,141.3168,75800.0
2011-02-01 10:00:00,169.53,169.69,169.3,169.33,138100.0,141.3335,141.4669,141.1418,141.1668,138100.0
2011-02-01 10:10:00,169.33,169.37,169.2,169.32,61200.0,141.1668,141.2001,141.0584,141.1584,61200.0
2011-02-01 10:20:00,169.33,169.58,169.31,169.52,87000.0,141.1668,141.3752,141.1501,141.3252,87000.0
2011-02-01 10:30:00,169.52,169.72,169.49,169.68,95900.0,141.3252,141.4919,141.3002,141.4586,95900.0
2011-02-01 10:40:00,169.69,169.93,169.65,169.87,65200.0,141.4669,141.667,141.4336,141.617,65200.0
2011-02-01 10:50:00,169.84,169.93,169.77,169.92,51300.0,141.592,141.667,141.5336,141.6587,51300.0
2011-02-01 11:00:00,169.9,170.04,169.82,169.87,49300.0,141.642,141.7587,141.5753,141.617,49300.0
2011-02-01 11:10:00,169.88,169.9,169.66,169.7,31300.0,141.6253,141.642,141.4419,141.4752,31300.0
2011-02-01 11:20:00,169.71,169.8,169.62,169.74,40600.0,141.4836,141.5586,141.4085,141.5086,40600.0
2011-02-01 11:30:00,169.75,170.15,169.75,170.12,71800.0,141.5169,141.8504,141.5169,141.8254,71800.0
2011-02-01 11:40:00,170.15,170.29,170.12,170.2,57200.0,141.8504,141.9671,141.8254,141.8921,57200.0
2011-02-01 11:50:00,170.22,170.4,170.17,170.23,72300.0,141.9088,142.0588,141.8671,141.9171,72300.0
2011-02-01 12:00:00,170.24,170.35,170.17,170.34,30100.0,141.9254,142.0171,141.8671,142.0088,30100.0
2011-02-01 12:10:00,170.33,170.58,170.28,170.5,64100.0,142.0005,142.2089,141.9588,142.1422,64100.0
2011-02-01 12:20:00,170.52,170.64,170.44,170.53,95100.0,142.1589,142.2589,142.0922,142.1672,95100.0
2011-02-01 12:30:00,170.52,170.55,170.44,170.52,32000.0,142.1589,142.1839,142.0922,142.1589,32000.0
2011-02-01 12:40:00,170.5,170.66,170.47,170.58,95100.0,142.1422,142.2756,142.1172,142.2089,95100.0
2011-02-01 12:50:00,170.57,170.82,170.56,170.82,81200.0,142.2005,142.409,142.1922,142.409,81200.0
2011-02-01 13:00:00,170.82,170.88,170.63,170.65,43500.0,142.409,142.459,142.2506,142.2672,43500.0
2011-02-01 13:10:00,170.65,170.72,170.61,170.65,38700.0,142.2672,142.3256,142.2339,142.2672,38700.0
2011-02-01 13:20:00,170.64,170.72,170.64,170.68,27900.0,142.2589,142.3256,142.2589,142.2922,27900.0
2011-02-01 13:30:00,170.68,170.71,170.57,170.6,23400.0,142.2922,142.3173,142.2005,142.2256,23400.0
2011-02-01 13:40:00,170.58,170.61,170.51,170.59,30500.0,142.2089,142.2339,142.1505,142.2172,30500.0
2011-02-01 13:50:00,170.59,170.63,170.48,170.48,14900.0,142.2172,142.2506,142.1255,142.1255,14900.0
2011-02-01 14:00:00,170.51,170.59,170.48,170.58,39400.0,142.1505,142.2172,142.1255,142.2089,39400.0
2011-02-01 14:10:00,170.56,170.6,170.51,170.53,14200.0,142.1922,142.2256,142.1505,142.1672,14200.0
2011-02-01 14:20:00,170.51,170.53,170.43,170.43,41900.0,142.1505,142.1672,142.0838,142.0838,41900.0
2011-02-01 14:30:00,170.46,170.53,170.41,170.41,45000.0,142.1088,142.1672,142.0672,142.0672,45000.0
2011-02-01 14:40:00,170.41,170.58,170.37,170.37,61100.0,142.0672,142.2089,142.0338,142.0338,61100.0
2011-02-01 14:50:00,170.37,170.59,170.32,170.54,94000.0,142.0338,142.2172,141.9921,142.1755,94000.0
2011-02-01 15:00:00,170.54,170.58,170.46,170.54,49500.0,142.1755,142.2089,142.1088,142.1755,49500.0
2011-02-01 15:10:00,170.55,170.65,170.49,170.65,120200.0,142.1839,142.2672,142.1338,142.2672,120200.0
2011-02-01 15:20:00,170.65,170.69,170.61,170.67,189500.0,142.2672,142.3006,142.2339,142.2839,189500.0
2011-02-01 15:30:00,170.66,170.74,170.56,170.6,192600.0,142.2756,142.3423,142.1922,142.2256,192600.0
2011-02-01 15:40:00,170.6,170.71,170.58,170.66,133000.0,142.2256,142.3173,142.2089,142.2756,133000.0
2011-02-01 15:50:00,170.67,170.71,170.42,170.42,200200.0,142.2839,142.3173,142.0755,142.0755,200200.0
2011-02-02 09:30:00,170.13,170.43,170.07,170.11,108400.0,141.8337,142.0838,141.7837,141.817,108400.0
2011-02-02 09:40:00,170.13,170.71,170.04,170.71,418700.0,141.8337,142.3173,141.7587,142.3173,418700.0
2011-02-02 09:50:00,170.71,171.13,170.65,171.13,108200.0,142.3173,142.6674,142.2672,142.6674,108200.0
2011-02-02 10:00:00,171.12,171.12,170.59,170.61,99300.0,142.6591,142.6591,142.2172,142.2339,99300.0
2011-02-02 10:10:00,170.65,171.08,170.65,170.98,81900.0,142.2672,142.6257,142.2672,142.5424,81900.0
2011-02-02 10:20:00,170.98,171.09,170.83,171.06,94800.0,142.5424,142.6341,142.4173,142.609,94800.0
2011-02-02 10:30:00,171.03,171.19,170.99,171.06,94100.0,142.584,142.7174,142.5507,142.609,94100.0
2011-02-02 10:40:00,171.06,171.08,170.76,170.82,66600.0,142.609,142.6257,142.3589,142.409,66600.0
2011-02-02 10:50:00,170.82,171.11,170.82,171.06,38400.0,142.409,142.6507,142.409,142.609,38400.0
2011-02-02 11:00:00,171.04,171.04,170.66,170.7,79700.0,142.5924,142.5924,142.2756,142.3089,79700.0
2011-02-02 11:10:00,170.69,170.81,170.63,170.74,46200.0,142.3006,142.4006,142.2506,142.3423,46200.0
2011-02-02 11:20:00,170.77,170.85,170.69,170.78,39300.0,142.3673,142.434,142.3006,142.3756,39300.0
2011-02-02 11:30:00,170.78,170.9,170.7,170.74,41100.0,142.3756,142.4757,142.3089,142.3423,41100.0
2011-02-02 11:40:00,170.75,170.95,170.75,170.95,98100.0,142.3506,142.5173,142.3506,142.5173,98100.0
2011-02-02 11:50:00,170.95,171.0,170.87,170.97,109000.0,142.5173,142.559,142.4506,142.534,109000.0
2011-02-02 12:00:00,170.97,170.98,170.72,170.8,64200.0,142.534,142.5424,142.3256,142.3923,64200.0
2011-02-02 12:10:00,170.8,170.83,170.61,170.66,51000.0,142.3923,142.4173,142.2339,142.2756,51000.0
2011-02-02 12:20:00,170.65,170.66,170.38,170.39,64100.0,142.2672,142.2756,142.0421,142.0505,64100.0
2011-02-02 12:30:00,170.39,170.67,170.38,170.65,52200.0,142.0505,142.2839,142.0421,142.2672,52200.0
2011-02-02 12:40:00,170.66,170.67,170.54,170.57,48200.0,142.2756,142.2839,142.1755,142.2005,48200.0
2011-02-02 12:50:00,170.57,170.61,170.44,170.48,39300.0,142.2005,142.2339,142.0922,142.1255,39300.0
2011-02-02 13:00:00,170.47,170.55,170.45,170.48,34300.0,142.1172,142.1839,142.1005,142.1255,34300.0
2011-02-02 13:10:00,170.49,170.55,170.41,170.55,77700.0,142.1338,142.1839,142.0672,142.1839,77700.0
2011-02-02 13:20:00,170.55,170.58,170.49,170.52,28800.0,142.1839,142.2089,142.1338,142.1589,28800.0
2011-02-02 13:30:00,170.52,170.56,170.44,170.44,22100.0,142.1589,142.1922,142.0922,142.0922,22100.0
2011-02-02 13:40:00,170.43,170.43,170.31,170.4,35800.0,142.0838,142.0838,141.9838,142.0588,35800.0
2011-02-02 13:50:00,170.4,170.51,170.36,170.38,26700.0,142.0588,142.1505,142.0255,142.0421,26700.0
2011-02-02 14:00:00,170.38,170.42,170.32,170.34,14800.0,142.0421,142.0755,141.9921,142.0088,14800.0
2011-02-02 14:10:00,170.36,170.4,170.29,170.33,32900.0,142.0255,142.0588,141.9671,142.0005,32900.0
2011-02-02 14:20:00,170.32,170.5,170.29,170.49,27200.0,141.9921,142.1422,141.9671,142.1338,27200.0
2011-02-02 14:30:00,170.48,170.53,170.44,170.5,31500.0,142.1255,142.1672,142.0922,142.1422,31500.0
2011-02-02 14:40:00,170.5,170.5,170.38,170.42,11500.0,142.1422,142.1422,142.0421,142.0755,11500.0
2011-02-02 14:50:00,170.41,170.64,170.41,170.54,84800.0,142.0672,142.2589,142.0672,142.1755,84800.0
2011-02-02 15:00:00,170.54,170.67,170.47,170.62,65500.0,142.1755,142.2839,142.1172,142.2422,65500.0
2011-02-02 15:10:00,170.59,170.62,170.51,170.52,30800.0,142.2172,142.2422,142.1505,142.1589,30800.0
2011-02-02 15:20:00,170.5,170.59,170.35,170.36,40400.0,142.1422,142.2172,142.0171,142.0255,40400.0
2011-02-02 15:30:00,170.36,170.37,170.12,170.17,60300.0,142.0255,142.0338,141.8254,141.8671,60300.0
2011-02-02 15:40:00,170.18,170.32,170.17,170.24,73100.0,141.8754,141.9921,141.8671,141.9254,73100.0
2011-02-02 15:50:00,170.24,170.27,170.12,170.13,160600.0,141.9254,141.9504,141.8254,141.8337,160600.0
2011-02-03 09:30:00,170.07,170.53,170.0,170.44,229900.0,141.7837,142.1672,141.7253,142.0922,229900.0
2011-02-03 09:40:00,170.44,170.46,169.85,170.17,109800.0,142.0922,142.1088,141.6003,141.8671,109800.0
2011-02-03 09:50:00,170.19,170.3,169.84,170.2,133400.0,141.8837,141.9754,141.592,141.8921,133400.0
2011-02-03 10:00:00,170.19,170.47,169.5,169.6,198300.0,141.8837,142.1172,141.3085,141.3919,198300.0
2011-02-03 10:10:00,169.59,169.59,168.79,169.24,174900.0,141.3835,141.3835,140.7166,141.0917,174900.0
2011-02-03 10:20:00,169.24,169.53,169.23,169.52,90300.0,141.0917,141.3335,141.0834,141.3252,90300.0
2011-02-03 10:30:00,169.54,169.64,169.29,169.55,90300.0,141.3419,141.4252,141.1334,141.3502,90300.0
2011-02-03 10:40:00,169.55,169.94,169.43,169.78,135900.0,141.3502,141.6753,141.2501,141.5419,135900.0
2011-02-03 10:50:00,169.78,169.85,169.65,169.74,85900.0,141.5419,141.6003,141.4336,141.5086,85900.0
2011-02-03 11:00:00,169.75,169.79,169.41,169.48,89800.0,141.5169,141.5503,141.2335,141.2918,89800.0
2011-02-03 11:10:00,169.46,169.72,169.44,169.64,60000.0,141.2752,141.4919,141.2585,141.4252,60000.0
2011-02-03 11:20:00,169.63,169.83,169.61,169.79,46700.0,141.4169,141.5836,141.4002,141.5503,46700.0
2011-02-03 11:30:00,169.79,170.27,169.74,170.25,93400.0,141.5503,141.9504,141.5086,141.9338,93400.0
2011-02-03 11:40:00,170.27,170.38,170.17,170.26,86300.0,141.9504,142.0421,141.8671,141.9421,86300.0
2011-02-03 11:50:00,170.27,170.5,170.26,170.44,67400.0,141.9504,142.1422,141.9421,142.0922,67400.0
2011-02-03 12:00:00,170.46,170.57,170.25,170.25,80500.0,142.1088,142.2005,141.9338,141.9338,80500.0
2011-02-03 12:10:00,170.27,170.33,170.2,170.29,32400.0,141.9504,142.0005,141.8921,141.9671,32400.0
2011-02-03 12:20:00,170.29,170.35,170.24,170.34,30600.0,141.9671,142.0171,141.9254,142.0088,30600.0
2011-02-03 12:30:00,170.36,170.37,170.21,170.25,30100.0,142.0255,142.0338,141.9004,141.9338,30100.0
2011-02-03 12:40:00,170.24,170.3,170.12,170.2,47800.0,141.9254,141.9754,141.8254,141.8921,47800.0
2011-02-03 12:50:00,170.18,170.34,170.11,170.34,71500.0,141.8754,142.0088,141.817,142.0088,71500.0
2011-02-03 13:00:00,170.33,170.41,170.25,170.37,103900.0,142.0005,142.0672,141.9338,142.0338,103900.0
2011-02-03 13:10:00,170.35,170.42,170.21,170.24,82600.0,142.0171,142.0755,141.9004,141.9254,82600.0
2011-02-03 13:20:00,170.26,170.48,170.25,170.45,89400.0,141.9421,142.1255,141.9338,142.1005,89400.0
2011-02-03 13:30:00,170.45,170.47,170.34,170.37,111100.0,142.1005,142.1172,142.0088,142.0338,111100.0
2011-02-03 13:40:00,170.38,170.45,170.16,170.26,99500.0,142.0421,142.1005,141.8587,141.9421,99500.0
2011-02-03 13:50:00,170.27,170.41,170.27,170.37,35200.0,141.9504,142.0672,141.9504,142.0338,35200.0
2011-02-03 14:00:00,170.38,170.49,170.21,170.37,137500.0,142.0421,142.1338,141.9004,142.0338,137500.0
2011-02-03 14:10:00,170.36,170.49,170.23,170.46,69300.0,142.0255,142.1338,141.9171,142.1088,69300.0
2011-02-03 14:20:00,170.46,170.5,170.37,170.39,73500.0,142.1088,142.1422,142.0338,142.0505,73500.0
2011-02-03 14:30:00,170.4,170.48,170.34,170.45,56400.0,142.0588,142.1255,142.0088,142.1005,56400.0
2011-02-03 14:40:00,170.46,170.5,170.38,170.49,31200.0,142.1088,142.1422,142.0421,142.1338,31200.0
2011-02-03 14:50:00,170.5,170.77,170.49,170.66,119300.0,142.1422,142.3673,142.1338,142.2756,119300.0
2011-02-03 15:00:00,170.67,170.95,170.67,170.89,97900.0,142.2839,142.5173,142.2839,142.4673,97900.0
2011-02-03 15:10:00,170.9,170.99,170.83,170.89,117900.0,142.4757,142.5507,142.4173,142.4673,117900.0
2011-02-03 15:20:00,170.88,170.96,170.79,170.82,33500.0,142.459,142.5257,142.384,142.409,33500.0
2011-02-03 15:30:00,170.84,170.96,170.8,170.9,56700.0,142.4256,142.5257,142.3923,142.4757,56700.0
2011-02-03 15:40:00,170.89,170.89,170.74,170.82,67200.0,142.4673,142.4673,142.3423,142.409,67200.0
2011-02-03 15:50:00,170.82,170.85,170.63,170.64,128800.0,142.409,142.434,142.2506,142.2589,128800.0
2011-02-04 09:30:00,170.76,170.99,170.48,170.65,186000.0,142.3589,142.5507,142.1255,142.2672,186000.0
2011-02-04 09:40:00,170.64,170.78,170.35,170.59,86800.0,142.2589,142.3756,142.0171,142.2172,86800.0
2011-02-04 09:50:00,170.57,171.06,170.57,171.04,50100.0,142.2005,142.609,142.2005,142.5924,50100.0
2011-02-04 10:00:00,171.03,171.43,171.03,171.32,35900.0,142.584,142.9175,142.584,142.8258,35900.0
2011-02-04 10:10:00,171.33,171.37,171.0,171.15,67800.0,142.8341,142.8675,142.559,142.6841,67800.0
2011-02-04 10:20:00,171.14,171.46,171.13,171.35,39900.0,142.6757,142.9425,142.6674,142.8508,39900.0
2011-02-04 10:30:00,171.34,171.45,171.12,171.16,36300.0,142.8425,142.9342,142.6591,142.6924,36300.0
2011-02-04 10:40:00,171.11,171.16,170.8,170.94,97600.0,142.6507,142.6924,142.3923,142.509,97600.0
2011-02-04 10:50:00,170.95,170.95,170.53,170.73,51900.0,142.5173,142.5173,142.1672,142.3339,51900.0
2011-02-04 11:00:00,170.68,170.83,170.46,170.7,61700.0,142.2922,142.4173,142.1088,142.3089,61700.0
2011-02-04 11:10:00,170.69,170.83,170.58,170.82,25300.0,142.3006,142.4173,142.2089,142.409,25300.0
2011-02-04 11:20:00,170.87,170.89,170.64,170.7,162600.0,142.4506,142.4673,142.2589,142.3089,162600.0
2011-02-04 11:30:00,170.71,170.9,170.69,170.83,16500.0,142.3173,142.4757,142.3006,142.4173,16500.0
2011-02-04 11:40:00,170.81,170.95,170.74,170.88,32100.0,142.4006,142.5173,142.3423,142.459,32100.0
2011-02-04 11:50:00,170.85,170.87,170.69,170.76,23000.0,142.434,142.4506,142.3006,142.3589,23000.0
2011-02-04 12:00:00,170.74,170.83,170.73,170.81,6900.0,142.3423,142.4173,142.3339,142.4006,6900.0
2011-02-04 12:10:00,170.82,170.91,170.71,170.8,24500.0,142.409,142.484,142.3173,142.3923,24500.0
2011-02-04 12:20:00,170.82,170.96,170.82,170.87,16300.0,142.409,142.5257,142.409,142.4506,16300.0
2011-02-04 12:30:00,170.92,171.07,170.88,171.07,5000.0,142.4923,142.6174,142.459,142.6174,5000.0
2011-02-04 12:40:00,171.07,171.18,171.05,171.17,5600.0,142.6174,142.7091,142.6007,142.7007,5600.0
2011-02-04 12:50:00,171.16,171.27,171.15,171.22,5900.0,142.6924,142.7841,142.6841,142.7424,5900.0
2011-02-04 13:00:00,171.22,171.33,171.15,171.32,20600.0,142.7424,142.8341,142.6841,142.8258,20600.0
2011-02-04 13:10:00,171.33,171.54,171.32,171.48,99300.0,142.8341,143.0092,142.8258,142.9592,99300.0
2011-02-04 13:20:00,171.49,171.58,171.48,171.48,12800.0,142.9675,143.0426,142.9592,142.9592,12800.0
2011-02-04 13:30:00,171.5,171.54,171.4,171.44,24600.0,142.9759,143.0092,142.8925,142.9258,24600.0
2011-02-04 13:40:00,171.46,171.57,171.4,171.56,16300.0,142.9425,143.0342,142.8925,143.0259,16300.0
2011-02-04 13:50:00,171.57,171.81,171.56,171.74,59700.0,143.0342,143.2343,143.0259,143.1759,59700.0
2011-02-04 14:00:00,171.76,171.77,171.41,171.42,55300.0,143.1926,143.201,142.9008,142.9092,55300.0
2011-02-04 14:10:00,171.42,171.57,171.38,171.5,19800.0,142.9092,143.0342,142.8758,142.9759,19800.0
2011-02-04 14:20:00,171.51,171.6,171.44,171.52,44900.0,142.9842,143.0592,142.9258,142.9925,44900.0
2011-02-04 14:30:00,171.52,171.54,171.37,171.38,35400.0,142.9925,143.0092,142.8675,142.8758,35400.0
2011-02-04 14:40:00,171.38,171.53,171.3,171.5,60300.0,142.8758,143.0009,142.8091,142.9759,60300.0
2011-02-04 14:50:00,171.5,171.59,171.48,171.54,30200.0,142.9759,143.0509,142.9592,143.0092,30200.0
2011-02-04 15:00:00,171.54,171.68,171.47,171.57,39400.0,143.0092,143.1259,142.9509,143.0342,39400.0
2011-02-04 15:10:00,171.59,171.69,171.59,171.67,33300.0,143.0509,143.1343,143.0509,143.1176,33300.0
2011-02-04 15:20:00,171.68,171.75,171.56,171.57,85100.0,143.1259,143.1843,143.0259,143.0342,85100.0
2011-02-04 15:30:00,171.59,171.74,171.57,171.61,79100.0,143.0509,143.1759,143.0342,143.0676,79100.0
2011-02-04 15:40:00,171.62,171.69,171.52,171.67,128400.0,143.0759,143.1343,142.9925,143.1176,128400.0
2011-02-04 15:50:00,171.68,171.69,171.56,171.59,103300.0,143.1259,143.1343,143.0259,143.0509,103300.0
2011-02-07 09:30:00,172.24,172.69,172.2,172.67,134700.0,143.5928,143.9679,143.5594,143.9513,134700.0
2011-02-07 09:40:00,172.66,173.28,172.66,173.08,173900.0,143.9429,144.4598,143.9429,144.2931,173900.0
2011-02-07 09:50:00,173.08,173.11,172.75,172.85,113900.0,144.2931,144.3181,144.018,144.1013,113900.0
2011-02-07 10:00:00,172.85,173.18,172.85,173.0,75100.0,144.1013,144.3764,144.1013,144.2264,75100.0
2011-02-07 10:10:00,172.97,173.12,172.92,173.09,66600.0,144.2014,144.3264,144.1597,144.3014,66600.0
2011-02-07 10:20:00,173.1,173.51,173.07,173.37,140100.0,144.3097,144.6516,144.2847,144.5348,140100.0
2011-02-07 10:30:00,173.38,173.69,173.38,173.68,92500.0,144.5432,144.8016,144.5432,144.7933,92500.0
2011-02-07 10:40:00,173.68,173.7,173.52,173.64,62600.0,144.7933,144.81,144.6599,144.7599,62600.0
2011-02-07 10:50:00,173.65,173.7,173.52,173.61,77500.0,144.7683,144.81,144.6599,144.7349,77500.0
2011-02-07 11:00:00,173.61,173.81,173.53,173.53,82900.0,144.7349,144.9017,144.6682,144.6682,82900.0
2011-02-07 11:10:00,173.56,173.7,173.44,173.44,61300.0,144.6932,144.81,144.5932,144.5932,61300.0
2011-02-07 11:20:00,173.44,173.5,173.36,173.49,38500.0,144.5932,144.6432,144.5265,144.6349,38500.0
2011-02-07 11:30:00,173.51,173.62,173.48,173.62,69300.0,144.6516,144.7433,144.6265,144.7433,69300.0
2011-02-07 11:40:00,173.64,173.71,173.55,173.59,64800.0,144.7599,144.8183,144.6849,144.7183,64800.0
2011-02-07 11:50:00,173.61,173.62,173.5,173.55,27700.0,144.7349,144.7433,144.6432,144.6849,27700.0
2011-02-07 12:00:00,173.54,173.55,173.37,173.38,65100.0,144.6766,144.6849,144.5348,144.5432,65100.0
2011-02-07 12:10:00,173.36,173.48,173.29,173.47,57900.0,144.5265,144.6265,144.4681,144.6182,57900.0
2011-02-07 12:20:00,173.46,173.46,173.3,173.31,16600.0,144.6099,144.6099,144.4765,144.4848,16600.0
2011-02-07 12:30:00,173.3,173.41,173.3,173.4,18900.0,144.4765,144.5682,144.4765,144.5599,18900.0
2011-02-07 12:40:00,173.39,173.57,173.39,173.46,64700.0,144.5515,144.7016,144.5515,144.6099,64700.0
2011-02-07 12:50:00,173.48,173.55,173.38,173.4,36800.0,144.6265,144.6849,144.5432,144.5599,36800.0
2011-02-07 13:00:00,173.41,173.46,173.37,173.44,17400.0,144.5682,144.6099,144.5348,144.5932,17400.0
2011-02-07 13:10:00,173.41,173.49,173.4,173.47,23100.0,144.5682,144.6349,144.5599,144.6182,23100.0
2011-02-07 13:20:00,173.47,173.58,173.45,173.48,27200.0,144.6182,144.7099,144.6015,144.6265,27200.0
2011-02-07 13:30:00,173.49,173.53,173.21,173.26,49300.0,144.6349,144.6682,144.4015,144.4431,49300.0
2011-02-07 13:40:00,173.3,173.4,173.26,173.31,40600.0,144.4765,144.5599,144.4431,144.4848,40600.0
2011-02-07 13:50:00,173.31,173.42,173.28,173.37,48900.0,144.4848,144.5765,144.4598,144.5348,48900.0
2011-02-07 14:00:00,173.4,173.45,173.31,173.36,21500.0,144.5599,144.6015,144.4848,144.5265,21500.0
2011-02-07 14:10:00,173.35,173.39,173.22,173.39,57700.0,144.5182,144.5515,144.4098,144.5515,57700.0
2011-02-07 14:20:00,173.39,173.42,173.24,173.24,43300.0,144.5515,144.5765,144.4265,144.4265,43300.0
2011-02-07 14:30:00,173.25,173.29,173.19,173.22,36400.0,144.4348,144.4681,144.3848,144.4098,36400.0
2011-02-07 14:40:00,173.23,173.28,173.13,173.13,40500.0,144.4181,144.4598,144.3348,144.3348,40500.0
2011-02-07 14:50:00,173.13,173.2,172.78,172.99,61900.0,144.3348,144.3931,144.043,144.218,61900.0
2011-02-07 15:00:00,172.95,173.16,172.87,173.12,57200.0,144.1847,144.3598,144.118,144.3264,57200.0
2011-02-07 15:10:00,173.12,173.12,172.82,172.86,81400.0,144.3264,144.3264,144.0763,144.1097,81400.0
2011-02-07 15:20:00,172.86,172.99,172.79,172.88,65100.0,144.1097,144.218,144.0513,144.1263,65100.0
2011-02-07 15:30:00,172.87,173.05,172.85,173.0,65000.0,144.118,144.2681,144.1013,144.2264,65000.0
2011-02-07 15:40:00,173.01,173.22,172.94,173.21,77900.0,144.2347,144.4098,144.1764,144.4015,77900.0
2011-02-07 15:50:00,173.22,173.24,172.99,173.02,146100.0,144.4098,144.4265,144.218,144.2431,146100.0
2011-02-08 09:30:00,173.3,173.37,172.9,173.05,118700.0,144.4765,144.5348,144.143,144.2681,118700.0
2011-02-08 09:40:00,172.99,173.0,172.7,172.97,54500.0,144.218,144.2264,143.9763,144.2014,54500.0
2011-02-08 09:50:00,172.95,173.23,172.93,173.13,64900.0,144.1847,144.4181,144.168,144.3348,64900.0
2011-02-08 10:00:00,173.12,173.3,173.12,173.23,80700.0,144.3264,144.4765,144.3264,144.4181,80700.0
2011-02-08 10:10:00,173.23,173.24,173.08,173.17,44700.0,144.4181,144.4265,144.2931,144.3681,44700.0
2011-02-08 10:20:00,173.21,173.54,173.19,173.31,49900.0,144.4015,144.6766,144.3848,144.4848,49900.0
2011-02-08 10:30:00,173.31,173.37,173.02,173.03,32100.0,144.4848,144.5348,144.2431,144.2514,32100.0
2011-02-08 10:40:00,173.02,173.18,172.97,173.12,37000.0,144.2431,144.3764,144.2014,144.3264,37000.0
2011-02-08 10:50:00,173.13,173.15,172.94,173.02,46400.0,144.3348,144.3514,144.1764,144.2431,46400.0
2011-02-08 11:00:00,173.02,173.1,172.71,172.91,54800.0,144.2431,144.3097,143.9846,144.1513,54800.0
2011-02-08 11:10:00,172.92,173.11,172.9,172.93,62000.0,144.1597,144.3181,144.143,144.168,62000.0
2011-02-08 11:20:00,172.95,173.12,172.92,173.07,24100.0,144.1847,144.3264,144.1597,144.2847,24100.0
2011-02-08 11:30:00,173.07,173.39,173.07,173.27,31900.0,144.2847,144.5515,144.2847,144.4515,31900.0
2011-02-08 11:40:00,173.28,173.5,173.28,173.5,32800.0,144.4598,144.6432,144.4598,144.6432,32800.0
2011-02-08 11:50:00,173.51,173.51,173.38,173.44,21900.0,144.6516,144.6516,144.5432,144.5932,21900.0
2011-02-08 12:00:00,173.45,173.56,173.3,173.37,28900.0,144.6015,144.6932,144.4765,144.5348,28900.0
2011-02-08 12:10:00,173.37,173.49,173.31,173.43,11400.0,144.5348,144.6349,144.4848,144.5849,11400.0
2011-02-08 12:20:00,173.44,173.48,173.37,173.42,8600.0,144.5932,144.6265,144.5348,144.5765,8600.0
2011-02-08 12:30:00,173.48,173.54,173.45,173.52,12600.0,144.6265,144.6766,144.6015,144.6599,12600.0
2011-02-08 12:40:00,173.51,173.51,173.43,173.51,11000.0,144.6516,144.6516,144.5849,144.6516,11000.0
2011-02-08 12:50:00,173.5,173.54,173.44,173.49,14300.0,144.6432,144.6766,144.5932,144.6349,14300.0
2011-02-08 13:00:00,173.48,173.5,173.35,173.37,4900.0,144.6265,144.6432,144.5182,144.5348,4900.0
2011-02-08 13:10:00,173.39,173.41,173.24,173.33,22400.0,144.5515,144.5682,144.4265,144.5015,22400.0
2011-02-08 13:20:00,173.31,173.35,173.19,173.21,17200.0,144.4848,144.5182,144.3848,144.4015,17200.0
2011-02-08 13:30:00,173.23,173.33,173.19,173.26,47400.0,144.4181,144.5015,144.3848,144.4431,47400.0
2011-02-08 13:40:00,173.31,173.38,173.26,173.34,21200.0,144.4848,144.5432,144.4431,144.5098,21200.0
2011-02-08 13:50:00,173.37,173.44,173.28,173.28,20100.0,144.5348,144.5932,144.4598,144.4598,20100.0
2011-02-08 14:00:00,173.32,173.49,173.32,173.4,33300.0,144.4932,144.6349,144.4932,144.5599,33300.0
2011-02-08 14:10:00,173.41,173.47,173.41,173.45,14900.0,144.5682,144.6182,144.5682,144.6015,14900.0
2011-02-08 14:20:00,173.46,173.58,173.45,173.58,36800.0,144.6099,144.7099,144.6015,144.7099,36800.0
2011-02-08 14:30:00,173.59,173.71,173.56,173.7,48700.0,144.7183,144.8183,144.6932,144.81,48700.0
2011-02-08 14:40:00,173.7,173.73,173.64,173.73,43100.0,144.81,144.835,144.7599,144.835,43100.0
2011-02-08 14:50:00,173.68,173.69,173.51,173.54,34400.0,144.7933,144.8016,144.6516,144.6766,34400.0
2011-02-08 15:00:00,173.52,173.71,173.47,173.69,45900.0,144.6599,144.8183,144.6182,144.8016,45900.0
2011-02-08 15:10:00,173.72,173.76,173.64,173.66,34400.0,144.8266,144.86,144.7599,144.7766,34400.0
2011-02-08 15:20:00,173.61,173.69,173.54,173.54,14600.0,144.7349,144.8016,144.6766,144.6766,14600.0
2011-02-08 15:30:00,173.53,173.78,173.53,173.7,82300.0,144.6682,144.8766,144.6682,144.81,82300.0
2011-02-08 15:40:00,173.72,173.93,173.72,173.88,79600.0,144.8266,145.0017,144.8266,144.96,79600.0
2011-02-08 15:50:00,173.89,173.98,173.83,173.95,247400.0,144.9684,145.0434,144.9183,145.0184,247400.0
2011-02-09 09:30:00,173.59,173.75,173.47,173.66,102400.0,144.7183,144.8516,144.6182,144.7766,102400.0
2011-02-09 09:40:00,173.66,173.67,173.29,173.29,162800.0,144.7766,144.7849,144.4681,144.4681,162800.0
2011-02-09 09:50:00,173.26,173.61,173.26,173.6,79500.0,144.4431,144.7349,144.4431,144.7266,79500.0
2011-02-09 10:00:00,173.61,174.02,173.53,173.91,231600.0,144.7349,145.0767,144.6682,144.985,231600.0
2011-02-09 10:10:00,173.9,173.92,173.61,173.63,42800.0,144.9767,144.9934,144.7349,144.7516,42800.0
2011-02-09 10:20:00,173.65,173.93,173.65,173.9,73700.0,144.7683,145.0017,144.7683,144.9767,73700.0
2011-02-09 10:30:00,173.84,173.97,173.81,173.92,44000.0,144.9267,145.035,144.9017,144.9934,44000.0
2011-02-09 10:40:00,173.9,174.21,173.9,174.21,54100.0,144.9767,145.2351,144.9767,145.2351,54100.0
2011-02-09 10:50:00,174.23,174.24,174.04,174.05,109500.0,145.2518,145.2601,145.0934,145.1017,109500.0
2011-02-09 11:00:00,174.05,174.08,173.99,174.03,66100.0,145.1017,145.1268,145.0517,145.0851,66100.0
2011-02-09 11:10:00,174.04,174.08,173.4,173.53,126800.0,145.0934,145.1268,144.5599,144.6682,126800.0
2011-02-09 11:20:00,173.5,173.55,173.11,173.23,105800.0,144.6432,144.6849,144.3181,144.4181,105800.0
2011-02-09 11:30:00,173.22,173.44,173.19,173.35,52600.0,144.4098,144.5932,144.3848,144.5182,52600.0
2011-02-09 11:40:00,173.36,173.57,173.36,173.51,30200.0,144.5265,144.7016,144.5265,144.6516,30200.0
2011-02-09 11:50:00,173.51,173.58,173.32,173.32,32700.0,144.6516,144.7099,144.4932,144.4932,32700.0
2011-02-09 12:00:00,173.32,173.45,173.18,173.44,93300.0,144.4932,144.6015,144.3764,144.5932,93300.0
2011-02-09 12:10:00,173.44,173.48,173.25,173.3,34500.0,144.5932,144.6265,144.4348,144.4765,34500.0
2011-02-09 12:20:00,173.31,173.47,173.22,173.47,39800.0,144.4848,144.6182,144.4098,144.6182,39800.0
2011-02-09 12:30:00,173.46,173.6,173.41,173.6,53300.0,144.6099,144.7266,144.5682,144.7266,53300.0
2011-02-09 12:40:00,173.59,173.62,173.48,173.58,41100.0,144.7183,144.7433,144.6265,144.7099,41100.0
2011-02-09 12:50:00,173.57,173.61,173.38,173.39,44900.0,144.7016,144.7349,144.5432,144.5515,44900.0
2011-02-09 13:00:00,173.4,173.9,173.4,173.87,61200.0,144.5599,144.9767,144.5599,144.9517,61200.0
2011-02-09 13:10:00,173.88,173.89,173.79,173.89,31500.0,144.96,144.9684,144.885,144.9684,31500.0
2011-02-09 13:20:00,173.88,173.97,173.83,173.9,35100.0,144.96,145.035,144.9183,144.9767,35100.0
2011-02-09 13:30:00,173.9,173.92,173.84,173.85,57400.0,144.9767,144.9934,144.9267,144.935,57400.0
2011-02-09 13:40:00,173.87,173.87,173.66,173.66,122200.0,144.9517,144.9517,144.7766,144.7766,122200.0
2011-02-09 13:50:00,173.66,173.77,173.63,173.63,63800.0,144.7766,144.8683,144.7516,144.7516,63800.0
2011-02-09 14:00:00,173.62,173.63,173.37,173.37,117300.0,144.7433,144.7516,144.5348,144.5348,117300.0
2011-02-09 14:10:00,173.36,173.51,173.36,173.43,78600.0,144.5265,144.6516,144.5265,144.5849,78600.0
2011-02-09 14:20:00,173.44,173.48,173.17,173.35,78300.0,144.5932,144.6265,144.3681,144.5182,78300.0
2011-02-09 14:30:00,173.35,173.44,173.11,173.11,44200.0,144.5182,144.5932,144.3181,144.3181,44200.0
2011-02-09 14:40:00,173.1,173.31,173.06,173.12,98400.0,144.3097,144.4848,144.2764,144.3264,98400.0
2011-02-09 14:50:00,173.11,173.25,173.0,173.14,46400.0,144.3181,144.4348,144.2264,144.3431,46400.0
2011-02-09 15:00:00,173.14,173.39,173.13,173.24,58200.0,144.3431,144.5515,144.3348,144.4265,58200.0
2011-02-09 15:10:00,173.25,173.52,173.23,173.44,51800.0,144.4348,144.6599,144.4181,144.5932,51800.0
2011-02-09 15:20:00,173.44,173.55,173.44,173.49,24400.0,144.5932,144.6849,144.5932,144.6349,24400.0
2011-02-09 15:30:00,173.49,173.53,173.35,173.45,18600.0,144.6349,144.6682,144.5182,144.6015,18600.0
2011-02-09 15:40:00,173.44,173.5,173.26,173.29,107500.0,144.5932,144.6432,144.4431,144.4681,107500.0
2011-02-09 15:50:00,173.29,173.54,173.26,173.53,246500.0,144.4681,144.6766,144.4431,144.6682,246500.0
2011-02-10 09:30:00,172.78,173.35,172.64,173.34,89500.0,144.043,144.5182,143.9263,144.5098,89500.0
2011-02-10 09:40:00,173.35,173.41,172.77,172.88,155100.0,144.5182,144.5682,144.0346,144.1263,155100.0
2011-02-10 09:50:00,172.86,173.16,172.83,173.16,110500.0,144.1097,144.3598,144.0847,144.3598,110500.0
2011-02-10 10:00:00,173.12,173.58,172.76,173.47,164900.0,144.3264,144.7099,144.0263,144.6182,164900.0
2011-02-10 10:10:00,173.45,174.03,173.45,173.94,113100.0,144.6015,145.0851,144.6015,145.01,113100.0
2011-02-10 10:20:00,173.93,173.99,173.67,173.94,87000.0,145.0017,145.0517,144.7849,145.01,87000.0
2011-02-10 10:30:00,173.96,174.13,173.77,173.88,46300.0,145.0267,145.1684,144.8683,144.96,46300.0
2011-02-10 10:40:00,173.91,174.22,173.83,174.1,81400.0,144.985,145.2435,144.9183,145.1434,81400.0
2011-02-10 10:50:00,174.09,174.09,173.79,173.79,46200.0,145.1351,145.1351,144.885,144.885,46200.0
2011-02-10 11:00:00,173.77,174.02,173.75,173.87,24800.0,144.8683,145.0767,144.8516,144.9517,24800.0
2011-02-10 11:10:00,173.85,174.13,173.81,173.86,34000.0,144.935,145.1684,144.9017,144.9433,34000.0
2011-02-10 11:20:00,173.88,174.37,173.88,174.33,78200.0,144.96,145.3685,144.96,145.3352,78200.0
2011-02-10 11:30:00,174.37,174.52,174.32,174.41,55500.0,145.3685,145.4936,145.3268,145.4019,55500.0
2011-02-10 11:40:00,174.39,174.49,174.27,174.43,23500.0,145.3852,145.4686,145.2852,145.4185,23500.0
2011-02-10 11:50:00,174.46,174.55,174.41,174.49,22600.0,145.4436,145.5186,145.4019,145.4686,22600.0
2011-02-10 12:00:00,174.47,174.52,174.37,174.45,21500.0,145.4519,145.4936,145.3685,145.4352,21500.0
2011-02-10 12:10:00,174.44,174.45,174.25,174.25,12600.0,145.4269,145.4352,145.2685,145.2685,12600.0
2011-02-10 12:20:00,174.26,174.43,174.26,174.4,23900.0,145.2768,145.4185,145.2768,145.3935,23900.0
2011-02-10 12:30:00,174.43,174.5,174.24,174.26,41700.0,145.4185,145.4769,145.2601,145.2768,41700.0
2011-02-10 12:40:00,174.27,174.38,174.25,174.28,67500.0,145.2852,145.3769,145.2685,145.2935,67500.0
2011-02-10 12:50:00,174.28,174.34,174.12,174.12,25100.0,145.2935,145.3435,145.1601,145.1601,25100.0
2011-02-10 13:00:00,174.16,174.17,173.97,173.97,69300.0,145.1934,145.2018,145.035,145.035,69300.0
2011-02-10 13:10:00,173.97,174.24,173.97,174.17,35900.0,145.035,145.2601,145.035,145.2018,35900.0
2011-02-10 13:20:00,174.18,174.22,173.92,173.93,27800.0,145.2101,145.2435,144.9934,145.0017,27800.0
2011-02-10 13:30:00,173.94,174.06,173.88,173.98,43400.0,145.01,145.1101,144.96,145.0434,43400.0
2011-02-10 13:40:00,173.97,174.16,173.93,174.07,44600.0,145.035,145.1934,145.0017,145.1184,44600.0
2011-02-10 13:50:00,174.05,174.19,174.03,174.1,24000.0,145.1017,145.2185,145.0851,145.1434,24000.0
2011-02-10 14:00:00,174.1,174.32,174.04,174.28,41700.0,145.1434,145.3268,145.0934,145.2935,41700.0
2011-02-10 14:10:00,174.26,174.35,174.21,174.21,22500.0,145.2768,145.3518,145.2351,145.2351,22500.0
2011-02-10 14:20:00,174.21,174.41,174.21,174.35,32800.0,145.2351,145.4019,145.2351,145.3518,32800.0
2011-02-10 14:30:00,174.35,174.48,174.34,174.4,55300.0,145.3518,145.4602,145.3435,145.3935,55300.0
2011-02-10 14:40:00,174.43,174.45,174.37,174.37,23300.0,145.4185,145.4352,145.3685,145.3685,23300.0
2011-02-10 14:50:00,174.39,174.39,174.13,174.13,24500.0,145.3852,145.3852,145.1684,145.1684,24500.0
2011-02-10 15:00:00,174.14,174.24,174.1,174.12,27300.0,145.1768,145.2601,145.1434,145.1601,27300.0
2011-02-10 15:10:00,174.11,174.27,174.07,174.18,51400.0,145.1518,145.2852,145.1184,145.2101,51400.0
2011-02-10 15:20:00,174.17,174.35,174.12,174.31,31500.0,145.2018,145.3518,145.1601,145.3185,31500.0
2011-02-10 15:30:00,174.32,174.43,174.28,174.34,51100.0,145.3268,145.4185,145.2935,145.3435,51100.0
2011-02-10 15:40:00,174.33,174.56,174.26,174.5,106400.0,145.3352,145.5269,145.2768,145.4769,106400.0
2011-02-10 15:50:00,174.51,174.53,174.03,174.45,253000.0,145.4852,145.5019,145.0851,145.4352,253000.0
2011-02-11 09:30:00,173.91,174.38,173.84,174.14,97900.0,144.985,145.3769,144.9267,145.1768,97900.0
2011-02-11 09:40:00,174.13,174.32,173.92,174.3,103500.0,145.1684,145.3268,144.9934,145.3102,103500.0
2011-02-11 09:50:00,174.27,174.54,174.26,174.49,49300.0,145.2852,145.5102,145.2768,145.4686,49300.0
2011-02-11 10:00:00,174.51,174.75,174.47,174.69,80600.0,145.4852,145.6853,145.4519,145.6353,80600.0
2011-02-11 10:10:00,174.64,174.74,174.47,174.68,112500.0,145.5936,145.677,145.4519,145.627,112500.0
2011-02-11 10:20:00,174.6,174.8,174.55,174.76,65000.0,145.5603,145.727,145.5186,145.6937,65000.0
2011-02-11 10:30:00,174.72,174.88,174.68,174.88,43600.0,145.6603,145.7937,145.627,145.7937,43600.0
2011-02-11 10:40:00,174.86,175.06,174.77,175.06,39500.0,145.777,145.9438,145.702,145.9438,39500.0
2011-02-11 10:50:00,175.07,175.3,175.02,175.27,66200.0,145.9521,146.1438,145.9104,146.1188,66200.0
2011-02-11 11:00:00,175.29,175.61,175.24,175.39,156100.0,146.1355,146.4023,146.0938,146.2189,156100.0
2011-02-11 11:10:00,175.39,175.43,175.2,175.35,69600.0,146.2189,146.2522,146.0605,146.1855,69600.0
2011-02-11 11:20:00,175.34,175.68,175.3,175.54,77300.0,146.1772,146.4606,146.1438,146.3439,77300.0
2011-02-11 11:30:00,175.54,175.62,175.3,175.33,45600.0,146.3439,146.4106,146.1438,146.1689,45600.0
2011-02-11 11:40:00,175.36,175.58,175.36,175.51,35200.0,146.1939,146.3773,146.1939,146.3189,35200.0
2011-02-11 11:50:00,175.52,175.71,175.51,175.62,43500.0,146.3273,146.4856,146.3189,146.4106,43500.0
2011-02-11 12:00:00,175.6,175.69,175.53,175.63,79800.0,146.3939,146.469,146.3356,146.419,79800.0
2011-02-11 12:10:00,175.62,175.62,175.21,175.27,97200.0,146.4106,146.4106,146.0688,146.1188,97200.0
2011-02-11 12:20:00,175.26,175.35,175.19,175.26,38800.0,146.1105,146.1855,146.0521,146.1105,38800.0
2011-02-11 12:30:00,175.24,175.35,175.24,175.26,26500.0,146.0938,146.1855,146.0938,146.1105,26500.0
2011-02-11 12:40:00,175.29,175.43,175.28,175.34,46900.0,146.1355,146.2522,146.1272,146.1772,46900.0
2011-02-11 12:50:00,175.37,175.46,175.35,175.46,24600.0,146.2022,146.2772,146.1855,146.2772,24600.0
2011-02-11 13:00:00,175.44,175.63,175.41,175.61,54900.0,146.2606,146.419,146.2355,146.4023,54900.0
2011-02-11 13:10:00,175.61,175.77,175.56,175.66,47800.0,146.4023,146.5357,146.3606,146.444,47800.0
2011-02-11 13:20:00,175.67,175.73,175.56,175.63,69600.0,146.4523,146.5023,146.3606,146.419,69600.0
2011-02-11 13:30:00,175.64,175.72,175.61,175.67,34900.0,146.4273,146.494,146.4023,146.4523,34900.0
2011-02-11 13:40:00,175.67,175.72,175.62,175.68,66800.0,146.4523,146.494,146.4106,146.4606,66800.0
2011-02-11 13:50:00,175.69,175.76,175.66,175.74,10400.0,146.469,146.5273,146.444,146.5107,10400.0
2011-02-11 14:00:00,175.71,175.91,175.68,175.87,83400.0,146.4856,146.6524,146.4606,146.619,83400.0
2011-02-11 14:10:00,175.86,175.89,175.82,175.87,20900.0,146.6107,146.6357,146.5774,146.619,20900.0
2011-02-11 14:20:00,175.87,175.98,175.87,175.96,27700.0,146.619,146.7107,146.619,146.6941,27700.0
2011-02-11 14:30:00,175.97,176.17,175.96,176.17,78500.0,146.7024,146.8691,146.6941,146.8691,78500.0
2011-02-11 14:40:00,176.16,176.21,176.1,176.13,42300.0,146.8608,146.9025,146.8108,146.8358,42300.0
2011-02-11 14:50:00,176.14,176.18,176.05,176.06,30600.0,146.8441,146.8775,146.7691,146.7774,30600.0
2011-02-11 15:00:00,176.06,176.21,176.06,176.17,171200.0,146.7774,146.9025,146.7774,146.8691,171200.0
2011-02-11 15:10:00,176.18,176.24,176.14,176.19,117600.0,146.8775,146.9275,146.8441,146.8858,117600.0
2011-02-11 15:20:00,176.19,176.26,176.16,176.17,53300.0,146.8858,146.9442,146.8608,146.8691,53300.0
2011-02-11 15:30:00,176.16,176.2,176.05,176.07,77400.0,146.8608,146.8942,146.7691,146.7858,77400.0
2011-02-11 15:40:00,176.07,176.13,175.95,176.01,112000.0,146.7858,146.8358,146.6857,146.7358,112000.0
2011-02-11 15:50:00,175.97,176.21,175.94,176.21,215500.0,146.7024,146.9025,146.6774,146.9025,215500.0
2011-02-14 09:30:00,176.31,176.67,176.23,176.4,232700.0,146.9859,147.286,146.9192,147.0609,232700.0
2011-02-14 09:40:00,176.42,176.59,176.17,176.54,133400.0,147.0776,147.2193,146.8691,147.1776,133400.0
2011-02-14 09:50:00,176.54,176.62,176.39,176.41,75800.0,147.1776,147.2443,147.0526,147.0692,75800.0
2011-02-14 10:00:00,176.45,176.63,176.37,176.43,100000.0,147.1026,147.2526,147.0359,147.0859,100000.0
2011-02-14 10:10:00,176.44,176.65,176.33,176.63,110800.0,147.0942,147.2693,147.0025,147.2526,110800.0
2011-02-14 10:20:00,176.64,176.71,176.52,176.54,67200.0,147.261,147.3193,147.1609,147.1776,67200.0
2011-02-14 10:30:00,176.53,176.71,176.53,176.6,57000.0,147.1693,147.3193,147.1693,147.2276,57000.0
2011-02-14 10:40:00,176.59,176.61,176.09,176.17,121000.0,147.2193,147.236,146.8024,146.8691,121000.0
2011-02-14 10:50:00,176.23,176.3,176.1,176.29,40400.0,146.9192,146.9775,146.8108,146.9692,40400.0
2011-02-14 11:00:00,176.3,176.54,176.23,176.46,131900.0,146.9775,147.1776,146.9192,147.1109,131900.0
2011-02-14 11:10:00,176.48,176.62,176.42,176.61,30000.0,147.1276,147.2443,147.0776,147.236,30000.0
2011-02-14 11:20:00,176.65,176.67,176.57,176.63,34200.0,147.2693,147.286,147.2026,147.2526,34200.0
2011-02-14 11:30:00,176.62,176.68,176.52,176.65,27000.0,147.2443,147.2943,147.1609,147.2693,27000.0
2011-02-14 11:40:00,176.68,176.73,176.57,176.6,32700.0,147.2943,147.336,147.2026,147.2276,32700.0
2011-02-14 11:50:00,176.62,176.78,176.58,176.78,35300.0,147.2443,147.3777,147.2109,147.3777,35300.0
2011-02-14 12:00:00,176.77,176.77,176.65,176.7,23100.0,147.3693,147.3693,147.2693,147.311,23100.0
2011-02-14 12:10:00,176.71,176.78,176.67,176.75,15700.0,147.3193,147.3777,147.286,147.3527,15700.0
2011-02-14 12:20:00,176.77,176.93,176.76,176.82,19000.0,147.3693,147.5027,147.361,147.411,19000.0
2011-02-14 12:30:00,176.83,176.83,176.72,176.73,14800.0,147.4194,147.4194,147.3277,147.336,14800.0
2011-02-14 12:40:00,176.73,176.81,176.61,176.62,31900.0,147.336,147.4027,147.236,147.2443,31900.0
2011-02-14 12:50:00,176.63,176.73,176.62,176.7,14400.0,147.2526,147.336,147.2443,147.311,14400.0
2011-02-14 13:00:00,176.7,176.76,176.58,176.6,19900.0,147.311,147.361,147.2109,147.2276,19900.0
2011-02-14 13:10:00,176.61,176.75,176.61,176.74,20300.0,147.236,147.3527,147.236,147.3443,20300.0
2011-02-14 13:20:00,176.76,176.8,176.63,176.64,12200.0,147.361,147.3944,147.2526,147.261,12200.0
2011-02-14 13:30:00,176.63,176.77,176.63,176.75,9400.0,147.2526,147.3693,147.2526,147.3527,9400.0
2011-02-14 13:40:00,176.74,176.75,176.62,176.67,9300.0,147.3443,147.3527,147.2443,147.286,9300.0
2011-02-14 13:50:00,176.69,176.74,176.66,176.66,10200.0,147.3027,147.3443,147.2776,147.2776,10200.0
2011-02-14 14:00:00,176.66,176.75,176.63,176.74,11400.0,147.2776,147.3527,147.2526,147.3443,11400.0
2011-02-14 14:10:00,176.73,176.76,176.63,176.65,20900.0,147.336,147.361,147.2526,147.2693,20900.0
2011-02-14 14:20:00,176.69,176.72,176.65,176.71,14800.0,147.3027,147.3277,147.2693,147.3193,14800.0
2011-02-14 14:30:00,176.72,176.75,176.61,176.66,11700.0,147.3277,147.3527,147.236,147.2776,11700.0
2011-02-14 14:40:00,176.69,176.86,176.69,176.84,51200.0,147.3027,147.4444,147.3027,147.4277,51200.0
2011-02-14 14:50:00,176.83,176.88,176.8,176.82,18700.0,147.4194,147.4611,147.3944,147.411,18700.0
2011-02-14 15:00:00,176.82,176.91,176.72,176.73,29000.0,147.411,147.4861,147.3277,147.336,29000.0
2011-02-14 15:10:00,176.74,176.87,176.73,176.84,31000.0,147.3443,147.4527,147.336,147.4277,31000.0
2011-02-14 15:20:00,176.86,176.95,176.78,176.78,38100.0,147.4444,147.5194,147.3777,147.3777,38100.0
2011-02-14 15:30:00,176.78,176.89,176.77,176.79,98200.0,147.3777,147.4694,147.3693,147.386,98200.0
2011-02-14 15:40:00,176.78,177.05,176.78,177.0,95600.0,147.3777,147.6028,147.3777,147.5611,95600.0
2011-02-14 15:50:00,177.01,177.08,176.91,176.91,232100.0,147.5694,147.6278,147.4861,147.4861,232100.0
2011-02-15 09:30:00,176.45,176.65,176.2,176.24,139200.0,147.1026,147.2693,146.8942,146.9275,139200.0
2011-02-15 09:40:00,176.23,176.75,176.23,176.67,106700.0,146.9192,147.3527,146.9192,147.286,106700.0
2011-02-15 09:50:00,176.68,176.69,176.47,176.62,119300.0,147.2943,147.3027,147.1192,147.2443,119300.0
2011-02-15 10:00:00,176.62,176.7,176.23,176.25,114200.0,147.2443,147.311,146.9192,146.9358,114200.0
2011-02-15 10:10:00,176.27,176.33,176.1,176.24,97200.0,146.9525,147.0025,146.8108,146.9275,97200.0
2011-02-15 10:20:00,176.25,176.34,175.98,176.01,75600.0,146.9358,147.0109,146.7107,146.7358,75600.0
2011-02-15 10:30:00,175.97,176.2,175.93,176.2,94200.0,146.7024,146.8942,146.6691,146.8942,94200.0
2011-02-15 10:40:00,176.22,176.29,176.15,176.21,47500.0,146.9108,146.9692,146.8525,146.9025,47500.0
2011-02-15 10:50:00,176.21,176.46,176.16,176.32,77700.0,146.9025,147.1109,146.8608,146.9942,77700.0
2011-02-15 11:00:00,176.32,176.53,176.32,176.5,73600.0,146.9942,147.1693,146.9942,147.1443,73600.0
2011-02-15 11:10:00,176.49,176.62,176.45,176.49,36700.0,147.1359,147.2443,147.1026,147.1359,36700.0
2011-02-15 11:20:00,176.51,176.63,176.5,176.59,18700.0,147.1526,147.2526,147.1443,147.2193,18700.0
2011-02-15 11:30:00,176.61,176.68,176.53,176.57,35800.0,147.236,147.2943,147.1693,147.2026,35800.0
2011-02-15 11:40:00,176.57,176.57,176.27,176.33,39000.0,147.2026,147.2026,146.9525,147.0025,39000.0
2011-02-15 11:50:00,176.36,176.45,176.28,176.29,33300.0,147.0275,147.1026,146.9608,146.9692,33300.0
2011-02-15 12:00:00,176.32,176.39,176.24,176.35,26400.0,146.9942,147.0526,146.9275,147.0192,26400.0
2011-02-15 12:10:00,176.38,176.52,176.36,176.48,27300.0,147.0442,147.1609,147.0275,147.1276,27300.0
2011-02-15 12:20:00,176.51,176.66,176.47,176.63,19300.0,147.1526,147.2776,147.1192,147.2526,19300.0
2011-02-15 12:30:00,176.64,176.72,176.63,176.7,12700.0,147.261,147.3277,147.2526,147.311,12700.0
2011-02-15 12:40:00,176.68,176.72,176.61,176.65,16500.0,147.2943,147.3277,147.236,147.2693,16500.0
2011-02-15 12:50:00,176.64,176.65,176.56,176.61,14400.0,147.261,147.2693,147.1943,147.236,14400.0
2011-02-15 13:00:00,176.55,176.56,176.49,176.53,12400.0,147.1859,147.1943,147.1359,147.1693,12400.0
2011-02-15 13:10:00,176.49,176.63,176.4,176.4,145200.0,147.1359,147.2526,147.0609,147.0609,145200.0
2011-02-15 13:20:00,176.42,176.52,176.41,176.51,27400.0,147.0776,147.1609,147.0692,147.1526,27400.0
2011-02-15 13:30:00,176.5,176.55,176.47,176.52,20800.0,147.1443,147.1859,147.1192,147.1609,20800.0
2011-02-15 13:40:00,176.53,176.64,176.53,176.61,14200.0,147.1693,147.261,147.1693,147.236,14200.0
2011-02-15 13:50:00,176.61,176.63,176.43,176.48,46700.0,147.236,147.2526,147.0859,147.1276,46700.0
2011-02-15 14:00:00,176.47,176.49,176.23,176.28,40700.0,147.1192,147.1359,146.9192,146.9608,40700.0
2011-02-15 14:10:00,176.28,176.29,176.14,176.21,29100.0,146.9608,146.9692,146.8441,146.9025,29100.0
2011-02-15 14:20:00,176.21,176.22,175.99,176.02,44700.0,146.9025,146.9108,146.7191,146.7441,44700.0
2011-02-15 14:30:00,176.01,176.11,175.97,176.05,42300.0,146.7358,146.8191,146.7024,146.7691,42300.0
2011-02-15 14:40:00,176.04,176.22,176.02,176.19,31300.0,146.7608,146.9108,146.7441,146.8858,31300.0
2011-02-15 14:50:00,176.18,176.29,176.16,176.25,22100.0,146.8775,146.9692,146.8608,146.9358,22100.0
2011-02-15 15:00:00,176.22,176.42,176.2,176.34,27400.0,146.9108,147.0776,146.8942,147.0109,27400.0
2011-02-15 15:10:00,176.34,176.38,176.31,176.34,23100.0,147.0109,147.0442,146.9859,147.0109,23100.0
2011-02-15 15:20:00,176.35,176.35,176.24,176.29,31200.0,147.0192,147.0192,146.9275,146.9692,31200.0
2011-02-15 15:30:00,176.28,176.37,176.14,176.25,45500.0,146.9608,147.0359,146.8441,146.9358,45500.0
2011-02-15 15:40:00,176.24,176.25,176.06,176.1,47800.0,146.9275,146.9358,146.7774,146.8108,47800.0
2011-02-15 15:50:00,176.11,176.25,176.03,176.22,100500.0,146.8191,146.9358,146.7524,146.9108,100500.0
2011-02-16 09:30:00,176.87,177.42,176.87,177.25,88600.0,147.4527,147.9112,147.4527,147.7695,88600.0
2011-02-16 09:40:00,177.26,177.36,177.06,177.13,78900.0,147.7779,147.8612,147.6111,147.6695,78900.0
2011-02-16 09:50:00,177.12,177.42,177.0,177.38,115200.0,147.6611,147.9112,147.5611,147.8779,115200.0
2011-02-16 10:00:00,177.42,177.46,177.15,177.32,67300.0,147.9112,147.9446,147.6861,147.8279,67300.0
2011-02-16 10:10:00,177.35,177.61,177.35,177.52,65300.0,147.8529,148.0696,147.8529,147.9946,65300.0
2011-02-16 10:20:00,177.51,177.63,177.5,177.5,24600.0,147.9863,148.0863,147.9779,147.9779,24600.0
2011-02-16 10:30:00,177.5,177.87,177.49,177.84,74700.0,147.9779,148.2864,147.9696,148.2614,74700.0
2011-02-16 10:40:00,177.84,177.87,177.7,177.84,55300.0,148.2614,148.2864,148.1447,148.2614,55300.0
2011-02-16 10:50:00,177.89,177.92,177.75,177.88,77500.0,148.3031,148.3281,148.1864,148.2947,77500.0
2011-02-16 11:00:00,177.89,177.91,177.68,177.68,81800.0,148.3031,148.3197,148.128,148.128,81800.0
2011-02-16 11:10:00,177.68,177.73,177.65,177.66,46900.0,148.128,148.1697,148.103,148.1113,46900.0
2011-02-16 11:20:00,177.67,177.74,177.53,177.57,205700.0,148.1197,148.178,148.0029,148.0363,205700.0
2011-02-16 11:30:00,177.58,177.59,177.38,177.54,202000.0,148.0446,148.053,147.8779,148.0113,202000.0
2011-02-16 11:40:00,177.53,177.7,177.44,177.61,88700.0,148.0029,148.1447,147.9279,148.0696,88700.0
2011-02-16 11:50:00,177.59,177.64,177.49,177.61,32200.0,148.053,148.0946,147.9696,148.0696,32200.0
2011-02-16 12:00:00,177.62,177.67,176.91,176.94,145100.0,148.078,148.1197,147.4861,147.5111,145100.0
2011-02-16 12:10:00,176.9,177.13,176.88,177.02,125200.0,147.4777,147.6695,147.4611,147.5778,125200.0
2011-02-16 12:20:00,177.05,177.34,177.03,177.3,59000.0,147.6028,147.8445,147.5861,147.8112,59000.0
2011-02-16 12:30:00,177.3,177.34,177.21,177.34,16700.0,147.8112,147.8445,147.7362,147.8445,16700.0
2011-02-16 12:40:00,177.34,177.36,177.22,177.34,27800.0,147.8445,147.8612,147.7445,147.8445,27800.0
2011-02-16 12:50:00,177.34,177.38,177.24,177.36,27400.0,147.8445,147.8779,147.7612,147.8612,27400.0
2011-02-16 13:00:00,177.36,177.46,177.24,177.41,62000.0,147.8612,147.9446,147.7612,147.9029,62000.0
2011-02-16 13:10:00,177.39,177.47,177.31,177.38,50000.0,147.8862,147.9529,147.8195,147.8779,50000.0
2011-02-16 13:20:00,177.37,177.39,177.25,177.28,42900.0,147.8696,147.8862,147.7695,147.7945,42900.0
2011-02-16 13:30:00,177.3,177.37,177.26,177.34,43100.0,147.8112,147.8696,147.7779,147.8445,43100.0
2011-02-16 13:40:00,177.37,177.51,177.37,177.48,44700.0,147.8696,147.9863,147.8696,147.9613,44700.0
2011-02-16 13:50:00,177.5,177.57,177.47,177.53,19800.0,147.9779,148.0363,147.9529,148.0029,19800.0
2011-02-16 14:00:00,177.57,177.57,177.37,177.37,66900.0,148.0363,148.0363,147.8696,147.8696,66900.0
2011-02-16 14:10:00,177.39,177.46,177.23,177.24,36800.0,147.8862,147.9446,147.7528,147.7612,36800.0
2011-02-16 14:20:00,177.21,177.28,177.15,177.16,16300.0,147.7362,147.7945,147.6861,147.6945,16300.0
2011-02-16 14:30:00,177.17,177.6,177.15,177.59,67900.0,147.7028,148.0613,147.6861,148.053,67900.0
2011-02-16 14:40:00,177.56,177.67,177.48,177.57,76900.0,148.028,148.1197,147.9613,148.0363,76900.0
2011-02-16 14:50:00,177.58,177.66,177.49,177.54,62300.0,148.0446,148.1113,147.9696,148.0113,62300.0
2011-02-16 15:00:00,177.55,177.78,177.52,177.78,87100.0,148.0196,148.2114,147.9946,148.2114,87100.0
2011-02-16 15:10:00,177.76,177.76,177.66,177.66,24400.0,148.1947,148.1947,148.1113,148.1113,24400.0
2011-02-16 15:20:00,177.66,177.71,177.56,177.59,32200.0,148.1113,148.153,148.028,148.053,32200.0
2011-02-16 15:30:00,177.6,177.68,177.6,177.64,23600.0,148.0613,148.128,148.0613,148.0946,23600.0
2011-02-16 15:40:00,177.65,177.67,177.55,177.6,49000.0,148.103,148.1197,148.0196,148.0613,49000.0
2011-02-16 15:50:00,177.59,177.63,177.48,177.59,177400.0,148.053,148.0863,147.9613,148.053,177400.0
2011-02-17 09:30:00,177.18,177.34,176.98,177.34,71900.0,147.7112,147.8445,147.5444,147.8445,71900.0
2011-02-17 09:40:00,177.31,177.45,177.08,177.42,72500.0,147.8195,147.9362,147.6278,147.9112,72500.0
2011-02-17 09:50:00,177.41,177.53,177.38,177.51,37900.0,147.9029,148.0029,147.8779,147.9863,37900.0
2011-02-17 10:00:00,177.57,177.74,177.36,177.43,128300.0,148.0363,148.178,147.8612,147.9196,128300.0
2011-02-17 10:10:00,177.44,177.52,177.38,177.5,91800.0,147.9279,147.9946,147.8779,147.9779,91800.0
2011-02-17 10:20:00,177.5,177.82,177.5,177.77,60000.0,147.9779,148.2447,147.9779,148.203,60000.0
2011-02-17 10:30:00,177.77,177.84,177.63,177.68,44700.0,148.203,148.2614,148.0863,148.128,44700.0
2011-02-17 10:40:00,177.66,177.85,177.62,177.75,33200.0,148.1113,148.2697,148.078,148.1864,33200.0
2011-02-17 10:50:00,177.74,177.84,177.59,177.65,30600.0,148.178,148.2614,148.053,148.103,30600.0
2011-02-17 11:00:00,177.67,177.79,177.63,177.73,36700.0,148.1197,148.2197,148.0863,148.1697,36700.0
2011-02-17 11:10:00,177.73,178.03,177.69,178.02,96200.0,148.1697,148.4198,148.1363,148.4114,96200.0
2011-02-17 11:20:00,178.04,178.21,177.99,178.19,63300.0,148.4281,148.5698,148.3864,148.5532,63300.0
2011-02-17 11:30:00,178.21,178.3,178.17,178.22,51700.0,148.5698,148.6449,148.5365,148.5782,51700.0
2011-02-17 11:40:00,178.22,178.27,178.17,178.2,21600.0,148.5782,148.6199,148.5365,148.5615,21600.0
2011-02-17 11:50:00,178.2,178.35,178.2,178.22,33700.0,148.5615,148.6866,148.5615,148.5782,33700.0
2011-02-17 12:00:00,178.25,178.25,178.09,178.13,28700.0,148.6032,148.6032,148.4698,148.5032,28700.0
2011-02-17 12:10:00,178.11,178.11,178.01,178.06,19400.0,148.4865,148.4865,148.4031,148.4448,19400.0
2011-02-17 12:20:00,178.06,178.16,178.02,178.16,16600.0,148.4448,148.5282,148.4114,148.5282,16600.0
2011-02-17 12:30:00,178.14,178.32,178.14,178.32,42100.0,148.5115,148.6616,148.5115,148.6616,42100.0
2011-02-17 12:40:00,178.34,178.34,178.27,178.28,15900.0,148.6782,148.6782,148.6199,148.6282,15900.0
2011-02-17 12:50:00,178.28,178.28,178.16,178.16,25100.0,148.6282,148.6282,148.5282,148.5282,25100.0
2011-02-17 13:00:00,178.18,178.41,178.17,178.36,50100.0,148.5448,148.7366,148.5365,148.6949,50100.0
2011-02-17 13:10:00,178.36,178.41,178.29,178.29,51000.0,148.6949,148.7366,148.6365,148.6365,51000.0
2011-02-17 13:20:00,178.3,178.39,178.28,178.35,28000.0,148.6449,148.7199,148.6282,148.6866,28000.0
2011-02-17 13:30:00,178.36,178.43,178.33,178.34,16300.0,148.6949,148.7533,148.6699,148.6782,16300.0
2011-02-17 13:40:00,178.34,178.41,178.32,178.33,28200.0,148.6782,148.7366,148.6616,148.6699,28200.0
2011-02-17 13:50:00,178.35,178.36,178.3,178.35,8300.0,148.6866,148.6949,148.6449,148.6866,8300.0
2011-02-17 14:00:00,178.34,178.41,178.33,178.39,45900.0,148.6782,148.7366,148.6699,148.7199,45900.0
2011-02-17 14:10:00,178.38,178.5,178.37,178.43,56100.0,148.7116,148.8116,148.7032,148.7533,56100.0
2011-02-17 14:20:00,178.43,178.43,178.24,178.26,42100.0,148.7533,148.7533,148.5949,148.6115,42100.0
2011-02-17 14:30:00,178.27,178.3,178.21,178.27,25300.0,148.6199,148.6449,148.5698,148.6199,25300.0
2011-02-17 14:40:00,178.31,178.31,178.19,178.21,17200.0,148.6532,148.6532,148.5532,148.5698,17200.0
2011-02-17 14:50:00,178.24,178.32,178.21,178.3,22400.0,148.5949,148.6616,148.5698,148.6449,22400.0
2011-02-17 15:00:00,178.32,178.36,178.27,178.34,18400.0,148.6616,148.6949,148.6199,148.6782,18400.0
2011-02-17 15:10:00,178.34,178.5,178.33,178.43,53200.0,148.6782,148.8116,148.6699,148.7533,53200.0
2011-02-17 15:20:00,178.43,178.59,178.43,178.54,42300.0,148.7533,148.8866,148.7533,148.845,42300.0
2011-02-17 15:30:00,178.54,178.54,178.45,178.51,38900.0,148.845,148.845,148.7699,148.8199,38900.0
2011-02-17 15:40:00,178.49,178.61,178.42,178.43,47200.0,148.8033,148.9033,148.7449,148.7533,47200.0
2011-02-17 15:50:00,178.43,178.44,178.27,178.28,104500.0,148.7533,148.7616,148.6199,148.6282,104500.0
2011-02-18 09:30:00,178.64,178.76,178.18,178.29,67800.0,148.9283,149.0284,148.5448,148.6365,67800.0
2011-02-18 09:40:00,178.29,178.35,178.02,178.16,99500.0,148.6365,148.6866,148.4114,148.5282,99500.0
2011-02-18 09:50:00,178.2,178.25,177.98,178.08,46800.0,148.5615,148.6032,148.3781,148.4615,46800.0
2011-02-18 10:00:00,178.09,178.26,178.09,178.18,98300.0,148.4698,148.6115,148.4698,148.5448,98300.0
2011-02-18 10:10:00,178.2,178.23,178.05,178.17,42100.0,148.5615,148.5865,148.4365,148.5365,42100.0
2011-02-18 10:20:00,178.19,178.31,178.14,178.25,45900.0,148.5532,148.6532,148.5115,148.6032,45900.0
2011-02-18 10:30:00,178.25,178.31,178.22,178.26,21500.0,148.6032,148.6532,148.5782,148.6115,21500.0
2011-02-18 10:40:00,178.28,178.38,178.28,178.32,27700.0,148.6282,148.7116,148.6282,148.6616,27700.0
2011-02-18 10:50:00,178.29,178.42,178.23,178.23,23000.0,148.6365,148.7449,148.5865,148.5865,23000.0
2011-02-18 11:00:00,178.22,178.36,178.21,178.33,28000.0,148.5782,148.6949,148.5698,148.6699,28000.0
2011-02-18 11:10:00,178.34,178.46,178.26,178.44,26800.0,148.6782,148.7783,148.6115,148.7616,26800.0
2011-02-18 11:20:00,178.44,178.55,178.43,178.52,98600.0,148.7616,148.8533,148.7533,148.8283,98600.0
2011-02-18 11:30:00,178.53,178.64,178.53,178.63,30800.0,148.8366,148.9283,148.8366,148.92,30800.0
2011-02-18 11:40:00,178.6,178.61,178.52,178.56,23300.0,148.895,148.9033,148.8283,148.8616,23300.0
2011-02-18 11:50:00,178.55,178.61,178.53,178.59,22800.0,148.8533,148.9033,148.8366,148.8866,22800.0
2011-02-18 12:00:00,178.59,178.74,178.53,178.73,55600.0,148.8866,149.0117,148.8366,149.0034,55600.0
2011-02-18 12:10:00,178.75,178.81,178.71,178.76,38400.0,149.02,149.0701,148.9867,149.0284,38400.0
2011-02-18 12:20:00,178.73,178.82,178.72,178.74,30300.0,149.0034,149.0784,148.995,149.0117,30300.0
2011-02-18 12:30:00,178.73,178.77,178.7,178.7,15100.0,149.0034,149.0367,148.9783,148.9783,15100.0
2011-02-18 12:40:00,178.69,178.7,178.65,178.7,20300.0,148.97,148.9783,148.9367,148.9783,20300.0
2011-02-18 12:50:00,178.68,178.77,178.68,178.7,15700.0,148.9617,149.0367,148.9617,148.9783,15700.0
2011-02-18 13:00:00,178.69,178.7,178.64,178.65,24500.0,148.97,148.9783,148.9283,148.9367,24500.0
2011-02-18 13:10:00,178.67,178.71,178.53,178.56,21900.0,148.9533,148.9867,148.8366,148.8616,21900.0
2011-02-18 13:20:00,178.56,178.56,178.46,178.46,21400.0,148.8616,148.8616,148.7783,148.7783,21400.0
2011-02-18 13:30:00,178.45,178.46,178.28,178.3,31300.0,148.7699,148.7783,148.6282,148.6449,31300.0
2011-02-18 13:40:00,178.29,178.3,178.08,178.11,33300.0,148.6365,148.6449,148.4615,148.4865,33300.0
2011-02-18 13:50:00,178.11,178.42,178.11,178.41,21400.0,148.4865,148.7449,148.4865,148.7366,21400.0
2011-02-18 14:00:00,178.42,178.42,178.28,178.28,23800.0,148.7449,148.7449,148.6282,148.6282,23800.0
2011-02-18 14:10:00,178.29,178.34,178.09,178.1,22100.0,148.6365,148.6782,148.4698,148.4781,22100.0
2011-02-18 14:20:00,178.1,178.13,177.8,177.85,46400.0,148.4781,148.5032,148.228,148.2697,46400.0
2011-02-18 14:30:00,177.85,177.95,177.79,177.9,27800.0,148.2697,148.3531,148.2197,148.3114,27800.0
2011-02-18 14:40:00,177.9,178.16,177.89,178.16,68200.0,148.3114,148.5282,148.3031,148.5282,68200.0
2011-02-18 14:50:00,178.15,178.21,178.06,178.17,33200.0,148.5198,148.5698,148.4448,148.5365,33200.0
2011-02-18 15:00:00,178.18,178.19,178.11,178.14,14800.0,148.5448,148.5532,148.4865,148.5115,14800.0
2011-02-18 15:10:00,178.14,178.14,178.02,178.1,19000.0,148.5115,148.5115,148.4114,148.4781,19000.0
2011-02-18 15:20:00,178.09,178.26,178.08,178.11,31900.0,148.4698,148.6115,148.4615,148.4865,31900.0
2011-02-18 15:30:00,178.13,178.16,178.05,178.08,61300.0,148.5032,148.5282,148.4365,148.4615,61300.0
2011-02-18 15:40:00,178.08,178.37,178.08,178.2,48200.0,148.4615,148.7032,148.4615,148.5615,48200.0
2011-02-18 15:50:00,178.21,178.45,178.2,178.34,149100.0,148.5698,148.7699,148.5615,148.6782,149100.0
2011-02-22 09:30:00,176.81,176.91,175.75,176.18,202900.0,147.4027,147.4861,146.519,146.8775,202900.0
2011-02-22 09:40:00,176.22,176.56,176.0,176.56,187300.0,146.9108,147.1943,146.7274,147.1943,187300.0
2011-02-22 09:50:00,176.53,177.2,176.53,177.2,102100.0,147.1693,147.7278,147.1693,147.7278,102100.0
2011-02-22 10:00:00,177.14,177.35,176.85,177.17,165500.0,147.6778,147.8529,147.436,147.7028,165500.0
2011-02-22 10:10:00,177.2,177.53,177.18,177.33,118400.0,147.7278,148.0029,147.7112,147.8362,118400.0
2011-02-22 10:20:00,177.33,177.38,176.86,176.87,80800.0,147.8362,147.8779,147.4444,147.4527,80800.0
2011-02-22 10:30:00,176.83,177.0,176.63,176.98,67100.0,147.4194,147.5611,147.2526,147.5444,67100.0
2011-02-22 10:40:00,176.96,177.42,176.9,177.23,40000.0,147.5277,147.9112,147.4777,147.7528,40000.0
2011-02-22 10:50:00,177.22,177.46,177.09,177.12,81200.0,147.7445,147.9446,147.6361,147.6611,81200.0
2011-02-22 11:00:00,177.13,177.14,176.75,176.84,74800.0,147.6695,147.6778,147.3527,147.4277,74800.0
2011-02-22 11:10:00,176.85,176.87,176.16,176.2,165100.0,147.436,147.4527,146.8608,146.8942,165100.0
2011-02-22 11:20:00,176.19,176.32,176.09,176.26,107000.0,146.8858,146.9942,146.8024,146.9442,107000.0
2011-02-22 11:30:00,176.26,176.26,175.99,176.12,178800.0,146.9442,146.9442,146.7191,146.8275,178800.0
2011-02-22 11:40:00,176.11,176.26,175.86,175.9,100500.0,146.8191,146.9442,146.6107,146.644,100500.0
2011-02-22 11:50:00,175.9,175.95,175.74,175.85,127300.0,146.644,146.6857,146.5107,146.6024,127300.0
2011-02-22 12:00:00,175.86,175.9,175.58,175.72,102500.0,146.6107,146.644,146.3773,146.494,102500.0
2011-02-22 12:10:00,175.71,175.77,175.54,175.74,51600.0,146.4856,146.5357,146.3439,146.5107,51600.0
2011-02-22 12:20:00,175.72,175.86,175.65,175.72,40000.0,146.494,146.6107,146.4356,146.494,40000.0
2011-02-22 12:30:00,175.73,175.75,175.49,175.5,41200.0,146.5023,146.519,146.3022,146.3106,41200.0
2011-02-22 12:40:00,175.48,175.57,174.96,174.96,173900.0,146.2939,146.3689,145.8604,145.8604,173900.0
2011-02-22 12:50:00,174.96,175.03,174.73,174.84,86500.0,145.8604,145.9187,145.6686,145.7603,86500.0
2011-02-22 13:00:00,174.85,175.06,174.74,175.03,72300.0,145.7687,145.9438,145.677,145.9187,72300.0
2011-02-22 13:10:00,175.0,175.03,174.8,174.89,74400.0,145.8937,145.9187,145.727,145.802,74400.0
2011-02-22 13:20:00,174.88,174.88,174.5,174.64,72500.0,145.7937,145.7937,145.4769,145.5936,72500.0
2011-02-22 13:30:00,174.64,174.9,174.59,174.89,56600.0,145.5936,145.8104,145.5519,145.802,56600.0
2011-02-22 13:40:00,174.88,174.94,174.52,174.6,89400.0,145.7937,145.8437,145.4936,145.5603,89400.0
2011-02-22 13:50:00,174.62,174.79,174.56,174.76,48500.0,145.5769,145.7187,145.5269,145.6937,48500.0
2011-02-22 14:00:00,174.75,174.9,174.52,174.75,95600.0,145.6853,145.8104,145.4936,145.6853,95600.0
2011-02-22 14:10:00,174.76,174.76,174.59,174.63,31500.0,145.6937,145.6937,145.5519,145.5853,31500.0
2011-02-22 14:20:00,174.64,174.82,174.52,174.82,134900.0,145.5936,145.7437,145.4936,145.7437,134900.0
2011-02-22 14:30:00,174.81,175.07,174.76,174.88,69700.0,145.7353,145.9521,145.6937,145.7937,69700.0
2011-02-22 14:40:00,174.88,175.07,174.75,175.01,51900.0,145.7937,145.9521,145.6853,145.9021,51900.0
2011-02-22 14:50:00,175.01,175.12,174.68,174.74,70300.0,145.9021,145.9938,145.627,145.677,70300.0
2011-02-22 15:00:00,174.74,174.87,174.52,174.58,83600.0,145.677,145.7854,145.4936,145.5436,83600.0
2011-02-22 15:10:00,174.57,174.67,174.35,174.35,48800.0,145.5353,145.6186,145.3518,145.3518,48800.0
2011-02-22 15:20:00,174.33,174.4,174.13,174.23,70100.0,145.3352,145.3935,145.1684,145.2518,70100.0
2011-02-22 15:30:00,174.22,174.34,174.05,174.12,55200.0,145.2435,145.3435,145.1017,145.1601,55200.0
2011-02-22 15:40:00,174.11,174.31,174.05,174.09,106700.0,145.1518,145.3185,145.1017,145.1351,106700.0
2011-02-22 15:50:00,174.08,174.3,174.07,174.23,198900.0,145.1268,145.3102,145.1184,145.2518,198900.0
2011-02-23 09:30:00,174.27,174.51,173.87,174.47,166400.0,145.2852,145.4852,144.9517,145.4519,166400.0
2011-02-23 09:40:00,174.46,174.83,173.96,174.04,126700.0,145.4436,145.752,145.0267,145.0934,126700.0
2011-02-23 09:50:00,174.01,174.09,173.68,173.81,102300.0,145.0684,145.1351,144.7933,144.9017,102300.0
2011-02-23 10:00:00,173.81,174.08,173.36,173.43,163100.0,144.9017,145.1268,144.5265,144.5849,163100.0
2011-02-23 10:10:00,173.43,173.51,173.22,173.36,90400.0,144.5849,144.6516,144.4098,144.5265,90400.0
2011-02-23 10:20:00,173.33,173.72,173.25,173.64,53400.0,144.5015,144.8266,144.4348,144.7599,53400.0
2011-02-23 10:30:00,173.64,173.78,173.25,173.37,63800.0,144.7599,144.8766,144.4348,144.5348,63800.0
2011-02-23 10:40:00,173.3,173.3,172.93,173.03,71500.0,144.4765,144.4765,144.168,144.2514,71500.0
2011-02-23 10:50:00,173.04,173.48,173.02,173.42,76800.0,144.2597,144.6265,144.2431,144.5765,76800.0
2011-02-23 11:00:00,173.4,173.49,173.23,173.44,65700.0,144.5599,144.6349,144.4181,144.5932,65700.0
2011-02-23 11:10:00,173.46,173.47,173.03,173.05,51100.0,144.6099,144.6182,144.2514,144.2681,51100.0
2011-02-23 11:20:00,173.03,173.13,172.83,172.86,115400.0,144.2514,144.3348,144.0847,144.1097,115400.0
2011-02-23 11:30:00,172.86,172.86,172.36,172.46,188000.0,144.1097,144.1097,143.6928,143.7762,188000.0
2011-02-23 11:40:00,172.45,172.45,172.04,172.05,133200.0,143.7679,143.7679,143.426,143.4344,133200.0
2011-02-23 11:50:00,172.08,172.22,171.84,171.88,73800.0,143.4594,143.5761,143.2593,143.2927,73800.0
2011-02-23 12:00:00,171.86,171.86,171.01,171.05,137300.0,143.276,143.276,142.5674,142.6007,137300.0
2011-02-23 12:10:00,171.05,171.17,170.65,170.65,126300.0,142.6007,142.7007,142.2672,142.2672,126300.0
2011-02-23 12:20:00,170.62,171.11,170.57,171.09,130900.0,142.2422,142.6507,142.2005,142.6341,130900.0
2011-02-23 12:30:00,171.09,171.2,170.99,171.13,109500.0,142.6341,142.7258,142.5507,142.6674,109500.0
2011-02-23 12:40:00,171.15,171.16,170.79,170.81,158500.0,142.6841,142.6924,142.384,142.4006,158500.0
2011-02-23 12:50:00,170.81,171.06,170.71,170.97,81000.0,142.4006,142.609,142.3173,142.534,81000.0
2011-02-23 13:00:00,170.96,171.02,170.76,170.82,72500.0,142.5257,142.5757,142.3589,142.409,72500.0
2011-02-23 13:10:00,170.82,170.85,170.25,170.35,130700.0,142.409,142.434,141.9338,142.0171,130700.0
2011-02-23 13:20:00,170.34,170.86,170.27,170.83,123200.0,142.0088,142.4423,141.9504,142.4173,123200.0
2011-02-23 13:30:00,170.84,171.19,170.65,171.1,368200.0,142.4256,142.7174,142.2672,142.6424,368200.0
2011-02-23 13:40:00,171.1,171.14,170.89,170.97,229200.0,142.6424,142.6757,142.4673,142.534,229200.0
2011-02-23 13:50:00,170.97,171.32,170.95,171.27,181400.0,142.534,142.8258,142.5173,142.7841,181400.0
2011-02-23 14:00:00,171.26,171.75,171.24,171.75,87000.0,142.7758,143.1843,142.7591,143.1843,87000.0
2011-02-23 14:10:00,171.75,171.91,171.55,171.9,102400.0,143.1843,143.3177,143.0175,143.3093,102400.0
2011-02-23 14:20:00,171.9,172.07,171.87,171.95,83800.0,143.3093,143.4511,143.2843,143.351,83800.0
2011-02-23 14:30:00,171.97,172.29,171.97,172.0,101800.0,143.3677,143.6345,143.3677,143.3927,101800.0
2011-02-23 14:40:00,172.0,172.09,171.64,171.69,135800.0,143.3927,143.4677,143.0926,143.1343,135800.0
2011-02-23 14:50:00,171.69,172.35,171.63,172.32,122500.0,143.1343,143.6845,143.0842,143.6595,122500.0
2011-02-23 15:00:00,172.32,172.5,172.21,172.21,93000.0,143.6595,143.8095,143.5678,143.5678,93000.0
2011-02-23 15:10:00,172.2,172.3,172.07,172.2,92000.0,143.5594,143.6428,143.4511,143.5594,92000.0
2011-02-23 15:20:00,172.19,172.67,172.18,172.44,134600.0,143.5511,143.9513,143.5428,143.7595,134600.0
2011-02-23 15:30:00,172.44,172.5,172.2,172.47,70800.0,143.7595,143.8095,143.5594,143.7845,70800.0
2011-02-23 15:40:00,172.45,172.5,171.89,172.08,128200.0,143.7679,143.8095,143.301,143.4594,128200.0
2011-02-23 15:50:00,172.08,172.08,171.77,171.81,318500.0,143.4594,143.4594,143.201,143.2343,318500.0
2011-02-24 09:30:00,171.89,171.94,171.13,171.94,161800.0,143.301,143.3427,142.6674,143.3427,161800.0
2011-02-24 09:40:00,171.94,172.59,171.83,172.29,84100.0,143.3427,143.8846,143.251,143.6345,84100.0
2011-02-24 09:50:00,172.29,172.62,172.2,172.55,60600.0,143.6345,143.9096,143.5594,143.8512,60600.0
2011-02-24 10:00:00,172.55,172.71,172.04,172.65,172400.0,143.8512,143.9846,143.426,143.9346,172400.0
2011-02-24 10:10:00,172.63,172.89,172.42,172.84,113100.0,143.9179,144.1347,143.7428,144.093,113100.0
2011-02-24 10:20:00,172.83,173.08,172.64,172.81,101400.0,144.0847,144.2931,143.9263,144.068,101400.0
2011-02-24 10:30:00,172.83,172.85,172.3,172.3,93000.0,144.0847,144.1013,143.6428,143.6428,93000.0
2011-02-24 10:40:00,172.31,172.5,172.15,172.4,72900.0,143.6511,143.8095,143.5178,143.7262,72900.0
2011-02-24 10:50:00,172.38,172.65,172.26,172.37,56200.0,143.7095,143.9346,143.6095,143.7012,56200.0
2011-02-24 11:00:00,172.39,172.44,172.17,172.31,79100.0,143.7178,143.7595,143.5344,143.6511,79100.0
2011-02-24 11:10:00,172.3,172.39,171.74,172.05,78300.0,143.6428,143.7178,143.1759,143.4344,78300.0
2011-02-24 11:20:00,172.02,172.16,171.83,172.1,3423600.0,143.4094,143.5261,143.251,143.4761,3423600.0
2011-02-24 11:30:00,172.1,172.19,171.66,171.78,63500.0,143.4761,143.5511,143.1093,143.2093,63500.0
2011-02-24 11:40:00,171.76,171.94,171.23,171.37,206500.0,143.1926,143.3427,142.7508,142.8675,206500.0
2011-02-24 11:50:00,171.34,171.81,171.34,171.7,42900.0,142.8425,143.2343,142.8425,143.1426,42900.0
2011-02-24 12:00:00,171.71,171.82,171.15,171.22,125000.0,143.1509,143.2426,142.6841,142.7424,125000.0
2011-02-24 12:10:00,171.19,171.64,171.19,171.64,52900.0,142.7174,143.0926,142.7174,143.0926,52900.0
2011-02-24 12:20:00,171.63,171.66,171.15,171.17,88700.0,143.0842,143.1093,142.6841,142.7007,88700.0
2011-02-24 12:30:00,171.2,171.4,171.0,171.39,66100.0,142.7258,142.8925,142.559,142.8842,66100.0
2011-02-24 12:40:00,171.37,171.42,170.91,171.06,89400.0,142.8675,142.9092,142.484,142.609,89400.0
2011-02-24 12:50:00,171.09,171.55,170.99,171.47,79500.0,142.6341,143.0175,142.5507,142.9509,79500.0
2011-02-24 13:00:00,171.43,171.65,171.25,171.29,58800.0,142.9175,143.1009,142.7674,142.8008,58800.0
2011-02-24 13:10:00,171.3,171.7,171.26,171.57,31600.0,142.8091,143.1426,142.7758,143.0342,31600.0
2011-02-24 13:20:00,171.53,171.56,171.05,171.2,53300.0,143.0009,143.0259,142.6007,142.7258,53300.0
2011-02-24 13:30:00,171.17,171.34,171.14,171.25,31200.0,142.7007,142.8425,142.6757,142.7674,31200.0
2011-02-24 13:40:00,171.25,171.27,170.51,170.61,1871100.0,142.7674,142.7841,142.1505,142.2339,1871100.0
2011-02-24 13:50:00,170.6,170.66,170.05,170.32,820100.0,142.2256,142.2756,141.767,141.9921,820100.0
2011-02-24 14:00:00,170.31,170.83,170.31,170.83,162000.0,141.9838,142.4173,141.9838,142.4173,162000.0
2011-02-24 14:10:00,170.84,171.33,170.81,171.3,510800.0,142.4256,142.8341,142.4006,142.8091,510800.0
2011-02-24 14:20:00,171.3,171.53,171.1,171.33,152100.0,142.8091,143.0009,142.6424,142.8341,152100.0
2011-02-24 14:30:00,171.33,171.67,171.15,171.45,316000.0,142.8341,143.1176,142.6841,142.9342,316000.0
2011-02-24 14:40:00,171.45,171.54,171.18,171.42,276700.0,142.9342,143.0092,142.7091,142.9092,276700.0
2011-02-24 14:50:00,171.38,171.56,171.23,171.54,143800.0,142.8758,143.0259,142.7508,143.0092,143800.0
2011-02-24 15:00:00,171.55,171.84,171.34,171.78,85300.0,143.0175,143.2593,142.8425,143.2093,85300.0
2011-02-24 15:10:00,171.76,172.0,171.56,171.83,63100.0,143.1926,143.3927,143.0259,143.251,63100.0
2011-02-24 15:20:00,171.8,172.09,171.8,171.93,65600.0,143.226,143.4677,143.226,143.3343,65600.0
2011-02-24 15:30:00,171.96,172.23,171.94,171.97,207300.0,143.3594,143.5844,143.3427,143.3677,207300.0
2011-02-24 15:40:00,171.97,172.13,171.69,171.69,140800.0,143.3677,143.5011,143.1343,143.1343,140800.0
2011-02-24 15:50:00,171.69,171.83,171.64,171.77,114700.0,143.1343,143.251,143.0926,143.201,114700.0
2011-02-25 09:30:00,172.58,173.52,172.52,173.47,180700.0,143.8762,144.6599,143.8262,144.6182,180700.0
2011-02-25 09:40:00,173.39,173.45,172.97,173.04,166000.0,144.5515,144.6015,144.2014,144.2597,166000.0
2011-02-25 09:50:00,173.04,173.31,172.85,173.19,121600.0,144.2597,144.4848,144.1013,144.3848,121600.0
2011-02-25 10:00:00,173.21,173.89,173.2,173.78,166900.0,144.4015,144.9684,144.3931,144.8766,166900.0
2011-02-25 10:10:00,173.8,173.81,173.51,173.54,114100.0,144.8933,144.9017,144.6516,144.6766,114100.0
2011-02-25 10:20:00,173.54,173.82,173.5,173.55,180100.0,144.6766,144.91,144.6432,144.6849,180100.0
2011-02-25 10:30:00,173.56,173.82,173.39,173.82,131800.0,144.6932,144.91,144.5515,144.91,131800.0
2011-02-25 10:40:00,173.82,174.12,173.7,174.1,145600.0,144.91,145.1601,144.81,145.1434,145600.0
2011-02-25 10:50:00,174.11,174.13,173.89,173.97,102100.0,145.1518,145.1684,144.9684,145.035,102100.0
2011-02-25 11:00:00,173.99,174.03,173.89,173.95,22700.0,145.0517,145.0851,144.9684,145.0184,22700.0
2011-02-25 11:10:00,173.97,174.31,173.97,174.16,31100.0,145.035,145.3185,145.035,145.1934,31100.0
2011-02-25 11:20:00,174.16,174.19,173.65,173.65,55600.0,145.1934,145.2185,144.7683,144.7683,55600.0
2011-02-25 11:30:00,173.68,173.88,173.64,173.81,45200.0,144.7933,144.96,144.7599,144.9017,45200.0
2011-02-25 11:40:00,173.8,173.82,173.41,173.57,58100.0,144.8933,144.91,144.5682,144.7016,58100.0
2011-02-25 11:50:00,173.57,173.77,173.48,173.75,19300.0,144.7016,144.8683,144.6265,144.8516,19300.0
2011-02-25 12:00:00,173.75,173.94,173.67,173.91,15500.0,144.8516,145.01,144.7849,144.985,15500.0
2011-02-25 12:10:00,173.94,174.06,173.86,174.03,42700.0,145.01,145.1101,144.9433,145.0851,42700.0
2011-02-25 12:20:00,174.03,174.35,173.98,174.23,28700.0,145.0851,145.3518,145.0434,145.2518,28700.0
2011-02-25 12:30:00,174.23,174.32,174.13,174.23,35400.0,145.2518,145.3268,145.1684,145.2518,35400.0
2011-02-25 12:40:00,174.25,174.4,174.14,174.34,32200.0,145.2685,145.3935,145.1768,145.3435,32200.0
2011-02-25 12:50:00,174.34,174.39,174.24,174.37,17600.0,145.3435,145.3852,145.2601,145.3685,17600.0
2011-02-25 13:00:00,174.39,174.46,174.3,174.42,32300.0,145.3852,145.4436,145.3102,145.4102,32300.0
2011-02-25 13:10:00,174.41,174.7,174.37,174.7,45100.0,145.4019,145.6436,145.3685,145.6436,45100.0
2011-02-25 13:20:00,174.71,174.74,174.57,174.61,23700.0,145.652,145.677,145.5353,145.5686,23700.0
2011-02-25 13:30:00,174.6,174.6,174.44,174.51,34900.0,145.5603,145.5603,145.4269,145.4852,34900.0
2011-02-25 13:40:00,174.55,174.75,174.55,174.65,50100.0,145.5186,145.6853,145.5186,145.602,50100.0
2011-02-25 13:50:00,174.64,174.76,174.55,174.62,57700.0,145.5936,145.6937,145.5186,145.5769,57700.0
2011-02-25 14:00:00,174.61,174.8,174.49,174.78,89100.0,145.5686,145.727,145.4686,145.7103,89100.0
2011-02-25 14:10:00,174.79,174.82,174.66,174.69,110100.0,145.7187,145.7437,145.6103,145.6353,110100.0
2011-02-25 14:20:00,174.7,174.81,174.52,174.57,58600.0,145.6436,145.7353,145.4936,145.5353,58600.0
2011-02-25 14:30:00,174.59,174.76,174.52,174.52,30300.0,145.5519,145.6937,145.4936,145.4936,30300.0
2011-02-25 14:40:00,174.56,174.78,174.56,174.68,33900.0,145.5269,145.7103,145.5269,145.627,33900.0
2011-02-25 14:50:00,174.71,174.82,174.63,174.79,74500.0,145.652,145.7437,145.5853,145.7187,74500.0
2011-02-25 15:00:00,174.78,174.87,174.67,174.87,47900.0,145.7103,145.7854,145.6186,145.7854,47900.0
2011-02-25 15:10:00,174.88,174.95,174.86,174.88,75600.0,145.7937,145.8521,145.777,145.7937,75600.0
2011-02-25 15:20:00,174.9,174.9,174.75,174.83,68200.0,145.8104,145.8104,145.6853,145.752,68200.0
2011-02-25 15:30:00,174.83,174.88,174.75,174.82,65500.0,145.752,145.7937,145.6853,145.7437,65500.0
2011-02-25 15:40:00,174.81,174.98,174.7,174.98,171100.0,145.7353,145.8771,145.6436,145.8771,171100.0
2011-02-25 15:50:00,174.99,175.37,174.91,175.34,497300.0,145.8854,146.2022,145.8187,146.1772,497300.0
2011-02-28 09:30:00,176.33,176.78,176.2,176.75,148500.0,147.0025,147.3777,146.8942,147.3527,148500.0
2011-02-28 09:40:00,176.75,176.79,176.25,176.29,175900.0,147.3527,147.386,146.9358,146.9692,175900.0
2011-02-28 09:50:00,176.28,176.4,176.05,176.21,63000.0,146.9608,147.0609,146.7691,146.9025,63000.0
2011-02-28 10:00:00,176.09,176.53,176.09,176.2,84400.0,146.8024,147.1693,146.8024,146.8942,84400.0
2011-02-28 10:10:00,176.24,176.47,176.04,176.44,32800.0,146.9275,147.1192,146.7608,147.0942,32800.0
2011-02-28 10:20:00,176.46,176.53,176.36,176.43,39800.0,147.1109,147.1693,147.0275,147.0859,39800.0
2011-02-28 10:30:00,176.46,176.62,176.31,176.35,36300.0,147.1109,147.2443,146.9859,147.0192,36300.0
2011-02-28 10:40:00,176.31,176.4,176.2,176.27,24500.0,146.9859,147.0609,146.8942,146.9525,24500.0
2011-02-28 10:50:00,176.27,176.42,176.17,176.38,19900.0,146.9525,147.0776,146.8691,147.0442,19900.0
2011-02-28 11:00:00,176.42,176.45,176.28,176.33,15700.0,147.0776,147.1026,146.9608,147.0025,15700.0
2011-02-28 11:10:00,176.35,176.4,176.19,176.25,23000.0,147.0192,147.0609,146.8858,146.9358,23000.0
2011-02-28 11:20:00,176.28,176.28,175.82,175.82,33400.0,146.9608,146.9608,146.5774,146.5774,33400.0
2011-02-28 11:30:00,175.8,175.91,175.7,175.75,24800.0,146.5607,146.6524,146.4773,146.519,24800.0
2011-02-28 11:40:00,175.72,175.9,175.71,175.89,21900.0,146.494,146.644,146.4856,146.6357,21900.0
2011-02-28 11:50:00,175.91,175.99,175.84,175.87,24100.0,146.6524,146.7191,146.594,146.619,24100.0
2011-02-28 12:00:00,175.88,175.97,175.77,175.89,32500.0,146.6274,146.7024,146.5357,146.6357,32500.0
2011-02-28 12:10:00,175.89,175.94,175.82,175.87,11000.0,146.6357,146.6774,146.5774,146.619,11000.0
2011-02-28 12:20:00,175.88,175.94,175.82,175.87,7500.0,146.6274,146.6774,146.5774,146.619,7500.0
2011-02-28 12:30:00,175.89,175.93,175.85,175.87,13900.0,146.6357,146.6691,146.6024,146.619,13900.0
2011-02-28 12:40:00,175.9,175.93,175.6,175.6,14000.0,146.644,146.6691,146.3939,146.3939,14000.0
2011-02-28 12:50:00,175.6,175.74,175.27,175.33,32500.0,146.3939,146.5107,146.1188,146.1689,32500.0
2011-02-28 13:00:00,175.31,175.31,175.05,175.16,125500.0,146.1522,146.1522,145.9354,146.0271,125500.0
2011-02-28 13:10:00,175.16,175.31,175.12,175.19,45100.0,146.0271,146.1522,145.9938,146.0521,45100.0
2011-02-28 13:20:00,175.18,175.22,174.84,174.91,46900.0,146.0438,146.0771,145.7603,145.8187,46900.0
2011-02-28 13:30:00,174.93,175.15,174.89,175.13,28000.0,145.8354,146.0188,145.802,146.0021,28000.0
2011-02-28 13:40:00,175.12,175.23,175.01,175.15,41100.0,145.9938,146.0855,145.9021,146.0188,41100.0
2011-02-28 13:50:00,175.15,175.26,175.02,175.02,29200.0,146.0188,146.1105,145.9104,145.9104,29200.0
2011-02-28 14:00:00,175.0,175.02,174.85,174.89,34400.0,145.8937,145.9104,145.7687,145.802,34400.0
2011-02-28 14:10:00,174.88,175.2,174.85,175.14,33700.0,145.7937,146.0605,145.7687,146.0105,33700.0
2011-02-28 14:20:00,175.12,175.23,175.06,175.21,66000.0,145.9938,146.0855,145.9438,146.0688,66000.0
2011-02-28 14:30:00,175.22,175.35,175.21,175.3,87700.0,146.0771,146.1855,146.0688,146.1438,87700.0
2011-02-28 14:40:00,175.29,175.3,175.17,175.23,19300.0,146.1355,146.1438,146.0355,146.0855,19300.0
2011-02-28 14:50:00,175.22,175.41,175.16,175.41,34500.0,146.0771,146.2355,146.0271,146.2355,34500.0
2011-02-28 15:00:00,175.4,175.4,175.08,175.1,23200.0,146.2272,146.2272,145.9604,145.9771,23200.0
2011-02-28 15:10:00,175.11,175.29,175.07,175.27,35000.0,145.9854,146.1355,145.9521,146.1188,35000.0
2011-02-28 15:20:00,175.27,175.35,175.22,175.35,28300.0,146.1188,146.1855,146.0771,146.1855,28300.0
2011-02-28 15:30:00,175.31,175.57,175.3,175.54,40400.0,146.1522,146.3689,146.1438,146.3439,40400.0
2011-02-28 15:40:00,175.52,175.52,175.36,175.44,48500.0,146.3273,146.3273,146.1939,146.2606,48500.0
2011-02-28 15:50:00,175.44,175.79,175.44,175.57,240500.0,146.2606,146.5523,146.2606,146.3689,240500.0
2011-03-01 09:30:00,176.22,176.4,175.7,175.92,270300.0,146.9108,147.0609,146.4773,146.6607,270300.0
2011-03-01 09:40:00,175.94,175.94,175.3,175.48,249200.0,146.6774,146.6774,146.1438,146.2939,249200.0
2011-03-01 09:50:00,175.48,175.57,175.15,175.15,173500.0,146.2939,146.3689,146.0188,146.0188,173500.0
2011-03-01 10:00:00,175.25,175.68,174.9,174.97,175400.0,146.1022,146.4606,145.8104,145.8687,175400.0
2011-03-01 10:10:00,174.95,174.98,174.47,174.53,94700.0,145.8521,145.8771,145.4519,145.5019,94700.0
2011-03-01 10:20:00,174.45,174.84,174.39,174.39,45300.0,145.4352,145.7603,145.3852,145.3852,45300.0
2011-03-01 10:30:00,174.36,174.55,174.2,174.54,59600.0,145.3602,145.5186,145.2268,145.5102,59600.0
2011-03-01 10:40:00,174.52,174.83,174.49,174.72,24400.0,145.4936,145.752,145.4686,145.6603,24400.0
2011-03-01 10:50:00,174.74,175.42,174.74,175.34,51000.0,145.677,146.2439,145.677,146.1772,51000.0
2011-03-01 11:00:00,175.36,175.53,175.24,175.4,30000.0,146.1939,146.3356,146.0938,146.2272,30000.0
2011-03-01 11:10:00,175.4,175.61,175.25,175.45,45700.0,146.2272,146.4023,146.1022,146.2689,45700.0
2011-03-01 11:20:00,175.44,175.48,174.82,174.85,55900.0,146.2606,146.2939,145.7437,145.7687,55900.0
2011-03-01 11:30:00,174.82,174.93,174.61,174.68,45700.0,145.7437,145.8354,145.5686,145.627,45700.0
2011-03-01 11:40:00,174.66,174.99,174.51,174.55,51600.0,145.6103,145.8854,145.4852,145.5186,51600.0
2011-03-01 11:50:00,174.55,174.56,174.0,174.06,152200.0,145.5186,145.5269,145.0601,145.1101,152200.0
2011-03-01 12:00:00,174.05,174.06,173.74,173.95,82500.0,145.1017,145.1101,144.8433,145.0184,82500.0
2011-03-01 12:10:00,173.96,174.04,173.78,173.85,111100.0,145.0267,145.0934,144.8766,144.935,111100.0
2011-03-01 12:20:00,173.83,173.88,173.5,173.59,81500.0,144.9183,144.96,144.6432,144.7183,81500.0
2011-03-01 12:30:00,173.59,173.98,173.52,173.86,80100.0,144.7183,145.0434,144.6599,144.9433,80100.0
2011-03-01 12:40:00,173.86,174.14,173.86,174.08,74000.0,144.9433,145.1768,144.9433,145.1268,74000.0
2011-03-01 12:50:00,174.08,174.16,173.79,173.85,89900.0,145.1268,145.1934,144.885,144.935,89900.0
2011-03-01 13:00:00,173.85,173.85,173.57,173.69,149000.0,144.935,144.935,144.7016,144.8016,149000.0
2011-03-01 13:10:00,173.67,173.98,173.57,173.76,116200.0,144.7849,145.0434,144.7016,144.86,116200.0
2011-03-01 13:20:00,173.76,173.8,173.25,173.38,175800.0,144.86,144.8933,144.4348,144.5432,175800.0
2011-03-01 13:30:00,173.36,173.62,173.29,173.48,97700.0,144.5265,144.7433,144.4681,144.6265,97700.0
2011-03-01 13:40:00,173.47,173.49,173.17,173.19,122400.0,144.6182,144.6349,144.3681,144.3848,122400.0
2011-03-01 13:50:00,173.19,173.45,173.08,173.34,172900.0,144.3848,144.6015,144.2931,144.5098,172900.0
2011-03-01 14:00:00,173.31,173.32,172.87,173.0,137000.0,144.4848,144.4932,144.118,144.2264,137000.0
2011-03-01 14:10:00,172.99,173.12,172.8,173.07,156900.0,144.218,144.3264,144.0596,144.2847,156900.0
2011-03-01 14:20:00,173.08,173.08,172.48,172.52,182700.0,144.2931,144.2931,143.7929,143.8262,182700.0
2011-03-01 14:30:00,172.5,172.6,172.27,172.43,208600.0,143.8095,143.8929,143.6178,143.7512,208600.0
2011-03-01 14:40:00,172.41,172.56,172.38,172.48,122600.0,143.7345,143.8596,143.7095,143.7929,122600.0
2011-03-01 14:50:00,172.47,172.71,172.38,172.39,229300.0,143.7845,143.9846,143.7095,143.7178,229300.0
2011-03-01 15:00:00,172.44,172.68,172.21,172.25,272700.0,143.7595,143.9596,143.5678,143.6011,272700.0
2011-03-01 15:10:00,172.25,172.83,172.18,172.83,264400.0,143.6011,144.0847,143.5428,144.0847,264400.0
2011-03-01 15:20:00,172.83,172.97,172.64,172.68,182600.0,144.0847,144.2014,143.9263,143.9596,182600.0
2011-03-01 15:30:00,172.67,173.01,172.64,172.89,131900.0,143.9513,144.2347,143.9263,144.1347,131900.0
2011-03-01 15:40:00,172.89,173.04,172.63,172.75,271400.0,144.1347,144.2597,143.9179,144.018,271400.0
2011-03-01 15:50:00,172.76,172.81,172.61,172.66,277800.0,144.0263,144.068,143.9012,143.9429,277800.0
2011-03-02 09:30:00,172.56,173.04,172.48,172.87,109000.0,143.8596,144.2597,143.7929,144.118,109000.0
2011-03-02 09:40:00,172.87,173.43,172.87,173.16,62200.0,144.118,144.5849,144.118,144.3598,62200.0
2011-03-02 09:50:00,173.11,173.48,173.01,173.41,254000.0,144.3181,144.6265,144.2347,144.5682,254000.0
2011-03-02 10:00:00,173.42,173.8,173.39,173.44,102800.0,144.5765,144.8933,144.5515,144.5932,102800.0
2011-03-02 10:10:00,173.46,173.64,173.22,173.64,93300.0,144.6099,144.7599,144.4098,144.7599,93300.0
2011-03-02 10:20:00,173.64,173.72,173.28,173.49,55500.0,144.7599,144.8266,144.4598,144.6349,55500.0
2011-03-02 10:30:00,173.41,174.1,173.41,174.07,194500.0,144.5682,145.1434,144.5682,145.1184,194500.0
2011-03-02 10:40:00,174.08,174.26,173.91,174.26,278800.0,145.1268,145.2768,144.985,145.2768,278800.0
2011-03-02 10:50:00,174.24,174.46,174.16,174.23,89900.0,145.2601,145.4436,145.1934,145.2518,89900.0
2011-03-02 11:00:00,174.25,174.6,174.21,174.35,65300.0,145.2685,145.5603,145.2351,145.3518,65300.0
2011-03-02 11:10:00,174.31,174.37,174.08,174.16,42700.0,145.3185,145.3685,145.1268,145.1934,42700.0
2011-03-02 11:20:00,174.18,174.21,173.84,173.84,47000.0,145.2101,145.2351,144.9267,144.9267,47000.0
2011-03-02 11:30:00,173.81,174.02,173.77,173.86,62300.0,144.9017,145.0767,144.8683,144.9433,62300.0
2011-03-02 11:40:00,173.86,173.99,173.27,173.34,87100.0,144.9433,145.0517,144.4515,144.5098,87100.0
2011-03-02 11:50:00,173.34,173.45,172.88,172.9,68800.0,144.5098,144.6015,144.1263,144.143,68800.0
2011-03-02 12:00:00,172.87,173.19,172.7,173.16,46700.0,144.118,144.3848,143.9763,144.3598,46700.0
2011-03-02 12:10:00,173.17,173.3,173.05,173.21,47900.0,144.3681,144.4765,144.2681,144.4015,47900.0
2011-03-02 12:20:00,173.2,173.6,173.2,173.54,32000.0,144.3931,144.7266,144.3931,144.6766,32000.0
2011-03-02 12:30:00,173.52,173.8,173.49,173.77,28700.0,144.6599,144.8933,144.6349,144.8683,28700.0
2011-03-02 12:40:00,173.8,173.88,173.71,173.85,16800.0,144.8933,144.96,144.8183,144.935,16800.0
2011-03-02 12:50:00,173.85,173.91,173.62,173.68,14900.0,144.935,144.985,144.7433,144.7933,14900.0
2011-03-02 13:00:00,173.67,173.95,173.52,173.53,26900.0,144.7849,145.0184,144.6599,144.6682,26900.0
2011-03-02 13:10:00,173.52,173.58,173.27,173.41,20900.0,144.6599,144.7099,144.4515,144.5682,20900.0
2011-03-02 13:20:00,173.39,173.62,173.39,173.54,40200.0,144.5515,144.7433,144.5515,144.6766,40200.0
2011-03-02 13:30:00,173.54,173.67,173.4,173.44,76900.0,144.6766,144.7849,144.5599,144.5932,76900.0
2011-03-02 13:40:00,173.4,173.41,173.04,173.28,41600.0,144.5599,144.5682,144.2597,144.4598,41600.0
2011-03-02 13:50:00,173.28,173.38,173.06,173.23,29100.0,144.4598,144.5432,144.2764,144.4181,29100.0
2011-03-02 14:00:00,173.23,173.52,172.9,173.38,38100.0,144.4181,144.6599,144.143,144.5432,38100.0
2011-03-02 14:10:00,173.39,173.79,173.39,173.45,51300.0,144.5515,144.885,144.5515,144.6015,51300.0
2011-03-02 14:20:00,173.44,173.63,173.16,173.28,42800.0,144.5932,144.7516,144.3598,144.4598,42800.0
2011-03-02 14:30:00,173.3,173.82,173.26,173.58,67100.0,144.4765,144.91,144.4431,144.7099,67100.0
2011-03-02 14:40:00,173.59,174.06,173.59,173.9,46100.0,144.7183,145.1101,144.7183,144.9767,46100.0
2011-03-02 14:50:00,173.93,173.99,173.74,173.81,52000.0,145.0017,145.0517,144.8433,144.9017,52000.0
2011-03-02 15:00:00,173.83,174.15,173.83,174.13,53200.0,144.9183,145.1851,144.9183,145.1684,53200.0
2011-03-02 15:10:00,174.15,174.15,173.88,173.92,47200.0,145.1851,145.1851,144.96,144.9934,47200.0
2011-03-02 15:20:00,173.93,174.03,173.77,173.77,32800.0,145.0017,145.0851,144.8683,144.8683,32800.0
2011-03-02 15:30:00,173.76,173.76,173.61,173.68,38200.0,144.86,144.86,144.7349,144.7933,38200.0
2011-03-02 15:40:00,173.7,173.74,173.5,173.6,72600.0,144.81,144.8433,144.6432,144.7266,72600.0
2011-03-02 15:50:00,173.57,173.63,173.37,173.49,178700.0,144.7016,144.7516,144.5348,144.6349,178700.0
2011-03-03 09:30:00,175.16,176.1,175.14,175.72,97500.0,146.0271,146.8108,146.0105,146.494,97500.0
2011-03-03 09:40:00,175.75,176.52,175.75,176.4,79100.0,146.519,147.1609,146.519,147.0609,79100.0
2011-03-03 09:50:00,176.36,176.41,176.14,176.23,52700.0,147.0275,147.0692,146.8441,146.9192,52700.0
2011-03-03 10:00:00,176.14,176.43,175.96,176.11,48500.0,146.8441,147.0859,146.6941,146.8191,48500.0
2011-03-03 10:10:00,176.11,176.31,176.07,176.07,39100.0,146.8191,146.9859,146.7858,146.7858,39100.0
2011-03-03 10:20:00,176.06,176.29,175.91,176.11,63400.0,146.7774,146.9692,146.6524,146.8191,63400.0
2011-03-03 10:30:00,176.14,176.15,175.94,175.98,41700.0,146.8441,146.8525,146.6774,146.7107,41700.0
2011-03-03 10:40:00,176.03,176.74,176.03,176.55,110800.0,146.7524,147.3443,146.7524,147.1859,110800.0
2011-03-03 10:50:00,176.49,176.66,176.4,176.55,66800.0,147.1359,147.2776,147.0609,147.1859,66800.0
2011-03-03 11:00:00,176.58,176.83,176.52,176.83,100400.0,147.2109,147.4194,147.1609,147.4194,100400.0
2011-03-03 11:10:00,176.84,176.92,176.61,176.86,69000.0,147.4277,147.4944,147.236,147.4444,69000.0
2011-03-03 11:20:00,176.86,176.95,176.8,176.82,39000.0,147.4444,147.5194,147.3944,147.411,39000.0
2011-03-03 11:30:00,176.84,176.94,176.78,176.85,31700.0,147.4277,147.5111,147.3777,147.436,31700.0
2011-03-03 11:40:00,176.9,177.13,176.83,177.09,72500.0,147.4777,147.6695,147.4194,147.6361,72500.0
2011-03-03 11:50:00,177.08,177.32,177.05,177.31,74400.0,147.6278,147.8279,147.6028,147.8195,74400.0
2011-03-03 12:00:00,177.3,177.36,177.21,177.32,31700.0,147.8112,147.8612,147.7362,147.8279,31700.0
2011-03-03 12:10:00,177.31,177.36,177.23,177.26,22700.0,147.8195,147.8612,147.7528,147.7779,22700.0
2011-03-03 12:20:00,177.26,177.4,177.21,177.26,69200.0,147.7779,147.8946,147.7362,147.7779,69200.0
2011-03-03 12:30:00,177.27,177.37,177.25,177.34,27400.0,147.7862,147.8696,147.7695,147.8445,27400.0
2011-03-03 12:40:00,177.36,177.52,177.3,177.5,80800.0,147.8612,147.9946,147.8112,147.9779,80800.0
2011-03-03 12:50:00,177.49,177.57,177.37,177.37,51100.0,147.9696,148.0363,147.8696,147.8696,51100.0
2011-03-03 13:00:00,177.39,177.46,177.34,177.36,29800.0,147.8862,147.9446,147.8445,147.8612,29800.0
2011-03-03 13:10:00,177.36,177.44,177.34,177.41,26300.0,147.8612,147.9279,147.8445,147.9029,26300.0
2011-03-03 13:20:00,177.42,177.5,177.22,177.25,52700.0,147.9112,147.9779,147.7445,147.7695,52700.0
2011-03-03 13:30:00,177.22,177.32,177.19,177.24,13800.0,147.7445,147.8279,147.7195,147.7612,13800.0
2011-03-03 13:40:00,177.24,177.32,177.15,177.31,48100.0,147.7612,147.8279,147.6861,147.8195,48100.0
2011-03-03 13:50:00,177.3,177.37,177.22,177.24,37200.0,147.8112,147.8696,147.7445,147.7612,37200.0
2011-03-03 14:00:00,177.24,177.44,177.24,177.37,53700.0,147.7612,147.9279,147.7612,147.8696,53700.0
2011-03-03 14:10:00,177.38,177.6,177.38,177.5,61200.0,147.8779,148.0613,147.8779,147.9779,61200.0
2011-03-03 14:20:00,177.49,177.49,177.26,177.34,48500.0,147.9696,147.9696,147.7779,147.8445,48500.0
2011-03-03 14:30:00,177.35,177.5,177.33,177.36,82700.0,147.8529,147.9779,147.8362,147.8612,82700.0
2011-03-03 14:40:00,177.35,177.43,177.33,177.36,27400.0,147.8529,147.9196,147.8362,147.8612,27400.0
2011-03-03 14:50:00,177.36,177.56,177.35,177.52,90600.0,147.8612,148.028,147.8529,147.9946,90600.0
2011-03-03 15:00:00,177.52,177.58,177.42,177.42,68900.0,147.9946,148.0446,147.9112,147.9112,68900.0
2011-03-03 15:10:00,177.44,177.5,177.39,177.42,37400.0,147.9279,147.9779,147.8862,147.9112,37400.0
2011-03-03 15:20:00,177.42,177.42,177.28,177.33,112500.0,147.9112,147.9112,147.7945,147.8362,112500.0
2011-03-03 15:30:00,177.34,177.35,177.11,177.25,130800.0,147.8445,147.8529,147.6528,147.7695,130800.0
2011-03-03 15:40:00,177.27,177.35,177.22,177.24,70800.0,147.7862,147.8529,147.7445,147.7612,70800.0
2011-03-03 15:50:00,177.25,177.36,177.2,177.2,216500.0,147.7695,147.8612,147.7278,147.7278,216500.0
2011-03-04 09:30:00,177.4,177.47,176.7,176.93,141200.0,147.8946,147.9529,147.311,147.5027,141200.0
2011-03-04 09:40:00,176.92,177.07,176.42,176.75,111800.0,147.4944,147.6195,147.0776,147.3527,111800.0
2011-03-04 09:50:00,176.73,177.01,176.41,176.91,335600.0,147.336,147.5694,147.0692,147.4861,335600.0
2011-03-04 10:00:00,176.95,177.07,176.26,176.31,212200.0,147.5194,147.6195,146.9442,146.9859,212200.0
2011-03-04 10:10:00,176.31,176.33,175.98,176.15,95800.0,146.9859,147.0025,146.7107,146.8525,95800.0
2011-03-04 10:20:00,176.15,176.22,175.87,176.19,57900.0,146.8525,146.9108,146.619,146.8858,57900.0
2011-03-04 10:30:00,176.17,176.44,176.08,176.35,58000.0,146.8691,147.0942,146.7941,147.0192,58000.0
2011-03-04 10:40:00,176.44,176.55,176.26,176.35,39800.0,147.0942,147.1859,146.9442,147.0192,39800.0
2011-03-04 10:50:00,176.38,176.63,176.35,176.55,25200.0,147.0442,147.2526,147.0192,147.1859,25200.0
2011-03-04 11:00:00,176.56,176.64,176.3,176.31,67100.0,147.1943,147.261,146.9775,146.9859,67100.0
2011-03-04 11:10:00,176.33,176.45,176.13,176.25,55200.0,147.0025,147.1026,146.8358,146.9358,55200.0
2011-03-04 11:20:00,176.22,176.33,176.12,176.13,17000.0,146.9108,147.0025,146.8275,146.8358,17000.0
2011-03-04 11:30:00,176.19,176.58,176.01,176.49,104900.0,146.8858,147.2109,146.7358,147.1359,104900.0
2011-03-04 11:40:00,176.51,176.53,176.27,176.29,64600.0,147.1526,147.1693,146.9525,146.9692,64600.0
2011-03-04 11:50:00,176.3,176.39,175.81,175.91,182500.0,146.9775,147.0526,146.569,146.6524,182500.0
2011-03-04 12:00:00,175.88,175.9,175.65,175.74,69900.0,146.6274,146.644,146.4356,146.5107,69900.0
2011-03-04 12:10:00,175.73,175.75,175.36,175.4,67600.0,146.5023,146.519,146.1939,146.2272,67600.0
2011-03-04 12:20:00,175.39,175.41,175.06,175.18,28900.0,146.2189,146.2355,145.9438,146.0438,28900.0
2011-03-04 12:30:00,175.17,175.3,175.02,175.28,28500.0,146.0355,146.1438,145.9104,146.1272,28500.0
2011-03-04 12:40:00,175.31,175.46,175.27,175.39,17100.0,146.1522,146.2772,146.1188,146.2189,17100.0
2011-03-04 12:50:00,175.4,175.4,175.23,175.26,30900.0,146.2272,146.2272,146.0855,146.1105,30900.0
2011-03-04 13:00:00,175.31,175.47,175.29,175.46,31200.0,146.1522,146.2856,146.1355,146.2772,31200.0
2011-03-04 13:10:00,175.48,175.49,175.17,175.27,24000.0,146.2939,146.3022,146.0355,146.1188,24000.0
2011-03-04 13:20:00,175.24,175.38,175.21,175.29,18800.0,146.0938,146.2105,146.0688,146.1355,18800.0
2011-03-04 13:30:00,175.28,175.6,175.26,175.57,19400.0,146.1272,146.3939,146.1105,146.3689,19400.0
2011-03-04 13:40:00,175.56,175.58,175.25,175.29,57700.0,146.3606,146.3773,146.1022,146.1355,57700.0
2011-03-04 13:50:00,175.29,175.36,175.06,175.28,56800.0,146.1355,146.1939,145.9438,146.1272,56800.0
2011-03-04 14:00:00,175.26,175.26,174.98,174.98,98500.0,146.1105,146.1105,145.8771,145.8771,98500.0
2011-03-04 14:10:00,174.97,175.15,174.92,175.03,63000.0,145.8687,146.0188,145.827,145.9187,63000.0
2011-03-04 14:20:00,175.08,175.28,174.99,175.2,40600.0,145.9604,146.1272,145.8854,146.0605,40600.0
2011-03-04 14:30:00,175.21,175.28,175.13,175.22,24200.0,146.0688,146.1272,146.0021,146.0771,24200.0
2011-03-04 14:40:00,175.24,175.27,175.1,175.16,41600.0,146.0938,146.1188,145.9771,146.0271,41600.0
2011-03-04 14:50:00,175.15,175.43,175.15,175.43,26400.0,146.0188,146.2522,146.0188,146.2522,26400.0
2011-03-04 15:00:00,175.44,175.74,175.44,175.56,49200.0,146.2606,146.5107,146.2606,146.3606,49200.0
2011-03-04 15:10:00,175.59,175.66,175.43,175.57,54500.0,146.3856,146.444,146.2522,146.3689,54500.0
2011-03-04 15:20:00,175.54,175.54,175.19,175.26,60000.0,146.3439,146.3439,146.0521,146.1105,60000.0
2011-03-04 15:30:00,175.27,175.45,175.07,175.45,68900.0,146.1188,146.2689,145.9521,146.2689,68900.0
2011-03-04 15:40:00,175.46,175.96,175.42,175.85,107400.0,146.2772,146.6941,146.2439,146.6024,107400.0
2011-03-04 15:50:00,175.86,176.13,175.82,176.08,160300.0,146.6107,146.8358,146.5774,146.7941,160300.0
2011-03-07 09:30:00,176.84,176.98,176.42,176.75,105100.0,147.4277,147.5444,147.0776,147.3527,105100.0
2011-03-07 09:40:00,176.73,176.85,176.35,176.5,158200.0,147.336,147.436,147.0192,147.1443,158200.0
2011-03-07 09:50:00,176.53,176.73,176.11,176.33,150600.0,147.1693,147.336,146.8191,147.0025,150600.0
2011-03-07 10:00:00,176.35,176.43,175.87,176.0,49800.0,147.0192,147.0859,146.619,146.7274,49800.0
2011-03-07 10:10:00,176.0,176.16,175.72,175.72,35700.0,146.7274,146.8608,146.494,146.494,35700.0
2011-03-07 10:20:00,175.68,176.12,175.63,176.08,27000.0,146.4606,146.8275,146.419,146.7941,27000.0
2011-03-07 10:30:00,176.08,176.1,175.15,175.15,31700.0,146.7941,146.8108,146.0188,146.0188,31700.0
2011-03-07 10:40:00,175.17,175.24,174.44,174.61,117600.0,146.0355,146.0938,145.4269,145.5686,117600.0
2011-03-07 10:50:00,174.62,174.79,174.41,174.49,50300.0,145.5769,145.7187,145.4019,145.4686,50300.0
2011-03-07 11:00:00,174.48,174.48,173.72,173.93,78900.0,145.4602,145.4602,144.8266,145.0017,78900.0
2011-03-07 11:10:00,173.94,173.99,173.59,173.92,49500.0,145.01,145.0517,144.7183,144.9934,49500.0
2011-03-07 11:20:00,173.9,173.98,173.72,173.73,21700.0,144.9767,145.0434,144.8266,144.835,21700.0
2011-03-07 11:30:00,173.71,173.87,173.58,173.87,27100.0,144.8183,144.9517,144.7099,144.9517,27100.0
2011-03-07 11:40:00,173.88,173.94,173.34,173.38,28900.0,144.96,145.01,144.5098,144.5432,28900.0
2011-03-07 11:50:00,173.31,173.39,173.12,173.29,31100.0,144.4848,144.5515,144.3264,144.4681,31100.0
2011-03-07 12:00:00,173.25,173.53,173.14,173.5,40500.0,144.4348,144.6682,144.3431,144.6432,40500.0
2011-03-07 12:10:00,173.54,173.6,173.36,173.39,21800.0,144.6766,144.7266,144.5265,144.5515,21800.0
2011-03-07 12:20:00,173.39,173.47,173.2,173.2,36500.0,144.5515,144.6182,144.3931,144.3931,36500.0
2011-03-07 12:30:00,173.21,173.37,173.11,173.3,20800.0,144.4015,144.5348,144.3181,144.4765,20800.0
2011-03-07 12:40:00,173.28,173.28,172.98,173.0,46800.0,144.4598,144.4598,144.2097,144.2264,46800.0
2011-03-07 12:50:00,173.0,173.06,172.67,172.81,81900.0,144.2264,144.2764,143.9513,144.068,81900.0
2011-03-07 13:00:00,172.85,172.85,172.54,172.68,51700.0,144.1013,144.1013,143.8429,143.9596,51700.0
2011-03-07 13:10:00,172.7,172.97,172.47,172.87,48000.0,143.9763,144.2014,143.7845,144.118,48000.0
2011-03-07 13:20:00,172.82,172.95,172.71,172.75,30000.0,144.0763,144.1847,143.9846,144.018,30000.0
2011-03-07 13:30:00,172.71,173.01,172.63,172.9,16500.0,143.9846,144.2347,143.9179,144.143,16500.0
2011-03-07 13:40:00,172.92,173.09,172.85,173.08,35100.0,144.1597,144.3014,144.1013,144.2931,35100.0
2011-03-07 13:50:00,173.08,173.08,172.8,172.85,17100.0,144.2931,144.2931,144.0596,144.1013,17100.0
2011-03-07 14:00:00,172.96,173.24,172.96,173.05,12200.0,144.193,144.4265,144.193,144.2681,12200.0
2011-03-07 14:10:00,173.06,173.5,172.85,173.48,36800.0,144.2764,144.6432,144.1013,144.6265,36800.0
2011-03-07 14:20:00,173.51,173.61,173.3,173.37,27000.0,144.6516,144.7349,144.4765,144.5348,27000.0
2011-03-07 14:30:00,173.39,173.39,173.19,173.26,37500.0,144.5515,144.5515,144.3848,144.4431,37500.0
2011-03-07 14:40:00,173.22,173.47,173.13,173.34,27200.0,144.4098,144.6182,144.3348,144.5098,27200.0
2011-03-07 14:50:00,173.38,173.5,173.23,173.41,85700.0,144.5432,144.6432,144.4181,144.5682,85700.0
2011-03-07 15:00:00,173.41,173.54,173.26,173.52,21000.0,144.5682,144.6766,144.4431,144.6599,21000.0
2011-03-07 15:10:00,173.51,173.86,173.48,173.73,12300.0,144.6516,144.9433,144.6265,144.835,12300.0
2011-03-07 15:20:00,173.69,174.1,173.53,173.95,44800.0,144.8016,145.1434,144.6682,145.0184,44800.0
2011-03-07 15:30:00,173.92,174.32,173.8,174.15,55500.0,144.9934,145.3268,144.8933,145.1851,55500.0
2011-03-07 15:40:00,174.15,174.27,174.01,174.06,51400.0,145.1851,145.2852,145.0684,145.1101,51400.0
2011-03-07 15:50:00,174.07,174.07,173.61,173.71,150000.0,145.1184,145.1184,144.7349,144.8183,150000.0
2011-03-08 09:30:00,174.1,174.36,173.56,173.76,111200.0,145.1434,145.3602,144.6932,144.86,111200.0
2011-03-08 09:40:00,173.77,173.91,173.03,173.22,116600.0,144.8683,144.985,144.2514,144.4098,116600.0
2011-03-08 09:50:00,173.2,174.23,173.15,174.2,96900.0,144.3931,145.2518,144.3514,145.2268,96900.0
2011-03-08 10:00:00,174.2,174.79,174.2,174.57,105200.0,145.2268,145.7187,145.2268,145.5353,105200.0
2011-03-08 10:10:00,174.57,175.37,174.48,175.24,130100.0,145.5353,146.2022,145.4602,146.0938,130100.0
2011-03-08 10:20:00,175.28,175.49,175.01,175.31,48100.0,146.1272,146.3022,145.9021,146.1522,48100.0
2011-03-08 10:30:00,175.36,175.66,175.15,175.34,131400.0,146.1939,146.444,146.0188,146.1772,131400.0
2011-03-08 10:40:00,175.35,175.58,174.98,175.33,108700.0,146.1855,146.3773,145.8771,146.1689,108700.0
2011-03-08 10:50:00,175.28,175.78,175.26,175.63,41000.0,146.1272,146.544,146.1105,146.419,41000.0
2011-03-08 11:00:00,175.65,175.65,175.42,175.55,38300.0,146.4356,146.4356,146.2439,146.3523,38300.0
2011-03-08 11:10:00,175.55,175.81,175.33,175.78,60900.0,146.3523,146.569,146.1689,146.544,60900.0
2011-03-08 11:20:00,175.79,176.15,175.71,176.15,117500.0,146.5523,146.8525,146.4856,146.8525,117500.0
2011-03-08 11:30:00,176.14,176.23,175.98,176.01,51400.0,146.8441,146.9192,146.7107,146.7358,51400.0
2011-03-08 11:40:00,175.99,176.26,175.92,176.25,85600.0,146.7191,146.9442,146.6607,146.9358,85600.0
2011-03-08 11:50:00,176.25,176.48,176.24,176.43,105200.0,146.9358,147.1276,146.9275,147.0859,105200.0
2011-03-08 12:00:00,176.44,176.56,176.39,176.51,70500.0,147.0942,147.1943,147.0526,147.1526,70500.0
2011-03-08 12:10:00,176.48,176.57,176.28,176.35,74300.0,147.1276,147.2026,146.9608,147.0192,74300.0
2011-03-08 12:20:00,176.4,176.49,176.33,176.42,37700.0,147.0609,147.1359,147.0025,147.0776,37700.0
2011-03-08 12:30:00,176.39,176.46,176.33,176.33,27500.0,147.0526,147.1109,147.0025,147.0025,27500.0
2011-03-08 12:40:00,176.31,176.42,176.15,176.15,25800.0,146.9859,147.0776,146.8525,146.8525,25800.0
2011-03-08 12:50:00,176.16,176.27,176.11,176.11,52500.0,146.8608,146.9525,146.8191,146.8191,52500.0
2011-03-08 13:00:00,176.15,176.29,176.13,176.22,35600.0,146.8525,146.9692,146.8358,146.9108,35600.0
2011-03-08 13:10:00,176.21,176.24,176.04,176.05,133400.0,146.9025,146.9275,146.7608,146.7691,133400.0
2011-03-08 13:20:00,176.06,176.3,176.06,176.3,50100.0,146.7774,146.9775,146.7774,146.9775,50100.0
2011-03-08 13:30:00,176.33,176.42,176.22,176.31,34500.0,147.0025,147.0776,146.9108,146.9859,34500.0
2011-03-08 13:40:00,176.3,176.4,176.16,176.39,40300.0,146.9775,147.0609,146.8608,147.0526,40300.0
2011-03-08 13:50:00,176.36,176.44,176.33,176.37,84900.0,147.0275,147.0942,147.0025,147.0359,84900.0
2011-03-08 14:00:00,176.39,176.43,175.91,175.96,59400.0,147.0526,147.0859,146.6524,146.6941,59400.0
2011-03-08 14:10:00,175.94,175.94,175.64,175.91,87100.0,146.6774,146.6774,146.4273,146.6524,87100.0
2011-03-08 14:20:00,175.93,175.98,175.77,175.8,62000.0,146.6691,146.7107,146.5357,146.5607,62000.0
2011-03-08 14:30:00,175.84,175.89,175.54,175.89,48800.0,146.594,146.6357,146.3439,146.6357,48800.0
2011-03-08 14:40:00,175.89,176.33,175.87,176.25,116200.0,146.6357,147.0025,146.619,146.9358,116200.0
2011-03-08 14:50:00,176.27,176.3,176.11,176.23,40900.0,146.9525,146.9775,146.8191,146.9192,40900.0
2011-03-08 15:00:00,176.23,176.26,176.0,176.24,67200.0,146.9192,146.9442,146.7274,146.9275,67200.0
2011-03-08 15:10:00,176.22,176.42,176.13,176.27,89400.0,146.9108,147.0776,146.8358,146.9525,89400.0
2011-03-08 15:20:00,176.23,176.37,176.0,176.15,65000.0,146.9192,147.0359,146.7274,146.8525,65000.0
2011-03-08 15:30:00,176.2,176.26,176.03,176.22,70200.0,146.8942,146.9442,146.7524,146.9108,70200.0
2011-03-08 15:40:00,176.19,176.25,175.98,176.12,133500.0,146.8858,146.9358,146.7107,146.8275,133500.0
2011-03-08 15:50:00,176.11,176.13,175.73,175.93,374700.0,146.8191,146.8358,146.5023,146.6691,374700.0
2011-03-09 09:30:00,175.48,175.52,174.71,174.9,136000.0,146.2939,146.3273,145.652,145.8104,136000.0
2011-03-09 09:40:00,174.87,175.16,174.4,175.02,96000.0,145.7854,146.0271,145.3935,145.9104,96000.0
2011-03-09 09:50:00,174.97,175.28,174.85,175.07,68000.0,145.8687,146.1272,145.7687,145.9521,68000.0
2011-03-09 10:00:00,175.05,175.29,174.61,175.2,81100.0,145.9354,146.1355,145.5686,146.0605,81100.0
2011-03-09 10:10:00,175.19,175.46,175.01,175.4,65000.0,146.0521,146.2772,145.9021,146.2272,65000.0
2011-03-09 10:20:00,175.43,175.85,175.43,175.76,98400.0,146.2522,146.6024,146.2522,146.5273,98400.0
2011-03-09 10:30:00,175.76,175.93,175.46,175.64,91500.0,146.5273,146.6691,146.2772,146.4273,91500.0
2011-03-09 10:40:00,175.62,175.68,175.25,175.45,74700.0,146.4106,146.4606,146.1022,146.2689,74700.0
2011-03-09 10:50:00,175.45,175.45,174.51,174.68,246200.0,146.2689,146.2689,145.4852,145.627,246200.0
2011-03-09 11:00:00,174.65,174.85,174.3,174.78,54600.0,145.602,145.7687,145.3102,145.7103,54600.0
2011-03-09 11:10:00,174.75,175.23,174.75,175.19,34000.0,145.6853,146.0855,145.6853,146.0521,34000.0
2011-03-09 11:20:00,175.2,175.42,175.11,175.11,32800.0,146.0605,146.2439,145.9854,145.9854,32800.0
2011-03-09 11:30:00,175.14,175.51,174.73,175.5,46500.0,146.0105,146.3189,145.6686,146.3106,46500.0
2011-03-09 11:40:00,175.52,175.53,175.32,175.38,15800.0,146.3273,146.3356,146.1605,146.2105,15800.0
2011-03-09 11:50:00,175.31,175.85,175.31,175.63,70000.0,146.1522,146.6024,146.1522,146.419,70000.0
2011-03-09 12:00:00,175.68,176.11,175.63,175.84,66300.0,146.4606,146.8191,146.419,146.594,66300.0
2011-03-09 12:10:00,175.8,175.86,175.68,175.78,11400.0,146.5607,146.6107,146.4606,146.544,11400.0
2011-03-09 12:20:00,175.78,175.88,175.31,175.4,37700.0,146.544,146.6274,146.1522,146.2272,37700.0
2011-03-09 12:30:00,175.4,175.63,175.34,175.61,19200.0,146.2272,146.419,146.1772,146.4023,19200.0
2011-03-09 12:40:00,175.6,175.75,175.32,175.71,11700.0,146.3939,146.519,146.1605,146.4856,11700.0
2011-03-09 12:50:00,175.75,175.89,175.46,175.52,52600.0,146.519,146.6357,146.2772,146.3273,52600.0
2011-03-09 13:00:00,175.53,175.61,175.27,175.45,20100.0,146.3356,146.4023,146.1188,146.2689,20100.0
2011-03-09 13:10:00,175.53,175.65,175.37,175.6,8100.0,146.3356,146.4356,146.2022,146.3939,8100.0
2011-03-09 13:20:00,175.56,175.83,175.53,175.67,17900.0,146.3606,146.5857,146.3356,146.4523,17900.0
2011-03-09 13:30:00,175.67,175.72,175.46,175.54,17800.0,146.4523,146.494,146.2772,146.3439,17800.0
2011-03-09 13:40:00,175.5,175.52,175.33,175.44,5700.0,146.3106,146.3273,146.1689,146.2606,5700.0
2011-03-09 13:50:00,175.4,175.44,175.23,175.36,17000.0,146.2272,146.2606,146.0855,146.1939,17000.0
2011-03-09 14:00:00,175.4,175.61,175.33,175.46,34800.0,146.2272,146.4023,146.1689,146.2772,34800.0
2011-03-09 14:10:00,175.44,175.69,175.38,175.6,20600.0,146.2606,146.469,146.2105,146.3939,20600.0
2011-03-09 14:20:00,175.62,175.62,175.41,175.42,12200.0,146.4106,146.4106,146.2355,146.2439,12200.0
2011-03-09 14:30:00,175.39,175.39,175.05,175.19,35900.0,146.2189,146.2189,145.9354,146.0521,35900.0
2011-03-09 14:40:00,175.18,175.37,175.15,175.3,13300.0,146.0438,146.2022,146.0188,146.1438,13300.0
2011-03-09 14:50:00,175.38,175.61,175.37,175.58,6500.0,146.2105,146.4023,146.2022,146.3773,6500.0
2011-03-09 15:00:00,175.53,175.66,175.42,175.66,18800.0,146.3356,146.444,146.2439,146.444,18800.0
2011-03-09 15:10:00,175.67,175.73,175.46,175.58,13200.0,146.4523,146.5023,146.2772,146.3773,13200.0
2011-03-09 15:20:00,175.49,175.56,175.39,175.5,18700.0,146.3022,146.3606,146.2189,146.3106,18700.0
2011-03-09 15:30:00,175.51,175.52,175.21,175.35,37900.0,146.3189,146.3273,146.0688,146.1855,37900.0
2011-03-09 15:40:00,175.34,175.51,175.25,175.44,78500.0,146.1772,146.3189,146.1022,146.2606,78500.0
2011-03-09 15:50:00,175.45,175.5,175.31,175.31,115300.0,146.2689,146.3106,146.1522,146.1522,115300.0
2011-03-10 09:30:00,173.29,173.4,171.86,172.11,211600.0,144.4681,144.5599,143.276,143.4844,211600.0
2011-03-10 09:40:00,172.14,172.44,171.49,172.39,202800.0,143.5094,143.7595,142.9675,143.7178,202800.0
2011-03-10 09:50:00,172.35,172.58,172.25,172.3,98400.0,143.6845,143.8762,143.6011,143.6428,98400.0
2011-03-10 10:00:00,172.29,172.37,171.78,171.96,147800.0,143.6345,143.7012,143.2093,143.3594,147800.0
2011-03-10 10:10:00,171.96,172.3,171.9,172.28,85500.0,143.3594,143.6428,143.3093,143.6261,85500.0
2011-03-10 10:20:00,172.3,172.52,172.19,172.24,63400.0,143.6428,143.8262,143.5511,143.5928,63400.0
2011-03-10 10:30:00,172.21,172.28,171.67,171.77,116700.0,143.5678,143.6261,143.1176,143.201,116700.0
2011-03-10 10:40:00,171.77,172.23,171.68,171.96,90100.0,143.201,143.5844,143.1259,143.3594,90100.0
2011-03-10 10:50:00,171.96,172.44,171.93,172.37,42200.0,143.3594,143.7595,143.3343,143.7012,42200.0
2011-03-10 11:00:00,172.38,172.4,172.26,172.32,45600.0,143.7095,143.7262,143.6095,143.6595,45600.0
2011-03-10 11:10:00,172.31,172.45,172.06,172.43,81500.0,143.6511,143.7679,143.4427,143.7512,81500.0
2011-03-10 11:20:00,172.44,172.62,172.35,172.43,34600.0,143.7595,143.9096,143.6845,143.7512,34600.0
2011-03-10 11:30:00,172.42,172.87,172.37,172.86,39600.0,143.7428,144.118,143.7012,144.1097,39600.0
2011-03-10 11:40:00,172.86,172.86,172.52,172.54,25300.0,144.1097,144.1097,143.8262,143.8429,25300.0
2011-03-10 11:50:00,172.59,173.06,172.53,173.02,78200.0,143.8846,144.2764,143.8346,144.2431,78200.0
2011-03-10 12:00:00,173.02,173.13,172.75,172.79,227700.0,144.2431,144.3348,144.018,144.0513,227700.0
2011-03-10 12:10:00,172.79,172.9,172.79,172.82,32500.0,144.0513,144.143,144.0513,144.0763,32500.0
2011-03-10 12:20:00,172.81,173.03,172.56,172.7,75800.0,144.068,144.2514,143.8596,143.9763,75800.0
2011-03-10 12:30:00,172.7,172.85,172.54,172.85,73300.0,143.9763,144.1013,143.8429,144.1013,73300.0
2011-03-10 12:40:00,172.84,172.93,172.7,172.7,33300.0,144.093,144.168,143.9763,143.9763,33300.0
2011-03-10 12:50:00,172.7,173.34,172.68,173.29,44100.0,143.9763,144.5098,143.9596,144.4681,44100.0
2011-03-10 13:00:00,173.27,173.43,173.06,173.21,42400.0,144.4515,144.5849,144.2764,144.4015,42400.0
2011-03-10 13:10:00,173.25,173.56,173.22,173.43,23600.0,144.4348,144.6932,144.4098,144.5849,23600.0
2011-03-10 13:20:00,173.41,173.47,172.82,172.9,100600.0,144.5682,144.6182,144.0763,144.143,100600.0
2011-03-10 13:30:00,172.87,172.87,172.17,172.17,126200.0,144.118,144.118,143.5344,143.5344,126200.0
2011-03-10 13:40:00,172.14,172.65,172.14,172.56,118400.0,143.5094,143.9346,143.5094,143.8596,118400.0
2011-03-10 13:50:00,172.64,172.73,172.38,172.59,46200.0,143.9263,144.0013,143.7095,143.8846,46200.0
2011-03-10 14:00:00,172.59,172.89,172.56,172.83,54000.0,143.8846,144.1347,143.8596,144.0847,54000.0
2011-03-10 14:10:00,172.79,172.86,172.6,172.73,17600.0,144.0513,144.1097,143.8929,144.0013,17600.0
2011-03-10 14:20:00,172.75,172.78,172.59,172.63,15200.0,144.018,144.043,143.8846,143.9179,15200.0
2011-03-10 14:30:00,172.54,172.99,172.51,172.94,50500.0,143.8429,144.218,143.8179,144.1764,50500.0
2011-03-10 14:40:00,172.97,173.03,172.74,172.74,43300.0,144.2014,144.2514,144.0096,144.0096,43300.0
2011-03-10 14:50:00,172.78,172.84,172.67,172.73,6400.0,144.043,144.093,143.9513,144.0013,6400.0
2011-03-10 15:00:00,172.76,172.77,172.37,172.56,32000.0,144.0263,144.0346,143.7012,143.8596,32000.0
2011-03-10 15:10:00,172.56,172.57,172.0,172.04,59500.0,143.8596,143.8679,143.3927,143.426,59500.0
2011-03-10 15:20:00,172.05,172.27,172.04,172.14,25800.0,143.4344,143.6178,143.426,143.5094,25800.0
2011-03-10 15:30:00,172.1,172.35,172.0,172.35,73100.0,143.4761,143.6845,143.3927,143.6845,73100.0
2011-03-10 15:40:00,172.36,172.75,172.3,172.32,76300.0,143.6928,144.018,143.6428,143.6595,76300.0
2011-03-10 15:50:00,172.29,172.34,172.09,172.11,109700.0,143.6345,143.6762,143.4677,143.4844,109700.0
2011-03-11 09:30:00,170.97,172.28,170.91,172.12,191100.0,142.534,143.6261,142.484,143.4927,191100.0
2011-03-11 09:40:00,172.12,172.67,172.07,172.1,75700.0,143.4927,143.9513,143.4511,143.4761,75700.0
2011-03-11 09:50:00,172.06,172.25,171.54,171.95,322800.0,143.4427,143.6011,143.0092,143.351,322800.0
2011-03-11 10:00:00,171.89,172.02,171.25,171.26,68600.0,143.301,143.4094,142.7674,142.7758,68600.0
2011-03-11 10:10:00,171.35,171.93,171.22,171.84,60500.0,142.8508,143.3343,142.7424,143.2593,60500.0
2011-03-11 10:20:00,171.83,172.06,171.64,171.66,82000.0,143.251,143.4427,143.0926,143.1093,82000.0
2011-03-11 10:30:00,171.69,171.87,171.46,171.71,124700.0,143.1343,143.2843,142.9425,143.1509,124700.0
2011-03-11 10:40:00,171.73,171.92,171.42,171.79,118200.0,143.1676,143.326,142.9092,143.2176,118200.0
2011-03-11 10:50:00,171.77,171.86,171.52,171.82,66400.0,143.201,143.276,142.9925,143.2426,66400.0
2011-03-11 11:00:00,171.83,171.95,171.67,171.73,83900.0,143.251,143.351,143.1176,143.1676,83900.0
2011-03-11 11:10:00,171.71,171.95,171.71,171.93,30500.0,143.1509,143.351,143.1509,143.3343,30500.0
2011-03-11 11:20:00,171.91,172.23,171.9,172.08,41500.0,143.3177,143.5844,143.3093,143.4594,41500.0
2011-03-11 11:30:00,172.12,172.35,172.06,172.3,34000.0,143.4927,143.6845,143.4427,143.6428,34000.0
2011-03-11 11:40:00,172.29,172.86,172.29,172.7,144300.0,143.6345,144.1097,143.6345,143.9763,144300.0
2011-03-11 11:50:00,172.67,172.86,172.59,172.76,58800.0,143.9513,144.1097,143.8846,144.0263,58800.0
2011-03-11 12:00:00,172.76,172.89,172.75,172.84,25100.0,144.0263,144.1347,144.018,144.093,25100.0
2011-03-11 12:10:00,172.84,172.92,172.67,172.91,38900.0,144.093,144.1597,143.9513,144.1513,38900.0
2011-03-11 12:20:00,172.91,173.19,172.91,173.04,40200.0,144.1513,144.3848,144.1513,144.2597,40200.0
2011-03-11 12:30:00,173.04,173.06,172.92,172.92,14200.0,144.2597,144.2764,144.1597,144.1597,14200.0
2011-03-11 12:40:00,172.92,173.04,172.84,172.89,15200.0,144.1597,144.2597,144.093,144.1347,15200.0
2011-03-11 12:50:00,172.9,173.02,172.87,172.97,16600.0,144.143,144.2431,144.118,144.2014,16600.0
2011-03-11 13:00:00,173.0,173.01,172.82,172.86,16600.0,144.2264,144.2347,144.0763,144.1097,16600.0
2011-03-11 13:10:00,172.86,172.88,172.42,172.56,75200.0,144.1097,144.1263,143.7428,143.8596,75200.0
2011-03-11 13:20:00,172.55,172.78,172.51,172.68,17400.0,143.8512,144.043,143.8179,143.9596,17400.0
2011-03-11 13:30:00,172.71,172.8,172.6,172.63,16200.0,143.9846,144.0596,143.8929,143.9179,16200.0
2011-03-11 13:40:00,172.61,172.88,172.58,172.88,9100.0,143.9012,144.1263,143.8762,144.1263,9100.0
2011-03-11 13:50:00,172.86,172.99,172.69,172.74,11600.0,144.1097,144.218,143.9679,144.0096,11600.0
2011-03-11 14:00:00,172.77,172.88,172.73,172.78,10400.0,144.0346,144.1263,144.0013,144.043,10400.0
2011-03-11 14:10:00,172.79,173.14,172.79,173.13,16600.0,144.0513,144.3431,144.0513,144.3348,16600.0
2011-03-11 14:20:00,173.14,173.22,173.09,173.22,35300.0,144.3431,144.4098,144.3014,144.4098,35300.0
2011-03-11 14:30:00,173.19,173.34,173.08,173.09,38500.0,144.3848,144.5098,144.2931,144.3014,38500.0
2011-03-11 14:40:00,173.12,173.32,173.12,173.22,40000.0,144.3264,144.4932,144.3264,144.4098,40000.0
2011-03-11 14:50:00,173.22,173.29,173.17,173.24,6300.0,144.4098,144.4681,144.3681,144.4265,6300.0
2011-03-11 15:00:00,173.26,173.54,173.25,173.45,37100.0,144.4431,144.6766,144.4348,144.6015,37100.0
2011-03-11 15:10:00,173.42,173.51,173.32,173.47,31700.0,144.5765,144.6516,144.4932,144.6182,31700.0
2011-03-11 15:20:00,173.46,173.7,173.46,173.7,29400.0,144.6099,144.81,144.6099,144.81,29400.0
2011-03-11 15:30:00,173.73,173.86,173.32,173.47,91000.0,144.835,144.9433,144.4932,144.6182,91000.0
2011-03-11 15:40:00,173.52,173.67,173.36,173.59,82500.0,144.6599,144.7849,144.5265,144.7183,82500.0
2011-03-11 15:50:00,173.58,173.75,173.22,173.22,239800.0,144.7099,144.8516,144.4098,144.4098,239800.0
2011-03-14 09:30:00,172.07,172.99,171.92,172.82,100700.0,143.4511,144.218,143.326,144.0763,100700.0
2011-03-14 09:40:00,172.84,173.04,172.41,172.93,153300.0,144.093,144.2597,143.7345,144.168,153300.0
2011-03-14 09:50:00,172.87,173.49,172.84,173.29,40400.0,144.118,144.6349,144.093,144.4681,40400.0
2011-03-14 10:00:00,173.31,173.44,173.0,173.02,35100.0,144.4848,144.5932,144.2264,144.2431,35100.0
2011-03-14 10:10:00,173.03,173.03,172.73,172.79,28700.0,144.2514,144.2514,144.0013,144.0513,28700.0
2011-03-14 10:20:00,172.75,173.05,172.64,172.81,30100.0,144.018,144.2681,143.9263,144.068,30100.0
2011-03-14 10:30:00,172.77,172.77,172.16,172.41,44200.0,144.0346,144.0346,143.5261,143.7345,44200.0
2011-03-14 10:40:00,172.36,172.77,172.34,172.77,47100.0,143.6928,144.0346,143.6762,144.0346,47100.0
2011-03-14 10:50:00,172.75,172.9,172.17,172.27,55200.0,144.018,144.143,143.5344,143.6178,55200.0
2011-03-14 11:00:00,172.24,172.42,171.97,172.08,58200.0,143.5928,143.7428,143.3677,143.4594,58200.0
2011-03-14 11:10:00,172.14,172.14,171.23,171.3,93600.0,143.5094,143.5094,142.7508,142.8091,93600.0
2011-03-14 11:20:00,171.36,171.67,171.31,171.4,34800.0,142.8591,143.1176,142.8175,142.8925,34800.0
2011-03-14 11:30:00,171.37,171.53,171.18,171.46,50200.0,142.8675,143.0009,142.7091,142.9425,50200.0
2011-03-14 11:40:00,171.47,171.98,171.45,171.65,88100.0,142.9509,143.376,142.9342,143.1009,88100.0
2011-03-14 11:50:00,171.64,171.67,171.39,171.53,100900.0,143.0926,143.1176,142.8842,143.0009,100900.0
2011-03-14 12:00:00,171.56,171.77,171.53,171.61,54400.0,143.0259,143.201,143.0009,143.0676,54400.0
2011-03-14 12:10:00,171.61,171.68,171.33,171.53,31300.0,143.0676,143.1259,142.8341,143.0009,31300.0
2011-03-14 12:20:00,171.54,171.72,171.54,171.66,24100.0,143.0092,143.1593,143.0092,143.1093,24100.0
2011-03-14 12:30:00,171.67,171.72,171.28,171.31,143200.0,143.1176,143.1593,142.7925,142.8175,143200.0
2011-03-14 12:40:00,171.28,171.53,171.26,171.46,22400.0,142.7925,143.0009,142.7758,142.9425,22400.0
2011-03-14 12:50:00,171.51,171.7,171.42,171.7,23300.0,142.9842,143.1426,142.9092,143.1426,23300.0
2011-03-14 13:00:00,171.76,172.02,171.7,171.96,22000.0,143.1926,143.4094,143.1426,143.3594,22000.0
2011-03-14 13:10:00,171.97,172.19,171.97,172.03,85200.0,143.3677,143.5511,143.3677,143.4177,85200.0
2011-03-14 13:20:00,172.05,172.05,171.76,171.88,24000.0,143.4344,143.4344,143.1926,143.2927,24000.0
2011-03-14 13:30:00,171.89,171.94,171.61,171.7,51300.0,143.301,143.3427,143.0676,143.1426,51300.0
2011-03-14 13:40:00,171.68,171.98,171.68,171.89,17500.0,143.1259,143.376,143.1259,143.301,17500.0
2011-03-14 13:50:00,171.89,172.15,171.83,171.85,26700.0,143.301,143.5178,143.251,143.2677,26700.0
2011-03-14 14:00:00,171.83,172.33,171.83,172.3,34300.0,143.251,143.6678,143.251,143.6428,34300.0
2011-03-14 14:10:00,172.23,172.37,172.11,172.11,41300.0,143.5844,143.7012,143.4844,143.4844,41300.0
2011-03-14 14:20:00,172.18,172.52,172.16,172.43,43500.0,143.5428,143.8262,143.5261,143.7512,43500.0
2011-03-14 14:30:00,172.41,172.41,172.01,172.03,33000.0,143.7345,143.7345,143.401,143.4177,33000.0
2011-03-14 14:40:00,172.05,172.15,171.9,172.12,20500.0,143.4344,143.5178,143.3093,143.4927,20500.0
2011-03-14 14:50:00,172.12,172.12,171.88,172.03,17300.0,143.4927,143.4927,143.2927,143.4177,17300.0
2011-03-14 15:00:00,171.97,172.3,171.95,172.2,37000.0,143.3677,143.6428,143.351,143.5594,37000.0
2011-03-14 15:10:00,172.16,172.55,172.16,172.35,35700.0,143.5261,143.8512,143.5261,143.6845,35700.0
2011-03-14 15:20:00,172.36,172.44,172.24,172.39,52400.0,143.6928,143.7595,143.5928,143.7178,52400.0
2011-03-14 15:30:00,172.38,172.47,172.17,172.38,70600.0,143.7095,143.7845,143.5344,143.7095,70600.0
2011-03-14 15:40:00,172.35,172.79,172.35,172.48,118000.0,143.6845,144.0513,143.6845,143.7929,118000.0
2011-03-14 15:50:00,172.5,172.68,172.4,172.47,415000.0,143.8095,143.9596,143.7262,143.7845,415000.0
2011-03-15 09:30:00,168.67,168.73,167.36,168.14,429900.0,140.6166,140.6666,139.5244,140.1747,429900.0
2011-03-15 09:40:00,168.03,168.9,167.88,168.9,193400.0,140.083,140.8083,139.9579,140.8083,193400.0
2011-03-15 09:50:00,168.95,169.06,168.14,168.16,122900.0,140.85,140.9417,140.1747,140.1914,122900.0
2011-03-15 10:00:00,168.23,168.92,168.22,168.82,141700.0,140.2497,140.825,140.2414,140.7416,141700.0
2011-03-15 10:10:00,168.79,169.19,168.69,168.96,130000.0,140.7166,141.0501,140.6332,140.8583,130000.0
2011-03-15 10:20:00,168.96,169.7,168.83,169.7,204400.0,140.8583,141.4752,140.7499,141.4752,204400.0
2011-03-15 10:30:00,169.71,169.78,169.48,169.71,105100.0,141.4836,141.5419,141.2918,141.4836,105100.0
2011-03-15 10:40:00,169.71,170.05,169.64,169.83,151400.0,141.4836,141.767,141.4252,141.5836,151400.0
2011-03-15 10:50:00,169.82,170.11,169.77,170.11,192400.0,141.5753,141.817,141.5336,141.817,192400.0
2011-03-15 11:00:00,170.12,170.12,169.61,169.69,63700.0,141.8254,141.8254,141.4002,141.4669,63700.0
2011-03-15 11:10:00,169.68,170.01,169.63,169.94,80300.0,141.4586,141.7337,141.4169,141.6753,80300.0
2011-03-15 11:20:00,169.94,170.13,169.68,170.07,136000.0,141.6753,141.8337,141.4586,141.7837,136000.0
2011-03-15 11:30:00,170.1,170.26,169.99,170.25,62000.0,141.8087,141.9421,141.717,141.9338,62000.0
2011-03-15 11:40:00,170.23,170.45,170.21,170.25,114800.0,141.9171,142.1005,141.9004,141.9338,114800.0
2011-03-15 11:50:00,170.22,170.44,170.0,170.42,56000.0,141.9088,142.0922,141.7253,142.0755,56000.0
2011-03-15 12:00:00,170.41,170.85,170.37,170.76,109400.0,142.0672,142.434,142.0338,142.3589,109400.0
2011-03-15 12:10:00,170.79,170.82,170.61,170.69,39900.0,142.384,142.409,142.2339,142.3006,39900.0
2011-03-15 12:20:00,170.68,171.08,170.63,171.02,35900.0,142.2922,142.6257,142.2506,142.5757,35900.0
2011-03-15 12:30:00,171.03,171.03,170.67,170.8,67200.0,142.584,142.584,142.2839,142.3923,67200.0
2011-03-15 12:40:00,170.83,170.83,170.23,170.41,133300.0,142.4173,142.4173,141.9171,142.0672,133300.0
2011-03-15 12:50:00,170.38,170.66,170.37,170.57,65000.0,142.0421,142.2756,142.0338,142.2005,65000.0
2011-03-15 13:00:00,170.66,170.67,170.39,170.39,40000.0,142.2756,142.2839,142.0505,142.0505,40000.0
2011-03-15 13:10:00,170.38,170.67,170.35,170.41,65400.0,142.0421,142.2839,142.0171,142.0672,65400.0
2011-03-15 13:20:00,170.43,170.57,170.29,170.3,34000.0,142.0838,142.2005,141.9671,141.9754,34000.0
2011-03-15 13:30:00,170.32,170.57,170.28,170.57,20700.0,141.9921,142.2005,141.9588,142.2005,20700.0
2011-03-15 13:40:00,170.57,170.74,170.29,170.55,55000.0,142.2005,142.3423,141.9671,142.1839,55000.0
2011-03-15 13:50:00,170.6,170.7,170.49,170.69,11900.0,142.2256,142.3089,142.1338,142.3006,11900.0
2011-03-15 14:00:00,170.68,170.75,170.62,170.72,14100.0,142.2922,142.3506,142.2422,142.3256,14100.0
2011-03-15 14:10:00,170.76,171.0,170.47,170.51,87200.0,142.3589,142.559,142.1172,142.1505,87200.0
2011-03-15 14:20:00,170.5,171.34,170.49,171.28,105500.0,142.1422,142.8425,142.1338,142.7925,105500.0
2011-03-15 14:30:00,171.28,171.39,171.15,171.23,56400.0,142.7925,142.8842,142.6841,142.7508,56400.0
2011-03-15 14:40:00,171.21,171.65,171.19,171.51,41500.0,142.7341,143.1009,142.7174,142.9842,41500.0
2011-03-15 14:50:00,171.48,171.7,171.31,171.45,59700.0,142.9592,143.1426,142.8175,142.9342,59700.0
2011-03-15 15:00:00,171.4,171.84,171.39,171.74,53700.0,142.8925,143.2593,142.8842,143.1759,53700.0
2011-03-15 15:10:00,171.77,171.9,171.61,171.84,54800.0,143.201,143.3093,143.0676,143.2593,54800.0
2011-03-15 15:20:00,171.87,172.24,171.85,172.14,112900.0,143.2843,143.5928,143.2677,143.5094,112900.0
2011-03-15 15:30:00,172.15,172.15,171.83,172.1,72900.0,143.5178,143.5178,143.251,143.4761,72900.0
2011-03-15 15:40:00,172.1,172.45,171.75,171.82,196800.0,143.4761,143.7679,143.1843,143.2426,196800.0
2011-03-15 15:50:00,171.8,171.8,171.25,171.33,262500.0,143.226,143.226,142.7674,142.8341,262500.0
2011-03-16 09:30:00,170.77,171.47,170.54,171.34,229300.0,142.3673,142.9509,142.1755,142.8425,229300.0
2011-03-16 09:40:00,171.33,171.63,170.77,171.33,249600.0,142.8341,143.0842,142.3673,142.8341,249600.0
2011-03-16 09:50:00,171.33,171.92,171.33,171.65,133400.0,142.8341,143.326,142.8341,143.1009,133400.0
2011-03-16 10:00:00,171.65,172.25,171.65,172.03,200200.0,143.1009,143.6011,143.1009,143.4177,200200.0
2011-03-16 10:10:00,172.06,172.28,171.64,171.99,60400.0,143.4427,143.6261,143.0926,143.3844,60400.0
2011-03-16 10:20:00,171.96,172.2,171.75,172.07,77900.0,143.3594,143.5594,143.1843,143.4511,77900.0
2011-03-16 10:30:00,172.1,172.26,171.8,172.19,122000.0,143.4761,143.6095,143.226,143.5511,122000.0
2011-03-16 10:40:00,172.19,172.42,172.11,172.32,114600.0,143.5511,143.7428,143.4844,143.6595,114600.0
2011-03-16 10:50:00,172.33,172.36,171.41,171.41,182100.0,143.6678,143.6928,142.9008,142.9008,182100.0
2011-03-16 11:00:00,171.37,171.37,169.81,171.23,374600.0,142.8675,142.8675,141.5669,142.7508,374600.0
2011-03-16 11:10:00,171.23,171.68,171.05,171.21,417600.0,142.7508,143.1259,142.6007,142.7341,417600.0
2011-03-16 11:20:00,171.17,171.3,170.87,171.24,399600.0,142.7007,142.8091,142.4506,142.7591,399600.0
2011-03-16 11:30:00,171.26,171.48,170.88,171.1,97800.0,142.7758,142.9592,142.459,142.6424,97800.0
2011-03-16 11:40:00,171.1,171.36,170.7,170.99,76300.0,142.6424,142.8591,142.3089,142.5507,76300.0
2011-03-16 11:50:00,171.01,171.03,170.57,170.69,85200.0,142.5674,142.584,142.2005,142.3006,85200.0
2011-03-16 12:00:00,170.68,170.74,170.23,170.51,86100.0,142.2922,142.3423,141.9171,142.1505,86100.0
2011-03-16 12:10:00,170.51,170.8,170.06,170.29,94300.0,142.1505,142.3923,141.7754,141.9671,94300.0
2011-03-16 12:20:00,170.24,170.99,170.22,170.95,71200.0,141.9254,142.5507,141.9088,142.5173,71200.0
2011-03-16 12:30:00,170.97,171.04,170.41,170.49,92000.0,142.534,142.5924,142.0672,142.1338,92000.0
2011-03-16 12:40:00,170.5,171.07,170.48,170.94,42700.0,142.1422,142.6174,142.1255,142.509,42700.0
2011-03-16 12:50:00,170.96,171.13,170.7,171.1,34900.0,142.5257,142.6674,142.3089,142.6424,34900.0
2011-03-16 13:00:00,171.1,171.27,170.89,170.9,26800.0,142.6424,142.7841,142.4673,142.4757,26800.0
2011-03-16 13:10:00,170.89,170.92,170.66,170.81,53700.0,142.4673,142.4923,142.2756,142.4006,53700.0
2011-03-16 13:20:00,170.81,170.97,170.38,170.75,115300.0,142.4006,142.534,142.0421,142.3506,115300.0
2011-03-16 13:30:00,170.73,170.78,170.16,170.32,86100.0,142.3339,142.3756,141.8587,141.9921,86100.0
2011-03-16 13:40:00,170.31,170.53,170.11,170.51,81600.0,141.9838,142.1672,141.817,142.1505,81600.0
2011-03-16 13:50:00,170.5,170.7,170.28,170.28,41000.0,142.1422,142.3089,141.9588,141.9588,41000.0
2011-03-16 14:00:00,170.29,170.33,169.58,169.84,150800.0,141.9671,142.0005,141.3752,141.592,150800.0
2011-03-16 14:10:00,169.82,169.84,168.82,168.84,142600.0,141.5753,141.592,140.7416,140.7583,142600.0
2011-03-16 14:20:00,168.83,169.89,168.68,169.61,190100.0,140.7499,141.6336,140.6249,141.4002,190100.0
2011-03-16 14:30:00,169.63,170.4,169.5,170.37,312400.0,141.4169,142.0588,141.3085,142.0338,312400.0
2011-03-16 14:40:00,170.36,170.85,170.25,170.62,178600.0,142.0255,142.434,141.9338,142.2422,178600.0
2011-03-16 14:50:00,170.58,171.14,170.53,170.9,118700.0,142.2089,142.6757,142.1672,142.4757,118700.0
2011-03-16 15:00:00,170.89,171.1,170.72,170.93,82900.0,142.4673,142.6424,142.3256,142.5007,82900.0
2011-03-16 15:10:00,170.96,171.12,170.57,170.77,76100.0,142.5257,142.6591,142.2005,142.3673,76100.0
2011-03-16 15:20:00,170.79,171.1,170.21,170.51,113700.0,142.384,142.6424,141.9004,142.1505,113700.0
2011-03-16 15:30:00,170.49,170.63,170.17,170.24,239400.0,142.1338,142.2506,141.8671,141.9254,239400.0
2011-03-16 15:40:00,170.25,170.65,169.97,170.22,182100.0,141.9338,142.2672,141.7003,141.9088,182100.0
2011-03-16 15:50:00,170.21,170.21,169.5,169.65,643000.0,141.9004,141.9004,141.3085,141.4336,643000.0
2011-03-17 09:30:00,172.14,172.18,171.45,171.9,253400.0,143.5094,143.5428,142.9342,143.3093,253400.0
2011-03-17 09:40:00,171.88,171.99,170.78,170.97,232600.0,143.2927,143.3844,142.3756,142.534,232600.0
2011-03-17 09:50:00,170.89,171.5,170.76,171.21,97900.0,142.4673,142.9759,142.3589,142.7341,97900.0
2011-03-17 10:00:00,171.3,171.63,171.04,171.43,179300.0,142.8091,143.0842,142.5924,142.9175,179300.0
2011-03-17 10:10:00,171.46,171.94,171.25,171.92,66400.0,142.9425,143.3427,142.7674,143.326,66400.0
2011-03-17 10:20:00,171.95,172.14,171.72,172.02,116200.0,143.351,143.5094,143.1593,143.4094,116200.0
2011-03-17 10:30:00,172.07,172.18,171.96,172.03,42300.0,143.4511,143.5428,143.3594,143.4177,42300.0
2011-03-17 10:40:00,171.99,171.99,171.6,171.77,50800.0,143.3844,143.3844,143.0592,143.201,50800.0
2011-03-17 10:50:00,171.76,171.8,171.51,171.7,119300.0,143.1926,143.226,142.9842,143.1426,119300.0
2011-03-17 11:00:00,171.68,171.96,171.68,171.89,103800.0,143.1259,143.3594,143.1259,143.301,103800.0
2011-03-17 11:10:00,171.89,171.91,171.32,171.48,104700.0,143.301,143.3177,142.8258,142.9592,104700.0
2011-03-17 11:20:00,171.49,171.63,171.2,171.28,186400.0,142.9675,143.0842,142.7258,142.7925,186400.0
2011-03-17 11:30:00,171.31,171.58,171.22,171.58,34600.0,142.8175,143.0426,142.7424,143.0426,34600.0
2011-03-17 11:40:00,171.56,171.56,171.17,171.2,35400.0,143.0259,143.0259,142.7007,142.7258,35400.0
2011-03-17 11:50:00,171.21,171.47,171.09,171.21,65200.0,142.7341,142.9509,142.6341,142.7341,65200.0
2011-03-17 12:00:00,171.23,171.5,171.21,171.46,42900.0,142.7508,142.9759,142.7341,142.9425,42900.0
2011-03-17 12:10:00,171.46,171.58,171.42,171.5,31300.0,142.9425,143.0426,142.9092,142.9759,31300.0
2011-03-17 12:20:00,171.5,171.59,171.43,171.48,31600.0,142.9759,143.0509,142.9175,142.9592,31600.0
2011-03-17 12:30:00,171.48,171.65,171.42,171.46,29700.0,142.9592,143.1009,142.9092,142.9425,29700.0
2011-03-17 12:40:00,171.44,171.51,171.26,171.35,32500.0,142.9258,142.9842,142.7758,142.8508,32500.0
2011-03-17 12:50:00,171.36,171.44,171.3,171.31,11200.0,142.8591,142.9258,142.8091,142.8175,11200.0
2011-03-17 13:00:00,171.3,171.42,171.25,171.38,11000.0,142.8091,142.9092,142.7674,142.8758,11000.0
2011-03-17 13:10:00,171.41,171.54,171.24,171.26,21800.0,142.9008,143.0092,142.7591,142.7758,21800.0
2011-03-17 13:20:00,171.29,171.32,170.67,170.7,97500.0,142.8008,142.8258,142.2839,142.3089,97500.0
2011-03-17 13:30:00,170.69,170.99,170.56,170.91,43200.0,142.3006,142.5507,142.1922,142.484,43200.0
2011-03-17 13:40:00,170.88,170.89,170.56,170.66,48200.0,142.459,142.4673,142.1922,142.2756,48200.0
2011-03-17 13:50:00,170.62,170.63,170.28,170.55,115700.0,142.2422,142.2506,141.9588,142.1839,115700.0
2011-03-17 14:00:00,170.56,170.64,170.4,170.45,25100.0,142.1922,142.2589,142.0588,142.1005,25100.0
2011-03-17 14:10:00,170.43,170.48,170.22,170.42,120400.0,142.0838,142.1255,141.9088,142.0755,120400.0
2011-03-17 14:20:00,170.41,170.57,170.26,170.46,81300.0,142.0672,142.2005,141.9421,142.1088,81300.0
2011-03-17 14:30:00,170.46,170.75,170.4,170.6,89000.0,142.1088,142.3506,142.0588,142.2256,89000.0
2011-03-17 14:40:00,170.57,170.78,170.57,170.68,20500.0,142.2005,142.3756,142.2005,142.2922,20500.0
2011-03-17 14:50:00,170.72,170.98,170.65,170.75,50500.0,142.3256,142.5424,142.2672,142.3506,50500.0
2011-03-17 15:00:00,170.75,171.0,170.68,170.92,68800.0,142.3506,142.559,142.2922,142.4923,68800.0
2011-03-17 15:10:00,170.95,170.97,170.74,170.82,41700.0,142.5173,142.534,142.3423,142.409,41700.0
2011-03-17 15:20:00,170.83,170.91,170.48,170.56,96800.0,142.4173,142.484,142.1255,142.1922,96800.0
2011-03-17 15:30:00,170.53,170.81,170.46,170.79,85500.0,142.1672,142.4006,142.1088,142.384,85500.0
2011-03-17 15:40:00,170.8,171.06,170.65,170.88,154400.0,142.3923,142.609,142.2672,142.459,154400.0
2011-03-17 15:50:00,170.89,170.9,170.54,170.58,239800.0,142.4673,142.4757,142.1755,142.2089,239800.0
2011-03-18 09:30:00,172.01,172.07,171.61,171.68,175100.0,143.773,143.8232,143.4387,143.4972,175100.0
2011-03-18 09:40:00,171.69,172.01,171.26,171.48,209000.0,143.5056,143.773,143.1462,143.33,209000.0
2011-03-18 09:50:00,171.48,171.98,171.42,171.63,201300.0,143.33,143.748,143.2799,143.4554,201300.0
2011-03-18 10:00:00,171.63,171.75,171.04,171.25,101800.0,143.4554,143.5557,142.9623,143.1378,101800.0
2011-03-18 10:10:00,171.32,171.49,171.09,171.37,59100.0,143.1963,143.3384,143.0041,143.2381,59100.0
2011-03-18 10:20:00,171.4,171.51,171.2,171.27,102000.0,143.2632,143.3551,143.096,143.1545,102000.0
2011-03-18 10:30:00,171.25,171.5,171.08,171.5,82800.0,143.1378,143.3468,142.9957,143.3468,82800.0
2011-03-18 10:40:00,171.41,171.65,171.4,171.63,21300.0,143.2715,143.4721,143.2632,143.4554,21300.0
2011-03-18 10:50:00,171.61,171.69,171.49,171.62,28200.0,143.4387,143.5056,143.3384,143.4471,28200.0
2011-03-18 11:00:00,171.63,171.87,171.5,171.5,61700.0,143.4554,143.656,143.3468,143.3468,61700.0
2011-03-18 11:10:00,171.55,171.69,171.48,171.53,46800.0,143.3886,143.5056,143.33,143.3718,46800.0
2011-03-18 11:20:00,171.53,171.54,171.07,171.07,51500.0,143.3718,143.3802,142.9873,142.9873,51500.0
2011-03-18 11:30:00,171.07,171.53,171.04,171.4,40100.0,142.9873,143.3718,142.9623,143.2632,40100.0
2011-03-18 11:40:00,171.37,171.5,170.86,170.96,57900.0,143.2381,143.3468,142.8118,142.8954,57900.0
2011-03-18 11:50:00,170.97,171.12,170.9,171.07,38900.0,142.9038,143.0291,142.8453,142.9873,38900.0
2011-03-18 12:00:00,171.08,171.23,171.02,171.18,12500.0,142.9957,143.1211,142.9456,143.0793,12500.0
2011-03-18 12:10:00,171.2,171.22,171.0,171.17,43800.0,143.096,143.1127,142.9288,143.0709,43800.0
2011-03-18 12:20:00,171.2,171.46,171.11,171.38,80500.0,143.096,143.3133,143.0208,143.2465,80500.0
2011-03-18 12:30:00,171.38,171.4,171.19,171.19,32800.0,143.2465,143.2632,143.0876,143.0876,32800.0
2011-03-18 12:40:00,171.21,171.31,171.07,171.28,12800.0,143.1044,143.188,142.9873,143.1629,12800.0
2011-03-18 12:50:00,171.31,171.32,171.15,171.18,13500.0,143.188,143.1963,143.0542,143.0793,13500.0
2011-03-18 13:00:00,171.22,171.41,171.22,171.38,19600.0,143.1127,143.2715,143.1127,143.2465,19600.0
2011-03-18 13:10:00,171.38,171.45,171.32,171.45,12500.0,143.2465,143.305,143.1963,143.305,12500.0
2011-03-18 13:20:00,171.43,171.46,171.18,171.36,18700.0,143.2883,143.3133,143.0793,143.2297,18700.0
2011-03-18 13:30:00,171.37,171.56,171.25,171.54,14800.0,143.2381,143.3969,143.1378,143.3802,14800.0
2011-03-18 13:40:00,171.52,171.55,171.34,171.41,11400.0,143.3635,143.3886,143.213,143.2715,11400.0
2011-03-18 13:50:00,171.42,171.49,171.31,171.33,15900.0,143.2799,143.3384,143.188,143.2047,15900.0
2011-03-18 14:00:00,171.36,171.38,171.2,171.27,14900.0,143.2297,143.2465,143.096,143.1545,14900.0
2011-03-18 14:10:00,171.28,171.29,170.76,170.76,82600.0,143.1629,143.1712,142.7282,142.7282,82600.0
2011-03-18 14:20:00,170.75,171.06,170.75,171.03,30100.0,142.7199,142.979,142.7199,142.9539,30100.0
2011-03-18 14:30:00,171.09,171.26,170.92,171.2,47700.0,143.0041,143.1462,142.862,143.096,47700.0
2011-03-18 14:40:00,171.25,171.28,171.05,171.09,17400.0,143.1378,143.1629,142.9706,143.0041,17400.0
2011-03-18 14:50:00,171.13,171.21,170.67,170.8,53400.0,143.0375,143.1044,142.653,142.7617,53400.0
2011-03-18 15:00:00,170.81,170.92,170.68,170.78,38200.0,142.77,142.862,142.6614,142.745,38200.0
2011-03-18 15:10:00,170.81,170.87,170.56,170.76,76700.0,142.77,142.8202,142.5611,142.7282,76700.0
2011-03-18 15:20:00,170.78,170.79,170.6,170.6,31900.0,142.745,142.7533,142.5945,142.5945,31900.0
2011-03-18 15:30:00,170.6,170.89,170.6,170.78,66300.0,142.5945,142.8369,142.5945,142.745,66300.0
2011-03-18 15:40:00,170.77,170.85,170.68,170.74,64300.0,142.7366,142.8035,142.6614,142.7115,64300.0
2011-03-18 15:50:00,170.72,171.08,170.7,171.0,285500.0,142.6948,142.9957,142.6781,142.9288,285500.0
2011-03-21 09:30:00,173.13,173.7,173.12,173.4,196400.0,144.7092,145.1856,144.7008,144.9349,196400.0
2011-03-21 09:40:00,173.4,174.14,173.31,174.12,155400.0,144.9349,145.5534,144.8596,145.5367,155400.0
2011-03-21 09:50:00,174.13,174.17,173.84,173.85,76800.0,145.545,145.5785,145.3026,145.311,76800.0
2011-03-21 10:00:00,173.91,174.4,173.75,174.22,191500.0,145.3611,145.7707,145.2274,145.6202,191500.0
2011-03-21 10:10:00,174.22,174.35,174.08,174.24,154600.0,145.6202,145.7289,145.5032,145.637,154600.0
2011-03-21 10:20:00,174.24,174.4,174.13,174.4,141200.0,145.637,145.7707,145.545,145.7707,141200.0
2011-03-21 10:30:00,174.42,174.45,174.2,174.24,94200.0,145.7874,145.8125,145.6035,145.637,94200.0
2011-03-21 10:40:00,174.23,174.36,174.17,174.36,128000.0,145.6286,145.7373,145.5785,145.7373,128000.0
2011-03-21 10:50:00,174.36,174.49,174.21,174.45,109600.0,145.7373,145.8459,145.6119,145.8125,109600.0
2011-03-21 11:00:00,174.46,174.67,174.42,174.58,135800.0,145.8209,145.9964,145.7874,145.9212,135800.0
2011-03-21 11:10:00,174.58,174.62,174.51,174.6,54900.0,145.9212,145.9546,145.8626,145.9379,54900.0
2011-03-21 11:20:00,174.63,174.64,174.48,174.51,104400.0,145.9629,145.9713,145.8376,145.8626,104400.0
2011-03-21 11:30:00,174.51,174.57,174.38,174.44,42800.0,145.8626,145.9128,145.754,145.8041,42800.0
2011-03-21 11:40:00,174.45,174.51,174.35,174.45,43000.0,145.8125,145.8626,145.7289,145.8125,43000.0
2011-03-21 11:50:00,174.46,174.52,174.41,174.44,34600.0,145.8209,145.871,145.7791,145.8041,34600.0
2011-03-21 12:00:00,174.45,174.51,174.4,174.46,29100.0,145.8125,145.8626,145.7707,145.8209,29100.0
2011-03-21 12:10:00,174.46,174.53,174.44,174.53,103600.0,145.8209,145.8794,145.8041,145.8794,103600.0
2011-03-21 12:20:00,174.53,174.71,174.46,174.7,87500.0,145.8794,146.0298,145.8209,146.0215,87500.0
2011-03-21 12:30:00,174.72,174.74,174.56,174.59,34900.0,146.0382,146.0549,145.9044,145.9295,34900.0
2011-03-21 12:40:00,174.59,174.61,174.43,174.53,39200.0,145.9295,145.9462,145.7958,145.8794,39200.0
2011-03-21 12:50:00,174.54,174.55,174.43,174.49,37700.0,145.8877,145.8961,145.7958,145.8459,37700.0
2011-03-21 13:00:00,174.48,174.49,174.32,174.36,20400.0,145.8376,145.8459,145.7038,145.7373,20400.0
2011-03-21 13:10:00,174.37,174.38,174.24,174.3,19200.0,145.7456,145.754,145.637,145.6871,19200.0
2011-03-21 13:20:00,174.32,174.35,174.02,174.09,40400.0,145.7038,145.7289,145.4531,145.5116,40400.0
2011-03-21 13:30:00,174.1,174.11,173.94,174.09,39900.0,145.5199,145.5283,145.3862,145.5116,39900.0
2011-03-21 13:40:00,174.09,174.27,173.97,174.08,53100.0,145.5116,145.662,145.4113,145.5032,53100.0
2011-03-21 13:50:00,174.09,174.34,174.08,174.33,25900.0,145.5116,145.7205,145.5032,145.7122,25900.0
2011-03-21 14:00:00,174.33,174.41,174.3,174.34,26200.0,145.7122,145.7791,145.6871,145.7205,26200.0
2011-03-21 14:10:00,174.35,174.42,174.26,174.38,15100.0,145.7289,145.7874,145.6537,145.754,15100.0
2011-03-21 14:20:00,174.38,174.42,174.25,174.32,27100.0,145.754,145.7874,145.6453,145.7038,27100.0
2011-03-21 14:30:00,174.36,174.56,174.36,174.54,61300.0,145.7373,145.9044,145.7373,145.8877,61300.0
2011-03-21 14:40:00,174.55,174.56,174.26,174.3,26800.0,145.8961,145.9044,145.6537,145.6871,26800.0
2011-03-21 14:50:00,174.3,174.4,174.2,174.26,22000.0,145.6871,145.7707,145.6035,145.6537,22000.0
2011-03-21 15:00:00,174.25,174.43,174.25,174.42,33900.0,145.6453,145.7958,145.6453,145.7874,33900.0
2011-03-21 15:10:00,174.41,174.41,174.24,174.3,42900.0,145.7791,145.7791,145.637,145.6871,42900.0
2011-03-21 15:20:00,174.29,174.29,174.12,174.21,84100.0,145.6788,145.6788,145.5367,145.6119,84100.0
2011-03-21 15:30:00,174.22,174.36,174.18,174.33,59200.0,145.6202,145.7373,145.5868,145.7122,59200.0
2011-03-21 15:40:00,174.33,174.41,174.22,174.36,90400.0,145.7122,145.7791,145.6202,145.7373,90400.0
2011-03-21 15:50:00,174.34,174.49,174.27,174.45,159700.0,145.7205,145.8459,145.662,145.8125,159700.0
2011-03-22 09:30:00,174.41,174.84,174.36,174.75,139900.0,145.7791,146.1385,145.7373,146.0632,139900.0
2011-03-22 09:40:00,174.74,174.76,174.09,174.18,156500.0,146.0549,146.0716,145.5116,145.5868,156500.0
2011-03-22 09:50:00,174.17,174.41,173.99,174.06,189300.0,145.5785,145.7791,145.428,145.4865,189300.0
2011-03-22 10:00:00,173.99,174.36,173.96,174.31,61400.0,145.428,145.7373,145.4029,145.6955,61400.0
2011-03-22 10:10:00,174.31,174.31,173.82,174.07,38000.0,145.6955,145.6955,145.2859,145.4949,38000.0
2011-03-22 10:20:00,174.07,174.42,174.02,174.42,23500.0,145.4949,145.7874,145.4531,145.7874,23500.0
2011-03-22 10:30:00,174.4,174.4,174.04,174.11,15800.0,145.7707,145.7707,145.4698,145.5283,15800.0
2011-03-22 10:40:00,174.12,174.22,173.78,173.78,47700.0,145.5367,145.6202,145.2525,145.2525,47700.0
2011-03-22 10:50:00,173.74,173.85,173.4,173.41,39300.0,145.219,145.311,144.9349,144.9432,39300.0
2011-03-22 11:00:00,173.42,173.66,173.38,173.62,87400.0,144.9516,145.1522,144.9181,145.1187,87400.0
2011-03-22 11:10:00,173.63,173.63,173.42,173.49,24000.0,145.1271,145.1271,144.9516,145.0101,24000.0
2011-03-22 11:20:00,173.44,173.64,173.4,173.61,11100.0,144.9683,145.1355,144.9349,145.1104,11100.0
2011-03-22 11:30:00,173.55,173.65,173.46,173.58,25000.0,145.0602,145.1438,144.985,145.0853,25000.0
2011-03-22 11:40:00,173.58,173.73,173.56,173.71,25200.0,145.0853,145.2107,145.0686,145.194,25200.0
2011-03-22 11:50:00,173.67,173.79,173.59,173.63,22200.0,145.1605,145.2608,145.0937,145.1271,22200.0
2011-03-22 12:00:00,173.64,173.7,173.5,173.55,16600.0,145.1355,145.1856,145.0184,145.0602,16600.0
2011-03-22 12:10:00,173.57,173.71,173.53,173.65,11000.0,145.077,145.194,145.0435,145.1438,11000.0
2011-03-22 12:20:00,173.66,173.76,173.5,173.5,15300.0,145.1522,145.2358,145.0184,145.0184,15300.0
2011-03-22 12:30:00,173.48,173.5,173.4,173.45,14300.0,145.0017,145.0184,144.9349,144.9767,14300.0
2011-03-22 12:40:00,173.45,173.52,173.33,173.51,19200.0,144.9767,145.0352,144.8763,145.0268,19200.0
2011-03-22 12:50:00,173.51,173.54,173.4,173.51,19300.0,145.0268,145.0519,144.9349,145.0268,19300.0
2011-03-22 13:00:00,173.47,173.47,173.21,173.22,64500.0,144.9934,144.9934,144.776,144.7844,64500.0
2011-03-22 13:10:00,173.23,173.31,173.21,173.26,16900.0,144.7928,144.8596,144.776,144.8178,16900.0
2011-03-22 13:20:00,173.23,173.25,173.13,173.16,32100.0,144.7928,144.8095,144.7092,144.7343,32100.0
2011-03-22 13:30:00,173.13,173.21,173.04,173.12,29800.0,144.7092,144.776,144.634,144.7008,29800.0
2011-03-22 13:40:00,173.13,173.29,173.09,173.28,24600.0,144.7092,144.8429,144.6757,144.8346,24600.0
2011-03-22 13:50:00,173.3,173.54,173.3,173.41,37900.0,144.8513,145.0519,144.8513,144.9432,37900.0
2011-03-22 14:00:00,173.42,173.46,173.16,173.16,27000.0,144.9516,144.985,144.7343,144.7343,27000.0
2011-03-22 14:10:00,173.16,173.25,173.03,173.13,37300.0,144.7343,144.8095,144.6256,144.7092,37300.0
2011-03-22 14:20:00,173.13,173.18,173.03,173.12,45100.0,144.7092,144.751,144.6256,144.7008,45100.0
2011-03-22 14:30:00,173.13,173.3,173.12,173.23,21800.0,144.7092,144.8513,144.7008,144.7928,21800.0
2011-03-22 14:40:00,173.22,173.3,173.2,173.24,15900.0,144.7844,144.8513,144.7677,144.8011,15900.0
2011-03-22 14:50:00,173.24,173.44,173.15,173.34,68800.0,144.8011,144.9683,144.7259,144.8847,68800.0
2011-03-22 15:00:00,173.39,173.4,173.23,173.29,11200.0,144.9265,144.9349,144.7928,144.8429,11200.0
2011-03-22 15:10:00,173.29,173.42,173.28,173.34,11300.0,144.8429,144.9516,144.8346,144.8847,11300.0
2011-03-22 15:20:00,173.32,173.42,173.3,173.39,14000.0,144.868,144.9516,144.8513,144.9265,14000.0
2011-03-22 15:30:00,173.38,173.51,173.34,173.48,34900.0,144.9181,145.0268,144.8847,145.0017,34900.0
2011-03-22 15:40:00,173.45,173.49,173.33,173.35,38400.0,144.9767,145.0101,144.8763,144.8931,38400.0
2011-03-22 15:50:00,173.34,173.38,173.19,173.22,121600.0,144.8847,144.9181,144.7593,144.7844,121600.0
2011-03-23 09:30:00,172.91,173.09,172.24,172.34,109000.0,144.5253,144.6757,143.9653,144.0489,109000.0
2011-03-23 09:40:00,172.2,172.22,171.71,172.06,123300.0,143.9318,143.9486,143.5223,143.8148,123300.0
2011-03-23 09:50:00,172.06,172.62,172.05,172.4,61000.0,143.8148,144.2829,143.8065,144.099,61000.0
2011-03-23 10:00:00,172.37,172.47,171.66,171.74,89700.0,144.0739,144.1575,143.4805,143.5474,89700.0
2011-03-23 10:10:00,171.76,171.8,171.44,171.68,69200.0,143.5641,143.5975,143.2966,143.4972,69200.0
2011-03-23 10:20:00,171.66,171.94,171.65,171.87,33800.0,143.4805,143.7145,143.4721,143.656,33800.0
2011-03-23 10:30:00,171.86,171.95,171.69,171.84,39400.0,143.6477,143.7229,143.5056,143.6309,39400.0
2011-03-23 10:40:00,171.79,171.83,171.27,171.37,90100.0,143.5892,143.6226,143.1545,143.2381,90100.0
2011-03-23 10:50:00,171.33,171.53,171.32,171.46,25300.0,143.2047,143.3718,143.1963,143.3133,25300.0
2011-03-23 11:00:00,171.48,171.66,171.46,171.61,38500.0,143.33,143.4805,143.3133,143.4387,38500.0
2011-03-23 11:10:00,171.65,171.91,171.62,171.77,50000.0,143.4721,143.6895,143.4471,143.5724,50000.0
2011-03-23 11:20:00,171.76,172.03,171.69,171.97,41800.0,143.5641,143.7898,143.5056,143.7396,41800.0
2011-03-23 11:30:00,172.0,172.41,172.0,172.24,57000.0,143.7647,144.1074,143.7647,143.9653,57000.0
2011-03-23 11:40:00,172.25,172.42,172.17,172.23,60400.0,143.9736,144.1157,143.9068,143.9569,60400.0
2011-03-23 11:50:00,172.21,172.29,172.09,172.15,41800.0,143.9402,144.0071,143.8399,143.8901,41800.0
2011-03-23 12:00:00,172.22,172.26,172.09,172.11,14200.0,143.9486,143.982,143.8399,143.8566,14200.0
2011-03-23 12:10:00,172.1,172.14,172.03,172.13,11000.0,143.8483,143.8817,143.7898,143.8733,11000.0
2011-03-23 12:20:00,172.15,172.77,172.14,172.76,70300.0,143.8901,144.4083,143.8817,144.3999,70300.0
2011-03-23 12:30:00,172.75,172.89,172.65,172.66,26200.0,144.3916,144.5086,144.308,144.3163,26200.0
2011-03-23 12:40:00,172.72,172.76,172.58,172.6,20500.0,144.3665,144.3999,144.2495,144.2662,20500.0
2011-03-23 12:50:00,172.61,172.67,172.49,172.56,20600.0,144.2745,144.3247,144.1742,144.2328,20600.0
2011-03-23 13:00:00,172.54,172.62,172.44,172.49,18100.0,144.216,144.2829,144.1325,144.1742,18100.0
2011-03-23 13:10:00,172.48,172.68,172.39,172.56,27400.0,144.1659,144.3331,144.0907,144.2328,27400.0
2011-03-23 13:20:00,172.57,172.59,172.45,172.56,23400.0,144.2411,144.2578,144.1408,144.2328,23400.0
2011-03-23 13:30:00,172.58,172.88,172.55,172.76,81300.0,144.2495,144.5002,144.2244,144.3999,81300.0
2011-03-23 13:40:00,172.75,172.93,172.72,172.86,45200.0,144.3916,144.542,144.3665,144.4835,45200.0
2011-03-23 13:50:00,172.87,173.06,172.86,172.88,51300.0,144.4919,144.6507,144.4835,144.5002,51300.0
2011-03-23 14:00:00,172.88,172.95,172.73,172.92,24700.0,144.5002,144.5587,144.3748,144.5337,24700.0
2011-03-23 14:10:00,172.9,172.93,172.82,172.9,28300.0,144.5169,144.542,144.4501,144.5169,28300.0
2011-03-23 14:20:00,172.87,172.93,172.82,172.91,21300.0,144.4919,144.542,144.4501,144.5253,21300.0
2011-03-23 14:30:00,172.89,172.96,172.85,172.88,22200.0,144.5086,144.5671,144.4751,144.5002,22200.0
2011-03-23 14:40:00,172.89,173.07,172.89,173.07,26100.0,144.5086,144.659,144.5086,144.659,26100.0
2011-03-23 14:50:00,173.08,173.46,173.08,173.35,96400.0,144.6674,144.985,144.6674,144.8931,96400.0
2011-03-23 15:00:00,173.36,173.38,173.27,173.29,22400.0,144.9014,144.9181,144.8262,144.8429,22400.0
2011-03-23 15:10:00,173.3,173.59,173.3,173.47,50700.0,144.8513,145.0937,144.8513,144.9934,50700.0
2011-03-23 15:20:00,173.47,173.57,173.43,173.53,47600.0,144.9934,145.077,144.9599,145.0435,47600.0
2011-03-23 15:30:00,173.51,173.52,173.23,173.38,142700.0,145.0268,145.0352,144.7928,144.9181,142700.0
2011-03-23 15:40:00,173.39,173.43,173.18,173.21,32600.0,144.9265,144.9599,144.751,144.776,32600.0
2011-03-23 15:50:00,173.23,173.31,172.94,172.94,115300.0,144.7928,144.8596,144.5504,144.5504,115300.0
2011-03-24 09:30:00,174.0,174.14,173.38,173.38,69500.0,145.4364,145.5534,144.9181,144.9181,69500.0
2011-03-24 09:40:00,173.37,173.39,172.93,172.95,37100.0,144.9098,144.9265,144.542,144.5587,37100.0
2011-03-24 09:50:00,172.91,173.11,172.78,172.98,109300.0,144.5253,144.6925,144.4166,144.5838,109300.0
2011-03-24 10:00:00,172.91,173.21,172.79,172.89,33100.0,144.5253,144.776,144.425,144.5086,33100.0
2011-03-24 10:10:00,172.85,172.86,172.33,172.65,103300.0,144.4751,144.4835,144.0405,144.308,103300.0
2011-03-24 10:20:00,172.66,173.11,172.66,173.03,61100.0,144.3163,144.6925,144.3163,144.6256,61100.0
2011-03-24 10:30:00,173.04,173.26,172.97,173.13,44100.0,144.634,144.8178,144.5754,144.7092,44100.0
2011-03-24 10:40:00,173.16,173.23,172.99,172.99,40100.0,144.7343,144.7928,144.5922,144.5922,40100.0
2011-03-24 10:50:00,173.0,173.69,173.0,173.65,89600.0,144.6005,145.1773,144.6005,145.1438,89600.0
2011-03-24 11:00:00,173.67,174.05,173.64,173.88,79200.0,145.1605,145.4782,145.1355,145.3361,79200.0
2011-03-24 11:10:00,173.91,174.05,173.84,173.9,25400.0,145.3611,145.4782,145.3026,145.3528,25400.0
2011-03-24 11:20:00,173.9,174.06,173.75,173.82,46900.0,145.3528,145.4865,145.2274,145.2859,46900.0
2011-03-24 11:30:00,173.83,174.03,173.79,173.99,33600.0,145.2943,145.4614,145.2608,145.428,33600.0
2011-03-24 11:40:00,173.99,174.03,173.87,173.96,44900.0,145.428,145.4614,145.3277,145.4029,44900.0
2011-03-24 11:50:00,173.94,174.14,173.89,174.12,42300.0,145.3862,145.5534,145.3444,145.5367,42300.0
2011-03-24 12:00:00,174.13,174.45,174.11,174.38,48800.0,145.545,145.8125,145.5283,145.754,48800.0
2011-03-24 12:10:00,174.39,174.55,174.35,174.53,84600.0,145.7623,145.8961,145.7289,145.8794,84600.0
2011-03-24 12:20:00,174.51,174.7,174.42,174.68,52200.0,145.8626,146.0215,145.7874,146.0047,52200.0
2011-03-24 12:30:00,174.66,174.66,174.36,174.39,43200.0,145.988,145.988,145.7373,145.7623,43200.0
2011-03-24 12:40:00,174.39,174.39,174.3,174.33,20600.0,145.7623,145.7623,145.6871,145.7122,20600.0
2011-03-24 12:50:00,174.34,174.34,174.07,174.16,86200.0,145.7205,145.7205,145.4949,145.5701,86200.0
2011-03-24 13:00:00,174.15,174.27,174.02,174.17,24000.0,145.5617,145.662,145.4531,145.5785,24000.0
2011-03-24 13:10:00,174.18,174.31,174.16,174.27,10900.0,145.5868,145.6955,145.5701,145.662,10900.0
2011-03-24 13:20:00,174.27,174.35,174.21,174.29,17900.0,145.662,145.7289,145.6119,145.6788,17900.0
2011-03-24 13:30:00,174.29,174.42,174.29,174.35,17300.0,145.6788,145.7874,145.6788,145.7289,17300.0
2011-03-24 13:40:00,174.34,174.37,174.12,174.24,31000.0,145.7205,145.7456,145.5367,145.637,31000.0
2011-03-24 13:50:00,174.25,174.45,174.11,174.39,35500.0,145.6453,145.8125,145.5283,145.7623,35500.0
2011-03-24 14:00:00,174.4,174.51,174.34,174.44,30400.0,145.7707,145.8626,145.7205,145.8041,30400.0
2011-03-24 14:10:00,174.44,174.51,174.41,174.5,13600.0,145.8041,145.8626,145.7791,145.8543,13600.0
2011-03-24 14:20:00,174.53,174.57,174.44,174.52,14100.0,145.8794,145.9128,145.8041,145.871,14100.0
2011-03-24 14:30:00,174.52,174.67,174.5,174.54,36300.0,145.871,145.9964,145.8543,145.8877,36300.0
2011-03-24 14:40:00,174.55,174.71,174.53,174.6,34400.0,145.8961,146.0298,145.8794,145.9379,34400.0
2011-03-24 14:50:00,174.62,174.73,174.53,174.65,32300.0,145.9546,146.0465,145.8794,145.9797,32300.0
2011-03-24 15:00:00,174.66,174.67,174.56,174.63,39700.0,145.988,145.9964,145.9044,145.9629,39700.0
2011-03-24 15:10:00,174.63,174.89,174.61,174.89,60300.0,145.9629,146.1803,145.9462,146.1803,60300.0
2011-03-24 15:20:00,174.88,175.07,174.82,175.03,101000.0,146.1719,146.3307,146.1218,146.2973,101000.0
2011-03-24 15:30:00,175.01,175.08,174.84,174.88,95100.0,146.2806,146.3391,146.1385,146.1719,95100.0
2011-03-24 15:40:00,174.87,174.92,174.68,174.77,72600.0,146.1635,146.2053,146.0047,146.08,72600.0
2011-03-24 15:50:00,174.77,174.79,174.65,174.73,120600.0,146.08,146.0967,145.9797,146.0465,120600.0
2011-03-25 09:30:00,175.24,175.41,174.93,174.97,128700.0,146.4728,146.6149,146.2137,146.2471,128700.0
2011-03-25 09:40:00,174.94,175.19,174.75,175.19,62100.0,146.2221,146.431,146.0632,146.431,62100.0
2011-03-25 09:50:00,175.2,175.32,174.99,175.28,85800.0,146.4394,146.5397,146.2638,146.5062,85800.0
2011-03-25 10:00:00,175.29,175.58,175.21,175.56,34700.0,146.5146,146.757,146.4477,146.7403,34700.0
2011-03-25 10:10:00,175.54,175.61,175.41,175.44,92600.0,146.7236,146.7821,146.6149,146.64,92600.0
2011-03-25 10:20:00,175.44,175.91,175.44,175.84,41400.0,146.64,147.0328,146.64,146.9743,41400.0
2011-03-25 10:30:00,175.85,176.25,175.84,176.18,78800.0,146.9827,147.317,146.9743,147.2585,78800.0
2011-03-25 10:40:00,176.2,176.56,176.2,176.51,91600.0,147.2752,147.5761,147.2752,147.5343,91600.0
2011-03-25 10:50:00,176.5,176.88,176.42,176.86,75100.0,147.526,147.8436,147.4591,147.8269,75100.0
2011-03-25 11:00:00,176.88,177.16,176.82,177.08,91300.0,147.8436,148.0776,147.7934,148.0108,91300.0
2011-03-25 11:10:00,177.08,177.15,176.93,177.05,26000.0,148.0108,148.0693,147.8854,147.9857,26000.0
2011-03-25 11:20:00,177.06,177.08,176.89,176.98,60000.0,147.994,148.0108,147.8519,147.9272,60000.0
2011-03-25 11:30:00,176.99,177.19,176.93,177.07,71400.0,147.9355,148.1027,147.8854,148.0024,71400.0
2011-03-25 11:40:00,177.07,177.28,176.96,177.22,60200.0,148.0024,148.1779,147.9105,148.1278,60200.0
2011-03-25 11:50:00,177.24,177.35,177.13,177.31,49800.0,148.1445,148.2364,148.0525,148.203,49800.0
2011-03-25 12:00:00,177.32,177.33,177.2,177.28,22400.0,148.2114,148.2197,148.1111,148.1779,22400.0
2011-03-25 12:10:00,177.26,177.44,177.24,177.4,82500.0,148.1612,148.3117,148.1445,148.2782,82500.0
2011-03-25 12:20:00,177.41,177.45,177.31,177.33,43100.0,148.2866,148.32,148.203,148.2197,43100.0
2011-03-25 12:30:00,177.33,177.35,177.04,177.12,38000.0,148.2197,148.2364,147.9773,148.0442,38000.0
2011-03-25 12:40:00,177.11,177.17,177.01,177.13,21700.0,148.0358,148.086,147.9522,148.0525,21700.0
2011-03-25 12:50:00,177.12,177.16,176.99,177.0,57200.0,148.0442,148.0776,147.9355,147.9439,57200.0
2011-03-25 13:00:00,177.0,177.03,176.86,177.0,30100.0,147.9439,147.969,147.8269,147.9439,30100.0
2011-03-25 13:10:00,176.97,177.01,176.8,176.87,26800.0,147.9188,147.9522,147.7767,147.8352,26800.0
2011-03-25 13:20:00,176.87,177.0,176.84,176.99,24000.0,147.8352,147.9439,147.8102,147.9355,24000.0
2011-03-25 13:30:00,176.99,177.08,176.91,177.07,76600.0,147.9355,148.0108,147.8687,148.0024,76600.0
2011-03-25 13:40:00,177.04,177.11,177.02,177.11,22200.0,147.9773,148.0358,147.9606,148.0358,22200.0
2011-03-25 13:50:00,177.13,177.14,176.73,176.8,164600.0,148.0525,148.0609,147.7182,147.7767,164600.0
2011-03-25 14:00:00,176.81,176.86,176.71,176.84,36400.0,147.7851,147.8269,147.7015,147.8102,36400.0
2011-03-25 14:10:00,176.84,176.93,176.66,176.68,27700.0,147.8102,147.8854,147.6597,147.6764,27700.0
2011-03-25 14:20:00,176.73,176.76,176.57,176.68,35300.0,147.7182,147.7433,147.5845,147.6764,35300.0
2011-03-25 14:30:00,176.66,176.66,176.52,176.56,50900.0,147.6597,147.6597,147.5427,147.5761,50900.0
2011-03-25 14:40:00,176.57,176.69,176.46,176.6,58000.0,147.5845,147.6848,147.4925,147.6096,58000.0
2011-03-25 14:50:00,176.61,176.71,176.59,176.67,46200.0,147.6179,147.7015,147.6012,147.6681,46200.0
2011-03-25 15:00:00,176.67,176.67,176.47,176.57,31200.0,147.6681,147.6681,147.5009,147.5845,31200.0
2011-03-25 15:10:00,176.55,176.78,176.51,176.64,75300.0,147.5678,147.76,147.5343,147.643,75300.0
2011-03-25 15:20:00,176.67,176.68,176.28,176.32,59000.0,147.6681,147.6764,147.3421,147.3755,59000.0
2011-03-25 15:30:00,176.33,176.47,176.3,176.45,51800.0,147.3839,147.5009,147.3588,147.4842,51800.0
2011-03-25 15:40:00,176.45,176.53,176.11,176.16,82500.0,147.4842,147.551,147.2,147.2418,82500.0
2011-03-25 15:50:00,176.16,176.16,175.97,176.05,138100.0,147.2418,147.2418,147.083,147.1498,138100.0
2011-03-28 09:30:00,176.41,176.53,176.16,176.39,169100.0,147.4507,147.551,147.2418,147.434,169100.0
2011-03-28 09:40:00,176.4,176.57,176.19,176.41,87700.0,147.4424,147.5845,147.2669,147.4507,87700.0
2011-03-28 09:50:00,176.44,176.88,176.41,176.68,141000.0,147.4758,147.8436,147.4507,147.6764,141000.0
2011-03-28 10:00:00,176.73,176.95,176.5,176.71,63900.0,147.7182,147.9021,147.526,147.7015,63900.0
2011-03-28 10:10:00,176.72,177.01,176.5,176.77,100100.0,147.7099,147.9522,147.526,147.7516,100100.0
2011-03-28 10:20:00,176.84,176.89,176.61,176.62,51100.0,147.8102,147.8519,147.6179,147.6263,51100.0
2011-03-28 10:30:00,176.58,176.88,176.57,176.72,29100.0,147.5928,147.8436,147.5845,147.7099,29100.0
2011-03-28 10:40:00,176.73,176.9,176.55,176.59,51300.0,147.7182,147.8603,147.5678,147.6012,51300.0
2011-03-28 10:50:00,176.58,176.59,176.19,176.31,43100.0,147.5928,147.6012,147.2669,147.3672,43100.0
2011-03-28 11:00:00,176.34,176.34,176.02,176.28,34700.0,147.3922,147.3922,147.1248,147.3421,34700.0
2011-03-28 11:10:00,176.22,176.31,176.17,176.18,21700.0,147.2919,147.3672,147.2501,147.2585,21700.0
2011-03-28 11:20:00,176.18,176.27,176.17,176.27,14900.0,147.2585,147.3337,147.2501,147.3337,14900.0
2011-03-28 11:30:00,176.26,176.34,175.96,176.07,43900.0,147.3254,147.3922,147.0746,147.1666,43900.0
2011-03-28 11:40:00,176.07,176.09,175.83,175.98,18800.0,147.1666,147.1833,146.966,147.0913,18800.0
2011-03-28 11:50:00,176.03,176.11,176.02,176.09,4600.0,147.1331,147.2,147.1248,147.1833,4600.0
2011-03-28 12:00:00,176.05,176.2,176.05,176.1,41800.0,147.1498,147.2752,147.1498,147.1916,41800.0
2011-03-28 12:10:00,176.1,176.14,176.0,176.03,14200.0,147.1916,147.2251,147.108,147.1331,14200.0
2011-03-28 12:20:00,176.07,176.1,175.96,175.99,13200.0,147.1666,147.1916,147.0746,147.0997,13200.0
2011-03-28 12:30:00,175.97,176.12,175.95,176.11,9200.0,147.083,147.2083,147.0663,147.2,9200.0
2011-03-28 12:40:00,176.07,176.19,176.07,176.16,21200.0,147.1666,147.2669,147.1666,147.2418,21200.0
2011-03-28 12:50:00,176.15,176.19,176.07,176.1,23600.0,147.2334,147.2669,147.1666,147.1916,23600.0
2011-03-28 13:00:00,176.09,176.11,176.03,176.1,27400.0,147.1833,147.2,147.1331,147.1916,27400.0
2011-03-28 13:10:00,176.11,176.25,176.11,176.2,14500.0,147.2,147.317,147.2,147.2752,14500.0
2011-03-28 13:20:00,176.15,176.17,176.08,176.08,20900.0,147.2334,147.2501,147.1749,147.1749,20900.0
2011-03-28 13:30:00,176.08,176.14,176.04,176.1,21600.0,147.1749,147.2251,147.1415,147.1916,21600.0
2011-03-28 13:40:00,176.09,176.13,176.03,176.03,20400.0,147.1833,147.2167,147.1331,147.1331,20400.0
2011-03-28 13:50:00,176.04,176.06,176.01,176.03,19300.0,147.1415,147.1582,147.1164,147.1331,19300.0
2011-03-28 14:00:00,176.02,176.02,175.89,175.9,37000.0,147.1248,147.1248,147.0161,147.0245,37000.0
2011-03-28 14:10:00,175.93,175.96,175.89,175.95,11400.0,147.0495,147.0746,147.0161,147.0663,11400.0
2011-03-28 14:20:00,175.96,176.08,175.95,176.04,35200.0,147.0746,147.1749,147.0663,147.1415,35200.0
2011-03-28 14:30:00,176.04,176.21,176.03,176.18,31500.0,147.1415,147.2836,147.1331,147.2585,31500.0
2011-03-28 14:40:00,176.18,176.25,175.96,175.97,35200.0,147.2585,147.317,147.0746,147.083,35200.0
2011-03-28 14:50:00,175.95,175.95,175.75,175.88,48800.0,147.0663,147.0663,146.8991,147.0077,48800.0
2011-03-28 15:00:00,175.89,176.08,175.83,175.93,57800.0,147.0161,147.1749,146.966,147.0495,57800.0
2011-03-28 15:10:00,175.93,175.99,175.92,175.93,39500.0,147.0495,147.0997,147.0412,147.0495,39500.0
2011-03-28 15:20:00,175.91,175.97,175.75,175.78,82000.0,147.0328,147.083,146.8991,146.9242,82000.0
2011-03-28 15:30:00,175.8,175.9,175.71,175.73,60100.0,146.9409,147.0245,146.8657,146.8824,60100.0
2011-03-28 15:40:00,175.7,175.71,175.24,175.31,93800.0,146.8573,146.8657,146.4728,146.5313,93800.0
2011-03-28 15:50:00,175.27,175.42,175.22,175.41,167000.0,146.4979,146.6233,146.4561,146.6149,167000.0
2011-03-29 09:30:00,175.22,175.44,174.71,174.71,50800.0,146.4561,146.64,146.0298,146.0298,50800.0
2011-03-29 09:40:00,174.78,174.78,174.38,174.55,91300.0,146.0883,146.0883,145.754,145.8961,91300.0
2011-03-29 09:50:00,174.55,175.06,174.55,174.93,28900.0,145.8961,146.3224,145.8961,146.2137,28900.0
2011-03-29 10:00:00,174.93,175.63,174.77,175.6,146900.0,146.2137,146.7988,146.08,146.7737,146900.0
2011-03-29 10:10:00,175.64,176.04,175.62,176.0,121200.0,146.8071,147.1415,146.7904,147.108,121200.0
2011-03-29 10:20:00,176.0,176.02,175.8,175.83,23000.0,147.108,147.1248,146.9409,146.966,23000.0
2011-03-29 10:30:00,175.86,176.0,175.66,175.72,36700.0,146.991,147.108,146.8239,146.874,36700.0
2011-03-29 10:40:00,175.71,176.09,175.71,175.98,53200.0,146.8657,147.1833,146.8657,147.0913,53200.0
2011-03-29 10:50:00,175.97,176.09,175.76,175.98,27400.0,147.083,147.1833,146.9074,147.0913,27400.0
2011-03-29 11:00:00,176.0,176.52,175.94,176.5,97200.0,147.108,147.5427,147.0579,147.526,97200.0
2011-03-29 11:10:00,176.5,176.51,176.34,176.41,36800.0,147.526,147.5343,147.3922,147.4507,36800.0
2011-03-29 11:20:00,176.44,176.67,176.37,176.6,76000.0,147.4758,147.6681,147.4173,147.6096,76000.0
2011-03-29 11:30:00,176.61,176.68,176.42,176.54,57600.0,147.6179,147.6764,147.4591,147.5594,57600.0
2011-03-29 11:40:00,176.52,176.6,176.51,176.57,37600.0,147.5427,147.6096,147.5343,147.5845,37600.0
2011-03-29 11:50:00,176.57,176.66,176.49,176.61,28600.0,147.5845,147.6597,147.5176,147.6179,28600.0
2011-03-29 12:00:00,176.62,176.73,176.51,176.51,25600.0,147.6263,147.7182,147.5343,147.5343,25600.0
2011-03-29 12:10:00,176.56,176.64,176.49,176.57,11100.0,147.5761,147.643,147.5176,147.5845,11100.0
2011-03-29 12:20:00,176.57,176.63,176.51,176.53,20300.0,147.5845,147.6346,147.5343,147.551,20300.0
2011-03-29 12:30:00,176.51,176.63,176.49,176.62,68800.0,147.5343,147.6346,147.5176,147.6263,68800.0
2011-03-29 12:40:00,176.63,176.63,176.37,176.43,41500.0,147.6346,147.6346,147.4173,147.4675,41500.0
2011-03-29 12:50:00,176.43,176.54,176.4,176.48,27800.0,147.4675,147.5594,147.4424,147.5092,27800.0
2011-03-29 13:00:00,176.48,176.56,176.43,176.52,34300.0,147.5092,147.5761,147.4675,147.5427,34300.0
2011-03-29 13:10:00,176.52,176.63,176.46,176.51,28100.0,147.5427,147.6346,147.4925,147.5343,28100.0
2011-03-29 13:20:00,176.49,176.5,176.41,176.44,24700.0,147.5176,147.526,147.4507,147.4758,24700.0
2011-03-29 13:30:00,176.45,176.52,176.43,176.48,21500.0,147.4842,147.5427,147.4675,147.5092,21500.0
2011-03-29 13:40:00,176.49,176.58,176.46,176.55,22500.0,147.5176,147.5928,147.4925,147.5678,22500.0
2011-03-29 13:50:00,176.56,176.63,176.49,176.52,31500.0,147.5761,147.6346,147.5176,147.5427,31500.0
2011-03-29 14:00:00,176.51,176.8,176.48,176.75,47100.0,147.5343,147.7767,147.5092,147.7349,47100.0
2011-03-29 14:10:00,176.76,176.76,176.65,176.71,29400.0,147.7433,147.7433,147.6513,147.7015,29400.0
2011-03-29 14:20:00,176.72,176.72,176.53,176.59,13100.0,147.7099,147.7099,147.551,147.6012,13100.0
2011-03-29 14:30:00,176.61,176.72,176.58,176.58,24800.0,147.6179,147.7099,147.5928,147.5928,24800.0
2011-03-29 14:40:00,176.6,176.84,176.6,176.84,18400.0,147.6096,147.8102,147.6096,147.8102,18400.0
2011-03-29 14:50:00,176.84,176.92,176.79,176.85,24100.0,147.8102,147.877,147.7684,147.8185,24100.0
2011-03-29 15:00:00,176.86,176.95,176.78,176.85,38200.0,147.8269,147.9021,147.76,147.8185,38200.0
2011-03-29 15:10:00,176.86,177.05,176.83,176.91,36600.0,147.8269,147.9857,147.8018,147.8687,36600.0
2011-03-29 15:20:00,176.92,176.97,176.8,176.89,47500.0,147.877,147.9188,147.7767,147.8519,47500.0
2011-03-29 15:30:00,176.89,176.98,176.79,176.84,39800.0,147.8519,147.9272,147.7684,147.8102,39800.0
2011-03-29 15:40:00,176.83,177.02,176.71,176.91,108100.0,147.8018,147.9606,147.7015,147.8687,108100.0
2011-03-29 15:50:00,176.92,176.94,176.81,176.84,92200.0,147.877,147.8937,147.7851,147.8102,92200.0
2011-03-30 09:30:00,177.71,178.19,177.71,178.11,93900.0,148.5373,148.9385,148.5373,148.8717,93900.0
2011-03-30 09:40:00,178.13,178.18,177.82,177.9,132100.0,148.8884,148.9302,148.6293,148.6961,132100.0
2011-03-30 09:50:00,177.93,178.19,177.82,178.07,27400.0,148.7212,148.9385,148.6293,148.8382,27400.0
2011-03-30 10:00:00,178.07,178.17,177.7,177.7,25200.0,148.8382,148.9218,148.529,148.529,25200.0
2011-03-30 10:10:00,177.68,177.89,177.61,177.81,26500.0,148.5123,148.6878,148.4538,148.6209,26500.0
2011-03-30 10:20:00,177.75,177.89,177.52,177.52,77300.0,148.5708,148.6878,148.3785,148.3785,77300.0
2011-03-30 10:30:00,177.55,177.9,177.55,177.67,33500.0,148.4036,148.6961,148.4036,148.5039,33500.0
2011-03-30 10:40:00,177.66,178.05,177.62,177.98,35900.0,148.4955,148.8215,148.4621,148.763,35900.0
2011-03-30 10:50:00,177.99,178.28,177.97,178.26,27400.0,148.7714,149.0138,148.7547,148.997,27400.0
2011-03-30 11:00:00,178.26,178.29,178.02,178.09,42400.0,148.997,149.0221,148.7964,148.855,42400.0
2011-03-30 11:10:00,178.14,178.14,178.0,178.12,14300.0,148.8967,148.8967,148.7797,148.88,14300.0
2011-03-30 11:20:00,178.11,178.23,178.07,178.2,19800.0,148.8717,148.972,148.8382,148.9469,19800.0
2011-03-30 11:30:00,178.2,178.35,178.17,178.32,21000.0,148.9469,149.0723,148.9218,149.0472,21000.0
2011-03-30 11:40:00,178.32,178.5,178.32,178.45,38800.0,149.0472,149.1976,149.0472,149.1559,38800.0
2011-03-30 11:50:00,178.42,178.52,178.39,178.42,25300.0,149.1308,149.2144,149.1057,149.1308,25300.0
2011-03-30 12:00:00,178.44,178.61,178.43,178.51,11000.0,149.1475,149.2896,149.1391,149.206,11000.0
2011-03-30 12:10:00,178.48,178.81,178.48,178.76,98200.0,149.1809,149.4568,149.1809,149.415,98200.0
2011-03-30 12:20:00,178.73,178.87,178.71,178.75,36700.0,149.3899,149.5069,149.3732,149.4066,36700.0
2011-03-30 12:30:00,178.71,178.82,178.69,178.7,11600.0,149.3732,149.4651,149.3565,149.3648,11600.0
2011-03-30 12:40:00,178.76,178.82,178.7,178.74,67400.0,149.415,149.4651,149.3648,149.3983,67400.0
2011-03-30 12:50:00,178.75,178.84,178.7,178.78,17200.0,149.4066,149.4818,149.3648,149.4317,17200.0
2011-03-30 13:00:00,178.8,178.92,178.77,178.89,28900.0,149.4484,149.5487,149.4233,149.5236,28900.0
2011-03-30 13:10:00,178.83,178.89,178.8,178.86,9700.0,149.4735,149.5236,149.4484,149.4986,9700.0
2011-03-30 13:20:00,178.83,178.9,178.8,178.88,39900.0,149.4735,149.532,149.4484,149.5153,39900.0
2011-03-30 13:30:00,178.89,178.91,178.82,178.85,29800.0,149.5236,149.5403,149.4651,149.4902,29800.0
2011-03-30 13:40:00,178.86,178.91,178.8,178.82,33500.0,149.4986,149.5403,149.4484,149.4651,33500.0
2011-03-30 13:50:00,178.81,178.81,178.66,178.74,14500.0,149.4568,149.4568,149.3314,149.3983,14500.0
2011-03-30 14:00:00,178.74,178.86,178.74,178.86,40300.0,149.3983,149.4986,149.3983,149.4986,40300.0
2011-03-30 14:10:00,178.86,178.86,178.77,178.79,35000.0,149.4986,149.4986,149.4233,149.44,35000.0
2011-03-30 14:20:00,178.77,178.9,178.77,178.88,38900.0,149.4233,149.532,149.4233,149.5153,38900.0
2011-03-30 14:30:00,178.88,178.97,178.85,178.89,54500.0,149.5153,149.5905,149.4902,149.5236,54500.0
2011-03-30 14:40:00,178.9,178.96,178.72,178.72,30700.0,149.532,149.5821,149.3815,149.3815,30700.0
2011-03-30 14:50:00,178.74,178.76,178.68,178.68,38100.0,149.3983,149.415,149.3481,149.3481,38100.0
2011-03-30 15:00:00,178.68,178.78,178.66,178.69,72200.0,149.3481,149.4317,149.3314,149.3565,72200.0
2011-03-30 15:10:00,178.7,178.9,178.7,178.85,57700.0,149.3648,149.532,149.3648,149.4902,57700.0
2011-03-30 15:20:00,178.87,178.88,178.76,178.77,53200.0,149.5069,149.5153,149.415,149.4233,53200.0
2011-03-30 15:30:00,178.76,178.91,178.71,178.87,116400.0,149.415,149.5403,149.3732,149.5069,116400.0
2011-03-30 15:40:00,178.87,178.88,178.6,178.61,76100.0,149.5069,149.5153,149.2812,149.2896,76100.0
2011-03-30 15:50:00,178.61,178.78,178.58,178.59,216800.0,149.2896,149.4317,149.2645,149.2729,216800.0
2011-03-31 09:30:00,178.44,179.04,178.44,178.85,247500.0,149.1475,149.649,149.1475,149.4902,247500.0
2011-03-31 09:40:00,178.86,179.0,178.62,178.66,154100.0,149.4986,149.6156,149.2979,149.3314,154100.0
2011-03-31 09:50:00,178.68,178.75,178.45,178.64,39700.0,149.3481,149.4066,149.1559,149.3147,39700.0
2011-03-31 10:00:00,178.64,178.84,178.39,178.52,39100.0,149.3147,149.4818,149.1057,149.2144,39100.0
2011-03-31 10:10:00,178.57,178.74,178.47,178.56,119800.0,149.2562,149.3983,149.1726,149.2478,119800.0
2011-03-31 10:20:00,178.57,178.93,178.57,178.76,45400.0,149.2562,149.5571,149.2562,149.415,45400.0
2011-03-31 10:30:00,178.8,179.1,178.79,178.98,44600.0,149.4484,149.6992,149.44,149.5989,44600.0
2011-03-31 10:40:00,178.98,179.05,178.93,178.96,16900.0,149.5989,149.6574,149.5571,149.5821,16900.0
2011-03-31 10:50:00,178.91,179.12,178.86,179.11,16800.0,149.5403,149.7159,149.4986,149.7075,16800.0
2011-03-31 11:00:00,179.09,179.11,178.81,178.83,34600.0,149.6908,149.7075,149.4568,149.4735,34600.0
2011-03-31 11:10:00,178.81,179.06,178.81,179.02,14800.0,149.4568,149.6657,149.4568,149.6323,14800.0
2011-03-31 11:20:00,179.04,179.05,178.75,178.77,21600.0,149.649,149.6574,149.4066,149.4233,21600.0
2011-03-31 11:30:00,178.82,178.85,178.6,178.8,43700.0,149.4651,149.4902,149.2812,149.4484,43700.0
2011-03-31 11:40:00,178.79,179.0,178.78,178.97,33400.0,149.44,149.6156,149.4317,149.5905,33400.0
2011-03-31 11:50:00,178.99,179.02,178.9,179.01,34200.0,149.6072,149.6323,149.532,149.6239,34200.0
2011-03-31 12:00:00,178.96,179.08,178.96,179.01,7100.0,149.5821,149.6824,149.5821,149.6239,7100.0
2011-03-31 12:10:00,179.05,179.19,179.03,179.17,12500.0,149.6574,149.7744,149.6406,149.7577,12500.0
2011-03-31 12:20:00,179.15,179.38,179.11,179.34,35300.0,149.7409,149.9332,149.7075,149.8998,35300.0
2011-03-31 12:30:00,179.31,179.37,179.22,179.23,29500.0,149.8747,149.9248,149.7995,149.8078,29500.0
2011-03-31 12:40:00,179.23,179.32,179.18,179.25,113100.0,149.8078,149.883,149.766,149.8245,113100.0
2011-03-31 12:50:00,179.26,179.45,179.26,179.35,84200.0,149.8329,149.9917,149.8329,149.9081,84200.0
2011-03-31 13:00:00,179.35,179.41,179.34,179.35,11200.0,149.9081,149.9583,149.8998,149.9081,11200.0
2011-03-31 13:10:00,179.36,179.46,179.33,179.38,32300.0,149.9165,150.0001,149.8914,149.9332,32300.0
2011-03-31 13:20:00,179.38,179.41,179.35,179.37,24100.0,149.9332,149.9583,149.9081,149.9248,24100.0
2011-03-31 13:30:00,179.38,179.52,179.37,179.49,80700.0,149.9332,150.0502,149.9248,150.0251,80700.0
2011-03-31 13:40:00,179.49,179.53,179.44,179.47,53300.0,150.0251,150.0586,149.9833,150.0084,53300.0
2011-03-31 13:50:00,179.49,179.49,179.38,179.4,40400.0,150.0251,150.0251,149.9332,149.9499,40400.0
2011-03-31 14:00:00,179.38,179.48,179.34,179.48,27600.0,149.9332,150.0168,149.8998,150.0168,27600.0
2011-03-31 14:10:00,179.47,179.66,179.47,179.57,98200.0,150.0084,150.1672,150.0084,150.092,98200.0
2011-03-31 14:20:00,179.55,179.57,179.41,179.41,46700.0,150.0753,150.092,149.9583,149.9583,46700.0
2011-03-31 14:30:00,179.43,179.51,179.38,179.5,54300.0,149.975,150.0418,149.9332,150.0335,54300.0
2011-03-31 14:40:00,179.52,179.62,179.49,179.58,45700.0,150.0502,150.1338,150.0251,150.1004,45700.0
2011-03-31 14:50:00,179.56,179.63,179.55,179.63,55700.0,150.0836,150.1421,150.0753,150.1421,55700.0
2011-03-31 15:00:00,179.62,179.62,179.56,179.57,64600.0,150.1338,150.1338,150.0836,150.092,64600.0
2011-03-31 15:10:00,179.56,179.57,179.49,179.55,76700.0,150.0836,150.092,150.0251,150.0753,76700.0
2011-03-31 15:20:00,179.53,179.57,179.5,179.53,60900.0,150.0586,150.092,150.0335,150.0586,60900.0
2011-03-31 15:30:00,179.54,179.56,179.33,179.47,79900.0,150.0669,150.0836,149.8914,150.0084,79900.0
2011-03-31 15:40:00,179.46,179.57,179.3,179.39,106200.0,150.0001,150.092,149.8663,149.9415,106200.0
2011-03-31 15:50:00,179.38,179.51,179.35,179.47,188300.0,149.9332,150.0418,149.9081,150.0084,188300.0
2011-04-01 09:30:00,180.57,180.88,180.53,180.8,155600.0,150.9278,151.187,150.8944,151.1201,155600.0
2011-04-01 09:40:00,180.79,180.82,180.14,180.14,260200.0,151.1117,151.1368,150.5684,150.5684,260200.0
2011-04-01 09:50:00,180.18,180.4,180.1,180.25,92200.0,150.6019,150.7857,150.535,150.6604,92200.0
2011-04-01 10:00:00,180.29,180.72,180.19,180.64,42000.0,150.6938,151.0532,150.6102,150.9863,42000.0
2011-04-01 10:10:00,180.72,180.92,180.7,180.83,75000.0,151.0532,151.2204,151.0365,151.1452,75000.0
2011-04-01 10:20:00,180.84,180.98,180.77,180.85,125100.0,151.1535,151.2705,151.095,151.1619,125100.0
2011-04-01 10:30:00,180.89,181.03,180.85,180.9,23200.0,151.1953,151.3123,151.1619,151.2037,23200.0
2011-04-01 10:40:00,180.89,180.89,180.66,180.71,30600.0,151.1953,151.1953,151.0031,151.0449,30600.0
2011-04-01 10:50:00,180.73,180.84,180.66,180.83,19000.0,151.0616,151.1535,151.0031,151.1452,19000.0
2011-04-01 11:00:00,180.85,180.91,180.72,180.81,68200.0,151.1619,151.212,151.0532,151.1284,68200.0
2011-04-01 11:10:00,180.85,180.92,180.8,180.81,66400.0,151.1619,151.2204,151.1201,151.1284,66400.0
2011-04-01 11:20:00,180.83,180.97,180.78,180.89,62900.0,151.1452,151.2622,151.1034,151.1953,62900.0
2011-04-01 11:30:00,180.9,181.14,180.87,181.08,54700.0,151.2037,151.4043,151.1786,151.3541,54700.0
2011-04-01 11:40:00,181.08,181.08,180.92,181.0,19200.0,151.3541,151.3541,151.2204,151.2873,19200.0
2011-04-01 11:50:00,181.01,181.04,180.91,180.99,102000.0,151.2956,151.3207,151.212,151.2789,102000.0
2011-04-01 12:00:00,180.97,181.08,180.97,181.07,24300.0,151.2622,151.3541,151.2622,151.3458,24300.0
2011-04-01 12:10:00,181.07,181.07,180.93,180.98,21700.0,151.3458,151.3458,151.2287,151.2705,21700.0
2011-04-01 12:20:00,181.0,181.1,181.0,181.07,27800.0,151.2873,151.3708,151.2873,151.3458,27800.0
2011-04-01 12:30:00,181.07,181.1,181.01,181.06,20000.0,151.3458,151.3708,151.2956,151.3374,20000.0
2011-04-01 12:40:00,181.06,181.07,180.91,180.91,36300.0,151.3374,151.3458,151.212,151.212,36300.0
2011-04-01 12:50:00,180.92,181.07,180.91,181.05,19800.0,151.2204,151.3458,151.212,151.329,19800.0
2011-04-01 13:00:00,181.02,181.02,180.93,181.0,39100.0,151.304,151.304,151.2287,151.2873,39100.0
2011-04-01 13:10:00,181.0,181.0,180.95,180.95,18000.0,151.2873,151.2873,151.2455,151.2455,18000.0
2011-04-01 13:20:00,180.96,181.02,180.92,180.94,14200.0,151.2538,151.304,151.2204,151.2371,14200.0
2011-04-01 13:30:00,180.96,181.07,180.96,181.07,23500.0,151.2538,151.3458,151.2538,151.3458,23500.0
2011-04-01 13:40:00,181.07,181.15,180.99,181.1,74100.0,151.3458,151.4126,151.2789,151.3708,74100.0
2011-04-01 13:50:00,181.09,181.17,181.07,181.15,54300.0,151.3625,151.4293,151.3458,151.4126,54300.0
2011-04-01 14:00:00,181.16,181.17,181.1,181.11,22600.0,151.421,151.4293,151.3708,151.3792,22600.0
2011-04-01 14:10:00,181.13,181.16,181.05,181.06,24000.0,151.3959,151.421,151.329,151.3374,24000.0
2011-04-01 14:20:00,181.06,181.1,180.98,181.01,15100.0,151.3374,151.3708,151.2705,151.2956,15100.0
2011-04-01 14:30:00,181.0,181.0,180.88,180.89,19100.0,151.2873,151.2873,151.187,151.1953,19100.0
2011-04-01 14:40:00,180.88,180.88,180.38,180.48,51700.0,151.187,151.187,150.769,150.8526,51700.0
2011-04-01 14:50:00,180.49,180.59,180.45,180.57,54700.0,150.861,150.9446,150.8275,150.9278,54700.0
2011-04-01 15:00:00,180.54,180.54,180.17,180.29,43600.0,150.9028,150.9028,150.5935,150.6938,43600.0
2011-04-01 15:10:00,180.3,180.34,180.03,180.06,92200.0,150.7022,150.7356,150.4765,150.5016,92200.0
2011-04-01 15:20:00,180.06,180.38,180.06,180.35,31500.0,150.5016,150.769,150.5016,150.744,31500.0
2011-04-01 15:30:00,180.34,180.49,180.31,180.42,45600.0,150.7356,150.861,150.7105,150.8025,45600.0
2011-04-01 15:40:00,180.42,180.76,180.38,180.56,207500.0,150.8025,151.0866,150.769,150.9195,207500.0
2011-04-01 15:50:00,180.58,180.8,180.52,180.79,126400.0,150.9362,151.1201,150.886,151.1117,126400.0
2011-04-04 09:30:00,181.21,181.55,181.21,181.48,185300.0,151.4628,151.747,151.4628,151.6885,185300.0
2011-04-04 09:40:00,181.47,181.52,181.11,181.28,50300.0,151.6801,151.7219,151.3792,151.5213,50300.0
2011-04-04 09:50:00,181.28,181.28,180.72,180.91,154300.0,151.5213,151.5213,151.0532,151.212,154300.0
2011-04-04 10:00:00,180.95,180.97,180.66,180.79,63300.0,151.2455,151.2622,151.0031,151.1117,63300.0
2011-04-04 10:10:00,180.8,180.95,180.72,180.87,30800.0,151.1201,151.2455,151.0532,151.1786,30800.0
2011-04-04 10:20:00,180.91,181.1,180.83,180.88,24600.0,151.212,151.3708,151.1452,151.187,24600.0
2011-04-04 10:30:00,180.89,181.13,180.89,181.13,88500.0,151.1953,151.3959,151.1953,151.3959,88500.0
2011-04-04 10:40:00,181.13,181.2,180.98,181.04,188300.0,151.3959,151.4544,151.2705,151.3207,188300.0
2011-04-04 10:50:00,181.03,181.14,180.92,181.04,254100.0,151.3123,151.4043,151.2204,151.3207,254100.0
2011-04-04 11:00:00,181.02,181.13,181.0,181.02,129600.0,151.304,151.3959,151.2873,151.304,129600.0
2011-04-04 11:10:00,181.02,181.18,180.95,181.18,161300.0,151.304,151.4377,151.2455,151.4377,161300.0
2011-04-04 11:20:00,181.19,181.19,180.99,181.16,164700.0,151.4461,151.4461,151.2789,151.421,164700.0
2011-04-04 11:30:00,181.15,181.19,181.07,181.13,28700.0,151.4126,151.4461,151.3458,151.3959,28700.0
2011-04-04 11:40:00,181.13,181.24,181.09,181.19,107200.0,151.3959,151.4879,151.3625,151.4461,107200.0
2011-04-04 11:50:00,181.19,181.22,181.13,181.16,82800.0,151.4461,151.4711,151.3959,151.421,82800.0
2011-04-04 12:00:00,181.17,181.19,181.08,181.1,41200.0,151.4293,151.4461,151.3541,151.3708,41200.0
2011-04-04 12:10:00,181.08,181.17,181.08,181.09,83600.0,151.3541,151.4293,151.3541,151.3625,83600.0
2011-04-04 12:20:00,181.08,181.19,181.08,181.13,93900.0,151.3541,151.4461,151.3541,151.3959,93900.0
2011-04-04 12:30:00,181.13,181.22,181.05,181.21,592800.0,151.3959,151.4711,151.329,151.4628,592800.0
2011-04-04 12:40:00,181.22,181.23,181.01,181.04,39800.0,151.4711,151.4795,151.2956,151.3207,39800.0
2011-04-04 12:50:00,181.01,181.02,180.87,180.98,36500.0,151.2956,151.304,151.1786,151.2705,36500.0
2011-04-04 13:00:00,180.99,181.06,180.98,181.04,16500.0,151.2789,151.3374,151.2705,151.3207,16500.0
2011-04-04 13:10:00,181.05,181.07,180.98,181.03,13100.0,151.329,151.3458,151.2705,151.3123,13100.0
2011-04-04 13:20:00,180.99,181.02,180.92,180.97,31200.0,151.2789,151.304,151.2204,151.2622,31200.0
2011-04-04 13:30:00,180.97,180.97,180.68,180.79,29700.0,151.2622,151.2622,151.0198,151.1117,29700.0
2011-04-04 13:40:00,180.76,180.86,180.51,180.59,57700.0,151.0866,151.1702,150.8777,150.9446,57700.0
2011-04-04 13:50:00,180.59,180.61,180.38,180.59,30700.0,150.9446,150.9613,150.769,150.9446,30700.0
2011-04-04 14:00:00,180.6,180.78,180.45,180.63,46700.0,150.9529,151.1034,150.8275,150.978,46700.0
2011-04-04 14:10:00,180.65,180.68,180.56,180.67,14200.0,150.9947,151.0198,150.9195,151.0114,14200.0
2011-04-04 14:20:00,180.66,180.73,180.55,180.63,37800.0,151.0031,151.0616,150.9111,150.978,37800.0
2011-04-04 14:30:00,180.66,180.77,180.65,180.69,20900.0,151.0031,151.095,150.9947,151.0281,20900.0
2011-04-04 14:40:00,180.71,180.73,180.64,180.66,27200.0,151.0449,151.0616,150.9863,151.0031,27200.0
2011-04-04 14:50:00,180.67,180.72,180.54,180.55,11700.0,151.0114,151.0532,150.9028,150.9111,11700.0
2011-04-04 15:00:00,180.53,180.55,180.35,180.37,31500.0,150.8944,150.9111,150.744,150.7607,31500.0
2011-04-04 15:10:00,180.37,180.5,180.37,180.49,21200.0,150.7607,150.8693,150.7607,150.861,21200.0
2011-04-04 15:20:00,180.51,180.87,180.45,180.85,669200.0,150.8777,151.1786,150.8275,151.1619,669200.0
2011-04-04 15:30:00,180.85,180.86,180.65,180.8,83000.0,151.1619,151.1702,150.9947,151.1201,83000.0
2011-04-04 15:40:00,180.82,181.03,180.71,180.96,84200.0,151.1368,151.3123,151.0449,151.2538,84200.0
2011-04-04 15:50:00,180.95,181.09,180.8,180.9,235800.0,151.2455,151.3625,151.1201,151.2037,235800.0
2011-04-05 09:30:00,180.67,181.15,180.64,180.73,51700.0,151.0114,151.4126,150.9863,151.0616,51700.0
2011-04-05 09:40:00,180.8,181.08,180.57,180.94,81600.0,151.1201,151.3541,150.9278,151.2371,81600.0
2011-04-05 09:50:00,180.99,181.1,180.88,181.0,37400.0,151.2789,151.3708,151.187,151.2873,37400.0
2011-04-05 10:00:00,180.87,180.99,180.62,180.71,99400.0,151.1786,151.2789,150.9696,151.0449,99400.0
2011-04-05 10:10:00,180.7,181.08,180.69,180.93,50100.0,151.0365,151.3541,151.0281,151.2287,50100.0
2011-04-05 10:20:00,180.89,181.52,180.89,181.46,45600.0,151.1953,151.7219,151.1953,151.6717,45600.0
2011-04-05 10:30:00,181.51,181.73,181.51,181.59,78600.0,151.7135,151.8974,151.7135,151.7804,78600.0
2011-04-05 10:40:00,181.6,181.69,181.49,181.65,57900.0,151.7888,151.864,151.6968,151.8305,57900.0
2011-04-05 10:50:00,181.65,181.71,181.46,181.54,30300.0,151.8305,151.8807,151.6717,151.7386,30300.0
2011-04-05 11:00:00,181.58,181.65,181.49,181.52,20600.0,151.772,151.8305,151.6968,151.7219,20600.0
2011-04-05 11:10:00,181.54,181.62,181.43,181.61,15000.0,151.7386,151.8055,151.6467,151.7971,15000.0
2011-04-05 11:20:00,181.65,181.8,181.61,181.71,833600.0,151.8305,151.9559,151.7971,151.8807,833600.0
2011-04-05 11:30:00,181.73,181.91,181.62,181.91,125100.0,151.8974,152.0479,151.8055,152.0479,125100.0
2011-04-05 11:40:00,181.91,181.97,181.81,181.83,26500.0,152.0479,152.098,151.9643,151.981,26500.0
2011-04-05 11:50:00,181.81,182.24,181.75,182.13,60000.0,151.9643,152.3237,151.9141,152.2318,60000.0
2011-04-05 12:00:00,182.14,182.21,182.03,182.08,28800.0,152.2401,152.2986,152.1482,152.19,28800.0
2011-04-05 12:10:00,182.07,182.12,182.02,182.12,19600.0,152.1816,152.2234,152.1398,152.2234,19600.0
2011-04-05 12:20:00,182.12,182.15,182.03,182.1,17200.0,152.2234,152.2485,152.1482,152.2067,17200.0
2011-04-05 12:30:00,182.07,182.11,182.02,182.02,16700.0,152.1816,152.215,152.1398,152.1398,16700.0
2011-04-05 12:40:00,182.03,182.29,182.03,182.27,29900.0,152.1482,152.3655,152.1482,152.3488,29900.0
2011-04-05 12:50:00,182.25,182.32,182.18,182.2,25600.0,152.3321,152.3906,152.2735,152.2903,25600.0
2011-04-05 13:00:00,182.22,182.38,182.17,182.34,170800.0,152.307,152.4407,152.2652,152.4073,170800.0
2011-04-05 13:10:00,182.3,182.46,182.25,182.25,44700.0,152.3738,152.5076,152.3321,152.3321,44700.0
2011-04-05 13:20:00,182.29,182.33,182.23,182.24,32700.0,152.3655,152.3989,152.3153,152.3237,32700.0
2011-04-05 13:30:00,182.25,182.25,182.15,182.17,20200.0,152.3321,152.3321,152.2485,152.2652,20200.0
2011-04-05 13:40:00,182.17,182.25,182.15,182.19,24900.0,152.2652,152.3321,152.2485,152.2819,24900.0
2011-04-05 13:50:00,182.21,182.28,182.16,182.19,42900.0,152.2986,152.3571,152.2568,152.2819,42900.0
2011-04-05 14:00:00,182.18,182.26,181.92,182.08,184700.0,152.2735,152.3404,152.0562,152.19,184700.0
2011-04-05 14:10:00,182.07,182.17,181.98,182.03,187300.0,152.1816,152.2652,152.1064,152.1482,187300.0
2011-04-05 14:20:00,182.03,182.12,181.99,182.05,162800.0,152.1482,152.2234,152.1147,152.1649,162800.0
2011-04-05 14:30:00,182.03,182.13,181.95,181.99,416700.0,152.1482,152.2318,152.0813,152.1147,416700.0
2011-04-05 14:40:00,181.99,182.0,181.85,181.9,107100.0,152.1147,152.1231,151.9977,152.0395,107100.0
2011-04-05 14:50:00,181.9,182.04,181.8,181.99,60300.0,152.0395,152.1565,151.9559,152.1147,60300.0
2011-04-05 15:00:00,181.98,182.02,181.67,181.68,107300.0,152.1064,152.1398,151.8473,151.8556,107300.0
2011-04-05 15:10:00,181.68,181.68,181.53,181.66,59300.0,151.8556,151.8556,151.7302,151.8389,59300.0
2011-04-05 15:20:00,181.69,181.76,181.65,181.7,50300.0,151.864,151.9225,151.8305,151.8723,50300.0
2011-04-05 15:30:00,181.69,181.81,181.54,181.75,123500.0,151.864,151.9643,151.7386,151.9141,123500.0
2011-04-05 15:40:00,181.75,181.8,181.64,181.73,91000.0,151.9141,151.9559,151.8222,151.8974,91000.0
2011-04-05 15:50:00,181.7,181.71,181.49,181.49,181400.0,151.8723,151.8807,151.6968,151.6968,181400.0
2011-04-06 09:30:00,182.45,182.96,182.4,182.76,94300.0,152.4992,152.9255,152.4574,152.7583,94300.0
2011-04-06 09:40:00,182.81,182.88,182.5,182.53,21500.0,152.8001,152.8586,152.541,152.5661,21500.0
2011-04-06 09:50:00,182.57,182.57,182.21,182.28,21100.0,152.5995,152.5995,152.2986,152.3571,21100.0
2011-04-06 10:00:00,182.28,182.47,182.24,182.26,30900.0,152.3571,152.5159,152.3237,152.3404,30900.0
2011-04-06 10:10:00,182.27,182.31,181.74,181.86,38800.0,152.3488,152.3822,151.9058,152.0061,38800.0
2011-04-06 10:20:00,181.82,181.99,181.78,181.99,46600.0,151.9726,152.1147,151.9392,152.1147,46600.0
2011-04-06 10:30:00,181.93,182.16,181.78,181.78,32100.0,152.0646,152.2568,151.9392,151.9392,32100.0
2011-04-06 10:40:00,181.84,182.19,181.83,182.11,17700.0,151.9894,152.2819,151.981,152.215,17700.0
2011-04-06 10:50:00,182.12,182.16,181.7,181.72,109100.0,152.2234,152.2568,151.8723,151.8891,109100.0
2011-04-06 11:00:00,181.71,181.72,181.24,181.24,74800.0,151.8807,151.8891,151.4879,151.4879,74800.0
2011-04-06 11:10:00,181.24,181.33,181.1,181.3,59200.0,151.4879,151.5631,151.3708,151.538,59200.0
2011-04-06 11:20:00,181.29,181.45,181.22,181.35,31100.0,151.5296,151.6634,151.4711,151.5798,31100.0
2011-04-06 11:30:00,181.36,181.45,180.97,181.08,63300.0,151.5882,151.6634,151.2622,151.3541,63300.0
2011-04-06 11:40:00,181.06,181.12,180.91,181.08,21600.0,151.3374,151.3876,151.212,151.3541,21600.0
2011-04-06 11:50:00,181.07,181.16,180.87,180.9,69400.0,151.3458,151.421,151.1786,151.2037,69400.0
2011-04-06 12:00:00,180.9,181.1,180.88,181.05,118200.0,151.2037,151.3708,151.187,151.329,118200.0
2011-04-06 12:10:00,181.07,181.17,181.07,181.14,138900.0,151.3458,151.4293,151.3458,151.4043,138900.0
2011-04-06 12:20:00,181.15,181.33,181.14,181.22,38900.0,151.4126,151.5631,151.4043,151.4711,38900.0
2011-04-06 12:30:00,181.21,181.26,181.11,181.16,71400.0,151.4628,151.5046,151.3792,151.421,71400.0
2011-04-06 12:40:00,181.16,181.26,181.12,181.16,95600.0,151.421,151.5046,151.3876,151.421,95600.0
2011-04-06 12:50:00,181.16,181.18,181.01,181.09,128100.0,151.421,151.4377,151.2956,151.3625,128100.0
2011-04-06 13:00:00,181.07,181.12,181.04,181.06,19700.0,151.3458,151.3876,151.3207,151.3374,19700.0
2011-04-06 13:10:00,181.07,181.32,181.07,181.29,89800.0,151.3458,151.5547,151.3458,151.5296,89800.0
2011-04-06 13:20:00,181.27,181.32,181.24,181.32,92600.0,151.5129,151.5547,151.4879,151.5547,92600.0
2011-04-06 13:30:00,181.33,181.41,181.31,181.37,123400.0,151.5631,151.6299,151.5464,151.5965,123400.0
2011-04-06 13:40:00,181.38,181.44,181.31,181.34,132400.0,151.6049,151.655,151.5464,151.5714,132400.0
2011-04-06 13:50:00,181.35,181.54,181.2,181.54,121600.0,151.5798,151.7386,151.4544,151.7386,121600.0
2011-04-06 14:00:00,181.54,181.66,181.41,181.66,96600.0,151.7386,151.8389,151.6299,151.8389,96600.0
2011-04-06 14:10:00,181.64,181.78,181.61,181.71,136600.0,151.8222,151.9392,151.7971,151.8807,136600.0
2011-04-06 14:20:00,181.69,181.71,181.6,181.62,128900.0,151.864,151.8807,151.7888,151.8055,128900.0
2011-04-06 14:30:00,181.62,181.8,181.62,181.8,153100.0,151.8055,151.9559,151.8055,151.9559,153100.0
2011-04-06 14:40:00,181.8,181.88,181.73,181.81,141500.0,151.9559,152.0228,151.8974,151.9643,141500.0
2011-04-06 14:50:00,181.82,181.88,181.75,181.8,136700.0,151.9726,152.0228,151.9141,151.9559,136700.0
2011-04-06 15:00:00,181.81,181.85,181.7,181.71,44800.0,151.9643,151.9977,151.8723,151.8807,44800.0
2011-04-06 15:10:00,181.69,181.83,181.69,181.72,68900.0,151.864,151.981,151.864,151.8891,68900.0
2011-04-06 15:20:00,181.73,181.76,181.54,181.55,75600.0,151.8974,151.9225,151.7386,151.747,75600.0
2011-04-06 15:30:00,181.56,181.67,181.53,181.61,101700.0,151.7553,151.8473,151.7302,151.7971,101700.0
2011-04-06 15:40:00,181.62,181.69,181.6,181.66,95500.0,151.8055,151.864,151.7888,151.8389,95500.0
2011-04-06 15:50:00,181.69,181.7,181.58,181.65,86000.0,151.864,151.8723,151.772,151.8305,86000.0
2011-04-07 09:30:00,181.72,181.93,181.45,181.51,115900.0,151.8891,152.0646,151.6634,151.7135,115900.0
2011-04-07 09:40:00,181.49,182.07,181.49,181.97,49200.0,151.6968,152.1816,151.6968,152.098,49200.0
2011-04-07 09:50:00,181.96,182.21,181.9,182.08,51700.0,152.0897,152.2986,152.0395,152.19,51700.0
2011-04-07 10:00:00,182.08,182.23,181.79,181.9,27800.0,152.19,152.3153,151.9476,152.0395,27800.0
2011-04-07 10:10:00,181.91,181.96,181.59,181.61,16400.0,152.0479,152.0897,151.7804,151.7971,16400.0
2011-04-07 10:20:00,181.63,181.81,181.45,181.46,41300.0,151.8138,151.9643,151.6634,151.6717,41300.0
2011-04-07 10:30:00,181.45,181.5,180.71,180.94,119100.0,151.6634,151.7052,151.0449,151.2371,119100.0
2011-04-07 10:40:00,180.94,180.94,180.08,180.85,150000.0,151.2371,151.2371,150.5183,151.1619,150000.0
2011-04-07 10:50:00,180.85,181.2,180.83,181.09,73900.0,151.1619,151.4544,151.1452,151.3625,73900.0
2011-04-07 11:00:00,181.11,181.41,180.92,181.26,82600.0,151.3792,151.6299,151.2204,151.5046,82600.0
2011-04-07 11:10:00,181.26,181.48,181.11,181.12,58700.0,151.5046,151.6885,151.3792,151.3876,58700.0
2011-04-07 11:20:00,181.12,181.22,180.95,181.03,51500.0,151.3876,151.4711,151.2455,151.3123,51500.0
2011-04-07 11:30:00,181.01,181.02,180.25,180.53,113400.0,151.2956,151.304,150.6604,150.8944,113400.0
2011-04-07 11:40:00,180.52,180.61,180.3,180.4,30400.0,150.886,150.9613,150.7022,150.7857,30400.0
2011-04-07 11:50:00,180.41,180.93,180.36,180.9,64600.0,150.7941,151.2287,150.7523,151.2037,64600.0
2011-04-07 12:00:00,180.86,181.15,180.75,181.13,68200.0,151.1702,151.4126,151.0783,151.3959,68200.0
2011-04-07 12:10:00,181.09,181.26,181.02,181.2,30000.0,151.3625,151.5046,151.304,151.4544,30000.0
2011-04-07 12:20:00,181.22,181.25,181.06,181.13,11300.0,151.4711,151.4962,151.3374,151.3959,11300.0
2011-04-07 12:30:00,181.14,181.55,181.13,181.48,118500.0,151.4043,151.747,151.3959,151.6885,118500.0
2011-04-07 12:40:00,181.49,181.57,181.43,181.46,13800.0,151.6968,151.7637,151.6467,151.6717,13800.0
2011-04-07 12:50:00,181.47,181.48,181.38,181.4,22600.0,151.6801,151.6885,151.6049,151.6216,22600.0
2011-04-07 13:00:00,181.41,181.49,181.27,181.45,23500.0,151.6299,151.6968,151.5129,151.6634,23500.0
2011-04-07 13:10:00,181.43,181.46,180.99,180.99,67000.0,151.6467,151.6717,151.2789,151.2789,67000.0
2011-04-07 13:20:00,180.97,181.04,180.88,180.89,20700.0,151.2622,151.3207,151.187,151.1953,20700.0
2011-04-07 13:30:00,180.87,181.05,180.8,180.92,41800.0,151.1786,151.329,151.1201,151.2204,41800.0
2011-04-07 13:40:00,180.9,180.97,180.61,180.76,23400.0,151.2037,151.2622,150.9613,151.0866,23400.0
2011-04-07 13:50:00,180.79,181.0,180.73,180.81,22400.0,151.1117,151.2873,151.0616,151.1284,22400.0
2011-04-07 14:00:00,180.83,180.94,180.74,180.84,13900.0,151.1452,151.2371,151.0699,151.1535,13900.0
2011-04-07 14:10:00,180.81,180.98,180.69,180.81,81500.0,151.1284,151.2705,151.0281,151.1284,81500.0
2011-04-07 14:20:00,180.77,180.82,180.6,180.6,36600.0,151.095,151.1368,150.9529,150.9529,36600.0
2011-04-07 14:30:00,180.61,180.84,180.6,180.68,22000.0,150.9613,151.1535,150.9529,151.0198,22000.0
2011-04-07 14:40:00,180.67,180.86,180.63,180.77,30500.0,151.0114,151.1702,150.978,151.095,30500.0
2011-04-07 14:50:00,180.79,180.96,180.78,180.9,28400.0,151.1117,151.2538,151.1034,151.2037,28400.0
2011-04-07 15:00:00,180.85,180.85,180.69,180.81,19800.0,151.1619,151.1619,151.0281,151.1284,19800.0
2011-04-07 15:10:00,180.82,180.92,180.7,180.91,41900.0,151.1368,151.2204,151.0365,151.212,41900.0
2011-04-07 15:20:00,180.91,180.93,180.59,180.71,47000.0,151.212,151.2287,150.9446,151.0449,47000.0
2011-04-07 15:30:00,180.7,180.87,180.53,180.83,88300.0,151.0365,151.1786,150.8944,151.1452,88300.0
2011-04-07 15:40:00,180.85,180.94,180.62,180.66,135300.0,151.1619,151.2371,150.9696,151.0031,135300.0
2011-04-07 15:50:00,180.64,180.76,180.53,180.6,121600.0,150.9863,151.0866,150.8944,150.9529,121600.0
2011-04-08 09:30:00,181.56,181.82,181.31,181.32,83300.0,151.7553,151.9726,151.5464,151.5547,83300.0
2011-04-08 09:40:00,181.28,181.42,180.79,180.79,33100.0,151.5213,151.6383,151.1117,151.1117,33100.0
2011-04-08 09:50:00,180.79,181.01,180.68,180.96,26600.0,151.1117,151.2956,151.0198,151.2538,26600.0
2011-04-08 10:00:00,181.0,181.09,180.69,180.69,31900.0,151.2873,151.3625,151.0281,151.0281,31900.0
2011-04-08 10:10:00,180.66,181.0,180.42,180.52,86400.0,151.0031,151.2873,150.8025,150.886,86400.0
2011-04-08 10:20:00,180.49,180.69,180.29,180.46,55300.0,150.861,151.0281,150.6938,150.8359,55300.0
2011-04-08 10:30:00,180.47,180.73,180.4,180.57,76100.0,150.8443,151.0616,150.7857,150.9278,76100.0
2011-04-08 10:40:00,180.58,180.64,180.5,180.56,18800.0,150.9362,150.9863,150.8693,150.9195,18800.0
2011-04-08 10:50:00,180.57,180.62,180.12,180.12,50400.0,150.9278,150.9696,150.5517,150.5517,50400.0
2011-04-08 11:00:00,180.14,180.14,179.89,180.03,81900.0,150.5684,150.5684,150.3595,150.4765,81900.0
2011-04-08 11:10:00,180.03,180.05,179.84,180.01,25600.0,150.4765,150.4932,150.3177,150.4598,25600.0
2011-04-08 11:20:00,180.03,180.1,179.94,179.96,28300.0,150.4765,150.535,150.4013,150.418,28300.0
2011-04-08 11:30:00,179.95,180.23,179.9,180.15,19200.0,150.4096,150.6437,150.3678,150.5768,19200.0
2011-04-08 11:40:00,180.19,180.32,180.14,180.23,87600.0,150.6102,150.7189,150.5684,150.6437,87600.0
2011-04-08 11:50:00,180.23,180.26,180.14,180.14,125600.0,150.6437,150.6687,150.5684,150.5684,125600.0
2011-04-08 12:00:00,180.13,180.3,180.12,180.22,105200.0,150.5601,150.7022,150.5517,150.6353,105200.0
2011-04-08 12:10:00,180.2,180.3,180.15,180.25,48700.0,150.6186,150.7022,150.5768,150.6604,48700.0
2011-04-08 12:20:00,180.27,180.28,180.04,180.17,14000.0,150.6771,150.6854,150.4848,150.5935,14000.0
2011-04-08 12:30:00,180.15,180.24,180.14,180.21,60600.0,150.5768,150.652,150.5684,150.6269,60600.0
2011-04-08 12:40:00,180.24,180.24,180.05,180.09,9600.0,150.652,150.652,150.4932,150.5266,9600.0
2011-04-08 12:50:00,180.06,180.09,179.77,179.87,23000.0,150.5016,150.5266,150.2592,150.3428,23000.0
2011-04-08 13:00:00,179.88,179.96,179.8,179.96,5600.0,150.3511,150.418,150.2842,150.418,5600.0
2011-04-08 13:10:00,179.96,179.96,179.85,179.9,19900.0,150.418,150.418,150.326,150.3678,19900.0
2011-04-08 13:20:00,179.9,180.0,179.88,179.92,6400.0,150.3678,150.4514,150.3511,150.3845,6400.0
2011-04-08 13:30:00,179.95,179.98,179.83,179.9,16600.0,150.4096,150.4347,150.3093,150.3678,16600.0
2011-04-08 13:40:00,179.95,179.95,179.81,179.86,20200.0,150.4096,150.4096,150.2926,150.3344,20200.0
2011-04-08 13:50:00,179.88,179.91,179.76,179.84,15900.0,150.3511,150.3762,150.2508,150.3177,15900.0
2011-04-08 14:00:00,179.86,179.86,179.76,179.85,133100.0,150.3344,150.3344,150.2508,150.326,133100.0
2011-04-08 14:10:00,179.85,179.85,179.51,179.59,165200.0,150.326,150.326,150.0418,150.1087,165200.0
2011-04-08 14:20:00,179.57,179.57,179.37,179.4,117900.0,150.092,150.092,149.9248,149.9499,117900.0
2011-04-08 14:30:00,179.4,179.41,179.05,179.15,72700.0,149.9499,149.9583,149.6574,149.7409,72700.0
2011-04-08 14:40:00,179.16,179.18,178.71,178.77,107000.0,149.7493,149.766,149.3732,149.4233,107000.0
2011-04-08 14:50:00,178.77,178.8,178.36,178.36,111800.0,149.4233,149.4484,149.0806,149.0806,111800.0
2011-04-08 15:00:00,178.35,178.75,178.32,178.68,41100.0,149.0723,149.4066,149.0472,149.3481,41100.0
2011-04-08 15:10:00,178.71,178.85,178.66,178.77,32700.0,149.3732,149.4902,149.3314,149.4233,32700.0
2011-04-08 15:20:00,178.78,178.82,178.6,178.72,27500.0,149.4317,149.4651,149.2812,149.3815,27500.0
2011-04-08 15:30:00,178.71,178.94,178.67,178.82,32200.0,149.3732,149.5654,149.3397,149.4651,32200.0
2011-04-08 15:40:00,178.8,179.11,178.75,179.08,210800.0,149.4484,149.7075,149.4066,149.6824,210800.0
2011-04-08 15:50:00,179.09,179.3,179.05,179.26,91500.0,149.6908,149.8663,149.6574,149.8329,91500.0
2011-04-11 09:30:00,179.53,179.88,179.24,179.36,105100.0,150.0586,150.3511,149.8162,149.9165,105100.0
2011-04-11 09:40:00,179.36,179.74,179.07,179.74,207900.0,149.9165,150.2341,149.6741,150.2341,207900.0
2011-04-11 09:50:00,179.77,179.81,179.42,179.46,84100.0,150.2592,150.2926,149.9666,150.0001,84100.0
2011-04-11 10:00:00,179.41,179.61,179.1,179.18,31500.0,149.9583,150.1254,149.6992,149.766,31500.0
2011-04-11 10:10:00,179.19,179.25,178.85,178.87,31000.0,149.7744,149.8245,149.4902,149.5069,31000.0
2011-04-11 10:20:00,178.89,178.92,178.73,178.79,18800.0,149.5236,149.5487,149.3899,149.44,18800.0
2011-04-11 10:30:00,178.77,178.95,178.6,178.92,33200.0,149.4233,149.5738,149.2812,149.5487,33200.0
2011-04-11 10:40:00,178.89,179.29,178.74,179.2,55100.0,149.5236,149.858,149.3983,149.7827,55100.0
2011-04-11 10:50:00,179.16,179.24,179.08,179.1,31900.0,149.7493,149.8162,149.6824,149.6992,31900.0
2011-04-11 11:00:00,179.11,179.2,178.98,179.2,26000.0,149.7075,149.7827,149.5989,149.7827,26000.0
2011-04-11 11:10:00,179.2,179.48,179.08,179.43,26700.0,149.7827,150.0168,149.6824,149.975,26700.0
2011-04-11 11:20:00,179.43,179.43,179.05,179.06,16300.0,149.975,149.975,149.6574,149.6657,16300.0
2011-04-11 11:30:00,179.06,179.06,178.88,178.94,29400.0,149.6657,149.6657,149.5153,149.5654,29400.0
2011-04-11 11:40:00,178.91,179.03,178.87,178.88,5000.0,149.5403,149.6406,149.5069,149.5153,5000.0
2011-04-11 11:50:00,178.9,178.95,178.67,178.67,18700.0,149.532,149.5738,149.3397,149.3397,18700.0
2011-04-11 12:00:00,178.68,178.76,178.56,178.65,37000.0,149.3481,149.415,149.2478,149.323,37000.0
2011-04-11 12:10:00,178.61,178.67,178.42,178.44,12300.0,149.2896,149.3397,149.1308,149.1475,12300.0
2011-04-11 12:20:00,178.44,178.76,178.44,178.73,14700.0,149.1475,149.415,149.1475,149.3899,14700.0
2011-04-11 12:30:00,178.74,178.74,178.18,178.29,37700.0,149.3983,149.3983,148.9302,149.0221,37700.0
2011-04-11 12:40:00,178.25,178.34,178.11,178.26,24800.0,148.9887,149.0639,148.8717,148.997,24800.0
2011-04-11 12:50:00,178.21,178.28,178.06,178.06,7300.0,148.9553,149.0138,148.8299,148.8299,7300.0
2011-04-11 13:00:00,178.06,178.26,177.97,178.23,35200.0,148.8299,148.997,148.7547,148.972,35200.0
2011-04-11 13:10:00,178.24,178.25,178.03,178.17,33100.0,148.9803,148.9887,148.8048,148.9218,33100.0
2011-04-11 13:20:00,178.18,178.32,178.18,178.28,9900.0,148.9302,149.0472,148.9302,149.0138,9900.0
2011-04-11 13:30:00,178.26,178.33,178.1,178.13,9300.0,148.997,149.0556,148.8633,148.8884,9300.0
2011-04-11 13:40:00,178.15,178.33,178.1,178.11,52700.0,148.9051,149.0556,148.8633,148.8717,52700.0
2011-04-11 13:50:00,178.09,178.31,178.02,178.28,25600.0,148.855,149.0388,148.7964,149.0138,25600.0
2011-04-11 14:00:00,178.28,178.43,178.2,178.36,19800.0,149.0138,149.1391,148.9469,149.0806,19800.0
2011-04-11 14:10:00,178.35,178.43,178.32,178.42,11300.0,149.0723,149.1391,149.0472,149.1308,11300.0
2011-04-11 14:20:00,178.38,178.41,178.28,178.37,16900.0,149.0973,149.1224,149.0138,149.089,16900.0
2011-04-11 14:30:00,178.35,178.4,178.08,178.1,20700.0,149.0723,149.1141,148.8466,148.8633,20700.0
2011-04-11 14:40:00,178.07,178.16,177.97,178.0,28500.0,148.8382,148.9135,148.7547,148.7797,28500.0
2011-04-11 14:50:00,178.05,178.16,177.79,177.89,60700.0,148.8215,148.9135,148.6042,148.6878,60700.0
2011-04-11 15:00:00,177.87,177.92,177.66,177.8,109200.0,148.6711,148.7129,148.4955,148.6126,109200.0
2011-04-11 15:10:00,177.75,177.79,177.45,177.73,60900.0,148.5708,148.6042,148.32,148.5541,60900.0
2011-04-11 15:20:00,177.72,177.84,177.65,177.65,33900.0,148.5457,148.646,148.4872,148.4872,33900.0
2011-04-11 15:30:00,177.67,177.78,177.63,177.77,72200.0,148.5039,148.5958,148.4705,148.5875,72200.0
2011-04-11 15:40:00,177.77,177.97,177.71,177.97,63600.0,148.5875,148.7547,148.5373,148.7547,63600.0
2011-04-11 15:50:00,177.97,178.06,177.91,178.0,148400.0,148.7547,148.8299,148.7045,148.7797,148400.0
2011-04-12 09:30:00,177.13,177.51,176.78,177.36,75900.0,148.0525,148.3702,147.76,148.2448,75900.0
2011-04-12 09:40:00,177.32,177.77,177.22,177.51,41900.0,148.2114,148.5875,148.1278,148.3702,41900.0
2011-04-12 09:50:00,177.52,177.57,176.78,176.91,35400.0,148.3785,148.4203,147.76,147.8687,35400.0
2011-04-12 10:00:00,176.88,176.96,176.5,176.51,175400.0,147.8436,147.9105,147.526,147.5343,175400.0
2011-04-12 10:10:00,176.49,176.74,176.35,176.6,43500.0,147.5176,147.7266,147.4006,147.6096,43500.0
2011-04-12 10:20:00,176.57,176.68,176.33,176.67,36500.0,147.5845,147.6764,147.3839,147.6681,36500.0
2011-04-12 10:30:00,176.68,176.7,176.14,176.35,56400.0,147.6764,147.6931,147.2251,147.4006,56400.0
2011-04-12 10:40:00,176.37,176.57,176.03,176.2,66700.0,147.4173,147.5845,147.1331,147.2752,66700.0
2011-04-12 10:50:00,176.23,176.27,175.94,175.97,86100.0,147.3003,147.3337,147.0579,147.083,86100.0
2011-04-12 11:00:00,175.97,176.05,175.89,175.92,38900.0,147.083,147.1498,147.0161,147.0412,38900.0
2011-04-12 11:10:00,175.94,176.22,175.94,176.01,40200.0,147.0579,147.2919,147.0579,147.1164,40200.0
2011-04-12 11:20:00,175.99,176.15,175.96,176.15,21200.0,147.0997,147.2334,147.0746,147.2334,21200.0
2011-04-12 11:30:00,176.14,176.44,176.12,176.39,28900.0,147.2251,147.4758,147.2083,147.434,28900.0
2011-04-12 11:40:00,176.39,176.46,176.26,176.26,16500.0,147.434,147.4925,147.3254,147.3254,16500.0
2011-04-12 11:50:00,176.26,176.27,176.06,176.11,15300.0,147.3254,147.3337,147.1582,147.2,15300.0
2011-04-12 12:00:00,176.11,176.24,176.09,176.09,36700.0,147.2,147.3086,147.1833,147.1833,36700.0
2011-04-12 12:10:00,176.09,176.2,176.04,176.1,26100.0,147.1833,147.2752,147.1415,147.1916,26100.0
2011-04-12 12:20:00,176.13,176.24,176.06,176.19,15900.0,147.2167,147.3086,147.1582,147.2669,15900.0
2011-04-12 12:30:00,176.19,176.22,176.04,176.16,21100.0,147.2669,147.2919,147.1415,147.2418,21100.0
2011-04-12 12:40:00,176.13,176.47,176.12,176.44,10700.0,147.2167,147.5009,147.2083,147.4758,10700.0
2011-04-12 12:50:00,176.43,176.46,176.23,176.33,18700.0,147.4675,147.4925,147.3003,147.3839,18700.0
2011-04-12 13:00:00,176.29,176.4,176.18,176.27,25400.0,147.3504,147.4424,147.2585,147.3337,25400.0
2011-04-12 13:10:00,176.28,176.33,176.07,176.08,19100.0,147.3421,147.3839,147.1666,147.1749,19100.0
2011-04-12 13:20:00,176.07,176.37,176.05,176.37,42500.0,147.1666,147.4173,147.1498,147.4173,42500.0
2011-04-12 13:30:00,176.37,176.46,176.33,176.33,16600.0,147.4173,147.4925,147.3839,147.3839,16600.0
2011-04-12 13:40:00,176.33,176.58,176.22,176.55,18500.0,147.3839,147.5928,147.2919,147.5678,18500.0
2011-04-12 13:50:00,176.51,176.64,176.46,176.48,16300.0,147.5343,147.643,147.4925,147.5092,16300.0
2011-04-12 14:00:00,176.49,176.99,176.49,176.89,75700.0,147.5176,147.9355,147.5176,147.8519,75700.0
2011-04-12 14:10:00,176.89,176.9,176.65,176.71,21000.0,147.8519,147.8603,147.6513,147.7015,21000.0
2011-04-12 14:20:00,176.7,176.85,176.65,176.69,29900.0,147.6931,147.8185,147.6513,147.6848,29900.0
2011-04-12 14:30:00,176.72,176.79,176.47,176.5,27600.0,147.7099,147.7684,147.5009,147.526,27600.0
2011-04-12 14:40:00,176.49,176.62,176.27,176.36,37100.0,147.5176,147.6263,147.3337,147.4089,37100.0
2011-04-12 14:50:00,176.33,176.39,176.26,176.33,56200.0,147.3839,147.434,147.3254,147.3839,56200.0
2011-04-12 15:00:00,176.36,176.42,176.31,176.33,38300.0,147.4089,147.4591,147.3672,147.3839,38300.0
2011-04-12 15:10:00,176.33,176.41,176.29,176.3,42700.0,147.3839,147.4507,147.3504,147.3588,42700.0
2011-04-12 15:20:00,176.31,176.31,175.96,176.02,110900.0,147.3672,147.3672,147.0746,147.1248,110900.0
2011-04-12 15:30:00,175.99,176.15,175.89,176.08,47600.0,147.0997,147.2334,147.0161,147.1749,47600.0
2011-04-12 15:40:00,176.08,176.14,175.97,176.13,84000.0,147.1749,147.2251,147.083,147.2167,84000.0
2011-04-12 15:50:00,176.13,176.26,176.11,176.26,152200.0,147.2167,147.3254,147.2,147.3254,152200.0
2011-04-13 09:30:00,177.25,177.71,177.25,177.31,84100.0,148.1528,148.5373,148.1528,148.203,84100.0
2011-04-13 09:40:00,177.31,177.54,177.06,177.11,15900.0,148.203,148.3952,147.994,148.0358,15900.0
2011-04-13 09:50:00,177.14,177.18,176.75,176.76,10900.0,148.0609,148.0943,147.7349,147.7433,10900.0
2011-04-13 10:00:00,176.78,176.9,176.5,176.55,43100.0,147.76,147.8603,147.526,147.5678,43100.0
2011-04-13 10:10:00,176.55,176.85,176.48,176.81,80400.0,147.5678,147.8185,147.5092,147.7851,80400.0
2011-04-13 10:20:00,176.8,177.09,176.64,177.03,41600.0,147.7767,148.0191,147.643,147.969,41600.0
2011-04-13 10:30:00,177.0,177.19,176.9,176.92,9200.0,147.9439,148.1027,147.8603,147.877,9200.0
2011-04-13 10:40:00,176.84,177.44,176.84,177.44,48500.0,147.8102,148.3117,147.8102,148.3117,48500.0
2011-04-13 10:50:00,177.47,177.49,177.19,177.27,16400.0,148.3367,148.3534,148.1027,148.1696,16400.0
2011-04-13 11:00:00,177.23,177.26,177.05,177.11,21300.0,148.1361,148.1612,147.9857,148.0358,21300.0
2011-04-13 11:10:00,177.08,177.08,176.8,176.87,32000.0,148.0108,148.0108,147.7767,147.8352,32000.0
2011-04-13 11:20:00,176.89,176.9,176.63,176.69,16500.0,147.8519,147.8603,147.6346,147.6848,16500.0
2011-04-13 11:30:00,176.66,176.83,176.37,176.37,28100.0,147.6597,147.8018,147.4173,147.4173,28100.0
2011-04-13 11:40:00,176.36,176.72,176.33,176.7,18500.0,147.4089,147.7099,147.3839,147.6931,18500.0
2011-04-13 11:50:00,176.64,176.73,176.23,176.27,24400.0,147.643,147.7182,147.3003,147.3337,24400.0
2011-04-13 12:00:00,176.25,176.69,176.19,176.68,50400.0,147.317,147.6848,147.2669,147.6764,50400.0
2011-04-13 12:10:00,176.69,176.85,176.66,176.76,28400.0,147.6848,147.8185,147.6597,147.7433,28400.0
2011-04-13 12:20:00,176.78,176.8,176.47,176.51,18300.0,147.76,147.7767,147.5009,147.5343,18300.0
2011-04-13 12:30:00,176.5,176.5,175.94,176.13,39100.0,147.526,147.526,147.0579,147.2167,39100.0
2011-04-13 12:40:00,176.09,176.17,175.8,176.11,23200.0,147.1833,147.2501,146.9409,147.2,23200.0
2011-04-13 12:50:00,176.12,176.17,175.99,176.1,14900.0,147.2083,147.2501,147.0997,147.1916,14900.0
2011-04-13 13:00:00,176.06,176.3,176.03,176.25,21800.0,147.1582,147.3588,147.1331,147.317,21800.0
2011-04-13 13:10:00,176.28,176.32,176.14,176.2,5100.0,147.3421,147.3755,147.2251,147.2752,5100.0
2011-04-13 13:20:00,176.23,176.3,176.07,176.09,15600.0,147.3003,147.3588,147.1666,147.1833,15600.0
2011-04-13 13:30:00,176.09,176.23,175.97,176.03,23800.0,147.1833,147.3003,147.083,147.1331,23800.0
2011-04-13 13:40:00,176.03,176.22,176.01,176.07,23100.0,147.1331,147.2919,147.1164,147.1666,23100.0
2011-04-13 13:50:00,176.12,176.12,175.82,175.96,20800.0,147.2083,147.2083,146.9576,147.0746,20800.0
2011-04-13 14:00:00,176.01,176.22,176.01,176.22,23200.0,147.1164,147.2919,147.1164,147.2919,23200.0
2011-04-13 14:10:00,176.26,176.26,175.96,176.13,29700.0,147.3254,147.3254,147.0746,147.2167,29700.0
2011-04-13 14:20:00,176.17,176.55,176.05,176.43,89600.0,147.2501,147.5678,147.1498,147.4675,89600.0
2011-04-13 14:30:00,176.46,176.56,176.37,176.37,19100.0,147.4925,147.5761,147.4173,147.4173,19100.0
2011-04-13 14:40:00,176.43,176.89,176.43,176.72,46900.0,147.4675,147.8519,147.4675,147.7099,46900.0
2011-04-13 14:50:00,176.75,176.96,176.75,176.88,19000.0,147.7349,147.9105,147.7349,147.8436,19000.0
2011-04-13 15:00:00,176.9,177.2,176.89,177.06,64300.0,147.8603,148.1111,147.8519,147.994,64300.0
2011-04-13 15:10:00,177.06,177.18,176.91,177.18,47400.0,147.994,148.0943,147.8687,148.0943,47400.0
2011-04-13 15:20:00,177.16,177.16,176.92,176.96,48400.0,148.0776,148.0776,147.877,147.9105,48400.0
2011-04-13 15:30:00,177.01,177.01,176.79,176.99,33000.0,147.9522,147.9522,147.7684,147.9355,33000.0
2011-04-13 15:40:00,176.95,177.0,176.81,176.82,49200.0,147.9021,147.9439,147.7851,147.7934,49200.0
2011-04-13 15:50:00,176.85,176.88,176.75,176.75,76700.0,147.8185,147.8436,147.7349,147.7349,76700.0
2011-04-14 09:30:00,175.47,175.97,175.47,175.89,56500.0,146.6651,147.083,146.6651,147.0161,56500.0
2011-04-14 09:40:00,175.89,176.11,175.3,175.34,76800.0,147.0161,147.2,146.523,146.5564,76800.0
2011-04-14 09:50:00,175.31,176.06,175.14,176.02,86100.0,146.5313,147.1582,146.3892,147.1248,86100.0
2011-04-14 10:00:00,176.02,176.38,176.0,176.22,77600.0,147.1248,147.4257,147.108,147.2919,77600.0
2011-04-14 10:10:00,176.21,176.5,176.03,176.39,260000.0,147.2836,147.526,147.1331,147.434,260000.0
2011-04-14 10:20:00,176.42,176.76,176.33,176.63,37900.0,147.4591,147.7433,147.3839,147.6346,37900.0
2011-04-14 10:30:00,176.61,176.82,176.59,176.69,43500.0,147.6179,147.7934,147.6012,147.6848,43500.0
2011-04-14 10:40:00,176.72,176.75,176.52,176.6,13400.0,147.7099,147.7349,147.5427,147.6096,13400.0
2011-04-14 10:50:00,176.57,176.7,176.4,176.44,36500.0,147.5845,147.6931,147.4424,147.4758,36500.0
2011-04-14 11:00:00,176.47,176.66,176.43,176.53,20300.0,147.5009,147.6597,147.4675,147.551,20300.0
2011-04-14 11:10:00,176.54,176.57,176.07,176.17,148900.0,147.5594,147.5845,147.1666,147.2501,148900.0
2011-04-14 11:20:00,176.16,176.28,176.0,176.12,21900.0,147.2418,147.3421,147.108,147.2083,21900.0
2011-04-14 11:30:00,176.16,176.31,176.05,176.21,22700.0,147.2418,147.3672,147.1498,147.2836,22700.0
2011-04-14 11:40:00,176.19,176.23,175.9,176.09,45200.0,147.2669,147.3003,147.0245,147.1833,45200.0
2011-04-14 11:50:00,176.09,176.27,176.01,176.22,12100.0,147.1833,147.3337,147.1164,147.2919,12100.0
2011-04-14 12:00:00,176.19,176.54,176.19,176.41,28600.0,147.2669,147.5594,147.2669,147.4507,28600.0
2011-04-14 12:10:00,176.42,176.62,176.4,176.4,18700.0,147.4591,147.6263,147.4424,147.4424,18700.0
2011-04-14 12:20:00,176.42,176.62,176.41,176.59,14700.0,147.4591,147.6263,147.4507,147.6012,14700.0
2011-04-14 12:30:00,176.61,176.69,176.57,176.57,38900.0,147.6179,147.6848,147.5845,147.5845,38900.0
2011-04-14 12:40:00,176.57,176.63,176.5,176.52,4600.0,147.5845,147.6346,147.526,147.5427,4600.0
2011-04-14 12:50:00,176.53,176.8,176.51,176.72,10100.0,147.551,147.7767,147.5343,147.7099,10100.0
2011-04-14 13:00:00,176.73,176.8,176.56,176.56,24900.0,147.7182,147.7767,147.5761,147.5761,24900.0
2011-04-14 13:10:00,176.57,176.59,176.43,176.45,5400.0,147.5845,147.6012,147.4675,147.4842,5400.0
2011-04-14 13:20:00,176.43,176.49,176.28,176.45,28200.0,147.4675,147.5176,147.3421,147.4842,28200.0
2011-04-14 13:30:00,176.48,176.48,176.37,176.43,7400.0,147.5092,147.5092,147.4173,147.4675,7400.0
2011-04-14 13:40:00,176.37,176.37,176.18,176.33,14200.0,147.4173,147.4173,147.2585,147.3839,14200.0
2011-04-14 13:50:00,176.34,176.34,176.13,176.15,15600.0,147.3922,147.3922,147.2167,147.2334,15600.0
2011-04-14 14:00:00,176.19,176.43,176.18,176.43,7800.0,147.2669,147.4675,147.2585,147.4675,7800.0
2011-04-14 14:10:00,176.41,176.5,176.32,176.5,36400.0,147.4507,147.526,147.3755,147.526,36400.0
2011-04-14 14:20:00,176.52,176.62,176.42,176.47,60300.0,147.5427,147.6263,147.4591,147.5009,60300.0
2011-04-14 14:30:00,176.47,176.74,176.47,176.63,19200.0,147.5009,147.7266,147.5009,147.6346,19200.0
2011-04-14 14:40:00,176.61,176.65,176.43,176.5,21100.0,147.6179,147.6513,147.4675,147.526,21100.0
2011-04-14 14:50:00,176.5,176.76,176.5,176.7,35700.0,147.526,147.7433,147.526,147.6931,35700.0
2011-04-14 15:00:00,176.66,176.96,176.61,176.86,41000.0,147.6597,147.9105,147.6179,147.8269,41000.0
2011-04-14 15:10:00,176.88,177.08,176.8,177.05,49100.0,147.8436,148.0108,147.7767,147.9857,49100.0
2011-04-14 15:20:00,177.04,177.12,176.95,177.01,33900.0,147.9773,148.0442,147.9021,147.9522,33900.0
2011-04-14 15:30:00,177.01,177.05,176.85,177.01,68100.0,147.9522,147.9857,147.8185,147.9522,68100.0
2011-04-14 15:40:00,176.99,177.05,176.83,176.97,143100.0,147.9355,147.9857,147.8018,147.9188,143100.0
2011-04-14 15:50:00,176.98,177.06,176.84,176.84,158800.0,147.9272,147.994,147.8102,147.8102,158800.0
2011-04-15 09:30:00,177.05,177.16,176.78,176.9,69300.0,147.9857,148.0776,147.76,147.8603,69300.0
2011-04-15 09:40:00,176.85,176.96,176.61,176.65,1024400.0,147.8185,147.9105,147.6179,147.6513,1024400.0
2011-04-15 09:50:00,176.62,177.25,176.6,177.12,46400.0,147.6263,148.1528,147.6096,148.0442,46400.0
2011-04-15 10:00:00,177.17,177.7,177.17,177.52,159000.0,148.086,148.529,148.086,148.3785,159000.0
2011-04-15 10:10:00,177.54,177.58,177.16,177.24,15200.0,148.3952,148.4287,148.0776,148.1445,15200.0
2011-04-15 10:20:00,177.23,177.45,177.1,177.39,23100.0,148.1361,148.32,148.0275,148.2699,23100.0
2011-04-15 10:30:00,177.41,177.59,176.82,176.92,43900.0,148.2866,148.437,147.7934,147.877,43900.0
2011-04-15 10:40:00,176.92,177.29,176.91,177.25,22000.0,147.877,148.1863,147.8687,148.1528,22000.0
2011-04-15 10:50:00,177.28,177.57,177.28,177.53,38200.0,148.1779,148.4203,148.1779,148.3869,38200.0
2011-04-15 11:00:00,177.57,177.64,177.47,177.5,18300.0,148.4203,148.4788,148.3367,148.3618,18300.0
2011-04-15 11:10:00,177.51,177.64,177.43,177.6,13800.0,148.3702,148.4788,148.3033,148.4454,13800.0
2011-04-15 11:20:00,177.64,178.12,177.64,178.09,45400.0,148.4788,148.88,148.4788,148.855,45400.0
2011-04-15 11:30:00,178.12,178.23,178.03,178.03,21100.0,148.88,148.972,148.8048,148.8048,21100.0
2011-04-15 11:40:00,178.07,178.13,178.03,178.09,20500.0,148.8382,148.8884,148.8048,148.855,20500.0
2011-04-15 11:50:00,178.09,178.31,178.05,178.18,29800.0,148.855,149.0388,148.8215,148.9302,29800.0
2011-04-15 12:00:00,178.19,178.27,178.14,178.27,18900.0,148.9385,149.0054,148.8967,149.0054,18900.0
2011-04-15 12:10:00,178.29,178.53,178.29,178.43,51400.0,149.0221,149.2227,149.0221,149.1391,51400.0
2011-04-15 12:20:00,178.4,178.43,178.34,178.34,2100.0,149.1141,149.1391,149.0639,149.0639,2100.0
2011-04-15 12:30:00,178.32,178.5,178.3,178.5,40900.0,149.0472,149.1976,149.0305,149.1976,40900.0
2011-04-15 12:40:00,178.51,178.64,178.45,178.55,33800.0,149.206,149.3147,149.1559,149.2394,33800.0
2011-04-15 12:50:00,178.56,178.61,178.49,178.56,20200.0,149.2478,149.2896,149.1893,149.2478,20200.0
2011-04-15 13:00:00,178.56,178.62,178.41,178.49,39800.0,149.2478,149.2979,149.1224,149.1893,39800.0
2011-04-15 13:10:00,178.48,178.52,178.44,178.47,38600.0,149.1809,149.2144,149.1475,149.1726,38600.0
2011-04-15 13:20:00,178.46,178.46,178.26,178.3,16600.0,149.1642,149.1642,148.997,149.0305,16600.0
2011-04-15 13:30:00,178.29,178.33,178.27,178.31,6900.0,149.0221,149.0556,149.0054,149.0388,6900.0
2011-04-15 13:40:00,178.3,178.36,178.23,178.34,9000.0,149.0305,149.0806,148.972,149.0639,9000.0
2011-04-15 13:50:00,178.35,178.38,178.27,178.29,12300.0,149.0723,149.0973,149.0054,149.0221,12300.0
2011-04-15 14:00:00,178.29,178.41,178.28,178.41,38600.0,149.0221,149.1224,149.0138,149.1224,38600.0
2011-04-15 14:10:00,178.39,178.43,178.31,178.41,25700.0,149.1057,149.1391,149.0388,149.1224,25700.0
2011-04-15 14:20:00,178.42,178.51,178.38,178.44,19900.0,149.1308,149.206,149.0973,149.1475,19900.0
2011-04-15 14:30:00,178.49,178.56,178.46,178.53,13300.0,149.1893,149.2478,149.1642,149.2227,13300.0
2011-04-15 14:40:00,178.53,178.59,178.45,178.45,11900.0,149.2227,149.2729,149.1559,149.1559,11900.0
2011-04-15 14:50:00,178.43,178.51,178.4,178.51,16400.0,149.1391,149.206,149.1141,149.206,16400.0
2011-04-15 15:00:00,178.48,178.51,178.38,178.45,9500.0,149.1809,149.206,149.0973,149.1559,9500.0
2011-04-15 15:10:00,178.44,178.44,178.15,178.28,66500.0,149.1475,149.1475,148.9051,149.0138,66500.0
2011-04-15 15:20:00,178.27,178.27,178.08,178.24,30900.0,149.0054,149.0054,148.8466,148.9803,30900.0
2011-04-15 15:30:00,178.25,178.37,178.18,178.23,129200.0,148.9887,149.089,148.9302,148.972,129200.0
2011-04-15 15:40:00,178.24,178.31,178.09,178.16,51800.0,148.9803,149.0388,148.855,148.9135,51800.0
2011-04-15 15:50:00,178.15,178.44,178.13,178.44,153300.0,148.9051,149.1475,148.8884,149.1475,153300.0
2011-04-18 09:30:00,176.18,176.53,175.07,175.33,97500.0,147.2585,147.551,146.3307,146.548,97500.0
2011-04-18 09:40:00,175.29,175.73,175.09,175.63,96600.0,146.5146,146.8824,146.3474,146.7988,96600.0
2011-04-18 09:50:00,175.6,175.74,175.22,175.34,107100.0,146.7737,146.8907,146.4561,146.5564,107100.0
2011-04-18 10:00:00,175.25,175.34,174.66,174.84,224000.0,146.4812,146.5564,145.988,146.1385,224000.0
2011-04-18 10:10:00,174.83,175.36,174.75,175.34,103400.0,146.1301,146.5731,146.0632,146.5564,103400.0
2011-04-18 10:20:00,175.26,175.58,175.11,175.23,344400.0,146.4895,146.757,146.3641,146.4644,344400.0
2011-04-18 10:30:00,175.18,175.42,175.0,175.11,1356000.0,146.4227,146.6233,146.2722,146.3641,1356000.0
2011-04-18 10:40:00,175.1,175.15,174.63,174.7,362900.0,146.3558,146.3976,145.9629,146.0215,362900.0
2011-04-18 10:50:00,174.68,174.86,174.5,174.65,153100.0,146.0047,146.1552,145.8543,145.9797,153100.0
2011-04-18 11:00:00,174.67,174.78,174.38,174.48,176100.0,145.9964,146.0883,145.754,145.8376,176100.0
2011-04-18 11:10:00,174.44,174.65,174.41,174.53,162900.0,145.8041,145.9797,145.7791,145.8794,162900.0
2011-04-18 11:20:00,174.55,174.8,174.55,174.68,171100.0,145.8961,146.105,145.8961,146.0047,171100.0
2011-04-18 11:30:00,174.68,174.75,174.51,174.7,741300.0,146.0047,146.0632,145.8626,146.0215,741300.0
2011-04-18 11:40:00,174.66,174.75,174.52,174.65,233400.0,145.988,146.0632,145.871,145.9797,233400.0
2011-04-18 11:50:00,174.65,174.78,174.56,174.68,213400.0,145.9797,146.0883,145.9044,146.0047,213400.0
2011-04-18 12:00:00,174.65,174.72,174.45,174.61,134000.0,145.9797,146.0382,145.8125,145.9462,134000.0
2011-04-18 12:10:00,174.61,174.68,174.5,174.57,370500.0,145.9462,146.0047,145.8543,145.9128,370500.0
2011-04-18 12:20:00,174.57,174.58,174.45,174.55,139800.0,145.9128,145.9212,145.8125,145.8961,139800.0
2011-04-18 12:30:00,174.55,174.59,174.43,174.45,229000.0,145.8961,145.9295,145.7958,145.8125,229000.0
2011-04-18 12:40:00,174.45,174.45,174.25,174.25,161700.0,145.8125,145.8125,145.6453,145.6453,161700.0
2011-04-18 12:50:00,174.25,174.25,174.12,174.19,1221800.0,145.6453,145.6453,145.5367,145.5952,1221800.0
2011-04-18 13:00:00,174.2,174.24,174.1,174.11,152900.0,145.6035,145.637,145.5199,145.5283,152900.0
2011-04-18 13:10:00,174.1,174.11,173.93,174.1,199300.0,145.5199,145.5283,145.3779,145.5199,199300.0
2011-04-18 13:20:00,174.09,174.13,174.03,174.04,205700.0,145.5116,145.545,145.4614,145.4698,205700.0
2011-04-18 13:30:00,174.05,174.1,173.98,173.98,389100.0,145.4782,145.5199,145.4196,145.4196,389100.0
2011-04-18 13:40:00,173.98,174.15,173.92,174.15,350800.0,145.4196,145.5617,145.3695,145.5617,350800.0
2011-04-18 13:50:00,174.16,174.53,174.16,174.5,143300.0,145.5701,145.8794,145.5701,145.8543,143300.0
2011-04-18 14:00:00,174.46,174.68,174.4,174.64,96100.0,145.8209,146.0047,145.7707,145.9713,96100.0
2011-04-18 14:10:00,174.65,174.82,174.54,174.67,136400.0,145.9797,146.1218,145.8877,145.9964,136400.0
2011-04-18 14:20:00,174.67,174.78,174.64,174.73,155100.0,145.9964,146.0883,145.9713,146.0465,155100.0
2011-04-18 14:30:00,174.73,175.19,174.72,175.19,67400.0,146.0465,146.431,146.0382,146.431,67400.0
2011-04-18 14:40:00,175.16,175.39,175.03,175.31,192800.0,146.4059,146.5982,146.2973,146.5313,192800.0
2011-04-18 14:50:00,175.29,175.46,175.2,175.22,319300.0,146.5146,146.6567,146.4394,146.4561,319300.0
2011-04-18 15:00:00,175.22,175.3,174.96,175.02,173900.0,146.4561,146.523,146.2388,146.2889,173900.0
2011-04-18 15:10:00,175.03,175.64,174.99,175.6,166900.0,146.2973,146.8071,146.2638,146.7737,166900.0
2011-04-18 15:20:00,175.63,175.72,175.45,175.5,142900.0,146.7988,146.874,146.6483,146.6901,142900.0
2011-04-18 15:30:00,175.53,175.7,175.14,175.23,227800.0,146.7152,146.8573,146.3892,146.4644,227800.0
2011-04-18 15:40:00,175.22,175.33,175.06,175.33,299100.0,146.4561,146.548,146.3224,146.548,299100.0
2011-04-18 15:50:00,175.34,175.53,175.21,175.45,459100.0,146.5564,146.7152,146.4477,146.6483,459100.0
2011-04-19 09:30:00,176.11,176.51,176.0,176.34,142400.0,147.2,147.5343,147.108,147.3922,142400.0
2011-04-19 09:40:00,176.3,176.54,176.07,176.11,47600.0,147.3588,147.5594,147.1666,147.2,47600.0
2011-04-19 09:50:00,176.09,176.1,175.75,176.03,74900.0,147.1833,147.1916,146.8991,147.1331,74900.0
2011-04-19 10:00:00,176.03,176.14,175.76,175.97,65600.0,147.1331,147.2251,146.9074,147.083,65600.0
2011-04-19 10:10:00,176.0,176.29,175.96,176.15,115200.0,147.108,147.3504,147.0746,147.2334,115200.0
2011-04-19 10:20:00,176.15,176.28,176.05,176.11,43200.0,147.2334,147.3421,147.1498,147.2,43200.0
2011-04-19 10:30:00,176.13,176.13,175.7,175.7,94500.0,147.2167,147.2167,146.8573,146.8573,94500.0
2011-04-19 10:40:00,175.68,175.82,175.57,175.69,25500.0,146.8406,146.9576,146.7486,146.8489,25500.0
2011-04-19 10:50:00,175.74,175.8,175.64,175.65,18700.0,146.8907,146.9409,146.8071,146.8155,18700.0
2011-04-19 11:00:00,175.66,175.69,175.45,175.51,63700.0,146.8239,146.8489,146.6483,146.6985,63700.0
2011-04-19 11:10:00,175.5,175.54,175.35,175.4,70100.0,146.6901,146.7236,146.5647,146.6065,70100.0
2011-04-19 11:20:00,175.39,175.45,175.16,175.24,49400.0,146.5982,146.6483,146.4059,146.4728,49400.0
2011-04-19 11:30:00,175.22,175.53,175.15,175.42,56800.0,146.4561,146.7152,146.3976,146.6233,56800.0
2011-04-19 11:40:00,175.42,175.44,175.3,175.3,20900.0,146.6233,146.64,146.523,146.523,20900.0
2011-04-19 11:50:00,175.28,175.53,175.28,175.45,9200.0,146.5062,146.7152,146.5062,146.6483,9200.0
2011-04-19 12:00:00,175.42,175.51,175.34,175.45,23700.0,146.6233,146.6985,146.5564,146.6483,23700.0
2011-04-19 12:10:00,175.41,175.59,175.41,175.46,11900.0,146.6149,146.7654,146.6149,146.6567,11900.0
2011-04-19 12:20:00,175.46,175.46,175.33,175.4,25300.0,146.6567,146.6567,146.548,146.6065,25300.0
2011-04-19 12:30:00,175.38,175.49,175.34,175.47,18300.0,146.5898,146.6818,146.5564,146.6651,18300.0
2011-04-19 12:40:00,175.49,175.52,175.35,175.37,20900.0,146.6818,146.7068,146.5647,146.5815,20900.0
2011-04-19 12:50:00,175.37,175.61,175.37,175.49,13800.0,146.5815,146.7821,146.5815,146.6818,13800.0
2011-04-19 13:00:00,175.53,175.71,175.49,175.67,56000.0,146.7152,146.8657,146.6818,146.8322,56000.0
2011-04-19 13:10:00,175.66,175.95,175.62,175.88,32300.0,146.8239,147.0663,146.7904,147.0077,32300.0
2011-04-19 13:20:00,175.9,175.98,175.81,175.85,21200.0,147.0245,147.0913,146.9492,146.9827,21200.0
2011-04-19 13:30:00,175.85,175.94,175.83,175.93,18900.0,146.9827,147.0579,146.966,147.0495,18900.0
2011-04-19 13:40:00,175.95,176.19,175.95,176.11,45300.0,147.0663,147.2669,147.0663,147.2,45300.0
2011-04-19 13:50:00,176.16,176.16,176.02,176.02,6000.0,147.2418,147.2418,147.1248,147.1248,6000.0
2011-04-19 14:00:00,176.03,176.05,175.9,175.97,25300.0,147.1331,147.1498,147.0245,147.083,25300.0
2011-04-19 14:10:00,175.99,176.11,175.98,176.11,14200.0,147.0997,147.2,147.0913,147.2,14200.0
2011-04-19 14:20:00,176.08,176.08,175.93,175.93,9100.0,147.1749,147.1749,147.0495,147.0495,9100.0
2011-04-19 14:30:00,175.92,176.07,175.86,176.07,25700.0,147.0412,147.1666,146.991,147.1666,25700.0
2011-04-19 14:40:00,176.07,176.25,176.06,176.07,11000.0,147.1666,147.317,147.1582,147.1666,11000.0
2011-04-19 14:50:00,176.09,176.17,176.04,176.07,12500.0,147.1833,147.2501,147.1415,147.1666,12500.0
2011-04-19 15:00:00,176.06,176.33,176.06,176.26,18600.0,147.1582,147.3839,147.1582,147.3254,18600.0
2011-04-19 15:10:00,176.28,176.31,176.23,176.29,10800.0,147.3421,147.3672,147.3003,147.3504,10800.0
2011-04-19 15:20:00,176.23,176.29,176.19,176.19,8300.0,147.3003,147.3504,147.2669,147.2669,8300.0
2011-04-19 15:30:00,176.19,176.3,176.11,176.22,72600.0,147.2669,147.3588,147.2,147.2919,72600.0
2011-04-19 15:40:00,176.21,176.27,176.13,176.18,71500.0,147.2836,147.3337,147.2167,147.2585,71500.0
2011-04-19 15:50:00,176.2,176.36,176.19,176.34,67100.0,147.2752,147.4089,147.2669,147.3922,67100.0
2011-04-20 09:30:00,178.89,179.22,178.84,179.11,141000.0,149.5236,149.7995,149.4818,149.7075,141000.0
2011-04-20 09:40:00,179.11,179.16,178.76,178.89,51600.0,149.7075,149.7493,149.415,149.5236,51600.0
2011-04-20 09:50:00,178.83,178.85,178.57,178.69,49200.0,149.4735,149.4902,149.2562,149.3565,49200.0
2011-04-20 10:00:00,178.78,179.13,178.7,179.09,58400.0,149.4317,149.7242,149.3648,149.6908,58400.0
2011-04-20 10:10:00,179.09,179.53,179.09,179.44,116500.0,149.6908,150.0586,149.6908,149.9833,116500.0
2011-04-20 10:20:00,179.45,179.56,179.35,179.53,38200.0,149.9917,150.0836,149.9081,150.0586,38200.0
2011-04-20 10:30:00,179.54,179.58,179.42,179.5,24600.0,150.0669,150.1004,149.9666,150.0335,24600.0
2011-04-20 10:40:00,179.5,179.56,179.39,179.5,42900.0,150.0335,150.0836,149.9415,150.0335,42900.0
2011-04-20 10:50:00,179.48,179.58,179.43,179.48,68100.0,150.0168,150.1004,149.975,150.0168,68100.0
2011-04-20 11:00:00,179.47,179.48,179.36,179.39,20300.0,150.0084,150.0168,149.9165,149.9415,20300.0
2011-04-20 11:10:00,179.39,179.47,179.32,179.32,67300.0,149.9415,150.0084,149.883,149.883,67300.0
2011-04-20 11:20:00,179.33,179.37,179.16,179.37,48200.0,149.8914,149.9248,149.7493,149.9248,48200.0
2011-04-20 11:30:00,179.36,179.4,179.25,179.31,17500.0,149.9165,149.9499,149.8245,149.8747,17500.0
2011-04-20 11:40:00,179.35,179.43,179.34,179.38,41500.0,149.9081,149.975,149.8998,149.9332,41500.0
2011-04-20 11:50:00,179.39,179.55,179.39,179.43,71000.0,149.9415,150.0753,149.9415,149.975,71000.0
2011-04-20 12:00:00,179.45,179.45,179.3,179.37,21200.0,149.9917,149.9917,149.8663,149.9248,21200.0
2011-04-20 12:10:00,179.39,179.42,179.31,179.35,15000.0,149.9415,149.9666,149.8747,149.9081,15000.0
2011-04-20 12:20:00,179.31,179.39,179.21,179.21,30300.0,149.8747,149.9415,149.7911,149.7911,30300.0
2011-04-20 12:30:00,179.2,179.3,179.11,179.16,24800.0,149.7827,149.8663,149.7075,149.7493,24800.0
2011-04-20 12:40:00,179.2,179.25,179.06,179.08,22500.0,149.7827,149.8245,149.6657,149.6824,22500.0
2011-04-20 12:50:00,179.13,179.16,179.06,179.06,11600.0,149.7242,149.7493,149.6657,149.6657,11600.0
2011-04-20 13:00:00,179.08,179.13,178.9,179.0,40600.0,149.6824,149.7242,149.532,149.6156,40600.0
2011-04-20 13:10:00,179.02,179.05,178.81,178.83,39700.0,149.6323,149.6574,149.4568,149.4735,39700.0
2011-04-20 13:20:00,178.82,179.03,178.8,178.98,43500.0,149.4651,149.6406,149.4484,149.5989,43500.0
2011-04-20 13:30:00,178.99,178.99,178.84,178.91,7800.0,149.6072,149.6072,149.4818,149.5403,7800.0
2011-04-20 13:40:00,178.91,179.02,178.9,178.99,8900.0,149.5403,149.6323,149.532,149.6072,8900.0
2011-04-20 13:50:00,179.01,179.13,179.01,179.07,18100.0,149.6239,149.7242,149.6239,149.6741,18100.0
2011-04-20 14:00:00,179.07,179.08,178.9,178.93,9600.0,149.6741,149.6824,149.532,149.5571,9600.0
2011-04-20 14:10:00,178.91,179.1,178.91,179.07,9300.0,149.5403,149.6992,149.5403,149.6741,9300.0
2011-04-20 14:20:00,179.07,179.1,179.01,179.06,12000.0,149.6741,149.6992,149.6239,149.6657,12000.0
2011-04-20 14:30:00,179.06,179.22,179.06,179.19,26200.0,149.6657,149.7995,149.6657,149.7744,26200.0
2011-04-20 14:40:00,179.22,179.3,179.21,179.28,17400.0,149.7995,149.8663,149.7911,149.8496,17400.0
2011-04-20 14:50:00,179.28,179.31,179.17,179.23,19700.0,149.8496,149.8747,149.7577,149.8078,19700.0
2011-04-20 15:00:00,179.24,179.29,179.14,179.21,25200.0,149.8162,149.858,149.7326,149.7911,25200.0
2011-04-20 15:10:00,179.2,179.29,179.16,179.23,52500.0,149.7827,149.858,149.7493,149.8078,52500.0
2011-04-20 15:20:00,179.22,179.39,179.14,179.38,56300.0,149.7995,149.9415,149.7326,149.9332,56300.0
2011-04-20 15:30:00,179.39,179.41,179.29,179.4,50500.0,149.9415,149.9583,149.858,149.9499,50500.0
2011-04-20 15:40:00,179.41,179.51,179.32,179.36,154000.0,149.9583,150.0418,149.883,149.9165,154000.0
2011-04-20 15:50:00,179.37,179.5,179.34,179.5,135500.0,149.9248,150.0335,149.8998,150.0335,135500.0
2011-04-21 09:30:00,180.45,180.52,180.06,180.15,99800.0,150.8275,150.886,150.5016,150.5768,99800.0
2011-04-21 09:40:00,180.16,180.16,179.68,179.77,35100.0,150.5851,150.5851,150.1839,150.2592,35100.0
2011-04-21 09:50:00,179.75,180.07,179.75,180.0,33600.0,150.2425,150.5099,150.2425,150.4514,33600.0
2011-04-21 10:00:00,179.93,179.94,179.48,179.72,174000.0,150.3929,150.4013,150.0168,150.2174,174000.0
2011-04-21 10:10:00,179.73,179.77,179.56,179.71,45600.0,150.2257,150.2592,150.0836,150.209,45600.0
2011-04-21 10:20:00,179.76,180.06,179.76,179.91,31300.0,150.2508,150.5016,150.2508,150.3762,31300.0
2011-04-21 10:30:00,179.86,180.02,179.71,179.82,26000.0,150.3344,150.4681,150.209,150.301,26000.0
2011-04-21 10:40:00,179.84,180.05,179.84,179.9,15700.0,150.3177,150.4932,150.3177,150.3678,15700.0
2011-04-21 10:50:00,179.91,180.21,179.83,180.1,35500.0,150.3762,150.6269,150.3093,150.535,35500.0
2011-04-21 11:00:00,180.14,180.25,180.04,180.16,12900.0,150.5684,150.6604,150.4848,150.5851,12900.0
2011-04-21 11:10:00,180.18,180.21,180.09,180.09,16200.0,150.6019,150.6269,150.5266,150.5266,16200.0
2011-04-21 11:20:00,180.08,180.25,180.02,180.25,9500.0,150.5183,150.6604,150.4681,150.6604,9500.0
2011-04-21 11:30:00,180.25,180.38,180.2,180.36,32900.0,150.6604,150.769,150.6186,150.7523,32900.0
2011-04-21 11:40:00,180.37,180.37,180.14,180.32,7500.0,150.7607,150.7607,150.5684,150.7189,7500.0
2011-04-21 11:50:00,180.33,180.35,180.18,180.32,6900.0,150.7272,150.744,150.6019,150.7189,6900.0
2011-04-21 12:00:00,180.3,180.35,180.25,180.33,6500.0,150.7022,150.744,150.6604,150.7272,6500.0
2011-04-21 12:10:00,180.34,180.36,180.26,180.32,6800.0,150.7356,150.7523,150.6687,150.7189,6800.0
2011-04-21 12:20:00,180.3,180.43,180.28,180.38,17800.0,150.7022,150.8108,150.6854,150.769,17800.0
2011-04-21 12:30:00,180.36,180.42,180.34,180.36,6400.0,150.7523,150.8025,150.7356,150.7523,6400.0
2011-04-21 12:40:00,180.36,180.62,180.36,180.62,48200.0,150.7523,150.9696,150.7523,150.9696,48200.0
2011-04-21 12:50:00,180.63,180.65,180.52,180.56,23900.0,150.978,150.9947,150.886,150.9195,23900.0
2011-04-21 13:00:00,180.59,180.6,180.53,180.55,5600.0,150.9446,150.9529,150.8944,150.9111,5600.0
2011-04-21 13:10:00,180.55,180.62,180.53,180.54,21000.0,150.9111,150.9696,150.8944,150.9028,21000.0
2011-04-21 13:20:00,180.53,180.55,180.5,180.53,6600.0,150.8944,150.9111,150.8693,150.8944,6600.0
2011-04-21 13:30:00,180.56,180.56,180.45,180.45,6300.0,150.9195,150.9195,150.8275,150.8275,6300.0
2011-04-21 13:40:00,180.42,180.58,180.41,180.58,20300.0,150.8025,150.9362,150.7941,150.9362,20300.0
2011-04-21 13:50:00,180.57,180.62,180.5,180.56,32100.0,150.9278,150.9696,150.8693,150.9195,32100.0
2011-04-21 14:00:00,180.56,180.56,180.43,180.49,24800.0,150.9195,150.9195,150.8108,150.861,24800.0
2011-04-21 14:10:00,180.51,180.56,180.46,180.51,16400.0,150.8777,150.9195,150.8359,150.8777,16400.0
2011-04-21 14:20:00,180.52,180.61,180.49,180.56,17300.0,150.886,150.9613,150.861,150.9195,17300.0
2011-04-21 14:30:00,180.57,180.61,180.51,180.58,22400.0,150.9278,150.9613,150.8777,150.9362,22400.0
2011-04-21 14:40:00,180.58,180.59,180.52,180.56,20100.0,150.9362,150.9446,150.886,150.9195,20100.0
2011-04-21 14:50:00,180.56,180.62,180.45,180.48,31500.0,150.9195,150.9696,150.8275,150.8526,31500.0
2011-04-21 15:00:00,180.49,180.56,180.45,180.51,23600.0,150.861,150.9195,150.8275,150.8777,23600.0
2011-04-21 15:10:00,180.5,180.55,180.49,180.49,28500.0,150.8693,150.9111,150.861,150.861,28500.0
2011-04-21 15:20:00,180.49,180.54,180.45,180.49,24500.0,150.861,150.9028,150.8275,150.861,24500.0
2011-04-21 15:30:00,180.48,180.61,180.47,180.54,36400.0,150.8526,150.9613,150.8443,150.9028,36400.0
2011-04-21 15:40:00,180.55,180.67,180.52,180.62,32000.0,150.9111,151.0114,150.886,150.9696,32000.0
2011-04-21 15:50:00,180.61,180.67,180.59,180.59,73400.0,150.9613,151.0114,150.9446,150.9446,73400.0
2011-04-25 09:30:00,180.54,180.77,180.45,180.66,164800.0,150.9028,151.095,150.8275,151.0031,164800.0
2011-04-25 09:40:00,180.6,180.82,180.38,180.76,31600.0,150.9529,151.1368,150.769,151.0866,31600.0
2011-04-25 09:50:00,180.8,180.86,180.6,180.86,21500.0,151.1201,151.1702,150.9529,151.1702,21500.0
2011-04-25 10:00:00,180.77,180.85,180.37,180.48,33300.0,151.095,151.1619,150.7607,150.8526,33300.0
2011-04-25 10:10:00,180.43,180.62,180.3,180.45,26500.0,150.8108,150.9696,150.7022,150.8275,26500.0
2011-04-25 10:20:00,180.38,180.38,180.06,180.24,60400.0,150.769,150.769,150.5016,150.652,60400.0
2011-04-25 10:30:00,180.23,180.28,180.0,180.2,36200.0,150.6437,150.6854,150.4514,150.6186,36200.0
2011-04-25 10:40:00,180.23,180.24,180.02,180.09,94100.0,150.6437,150.652,150.4681,150.5266,94100.0
2011-04-25 10:50:00,180.07,180.2,179.83,179.9,44700.0,150.5099,150.6186,150.3093,150.3678,44700.0
2011-04-25 11:00:00,179.93,179.95,179.69,179.69,43300.0,150.3929,150.4096,150.1923,150.1923,43300.0
2011-04-25 11:10:00,179.69,179.75,179.59,179.75,19900.0,150.1923,150.2425,150.1087,150.2425,19900.0
2011-04-25 11:20:00,179.75,179.88,179.71,179.87,19400.0,150.2425,150.3511,150.209,150.3428,19400.0
2011-04-25 11:30:00,179.85,179.9,179.78,179.9,9100.0,150.326,150.3678,150.2675,150.3678,9100.0
2011-04-25 11:40:00,179.94,180.01,179.87,179.91,6600.0,150.4013,150.4598,150.3428,150.3762,6600.0
2011-04-25 11:50:00,179.95,180.17,179.91,180.12,78600.0,150.4096,150.5935,150.3762,150.5517,78600.0
2011-04-25 12:00:00,180.11,180.25,180.05,180.18,13200.0,150.5434,150.6604,150.4932,150.6019,13200.0
2011-04-25 12:10:00,180.18,180.22,180.11,180.15,7100.0,150.6019,150.6353,150.5434,150.5768,7100.0
2011-04-25 12:20:00,180.19,180.25,180.13,180.24,9700.0,150.6102,150.6604,150.5601,150.652,9700.0
2011-04-25 12:30:00,180.23,180.29,180.21,180.21,5400.0,150.6437,150.6938,150.6269,150.6269,5400.0
2011-04-25 12:40:00,180.2,180.21,179.99,180.06,16100.0,150.6186,150.6269,150.4431,150.5016,16100.0
2011-04-25 12:50:00,180.04,180.17,180.04,180.13,10400.0,150.4848,150.5935,150.4848,150.5601,10400.0
2011-04-25 13:00:00,180.08,180.15,180.07,180.15,9000.0,150.5183,150.5768,150.5099,150.5768,9000.0
2011-04-25 13:10:00,180.14,180.25,180.12,180.25,15200.0,150.5684,150.6604,150.5517,150.6604,15200.0
2011-04-25 13:20:00,180.24,180.32,180.23,180.3,10600.0,150.652,150.7189,150.6437,150.7022,10600.0
2011-04-25 13:30:00,180.31,180.46,180.31,180.46,24800.0,150.7105,150.8359,150.7105,150.8359,24800.0
2011-04-25 13:40:00,180.45,180.47,180.38,180.43,16700.0,150.8275,150.8443,150.769,150.8108,16700.0
2011-04-25 13:50:00,180.42,180.46,180.4,180.45,11200.0,150.8025,150.8359,150.7857,150.8275,11200.0
2011-04-25 14:00:00,180.44,180.63,180.43,180.53,44300.0,150.8192,150.978,150.8108,150.8944,44300.0
2011-04-25 14:10:00,180.54,180.61,180.51,180.51,18800.0,150.9028,150.9613,150.8777,150.8777,18800.0
2011-04-25 14:20:00,180.51,180.59,180.49,180.55,27300.0,150.8777,150.9446,150.861,150.9111,27300.0
2011-04-25 14:30:00,180.56,180.56,180.49,180.5,12700.0,150.9195,150.9195,150.861,150.8693,12700.0
2011-04-25 14:40:00,180.49,180.54,180.46,180.51,10700.0,150.861,150.9028,150.8359,150.8777,10700.0
2011-04-25 14:50:00,180.49,180.58,180.49,180.54,7200.0,150.861,150.9362,150.861,150.9028,7200.0
2011-04-25 15:00:00,180.54,180.55,180.43,180.43,11900.0,150.9028,150.9111,150.8108,150.8108,11900.0
2011-04-25 15:10:00,180.44,180.47,180.36,180.44,23800.0,150.8192,150.8443,150.7523,150.8192,23800.0
2011-04-25 15:20:00,180.42,180.5,180.35,180.49,6900.0,150.8025,150.8693,150.744,150.861,6900.0
2011-04-25 15:30:00,180.5,180.58,180.43,180.53,28400.0,150.8693,150.9362,150.8108,150.8944,28400.0
2011-04-25 15:40:00,180.54,180.59,180.45,180.5,41800.0,150.9028,150.9446,150.8275,150.8693,41800.0
2011-04-25 15:50:00,180.49,180.56,180.46,180.52,135900.0,150.861,150.9195,150.8359,150.886,135900.0
2011-04-26 09:30:00,181.07,181.47,181.06,181.18,84800.0,151.3458,151.6801,151.3374,151.4377,84800.0
2011-04-26 09:40:00,181.16,181.5,181.04,181.5,32900.0,151.421,151.7052,151.3207,151.7052,32900.0
2011-04-26 09:50:00,181.53,181.77,181.4,181.51,21800.0,151.7302,151.9308,151.6216,151.7135,21800.0
2011-04-26 10:00:00,181.55,181.81,181.39,181.4,77100.0,151.747,151.9643,151.6132,151.6216,77100.0
2011-04-26 10:10:00,181.41,181.73,181.38,181.57,45000.0,151.6299,151.8974,151.6049,151.7637,45000.0
2011-04-26 10:20:00,181.62,181.85,181.62,181.71,39000.0,151.8055,151.9977,151.8055,151.8807,39000.0
2011-04-26 10:30:00,181.72,181.99,181.71,181.97,48500.0,151.8891,152.1147,151.8807,152.098,48500.0
2011-04-26 10:40:00,181.99,182.41,181.97,182.39,119900.0,152.1147,152.4658,152.098,152.4491,119900.0
2011-04-26 10:50:00,182.39,182.42,182.24,182.39,75600.0,152.4491,152.4741,152.3237,152.4491,75600.0
2011-04-26 11:00:00,182.4,182.45,182.31,182.32,38900.0,152.4574,152.4992,152.3822,152.3906,38900.0
2011-04-26 11:10:00,182.33,182.41,182.3,182.37,59300.0,152.3989,152.4658,152.3738,152.4324,59300.0
2011-04-26 11:20:00,182.37,182.58,182.37,182.45,66900.0,152.4324,152.6079,152.4324,152.4992,66900.0
2011-04-26 11:30:00,182.48,182.61,182.48,182.53,47300.0,152.5243,152.633,152.5243,152.5661,47300.0
2011-04-26 11:40:00,182.54,182.64,182.53,182.63,61900.0,152.5744,152.658,152.5661,152.6497,61900.0
2011-04-26 11:50:00,182.64,182.77,182.54,182.76,86100.0,152.658,152.7667,152.5744,152.7583,86100.0
2011-04-26 12:00:00,182.75,182.85,182.7,182.79,54900.0,152.75,152.8336,152.7082,152.7834,54900.0
2011-04-26 12:10:00,182.8,182.86,182.65,182.67,50000.0,152.7918,152.8419,152.6664,152.6831,50000.0
2011-04-26 12:20:00,182.68,182.73,182.62,182.65,41600.0,152.6915,152.7333,152.6413,152.6664,41600.0
2011-04-26 12:30:00,182.66,182.77,182.62,182.72,54600.0,152.6747,152.7667,152.6413,152.7249,54600.0
2011-04-26 12:40:00,182.71,182.74,182.53,182.53,37300.0,152.7165,152.7416,152.5661,152.5661,37300.0
2011-04-26 12:50:00,182.54,182.66,182.52,182.62,61400.0,152.5744,152.6747,152.5577,152.6413,61400.0
2011-04-26 13:00:00,182.62,182.63,182.4,182.4,32400.0,152.6413,152.6497,152.4574,152.4574,32400.0
2011-04-26 13:10:00,182.41,182.56,182.39,182.5,13500.0,152.4658,152.5912,152.4491,152.541,13500.0
2011-04-26 13:20:00,182.51,182.53,182.46,182.51,40900.0,152.5494,152.5661,152.5076,152.5494,40900.0
2011-04-26 13:30:00,182.5,182.52,182.33,182.37,85900.0,152.541,152.5577,152.3989,152.4324,85900.0
2011-04-26 13:40:00,182.35,182.43,182.33,182.39,23100.0,152.4156,152.4825,152.3989,152.4491,23100.0
2011-04-26 13:50:00,182.41,182.54,182.37,182.48,50500.0,152.4658,152.5744,152.4324,152.5243,50500.0
2011-04-26 14:00:00,182.5,182.5,182.38,182.43,21700.0,152.541,152.541,152.4407,152.4825,21700.0
2011-04-26 14:10:00,182.43,182.66,182.42,182.66,69700.0,152.4825,152.6747,152.4741,152.6747,69700.0
2011-04-26 14:20:00,182.66,182.67,182.52,182.58,40200.0,152.6747,152.6831,152.5577,152.6079,40200.0
2011-04-26 14:30:00,182.58,182.62,182.46,182.46,50900.0,152.6079,152.6413,152.5076,152.5076,50900.0
2011-04-26 14:40:00,182.48,182.53,182.43,182.46,50200.0,152.5243,152.5661,152.4825,152.5076,50200.0
2011-04-26 14:50:00,182.45,182.5,182.39,182.45,57400.0,152.4992,152.541,152.4491,152.4992,57400.0
2011-04-26 15:00:00,182.43,182.55,182.41,182.55,68400.0,152.4825,152.5828,152.4658,152.5828,68400.0
2011-04-26 15:10:00,182.55,182.64,182.46,182.52,70800.0,152.5828,152.658,152.5076,152.5577,70800.0
2011-04-26 15:20:00,182.53,182.54,182.38,182.4,75600.0,152.5661,152.5744,152.4407,152.4574,75600.0
2011-04-26 15:30:00,182.4,182.47,182.31,182.31,72700.0,152.4574,152.5159,152.3822,152.3822,72700.0
2011-04-26 15:40:00,182.3,182.4,182.27,182.33,51800.0,152.3738,152.4574,152.3488,152.3989,51800.0
2011-04-26 15:50:00,182.31,182.44,182.25,182.31,148100.0,152.3822,152.4909,152.3321,152.3822,148100.0
2011-04-27 09:30:00,182.57,182.78,182.4,182.45,69100.0,152.5995,152.775,152.4574,152.4992,69100.0
2011-04-27 09:40:00,182.48,182.62,182.38,182.62,33300.0,152.5243,152.6413,152.4407,152.6413,33300.0
2011-04-27 09:50:00,182.62,182.73,182.44,182.46,30100.0,152.6413,152.7333,152.4909,152.5076,30100.0
2011-04-27 10:00:00,182.44,182.45,181.95,182.05,54500.0,152.4909,152.4992,152.0813,152.1649,54500.0
2011-04-27 10:10:00,182.04,182.04,181.81,181.97,75300.0,152.1565,152.1565,151.9643,152.098,75300.0
2011-04-27 10:20:00,181.96,182.01,181.85,181.92,39400.0,152.0897,152.1315,151.9977,152.0562,39400.0
2011-04-27 10:30:00,181.91,181.91,181.76,181.88,60500.0,152.0479,152.0479,151.9225,152.0228,60500.0
2011-04-27 10:40:00,181.9,182.01,181.81,181.99,57700.0,152.0395,152.1315,151.9643,152.1147,57700.0
2011-04-27 10:50:00,181.97,181.99,181.77,181.85,40000.0,152.098,152.1147,151.9308,151.9977,40000.0
2011-04-27 11:00:00,181.86,182.03,181.86,182.02,32800.0,152.0061,152.1482,152.0061,152.1398,32800.0
2011-04-27 11:10:00,182.01,182.09,181.86,181.95,50700.0,152.1315,152.1983,152.0061,152.0813,50700.0
2011-04-27 11:20:00,181.95,181.95,181.84,181.93,31800.0,152.0813,152.0813,151.9894,152.0646,31800.0
2011-04-27 11:30:00,181.93,181.94,181.77,181.79,76000.0,152.0646,152.0729,151.9308,151.9476,76000.0
2011-04-27 11:40:00,181.79,181.98,181.79,181.94,27600.0,151.9476,152.1064,151.9476,152.0729,27600.0
2011-04-27 11:50:00,181.97,182.08,181.92,181.99,36800.0,152.098,152.19,152.0562,152.1147,36800.0
2011-04-27 12:00:00,182.0,182.06,181.88,181.91,38700.0,152.1231,152.1732,152.0228,152.0479,38700.0
2011-04-27 12:10:00,181.93,181.96,181.84,181.89,74700.0,152.0646,152.0897,151.9894,152.0312,74700.0
2011-04-27 12:20:00,181.9,181.95,181.89,181.92,30600.0,152.0395,152.0813,152.0312,152.0562,30600.0
2011-04-27 12:30:00,182.08,182.43,181.92,182.35,182300.0,152.19,152.4825,152.0562,152.4156,182300.0
2011-04-27 12:40:00,182.33,182.39,182.1,182.22,134900.0,152.3989,152.4491,152.2067,152.307,134900.0
2011-04-27 12:50:00,182.22,182.4,182.15,182.26,87900.0,152.307,152.4574,152.2485,152.3404,87900.0
2011-04-27 13:00:00,182.26,182.36,182.18,182.35,71500.0,152.3404,152.424,152.2735,152.4156,71500.0
2011-04-27 13:10:00,182.33,182.41,182.18,182.36,81100.0,152.3989,152.4658,152.2735,152.424,81100.0
2011-04-27 13:20:00,182.37,182.41,182.24,182.24,51700.0,152.4324,152.4658,152.3237,152.3237,51700.0
2011-04-27 13:30:00,182.25,182.33,182.2,182.26,33000.0,152.3321,152.3989,152.2903,152.3404,33000.0
2011-04-27 13:40:00,182.27,182.41,182.24,182.32,49900.0,152.3488,152.4658,152.3237,152.3906,49900.0
2011-04-27 13:50:00,182.33,182.5,182.33,182.46,50700.0,152.3989,152.541,152.3989,152.5076,50700.0
2011-04-27 14:00:00,182.45,182.6,182.42,182.44,65500.0,152.4992,152.6246,152.4741,152.4909,65500.0
2011-04-27 14:10:00,182.49,182.51,182.2,182.33,61700.0,152.5327,152.5494,152.2903,152.3989,61700.0
2011-04-27 14:20:00,182.28,182.43,182.13,182.19,73600.0,152.3571,152.4825,152.2318,152.2819,73600.0
2011-04-27 14:30:00,182.2,182.45,182.2,182.45,98300.0,152.2903,152.4992,152.2903,152.4992,98300.0
2011-04-27 14:40:00,182.43,182.43,182.26,182.33,99700.0,152.4825,152.4825,152.3404,152.3989,99700.0
2011-04-27 14:50:00,182.31,182.7,182.29,182.68,118900.0,152.3822,152.7082,152.3655,152.6915,118900.0
2011-04-27 15:00:00,182.67,182.86,182.64,182.76,85500.0,152.6831,152.8419,152.658,152.7583,85500.0
2011-04-27 15:10:00,182.77,182.9,182.76,182.88,50000.0,152.7667,152.8753,152.7583,152.8586,50000.0
2011-04-27 15:20:00,182.9,182.95,182.82,182.95,95400.0,152.8753,152.9171,152.8085,152.9171,95400.0
2011-04-27 15:30:00,182.97,183.31,182.95,183.31,163100.0,152.9339,153.218,152.9171,153.218,163100.0
2011-04-27 15:40:00,183.31,183.44,183.26,183.38,173000.0,153.218,153.3267,153.1763,153.2766,173000.0
2011-04-27 15:50:00,183.38,183.57,183.2,183.54,310500.0,153.2766,153.4354,153.1261,153.4103,310500.0
2011-04-28 09:30:00,183.33,183.66,183.08,183.56,80200.0,153.2348,153.5106,153.0258,153.427,80200.0
2011-04-28 09:40:00,183.65,183.76,183.55,183.66,37400.0,153.5022,153.5942,153.4186,153.5106,37400.0
2011-04-28 09:50:00,183.65,183.95,183.53,183.94,43200.0,153.5022,153.753,153.4019,153.7446,43200.0
2011-04-28 10:00:00,183.85,184.02,183.75,183.9,61800.0,153.6694,153.8115,153.5858,153.7112,61800.0
2011-04-28 10:10:00,183.91,183.93,183.76,183.84,36900.0,153.7195,153.7363,153.5942,153.661,36900.0
2011-04-28 10:20:00,183.86,183.92,183.7,183.83,23600.0,153.6778,153.7279,153.544,153.6527,23600.0
2011-04-28 10:30:00,183.84,183.88,183.65,183.68,24100.0,153.661,153.6945,153.5022,153.5273,24100.0
2011-04-28 10:40:00,183.69,183.97,183.69,183.92,39800.0,153.5357,153.7697,153.5357,153.7279,39800.0
2011-04-28 10:50:00,183.93,184.09,183.93,184.05,65200.0,153.7363,153.87,153.7363,153.8366,65200.0
2011-04-28 11:00:00,184.05,184.26,184.04,184.22,44500.0,153.8366,154.0121,153.8282,153.9787,44500.0
2011-04-28 11:10:00,184.21,184.29,184.11,184.16,26500.0,153.9703,154.0372,153.8867,153.9285,26500.0
2011-04-28 11:20:00,184.14,184.33,184.11,184.19,91400.0,153.9118,154.0706,153.8867,153.9536,91400.0
2011-04-28 11:30:00,184.2,184.27,184.01,184.01,96600.0,153.9619,154.0205,153.8031,153.8031,96600.0
2011-04-28 11:40:00,184.02,184.02,183.77,183.77,27500.0,153.8115,153.8115,153.6025,153.6025,27500.0
2011-04-28 11:50:00,183.76,183.83,183.68,183.76,28600.0,153.5942,153.6527,153.5273,153.5942,28600.0
2011-04-28 12:00:00,183.79,183.8,183.65,183.72,19900.0,153.6192,153.6276,153.5022,153.5607,19900.0
2011-04-28 12:10:00,183.7,183.86,183.69,183.84,28700.0,153.544,153.6778,153.5357,153.661,28700.0
2011-04-28 12:20:00,183.85,184.04,183.75,183.99,18800.0,153.6694,153.8282,153.5858,153.7864,18800.0
2011-04-28 12:30:00,183.98,184.03,183.89,184.0,17200.0,153.7781,153.8199,153.7028,153.7948,17200.0
2011-04-28 12:40:00,184.01,184.03,183.82,183.88,14800.0,153.8031,153.8199,153.6443,153.6945,14800.0
2011-04-28 12:50:00,183.88,183.95,183.8,183.85,37100.0,153.6945,153.753,153.6276,153.6694,37100.0
2011-04-28 13:00:00,183.84,183.95,183.62,183.62,73200.0,153.661,153.753,153.4772,153.4772,73200.0
2011-04-28 13:10:00,183.63,183.63,183.44,183.54,64800.0,153.4855,153.4855,153.3267,153.4103,64800.0
2011-04-28 13:20:00,183.51,183.66,183.47,183.62,18500.0,153.3852,153.5106,153.3518,153.4772,18500.0
2011-04-28 13:30:00,183.61,183.63,183.37,183.48,33000.0,153.4688,153.4855,153.2682,153.3601,33000.0
2011-04-28 13:40:00,183.48,183.62,183.44,183.52,23800.0,153.3601,153.4772,153.3267,153.3936,23800.0
2011-04-28 13:50:00,183.51,183.63,183.48,183.57,19800.0,153.3852,153.4855,153.3601,153.4354,19800.0
2011-04-28 14:00:00,183.56,183.61,183.5,183.57,14700.0,153.427,153.4688,153.3769,153.4354,14700.0
2011-04-28 14:10:00,183.55,183.71,183.52,183.7,34100.0,153.4186,153.5524,153.3936,153.544,34100.0
2011-04-28 14:20:00,183.71,183.73,183.61,183.61,21400.0,153.5524,153.5691,153.4688,153.4688,21400.0
2011-04-28 14:30:00,183.59,183.75,183.59,183.73,38000.0,153.4521,153.5858,153.4521,153.5691,38000.0
2011-04-28 14:40:00,183.75,183.8,183.65,183.72,47000.0,153.5858,153.6276,153.5022,153.5607,47000.0
2011-04-28 14:50:00,183.71,183.94,183.67,183.86,33700.0,153.5524,153.7446,153.5189,153.6778,33700.0
2011-04-28 15:00:00,183.85,183.93,183.77,183.83,18000.0,153.6694,153.7363,153.6025,153.6527,18000.0
2011-04-28 15:10:00,183.83,184.01,183.81,183.93,88200.0,153.6527,153.8031,153.636,153.7363,88200.0
2011-04-28 15:20:00,183.96,184.01,183.86,184.0,77300.0,153.7613,153.8031,153.6778,153.7948,77300.0
2011-04-28 15:30:00,184.01,184.21,184.01,184.21,68700.0,153.8031,153.9703,153.8031,153.9703,68700.0
2011-04-28 15:40:00,184.22,184.34,184.15,184.19,93600.0,153.9787,154.079,153.9202,153.9536,93600.0
2011-04-28 15:50:00,184.18,184.18,183.66,183.76,530900.0,153.9452,153.9452,153.5106,153.5942,530900.0
2011-04-29 09:30:00,183.97,184.08,183.64,183.86,77700.0,153.7697,153.8616,153.4939,153.6778,77700.0
2011-04-29 09:40:00,183.91,184.09,183.6,183.62,67000.0,153.7195,153.87,153.4604,153.4772,67000.0
2011-04-29 09:50:00,183.64,183.66,183.28,183.28,22600.0,153.4939,153.5106,153.193,153.193,22600.0
2011-04-29 10:00:00,183.28,183.44,183.23,183.37,26600.0,153.193,153.3267,153.1512,153.2682,26600.0
2011-04-29 10:10:00,183.36,183.56,183.36,183.5,24500.0,153.2598,153.427,153.2598,153.3769,24500.0
2011-04-29 10:20:00,183.48,183.63,183.41,183.62,11300.0,153.3601,153.4855,153.3016,153.4772,11300.0
2011-04-29 10:30:00,183.63,183.63,183.52,183.62,9500.0,153.4855,153.4855,153.3936,153.4772,9500.0
2011-04-29 10:40:00,183.58,183.76,183.52,183.73,32200.0,153.4437,153.5942,153.3936,153.5691,32200.0
2011-04-29 10:50:00,183.71,183.86,183.68,183.74,24900.0,153.5524,153.6778,153.5273,153.5775,24900.0
2011-04-29 11:00:00,183.74,183.84,183.71,183.8,18600.0,153.5775,153.661,153.5524,153.6276,18600.0
2011-04-29 11:10:00,183.82,183.86,183.6,183.61,21900.0,153.6443,153.6778,153.4604,153.4688,21900.0
2011-04-29 11:20:00,183.62,183.72,183.61,183.7,16200.0,153.4772,153.5607,153.4688,153.544,16200.0
2011-04-29 11:30:00,183.67,183.88,183.66,183.83,25300.0,153.5189,153.6945,153.5106,153.6527,25300.0
2011-04-29 11:40:00,183.87,184.15,183.87,184.12,26800.0,153.6861,153.9202,153.6861,153.8951,26800.0
2011-04-29 11:50:00,184.15,184.25,184.07,184.07,25400.0,153.9202,154.0037,153.8533,153.8533,25400.0
2011-04-29 12:00:00,184.1,184.2,184.1,184.19,10400.0,153.8784,153.9619,153.8784,153.9536,10400.0
2011-04-29 12:10:00,184.21,184.37,184.19,184.29,44000.0,153.9703,154.104,153.9536,154.0372,44000.0
2011-04-29 12:20:00,184.31,184.32,184.25,184.31,13100.0,154.0539,154.0622,154.0037,154.0539,13100.0
2011-04-29 12:30:00,184.32,184.39,184.28,184.38,19400.0,154.0622,154.1208,154.0288,154.1124,19400.0
2011-04-29 12:40:00,184.39,184.4,184.3,184.3,15200.0,154.1208,154.1291,154.0455,154.0455,15200.0
2011-04-29 12:50:00,184.28,184.32,184.27,184.31,9100.0,154.0288,154.0622,154.0205,154.0539,9100.0
2011-04-29 13:00:00,184.31,184.48,184.31,184.4,17900.0,154.0539,154.196,154.0539,154.1291,17900.0
2011-04-29 13:10:00,184.43,184.44,184.36,184.36,8400.0,154.1542,154.1625,154.0957,154.0957,8400.0
2011-04-29 13:20:00,184.38,184.41,184.35,184.37,11900.0,154.1124,154.1375,154.0873,154.104,11900.0
2011-04-29 13:30:00,184.38,184.46,184.34,184.42,20200.0,154.1124,154.1793,154.079,154.1458,20200.0
2011-04-29 13:40:00,184.43,184.44,184.4,184.41,7200.0,154.1542,154.1625,154.1291,154.1375,7200.0
2011-04-29 13:50:00,184.41,184.41,184.34,184.37,9200.0,154.1375,154.1375,154.079,154.104,9200.0
2011-04-29 14:00:00,184.34,184.39,184.31,184.39,6400.0,154.079,154.1208,154.0539,154.1208,6400.0
2011-04-29 14:10:00,184.39,184.41,184.34,184.36,13700.0,154.1208,154.1375,154.079,154.0957,13700.0
2011-04-29 14:20:00,184.39,184.39,184.29,184.31,7400.0,154.1208,154.1208,154.0372,154.0539,7400.0
2011-04-29 14:30:00,184.36,184.54,184.34,184.54,12200.0,154.0957,154.2461,154.079,154.2461,12200.0
2011-04-29 14:40:00,184.5,184.5,184.38,184.41,18100.0,154.2127,154.2127,154.1124,154.1375,18100.0
2011-04-29 14:50:00,184.43,184.43,184.28,184.28,14900.0,154.1542,154.1542,154.0288,154.0288,14900.0
2011-04-29 15:00:00,184.28,184.37,184.2,184.33,16300.0,154.0288,154.104,153.9619,154.0706,16300.0
2011-04-29 15:10:00,184.32,184.35,184.13,184.13,38900.0,154.0622,154.0873,153.9034,153.9034,38900.0
2011-04-29 15:20:00,184.13,184.17,184.03,184.13,53000.0,153.9034,153.9369,153.8199,153.9034,53000.0
2011-04-29 15:30:00,184.13,184.2,184.09,184.19,44100.0,153.9034,153.9619,153.87,153.9536,44100.0
2011-04-29 15:40:00,184.18,184.4,184.09,184.37,121200.0,153.9452,154.1291,153.87,154.104,121200.0
2011-04-29 15:50:00,184.36,184.43,184.21,184.21,122000.0,154.0957,154.1542,153.9703,153.9703,122000.0
2011-05-02 09:30:00,184.84,184.91,184.45,184.78,90100.0,154.4969,154.5554,154.1709,154.4467,90100.0
2011-05-02 09:40:00,184.77,184.8,184.32,184.39,60900.0,154.4384,154.4634,154.0622,154.1208,60900.0
2011-05-02 09:50:00,184.44,184.62,184.38,184.47,34400.0,154.1625,154.313,154.1124,154.1876,34400.0
2011-05-02 10:00:00,184.53,184.76,184.19,184.28,84600.0,154.2378,154.43,153.9536,154.0288,84600.0
2011-05-02 10:10:00,184.3,184.51,184.23,184.5,64300.0,154.0455,154.2211,153.987,154.2127,64300.0
2011-05-02 10:20:00,184.48,184.86,184.43,184.83,28100.0,154.196,154.5136,154.1542,154.4885,28100.0
2011-05-02 10:30:00,184.89,184.95,184.83,184.84,65900.0,154.5387,154.5888,154.4885,154.4969,65900.0
2011-05-02 10:40:00,184.84,184.97,184.78,184.87,15600.0,154.4969,154.6055,154.4467,154.522,15600.0
2011-05-02 10:50:00,184.88,184.88,184.65,184.68,86800.0,154.5303,154.5303,154.3381,154.3631,86800.0
2011-05-02 11:00:00,184.7,184.77,184.64,184.74,24900.0,154.3799,154.4384,154.3297,154.4133,24900.0
2011-05-02 11:10:00,184.72,184.74,184.55,184.56,16400.0,154.3966,154.4133,154.2545,154.2628,16400.0
2011-05-02 11:20:00,184.56,184.59,184.13,184.21,70900.0,154.2628,154.2879,153.9034,153.9703,70900.0
2011-05-02 11:30:00,184.18,184.18,184.04,184.09,134000.0,153.9452,153.9452,153.8282,153.87,134000.0
2011-05-02 11:40:00,184.09,184.09,183.84,183.85,94100.0,153.87,153.87,153.661,153.6694,94100.0
2011-05-02 11:50:00,183.86,183.98,183.82,183.85,124700.0,153.6778,153.7781,153.6443,153.6694,124700.0
2011-05-02 12:00:00,183.84,183.89,183.69,183.79,120000.0,153.661,153.7028,153.5357,153.6192,120000.0
2011-05-02 12:10:00,183.78,183.85,183.61,183.67,97300.0,153.6109,153.6694,153.4688,153.5189,97300.0
2011-05-02 12:20:00,183.66,183.69,183.1,183.12,131400.0,153.5106,153.5357,153.0425,153.0592,131400.0
2011-05-02 12:30:00,183.1,183.34,182.97,183.33,103100.0,153.0425,153.2431,152.9339,153.2348,103100.0
2011-05-02 12:40:00,183.31,183.37,183.23,183.27,54900.0,153.218,153.2682,153.1512,153.1846,54900.0
2011-05-02 12:50:00,183.29,183.45,183.29,183.33,68200.0,153.2013,153.3351,153.2013,153.2348,68200.0
2011-05-02 13:00:00,183.35,183.42,183.33,183.4,35000.0,153.2515,153.31,153.2348,153.2933,35000.0
2011-05-02 13:10:00,183.39,183.57,183.34,183.55,32900.0,153.2849,153.4354,153.2431,153.4186,32900.0
2011-05-02 13:20:00,183.53,183.73,183.49,183.71,26800.0,153.4019,153.5691,153.3685,153.5524,26800.0
2011-05-02 13:30:00,183.69,183.85,183.69,183.8,15500.0,153.5357,153.6694,153.5357,153.6276,15500.0
2011-05-02 13:40:00,183.79,183.84,183.77,183.79,13300.0,153.6192,153.661,153.6025,153.6192,13300.0
2011-05-02 13:50:00,183.78,183.79,183.67,183.76,40700.0,153.6109,153.6192,153.5189,153.5942,40700.0
2011-05-02 14:00:00,183.74,183.9,183.72,183.86,24900.0,153.5775,153.7112,153.5607,153.6778,24900.0
2011-05-02 14:10:00,183.9,183.94,183.86,183.91,19600.0,153.7112,153.7446,153.6778,153.7195,19600.0
2011-05-02 14:20:00,183.91,183.91,183.64,183.71,33100.0,153.7195,153.7195,153.4939,153.5524,33100.0
2011-05-02 14:30:00,183.72,183.84,183.71,183.82,36800.0,153.5607,153.661,153.5524,153.6443,36800.0
2011-05-02 14:40:00,183.82,183.85,183.7,183.71,74200.0,153.6443,153.6694,153.544,153.5524,74200.0
2011-05-02 14:50:00,183.68,183.71,183.51,183.53,54200.0,153.5273,153.5524,153.3852,153.4019,54200.0
2011-05-02 15:00:00,183.54,183.7,183.51,183.69,66900.0,153.4103,153.544,153.3852,153.5357,66900.0
2011-05-02 15:10:00,183.69,183.69,183.46,183.47,92100.0,153.5357,153.5357,153.3434,153.3518,92100.0
2011-05-02 15:20:00,183.46,183.53,183.33,183.35,89400.0,153.3434,153.4019,153.2348,153.2515,89400.0
2011-05-02 15:30:00,183.34,183.34,183.2,183.26,70600.0,153.2431,153.2431,153.1261,153.1763,70600.0
2011-05-02 15:40:00,183.25,183.42,183.06,183.4,146900.0,153.1679,153.31,153.0091,153.2933,146900.0
2011-05-02 15:50:00,183.41,183.44,183.17,183.21,216500.0,153.3016,153.3267,153.101,153.1345,216500.0
2011-05-03 09:30:00,182.85,183.07,182.64,182.69,116600.0,152.8336,153.0174,152.658,152.6998,116600.0
2011-05-03 09:40:00,182.69,182.8,182.03,182.36,82400.0,152.6998,152.7918,152.1482,152.424,82400.0
2011-05-03 09:50:00,182.36,182.99,182.3,182.87,72400.0,152.424,152.9506,152.3738,152.8503,72400.0
2011-05-03 10:00:00,182.89,183.23,182.74,182.81,86900.0,152.867,153.1512,152.7416,152.8001,86900.0
2011-05-03 10:10:00,182.81,182.88,182.54,182.55,50900.0,152.8001,152.8586,152.5744,152.5828,50900.0
2011-05-03 10:20:00,182.56,182.67,182.11,182.21,56900.0,152.5912,152.6831,152.215,152.2986,56900.0
2011-05-03 10:30:00,182.22,182.3,181.78,181.79,178900.0,152.307,152.3738,151.9392,151.9476,178900.0
2011-05-03 10:40:00,181.8,181.8,181.46,181.75,73600.0,151.9559,151.9559,151.6717,151.9141,73600.0
2011-05-03 10:50:00,181.77,181.82,181.6,181.76,134200.0,151.9308,151.9726,151.7888,151.9225,134200.0
2011-05-03 11:00:00,181.76,181.89,181.59,181.64,41300.0,151.9225,152.0312,151.7804,151.8222,41300.0
2011-05-03 11:10:00,181.6,182.0,181.6,181.94,40400.0,151.7888,152.1231,151.7888,152.0729,40400.0
2011-05-03 11:20:00,181.96,182.19,181.75,181.91,43600.0,152.0897,152.2819,151.9141,152.0479,43600.0
2011-05-03 11:30:00,181.91,181.99,181.76,181.92,32600.0,152.0479,152.1147,151.9225,152.0562,32600.0
2011-05-03 11:40:00,181.9,182.06,181.77,181.77,35500.0,152.0395,152.1732,151.9308,151.9308,35500.0
2011-05-03 11:50:00,181.78,181.83,181.75,181.79,25000.0,151.9392,151.981,151.9141,151.9476,25000.0
2011-05-03 12:00:00,181.83,181.94,181.74,181.78,47300.0,151.981,152.0729,151.9058,151.9392,47300.0
2011-05-03 12:10:00,181.83,181.9,181.71,181.74,30700.0,151.981,152.0395,151.8807,151.9058,30700.0
2011-05-03 12:20:00,181.76,181.76,181.57,181.58,52900.0,151.9225,151.9225,151.7637,151.772,52900.0
2011-05-03 12:30:00,181.61,181.66,181.48,181.48,26200.0,151.7971,151.8389,151.6885,151.6885,26200.0
2011-05-03 12:40:00,181.46,181.6,181.41,181.5,18800.0,151.6717,151.7888,151.6299,151.7052,18800.0
2011-05-03 12:50:00,181.5,181.5,181.29,181.3,55500.0,151.7052,151.7052,151.5296,151.538,55500.0
2011-05-03 13:00:00,181.3,181.43,181.24,181.43,57300.0,151.538,151.6467,151.4879,151.6467,57300.0
2011-05-03 13:10:00,181.43,181.51,181.41,181.47,11400.0,151.6467,151.7135,151.6299,151.6801,11400.0
2011-05-03 13:20:00,181.49,181.49,180.88,180.89,57200.0,151.6968,151.6968,151.187,151.1953,57200.0
2011-05-03 13:30:00,180.85,181.03,180.76,180.91,61600.0,151.1619,151.3123,151.0866,151.212,61600.0
2011-05-03 13:40:00,180.91,180.95,180.68,180.86,45600.0,151.212,151.2455,151.0198,151.1702,45600.0
2011-05-03 13:50:00,180.88,180.93,180.76,180.91,30700.0,151.187,151.2287,151.0866,151.212,30700.0
2011-05-03 14:00:00,180.89,180.9,180.65,180.66,36100.0,151.1953,151.2037,150.9947,151.0031,36100.0
2011-05-03 14:10:00,180.66,180.7,180.32,180.56,79600.0,151.0031,151.0365,150.7189,150.9195,79600.0
2011-05-03 14:20:00,180.53,180.81,180.45,180.78,30500.0,150.8944,151.1284,150.8275,151.1034,30500.0
2011-05-03 14:30:00,180.82,180.88,180.56,180.56,44900.0,151.1368,151.187,150.9195,150.9195,44900.0
2011-05-03 14:40:00,180.55,180.84,180.53,180.73,47900.0,150.9111,151.1535,150.8944,151.0616,47900.0
2011-05-03 14:50:00,180.73,180.75,180.4,180.57,50000.0,151.0616,151.0783,150.7857,150.9278,50000.0
2011-05-03 15:00:00,180.58,180.76,180.58,180.74,28300.0,150.9362,151.0866,150.9362,151.0699,28300.0
2011-05-03 15:10:00,180.74,180.96,180.68,180.86,60900.0,151.0699,151.2538,151.0198,151.1702,60900.0
2011-05-03 15:20:00,180.87,181.08,180.85,181.04,56200.0,151.1786,151.3541,151.1619,151.3207,56200.0
2011-05-03 15:30:00,181.04,181.21,180.97,181.1,70300.0,151.3207,151.4628,151.2622,151.3708,70300.0
2011-05-03 15:40:00,181.1,181.3,180.98,181.15,102000.0,151.3708,151.538,151.2705,151.4126,102000.0
2011-05-03 15:50:00,181.15,181.48,181.15,181.39,172600.0,151.4126,151.6885,151.4126,151.6132,172600.0
2011-05-04 09:30:00,181.61,181.68,181.16,181.62,108700.0,151.7971,151.8556,151.421,151.8055,108700.0
2011-05-04 09:40:00,181.64,181.8,181.16,181.8,63700.0,151.8222,151.9559,151.421,151.9559,63700.0
2011-05-04 09:50:00,181.81,181.84,180.9,180.97,109500.0,151.9643,151.9894,151.2037,151.2622,109500.0
2011-05-04 10:00:00,180.9,181.11,180.19,180.22,215200.0,151.2037,151.3792,150.6102,150.6353,215200.0
2011-05-04 10:10:00,180.2,180.61,180.16,180.6,47300.0,150.6186,150.9613,150.5851,150.9529,47300.0
2011-05-04 10:20:00,180.64,180.66,180.4,180.43,38400.0,150.9863,151.0031,150.7857,150.8108,38400.0
2011-05-04 10:30:00,180.44,180.61,180.16,180.26,97100.0,150.8192,150.9613,150.5851,150.6687,97100.0
2011-05-04 10:40:00,180.29,180.35,179.65,179.68,106300.0,150.6938,150.744,150.1589,150.1839,106300.0
2011-05-04 10:50:00,179.69,180.12,179.68,180.09,69200.0,150.1923,150.5517,150.1839,150.5266,69200.0
2011-05-04 11:00:00,180.11,180.21,179.91,180.03,28600.0,150.5434,150.6269,150.3762,150.4765,28600.0
2011-05-04 11:10:00,180.05,180.14,179.28,179.47,75400.0,150.4932,150.5684,149.8496,150.0084,75400.0
2011-05-04 11:20:00,179.48,179.64,179.35,179.59,64400.0,150.0168,150.1505,149.9081,150.1087,64400.0
2011-05-04 11:30:00,179.56,179.68,179.39,179.49,22300.0,150.0836,150.1839,149.9415,150.0251,22300.0
2011-05-04 11:40:00,179.48,179.63,179.35,179.53,20900.0,150.0168,150.1421,149.9081,150.0586,20900.0
2011-05-04 11:50:00,179.52,179.68,179.4,179.66,65500.0,150.0502,150.1839,149.9499,150.1672,65500.0
2011-05-04 12:00:00,179.69,179.8,179.51,179.57,31800.0,150.1923,150.2842,150.0418,150.092,31800.0
2011-05-04 12:10:00,179.57,179.62,179.39,179.48,60400.0,150.092,150.1338,149.9415,150.0168,60400.0
2011-05-04 12:20:00,179.48,179.48,178.99,179.09,107200.0,150.0168,150.0168,149.6072,149.6908,107200.0
2011-05-04 12:30:00,179.09,179.24,179.08,179.19,35500.0,149.6908,149.8162,149.6824,149.7744,35500.0
2011-05-04 12:40:00,179.21,179.24,179.01,179.22,66500.0,149.7911,149.8162,149.6239,149.7995,66500.0
2011-05-04 12:50:00,179.25,179.39,178.96,179.35,111200.0,149.8245,149.9415,149.5821,149.9081,111200.0
2011-05-04 13:00:00,179.34,179.64,179.29,179.46,51200.0,149.8998,150.1505,149.858,150.0001,51200.0
2011-05-04 13:10:00,179.46,179.56,179.38,179.52,44200.0,150.0001,150.0836,149.9332,150.0502,44200.0
2011-05-04 13:20:00,179.52,179.68,179.47,179.58,71400.0,150.0502,150.1839,150.0084,150.1004,71400.0
2011-05-04 13:30:00,179.6,180.08,179.58,180.0,62300.0,150.1171,150.5183,150.1004,150.4514,62300.0
2011-05-04 13:40:00,180.01,180.09,179.89,179.89,21800.0,150.4598,150.5266,150.3595,150.3595,21800.0
2011-05-04 13:50:00,179.88,180.17,179.86,180.06,25700.0,150.3511,150.5935,150.3344,150.5016,25700.0
2011-05-04 14:00:00,180.06,180.07,179.81,179.83,65100.0,150.5016,150.5099,150.2926,150.3093,65100.0
2011-05-04 14:10:00,179.83,180.3,179.74,180.26,35300.0,150.3093,150.7022,150.2341,150.6687,35300.0
2011-05-04 14:20:00,180.31,180.57,180.29,180.51,30500.0,150.7105,150.9278,150.6938,150.8777,30500.0
2011-05-04 14:30:00,180.53,180.67,180.41,180.59,24500.0,150.8944,151.0114,150.7941,150.9446,24500.0
2011-05-04 14:40:00,180.63,180.72,180.39,180.53,17800.0,150.978,151.0532,150.7774,150.8944,17800.0
2011-05-04 14:50:00,180.49,180.65,180.26,180.32,29300.0,150.861,150.9947,150.6687,150.7189,29300.0
2011-05-04 15:00:00,180.3,180.42,180.0,180.01,51000.0,150.7022,150.8025,150.4514,150.4598,51000.0
2011-05-04 15:10:00,180.04,180.16,179.9,180.13,44100.0,150.4848,150.5851,150.3678,150.5601,44100.0
2011-05-04 15:20:00,180.12,180.32,180.06,180.29,38900.0,150.5517,150.7189,150.5016,150.6938,38900.0
2011-05-04 15:30:00,180.24,180.3,179.98,180.15,100400.0,150.652,150.7022,150.4347,150.5768,100400.0
2011-05-04 15:40:00,180.14,180.22,179.94,179.98,137100.0,150.5684,150.6353,150.4013,150.4347,137100.0
2011-05-04 15:50:00,179.98,180.04,179.74,179.82,136100.0,150.4347,150.4848,150.2341,150.301,136100.0
2011-05-05 09:30:00,178.6,178.65,178.13,178.22,131400.0,149.2812,149.323,148.8884,148.9636,131400.0
2011-05-05 09:40:00,178.23,179.17,178.23,179.05,79800.0,148.972,149.7577,148.972,149.6574,79800.0
2011-05-05 09:50:00,179.05,179.23,178.67,179.03,70800.0,149.6574,149.8078,149.3397,149.6406,70800.0
2011-05-05 10:00:00,179.04,179.74,179.04,179.43,75700.0,149.649,150.2341,149.649,149.975,75700.0
2011-05-05 10:10:00,179.4,179.51,178.92,179.08,70300.0,149.9499,150.0418,149.5487,149.6824,70300.0
2011-05-05 10:20:00,179.09,179.32,179.0,179.07,66900.0,149.6908,149.883,149.6156,149.6741,66900.0
2011-05-05 10:30:00,179.07,179.47,178.89,179.46,56800.0,149.6741,150.0084,149.5236,150.0001,56800.0
2011-05-05 10:40:00,179.5,179.66,179.38,179.61,46000.0,150.0335,150.1672,149.9332,150.1254,46000.0
2011-05-05 10:50:00,179.54,179.55,179.22,179.47,59100.0,150.0669,150.0753,149.7995,150.0084,59100.0
2011-05-05 11:00:00,179.46,179.64,178.96,179.06,109900.0,150.0001,150.1505,149.5821,149.6657,109900.0
2011-05-05 11:10:00,179.02,179.28,178.81,179.17,75000.0,149.6323,149.8496,149.4568,149.7577,75000.0
2011-05-05 11:20:00,179.15,179.38,179.14,179.37,29200.0,149.7409,149.9332,149.7326,149.9248,29200.0
2011-05-05 11:30:00,179.39,179.84,179.35,179.79,63400.0,149.9415,150.3177,149.9081,150.2759,63400.0
2011-05-05 11:40:00,179.82,180.2,179.8,180.14,45800.0,150.301,150.6186,150.2842,150.5684,45800.0
2011-05-05 11:50:00,180.13,180.31,180.04,180.23,78700.0,150.5601,150.7105,150.4848,150.6437,78700.0
2011-05-05 12:00:00,180.25,180.86,180.25,180.65,63800.0,150.6604,151.1702,150.6604,150.9947,63800.0
2011-05-05 12:10:00,180.65,180.76,180.39,180.44,26300.0,150.9947,151.0866,150.7774,150.8192,26300.0
2011-05-05 12:20:00,180.45,180.68,180.38,180.58,31600.0,150.8275,151.0198,150.769,150.9362,31600.0
2011-05-05 12:30:00,180.57,180.59,180.21,180.23,29900.0,150.9278,150.9446,150.6269,150.6437,29900.0
2011-05-05 12:40:00,180.2,180.33,180.14,180.18,26000.0,150.6186,150.7272,150.5684,150.6019,26000.0
2011-05-05 12:50:00,180.16,180.16,179.93,180.06,15200.0,150.5851,150.5851,150.3929,150.5016,15200.0
2011-05-05 13:00:00,180.06,180.24,180.01,180.15,18000.0,150.5016,150.652,150.4598,150.5768,18000.0
2011-05-05 13:10:00,180.15,180.44,180.15,180.3,14100.0,150.5768,150.8192,150.5768,150.7022,14100.0
2011-05-05 13:20:00,180.33,180.43,180.26,180.36,18900.0,150.7272,150.8108,150.6687,150.7523,18900.0
2011-05-05 13:30:00,180.38,180.42,180.12,180.21,21400.0,150.769,150.8025,150.5517,150.6269,21400.0
2011-05-05 13:40:00,180.18,180.22,180.03,180.16,34400.0,150.6019,150.6353,150.4765,150.5851,34400.0
2011-05-05 13:50:00,180.16,180.44,180.12,180.43,29500.0,150.5851,150.8192,150.5517,150.8108,29500.0
2011-05-05 14:00:00,180.44,180.44,180.13,180.13,15500.0,150.8192,150.8192,150.5601,150.5601,15500.0
2011-05-05 14:10:00,180.12,180.26,180.01,180.23,22400.0,150.5517,150.6687,150.4598,150.6437,22400.0
2011-05-05 14:20:00,180.22,180.62,180.2,180.62,21600.0,150.6353,150.9696,150.6186,150.9696,21600.0
2011-05-05 14:30:00,180.63,180.85,180.54,180.81,47000.0,150.978,151.1619,150.9028,151.1284,47000.0
2011-05-05 14:40:00,180.79,180.79,180.32,180.44,17400.0,151.1117,151.1117,150.7189,150.8192,17400.0
2011-05-05 14:50:00,180.44,180.44,180.08,180.09,42000.0,150.8192,150.8192,150.5183,150.5266,42000.0
2011-05-05 15:00:00,180.08,180.11,179.65,179.66,44900.0,150.5183,150.5434,150.1589,150.1672,44900.0
2011-05-05 15:10:00,179.64,179.65,179.03,179.11,138200.0,150.1505,150.1589,149.6406,149.7075,138200.0
2011-05-05 15:20:00,179.14,179.17,178.4,178.4,103800.0,149.7326,149.7577,149.1141,149.1141,103800.0
2011-05-05 15:30:00,178.38,179.17,178.34,178.98,106700.0,149.0973,149.7577,149.0639,149.5989,106700.0
2011-05-05 15:40:00,178.97,179.39,178.75,179.2,115700.0,149.5905,149.9415,149.4066,149.7827,115700.0
2011-05-05 15:50:00,179.19,179.33,179.0,179.14,123600.0,149.7744,149.8914,149.6156,149.7326,123600.0
2011-05-06 09:30:00,180.89,181.48,180.84,181.16,252200.0,151.1953,151.6885,151.1535,151.421,252200.0
2011-05-06 09:40:00,181.19,181.28,180.6,180.67,101500.0,151.4461,151.5213,150.9529,151.0114,101500.0
2011-05-06 09:50:00,180.66,180.83,180.47,180.77,46100.0,151.0031,151.1452,150.8443,151.095,46100.0
2011-05-06 10:00:00,180.78,180.92,180.42,180.48,86400.0,151.1034,151.2204,150.8025,150.8526,86400.0
2011-05-06 10:10:00,180.45,180.68,180.4,180.55,38200.0,150.8275,151.0198,150.7857,150.9111,38200.0
2011-05-06 10:20:00,180.58,180.93,180.5,180.73,55700.0,150.9362,151.2287,150.8693,151.0616,55700.0
2011-05-06 10:30:00,180.74,181.04,180.7,181.03,42200.0,151.0699,151.3207,151.0365,151.3123,42200.0
2011-05-06 10:40:00,181.06,181.2,180.96,181.07,58100.0,151.3374,151.4544,151.2538,151.3458,58100.0
2011-05-06 10:50:00,181.09,181.11,180.85,180.91,30100.0,151.3625,151.3792,151.1619,151.212,30100.0
2011-05-06 11:00:00,180.94,181.2,180.94,181.12,25300.0,151.2371,151.4544,151.2371,151.3876,25300.0
2011-05-06 11:10:00,181.16,181.71,181.15,181.55,79700.0,151.421,151.8807,151.4126,151.747,79700.0
2011-05-06 11:20:00,181.56,181.71,181.51,181.56,31400.0,151.7553,151.8807,151.7135,151.7553,31400.0
2011-05-06 11:30:00,181.57,181.74,181.44,181.54,27500.0,151.7637,151.9058,151.655,151.7386,27500.0
2011-05-06 11:40:00,181.56,181.71,181.5,181.67,23300.0,151.7553,151.8807,151.7052,151.8473,23300.0
2011-05-06 11:50:00,181.69,181.69,181.06,181.28,37300.0,151.864,151.864,151.3374,151.5213,37300.0
2011-05-06 12:00:00,181.3,181.38,180.72,180.79,100700.0,151.538,151.6049,151.0532,151.1117,100700.0
2011-05-06 12:10:00,180.76,181.01,180.42,180.48,73200.0,151.0866,151.2956,150.8025,150.8526,73200.0
2011-05-06 12:20:00,180.46,181.0,180.46,180.64,36500.0,150.8359,151.2873,150.8359,150.9863,36500.0
2011-05-06 12:30:00,180.63,180.92,180.54,180.6,31900.0,150.978,151.2204,150.9028,150.9529,31900.0
2011-05-06 12:40:00,180.58,180.69,180.04,180.21,119800.0,150.9362,151.0281,150.4848,150.6269,119800.0
2011-05-06 12:50:00,180.24,180.42,180.14,180.42,35900.0,150.652,150.8025,150.5684,150.8025,35900.0
2011-05-06 13:00:00,180.43,180.7,180.32,180.7,50600.0,150.8108,151.0365,150.7189,151.0365,50600.0
2011-05-06 13:10:00,180.71,180.71,179.66,179.74,163100.0,151.0449,151.0449,150.1672,150.2341,163100.0
2011-05-06 13:20:00,179.71,179.9,179.6,179.87,169600.0,150.209,150.3678,150.1171,150.3428,169600.0
2011-05-06 13:30:00,179.8,180.1,179.76,179.9,46100.0,150.2842,150.535,150.2508,150.3678,46100.0
2011-05-06 13:40:00,179.91,180.08,179.74,179.77,22400.0,150.3762,150.5183,150.2341,150.2592,22400.0
2011-05-06 13:50:00,179.82,179.98,179.75,179.8,37600.0,150.301,150.4347,150.2425,150.2842,37600.0
2011-05-06 14:00:00,179.78,179.94,179.63,179.87,40700.0,150.2675,150.4013,150.1421,150.3428,40700.0
2011-05-06 14:10:00,179.89,180.15,179.76,179.92,65600.0,150.3595,150.5768,150.2508,150.3845,65600.0
2011-05-06 14:20:00,179.92,179.92,179.3,179.42,69700.0,150.3845,150.3845,149.8663,149.9666,69700.0
2011-05-06 14:30:00,179.35,179.44,178.76,178.87,70700.0,149.9081,149.9833,149.415,149.5069,70700.0
2011-05-06 14:40:00,178.95,179.22,178.93,179.09,37100.0,149.5738,149.7995,149.5571,149.6908,37100.0
2011-05-06 14:50:00,179.06,179.29,178.92,179.13,74600.0,149.6657,149.858,149.5487,149.7242,74600.0
2011-05-06 15:00:00,179.17,179.48,179.14,179.43,48600.0,149.7577,150.0168,149.7326,149.975,48600.0
2011-05-06 15:10:00,179.44,179.67,179.44,179.62,58000.0,149.9833,150.1756,149.9833,150.1338,58000.0
2011-05-06 15:20:00,179.63,179.63,179.24,179.37,52000.0,150.1421,150.1421,149.8162,149.9248,52000.0
2011-05-06 15:30:00,179.38,179.77,179.34,179.56,67100.0,149.9332,150.2592,149.8998,150.0836,67100.0
2011-05-06 15:40:00,179.59,179.91,179.58,179.8,205200.0,150.1087,150.3762,150.1004,150.2842,205200.0
2011-05-06 15:50:00,179.8,179.85,179.55,179.57,116200.0,150.2842,150.326,150.0753,150.092,116200.0
2011-05-09 09:30:00,179.39,179.82,179.31,179.67,145400.0,149.9415,150.301,149.8747,150.1756,145400.0
2011-05-09 09:40:00,179.66,180.07,179.38,179.86,51000.0,150.1672,150.5099,149.9332,150.3344,51000.0
2011-05-09 09:50:00,179.84,180.11,179.57,179.87,75600.0,150.3177,150.5434,150.092,150.3428,75600.0
2011-05-09 10:00:00,179.78,180.25,179.72,180.25,50400.0,150.2675,150.6604,150.2174,150.6604,50400.0
2011-05-09 10:10:00,180.28,180.59,180.08,180.08,70100.0,150.6854,150.9446,150.5183,150.5183,70100.0
2011-05-09 10:20:00,180.05,180.39,179.76,180.05,42000.0,150.4932,150.7774,150.2508,150.4932,42000.0
2011-05-09 10:30:00,180.06,180.15,179.83,179.88,42500.0,150.5016,150.5768,150.3093,150.3511,42500.0
2011-05-09 10:40:00,179.88,180.08,179.8,180.0,29300.0,150.3511,150.5183,150.2842,150.4514,29300.0
2011-05-09 10:50:00,180.01,180.48,179.94,180.34,32000.0,150.4598,150.8526,150.4013,150.7356,32000.0
2011-05-09 11:00:00,180.35,180.53,180.31,180.44,48100.0,150.744,150.8944,150.7105,150.8192,48100.0
2011-05-09 11:10:00,180.42,180.5,180.28,180.42,36700.0,150.8025,150.8693,150.6854,150.8025,36700.0
2011-05-09 11:20:00,180.5,180.57,180.34,180.47,34500.0,150.8693,150.9278,150.7356,150.8443,34500.0
2011-05-09 11:30:00,180.47,180.53,180.39,180.46,14400.0,150.8443,150.8944,150.7774,150.8359,14400.0
2011-05-09 11:40:00,180.49,180.49,180.19,180.46,11200.0,150.861,150.861,150.6102,150.8359,11200.0
2011-05-09 11:50:00,180.47,180.88,180.41,180.86,73300.0,150.8443,151.187,150.7941,151.1702,73300.0
2011-05-09 12:00:00,180.85,181.28,180.81,181.2,92200.0,151.1619,151.5213,151.1284,151.4544,92200.0
2011-05-09 12:10:00,181.22,181.54,181.19,181.35,64600.0,151.4711,151.7386,151.4461,151.5798,64600.0
2011-05-09 12:20:00,181.35,181.4,181.23,181.26,23200.0,151.5798,151.6216,151.4795,151.5046,23200.0
2011-05-09 12:30:00,181.27,181.48,181.26,181.37,40100.0,151.5129,151.6885,151.5046,151.5965,40100.0
2011-05-09 12:40:00,181.41,181.41,181.26,181.38,30900.0,151.6299,151.6299,151.5046,151.6049,30900.0
2011-05-09 12:50:00,181.39,181.39,181.12,181.19,23900.0,151.6132,151.6132,151.3876,151.4461,23900.0
2011-05-09 13:00:00,181.14,181.31,181.14,181.27,47500.0,151.4043,151.5464,151.4043,151.5129,47500.0
2011-05-09 13:10:00,181.31,181.39,181.23,181.23,28600.0,151.5464,151.6132,151.4795,151.4795,28600.0
2011-05-09 13:20:00,181.2,181.34,181.13,181.2,28600.0,151.4544,151.5714,151.3959,151.4544,28600.0
2011-05-09 13:30:00,181.2,181.33,181.19,181.27,27300.0,151.4544,151.5631,151.4461,151.5129,27300.0
2011-05-09 13:40:00,181.29,181.47,181.29,181.43,12200.0,151.5296,151.6801,151.5296,151.6467,12200.0
2011-05-09 13:50:00,181.44,181.46,181.35,181.39,12500.0,151.655,151.6717,151.5798,151.6132,12500.0
2011-05-09 14:00:00,181.42,181.47,181.26,181.37,28900.0,151.6383,151.6801,151.5046,151.5965,28900.0
2011-05-09 14:10:00,181.38,181.42,181.23,181.3,18500.0,151.6049,151.6383,151.4795,151.538,18500.0
2011-05-09 14:20:00,181.3,181.34,181.19,181.31,30100.0,151.538,151.5714,151.4461,151.5464,30100.0
2011-05-09 14:30:00,181.32,181.59,181.31,181.59,24500.0,151.5547,151.7804,151.5464,151.7804,24500.0
2011-05-09 14:40:00,181.54,181.65,181.17,181.19,29900.0,151.7386,151.8305,151.4293,151.4461,29900.0
2011-05-09 14:50:00,181.21,181.23,181.12,181.22,9000.0,151.4628,151.4795,151.3876,151.4711,9000.0
2011-05-09 15:00:00,181.19,181.33,181.19,181.33,16000.0,151.4461,151.5631,151.4461,151.5631,16000.0
2011-05-09 15:10:00,181.34,181.39,181.25,181.35,17300.0,151.5714,151.6132,151.4962,151.5798,17300.0
2011-05-09 15:20:00,181.35,181.43,181.28,181.28,46300.0,151.5798,151.6467,151.5213,151.5213,46300.0
2011-05-09 15:30:00,181.28,181.4,181.22,181.36,78900.0,151.5213,151.6216,151.4711,151.5882,78900.0
2011-05-09 15:40:00,181.36,181.42,181.21,181.37,99800.0,151.5882,151.6383,151.4628,151.5965,99800.0
2011-05-09 15:50:00,181.34,181.41,181.06,181.24,146800.0,151.5714,151.6299,151.3374,151.4879,146800.0
2011-05-10 09:30:00,181.94,182.1,181.75,181.9,92300.0,152.0729,152.2067,151.9141,152.0395,92300.0
2011-05-10 09:40:00,181.85,182.34,181.73,182.34,34700.0,151.9977,152.4073,151.8974,152.4073,34700.0
2011-05-10 09:50:00,182.36,182.56,182.18,182.49,199900.0,152.424,152.5912,152.2735,152.5327,199900.0
2011-05-10 10:00:00,182.52,182.62,182.19,182.36,62300.0,152.5577,152.6413,152.2819,152.424,62300.0
2011-05-10 10:10:00,182.37,182.63,182.27,182.49,30000.0,152.4324,152.6497,152.3488,152.5327,30000.0
2011-05-10 10:20:00,182.49,182.8,182.45,182.61,34900.0,152.5327,152.7918,152.4992,152.633,34900.0
2011-05-10 10:30:00,182.6,182.86,182.6,182.73,50900.0,152.6246,152.8419,152.6246,152.7333,50900.0
2011-05-10 10:40:00,182.67,182.67,182.49,182.61,41800.0,152.6831,152.6831,152.5327,152.633,41800.0
2011-05-10 10:50:00,182.6,182.76,182.6,182.7,28200.0,152.6246,152.7583,152.6246,152.7082,28200.0
2011-05-10 11:00:00,182.71,182.9,182.66,182.76,50500.0,152.7165,152.8753,152.6747,152.7583,50500.0
2011-05-10 11:10:00,182.74,182.82,182.56,182.59,26500.0,152.7416,152.8085,152.5912,152.6162,26500.0
2011-05-10 11:20:00,182.6,182.64,182.33,182.36,65700.0,152.6246,152.658,152.3989,152.424,65700.0
2011-05-10 11:30:00,182.41,182.47,182.37,182.39,11400.0,152.4658,152.5159,152.4324,152.4491,11400.0
2011-05-10 11:40:00,182.38,182.67,182.38,182.63,20900.0,152.4407,152.6831,152.4407,152.6497,20900.0
2011-05-10 11:50:00,182.63,182.81,182.56,182.62,25300.0,152.6497,152.8001,152.5912,152.6413,25300.0
2011-05-10 12:00:00,182.63,182.72,182.61,182.67,13500.0,152.6497,152.7249,152.633,152.6831,13500.0
2011-05-10 12:10:00,182.68,182.74,182.61,182.74,24000.0,152.6915,152.7416,152.633,152.7416,24000.0
2011-05-10 12:20:00,182.74,182.8,182.62,182.74,29500.0,152.7416,152.7918,152.6413,152.7416,29500.0
2011-05-10 12:30:00,182.73,182.77,182.62,182.77,29100.0,152.7333,152.7667,152.6413,152.7667,29100.0
2011-05-10 12:40:00,182.81,182.85,182.62,182.67,28100.0,152.8001,152.8336,152.6413,152.6831,28100.0
2011-05-10 12:50:00,182.65,182.77,182.63,182.75,20900.0,152.6664,152.7667,152.6497,152.75,20900.0
2011-05-10 13:00:00,182.72,182.74,182.56,182.64,13500.0,152.7249,152.7416,152.5912,152.658,13500.0
2011-05-10 13:10:00,182.64,182.75,182.59,182.75,13600.0,152.658,152.75,152.6162,152.75,13600.0
2011-05-10 13:20:00,182.74,182.82,182.66,182.82,18000.0,152.7416,152.8085,152.6747,152.8085,18000.0
2011-05-10 13:30:00,182.82,182.84,182.74,182.83,37900.0,152.8085,152.8252,152.7416,152.8168,37900.0
2011-05-10 13:40:00,182.84,182.89,182.81,182.84,10700.0,152.8252,152.867,152.8001,152.8252,10700.0
2011-05-10 13:50:00,182.81,182.9,182.7,182.84,39400.0,152.8001,152.8753,152.7082,152.8252,39400.0
2011-05-10 14:00:00,182.86,182.93,182.8,182.89,25900.0,152.8419,152.9004,152.7918,152.867,25900.0
2011-05-10 14:10:00,182.9,182.97,182.79,182.86,23000.0,152.8753,152.9339,152.7834,152.8419,23000.0
2011-05-10 14:20:00,182.82,182.9,182.72,182.88,17700.0,152.8085,152.8753,152.7249,152.8586,17700.0
2011-05-10 14:30:00,182.86,183.14,182.78,183.14,62400.0,152.8419,153.076,152.775,153.076,62400.0
2011-05-10 14:40:00,183.15,183.33,183.1,183.26,61500.0,153.0843,153.2348,153.0425,153.1763,61500.0
2011-05-10 14:50:00,183.27,183.34,183.22,183.31,43800.0,153.1846,153.2431,153.1428,153.218,43800.0
2011-05-10 15:00:00,183.32,183.44,183.26,183.43,94200.0,153.2264,153.3267,153.1763,153.3183,94200.0
2011-05-10 15:10:00,183.45,183.58,183.42,183.57,94200.0,153.3351,153.4437,153.31,153.4354,94200.0
2011-05-10 15:20:00,183.56,183.57,183.45,183.48,65900.0,153.427,153.4354,153.3351,153.3601,65900.0
2011-05-10 15:30:00,183.49,183.52,183.35,183.36,95500.0,153.3685,153.3936,153.2515,153.2598,95500.0
2011-05-10 15:40:00,183.35,183.46,183.29,183.32,223500.0,153.2515,153.3434,153.2013,153.2264,223500.0
2011-05-10 15:50:00,183.31,183.35,183.12,183.17,295600.0,153.218,153.2515,153.0592,153.101,295600.0
2011-05-11 09:30:00,182.94,183.12,182.58,182.89,102700.0,152.9088,153.0592,152.6079,152.867,102700.0
2011-05-11 09:40:00,182.88,183.1,182.68,183.03,23400.0,152.8586,153.0425,152.6915,152.984,23400.0
2011-05-11 09:50:00,183.05,183.21,182.84,182.89,26400.0,153.0007,153.1345,152.8252,152.867,26400.0
2011-05-11 10:00:00,182.83,182.85,182.45,182.57,38200.0,152.8168,152.8336,152.4992,152.5995,38200.0
2011-05-11 10:10:00,182.52,182.79,182.44,182.67,36000.0,152.5577,152.7834,152.4909,152.6831,36000.0
2011-05-11 10:20:00,182.69,182.75,182.44,182.56,21900.0,152.6998,152.75,152.4909,152.5912,21900.0
2011-05-11 10:30:00,182.58,182.58,182.0,182.03,69800.0,152.6079,152.6079,152.1231,152.1482,69800.0
2011-05-11 10:40:00,182.02,182.26,182.02,182.2,27000.0,152.1398,152.3404,152.1398,152.2903,27000.0
2011-05-11 10:50:00,182.2,182.48,182.16,182.32,26300.0,152.2903,152.5243,152.2568,152.3906,26300.0
2011-05-11 11:00:00,182.32,182.44,182.28,182.32,29200.0,152.3906,152.4909,152.3571,152.3906,29200.0
2011-05-11 11:10:00,182.33,182.49,182.18,182.49,17300.0,152.3989,152.5327,152.2735,152.5327,17300.0
2011-05-11 11:20:00,182.49,182.52,182.37,182.39,18200.0,152.5327,152.5577,152.4324,152.4491,18200.0
2011-05-11 11:30:00,182.42,182.53,182.25,182.28,16100.0,152.4741,152.5661,152.3321,152.3571,16100.0
2011-05-11 11:40:00,182.27,182.38,182.19,182.25,19600.0,152.3488,152.4407,152.2819,152.3321,19600.0
2011-05-11 11:50:00,182.2,182.26,181.69,181.82,30000.0,152.2903,152.3404,151.864,151.9726,30000.0
2011-05-11 12:00:00,181.8,181.84,181.31,181.41,64100.0,151.9559,151.9894,151.5464,151.6299,64100.0
2011-05-11 12:10:00,181.4,181.4,180.46,180.8,149800.0,151.6216,151.6216,150.8359,151.1201,149800.0
2011-05-11 12:20:00,180.78,181.03,180.71,180.9,95500.0,151.1034,151.3123,151.0449,151.2037,95500.0
2011-05-11 12:30:00,180.9,181.25,180.76,181.07,55300.0,151.2037,151.4962,151.0866,151.3458,55300.0
2011-05-11 12:40:00,181.06,181.21,180.67,180.8,52700.0,151.3374,151.4628,151.0114,151.1201,52700.0
2011-05-11 12:50:00,180.79,181.16,180.75,181.14,32200.0,151.1117,151.421,151.0783,151.4043,32200.0
2011-05-11 13:00:00,181.18,181.22,180.92,180.92,240400.0,151.4377,151.4711,151.2204,151.2204,240400.0
2011-05-11 13:10:00,180.93,181.07,180.91,180.98,39400.0,151.2287,151.3458,151.212,151.2705,39400.0
2011-05-11 13:20:00,180.99,181.13,180.84,180.86,33100.0,151.2789,151.3959,151.1535,151.1702,33100.0
2011-05-11 13:30:00,180.87,180.94,180.37,180.81,64100.0,151.1786,151.2371,150.7607,151.1284,64100.0
2011-05-11 13:40:00,180.8,180.94,180.68,180.78,112800.0,151.1201,151.2371,151.0198,151.1034,112800.0
2011-05-11 13:50:00,180.79,180.89,180.66,180.71,25900.0,151.1117,151.1953,151.0031,151.0449,25900.0
2011-05-11 14:00:00,180.71,180.86,180.64,180.7,26600.0,151.0449,151.1702,150.9863,151.0365,26600.0
2011-05-11 14:10:00,180.69,180.84,180.63,180.75,38200.0,151.0281,151.1535,150.978,151.0783,38200.0
2011-05-11 14:20:00,180.73,180.76,180.51,180.66,26300.0,151.0616,151.0866,150.8777,151.0031,26300.0
2011-05-11 14:30:00,180.65,181.1,180.62,181.02,28200.0,150.9947,151.3708,150.9696,151.304,28200.0
2011-05-11 14:40:00,181.08,181.18,180.9,181.01,42600.0,151.3541,151.4377,151.2037,151.2956,42600.0
2011-05-11 14:50:00,180.94,181.05,180.85,180.88,24600.0,151.2371,151.329,151.1619,151.187,24600.0
2011-05-11 15:00:00,180.84,181.03,180.81,180.92,50500.0,151.1535,151.3123,151.1284,151.2204,50500.0
2011-05-11 15:10:00,180.93,181.16,180.85,181.13,35400.0,151.2287,151.421,151.1619,151.3959,35400.0
2011-05-11 15:20:00,181.1,181.52,181.09,181.33,62800.0,151.3708,151.7219,151.3625,151.5631,62800.0
2011-05-11 15:30:00,181.34,181.44,180.96,181.02,74500.0,151.5714,151.655,151.2538,151.304,74500.0
2011-05-11 15:40:00,181.02,181.24,180.95,181.2,125200.0,151.304,151.4879,151.2455,151.4544,125200.0
2011-05-11 15:50:00,181.17,181.41,181.14,181.31,282700.0,151.4293,151.6299,151.4043,151.5464,282700.0
2011-05-12 09:30:00,180.41,180.61,179.97,180.0,85000.0,150.7941,150.9613,150.4263,150.4514,85000.0
2011-05-12 09:40:00,179.98,180.13,179.56,179.89,86600.0,150.4347,150.5601,150.0836,150.3595,86600.0
2011-05-12 09:50:00,179.87,180.3,179.87,180.3,49700.0,150.3428,150.7022,150.3428,150.7022,49700.0
2011-05-12 10:00:00,180.31,180.84,179.95,180.79,83400.0,150.7105,151.1535,150.4096,151.1117,83400.0
2011-05-12 10:10:00,180.84,181.4,180.79,181.12,79900.0,151.1535,151.6216,151.1117,151.3876,79900.0
2011-05-12 10:20:00,181.16,181.28,181.03,181.12,131600.0,151.421,151.5213,151.3123,151.3876,131600.0
2011-05-12 10:30:00,181.14,181.29,180.94,181.08,63600.0,151.4043,151.5296,151.2371,151.3541,63600.0
2011-05-12 10:40:00,181.1,181.12,180.69,180.92,32300.0,151.3708,151.3876,151.0281,151.2204,32300.0
2011-05-12 10:50:00,180.92,180.92,180.48,180.69,40900.0,151.2204,151.2204,150.8526,151.0281,40900.0
2011-05-12 11:00:00,180.7,181.0,180.52,180.69,68500.0,151.0365,151.2873,150.886,151.0281,68500.0
2011-05-12 11:10:00,180.69,181.22,180.68,181.22,49800.0,151.0281,151.4711,151.0198,151.4711,49800.0
2011-05-12 11:20:00,181.22,181.84,181.14,181.75,50200.0,151.4711,151.9894,151.4043,151.9141,50200.0
2011-05-12 11:30:00,181.85,182.06,181.81,181.97,133700.0,151.9977,152.1732,151.9643,152.098,133700.0
2011-05-12 11:40:00,182.04,182.26,182.04,182.2,37000.0,152.1565,152.3404,152.1565,152.2903,37000.0
2011-05-12 11:50:00,182.18,182.41,182.01,182.07,63500.0,152.2735,152.4658,152.1315,152.1816,63500.0
2011-05-12 12:00:00,182.0,182.11,181.86,181.88,39700.0,152.1231,152.215,152.0061,152.0228,39700.0
2011-05-12 12:10:00,181.9,181.91,181.76,181.87,31400.0,152.0395,152.0479,151.9225,152.0144,31400.0
2011-05-12 12:20:00,181.89,182.16,181.88,182.16,33500.0,152.0312,152.2568,152.0228,152.2568,33500.0
2011-05-12 12:30:00,182.17,182.23,182.0,182.09,35700.0,152.2652,152.3153,152.1231,152.1983,35700.0
2011-05-12 12:40:00,182.05,182.1,181.75,181.9,23000.0,152.1649,152.2067,151.9141,152.0395,23000.0
2011-05-12 12:50:00,181.92,182.23,181.87,182.19,52500.0,152.0562,152.3153,152.0144,152.2819,52500.0
2011-05-12 13:00:00,182.23,182.75,182.23,182.52,95900.0,152.3153,152.75,152.3153,152.5577,95900.0
2011-05-12 13:10:00,182.52,182.85,182.48,182.71,66700.0,152.5577,152.8336,152.5243,152.7165,66700.0
2011-05-12 13:20:00,182.71,182.93,182.71,182.77,34100.0,152.7165,152.9004,152.7165,152.7667,34100.0
2011-05-12 13:30:00,182.79,182.85,182.59,182.75,47900.0,152.7834,152.8336,152.6162,152.75,47900.0
2011-05-12 13:40:00,182.77,182.8,182.48,182.58,25600.0,152.7667,152.7918,152.5243,152.6079,25600.0
2011-05-12 13:50:00,182.58,182.8,182.56,182.56,32300.0,152.6079,152.7918,152.5912,152.5912,32300.0
2011-05-12 14:00:00,182.65,182.87,182.53,182.74,40000.0,152.6664,152.8503,152.5661,152.7416,40000.0
2011-05-12 14:10:00,182.76,182.85,182.54,182.6,30500.0,152.7583,152.8336,152.5744,152.6246,30500.0
2011-05-12 14:20:00,182.61,182.63,182.33,182.5,34900.0,152.633,152.6497,152.3989,152.541,34900.0
2011-05-12 14:30:00,182.5,182.61,182.23,182.54,61900.0,152.541,152.633,152.3153,152.5744,61900.0
2011-05-12 14:40:00,182.52,182.68,182.44,182.61,30500.0,152.5577,152.6915,152.4909,152.633,30500.0
2011-05-12 14:50:00,182.52,182.53,182.16,182.2,40700.0,152.5577,152.5661,152.2568,152.2903,40700.0
2011-05-12 15:00:00,182.17,182.45,182.1,182.43,47100.0,152.2652,152.4992,152.2067,152.4825,47100.0
2011-05-12 15:10:00,182.43,182.55,182.26,182.47,52400.0,152.4825,152.5828,152.3404,152.5159,52400.0
2011-05-12 15:20:00,182.45,182.55,182.22,182.41,79200.0,152.4992,152.5828,152.307,152.4658,79200.0
2011-05-12 15:30:00,182.42,182.48,182.25,182.48,104300.0,152.4741,152.5243,152.3321,152.5243,104300.0
2011-05-12 15:40:00,182.48,182.6,182.28,182.58,125500.0,152.5243,152.6246,152.3571,152.6079,125500.0
2011-05-12 15:50:00,182.56,182.62,182.35,182.35,165800.0,152.5912,152.6413,152.4156,152.4156,165800.0
2011-05-13 09:30:00,182.39,182.74,182.04,182.21,81700.0,152.4491,152.7416,152.1565,152.2986,81700.0
2011-05-13 09:40:00,182.18,182.25,181.86,181.96,52900.0,152.2735,152.3321,152.0061,152.0897,52900.0
2011-05-13 09:50:00,181.96,182.39,181.75,181.99,64400.0,152.0897,152.4491,151.9141,152.1147,64400.0
2011-05-13 10:00:00,182.0,182.13,181.19,181.22,104000.0,152.1231,152.2318,151.4461,151.4711,104000.0
2011-05-13 10:10:00,181.3,181.94,181.22,181.89,85700.0,151.538,152.0729,151.4711,152.0312,85700.0
2011-05-13 10:20:00,181.9,181.93,181.64,181.83,54400.0,152.0395,152.0646,151.8222,151.981,54400.0
2011-05-13 10:30:00,181.8,182.33,181.77,182.33,70500.0,151.9559,152.3989,151.9308,152.3989,70500.0
2011-05-13 10:40:00,182.33,182.53,182.14,182.32,57100.0,152.3989,152.5661,152.2401,152.3906,57100.0
2011-05-13 10:50:00,182.32,182.33,182.03,182.07,31100.0,152.3906,152.3989,152.1482,152.1816,31100.0
2011-05-13 11:00:00,182.06,182.06,181.38,181.61,86100.0,152.1732,152.1732,151.6049,151.7971,86100.0
2011-05-13 11:10:00,181.59,181.74,181.29,181.3,55000.0,151.7804,151.9058,151.5296,151.538,55000.0
2011-05-13 11:20:00,181.32,181.34,180.94,181.12,81100.0,151.5547,151.5714,151.2371,151.3876,81100.0
2011-05-13 11:30:00,181.03,181.37,180.99,181.24,19800.0,151.3123,151.5965,151.2789,151.4879,19800.0
2011-05-13 11:40:00,181.25,181.32,180.88,181.16,47000.0,151.4962,151.5547,151.187,151.421,47000.0
2011-05-13 11:50:00,181.12,181.37,180.82,180.89,144600.0,151.3876,151.5965,151.1368,151.1953,144600.0
2011-05-13 12:00:00,180.86,181.0,180.5,180.51,56700.0,151.1702,151.2873,150.8693,150.8777,56700.0
2011-05-13 12:10:00,180.52,180.69,180.1,180.37,154700.0,150.886,151.0281,150.535,150.7607,154700.0
2011-05-13 12:20:00,180.35,180.53,180.16,180.52,48800.0,150.744,150.8944,150.5851,150.886,48800.0
2011-05-13 12:30:00,180.52,180.79,180.5,180.57,32400.0,150.886,151.1117,150.8693,150.9278,32400.0
2011-05-13 12:40:00,180.57,180.78,180.53,180.71,39100.0,150.9278,151.1034,150.8944,151.0449,39100.0
2011-05-13 12:50:00,180.66,180.82,180.44,180.52,76300.0,151.0031,151.1368,150.8192,150.886,76300.0
2011-05-13 13:00:00,180.58,180.7,180.45,180.59,18200.0,150.9362,151.0365,150.8275,150.9446,18200.0
2011-05-13 13:10:00,180.55,180.67,180.52,180.59,21800.0,150.9111,151.0114,150.886,150.9446,21800.0
2011-05-13 13:20:00,180.61,180.72,180.45,180.49,22300.0,150.9613,151.0532,150.8275,150.861,22300.0
2011-05-13 13:30:00,180.51,180.59,180.38,180.41,23100.0,150.8777,150.9446,150.769,150.7941,23100.0
2011-05-13 13:40:00,180.42,180.42,180.3,180.39,51700.0,150.8025,150.8025,150.7022,150.7774,51700.0
2011-05-13 13:50:00,180.36,180.41,180.26,180.41,9700.0,150.7523,150.7941,150.6687,150.7941,9700.0
2011-05-13 14:00:00,180.39,180.56,180.32,180.55,20700.0,150.7774,150.9195,150.7189,150.9111,20700.0
2011-05-13 14:10:00,180.56,180.82,180.51,180.72,69500.0,150.9195,151.1368,150.8777,151.0532,69500.0
2011-05-13 14:20:00,180.72,180.96,180.71,180.91,31500.0,151.0532,151.2538,151.0449,151.212,31500.0
2011-05-13 14:30:00,180.91,181.02,180.74,180.87,35000.0,151.212,151.304,151.0699,151.1786,35000.0
2011-05-13 14:40:00,180.88,180.93,180.71,180.79,19300.0,151.187,151.2287,151.0449,151.1117,19300.0
2011-05-13 14:50:00,180.77,180.87,180.54,180.61,22100.0,151.095,151.1786,150.9028,150.9613,22100.0
2011-05-13 15:00:00,180.66,180.73,180.55,180.73,44800.0,151.0031,151.0616,150.9111,151.0616,44800.0
2011-05-13 15:10:00,180.74,180.81,180.67,180.67,26100.0,151.0699,151.1284,151.0114,151.0114,26100.0
2011-05-13 15:20:00,180.64,180.75,180.39,180.49,52400.0,150.9863,151.0783,150.7774,150.861,52400.0
2011-05-13 15:30:00,180.51,180.78,180.5,180.62,63000.0,150.8777,151.1034,150.8693,150.9696,63000.0
2011-05-13 15:40:00,180.64,180.67,180.5,180.58,70700.0,150.9863,151.0114,150.8693,150.9362,70700.0
2011-05-13 15:50:00,180.57,180.61,180.42,180.57,153900.0,150.9278,150.9613,150.8025,150.9278,153900.0
2011-05-16 09:30:00,179.67,179.96,179.24,179.89,129900.0,150.1756,150.418,149.8162,150.3595,129900.0
2011-05-16 09:40:00,179.87,180.21,179.55,179.63,68100.0,150.3428,150.6269,150.0753,150.1421,68100.0
2011-05-16 09:50:00,179.65,179.84,179.46,179.77,65800.0,150.1589,150.3177,150.0001,150.2592,65800.0
2011-05-16 10:00:00,179.74,180.38,179.74,180.18,90100.0,150.2341,150.769,150.2341,150.6019,90100.0
2011-05-16 10:10:00,180.24,180.32,179.93,180.22,49100.0,150.652,150.7189,150.3929,150.6353,49100.0
2011-05-16 10:20:00,180.26,180.45,180.07,180.19,67200.0,150.6687,150.8275,150.5099,150.6102,67200.0
2011-05-16 10:30:00,180.2,180.57,180.12,180.38,35100.0,150.6186,150.9278,150.5517,150.769,35100.0
2011-05-16 10:40:00,180.4,180.74,180.32,180.57,23000.0,150.7857,151.0699,150.7189,150.9278,23000.0
2011-05-16 10:50:00,180.6,180.85,180.6,180.83,28700.0,150.9529,151.1619,150.9529,151.1452,28700.0
2011-05-16 11:00:00,180.83,181.3,180.79,181.1,37100.0,151.1452,151.538,151.1117,151.3708,37100.0
2011-05-16 11:10:00,181.1,181.21,180.95,181.05,17300.0,151.3708,151.4628,151.2455,151.329,17300.0
2011-05-16 11:20:00,181.01,181.07,180.77,180.83,15000.0,151.2956,151.3458,151.095,151.1452,15000.0
2011-05-16 11:30:00,180.84,180.85,180.74,180.83,28500.0,151.1535,151.1619,151.0699,151.1452,28500.0
2011-05-16 11:40:00,180.85,180.87,180.32,180.36,51800.0,151.1619,151.1786,150.7189,150.7523,51800.0
2011-05-16 11:50:00,180.37,180.48,180.2,180.35,22200.0,150.7607,150.8526,150.6186,150.744,22200.0
2011-05-16 12:00:00,180.37,180.4,180.03,180.08,29200.0,150.7607,150.7857,150.4765,150.5183,29200.0
2011-05-16 12:10:00,180.06,180.22,179.97,180.21,29000.0,150.5016,150.6353,150.4263,150.6269,29000.0
2011-05-16 12:20:00,180.21,180.32,180.18,180.24,18200.0,150.6269,150.7189,150.6019,150.652,18200.0
2011-05-16 12:30:00,180.24,180.45,180.16,180.34,33200.0,150.652,150.8275,150.5851,150.7356,33200.0
2011-05-16 12:40:00,180.34,180.46,180.04,180.06,24900.0,150.7356,150.8359,150.4848,150.5016,24900.0
2011-05-16 12:50:00,180.06,180.07,179.67,179.72,45300.0,150.5016,150.5099,150.1756,150.2174,45300.0
2011-05-16 13:00:00,179.65,179.7,179.48,179.55,60900.0,150.1589,150.2007,150.0168,150.0753,60900.0
2011-05-16 13:10:00,179.52,179.75,179.42,179.75,50900.0,150.0502,150.2425,149.9666,150.2425,50900.0
2011-05-16 13:20:00,179.75,179.78,179.65,179.75,18600.0,150.2425,150.2675,150.1589,150.2425,18600.0
2011-05-16 13:30:00,179.71,179.96,179.71,179.96,12500.0,150.209,150.418,150.209,150.418,12500.0
2011-05-16 13:40:00,179.97,180.18,179.92,180.08,16400.0,150.4263,150.6019,150.3845,150.5183,16400.0
2011-05-16 13:50:00,180.1,180.17,179.95,179.96,22300.0,150.535,150.5935,150.4096,150.418,22300.0
2011-05-16 14:00:00,179.97,180.3,179.92,180.25,16000.0,150.4263,150.7022,150.3845,150.6604,16000.0
2011-05-16 14:10:00,180.21,180.3,179.96,180.07,22100.0,150.6269,150.7022,150.418,150.5099,22100.0
2011-05-16 14:20:00,180.09,180.11,179.56,179.59,29300.0,150.5266,150.5434,150.0836,150.1087,29300.0
2011-05-16 14:30:00,179.56,179.78,179.24,179.41,351000.0,150.0836,150.2675,149.8162,149.9583,351000.0
2011-05-16 14:40:00,179.37,179.49,179.17,179.46,222100.0,149.9248,150.0251,149.7577,150.0001,222100.0
2011-05-16 14:50:00,179.5,179.54,179.27,179.37,61500.0,150.0335,150.0669,149.8412,149.9248,61500.0
2011-05-16 15:00:00,179.4,179.72,179.4,179.58,34900.0,149.9499,150.2174,149.9499,150.1004,34900.0
2011-05-16 15:10:00,179.61,179.61,179.29,179.4,115200.0,150.1254,150.1254,149.858,149.9499,115200.0
2011-05-16 15:20:00,179.4,179.54,179.27,179.3,114200.0,149.9499,150.0669,149.8412,149.8663,114200.0
2011-05-16 15:30:00,179.29,179.42,179.21,179.26,69600.0,149.858,149.9666,149.7911,149.8329,69600.0
2011-05-16 15:40:00,179.23,179.25,178.72,178.82,407800.0,149.8078,149.8245,149.3815,149.4651,407800.0
2011-05-16 15:50:00,178.82,178.96,178.75,178.89,251300.0,149.4651,149.5821,149.4066,149.5236,251300.0
2011-05-17 09:30:00,177.74,177.96,177.44,177.67,145400.0,148.5624,148.7463,148.3117,148.5039,145400.0
2011-05-17 09:40:00,177.66,178.12,177.46,178.12,213400.0,148.4955,148.88,148.3284,148.88,213400.0
2011-05-17 09:50:00,178.06,178.32,177.89,178.1,246900.0,148.8299,149.0472,148.6878,148.8633,246900.0
2011-05-17 10:00:00,178.09,178.1,177.54,177.69,168300.0,148.855,148.8633,148.3952,148.5206,168300.0
2011-05-17 10:10:00,177.69,178.48,177.64,178.38,124300.0,148.5206,149.1809,148.4788,149.0973,124300.0
2011-05-17 10:20:00,178.35,178.52,178.09,178.44,104700.0,149.0723,149.2144,148.855,149.1475,104700.0
2011-05-17 10:30:00,178.46,178.47,177.91,178.04,108700.0,149.1642,149.1726,148.7045,148.8132,108700.0
2011-05-17 10:40:00,178.05,178.09,177.5,177.59,117500.0,148.8215,148.855,148.3618,148.437,117500.0
2011-05-17 10:50:00,177.6,177.66,177.23,177.34,168700.0,148.4454,148.4955,148.1361,148.2281,168700.0
2011-05-17 11:00:00,177.32,177.33,176.67,176.85,249000.0,148.2114,148.2197,147.6681,147.8185,249000.0
2011-05-17 11:10:00,176.89,177.13,176.78,176.95,166800.0,147.8519,148.0525,147.76,147.9021,166800.0
2011-05-17 11:20:00,176.94,177.23,176.76,176.88,142900.0,147.8937,148.1361,147.7433,147.8436,142900.0
2011-05-17 11:30:00,176.87,176.97,176.47,176.5,193700.0,147.8352,147.9188,147.5009,147.526,193700.0
2011-05-17 11:40:00,176.5,176.98,176.5,176.98,118500.0,147.526,147.9272,147.526,147.9272,118500.0
2011-05-17 11:50:00,176.94,176.95,176.77,176.84,172400.0,147.8937,147.9021,147.7516,147.8102,172400.0
2011-05-17 12:00:00,176.87,176.95,176.72,176.79,67100.0,147.8352,147.9021,147.7099,147.7684,67100.0
2011-05-17 12:10:00,176.77,177.14,176.77,177.06,51800.0,147.7516,148.0609,147.7516,147.994,51800.0
2011-05-17 12:20:00,177.05,177.24,177.02,177.06,43300.0,147.9857,148.1445,147.9606,147.994,43300.0
2011-05-17 12:30:00,177.05,177.29,176.91,177.23,72900.0,147.9857,148.1863,147.8687,148.1361,72900.0
2011-05-17 12:40:00,177.23,177.57,176.96,176.96,73900.0,148.1361,148.4203,147.9105,147.9105,73900.0
2011-05-17 12:50:00,176.96,177.08,176.74,176.94,67800.0,147.9105,148.0108,147.7266,147.8937,67800.0
2011-05-17 13:00:00,176.91,177.04,176.83,177.04,30000.0,147.8687,147.9773,147.8018,147.9773,30000.0
2011-05-17 13:10:00,177.02,177.23,176.89,177.07,36700.0,147.9606,148.1361,147.8519,148.0024,36700.0
2011-05-17 13:20:00,177.06,177.32,176.99,177.26,28300.0,147.994,148.2114,147.9355,148.1612,28300.0
2011-05-17 13:30:00,177.22,177.38,177.13,177.13,36600.0,148.1278,148.2615,148.0525,148.0525,36600.0
2011-05-17 13:40:00,177.13,177.4,177.13,177.26,70500.0,148.0525,148.2782,148.0525,148.1612,70500.0
2011-05-17 13:50:00,177.26,177.38,177.14,177.31,58200.0,148.1612,148.2615,148.0609,148.203,58200.0
2011-05-17 14:00:00,177.32,177.69,177.3,177.46,58100.0,148.2114,148.5206,148.1946,148.3284,58100.0
2011-05-17 14:10:00,177.47,177.54,177.26,177.33,38800.0,148.3367,148.3952,148.1612,148.2197,38800.0
2011-05-17 14:20:00,177.34,177.37,177.07,177.16,44400.0,148.2281,148.2531,148.0024,148.0776,44400.0
2011-05-17 14:30:00,177.15,177.24,177.09,177.23,37000.0,148.0693,148.1445,148.0191,148.1361,37000.0
2011-05-17 14:40:00,177.2,177.3,176.96,177.26,75400.0,148.1111,148.1946,147.9105,148.1612,75400.0
2011-05-17 14:50:00,177.27,177.79,177.27,177.78,54900.0,148.1696,148.6042,148.1696,148.5958,54900.0
2011-05-17 15:00:00,177.8,177.83,177.46,177.65,58200.0,148.6126,148.6376,148.3284,148.4872,58200.0
2011-05-17 15:10:00,177.65,177.75,177.35,177.52,82300.0,148.4872,148.5708,148.2364,148.3785,82300.0
2011-05-17 15:20:00,177.53,177.71,177.38,177.47,48000.0,148.3869,148.5373,148.2615,148.3367,48000.0
2011-05-17 15:30:00,177.45,177.8,177.45,177.68,54500.0,148.32,148.6126,148.32,148.5123,54500.0
2011-05-17 15:40:00,177.69,177.76,177.46,177.64,98700.0,148.5206,148.5791,148.3284,148.4788,98700.0
2011-05-17 15:50:00,177.64,177.7,177.38,177.7,141300.0,148.4788,148.529,148.2615,148.529,141300.0
2011-05-18 09:30:00,177.79,177.94,177.54,177.91,136700.0,148.6042,148.7296,148.3952,148.7045,136700.0
2011-05-18 09:40:00,177.84,178.52,177.84,178.43,87600.0,148.646,149.2144,148.646,149.1391,87600.0
2011-05-18 09:50:00,178.42,178.44,178.05,178.08,53500.0,149.1308,149.1475,148.8215,148.8466,53500.0
2011-05-18 10:00:00,178.12,178.73,178.01,178.63,61800.0,148.88,149.3899,148.7881,149.3063,61800.0
2011-05-18 10:10:00,178.63,178.67,178.33,178.54,39300.0,149.3063,149.3397,149.0556,149.2311,39300.0
2011-05-18 10:20:00,178.54,178.64,178.3,178.6,59300.0,149.2311,149.3147,149.0305,149.2812,59300.0
2011-05-18 10:30:00,178.62,179.05,178.62,178.96,85100.0,149.2979,149.6574,149.2979,149.5821,85100.0
2011-05-18 10:40:00,178.98,179.29,178.95,179.22,32500.0,149.5989,149.858,149.5738,149.7995,32500.0
2011-05-18 10:50:00,179.22,179.25,178.97,179.05,33600.0,149.7995,149.8245,149.5905,149.6574,33600.0
2011-05-18 11:00:00,179.08,179.38,179.08,179.26,50500.0,149.6824,149.9332,149.6824,149.8329,50500.0
2011-05-18 11:10:00,179.23,179.27,179.07,179.15,45100.0,149.8078,149.8412,149.6741,149.7409,45100.0
2011-05-18 11:20:00,179.1,179.11,178.83,178.9,35100.0,149.6992,149.7075,149.4735,149.532,35100.0
2011-05-18 11:30:00,178.89,179.11,178.89,179.08,21900.0,149.5236,149.7075,149.5236,149.6824,21900.0
2011-05-18 11:40:00,179.05,179.14,179.02,179.11,38700.0,149.6574,149.7326,149.6323,149.7075,38700.0
2011-05-18 11:50:00,179.14,179.24,179.11,179.19,6500.0,149.7326,149.8162,149.7075,149.7744,6500.0
2011-05-18 12:00:00,179.22,179.32,179.03,179.09,23900.0,149.7995,149.883,149.6406,149.6908,23900.0
2011-05-18 12:10:00,179.13,179.26,179.1,179.23,12900.0,149.7242,149.8329,149.6992,149.8078,12900.0
2011-05-18 12:20:00,179.26,179.33,179.2,179.33,9300.0,149.8329,149.8914,149.7827,149.8914,9300.0
2011-05-18 12:30:00,179.33,179.53,179.33,179.38,10900.0,149.8914,150.0586,149.8914,149.9332,10900.0
2011-05-18 12:40:00,179.37,179.53,179.37,179.53,8700.0,149.9248,150.0586,149.9248,150.0586,8700.0
2011-05-18 12:50:00,179.54,179.56,179.42,179.44,11600.0,150.0669,150.0836,149.9666,149.9833,11600.0
2011-05-18 13:00:00,179.45,179.83,179.45,179.82,51900.0,149.9917,150.3093,149.9917,150.301,51900.0
2011-05-18 13:10:00,179.81,179.85,179.66,179.72,30700.0,150.2926,150.326,150.1672,150.2174,30700.0
2011-05-18 13:20:00,179.72,179.81,179.64,179.67,18600.0,150.2174,150.2926,150.1505,150.1756,18600.0
2011-05-18 13:30:00,179.69,179.8,179.67,179.68,25800.0,150.1923,150.2842,150.1756,150.1839,25800.0
2011-05-18 13:40:00,179.71,179.87,179.68,179.87,10700.0,150.209,150.3428,150.1839,150.3428,10700.0
2011-05-18 13:50:00,179.87,180.22,179.87,180.12,72000.0,150.3428,150.6353,150.3428,150.5517,72000.0
2011-05-18 14:00:00,180.12,180.45,179.94,180.34,78800.0,150.5517,150.8275,150.4013,150.7356,78800.0
2011-05-18 14:10:00,180.38,180.41,180.11,180.21,29800.0,150.769,150.7941,150.5434,150.6269,29800.0
2011-05-18 14:20:00,180.22,180.25,179.88,180.0,45600.0,150.6353,150.6604,150.3511,150.4514,45600.0
2011-05-18 14:30:00,179.97,180.2,179.82,179.9,41100.0,150.4263,150.6186,150.301,150.3678,41100.0
2011-05-18 14:40:00,179.87,180.11,179.86,180.0,36200.0,150.3428,150.5434,150.3344,150.4514,36200.0
2011-05-18 14:50:00,180.03,180.05,179.8,179.93,44400.0,150.4765,150.4932,150.2842,150.3929,44400.0
2011-05-18 15:00:00,179.94,180.17,179.91,180.03,28500.0,150.4013,150.5935,150.3762,150.4765,28500.0
2011-05-18 15:10:00,180.03,180.33,180.02,180.3,34000.0,150.4765,150.7272,150.4681,150.7022,34000.0
2011-05-18 15:20:00,180.33,180.46,180.22,180.42,60100.0,150.7272,150.8359,150.6353,150.8025,60100.0
2011-05-18 15:30:00,180.43,180.49,180.29,180.39,119800.0,150.8108,150.861,150.6938,150.7774,119800.0
2011-05-18 15:40:00,180.39,180.56,180.32,180.44,103700.0,150.7774,150.9195,150.7189,150.8192,103700.0
2011-05-18 15:50:00,180.43,180.54,180.34,180.39,141100.0,150.8108,150.9028,150.7356,150.7774,141100.0
2011-05-19 09:30:00,181.36,181.56,181.13,181.24,99100.0,151.5882,151.7553,151.3959,151.4879,99100.0
2011-05-19 09:40:00,181.16,181.29,180.94,181.19,35800.0,151.421,151.5296,151.2371,151.4461,35800.0
2011-05-19 09:50:00,181.2,181.58,181.19,181.31,38600.0,151.4544,151.772,151.4461,151.5464,38600.0
2011-05-19 10:00:00,181.2,181.21,180.63,180.82,129500.0,151.4544,151.4628,150.978,151.1368,129500.0
2011-05-19 10:10:00,180.8,180.86,180.31,180.56,79700.0,151.1201,151.1702,150.7105,150.9195,79700.0
2011-05-19 10:20:00,180.58,180.84,180.53,180.75,51200.0,150.9362,151.1535,150.8944,151.0783,51200.0
2011-05-19 10:30:00,180.75,180.79,180.42,180.57,28700.0,151.0783,151.1117,150.8025,150.9278,28700.0
2011-05-19 10:40:00,180.54,180.62,179.9,180.08,48300.0,150.9028,150.9696,150.3678,150.5183,48300.0
2011-05-19 10:50:00,180.05,180.07,179.52,179.59,42600.0,150.4932,150.5099,150.0502,150.1087,42600.0
2011-05-19 11:00:00,179.54,179.71,179.49,179.53,40900.0,150.0669,150.209,150.0251,150.0586,40900.0
2011-05-19 11:10:00,179.53,179.68,179.37,179.66,43700.0,150.0586,150.1839,149.9248,150.1672,43700.0
2011-05-19 11:20:00,179.66,179.79,179.58,179.74,20700.0,150.1672,150.2759,150.1004,150.2341,20700.0
2011-05-19 11:30:00,179.73,179.87,179.7,179.76,28500.0,150.2257,150.3428,150.2007,150.2508,28500.0
2011-05-19 11:40:00,179.75,179.79,179.65,179.75,9100.0,150.2425,150.2759,150.1589,150.2425,9100.0
2011-05-19 11:50:00,179.72,179.83,179.63,179.76,12800.0,150.2174,150.3093,150.1421,150.2508,12800.0
2011-05-19 12:00:00,179.74,180.24,179.74,180.16,23000.0,150.2341,150.652,150.2341,150.5851,23000.0
2011-05-19 12:10:00,180.17,180.44,180.12,180.43,32100.0,150.5935,150.8192,150.5517,150.8108,32100.0
2011-05-19 12:20:00,180.45,180.64,180.3,180.58,58800.0,150.8275,150.9863,150.7022,150.9362,58800.0
2011-05-19 12:30:00,180.64,180.75,180.48,180.74,32700.0,150.9863,151.0783,150.8526,151.0699,32700.0
2011-05-19 12:40:00,180.76,180.78,180.48,180.6,31000.0,151.0866,151.1034,150.8526,150.9529,31000.0
2011-05-19 12:50:00,180.58,180.67,180.51,180.61,31400.0,150.9362,151.0114,150.8777,150.9613,31400.0
2011-05-19 13:00:00,180.64,180.83,180.56,180.82,31800.0,150.9863,151.1452,150.9195,151.1368,31800.0
2011-05-19 13:10:00,180.83,181.09,180.78,181.03,35700.0,151.1452,151.3625,151.1034,151.3123,35700.0
2011-05-19 13:20:00,181.07,181.09,180.93,180.99,28400.0,151.3458,151.3625,151.2287,151.2789,28400.0
2011-05-19 13:30:00,181.0,181.12,180.94,180.94,29600.0,151.2873,151.3876,151.2371,151.2371,29600.0
2011-05-19 13:40:00,180.95,181.01,180.79,181.01,29600.0,151.2455,151.2956,151.1117,151.2956,29600.0
2011-05-19 13:50:00,180.97,181.12,180.91,181.05,32000.0,151.2622,151.3876,151.212,151.329,32000.0
2011-05-19 14:00:00,181.03,181.17,180.97,180.97,21500.0,151.3123,151.4293,151.2622,151.2622,21500.0
2011-05-19 14:10:00,180.97,181.01,180.66,180.72,95600.0,151.2622,151.2956,151.0031,151.0532,95600.0
2011-05-19 14:20:00,180.72,180.81,180.44,180.54,35000.0,151.0532,151.1284,150.8192,150.9028,35000.0
2011-05-19 14:30:00,180.53,180.69,180.45,180.65,30400.0,150.8944,151.0281,150.8275,150.9947,30400.0
2011-05-19 14:40:00,180.64,180.68,180.3,180.51,26200.0,150.9863,151.0198,150.7022,150.8777,26200.0
2011-05-19 14:50:00,180.5,180.72,180.48,180.63,35900.0,150.8693,151.0532,150.8526,150.978,35900.0
2011-05-19 15:00:00,180.63,180.78,180.59,180.67,23600.0,150.978,151.1034,150.9446,151.0114,23600.0
2011-05-19 15:10:00,180.7,180.72,180.59,180.71,39200.0,151.0365,151.0532,150.9446,151.0449,39200.0
2011-05-19 15:20:00,180.71,180.82,180.71,180.77,22400.0,151.0449,151.1368,151.0449,151.095,22400.0
2011-05-19 15:30:00,180.77,180.83,180.68,180.77,28600.0,151.095,151.1452,151.0198,151.095,28600.0
2011-05-19 15:40:00,180.77,180.87,180.67,180.87,63600.0,151.095,151.1786,151.0114,151.1786,63600.0
2011-05-19 15:50:00,180.87,180.98,180.68,180.7,163800.0,151.1786,151.2705,151.0198,151.0365,163800.0
2011-05-20 09:30:00,180.26,180.26,179.93,180.14,44200.0,150.6687,150.6687,150.3929,150.5684,44200.0
2011-05-20 09:40:00,180.12,180.28,179.68,179.73,27800.0,150.5517,150.6854,150.1839,150.2257,27800.0
2011-05-20 09:50:00,179.73,179.77,179.13,179.22,44500.0,150.2257,150.2592,149.7242,149.7995,44500.0
2011-05-20 10:00:00,179.19,179.3,178.89,179.05,148200.0,149.7744,149.8663,149.5236,149.6574,148200.0
2011-05-20 10:10:00,179.02,179.23,178.85,179.12,79200.0,149.6323,149.8078,149.4902,149.7159,79200.0
2011-05-20 10:20:00,179.07,179.4,178.97,179.35,32700.0,149.6741,149.9499,149.5905,149.9081,32700.0
2011-05-20 10:30:00,179.33,179.38,179.02,179.17,36800.0,149.8914,149.9332,149.6323,149.7577,36800.0
2011-05-20 10:40:00,179.12,179.23,178.39,178.53,137300.0,149.7159,149.8078,149.1057,149.2227,137300.0
2011-05-20 10:50:00,178.53,178.64,178.34,178.52,46500.0,149.2227,149.3147,149.0639,149.2144,46500.0
2011-05-20 11:00:00,178.51,178.65,178.42,178.62,59000.0,149.206,149.323,149.1308,149.2979,59000.0
2011-05-20 11:10:00,178.68,178.86,178.68,178.82,18600.0,149.3481,149.4986,149.3481,149.4651,18600.0
2011-05-20 11:20:00,178.81,178.83,178.71,178.81,12400.0,149.4568,149.4735,149.3732,149.4568,12400.0
2011-05-20 11:30:00,178.86,179.19,178.83,179.11,20600.0,149.4986,149.7744,149.4735,149.7075,20600.0
2011-05-20 11:40:00,179.12,179.14,178.87,178.87,22900.0,149.7159,149.7326,149.5069,149.5069,22900.0
2011-05-20 11:50:00,178.86,178.92,178.75,178.81,38200.0,149.4986,149.5487,149.4066,149.4568,38200.0
2011-05-20 12:00:00,178.79,179.03,178.79,178.87,24500.0,149.44,149.6406,149.44,149.5069,24500.0
2011-05-20 12:10:00,178.86,179.18,178.79,179.16,34300.0,149.4986,149.766,149.44,149.7493,34300.0
2011-05-20 12:20:00,179.17,179.8,179.17,179.77,53900.0,149.7577,150.2842,149.7577,150.2592,53900.0
2011-05-20 12:30:00,179.82,179.99,179.82,179.91,55400.0,150.301,150.4431,150.301,150.3762,55400.0
2011-05-20 12:40:00,179.94,180.01,179.81,179.83,41100.0,150.4013,150.4598,150.2926,150.3093,41100.0
2011-05-20 12:50:00,179.85,179.88,179.66,179.7,22700.0,150.326,150.3511,150.1672,150.2007,22700.0
2011-05-20 13:00:00,179.68,179.85,179.68,179.8,16300.0,150.1839,150.326,150.1839,150.2842,16300.0
2011-05-20 13:10:00,179.79,179.84,179.68,179.79,10700.0,150.2759,150.3177,150.1839,150.2759,10700.0
2011-05-20 13:20:00,179.77,180.02,179.71,179.86,39000.0,150.2592,150.4681,150.209,150.3344,39000.0
2011-05-20 13:30:00,179.9,180.34,179.9,180.31,57400.0,150.3678,150.7356,150.3678,150.7105,57400.0
2011-05-20 13:40:00,180.35,180.37,180.14,180.19,30800.0,150.744,150.7607,150.5684,150.6102,30800.0
2011-05-20 13:50:00,180.17,180.2,179.98,180.09,22900.0,150.5935,150.6186,150.4347,150.5266,22900.0
2011-05-20 14:00:00,180.13,180.22,179.93,179.93,34900.0,150.5601,150.6353,150.3929,150.3929,34900.0
2011-05-20 14:10:00,179.94,180.03,179.87,179.97,19200.0,150.4013,150.4765,150.3428,150.4263,19200.0
2011-05-20 14:20:00,179.94,180.08,179.85,179.99,17300.0,150.4013,150.5183,150.326,150.4431,17300.0
2011-05-20 14:30:00,180.03,180.05,179.94,180.01,10400.0,150.4765,150.4932,150.4013,150.4598,10400.0
2011-05-20 14:40:00,179.99,180.15,179.99,180.14,50700.0,150.4431,150.5768,150.4431,150.5684,50700.0
2011-05-20 14:50:00,180.12,180.19,179.75,179.8,92200.0,150.5517,150.6102,150.2425,150.2842,92200.0
2011-05-20 15:00:00,179.77,179.81,179.64,179.71,79000.0,150.2592,150.2926,150.1505,150.209,79000.0
2011-05-20 15:10:00,179.7,179.81,179.66,179.69,75000.0,150.2007,150.2926,150.1672,150.1923,75000.0
2011-05-20 15:20:00,179.69,179.8,179.62,179.74,140100.0,150.1923,150.2842,150.1338,150.2341,140100.0
2011-05-20 15:30:00,179.75,179.92,179.67,179.8,48900.0,150.2425,150.3845,150.1756,150.2842,48900.0
2011-05-20 15:40:00,179.82,179.82,179.63,179.66,88700.0,150.301,150.301,150.1421,150.1672,88700.0
2011-05-20 15:50:00,179.64,179.67,179.16,179.29,257000.0,150.1505,150.1756,149.7493,149.858,257000.0
2011-05-23 09:30:00,176.74,176.74,176.08,176.64,202600.0,147.7266,147.7266,147.1749,147.643,202600.0
2011-05-23 09:40:00,176.66,176.93,176.53,176.69,183600.0,147.6597,147.8854,147.551,147.6848,183600.0
2011-05-23 09:50:00,176.68,176.73,176.45,176.59,50200.0,147.6764,147.7182,147.4842,147.6012,50200.0
2011-05-23 10:00:00,176.55,176.95,176.53,176.79,108000.0,147.5678,147.9021,147.551,147.7684,108000.0
2011-05-23 10:10:00,176.78,176.8,176.42,176.46,54800.0,147.76,147.7767,147.4591,147.4925,54800.0
2011-05-23 10:20:00,176.46,176.71,176.38,176.61,31600.0,147.4925,147.7015,147.4257,147.6179,31600.0
2011-05-23 10:30:00,176.62,177.01,176.61,176.88,35500.0,147.6263,147.9522,147.6179,147.8436,35500.0
2011-05-23 10:40:00,176.85,176.91,176.6,176.69,47400.0,147.8185,147.8687,147.6096,147.6848,47400.0
2011-05-23 10:50:00,176.68,177.02,176.57,176.64,55800.0,147.6764,147.9606,147.5845,147.643,55800.0
2011-05-23 11:00:00,176.63,176.95,176.61,176.78,30600.0,147.6346,147.9021,147.6179,147.76,30600.0
2011-05-23 11:10:00,176.78,176.87,176.46,176.62,56000.0,147.76,147.8352,147.4925,147.6263,56000.0
2011-05-23 11:20:00,176.64,176.78,176.57,176.74,21600.0,147.643,147.76,147.5845,147.7266,21600.0
2011-05-23 11:30:00,176.75,176.75,176.26,176.38,52100.0,147.7349,147.7349,147.3254,147.4257,52100.0
2011-05-23 11:40:00,176.37,176.43,176.2,176.35,39200.0,147.4173,147.4675,147.2752,147.4006,39200.0
2011-05-23 11:50:00,176.38,176.56,176.36,176.46,19900.0,147.4257,147.5761,147.4089,147.4925,19900.0
2011-05-23 12:00:00,176.46,176.54,176.28,176.48,25300.0,147.4925,147.5594,147.3421,147.5092,25300.0
2011-05-23 12:10:00,176.45,176.47,176.09,176.32,103400.0,147.4842,147.5009,147.1833,147.3755,103400.0
2011-05-23 12:20:00,176.32,176.49,176.25,176.47,31700.0,147.3755,147.5176,147.317,147.5009,31700.0
2011-05-23 12:30:00,176.52,176.61,176.42,176.44,40200.0,147.5427,147.6179,147.4591,147.4758,40200.0
2011-05-23 12:40:00,176.47,176.6,176.41,176.57,20200.0,147.5009,147.6096,147.4507,147.5845,20200.0
2011-05-23 12:50:00,176.6,176.65,176.52,176.63,22600.0,147.6096,147.6513,147.5427,147.6346,22600.0
2011-05-23 13:00:00,176.6,176.61,176.39,176.44,16000.0,147.6096,147.6179,147.434,147.4758,16000.0
2011-05-23 13:10:00,176.45,176.54,176.38,176.43,17800.0,147.4842,147.5594,147.4257,147.4675,17800.0
2011-05-23 13:20:00,176.41,176.53,176.3,176.37,38800.0,147.4507,147.551,147.3588,147.4173,38800.0
2011-05-23 13:30:00,176.34,176.48,176.32,176.44,13900.0,147.3922,147.5092,147.3755,147.4758,13900.0
2011-05-23 13:40:00,176.41,176.54,176.35,176.54,18300.0,147.4507,147.5594,147.4006,147.5594,18300.0
2011-05-23 13:50:00,176.54,176.72,176.44,176.64,20900.0,147.5594,147.7099,147.4758,147.643,20900.0
2011-05-23 14:00:00,176.68,176.84,176.6,176.83,31300.0,147.6764,147.8102,147.6096,147.8018,31300.0
2011-05-23 14:10:00,176.85,177.06,176.84,176.89,55300.0,147.8185,147.994,147.8102,147.8519,55300.0
2011-05-23 14:20:00,176.91,177.02,176.83,176.89,23700.0,147.8687,147.9606,147.8018,147.8519,23700.0
2011-05-23 14:30:00,176.87,177.36,176.87,177.24,53500.0,147.8352,148.2448,147.8352,148.1445,53500.0
2011-05-23 14:40:00,177.22,177.26,176.96,176.97,25900.0,148.1278,148.1612,147.9105,147.9188,25900.0
2011-05-23 14:50:00,177.0,177.17,176.97,177.03,35500.0,147.9439,148.086,147.9188,147.969,35500.0
2011-05-23 15:00:00,177.06,177.2,176.97,176.97,84400.0,147.994,148.1111,147.9188,147.9188,84400.0
2011-05-23 15:10:00,176.96,177.02,176.79,176.89,76900.0,147.9105,147.9606,147.7684,147.8519,76900.0
2011-05-23 15:20:00,176.89,176.93,176.7,176.78,54700.0,147.8519,147.8854,147.6931,147.76,54700.0
2011-05-23 15:30:00,176.77,176.88,176.56,176.57,96800.0,147.7516,147.8436,147.5761,147.5845,96800.0
2011-05-23 15:40:00,176.57,176.64,176.35,176.5,163400.0,147.5845,147.643,147.4006,147.526,163400.0
2011-05-23 15:50:00,176.5,176.58,176.42,176.46,159900.0,147.526,147.5928,147.4591,147.4925,159900.0
2011-05-24 09:30:00,176.96,177.15,176.8,176.95,107300.0,147.9105,148.0693,147.7767,147.9021,107300.0
2011-05-24 09:40:00,176.92,177.04,176.73,176.75,54600.0,147.877,147.9773,147.7182,147.7349,54600.0
2011-05-24 09:50:00,176.73,177.21,176.73,177.2,66300.0,147.7182,148.1194,147.7182,148.1111,66300.0
2011-05-24 10:00:00,177.2,177.46,176.97,177.15,104600.0,148.1111,148.3284,147.9188,148.0693,104600.0
2011-05-24 10:10:00,177.12,177.44,177.12,177.4,57800.0,148.0442,148.3117,148.0442,148.2782,57800.0
2011-05-24 10:20:00,177.34,177.46,176.96,176.99,54300.0,148.2281,148.3284,147.9105,147.9355,54300.0
2011-05-24 10:30:00,177.0,177.07,176.44,176.48,90000.0,147.9439,148.0024,147.4758,147.5092,90000.0
2011-05-24 10:40:00,176.47,176.67,176.4,176.56,45300.0,147.5009,147.6681,147.4424,147.5761,45300.0
2011-05-24 10:50:00,176.55,176.6,176.26,176.36,71400.0,147.5678,147.6096,147.3254,147.4089,71400.0
2011-05-24 11:00:00,176.41,176.73,176.37,176.63,27700.0,147.4507,147.7182,147.4173,147.6346,27700.0
2011-05-24 11:10:00,176.65,176.77,176.55,176.57,38600.0,147.6513,147.7516,147.5678,147.5845,38600.0
2011-05-24 11:20:00,176.6,176.65,176.34,176.35,35800.0,147.6096,147.6513,147.3922,147.4006,35800.0
2011-05-24 11:30:00,176.35,176.63,176.33,176.43,19500.0,147.4006,147.6346,147.3839,147.4675,19500.0
2011-05-24 11:40:00,176.4,176.4,176.04,176.14,72600.0,147.4424,147.4424,147.1415,147.2251,72600.0
2011-05-24 11:50:00,176.13,176.25,176.08,176.1,25500.0,147.2167,147.317,147.1749,147.1916,25500.0
2011-05-24 12:00:00,176.1,176.11,175.92,176.06,68200.0,147.1916,147.2,147.0412,147.1582,68200.0
2011-05-24 12:10:00,176.06,176.14,175.95,176.02,53100.0,147.1582,147.2251,147.0663,147.1248,53100.0
2011-05-24 12:20:00,175.98,176.04,175.8,175.95,41100.0,147.0913,147.1415,146.9409,147.0663,41100.0
2011-05-24 12:30:00,175.92,175.93,175.71,175.92,32700.0,147.0412,147.0495,146.8657,147.0412,32700.0
2011-05-24 12:40:00,175.93,176.07,175.89,175.9,27100.0,147.0495,147.1666,147.0161,147.0245,27100.0
2011-05-24 12:50:00,175.9,175.96,175.84,175.84,23000.0,147.0245,147.0746,146.9743,146.9743,23000.0
2011-05-24 13:00:00,175.89,176.12,175.85,176.03,13100.0,147.0161,147.2083,146.9827,147.1331,13100.0
2011-05-24 13:10:00,176.0,176.01,175.69,175.71,22100.0,147.108,147.1164,146.8489,146.8657,22100.0
2011-05-24 13:20:00,175.69,175.75,175.63,175.69,19300.0,146.8489,146.8991,146.7988,146.8489,19300.0
2011-05-24 13:30:00,175.69,175.69,175.42,175.61,23100.0,146.8489,146.8489,146.6233,146.7821,23100.0
2011-05-24 13:40:00,175.6,175.75,175.51,175.68,38100.0,146.7737,146.8991,146.6985,146.8406,38100.0
2011-05-24 13:50:00,175.69,175.98,175.69,175.97,24300.0,146.8489,147.0913,146.8489,147.083,24300.0
2011-05-24 14:00:00,176.0,176.06,175.9,176.04,20700.0,147.108,147.1582,147.0245,147.1415,20700.0
2011-05-24 14:10:00,176.03,176.2,176.01,176.2,42100.0,147.1331,147.2752,147.1164,147.2752,42100.0
2011-05-24 14:20:00,176.2,176.34,176.15,176.32,40700.0,147.2752,147.3922,147.2334,147.3755,40700.0
2011-05-24 14:30:00,176.37,176.39,176.22,176.22,10700.0,147.4173,147.434,147.2919,147.2919,10700.0
2011-05-24 14:40:00,176.2,176.35,176.17,176.24,34500.0,147.2752,147.4006,147.2501,147.3086,34500.0
2011-05-24 14:50:00,176.22,176.32,176.13,176.23,13700.0,147.2919,147.3755,147.2167,147.3003,13700.0
2011-05-24 15:00:00,176.27,176.48,176.23,176.42,25900.0,147.3337,147.5092,147.3003,147.4591,25900.0
2011-05-24 15:10:00,176.43,176.49,176.26,176.41,20400.0,147.4675,147.5176,147.3254,147.4507,20400.0
2011-05-24 15:20:00,176.45,176.56,176.41,176.41,39200.0,147.4842,147.5761,147.4507,147.4507,39200.0
2011-05-24 15:30:00,176.41,176.43,176.31,176.32,29200.0,147.4507,147.4675,147.3672,147.3755,29200.0
2011-05-24 15:40:00,176.33,176.33,176.12,176.15,42900.0,147.3839,147.3839,147.2083,147.2334,42900.0
2011-05-24 15:50:00,176.16,176.19,175.93,175.95,73200.0,147.2418,147.2669,147.0495,147.0663,73200.0
2011-05-25 09:30:00,175.49,175.87,175.29,175.87,73700.0,146.6818,146.9994,146.5146,146.9994,73700.0
2011-05-25 09:40:00,175.86,176.26,175.85,176.19,66700.0,146.991,147.3254,146.9827,147.2669,66700.0
2011-05-25 09:50:00,176.15,176.25,175.97,175.99,24700.0,147.2334,147.317,147.083,147.0997,24700.0
2011-05-25 10:00:00,175.99,176.1,175.7,175.82,38000.0,147.0997,147.1916,146.8573,146.9576,38000.0
2011-05-25 10:10:00,175.84,175.86,175.49,175.58,34800.0,146.9743,146.991,146.6818,146.757,34800.0
2011-05-25 10:20:00,175.54,176.04,175.47,175.99,36000.0,146.7236,147.1415,146.6651,147.0997,36000.0
2011-05-25 10:30:00,175.99,176.5,175.87,176.41,85900.0,147.0997,147.526,146.9994,147.4507,85900.0
2011-05-25 10:40:00,176.46,176.61,176.36,176.38,169300.0,147.4925,147.6179,147.4089,147.4257,169300.0
2011-05-25 10:50:00,176.38,176.49,176.28,176.28,25900.0,147.4257,147.5176,147.3421,147.3421,25900.0
2011-05-25 11:00:00,176.26,176.66,176.24,176.47,55300.0,147.3254,147.6597,147.3086,147.5009,55300.0
2011-05-25 11:10:00,176.52,176.78,176.51,176.65,36200.0,147.5427,147.76,147.5343,147.6513,36200.0
2011-05-25 11:20:00,176.67,176.82,176.64,176.69,33400.0,147.6681,147.7934,147.643,147.6848,33400.0
2011-05-25 11:30:00,176.69,176.95,176.69,176.88,30700.0,147.6848,147.9021,147.6848,147.8436,30700.0
2011-05-25 11:40:00,176.89,177.23,176.89,176.98,68200.0,147.8519,148.1361,147.8519,147.9272,68200.0
2011-05-25 11:50:00,176.99,177.03,176.91,177.01,13800.0,147.9355,147.969,147.8687,147.9522,13800.0
2011-05-25 12:00:00,177.02,177.13,176.94,176.99,30200.0,147.9606,148.0525,147.8937,147.9355,30200.0
2011-05-25 12:10:00,176.94,177.05,176.8,176.8,13400.0,147.8937,147.9857,147.7767,147.7767,13400.0
2011-05-25 12:20:00,176.81,176.95,176.81,176.92,15100.0,147.7851,147.9021,147.7851,147.877,15100.0
2011-05-25 12:30:00,176.88,177.01,176.87,176.89,8500.0,147.8436,147.9522,147.8352,147.8519,8500.0
2011-05-25 12:40:00,176.89,176.93,176.78,176.78,17300.0,147.8519,147.8854,147.76,147.76,17300.0
2011-05-25 12:50:00,176.8,177.05,176.74,177.04,21600.0,147.7767,147.9857,147.7266,147.9773,21600.0
2011-05-25 13:00:00,177.03,177.06,176.96,177.03,20400.0,147.969,147.994,147.9105,147.969,20400.0
2011-05-25 13:10:00,177.04,177.04,176.82,176.89,21600.0,147.9773,147.9773,147.7934,147.8519,21600.0
2011-05-25 13:20:00,176.89,176.92,176.61,176.61,17600.0,147.8519,147.877,147.6179,147.6179,17600.0
2011-05-25 13:30:00,176.6,176.8,176.58,176.73,13800.0,147.6096,147.7767,147.5928,147.7182,13800.0
2011-05-25 13:40:00,176.7,176.92,176.63,176.82,30200.0,147.6931,147.877,147.6346,147.7934,30200.0
2011-05-25 13:50:00,176.8,176.81,176.71,176.75,12000.0,147.7767,147.7851,147.7015,147.7349,12000.0
2011-05-25 14:00:00,176.76,176.86,176.69,176.83,25700.0,147.7433,147.8269,147.6848,147.8018,25700.0
2011-05-25 14:10:00,176.84,176.99,176.83,176.96,16800.0,147.8102,147.9355,147.8018,147.9105,16800.0
2011-05-25 14:20:00,176.98,177.14,176.9,177.11,43100.0,147.9272,148.0609,147.8603,148.0358,43100.0
2011-05-25 14:30:00,177.12,177.18,176.99,177.05,24400.0,148.0442,148.0943,147.9355,147.9857,24400.0
2011-05-25 14:40:00,177.06,177.13,177.0,177.07,7300.0,147.994,148.0525,147.9439,148.0024,7300.0
2011-05-25 14:50:00,177.08,177.27,177.08,177.21,19700.0,148.0108,148.1696,148.0108,148.1194,19700.0
2011-05-25 15:00:00,177.2,177.64,177.15,177.53,102400.0,148.1111,148.4788,148.0693,148.3869,102400.0
2011-05-25 15:10:00,177.55,177.72,177.53,177.59,46700.0,148.4036,148.5457,148.3869,148.437,46700.0
2011-05-25 15:20:00,177.6,177.63,177.5,177.6,13600.0,148.4454,148.4705,148.3618,148.4454,13600.0
2011-05-25 15:30:00,177.56,177.65,177.52,177.55,25100.0,148.412,148.4872,148.3785,148.4036,25100.0
2011-05-25 15:40:00,177.55,177.65,177.3,177.32,75200.0,148.4036,148.4872,148.1946,148.2114,75200.0
2011-05-25 15:50:00,177.32,177.42,177.21,177.25,107200.0,148.2114,148.2949,148.1194,148.1528,107200.0
2011-05-26 09:30:00,176.69,177.41,176.67,177.32,63400.0,147.6848,148.2866,147.6681,148.2114,63400.0
2011-05-26 09:40:00,177.33,177.33,176.99,177.15,40800.0,148.2197,148.2197,147.9355,148.0693,40800.0
2011-05-26 09:50:00,177.18,177.28,176.59,176.7,70800.0,148.0943,148.1779,147.6012,147.6931,70800.0
2011-05-26 10:00:00,176.72,177.09,176.58,176.94,47800.0,147.7099,148.0191,147.5928,147.8937,47800.0
2011-05-26 10:10:00,176.93,177.14,176.75,177.05,75000.0,147.8854,148.0609,147.7349,147.9857,75000.0
2011-05-26 10:20:00,177.02,177.42,176.84,177.34,54700.0,147.9606,148.2949,147.8102,148.2281,54700.0
2011-05-26 10:30:00,177.33,177.61,177.15,177.56,58400.0,148.2197,148.4538,148.0693,148.412,58400.0
2011-05-26 10:40:00,177.54,177.55,177.23,177.29,32200.0,148.3952,148.4036,148.1361,148.1863,32200.0
2011-05-26 10:50:00,177.35,177.36,176.85,177.04,45000.0,148.2364,148.2448,147.8185,147.9773,45000.0
2011-05-26 11:00:00,176.98,177.13,176.87,177.12,47500.0,147.9272,148.0525,147.8352,148.0442,47500.0
2011-05-26 11:10:00,177.08,177.42,177.0,177.41,38900.0,148.0108,148.2949,147.9439,148.2866,38900.0
2011-05-26 11:20:00,177.43,177.55,177.26,177.52,29100.0,148.3033,148.4036,148.1612,148.3785,29100.0
2011-05-26 11:30:00,177.56,177.66,177.31,177.34,62500.0,148.412,148.4955,148.203,148.2281,62500.0
2011-05-26 11:40:00,177.38,177.57,177.33,177.52,12900.0,148.2615,148.4203,148.2197,148.3785,12900.0
2011-05-26 11:50:00,177.5,177.79,177.47,177.73,48400.0,148.3618,148.6042,148.3367,148.5541,48400.0
2011-05-26 12:00:00,177.74,177.77,177.55,177.57,12600.0,148.5624,148.5875,148.4036,148.4203,12600.0
2011-05-26 12:10:00,177.58,177.79,177.57,177.71,57900.0,148.4287,148.6042,148.4203,148.5373,57900.0
2011-05-26 12:20:00,177.72,177.87,177.65,177.86,23100.0,148.5457,148.6711,148.4872,148.6627,23100.0
2011-05-26 12:30:00,177.87,177.9,177.78,177.86,12900.0,148.6711,148.6961,148.5958,148.6627,12900.0
2011-05-26 12:40:00,177.85,178.29,177.84,178.29,29400.0,148.6544,149.0221,148.646,149.0221,29400.0
2011-05-26 12:50:00,178.32,178.4,178.2,178.23,31200.0,149.0472,149.1141,148.9469,148.972,31200.0
2011-05-26 13:00:00,178.23,178.44,178.23,178.38,18300.0,148.972,149.1475,148.972,149.0973,18300.0
2011-05-26 13:10:00,178.4,178.62,178.29,178.55,28500.0,149.1141,149.2979,149.0221,149.2394,28500.0
2011-05-26 13:20:00,178.54,178.6,178.47,178.49,22300.0,149.2311,149.2812,149.1726,149.1893,22300.0
2011-05-26 13:30:00,178.52,178.54,178.38,178.47,45400.0,149.2144,149.2311,149.0973,149.1726,45400.0
2011-05-26 13:40:00,178.48,178.49,178.37,178.37,9000.0,149.1809,149.1893,149.089,149.089,9000.0
2011-05-26 13:50:00,178.36,178.53,178.26,178.35,92400.0,149.0806,149.2227,148.997,149.0723,92400.0
2011-05-26 14:00:00,178.35,178.45,178.35,178.43,23900.0,149.0723,149.1559,149.0723,149.1391,23900.0
2011-05-26 14:10:00,178.42,178.53,178.41,178.48,10600.0,149.1308,149.2227,149.1224,149.1809,10600.0
2011-05-26 14:20:00,178.5,178.76,178.43,178.73,37500.0,149.1976,149.415,149.1391,149.3899,37500.0
2011-05-26 14:30:00,178.74,178.95,178.68,178.77,48500.0,149.3983,149.5738,149.3481,149.4233,48500.0
2011-05-26 14:40:00,178.79,178.88,178.74,178.87,12400.0,149.44,149.5153,149.3983,149.5069,12400.0
2011-05-26 14:50:00,178.86,178.92,178.78,178.87,36000.0,149.4986,149.5487,149.4317,149.5069,36000.0
2011-05-26 15:00:00,178.87,178.91,178.74,178.75,31000.0,149.5069,149.5403,149.3983,149.4066,31000.0
2011-05-26 15:10:00,178.75,178.75,178.53,178.73,27500.0,149.4066,149.4066,149.2227,149.3899,27500.0
2011-05-26 15:20:00,178.73,178.94,178.66,178.92,25600.0,149.3899,149.5654,149.3314,149.5487,25600.0
2011-05-26 15:30:00,178.93,179.04,178.82,179.03,62500.0,149.5571,149.649,149.4651,149.6406,62500.0
2011-05-26 15:40:00,179.02,179.09,178.71,178.77,83500.0,149.6323,149.6908,149.3732,149.4233,83500.0
2011-05-26 15:50:00,178.77,178.93,178.76,178.87,102600.0,149.4233,149.5571,149.415,149.5069,102600.0
2011-05-27 09:30:00,179.6,179.72,179.46,179.68,66800.0,150.1171,150.2174,150.0001,150.1839,66800.0
2011-05-27 09:40:00,179.71,179.98,179.6,179.79,52500.0,150.209,150.4347,150.1171,150.2759,52500.0
2011-05-27 09:50:00,179.81,180.1,179.64,179.98,57400.0,150.2926,150.535,150.1505,150.4347,57400.0
2011-05-27 10:00:00,179.98,179.98,179.35,179.51,90400.0,150.4347,150.4347,149.9081,150.0418,90400.0
2011-05-27 10:10:00,179.53,179.75,179.39,179.75,39000.0,150.0586,150.2425,149.9415,150.2425,39000.0
2011-05-27 10:20:00,179.75,179.95,179.59,179.94,32400.0,150.2425,150.4096,150.1087,150.4013,32400.0
2011-05-27 10:30:00,179.94,179.96,179.77,179.77,15200.0,150.4013,150.418,150.2592,150.2592,15200.0
2011-05-27 10:40:00,179.78,180.01,179.78,179.99,19700.0,150.2675,150.4598,150.2675,150.4431,19700.0
2011-05-27 10:50:00,180.03,180.24,179.95,180.22,58900.0,150.4765,150.652,150.4096,150.6353,58900.0
2011-05-27 11:00:00,180.2,180.45,180.19,180.27,70800.0,150.6186,150.8275,150.6102,150.6771,70800.0
2011-05-27 11:10:00,180.26,180.37,180.2,180.34,27800.0,150.6687,150.7607,150.6186,150.7356,27800.0
2011-05-27 11:20:00,180.35,180.43,180.16,180.22,41800.0,150.744,150.8108,150.5851,150.6353,41800.0
2011-05-27 11:30:00,180.18,180.18,180.08,180.14,16000.0,150.6019,150.6019,150.5183,150.5684,16000.0
2011-05-27 11:40:00,180.15,180.35,180.1,180.33,17100.0,150.5768,150.744,150.535,150.7272,17100.0
2011-05-27 11:50:00,180.34,180.39,180.22,180.24,18600.0,150.7356,150.7774,150.6353,150.652,18600.0
2011-05-27 12:00:00,180.25,180.31,179.98,180.06,55600.0,150.6604,150.7105,150.4347,150.5016,55600.0
2011-05-27 12:10:00,180.03,180.14,179.99,180.11,9700.0,150.4765,150.5684,150.4431,150.5434,9700.0
2011-05-27 12:20:00,180.12,180.15,180.01,180.14,9700.0,150.5517,150.5768,150.4598,150.5684,9700.0
2011-05-27 12:30:00,180.13,180.2,180.1,180.18,6800.0,150.5601,150.6186,150.535,150.6019,6800.0
2011-05-27 12:40:00,180.2,180.2,180.09,180.16,8700.0,150.6186,150.6186,150.5266,150.5851,8700.0
2011-05-27 12:50:00,180.19,180.22,179.95,179.97,23500.0,150.6102,150.6353,150.4096,150.4263,23500.0
2011-05-27 13:00:00,179.98,180.09,179.94,180.05,17400.0,150.4347,150.5266,150.4013,150.4932,17400.0
2011-05-27 13:10:00,180.05,180.12,179.89,180.0,27900.0,150.4932,150.5517,150.3595,150.4514,27900.0
2011-05-27 13:20:00,179.97,180.04,179.95,179.96,18500.0,150.4263,150.4848,150.4096,150.418,18500.0
2011-05-27 13:30:00,179.99,180.01,179.86,179.9,5900.0,150.4431,150.4598,150.3344,150.3678,5900.0
2011-05-27 13:40:00,179.92,179.95,179.83,179.9,44100.0,150.3845,150.4096,150.3093,150.3678,44100.0
2011-05-27 13:50:00,179.89,179.99,179.84,179.96,14400.0,150.3595,150.4431,150.3177,150.418,14400.0
2011-05-27 14:00:00,179.93,180.01,179.8,179.83,20200.0,150.3929,150.4598,150.2842,150.3093,20200.0
2011-05-27 14:10:00,179.82,179.93,179.8,179.9,14100.0,150.301,150.3929,150.2842,150.3678,14100.0
2011-05-27 14:20:00,179.89,179.97,179.88,179.97,10100.0,150.3595,150.4263,150.3511,150.4263,10100.0
2011-05-27 14:30:00,179.96,180.12,179.92,180.08,18100.0,150.418,150.5517,150.3845,150.5183,18100.0
2011-05-27 14:40:00,180.12,180.12,179.71,179.73,54500.0,150.5517,150.5517,150.209,150.2257,54500.0
2011-05-27 14:50:00,179.72,179.74,179.64,179.68,33600.0,150.2174,150.2341,150.1505,150.1839,33600.0
2011-05-27 15:00:00,179.69,179.74,179.6,179.7,17300.0,150.1923,150.2341,150.1171,150.2007,17300.0
2011-05-27 15:10:00,179.72,179.87,179.71,179.86,35400.0,150.2174,150.3428,150.209,150.3344,35400.0
2011-05-27 15:20:00,179.87,179.96,179.8,179.93,25400.0,150.3428,150.418,150.2842,150.3929,25400.0
2011-05-27 15:30:00,179.93,180.11,179.84,179.91,56100.0,150.3929,150.5434,150.3177,150.3762,56100.0
2011-05-27 15:40:00,179.91,180.05,179.87,180.01,70400.0,150.3762,150.4932,150.3428,150.4598,70400.0
2011-05-27 15:50:00,179.99,180.0,179.91,179.95,131700.0,150.4431,150.4514,150.3762,150.4096,131700.0
2011-05-31 09:30:00,181.81,181.95,181.45,181.45,138800.0,151.9643,152.0813,151.6634,151.6634,138800.0
2011-05-31 09:40:00,181.46,181.62,180.99,181.01,149000.0,151.6717,151.8055,151.2789,151.2956,149000.0
2011-05-31 09:50:00,181.03,181.22,180.76,180.76,46300.0,151.3123,151.4711,151.0866,151.0866,46300.0
2011-05-31 10:00:00,180.95,180.95,180.38,180.54,181800.0,151.2455,151.2455,150.769,150.9028,181800.0
2011-05-31 10:10:00,180.54,180.69,180.35,180.51,161200.0,150.9028,151.0281,150.744,150.8777,161200.0
2011-05-31 10:20:00,180.49,180.54,180.25,180.47,45300.0,150.861,150.9028,150.6604,150.8443,45300.0
2011-05-31 10:30:00,180.49,180.5,180.15,180.27,69500.0,150.861,150.8693,150.5768,150.6771,69500.0
2011-05-31 10:40:00,180.27,180.7,180.27,180.6,38500.0,150.6771,151.0365,150.6771,150.9529,38500.0
2011-05-31 10:50:00,180.6,180.66,180.43,180.53,36900.0,150.9529,151.0031,150.8108,150.8944,36900.0
2011-05-31 11:00:00,180.51,180.9,180.51,180.85,71500.0,150.8777,151.2037,150.8777,151.1619,71500.0
2011-05-31 11:10:00,180.82,180.89,180.78,180.81,34300.0,151.1368,151.1953,151.1034,151.1284,34300.0
2011-05-31 11:20:00,180.82,180.87,180.69,180.82,28400.0,151.1368,151.1786,151.0281,151.1368,28400.0
2011-05-31 11:30:00,180.86,181.12,180.84,180.94,22100.0,151.1702,151.3876,151.1535,151.2371,22100.0
2011-05-31 11:40:00,180.96,181.01,180.88,180.92,20500.0,151.2538,151.2956,151.187,151.2204,20500.0
2011-05-31 11:50:00,180.94,180.95,180.61,180.69,29600.0,151.2371,151.2455,150.9613,151.0281,29600.0
2011-05-31 12:00:00,180.67,180.86,180.46,180.86,28500.0,151.0114,151.1702,150.8359,151.1702,28500.0
2011-05-31 12:10:00,180.84,180.84,180.45,180.54,19800.0,151.1535,151.1535,150.8275,150.9028,19800.0
2011-05-31 12:20:00,180.53,180.63,180.46,180.55,22700.0,150.8944,150.978,150.8359,150.9111,22700.0
2011-05-31 12:30:00,180.52,180.56,180.19,180.36,56800.0,150.886,150.9195,150.6102,150.7523,56800.0
2011-05-31 12:40:00,180.39,180.61,180.39,180.54,21600.0,150.7774,150.9613,150.7774,150.9028,21600.0
2011-05-31 12:50:00,180.53,180.74,180.46,180.63,23800.0,150.8944,151.0699,150.8359,150.978,23800.0
2011-05-31 13:00:00,180.62,180.79,180.58,180.75,23600.0,150.9696,151.1117,150.9362,151.0783,23600.0
2011-05-31 13:10:00,180.75,180.97,180.74,180.96,24500.0,151.0783,151.2622,151.0699,151.2538,24500.0
2011-05-31 13:20:00,180.95,181.01,180.75,180.75,57600.0,151.2455,151.2956,151.0783,151.0783,57600.0
2011-05-31 13:30:00,180.74,180.91,180.71,180.79,17800.0,151.0699,151.212,151.0449,151.1117,17800.0
2011-05-31 13:40:00,180.79,181.04,180.79,180.95,20200.0,151.1117,151.3207,151.1117,151.2455,20200.0
2011-05-31 13:50:00,180.97,181.25,180.97,181.19,87200.0,151.2622,151.4962,151.2622,151.4461,87200.0
2011-05-31 14:00:00,181.18,181.2,181.08,181.18,35000.0,151.4377,151.4544,151.3541,151.4377,35000.0
2011-05-31 14:10:00,181.22,181.24,181.09,181.16,41200.0,151.4711,151.4879,151.3625,151.421,41200.0
2011-05-31 14:20:00,181.19,181.19,181.03,181.06,17100.0,151.4461,151.4461,151.3123,151.3374,17100.0
2011-05-31 14:30:00,181.08,181.08,180.96,181.04,20000.0,151.3541,151.3541,151.2538,151.3207,20000.0
2011-05-31 14:40:00,181.05,181.21,181.02,181.02,31100.0,151.329,151.4628,151.304,151.304,31100.0
2011-05-31 14:50:00,181.03,181.18,181.03,181.17,30500.0,151.3123,151.4377,151.3123,151.4293,30500.0
2011-05-31 15:00:00,181.16,181.16,181.0,181.07,74800.0,151.421,151.421,151.2873,151.3458,74800.0
2011-05-31 15:10:00,181.06,181.15,181.01,181.15,75000.0,151.3374,151.4126,151.2956,151.4126,75000.0
2011-05-31 15:20:00,181.16,181.23,181.1,181.16,105000.0,151.421,151.4795,151.3708,151.421,105000.0
2011-05-31 15:30:00,181.16,181.16,181.01,181.08,110700.0,151.421,151.421,151.2956,151.3541,110700.0
2011-05-31 15:40:00,181.1,181.58,181.09,181.58,183800.0,151.3708,151.772,151.3625,151.772,183800.0
2011-05-31 15:50:00,181.58,181.87,181.56,181.83,290900.0,151.772,152.0144,151.7553,151.981,290900.0
2011-06-01 09:30:00,181.75,181.84,181.57,181.7,304800.0,151.9141,151.9894,151.7637,151.8723,304800.0
2011-06-01 09:40:00,181.7,181.94,181.43,181.43,283700.0,151.8723,152.0729,151.6467,151.6467,283700.0
2011-06-01 09:50:00,181.45,181.53,181.21,181.23,232000.0,151.6634,151.7302,151.4628,151.4795,232000.0
2011-06-01 10:00:00,181.2,181.2,180.7,180.92,171300.0,151.4544,151.4544,151.0365,151.2204,171300.0
2011-06-01 10:10:00,180.92,180.92,180.41,180.76,94800.0,151.2204,151.2204,150.7941,151.0866,94800.0
2011-06-01 10:20:00,180.77,181.02,180.74,180.74,34800.0,151.095,151.304,151.0699,151.0699,34800.0
2011-06-01 10:30:00,180.74,180.89,180.52,180.56,41900.0,151.0699,151.1953,150.886,150.9195,41900.0
2011-06-01 10:40:00,180.52,180.53,180.06,180.06,88600.0,150.886,150.8944,150.5016,150.5016,88600.0
2011-06-01 10:50:00,180.06,180.16,179.84,180.16,34300.0,150.5016,150.5851,150.3177,150.5851,34300.0
2011-06-01 11:00:00,180.12,180.2,180.01,180.19,22400.0,150.5517,150.6186,150.4598,150.6102,22400.0
2011-06-01 11:10:00,180.18,180.18,179.91,179.93,22100.0,150.6019,150.6019,150.3762,150.3929,22100.0
2011-06-01 11:20:00,179.94,180.26,179.93,180.23,26800.0,150.4013,150.6687,150.3929,150.6437,26800.0
2011-06-01 11:30:00,180.25,180.25,179.87,179.94,42900.0,150.6604,150.6604,150.3428,150.4013,42900.0
2011-06-01 11:40:00,179.97,180.1,179.93,180.05,27500.0,150.4263,150.535,150.3929,150.4932,27500.0
2011-06-01 11:50:00,180.05,180.09,179.95,179.99,55600.0,150.4932,150.5266,150.4096,150.4431,55600.0
2011-06-01 12:00:00,179.98,180.08,179.57,179.63,107200.0,150.4347,150.5183,150.092,150.1421,107200.0
2011-06-01 12:10:00,179.59,179.59,179.06,179.16,75600.0,150.1087,150.1087,149.6657,149.7493,75600.0
2011-06-01 12:20:00,179.17,179.3,179.0,179.14,53000.0,149.7577,149.8663,149.6156,149.7326,53000.0
2011-06-01 12:30:00,179.17,179.43,179.17,179.43,27200.0,149.7577,149.975,149.7577,149.975,27200.0
2011-06-01 12:40:00,179.42,179.45,179.21,179.26,15000.0,149.9666,149.9917,149.7911,149.8329,15000.0
2011-06-01 12:50:00,179.28,179.3,179.07,179.14,31000.0,149.8496,149.8663,149.6741,149.7326,31000.0
2011-06-01 13:00:00,179.15,179.29,179.08,179.09,53100.0,149.7409,149.858,149.6824,149.6908,53100.0
2011-06-01 13:10:00,179.09,179.1,178.64,178.87,87000.0,149.6908,149.6992,149.3147,149.5069,87000.0
2011-06-01 13:20:00,178.85,178.9,178.36,178.51,110700.0,149.4902,149.532,149.0806,149.206,110700.0
2011-06-01 13:30:00,178.51,178.74,178.34,178.74,49100.0,149.206,149.3983,149.0639,149.3983,49100.0
2011-06-01 13:40:00,178.7,178.91,178.67,178.76,33900.0,149.3648,149.5403,149.3397,149.415,33900.0
2011-06-01 13:50:00,178.76,178.93,178.65,178.9,9100.0,149.415,149.5571,149.323,149.532,9100.0
2011-06-01 14:00:00,178.89,178.89,178.62,178.65,26200.0,149.5236,149.5236,149.2979,149.323,26200.0
2011-06-01 14:10:00,178.66,178.68,178.39,178.56,72800.0,149.3314,149.3481,149.1057,149.2478,72800.0
2011-06-01 14:20:00,178.59,178.67,178.35,178.36,47100.0,149.2729,149.3397,149.0723,149.0806,47100.0
2011-06-01 14:30:00,178.33,178.35,178.09,178.35,104000.0,149.0556,149.0723,148.855,149.0723,104000.0
2011-06-01 14:40:00,178.31,178.31,178.0,178.18,103800.0,149.0388,149.0388,148.7797,148.9302,103800.0
2011-06-01 14:50:00,178.1,178.29,178.08,178.26,111400.0,148.8633,149.0221,148.8466,148.997,111400.0
2011-06-01 15:00:00,178.23,178.39,178.07,178.25,63000.0,148.972,149.1057,148.8382,148.9887,63000.0
2011-06-01 15:10:00,178.25,178.29,177.99,178.08,51200.0,148.9887,149.0221,148.7714,148.8466,51200.0
2011-06-01 15:20:00,178.08,178.11,177.8,177.95,133200.0,148.8466,148.8717,148.6126,148.7379,133200.0
2011-06-01 15:30:00,177.95,178.01,177.87,177.87,135000.0,148.7379,148.7881,148.6711,148.6711,135000.0
2011-06-01 15:40:00,177.87,177.88,177.23,177.31,225900.0,148.6711,148.6794,148.1361,148.203,225900.0
2011-06-01 15:50:00,177.32,177.38,177.11,177.35,217800.0,148.2114,148.2615,148.0358,148.2364,217800.0
2011-06-02 09:30:00,177.57,178.22,177.54,177.88,159700.0,148.4203,148.9636,148.3952,148.6794,159700.0
2011-06-02 09:40:00,177.93,177.93,177.0,177.15,87600.0,148.7212,148.7212,147.9439,148.0693,87600.0
2011-06-02 09:50:00,177.14,177.95,177.1,177.86,60300.0,148.0609,148.7379,148.0275,148.6627,60300.0
2011-06-02 10:00:00,178.0,178.33,177.84,178.05,63800.0,148.7797,149.0556,148.646,148.8215,63800.0
2011-06-02 10:10:00,178.07,178.32,177.78,177.83,82500.0,148.8382,149.0472,148.5958,148.6376,82500.0
2011-06-02 10:20:00,177.8,177.82,177.53,177.82,131200.0,148.6126,148.6293,148.3869,148.6293,131200.0
2011-06-02 10:30:00,177.81,178.09,177.7,178.05,42700.0,148.6209,148.855,148.529,148.8215,42700.0
2011-06-02 10:40:00,178.0,178.21,177.89,177.94,34400.0,148.7797,148.9553,148.6878,148.7296,34400.0
2011-06-02 10:50:00,177.96,177.96,177.6,177.62,160900.0,148.7463,148.7463,148.4454,148.4621,160900.0
2011-06-02 11:00:00,177.62,177.74,177.35,177.37,73200.0,148.4621,148.5624,148.2364,148.2531,73200.0
2011-06-02 11:10:00,177.36,177.38,177.13,177.31,90600.0,148.2448,148.2615,148.0525,148.203,90600.0
2011-06-02 11:20:00,177.32,177.36,176.9,176.93,78000.0,148.2114,148.2448,147.8603,147.8854,78000.0
2011-06-02 11:30:00,176.96,176.96,176.49,176.49,60000.0,147.9105,147.9105,147.5176,147.5176,60000.0
2011-06-02 11:40:00,176.5,176.68,176.27,176.44,90800.0,147.526,147.6764,147.3337,147.4758,90800.0
2011-06-02 11:50:00,176.4,176.74,176.39,176.68,43200.0,147.4424,147.7266,147.434,147.6764,43200.0
2011-06-02 12:00:00,176.68,176.74,176.37,176.38,21300.0,147.6764,147.7266,147.4173,147.4257,21300.0
2011-06-02 12:10:00,176.42,176.71,176.34,176.7,14600.0,147.4591,147.7015,147.3922,147.6931,14600.0
2011-06-02 12:20:00,176.71,176.8,176.52,176.66,20800.0,147.7015,147.7767,147.5427,147.6597,20800.0
2011-06-02 12:30:00,176.67,176.69,176.38,176.44,39200.0,147.6681,147.6848,147.4257,147.4758,39200.0
2011-06-02 12:40:00,176.46,176.82,176.36,176.81,79900.0,147.4925,147.7934,147.4089,147.7851,79900.0
2011-06-02 12:50:00,176.83,177.16,176.83,177.02,56900.0,147.8018,148.0776,147.8018,147.9606,56900.0
2011-06-02 13:00:00,177.05,177.37,177.05,177.21,64900.0,147.9857,148.2531,147.9857,148.1194,64900.0
2011-06-02 13:10:00,177.13,177.18,176.95,177.17,29500.0,148.0525,148.0943,147.9021,148.086,29500.0
2011-06-02 13:20:00,177.15,177.28,177.03,177.17,45000.0,148.0693,148.1779,147.969,148.086,45000.0
2011-06-02 13:30:00,177.13,177.2,176.77,176.8,22900.0,148.0525,148.1111,147.7516,147.7767,22900.0
2011-06-02 13:40:00,176.76,176.98,176.75,176.87,14000.0,147.7433,147.9272,147.7349,147.8352,14000.0
2011-06-02 13:50:00,176.81,177.27,176.74,177.22,32400.0,147.7851,148.1696,147.7266,148.1278,32400.0
2011-06-02 14:00:00,177.16,177.38,177.11,177.17,56300.0,148.0776,148.2615,148.0358,148.086,56300.0
2011-06-02 14:10:00,177.15,177.43,176.76,176.82,79900.0,148.0693,148.3033,147.7433,147.7934,79900.0
2011-06-02 14:20:00,176.85,176.99,176.73,176.96,55900.0,147.8185,147.9355,147.7182,147.9105,55900.0
2011-06-02 14:30:00,176.96,177.28,176.89,177.19,31600.0,147.9105,148.1779,147.8519,148.1027,31600.0
2011-06-02 14:40:00,177.22,177.37,177.16,177.32,40900.0,148.1278,148.2531,148.0776,148.2114,40900.0
2011-06-02 14:50:00,177.33,177.39,177.25,177.39,21700.0,148.2197,148.2699,148.1528,148.2699,21700.0
2011-06-02 15:00:00,177.4,177.5,177.27,177.3,31200.0,148.2782,148.3618,148.1696,148.1946,31200.0
2011-06-02 15:10:00,177.28,177.39,177.18,177.22,34500.0,148.1779,148.2699,148.0943,148.1278,34500.0
2011-06-02 15:20:00,177.19,177.34,177.16,177.23,34000.0,148.1027,148.2281,148.0776,148.1361,34000.0
2011-06-02 15:30:00,177.29,177.33,177.06,177.08,85100.0,148.1863,148.2197,147.994,148.0108,85100.0
2011-06-02 15:40:00,177.07,177.29,177.03,177.09,121900.0,148.0024,148.1863,147.969,148.0191,121900.0
2011-06-02 15:50:00,177.08,177.16,176.9,177.16,190600.0,148.0108,148.0776,147.8603,148.0776,190600.0
2011-06-03 09:30:00,174.68,174.87,174.42,174.8,181000.0,146.0047,146.1635,145.7874,146.105,181000.0
2011-06-03 09:40:00,174.81,175.23,174.79,175.1,52500.0,146.1134,146.4644,146.0967,146.3558,52500.0
2011-06-03 09:50:00,175.07,175.22,174.82,175.16,39800.0,146.3307,146.4561,146.1218,146.4059,39800.0
2011-06-03 10:00:00,175.26,175.71,175.25,175.56,429700.0,146.4895,146.8657,146.4812,146.7403,429700.0
2011-06-03 10:10:00,175.61,175.85,175.44,175.5,56600.0,146.7821,146.9827,146.64,146.6901,56600.0
2011-06-03 10:20:00,175.43,175.97,175.34,175.9,56400.0,146.6316,147.083,146.5564,147.0245,56400.0
2011-06-03 10:30:00,175.92,176.35,175.85,176.17,153700.0,147.0412,147.4006,146.9827,147.2501,153700.0
2011-06-03 10:40:00,176.15,176.64,176.15,176.43,90300.0,147.2334,147.643,147.2334,147.4675,90300.0
2011-06-03 10:50:00,176.41,176.49,176.11,176.19,138100.0,147.4507,147.5176,147.2,147.2669,138100.0
2011-06-03 11:00:00,176.18,176.3,175.84,175.89,57600.0,147.2585,147.3588,146.9743,147.0161,57600.0
2011-06-03 11:10:00,175.91,176.0,175.5,175.58,44400.0,147.0328,147.108,146.6901,146.757,44400.0
2011-06-03 11:20:00,175.61,175.92,175.51,175.59,30500.0,146.7821,147.0412,146.6985,146.7654,30500.0
2011-06-03 11:30:00,175.59,175.8,175.34,175.4,46300.0,146.7654,146.9409,146.5564,146.6065,46300.0
2011-06-03 11:40:00,175.38,175.68,175.3,175.65,36100.0,146.5898,146.8406,146.523,146.8155,36100.0
2011-06-03 11:50:00,175.67,175.86,175.63,175.8,13400.0,146.8322,146.991,146.7988,146.9409,13400.0
2011-06-03 12:00:00,175.87,176.05,175.7,175.73,25900.0,146.9994,147.1498,146.8573,146.8824,25900.0
2011-06-03 12:10:00,175.73,175.95,175.72,175.94,13700.0,146.8824,147.0663,146.874,147.0579,13700.0
2011-06-03 12:20:00,175.95,176.06,175.88,175.98,14500.0,147.0663,147.1582,147.0077,147.0913,14500.0
2011-06-03 12:30:00,176.0,176.17,175.84,176.09,22700.0,147.108,147.2501,146.9743,147.1833,22700.0
2011-06-03 12:40:00,176.1,176.35,176.09,176.35,50800.0,147.1916,147.4006,147.1833,147.4006,50800.0
2011-06-03 12:50:00,176.39,176.41,176.13,176.15,20500.0,147.434,147.4507,147.2167,147.2334,20500.0
2011-06-03 13:00:00,176.15,176.29,176.11,176.21,11800.0,147.2334,147.3504,147.2,147.2836,11800.0
2011-06-03 13:10:00,176.2,176.24,176.08,176.19,15300.0,147.2752,147.3086,147.1749,147.2669,15300.0
2011-06-03 13:20:00,176.18,176.21,175.96,176.0,32300.0,147.2585,147.2836,147.0746,147.108,32300.0
2011-06-03 13:30:00,176.03,176.05,175.88,175.97,13300.0,147.1331,147.1498,147.0077,147.083,13300.0
2011-06-03 13:40:00,175.95,176.09,175.95,176.07,8400.0,147.0663,147.1833,147.0663,147.1666,8400.0
2011-06-03 13:50:00,176.07,176.07,175.77,175.81,11000.0,147.1666,147.1666,146.9158,146.9492,11000.0
2011-06-03 14:00:00,175.82,175.82,175.64,175.68,45400.0,146.9576,146.9576,146.8071,146.8406,45400.0
2011-06-03 14:10:00,175.65,175.75,175.57,175.69,15000.0,146.8155,146.8991,146.7486,146.8489,15000.0
2011-06-03 14:20:00,175.69,175.74,175.54,175.56,31500.0,146.8489,146.8907,146.7236,146.7403,31500.0
2011-06-03 14:30:00,175.55,175.6,175.38,175.41,32200.0,146.7319,146.7737,146.5898,146.6149,32200.0
2011-06-03 14:40:00,175.41,175.54,175.35,175.4,80400.0,146.6149,146.7236,146.5647,146.6065,80400.0
2011-06-03 14:50:00,175.39,175.44,175.07,175.08,124200.0,146.5982,146.64,146.3307,146.3391,124200.0
2011-06-03 15:00:00,175.07,175.11,174.83,174.86,168600.0,146.3307,146.3641,146.1301,146.1552,168600.0
2011-06-03 15:10:00,174.84,174.87,174.69,174.71,72300.0,146.1385,146.1635,146.0131,146.0298,72300.0
2011-06-03 15:20:00,174.7,174.87,174.67,174.84,51100.0,146.0215,146.1635,145.9964,146.1385,51100.0
2011-06-03 15:30:00,174.87,175.26,174.87,175.26,112300.0,146.1635,146.4895,146.1635,146.4895,112300.0
2011-06-03 15:40:00,175.25,175.37,174.92,174.99,120100.0,146.4812,146.5815,146.2053,146.2638,120100.0
2011-06-03 15:50:00,175.0,175.0,174.67,174.73,115500.0,146.2722,146.2722,145.9964,146.0465,115500.0
2011-06-06 09:30:00,174.47,174.76,174.3,174.73,123200.0,145.8292,146.0716,145.6871,146.0465,123200.0
2011-06-06 09:40:00,174.75,174.75,174.09,174.12,54400.0,146.0632,146.0632,145.5116,145.5367,54400.0
2011-06-06 09:50:00,174.1,174.17,173.87,174.07,47200.0,145.5199,145.5785,145.3277,145.4949,47200.0
2011-06-06 10:00:00,174.06,174.1,173.26,173.31,75100.0,145.4865,145.5199,144.8178,144.8596,75100.0
2011-06-06 10:10:00,173.34,173.45,173.11,173.15,45600.0,144.8847,144.9767,144.6925,144.7259,45600.0
2011-06-06 10:20:00,173.15,173.57,172.98,173.52,59300.0,144.7259,145.077,144.5838,145.0352,59300.0
2011-06-06 10:30:00,173.53,173.59,173.32,173.36,33600.0,145.0435,145.0937,144.868,144.9014,33600.0
2011-06-06 10:40:00,173.39,173.41,172.95,173.09,63200.0,144.9265,144.9432,144.5587,144.6757,63200.0
2011-06-06 10:50:00,173.13,173.36,173.05,173.2,35700.0,144.7092,144.9014,144.6423,144.7677,35700.0
2011-06-06 11:00:00,173.16,173.49,173.1,173.48,39100.0,144.7343,145.0101,144.6841,145.0017,39100.0
2011-06-06 11:10:00,173.47,173.64,173.44,173.52,32500.0,144.9934,145.1355,144.9683,145.0352,32500.0
2011-06-06 11:20:00,173.51,173.78,173.48,173.69,31400.0,145.0268,145.2525,145.0017,145.1773,31400.0
2011-06-06 11:30:00,173.7,173.9,173.62,173.8,28900.0,145.1856,145.3528,145.1187,145.2692,28900.0
2011-06-06 11:40:00,173.78,173.81,173.52,173.56,32500.0,145.2525,145.2776,145.0352,145.0686,32500.0
2011-06-06 11:50:00,173.55,173.7,173.5,173.6,42700.0,145.0602,145.1856,145.0184,145.102,42700.0
2011-06-06 12:00:00,173.58,173.65,173.4,173.65,38000.0,145.0853,145.1438,144.9349,145.1438,38000.0
2011-06-06 12:10:00,173.62,173.64,173.42,173.54,94900.0,145.1187,145.1355,144.9516,145.0519,94900.0
2011-06-06 12:20:00,173.5,173.66,173.5,173.55,27900.0,145.0184,145.1522,145.0184,145.0602,27900.0
2011-06-06 12:30:00,173.55,173.62,173.47,173.55,64700.0,145.0602,145.1187,144.9934,145.0602,64700.0
2011-06-06 12:40:00,173.54,173.54,173.32,173.33,32100.0,145.0519,145.0519,144.868,144.8763,32100.0
2011-06-06 12:50:00,173.32,173.45,173.3,173.44,32100.0,144.868,144.9767,144.8513,144.9683,32100.0
2011-06-06 13:00:00,173.44,173.45,173.21,173.31,38000.0,144.9683,144.9767,144.776,144.8596,38000.0
2011-06-06 13:10:00,173.31,173.66,173.29,173.53,21500.0,144.8596,145.1522,144.8429,145.0435,21500.0
2011-06-06 13:20:00,173.48,173.52,173.28,173.35,18000.0,145.0017,145.0352,144.8346,144.8931,18000.0
2011-06-06 13:30:00,173.34,173.4,173.1,173.2,46800.0,144.8847,144.9349,144.6841,144.7677,46800.0
2011-06-06 13:40:00,173.18,173.2,172.83,173.08,56700.0,144.751,144.7677,144.4584,144.6674,56700.0
2011-06-06 13:50:00,173.07,173.2,173.0,173.09,88700.0,144.659,144.7677,144.6005,144.6757,88700.0
2011-06-06 14:00:00,173.11,173.29,172.97,173.29,42400.0,144.6925,144.8429,144.5754,144.8429,42400.0
2011-06-06 14:10:00,173.28,173.29,173.1,173.15,44000.0,144.8346,144.8429,144.6841,144.7259,44000.0
2011-06-06 14:20:00,173.12,173.32,173.11,173.12,18600.0,144.7008,144.868,144.6925,144.7008,18600.0
2011-06-06 14:30:00,173.1,173.22,173.01,173.02,17500.0,144.6841,144.7844,144.6089,144.6172,17500.0
2011-06-06 14:40:00,173.01,173.17,172.89,172.99,50500.0,144.6089,144.7426,144.5086,144.5922,50500.0
2011-06-06 14:50:00,173.02,173.06,172.63,172.8,50100.0,144.6172,144.6507,144.2913,144.4334,50100.0
2011-06-06 15:00:00,172.76,172.89,172.47,172.5,31400.0,144.3999,144.5086,144.1575,144.1826,31400.0
2011-06-06 15:10:00,172.53,172.53,172.17,172.35,191400.0,144.2077,144.2077,143.9068,144.0572,191400.0
2011-06-06 15:20:00,172.35,172.37,172.15,172.21,96500.0,144.0572,144.0739,143.8901,143.9402,96500.0
2011-06-06 15:30:00,172.24,172.61,172.23,172.49,48800.0,143.9653,144.2745,143.9569,144.1742,48800.0
2011-06-06 15:40:00,172.49,172.72,172.38,172.42,56800.0,144.1742,144.3665,144.0823,144.1157,56800.0
2011-06-06 15:50:00,172.38,172.42,172.16,172.26,144500.0,144.0823,144.1157,143.8984,143.982,144500.0
2011-06-07 09:30:00,173.1,173.11,172.7,173.04,177800.0,144.6841,144.6925,144.3498,144.634,177800.0
2011-06-07 09:40:00,173.04,173.04,172.68,172.73,254100.0,144.634,144.634,144.3331,144.3748,254100.0
2011-06-07 09:50:00,172.72,173.04,172.58,173.02,102900.0,144.3665,144.634,144.2495,144.6172,102900.0
2011-06-07 10:00:00,173.01,173.58,173.01,173.55,116900.0,144.6089,145.0853,144.6089,145.0602,116900.0
2011-06-07 10:10:00,173.55,173.8,173.49,173.66,280200.0,145.0602,145.2692,145.0101,145.1522,280200.0
2011-06-07 10:20:00,173.66,173.73,173.41,173.46,51000.0,145.1522,145.2107,144.9432,144.985,51000.0
2011-06-07 10:30:00,173.5,173.84,173.26,173.78,51900.0,145.0184,145.3026,144.8178,145.2525,51900.0
2011-06-07 10:40:00,173.79,173.87,173.6,173.72,166600.0,145.2608,145.3277,145.102,145.2023,166600.0
2011-06-07 10:50:00,173.71,173.84,173.66,173.73,20300.0,145.194,145.3026,145.1522,145.2107,20300.0
2011-06-07 11:00:00,173.73,173.82,173.49,173.63,44400.0,145.2107,145.2859,145.0101,145.1271,44400.0
2011-06-07 11:10:00,173.62,173.66,173.39,173.5,20400.0,145.1187,145.1522,144.9265,145.0184,20400.0
2011-06-07 11:20:00,173.51,173.58,173.29,173.32,53500.0,145.0268,145.0853,144.8429,144.868,53500.0
2011-06-07 11:30:00,173.3,173.32,173.08,173.14,39300.0,144.8513,144.868,144.6674,144.7175,39300.0
2011-06-07 11:40:00,173.15,173.35,173.15,173.25,23500.0,144.7259,144.8931,144.7259,144.8095,23500.0
2011-06-07 11:50:00,173.27,173.47,173.26,173.45,44200.0,144.8262,144.9934,144.8178,144.9767,44200.0
2011-06-07 12:00:00,173.45,173.53,173.33,173.46,23600.0,144.9767,145.0435,144.8763,144.985,23600.0
2011-06-07 12:10:00,173.51,173.53,173.28,173.41,28700.0,145.0268,145.0435,144.8346,144.9432,28700.0
2011-06-07 12:20:00,173.42,173.6,173.38,173.5,13100.0,144.9516,145.102,144.9181,145.0184,13100.0
2011-06-07 12:30:00,173.53,173.57,173.45,173.55,14000.0,145.0435,145.077,144.9767,145.0602,14000.0
2011-06-07 12:40:00,173.5,173.5,173.33,173.4,26400.0,145.0184,145.0184,144.8763,144.9349,26400.0
2011-06-07 12:50:00,173.4,173.63,173.4,173.58,15200.0,144.9349,145.1271,144.9349,145.0853,15200.0
2011-06-07 13:00:00,173.62,173.86,173.51,173.81,39200.0,145.1187,145.3193,145.0268,145.2776,39200.0
2011-06-07 13:10:00,173.81,173.92,173.72,173.78,23400.0,145.2776,145.3695,145.2023,145.2525,23400.0
2011-06-07 13:20:00,173.77,173.77,173.61,173.65,22100.0,145.2441,145.2441,145.1104,145.1438,22100.0
2011-06-07 13:30:00,173.68,173.83,173.67,173.82,10700.0,145.1689,145.2943,145.1605,145.2859,10700.0
2011-06-07 13:40:00,173.81,173.81,173.68,173.68,10000.0,145.2776,145.2776,145.1689,145.1689,10000.0
2011-06-07 13:50:00,173.72,173.83,173.66,173.77,16000.0,145.2023,145.2943,145.1522,145.2441,16000.0
2011-06-07 14:00:00,173.75,174.03,173.75,174.03,27200.0,145.2274,145.4614,145.2274,145.4614,27200.0
2011-06-07 14:10:00,173.97,174.11,173.95,174.11,20700.0,145.4113,145.5283,145.3946,145.5283,20700.0
2011-06-07 14:20:00,174.11,174.11,173.96,174.02,12400.0,145.5283,145.5283,145.4029,145.4531,12400.0
2011-06-07 14:30:00,174.06,174.06,173.75,173.85,29200.0,145.4865,145.4865,145.2274,145.311,29200.0
2011-06-07 14:40:00,173.85,174.04,173.74,173.97,23400.0,145.311,145.4698,145.219,145.4113,23400.0
2011-06-07 14:50:00,173.92,173.94,173.69,173.89,40500.0,145.3695,145.3862,145.1773,145.3444,40500.0
2011-06-07 15:00:00,173.88,173.97,173.74,173.75,21200.0,145.3361,145.4113,145.219,145.2274,21200.0
2011-06-07 15:10:00,173.75,173.87,173.68,173.79,27100.0,145.2274,145.3277,145.1689,145.2608,27100.0
2011-06-07 15:20:00,173.73,173.75,173.46,173.64,30600.0,145.2107,145.2274,144.985,145.1355,30600.0
2011-06-07 15:30:00,173.65,173.67,173.5,173.54,42300.0,145.1438,145.1605,145.0184,145.0519,42300.0
2011-06-07 15:40:00,173.55,173.56,173.14,173.2,203500.0,145.0602,145.0686,144.7175,144.7677,203500.0
2011-06-07 15:50:00,173.17,173.2,172.86,172.86,352600.0,144.7426,144.7677,144.4835,144.4835,352600.0
2011-06-08 09:30:00,172.37,172.48,172.06,172.42,122600.0,144.0739,144.1659,143.8148,144.1157,122600.0
2011-06-08 09:40:00,172.43,172.68,171.85,171.95,63300.0,144.1241,144.3331,143.6393,143.7229,63300.0
2011-06-08 09:50:00,171.95,172.06,171.4,171.5,203000.0,143.7229,143.8148,143.2632,143.3468,203000.0
2011-06-08 10:00:00,171.52,172.13,171.48,172.08,41200.0,143.3635,143.8733,143.33,143.8315,41200.0
2011-06-08 10:10:00,172.09,172.42,171.99,172.12,40400.0,143.8399,144.1157,143.7563,143.865,40400.0
2011-06-08 10:20:00,172.14,172.26,171.94,172.16,47000.0,143.8817,143.982,143.7145,143.8984,47000.0
2011-06-08 10:30:00,172.23,172.26,171.83,171.99,38100.0,143.9569,143.982,143.6226,143.7563,38100.0
2011-06-08 10:40:00,171.95,172.54,171.89,172.54,39300.0,143.7229,144.216,143.6727,144.216,39300.0
2011-06-08 10:50:00,172.52,172.54,172.08,172.19,31900.0,144.1993,144.216,143.8315,143.9235,31900.0
2011-06-08 11:00:00,172.2,172.62,172.2,172.43,32500.0,143.9318,144.2829,143.9318,144.1241,32500.0
2011-06-08 11:10:00,172.43,172.43,171.77,171.91,71700.0,144.1241,144.1241,143.5724,143.6895,71700.0
2011-06-08 11:20:00,171.92,171.97,171.68,171.69,25300.0,143.6978,143.7396,143.4972,143.5056,25300.0
2011-06-08 11:30:00,171.69,172.07,171.67,171.96,37900.0,143.5056,143.8232,143.4889,143.7312,37900.0
2011-06-08 11:40:00,171.99,172.06,171.8,171.89,55800.0,143.7563,143.8148,143.5975,143.6727,55800.0
2011-06-08 11:50:00,171.85,172.42,171.85,172.39,37700.0,143.6393,144.1157,143.6393,144.0907,37700.0
2011-06-08 12:00:00,172.41,172.41,172.16,172.23,30600.0,144.1074,144.1074,143.8984,143.9569,30600.0
2011-06-08 12:10:00,172.25,172.37,172.04,172.12,28600.0,143.9736,144.0739,143.7981,143.865,28600.0
2011-06-08 12:20:00,172.11,172.19,171.77,171.88,64100.0,143.8566,143.9235,143.5724,143.6644,64100.0
2011-06-08 12:30:00,171.87,172.02,171.79,172.0,45700.0,143.656,143.7814,143.5892,143.7647,45700.0
2011-06-08 12:40:00,171.97,172.08,171.9,172.02,50600.0,143.7396,143.8315,143.6811,143.7814,50600.0
2011-06-08 12:50:00,172.02,172.28,171.99,172.28,29300.0,143.7814,143.9987,143.7563,143.9987,29300.0
2011-06-08 13:00:00,172.26,172.37,172.19,172.22,38900.0,143.982,144.0739,143.9235,143.9486,38900.0
2011-06-08 13:10:00,172.22,172.22,172.05,172.17,22700.0,143.9486,143.9486,143.8065,143.9068,22700.0
2011-06-08 13:20:00,172.17,172.2,171.95,172.05,49700.0,143.9068,143.9318,143.7229,143.8065,49700.0
2011-06-08 13:30:00,172.05,172.06,171.53,171.56,39100.0,143.8065,143.8148,143.3718,143.3969,39100.0
2011-06-08 13:40:00,171.52,171.64,171.44,171.56,87200.0,143.3635,143.4638,143.2966,143.3969,87200.0
2011-06-08 13:50:00,171.53,171.59,171.2,171.37,75500.0,143.3718,143.422,143.096,143.2381,75500.0
2011-06-08 14:00:00,171.38,171.72,171.28,171.55,51500.0,143.2465,143.5306,143.1629,143.3886,51500.0
2011-06-08 14:10:00,171.57,171.63,171.33,171.51,37400.0,143.4053,143.4554,143.2047,143.3551,37400.0
2011-06-08 14:20:00,171.47,171.52,171.19,171.26,53000.0,143.3217,143.3635,143.0876,143.1462,53000.0
2011-06-08 14:30:00,171.32,172.01,171.31,171.84,72600.0,143.1963,143.773,143.188,143.6309,72600.0
2011-06-08 14:40:00,171.87,171.95,171.63,171.69,38000.0,143.656,143.7229,143.4554,143.5056,38000.0
2011-06-08 14:50:00,171.69,171.93,171.62,171.75,16700.0,143.5056,143.7062,143.4471,143.5557,16700.0
2011-06-08 15:00:00,171.77,171.78,171.63,171.7,21800.0,143.5724,143.5808,143.4554,143.5139,21800.0
2011-06-08 15:10:00,171.73,171.76,171.29,171.38,70000.0,143.539,143.5641,143.1712,143.2465,70000.0
2011-06-08 15:20:00,171.32,171.35,171.15,171.24,49700.0,143.1963,143.2214,143.0542,143.1294,49700.0
2011-06-08 15:30:00,171.24,171.47,171.13,171.27,48800.0,143.1294,143.3217,143.0375,143.1545,48800.0
2011-06-08 15:40:00,171.24,171.56,171.16,171.36,79700.0,143.1294,143.3969,143.0626,143.2297,79700.0
2011-06-08 15:50:00,171.37,171.52,171.28,171.33,127100.0,143.2381,143.3635,143.1629,143.2047,127100.0
2011-06-09 09:30:00,171.58,171.58,170.88,170.99,69000.0,143.4136,143.4136,142.8285,142.9205,69000.0
2011-06-09 09:40:00,171.04,171.12,170.83,171.1,66600.0,142.9623,143.0291,142.7867,143.0124,66600.0
2011-06-09 09:50:00,171.08,171.44,171.01,171.41,31100.0,142.9957,143.2966,142.9372,143.2715,31100.0
2011-06-09 10:00:00,171.53,171.88,171.52,171.77,93300.0,143.3718,143.6644,143.3635,143.5724,93300.0
2011-06-09 10:10:00,171.81,171.92,171.69,171.73,92800.0,143.6059,143.6978,143.5056,143.539,92800.0
2011-06-09 10:20:00,171.73,171.8,171.46,171.57,34500.0,143.539,143.5975,143.3133,143.4053,34500.0
2011-06-09 10:30:00,171.54,172.02,171.52,171.93,71400.0,143.3802,143.7814,143.3635,143.7062,71400.0
2011-06-09 10:40:00,171.91,172.05,171.69,172.05,75700.0,143.6895,143.8065,143.5056,143.8065,75700.0
2011-06-09 10:50:00,172.07,172.19,171.97,172.05,293400.0,143.8232,143.9235,143.7396,143.8065,293400.0
2011-06-09 11:00:00,172.04,172.16,171.92,171.93,60900.0,143.7981,143.8984,143.6978,143.7062,60900.0
2011-06-09 11:10:00,171.85,171.89,171.71,171.78,21900.0,143.6393,143.6727,143.5223,143.5808,21900.0
2011-06-09 11:20:00,171.77,171.8,171.54,171.67,24900.0,143.5724,143.5975,143.3802,143.4889,24900.0
2011-06-09 11:30:00,171.67,171.89,171.67,171.79,22300.0,143.4889,143.6727,143.4889,143.5892,22300.0
2011-06-09 11:40:00,171.81,171.92,171.75,171.91,19300.0,143.6059,143.6978,143.5557,143.6895,19300.0
2011-06-09 11:50:00,171.91,172.24,171.91,172.0,112400.0,143.6895,143.9653,143.6895,143.7647,112400.0
2011-06-09 12:00:00,172.04,172.28,171.97,172.27,22800.0,143.7981,143.9987,143.7396,143.9904,22800.0
2011-06-09 12:10:00,172.29,172.42,172.23,172.32,42500.0,144.0071,144.1157,143.9569,144.0322,42500.0
2011-06-09 12:20:00,172.32,172.32,172.05,172.1,11500.0,144.0322,144.0322,143.8065,143.8483,11500.0
2011-06-09 12:30:00,172.11,172.2,172.01,172.07,17500.0,143.8566,143.9318,143.773,143.8232,17500.0
2011-06-09 12:40:00,172.12,172.33,172.09,172.19,32600.0,143.865,144.0405,143.8399,143.9235,32600.0
2011-06-09 12:50:00,172.18,172.25,172.12,172.18,15700.0,143.9151,143.9736,143.865,143.9151,15700.0
2011-06-09 13:00:00,172.21,172.32,172.15,172.29,104300.0,143.9402,144.0322,143.8901,144.0071,104300.0
2011-06-09 13:10:00,172.33,172.42,172.3,172.4,21300.0,144.0405,144.1157,144.0154,144.099,21300.0
2011-06-09 13:20:00,172.43,172.45,172.3,172.36,11500.0,144.1241,144.1408,144.0154,144.0656,11500.0
2011-06-09 13:30:00,172.37,172.41,172.26,172.32,14300.0,144.0739,144.1074,143.982,144.0322,14300.0
2011-06-09 13:40:00,172.31,172.41,172.27,172.34,20300.0,144.0238,144.1074,143.9904,144.0489,20300.0
2011-06-09 13:50:00,172.36,172.58,172.36,172.42,43600.0,144.0656,144.2495,144.0656,144.1157,43600.0
2011-06-09 14:00:00,172.42,172.55,172.39,172.4,21300.0,144.1157,144.2244,144.0907,144.099,21300.0
2011-06-09 14:10:00,172.41,172.61,172.41,172.53,29000.0,144.1074,144.2745,144.1074,144.2077,29000.0
2011-06-09 14:20:00,172.58,172.59,172.4,172.46,29300.0,144.2495,144.2578,144.099,144.1492,29300.0
2011-06-09 14:30:00,172.46,172.49,172.34,172.42,22700.0,144.1492,144.1742,144.0489,144.1157,22700.0
2011-06-09 14:40:00,172.43,172.53,172.42,172.47,30700.0,144.1241,144.2077,144.1157,144.1575,30700.0
2011-06-09 14:50:00,172.47,172.67,172.47,172.65,39200.0,144.1575,144.3247,144.1575,144.308,39200.0
2011-06-09 15:00:00,172.65,172.71,172.6,172.64,59200.0,144.308,144.3581,144.2662,144.2996,59200.0
2011-06-09 15:10:00,172.64,172.7,172.49,172.5,38300.0,144.2996,144.3498,144.1742,144.1826,38300.0
2011-06-09 15:20:00,172.51,172.54,172.4,172.47,41000.0,144.191,144.216,144.099,144.1575,41000.0
2011-06-09 15:30:00,172.45,172.5,172.26,172.37,48500.0,144.1408,144.1826,143.982,144.0739,48500.0
2011-06-09 15:40:00,172.37,172.43,171.99,172.11,124000.0,144.0739,144.1241,143.7563,143.8566,124000.0
2011-06-09 15:50:00,172.11,172.16,171.97,172.04,229000.0,143.8566,143.8984,143.7396,143.7981,229000.0
2011-06-10 09:30:00,171.1,171.41,171.05,171.07,67100.0,143.0124,143.2715,142.9706,142.9873,67100.0
2011-06-10 09:40:00,171.06,171.39,170.86,171.27,66200.0,142.979,143.2548,142.8118,143.1545,66200.0
2011-06-10 09:50:00,171.22,171.22,170.6,170.67,134900.0,143.1127,143.1127,142.5945,142.653,134900.0
2011-06-10 10:00:00,170.67,170.7,170.04,170.09,239600.0,142.653,142.6781,142.1264,142.1682,239600.0
2011-06-10 10:10:00,170.08,170.62,170.06,170.56,76000.0,142.1599,142.6112,142.1431,142.5611,76000.0
2011-06-10 10:20:00,170.55,170.56,170.15,170.41,89900.0,142.5527,142.5611,142.2184,142.4357,89900.0
2011-06-10 10:30:00,170.4,170.42,170.05,170.1,73300.0,142.4273,142.4441,142.1348,142.1766,73300.0
2011-06-10 10:40:00,170.1,170.13,169.84,170.08,108800.0,142.1766,142.2017,141.9593,142.1599,108800.0
2011-06-10 10:50:00,170.08,170.13,169.66,169.84,118100.0,142.1599,142.2017,141.8088,141.9593,118100.0
2011-06-10 11:00:00,169.83,169.83,169.16,169.19,152200.0,141.9509,141.9509,141.3909,141.416,152200.0
2011-06-10 11:10:00,169.19,169.39,169.1,169.39,129400.0,141.416,141.5831,141.3407,141.5831,129400.0
2011-06-10 11:20:00,169.35,169.8,169.35,169.64,29800.0,141.5497,141.9258,141.5497,141.7921,29800.0
2011-06-10 11:30:00,169.64,169.64,169.39,169.41,43800.0,141.7921,141.7921,141.5831,141.5999,43800.0
2011-06-10 11:40:00,169.41,169.75,169.35,169.74,31700.0,141.5999,141.884,141.5497,141.8757,31700.0
2011-06-10 11:50:00,169.79,169.82,169.65,169.73,26400.0,141.9175,141.9425,141.8005,141.8673,26400.0
2011-06-10 12:00:00,169.75,169.89,169.74,169.81,24900.0,141.884,142.0011,141.8757,141.9342,24900.0
2011-06-10 12:10:00,169.78,169.78,169.52,169.75,47900.0,141.9091,141.9091,141.6918,141.884,47900.0
2011-06-10 12:20:00,169.73,169.8,169.64,169.67,57800.0,141.8673,141.9258,141.7921,141.8172,57800.0
2011-06-10 12:30:00,169.65,169.99,169.62,169.98,25900.0,141.8005,142.0846,141.7754,142.0763,25900.0
2011-06-10 12:40:00,169.98,169.99,169.82,169.85,28000.0,142.0763,142.0846,141.9425,141.9676,28000.0
2011-06-10 12:50:00,169.85,169.98,169.85,169.89,28100.0,141.9676,142.0763,141.9676,142.0011,28100.0
2011-06-10 13:00:00,169.84,169.86,169.69,169.82,30100.0,141.9593,141.976,141.8339,141.9425,30100.0
2011-06-10 13:10:00,169.83,169.83,169.53,169.63,28700.0,141.9509,141.9509,141.7002,141.7837,28700.0
2011-06-10 13:20:00,169.62,169.67,169.49,169.63,14600.0,141.7754,141.8172,141.6667,141.7837,14600.0
2011-06-10 13:30:00,169.66,169.66,169.34,169.39,46200.0,141.8088,141.8088,141.5413,141.5831,46200.0
2011-06-10 13:40:00,169.38,169.38,169.08,169.14,75400.0,141.5748,141.5748,141.324,141.3742,75400.0
2011-06-10 13:50:00,169.14,169.22,169.05,169.16,28400.0,141.3742,141.441,141.2989,141.3909,28400.0
2011-06-10 14:00:00,169.17,170.25,169.17,169.88,91300.0,141.3993,142.302,141.3993,141.9927,91300.0
2011-06-10 14:10:00,169.88,170.23,169.62,170.18,75700.0,141.9927,142.2852,141.7754,142.2435,75700.0
2011-06-10 14:20:00,170.17,170.21,169.77,169.94,116600.0,142.2351,142.2685,141.9008,142.0428,116600.0
2011-06-10 14:30:00,169.93,170.14,169.83,169.83,38500.0,142.0345,142.21,141.9509,141.9509,38500.0
2011-06-10 14:40:00,169.83,170.12,169.8,169.99,82700.0,141.9509,142.1933,141.9258,142.0846,82700.0
2011-06-10 14:50:00,169.98,170.58,169.98,170.58,64100.0,142.0763,142.5778,142.0763,142.5778,64100.0
2011-06-10 15:00:00,170.57,170.66,170.18,170.34,69900.0,142.5694,142.6447,142.2435,142.3772,69900.0
2011-06-10 15:10:00,170.34,170.58,170.28,170.46,32400.0,142.3772,142.5778,142.327,142.4775,32400.0
2011-06-10 15:20:00,170.47,170.47,170.17,170.24,31700.0,142.4858,142.4858,142.2351,142.2936,31700.0
2011-06-10 15:30:00,170.24,170.32,169.9,169.94,54000.0,142.2936,142.3605,142.0094,142.0428,54000.0
2011-06-10 15:40:00,169.95,170.02,169.48,169.6,99300.0,142.0512,142.1097,141.6584,141.7587,99300.0
2011-06-10 15:50:00,169.59,169.61,169.37,169.41,158700.0,141.7503,141.767,141.5664,141.5999,158700.0
2011-06-13 09:30:00,169.59,170.25,169.32,170.08,469600.0,141.7503,142.302,141.5246,142.1599,469600.0
2011-06-13 09:40:00,170.16,170.57,170.16,170.38,161300.0,142.2267,142.5694,142.2267,142.4106,161300.0
2011-06-13 09:50:00,170.39,170.42,170.1,170.34,97800.0,142.419,142.4441,142.1766,142.3772,97800.0
2011-06-13 10:00:00,170.33,170.47,169.86,170.01,151500.0,142.3688,142.4858,141.976,142.1014,151500.0
2011-06-13 10:10:00,170.01,170.1,169.74,169.94,40000.0,142.1014,142.1766,141.8757,142.0428,40000.0
2011-06-13 10:20:00,169.95,170.27,169.8,170.25,41700.0,142.0512,142.3187,141.9258,142.302,41700.0
2011-06-13 10:30:00,170.25,170.25,169.88,169.97,49800.0,142.302,142.302,141.9927,142.0679,49800.0
2011-06-13 10:40:00,169.99,169.99,169.67,169.84,35800.0,142.0846,142.0846,141.8172,141.9593,35800.0
2011-06-13 10:50:00,169.84,169.92,169.48,169.61,41300.0,141.9593,142.0261,141.6584,141.767,41300.0
2011-06-13 11:00:00,169.6,169.61,169.25,169.3,40200.0,141.7587,141.767,141.4661,141.5079,40200.0
2011-06-13 11:10:00,169.3,169.59,169.3,169.59,37200.0,141.5079,141.7503,141.5079,141.7503,37200.0
2011-06-13 11:20:00,169.61,169.8,169.5,169.72,45100.0,141.767,141.9258,141.6751,141.859,45100.0
2011-06-13 11:30:00,169.67,169.73,169.51,169.54,15100.0,141.8172,141.8673,141.6834,141.7085,15100.0
2011-06-13 11:40:00,169.51,169.65,169.23,169.28,53000.0,141.6834,141.8005,141.4494,141.4912,53000.0
2011-06-13 11:50:00,169.28,169.28,169.0,169.1,88600.0,141.4912,141.4912,141.2572,141.3407,88600.0
2011-06-13 12:00:00,169.1,169.28,169.05,169.15,50300.0,141.3407,141.4912,141.2989,141.3825,50300.0
2011-06-13 12:10:00,169.17,169.18,168.78,168.89,66300.0,141.3993,141.4076,141.0733,141.1652,66300.0
2011-06-13 12:20:00,168.91,168.99,168.74,168.74,41900.0,141.1819,141.2488,141.0398,141.0398,41900.0
2011-06-13 12:30:00,168.74,169.06,168.74,169.05,23800.0,141.0398,141.3073,141.0398,141.2989,23800.0
2011-06-13 12:40:00,169.04,169.05,168.91,168.94,23300.0,141.2906,141.2989,141.1819,141.207,23300.0
2011-06-13 12:50:00,168.93,168.95,168.77,168.83,91600.0,141.1986,141.2154,141.0649,141.1151,91600.0
2011-06-13 13:00:00,168.83,168.83,168.28,168.4,132600.0,141.1151,141.1151,140.6554,140.7557,132600.0
2011-06-13 13:10:00,168.41,168.89,168.32,168.87,54500.0,140.764,141.1652,140.6888,141.1485,54500.0
2011-06-13 13:20:00,168.9,169.01,168.76,169.0,13000.0,141.1736,141.2655,141.0566,141.2572,13000.0
2011-06-13 13:30:00,168.98,169.15,168.96,169.15,14700.0,141.2404,141.3825,141.2237,141.3825,14700.0
2011-06-13 13:40:00,169.19,169.32,169.19,169.22,15100.0,141.416,141.5246,141.416,141.441,15100.0
2011-06-13 13:50:00,169.22,169.85,169.18,169.85,30300.0,141.441,141.9676,141.4076,141.9676,30300.0
2011-06-13 14:00:00,169.81,170.15,169.7,170.02,165700.0,141.9342,142.2184,141.8422,142.1097,165700.0
2011-06-13 14:10:00,170.02,170.06,169.77,169.79,53900.0,142.1097,142.1431,141.9008,141.9175,53900.0
2011-06-13 14:20:00,169.8,169.87,169.72,169.72,14100.0,141.9258,141.9843,141.859,141.859,14100.0
2011-06-13 14:30:00,169.7,169.7,169.35,169.42,32700.0,141.8422,141.8422,141.5497,141.6082,32700.0
2011-06-13 14:40:00,169.43,169.91,169.4,169.91,20200.0,141.6166,142.0178,141.5915,142.0178,20200.0
2011-06-13 14:50:00,169.9,169.9,169.48,169.48,92200.0,142.0094,142.0094,141.6584,141.6584,92200.0
2011-06-13 15:00:00,169.48,169.7,169.4,169.5,27000.0,141.6584,141.8422,141.5915,141.6751,27000.0
2011-06-13 15:10:00,169.49,169.6,169.23,169.47,63300.0,141.6667,141.7587,141.4494,141.65,63300.0
2011-06-13 15:20:00,169.47,169.62,169.45,169.53,19200.0,141.65,141.7754,141.6333,141.7002,19200.0
2011-06-13 15:30:00,169.52,169.52,169.13,169.13,41700.0,141.6918,141.6918,141.3658,141.3658,41700.0
2011-06-13 15:40:00,169.15,169.32,169.02,169.23,120700.0,141.3825,141.5246,141.2739,141.4494,120700.0
2011-06-13 15:50:00,169.21,169.39,169.03,169.06,122100.0,141.4327,141.5831,141.2822,141.3073,122100.0
2011-06-14 09:30:00,170.63,170.97,170.49,170.77,102000.0,142.6196,142.9038,142.5026,142.7366,102000.0
2011-06-14 09:40:00,170.76,171.13,170.51,171.08,296400.0,142.7282,143.0375,142.5193,142.9957,296400.0
2011-06-14 09:50:00,171.08,171.42,171.08,171.27,20900.0,142.9957,143.2799,142.9957,143.1545,20900.0
2011-06-14 10:00:00,171.35,171.54,171.24,171.41,15800.0,143.2214,143.3802,143.1294,143.2715,15800.0
2011-06-14 10:10:00,171.45,171.45,171.16,171.25,23000.0,143.305,143.305,143.0626,143.1378,23000.0
2011-06-14 10:20:00,171.26,171.67,171.23,171.64,25800.0,143.1462,143.4889,143.1211,143.4638,25800.0
2011-06-14 10:30:00,171.66,172.04,171.66,172.03,31200.0,143.4805,143.7981,143.4805,143.7898,31200.0
2011-06-14 10:40:00,171.99,172.12,171.92,171.98,39200.0,143.7563,143.865,143.6978,143.748,39200.0
2011-06-14 10:50:00,171.97,172.04,171.87,171.99,117600.0,143.7396,143.7981,143.656,143.7563,117600.0
2011-06-14 11:00:00,172.0,172.08,171.8,172.0,111000.0,143.7647,143.8315,143.5975,143.7647,111000.0
2011-06-14 11:10:00,171.98,172.09,171.94,171.95,23400.0,143.748,143.8399,143.7145,143.7229,23400.0
2011-06-14 11:20:00,171.94,172.08,171.78,171.84,38500.0,143.7145,143.8315,143.5808,143.6309,38500.0
2011-06-14 11:30:00,171.85,171.95,171.76,171.8,13800.0,143.6393,143.7229,143.5641,143.5975,13800.0
2011-06-14 11:40:00,171.81,171.97,171.8,171.89,9600.0,143.6059,143.7396,143.5975,143.6727,9600.0
2011-06-14 11:50:00,171.91,172.19,171.82,172.19,35700.0,143.6895,143.9235,143.6142,143.9235,35700.0
2011-06-14 12:00:00,172.15,172.23,172.09,172.15,17200.0,143.8901,143.9569,143.8399,143.8901,17200.0
2011-06-14 12:10:00,172.14,172.16,172.03,172.05,9400.0,143.8817,143.8984,143.7898,143.8065,9400.0
2011-06-14 12:20:00,172.03,172.24,172.02,172.21,8400.0,143.7898,143.9653,143.7814,143.9402,8400.0
2011-06-14 12:30:00,172.24,172.27,172.17,172.22,9800.0,143.9653,143.9904,143.9068,143.9486,9800.0
2011-06-14 12:40:00,172.24,172.32,172.21,172.27,7200.0,143.9653,144.0322,143.9402,143.9904,7200.0
2011-06-14 12:50:00,172.31,172.45,172.24,172.37,72600.0,144.0238,144.1408,143.9653,144.0739,72600.0
2011-06-14 13:00:00,172.36,172.4,172.24,172.3,27300.0,144.0656,144.099,143.9653,144.0154,27300.0
2011-06-14 13:10:00,172.3,172.39,172.29,172.36,8100.0,144.0154,144.0907,144.0071,144.0656,8100.0
2011-06-14 13:20:00,172.38,172.45,172.33,172.44,19000.0,144.0823,144.1408,144.0405,144.1325,19000.0
2011-06-14 13:30:00,172.47,172.63,172.42,172.55,37000.0,144.1575,144.2913,144.1157,144.2244,37000.0
2011-06-14 13:40:00,172.53,172.53,172.33,172.33,31100.0,144.2077,144.2077,144.0405,144.0405,31100.0
2011-06-14 13:50:00,172.34,172.41,172.3,172.38,53700.0,144.0489,144.1074,144.0154,144.0823,53700.0
2011-06-14 14:00:00,172.4,172.43,172.27,172.29,33100.0,144.099,144.1241,143.9904,144.0071,33100.0
2011-06-14 14:10:00,172.29,172.3,172.17,172.19,11900.0,144.0071,144.0154,143.9068,143.9235,11900.0
2011-06-14 14:20:00,172.24,172.38,172.15,172.33,61900.0,143.9653,144.0823,143.8901,144.0405,61900.0
2011-06-14 14:30:00,172.34,172.39,172.24,172.25,16900.0,144.0489,144.0907,143.9653,143.9736,16900.0
2011-06-14 14:40:00,172.28,172.48,172.27,172.46,20200.0,143.9987,144.1659,143.9904,144.1492,20200.0
2011-06-14 14:50:00,172.49,172.5,172.46,172.47,113300.0,144.1742,144.1826,144.1492,144.1575,113300.0
2011-06-14 15:00:00,172.49,172.54,172.42,172.46,51000.0,144.1742,144.216,144.1157,144.1492,51000.0
2011-06-14 15:10:00,172.45,172.55,172.4,172.5,23000.0,144.1408,144.2244,144.099,144.1826,23000.0
2011-06-14 15:20:00,172.49,172.49,172.28,172.39,20300.0,144.1742,144.1742,143.9987,144.0907,20300.0
2011-06-14 15:30:00,172.43,172.44,172.09,172.13,63900.0,144.1241,144.1325,143.8399,143.8733,63900.0
2011-06-14 15:40:00,172.14,172.21,171.99,172.12,160500.0,143.8817,143.9402,143.7563,143.865,160500.0
2011-06-14 15:50:00,172.11,172.13,171.95,172.09,112500.0,143.8566,143.8733,143.7229,143.8399,112500.0
2011-06-15 09:30:00,170.6,170.75,170.27,170.6,149700.0,142.5945,142.7199,142.3187,142.5945,149700.0
2011-06-15 09:40:00,170.57,171.21,170.38,171.07,73000.0,142.5694,143.1044,142.4106,142.9873,73000.0
2011-06-15 09:50:00,171.14,171.47,171.13,171.29,92000.0,143.0459,143.3217,143.0375,143.1712,92000.0
2011-06-15 10:00:00,171.21,171.54,171.15,171.5,61500.0,143.1044,143.3802,143.0542,143.3468,61500.0
2011-06-15 10:10:00,171.51,171.59,171.27,171.32,57100.0,143.3551,143.422,143.1545,143.1963,57100.0
2011-06-15 10:20:00,171.32,171.44,171.24,171.36,29900.0,143.1963,143.2966,143.1294,143.2297,29900.0
2011-06-15 10:30:00,171.29,171.45,171.0,171.21,26100.0,143.1712,143.305,142.9288,143.1044,26100.0
2011-06-15 10:40:00,171.29,171.66,171.14,171.56,69800.0,143.1712,143.4805,143.0459,143.3969,69800.0
2011-06-15 10:50:00,171.6,171.62,171.45,171.46,49100.0,143.4303,143.4471,143.305,143.3133,49100.0
2011-06-15 11:00:00,171.48,171.58,171.32,171.35,16600.0,143.33,143.4136,143.1963,143.2214,16600.0
2011-06-15 11:10:00,171.35,171.35,171.1,171.26,23200.0,143.2214,143.2214,143.0124,143.1462,23200.0
2011-06-15 11:20:00,171.24,171.27,171.06,171.12,25200.0,143.1294,143.1545,142.979,143.0291,25200.0
2011-06-15 11:30:00,171.16,171.16,170.49,170.54,90900.0,143.0626,143.0626,142.5026,142.5444,90900.0
2011-06-15 11:40:00,170.52,170.6,170.28,170.3,85000.0,142.5276,142.5945,142.327,142.3438,85000.0
2011-06-15 11:50:00,170.32,170.36,170.05,170.27,112900.0,142.3605,142.3939,142.1348,142.3187,112900.0
2011-06-15 12:00:00,170.26,170.35,170.13,170.24,29800.0,142.3103,142.3855,142.2017,142.2936,29800.0
2011-06-15 12:10:00,170.28,170.33,169.78,169.8,44700.0,142.327,142.3688,141.9091,141.9258,44700.0
2011-06-15 12:20:00,169.8,169.93,169.27,169.84,184300.0,141.9258,142.0345,141.4828,141.9593,184300.0
2011-06-15 12:30:00,169.83,170.0,169.8,169.87,87900.0,141.9509,142.093,141.9258,141.9843,87900.0
2011-06-15 12:40:00,169.91,170.09,169.9,169.96,25100.0,142.0178,142.1682,142.0094,142.0596,25100.0
2011-06-15 12:50:00,169.98,170.09,169.53,169.59,36900.0,142.0763,142.1682,141.7002,141.7503,36900.0
2011-06-15 13:00:00,169.64,169.78,169.54,169.58,53100.0,141.7921,141.9091,141.7085,141.7419,53100.0
2011-06-15 13:10:00,169.56,169.67,169.36,169.36,50900.0,141.7252,141.8172,141.5581,141.5581,50900.0
2011-06-15 13:20:00,169.36,169.72,169.29,169.62,35900.0,141.5581,141.859,141.4996,141.7754,35900.0
2011-06-15 13:30:00,169.62,169.63,169.28,169.4,36100.0,141.7754,141.7837,141.4912,141.5915,36100.0
2011-06-15 13:40:00,169.42,169.61,169.33,169.41,136000.0,141.6082,141.767,141.533,141.5999,136000.0
2011-06-15 13:50:00,169.41,169.56,169.27,169.53,46900.0,141.5999,141.7252,141.4828,141.7002,46900.0
2011-06-15 14:00:00,169.51,169.95,169.5,169.76,22800.0,141.6834,142.0512,141.6751,141.8924,22800.0
2011-06-15 14:10:00,169.73,169.78,169.47,169.48,54700.0,141.8673,141.9091,141.65,141.6584,54700.0
2011-06-15 14:20:00,169.49,169.54,169.22,169.22,37500.0,141.6667,141.7085,141.441,141.441,37500.0
2011-06-15 14:30:00,169.19,169.64,169.17,169.62,21000.0,141.416,141.7921,141.3993,141.7754,21000.0
2011-06-15 14:40:00,169.58,169.71,169.05,169.43,81700.0,141.7419,141.8506,141.2989,141.6166,81700.0
2011-06-15 14:50:00,169.41,169.51,169.17,169.17,195900.0,141.5999,141.6834,141.3993,141.3993,195900.0
2011-06-15 15:00:00,169.17,169.39,168.9,169.02,146100.0,141.3993,141.5831,141.1736,141.2739,146100.0
2011-06-15 15:10:00,169.03,169.15,168.88,169.14,85100.0,141.2822,141.3825,141.1569,141.3742,85100.0
2011-06-15 15:20:00,169.14,169.53,168.99,169.46,110200.0,141.3742,141.7002,141.2488,141.6416,110200.0
2011-06-15 15:30:00,169.45,169.5,169.24,169.34,136600.0,141.6333,141.6751,141.4578,141.5413,136600.0
2011-06-15 15:40:00,169.33,169.72,169.29,169.51,225800.0,141.533,141.859,141.4996,141.6834,225800.0
2011-06-15 15:50:00,169.5,169.67,169.38,169.48,264000.0,141.6751,141.8172,141.5748,141.6584,264000.0
2011-06-16 09:30:00,169.41,169.88,169.34,169.84,103000.0,141.5999,141.9927,141.5413,141.9593,103000.0
2011-06-16 09:40:00,169.83,170.1,169.57,169.59,66500.0,141.9509,142.1766,141.7336,141.7503,66500.0
2011-06-16 09:50:00,169.63,169.86,169.35,169.38,38400.0,141.7837,141.976,141.5497,141.5748,38400.0
2011-06-16 10:00:00,169.37,169.91,168.76,169.76,185200.0,141.5664,142.0178,141.0566,141.8924,185200.0
2011-06-16 10:10:00,169.78,170.27,169.78,170.02,105300.0,141.9091,142.3187,141.9091,142.1097,105300.0
2011-06-16 10:20:00,170.03,170.12,169.72,169.8,41500.0,142.1181,142.1933,141.859,141.9258,41500.0
2011-06-16 10:30:00,169.81,170.34,169.7,170.32,48600.0,141.9342,142.3772,141.8422,142.3605,48600.0
2011-06-16 10:40:00,170.34,170.47,170.23,170.32,51200.0,142.3772,142.4858,142.2852,142.3605,51200.0
2011-06-16 10:50:00,170.31,170.45,170.08,170.13,35100.0,142.3521,142.4691,142.1599,142.2017,35100.0
2011-06-16 11:00:00,170.12,170.13,169.58,169.79,56300.0,142.1933,142.2017,141.7419,141.9175,56300.0
2011-06-16 11:10:00,169.78,170.26,169.67,170.26,69000.0,141.9091,142.3103,141.8172,142.3103,69000.0
2011-06-16 11:20:00,170.3,170.43,169.99,170.29,62200.0,142.3438,142.4524,142.0846,142.3354,62200.0
2011-06-16 11:30:00,170.26,170.42,170.1,170.16,54300.0,142.3103,142.4441,142.1766,142.2267,54300.0
2011-06-16 11:40:00,170.14,170.41,170.09,170.18,241500.0,142.21,142.4357,142.1682,142.2435,241500.0
2011-06-16 11:50:00,170.16,170.29,170.06,170.13,30000.0,142.2267,142.3354,142.1431,142.2017,30000.0
2011-06-16 12:00:00,170.1,170.37,170.1,170.23,20900.0,142.1766,142.4023,142.1766,142.2852,20900.0
2011-06-16 12:10:00,170.22,170.29,170.06,170.18,59800.0,142.2769,142.3354,142.1431,142.2435,59800.0
2011-06-16 12:20:00,170.15,170.34,170.13,170.33,39800.0,142.2184,142.3772,142.2017,142.3688,39800.0
2011-06-16 12:30:00,170.33,170.41,170.2,170.28,20400.0,142.3688,142.4357,142.2602,142.327,20400.0
2011-06-16 12:40:00,170.27,170.28,170.14,170.21,28200.0,142.3187,142.327,142.21,142.2685,28200.0
2011-06-16 12:50:00,170.22,170.31,170.01,170.01,22200.0,142.2769,142.3521,142.1014,142.1014,22200.0
2011-06-16 13:00:00,170.01,170.02,169.79,169.92,33800.0,142.1014,142.1097,141.9175,142.0261,33800.0
2011-06-16 13:10:00,169.9,170.11,169.86,170.04,42100.0,142.0094,142.1849,141.976,142.1264,42100.0
2011-06-16 13:20:00,170.04,170.04,169.77,169.78,58100.0,142.1264,142.1264,141.9008,141.9091,58100.0
2011-06-16 13:30:00,169.77,169.79,169.41,169.43,33100.0,141.9008,141.9175,141.5999,141.6166,33100.0
2011-06-16 13:40:00,169.4,169.46,169.04,169.21,57600.0,141.5915,141.6416,141.2906,141.4327,57600.0
2011-06-16 13:50:00,169.25,169.25,168.8,168.83,50200.0,141.4661,141.4661,141.09,141.1151,50200.0
2011-06-16 14:00:00,168.81,168.97,168.78,168.89,33000.0,141.0983,141.2321,141.0733,141.1652,33000.0
2011-06-16 14:10:00,168.86,168.94,168.59,168.68,78900.0,141.1401,141.207,140.9145,140.9897,78900.0
2011-06-16 14:20:00,168.67,168.8,168.5,168.7,165600.0,140.9813,141.09,140.8392,141.0064,165600.0
2011-06-16 14:30:00,168.69,168.71,168.22,168.26,132300.0,140.998,141.0148,140.6052,140.6386,132300.0
2011-06-16 14:40:00,168.24,168.41,167.87,167.88,133700.0,140.6219,140.764,140.3127,140.321,133700.0
2011-06-16 14:50:00,167.89,168.3,167.76,168.3,89800.0,140.3294,140.6721,140.2207,140.6721,89800.0
2011-06-16 15:00:00,168.28,168.64,168.22,168.62,58900.0,140.6554,140.9563,140.6052,140.9395,58900.0
2011-06-16 15:10:00,168.63,168.76,168.59,168.64,60100.0,140.9479,141.0566,140.9145,140.9563,60100.0
2011-06-16 15:20:00,168.63,168.91,168.63,168.75,45800.0,140.9479,141.1819,140.9479,141.0482,45800.0
2011-06-16 15:30:00,168.74,169.35,168.74,169.23,80000.0,141.0398,141.5497,141.0398,141.4494,80000.0
2011-06-16 15:40:00,169.24,169.29,169.1,169.19,50400.0,141.4578,141.4996,141.3407,141.416,50400.0
2011-06-16 15:50:00,169.19,169.45,169.17,169.36,349800.0,141.416,141.6333,141.3993,141.5581,349800.0
2011-06-17 09:30:00,170.47,170.5,169.75,169.75,162400.0,142.8806,142.9057,142.2771,142.2771,162400.0
2011-06-17 09:40:00,169.74,170.07,169.63,169.87,88600.0,142.2687,142.5453,142.1765,142.3777,88600.0
2011-06-17 09:50:00,169.9,169.92,169.38,169.57,38700.0,142.4028,142.4196,141.967,142.1262,38700.0
2011-06-17 10:00:00,169.59,170.16,169.47,169.99,146900.0,142.143,142.6207,142.0424,142.4782,146900.0
2011-06-17 10:10:00,170.02,170.26,169.91,170.04,55300.0,142.5034,142.7045,142.4112,142.5201,55300.0
2011-06-17 10:20:00,170.0,170.06,169.42,169.59,64500.0,142.4866,142.5369,142.0005,142.143,64500.0
2011-06-17 10:30:00,169.56,169.95,169.52,169.91,55500.0,142.1178,142.4447,142.0843,142.4112,55500.0
2011-06-17 10:40:00,169.91,170.17,169.89,170.17,30800.0,142.4112,142.6291,142.3944,142.6291,30800.0
2011-06-17 10:50:00,170.17,170.21,169.94,169.94,48100.0,142.6291,142.6626,142.4363,142.4363,48100.0
2011-06-17 11:00:00,169.92,169.95,169.56,169.66,40600.0,142.4196,142.4447,142.1178,142.2016,40600.0
2011-06-17 11:10:00,169.66,170.13,169.66,170.1,29900.0,142.2016,142.5956,142.2016,142.5704,29900.0
2011-06-17 11:20:00,170.13,170.21,169.97,170.18,30600.0,142.5956,142.6626,142.4615,142.6375,30600.0
2011-06-17 11:30:00,170.19,170.21,169.9,169.91,32900.0,142.6459,142.6626,142.4028,142.4112,32900.0
2011-06-17 11:40:00,169.89,170.1,169.89,170.1,41200.0,142.3944,142.5704,142.3944,142.5704,41200.0
2011-06-17 11:50:00,170.14,170.21,170.01,170.16,25100.0,142.604,142.6626,142.495,142.6207,25100.0
2011-06-17 12:00:00,170.17,170.25,170.09,170.24,26300.0,142.6291,142.6962,142.5621,142.6878,26300.0
2011-06-17 12:10:00,170.23,170.25,169.97,169.97,24400.0,142.6794,142.6962,142.4615,142.4615,24400.0
2011-06-17 12:20:00,169.96,169.97,169.73,169.88,36800.0,142.4531,142.4615,142.2603,142.386,36800.0
2011-06-17 12:30:00,169.87,169.96,169.68,169.81,43000.0,142.3777,142.4531,142.2184,142.3274,43000.0
2011-06-17 12:40:00,169.8,169.8,169.58,169.73,42400.0,142.319,142.319,142.1346,142.2603,42400.0
2011-06-17 12:50:00,169.73,169.73,169.24,169.49,60500.0,142.2603,142.2603,141.8496,142.0592,60500.0
2011-06-17 13:00:00,169.5,169.52,169.2,169.34,25400.0,142.0675,142.0843,141.8161,141.9334,25400.0
2011-06-17 13:10:00,169.37,169.38,169.02,169.04,28800.0,141.9586,141.967,141.6652,141.682,28800.0
2011-06-17 13:20:00,169.04,169.26,168.98,169.24,22800.0,141.682,141.8664,141.6317,141.8496,22800.0
2011-06-17 13:30:00,169.27,169.51,169.27,169.51,22200.0,141.8748,142.0759,141.8748,142.0759,22200.0
2011-06-17 13:40:00,169.51,169.52,169.16,169.33,39100.0,142.0759,142.0843,141.7826,141.9251,39100.0
2011-06-17 13:50:00,169.34,169.34,169.06,169.25,26500.0,141.9334,141.9334,141.6987,141.858,26500.0
2011-06-17 14:00:00,169.22,169.37,169.15,169.19,29900.0,141.8329,141.9586,141.7742,141.8077,29900.0
2011-06-17 14:10:00,169.22,169.52,169.16,169.45,36300.0,141.8329,142.0843,141.7826,142.0256,36300.0
2011-06-17 14:20:00,169.45,169.82,169.44,169.81,37100.0,142.0256,142.3357,142.0172,142.3274,37100.0
2011-06-17 14:30:00,169.81,169.86,169.61,169.66,38800.0,142.3274,142.3693,142.1597,142.2016,38800.0
2011-06-17 14:40:00,169.68,169.72,169.47,169.59,42300.0,142.2184,142.2519,142.0424,142.143,42300.0
2011-06-17 14:50:00,169.59,169.67,169.49,169.52,31600.0,142.143,142.21,142.0592,142.0843,31600.0
2011-06-17 15:00:00,169.52,169.61,169.41,169.41,34500.0,142.0843,142.1597,141.9921,141.9921,34500.0
2011-06-17 15:10:00,169.4,169.4,168.8,168.98,87200.0,141.9837,141.9837,141.4808,141.6317,87200.0
2011-06-17 15:20:00,168.96,169.2,168.96,169.12,59300.0,141.6149,141.8161,141.6149,141.749,59300.0
2011-06-17 15:30:00,169.15,169.39,169.08,169.25,73100.0,141.7742,141.9753,141.7155,141.858,73100.0
2011-06-17 15:40:00,169.26,169.53,169.25,169.47,126200.0,141.8664,142.0927,141.858,142.0424,126200.0
2011-06-17 15:50:00,169.47,169.5,169.15,169.24,130100.0,142.0424,142.0675,141.7742,141.8496,130100.0
2011-06-20 09:30:00,168.71,169.09,168.66,168.95,119100.0,141.4054,141.7239,141.3635,141.6066,119100.0
2011-06-20 09:40:00,168.92,169.88,168.92,169.81,52600.0,141.5814,142.386,141.5814,142.3274,52600.0
2011-06-20 09:50:00,169.81,170.09,169.81,169.92,21300.0,142.3274,142.5621,142.3274,142.4196,21300.0
2011-06-20 10:00:00,169.93,170.07,169.56,169.6,30900.0,142.4279,142.5453,142.1178,142.1514,30900.0
2011-06-20 10:10:00,169.53,169.69,169.18,169.44,35800.0,142.0927,142.2268,141.7993,142.0172,35800.0
2011-06-20 10:20:00,169.43,169.65,169.13,169.64,54600.0,142.0089,142.1933,141.7574,142.1849,54600.0
2011-06-20 10:30:00,169.65,169.98,169.61,169.91,29100.0,142.1933,142.4699,142.1597,142.4112,29100.0
2011-06-20 10:40:00,169.94,170.29,169.94,170.23,82600.0,142.4363,142.7297,142.4363,142.6794,82600.0
2011-06-20 10:50:00,170.2,170.22,169.89,169.93,29300.0,142.6542,142.671,142.3944,142.4279,29300.0
2011-06-20 11:00:00,169.91,170.08,169.9,169.95,22800.0,142.4112,142.5537,142.4028,142.4447,22800.0
2011-06-20 11:10:00,169.92,170.09,169.81,169.94,21200.0,142.4196,142.5621,142.3274,142.4363,21200.0
2011-06-20 11:20:00,169.94,170.35,169.94,170.27,37500.0,142.4363,142.78,142.4363,142.7129,37500.0
2011-06-20 11:30:00,170.32,170.47,170.22,170.32,43900.0,142.7548,142.8806,142.671,142.7548,43900.0
2011-06-20 11:40:00,170.32,170.67,170.31,170.64,49600.0,142.7548,143.0482,142.7464,143.023,49600.0
2011-06-20 11:50:00,170.67,170.83,170.57,170.83,56400.0,143.0482,143.1823,142.9644,143.1823,56400.0
2011-06-20 12:00:00,170.78,170.92,170.71,170.71,29100.0,143.1404,143.2577,143.0817,143.0817,29100.0
2011-06-20 12:10:00,170.69,170.77,170.65,170.77,11400.0,143.0649,143.132,143.0314,143.132,11400.0
2011-06-20 12:20:00,170.75,170.96,170.63,170.95,21300.0,143.1152,143.2912,143.0147,143.2829,21300.0
2011-06-20 12:30:00,170.94,170.98,170.89,170.93,16400.0,143.2745,143.308,143.2326,143.2661,16400.0
2011-06-20 12:40:00,170.92,171.02,170.9,170.98,32000.0,143.2577,143.3415,143.241,143.308,32000.0
2011-06-20 12:50:00,171.0,171.08,170.76,170.78,48300.0,143.3248,143.3918,143.1236,143.1404,48300.0
2011-06-20 13:00:00,170.79,170.87,170.58,170.75,29300.0,143.1488,143.2158,142.9727,143.1152,29300.0
2011-06-20 13:10:00,170.71,170.78,170.59,170.75,23500.0,143.0817,143.1404,142.9811,143.1152,23500.0
2011-06-20 13:20:00,170.75,170.77,170.65,170.71,11500.0,143.1152,143.132,143.0314,143.0817,11500.0
2011-06-20 13:30:00,170.67,170.88,170.63,170.77,19800.0,143.0482,143.2242,143.0147,143.132,19800.0
2011-06-20 13:40:00,170.75,170.82,170.44,170.48,23000.0,143.1152,143.1739,142.8554,142.8889,23000.0
2011-06-20 13:50:00,170.49,170.52,170.35,170.4,13900.0,142.8973,142.9225,142.78,142.8219,13900.0
2011-06-20 14:00:00,170.39,170.57,170.39,170.57,16600.0,142.8135,142.9644,142.8135,142.9644,16600.0
2011-06-20 14:10:00,170.55,170.56,170.44,170.51,13600.0,142.9476,142.956,142.8554,142.9141,13600.0
2011-06-20 14:20:00,170.53,170.53,170.36,170.46,20500.0,142.9308,142.9308,142.7884,142.8722,20500.0
2011-06-20 14:30:00,170.47,170.75,170.45,170.67,31800.0,142.8806,143.1152,142.8638,143.0482,31800.0
2011-06-20 14:40:00,170.67,170.91,170.62,170.71,45000.0,143.0482,143.2493,143.0063,143.0817,45000.0
2011-06-20 14:50:00,170.7,170.83,170.58,170.69,21200.0,143.0733,143.1823,142.9727,143.0649,21200.0
2011-06-20 15:00:00,170.68,170.69,170.43,170.43,22500.0,143.0566,143.0649,142.847,142.847,22500.0
2011-06-20 15:10:00,170.44,170.44,170.18,170.2,51300.0,142.8554,142.8554,142.6375,142.6542,51300.0
2011-06-20 15:20:00,170.17,170.28,170.12,170.19,36600.0,142.6291,142.7213,142.5872,142.6459,36600.0
2011-06-20 15:30:00,170.18,170.6,170.18,170.56,35700.0,142.6375,142.9895,142.6375,142.956,35700.0
2011-06-20 15:40:00,170.55,170.75,170.46,170.61,71900.0,142.9476,143.1152,142.8722,142.9979,71900.0
2011-06-20 15:50:00,170.62,170.66,170.44,170.59,65100.0,143.0063,143.0398,142.8554,142.9811,65100.0
2011-06-21 09:30:00,171.65,171.77,171.28,171.76,113800.0,143.8696,143.9702,143.5595,143.9618,113800.0
2011-06-21 09:40:00,171.77,172.06,171.77,171.97,46900.0,143.9702,144.2132,143.9702,144.1378,46900.0
2011-06-21 09:50:00,171.94,172.54,171.92,172.52,54500.0,144.1126,144.6155,144.0959,144.5988,54500.0
2011-06-21 10:00:00,172.53,173.07,172.48,172.92,144400.0,144.6072,145.0598,144.5652,144.934,144400.0
2011-06-21 10:10:00,172.95,173.14,172.86,173.08,67600.0,144.9592,145.1184,144.8837,145.0681,67600.0
2011-06-21 10:20:00,173.07,173.23,173.02,173.1,69500.0,145.0598,145.1939,145.0178,145.0849,69500.0
2011-06-21 10:30:00,173.11,173.18,172.93,173.07,68900.0,145.0933,145.152,144.9424,145.0598,68900.0
2011-06-21 10:40:00,173.09,173.48,173.09,173.39,119200.0,145.0765,145.4034,145.0765,145.328,119200.0
2011-06-21 10:50:00,173.38,173.47,173.33,173.41,72200.0,145.3196,145.395,145.2777,145.3447,72200.0
2011-06-21 11:00:00,173.4,173.57,173.32,173.48,66400.0,145.3363,145.4788,145.2693,145.4034,66400.0
2011-06-21 11:10:00,173.48,173.61,173.4,173.51,67300.0,145.4034,145.5124,145.3363,145.4285,67300.0
2011-06-21 11:20:00,173.53,173.74,173.48,173.71,65700.0,145.4453,145.6213,145.4034,145.5962,65700.0
2011-06-21 11:30:00,173.7,173.96,173.68,173.95,78400.0,145.5878,145.8057,145.571,145.7973,78400.0
2011-06-21 11:40:00,173.93,173.93,173.69,173.72,38800.0,145.7806,145.7806,145.5794,145.6046,38800.0
2011-06-21 11:50:00,173.71,173.72,173.57,173.65,43000.0,145.5962,145.6046,145.4788,145.5459,43000.0
2011-06-21 12:00:00,173.67,173.68,173.51,173.57,20200.0,145.5627,145.571,145.4285,145.4788,20200.0
2011-06-21 12:10:00,173.56,173.65,173.51,173.6,31700.0,145.4705,145.5459,145.4285,145.504,31700.0
2011-06-21 12:20:00,173.63,173.76,173.52,173.57,51300.0,145.5291,145.6381,145.4369,145.4788,51300.0
2011-06-21 12:30:00,173.58,173.63,173.42,173.48,35300.0,145.4872,145.5291,145.3531,145.4034,35300.0
2011-06-21 12:40:00,173.5,173.57,173.44,173.56,11300.0,145.4202,145.4788,145.3699,145.4705,11300.0
2011-06-21 12:50:00,173.58,173.69,173.52,173.66,14300.0,145.4872,145.5794,145.4369,145.5543,14300.0
2011-06-21 13:00:00,173.63,173.64,173.44,173.44,16900.0,145.5291,145.5375,145.3699,145.3699,16900.0
2011-06-21 13:10:00,173.42,173.47,173.31,173.32,20900.0,145.3531,145.395,145.2609,145.2693,20900.0
2011-06-21 13:20:00,173.35,173.45,173.35,173.4,33400.0,145.2944,145.3783,145.2944,145.3363,33400.0
2011-06-21 13:30:00,173.39,173.45,173.26,173.27,26900.0,145.328,145.3783,145.219,145.2274,26900.0
2011-06-21 13:40:00,173.28,173.4,173.27,173.39,9900.0,145.2358,145.3363,145.2274,145.328,9900.0
2011-06-21 13:50:00,173.38,173.43,173.33,173.39,8000.0,145.3196,145.3615,145.2777,145.328,8000.0
2011-06-21 14:00:00,173.41,173.51,173.4,173.5,42100.0,145.3447,145.4285,145.3363,145.4202,42100.0
2011-06-21 14:10:00,173.49,173.66,173.49,173.6,28600.0,145.4118,145.5543,145.4118,145.504,28600.0
2011-06-21 14:20:00,173.62,173.72,173.6,173.7,17600.0,145.5207,145.6046,145.504,145.5878,17600.0
2011-06-21 14:30:00,173.68,173.98,173.66,173.91,51700.0,145.571,145.8225,145.5543,145.7638,51700.0
2011-06-21 14:40:00,173.91,173.96,173.78,173.89,90600.0,145.7638,145.8057,145.6548,145.747,90600.0
2011-06-21 14:50:00,173.91,174.08,173.8,174.03,45400.0,145.7638,145.9063,145.6716,145.8644,45400.0
2011-06-21 15:00:00,174.04,174.04,173.81,173.91,38000.0,145.8728,145.8728,145.68,145.7638,38000.0
2011-06-21 15:10:00,173.92,173.93,173.77,173.81,21200.0,145.7722,145.7806,145.6465,145.68,21200.0
2011-06-21 15:20:00,173.82,173.84,173.68,173.68,15800.0,145.6884,145.7051,145.571,145.571,15800.0
2011-06-21 15:30:00,173.68,173.79,173.57,173.77,92000.0,145.571,145.6632,145.4788,145.6465,92000.0
2011-06-21 15:40:00,173.78,173.86,173.53,173.85,88100.0,145.6548,145.7219,145.4453,145.7135,88100.0
2011-06-21 15:50:00,173.88,173.95,173.77,173.81,124900.0,145.7387,145.7973,145.6465,145.68,124900.0
2011-06-22 09:30:00,173.05,173.56,172.97,173.54,136200.0,145.043,145.4705,144.9759,145.4537,136200.0
2011-06-22 09:40:00,173.56,174.05,173.41,173.97,81200.0,145.4705,145.8812,145.3447,145.8141,81200.0
2011-06-22 09:50:00,173.96,174.14,173.82,174.07,106100.0,145.8057,145.9566,145.6884,145.8979,106100.0
2011-06-22 10:00:00,174.04,174.13,173.78,174.07,44900.0,145.8728,145.9482,145.6548,145.8979,44900.0
2011-06-22 10:10:00,174.03,174.03,173.5,173.62,48700.0,145.8644,145.8644,145.4202,145.5207,48700.0
2011-06-22 10:20:00,173.61,173.95,173.56,173.83,15300.0,145.5124,145.7973,145.4705,145.6968,15300.0
2011-06-22 10:30:00,173.85,174.05,173.84,173.98,22500.0,145.7135,145.8812,145.7051,145.8225,22500.0
2011-06-22 10:40:00,174.0,174.13,173.94,174.08,36300.0,145.8392,145.9482,145.789,145.9063,36300.0
2011-06-22 10:50:00,174.11,174.57,174.02,174.48,76500.0,145.9314,146.317,145.856,146.2416,76500.0
2011-06-22 11:00:00,174.48,174.49,174.32,174.34,21100.0,146.2416,146.2499,146.1075,146.1242,21100.0
2011-06-22 11:10:00,174.35,174.59,174.31,174.59,32900.0,146.1326,146.3338,146.0991,146.3338,32900.0
2011-06-22 11:20:00,174.56,174.68,174.49,174.62,39500.0,146.3086,146.4092,146.2499,146.3589,39500.0
2011-06-22 11:30:00,174.62,174.68,174.49,174.66,15100.0,146.3589,146.4092,146.2499,146.3924,15100.0
2011-06-22 11:40:00,174.67,174.68,174.43,174.51,13400.0,146.4008,146.4092,146.1997,146.2667,13400.0
2011-06-22 11:50:00,174.49,174.54,174.41,174.42,11500.0,146.2499,146.2918,146.1829,146.1913,11500.0
2011-06-22 12:00:00,174.41,174.41,174.22,174.41,14700.0,146.1829,146.1829,146.0236,146.1829,14700.0
2011-06-22 12:10:00,174.42,174.62,174.38,174.47,33000.0,146.1913,146.3589,146.1577,146.2332,33000.0
2011-06-22 12:20:00,174.47,174.5,174.33,174.47,42400.0,146.2332,146.2583,146.1158,146.2332,42400.0
2011-06-22 12:30:00,174.45,174.45,174.0,174.17,25500.0,146.2164,146.2164,145.8392,145.9817,25500.0
2011-06-22 12:40:00,174.14,174.49,174.09,174.41,25100.0,145.9566,146.2499,145.9147,146.1829,25100.0
2011-06-22 12:50:00,174.43,174.54,174.4,174.46,12700.0,146.1997,146.2918,146.1745,146.2248,12700.0
2011-06-22 13:00:00,174.44,174.44,174.32,174.44,12600.0,146.208,146.208,146.1075,146.208,12600.0
2011-06-22 13:10:00,174.42,174.47,174.38,174.45,18100.0,146.1913,146.2332,146.1577,146.2164,18100.0
2011-06-22 13:20:00,174.42,174.59,174.4,174.58,80400.0,146.1913,146.3338,146.1745,146.3254,80400.0
2011-06-22 13:30:00,174.57,174.65,174.51,174.57,67400.0,146.317,146.384,146.2667,146.317,67400.0
2011-06-22 13:40:00,174.57,174.63,174.52,174.59,32900.0,146.317,146.3673,146.2751,146.3338,32900.0
2011-06-22 13:50:00,174.57,174.64,174.57,174.61,9100.0,146.317,146.3757,146.317,146.3505,9100.0
2011-06-22 14:00:00,174.6,174.6,174.17,174.54,84200.0,146.3421,146.3421,145.9817,146.2918,84200.0
2011-06-22 14:10:00,174.53,174.53,174.33,174.33,104800.0,146.2835,146.2835,146.1158,146.1158,104800.0
2011-06-22 14:20:00,174.34,174.67,174.32,174.35,57600.0,146.1242,146.4008,146.1075,146.1326,57600.0
2011-06-22 14:30:00,174.38,174.38,174.15,174.16,31800.0,146.1577,146.1577,145.965,145.9733,31800.0
2011-06-22 14:40:00,174.17,174.25,173.96,174.15,138900.0,145.9817,146.0488,145.8057,145.965,138900.0
2011-06-22 14:50:00,174.16,174.22,173.69,173.76,64000.0,145.9733,146.0236,145.5794,145.6381,64000.0
2011-06-22 15:00:00,173.75,173.94,173.68,173.94,29200.0,145.6297,145.789,145.571,145.789,29200.0
2011-06-22 15:10:00,173.93,173.99,173.69,173.79,14900.0,145.7806,145.8309,145.5794,145.6632,14900.0
2011-06-22 15:20:00,173.82,173.89,173.63,173.71,25000.0,145.6884,145.747,145.5291,145.5962,25000.0
2011-06-22 15:30:00,173.7,173.7,173.44,173.44,70500.0,145.5878,145.5878,145.3699,145.3699,70500.0
2011-06-22 15:40:00,173.44,173.5,173.15,173.23,168500.0,145.3699,145.4202,145.1268,145.1939,168500.0
2011-06-22 15:50:00,173.22,173.37,173.0,173.06,95300.0,145.1855,145.3112,145.0011,145.0514,95300.0
2011-06-23 09:30:00,170.97,170.97,170.07,170.52,157300.0,143.2996,143.2996,142.5453,142.9225,157300.0
2011-06-23 09:40:00,170.5,170.53,169.63,170.02,100800.0,142.9057,142.9308,142.1765,142.5034,100800.0
2011-06-23 09:50:00,170.04,170.08,169.44,169.95,102000.0,142.5201,142.5537,142.0172,142.4447,102000.0
2011-06-23 10:00:00,170.0,170.83,169.9,170.81,73800.0,142.4866,143.1823,142.4028,143.1655,73800.0
2011-06-23 10:10:00,170.81,171.15,170.77,170.88,46500.0,143.1655,143.4505,143.132,143.2242,46500.0
2011-06-23 10:20:00,170.87,170.95,170.3,170.93,77500.0,143.2158,143.2829,142.7381,143.2661,77500.0
2011-06-23 10:30:00,170.91,171.02,170.32,170.6,41700.0,143.2493,143.3415,142.7548,142.9895,41700.0
2011-06-23 10:40:00,170.63,170.65,169.99,170.0,42300.0,143.0147,143.0314,142.4782,142.4866,42300.0
2011-06-23 10:50:00,170.01,170.48,169.87,170.45,26900.0,142.495,142.8889,142.3777,142.8638,26900.0
2011-06-23 11:00:00,170.47,170.65,170.36,170.65,14800.0,142.8806,143.0314,142.7884,143.0314,14800.0
2011-06-23 11:10:00,170.61,170.64,170.17,170.43,98100.0,142.9979,143.023,142.6291,142.847,98100.0
2011-06-23 11:20:00,170.41,170.81,170.38,170.79,18800.0,142.8303,143.1655,142.8051,143.1488,18800.0
2011-06-23 11:30:00,170.77,171.02,170.71,170.83,32600.0,143.132,143.3415,143.0817,143.1823,32600.0
2011-06-23 11:40:00,170.84,170.97,170.77,170.81,27000.0,143.1907,143.2996,143.132,143.1655,27000.0
2011-06-23 11:50:00,170.82,171.07,170.71,171.04,43400.0,143.1739,143.3834,143.0817,143.3583,43400.0
2011-06-23 12:00:00,171.05,171.4,171.04,171.25,101400.0,143.3667,143.66,143.3583,143.5343,101400.0
2011-06-23 12:10:00,171.26,171.32,170.95,170.98,28600.0,143.5427,143.593,143.2829,143.308,28600.0
2011-06-23 12:20:00,170.99,171.1,170.76,170.86,55300.0,143.3164,143.4086,143.1236,143.2074,55300.0
2011-06-23 12:30:00,170.86,171.06,170.82,171.06,13900.0,143.2074,143.3751,143.1739,143.3751,13900.0
2011-06-23 12:40:00,171.06,171.48,171.04,171.48,67100.0,143.3751,143.7271,143.3583,143.7271,67100.0
2011-06-23 12:50:00,171.47,171.81,171.47,171.8,42400.0,143.7187,144.0037,143.7187,143.9953,42400.0
2011-06-23 13:00:00,171.82,172.24,171.8,172.11,58300.0,144.0121,144.3641,143.9953,144.2551,58300.0
2011-06-23 13:10:00,172.11,172.23,171.88,171.88,26500.0,144.2551,144.3557,144.0624,144.0624,26500.0
2011-06-23 13:20:00,171.94,171.98,171.83,171.92,15500.0,144.1126,144.1462,144.0204,144.0959,15500.0
2011-06-23 13:30:00,171.96,172.45,171.96,172.18,22300.0,144.1294,144.5401,144.1294,144.3138,22300.0
2011-06-23 13:40:00,172.17,172.19,171.96,172.02,15600.0,144.3054,144.3222,144.1294,144.1797,15600.0
2011-06-23 13:50:00,172.01,172.12,171.82,172.11,17700.0,144.1713,144.2635,144.0121,144.2551,17700.0
2011-06-23 14:00:00,172.11,172.13,171.67,171.81,53400.0,144.2551,144.2719,143.8863,144.0037,53400.0
2011-06-23 14:10:00,171.83,171.92,171.38,171.47,29500.0,144.0204,144.0959,143.6433,143.7187,29500.0
2011-06-23 14:20:00,171.45,171.6,171.36,171.55,36400.0,143.7019,143.8277,143.6265,143.7858,36400.0
2011-06-23 14:30:00,171.6,171.74,171.25,171.25,25300.0,143.8277,143.945,143.5343,143.5343,25300.0
2011-06-23 14:40:00,171.29,171.34,171.0,171.11,29600.0,143.5678,143.6097,143.3248,143.417,29600.0
2011-06-23 14:50:00,171.14,172.67,171.08,172.67,83400.0,143.4421,144.7245,143.3918,144.7245,83400.0
2011-06-23 15:00:00,172.65,172.91,171.98,172.66,304700.0,144.7077,144.9257,144.1462,144.7161,304700.0
2011-06-23 15:10:00,172.66,173.22,172.48,172.94,139000.0,144.7161,145.1855,144.5652,144.9508,139000.0
2011-06-23 15:20:00,172.93,173.1,172.6,172.6,79300.0,144.9424,145.0849,144.6658,144.6658,79300.0
2011-06-23 15:30:00,172.6,172.64,172.11,172.29,123100.0,144.6658,144.6994,144.2551,144.406,123100.0
2011-06-23 15:40:00,172.3,172.86,172.3,172.79,151200.0,144.4144,144.8837,144.4144,144.8251,151200.0
2011-06-23 15:50:00,172.76,173.15,172.75,172.96,128200.0,144.7999,145.1268,144.7915,144.9676,128200.0
2011-06-24 09:30:00,173.28,173.64,173.01,173.63,169200.0,145.2358,145.5375,145.0095,145.5291,169200.0
2011-06-24 09:40:00,173.63,173.78,172.84,172.91,174400.0,145.5291,145.6548,144.867,144.9257,174400.0
2011-06-24 09:50:00,172.87,173.08,172.6,172.98,99100.0,144.8921,145.0681,144.6658,144.9843,99100.0
2011-06-24 10:00:00,172.96,173.13,172.47,172.6,132300.0,144.9676,145.11,144.5569,144.6658,132300.0
2011-06-24 10:10:00,172.56,172.63,171.85,171.99,104400.0,144.6323,144.691,144.0372,144.1545,104400.0
2011-06-24 10:20:00,171.99,172.03,171.53,171.79,63100.0,144.1545,144.1881,143.769,143.9869,63100.0
2011-06-24 10:30:00,171.78,172.34,171.62,172.22,49400.0,143.9785,144.4479,143.8444,144.3473,49400.0
2011-06-24 10:40:00,172.21,172.41,171.83,171.91,53100.0,144.3389,144.5066,144.0204,144.0875,53100.0
2011-06-24 10:50:00,171.87,172.03,171.66,171.96,34100.0,144.054,144.1881,143.878,144.1294,34100.0
2011-06-24 11:00:00,171.99,172.12,171.85,172.07,34300.0,144.1545,144.2635,144.0372,144.2216,34300.0
2011-06-24 11:10:00,172.04,172.17,171.66,172.13,43200.0,144.1965,144.3054,143.878,144.2719,43200.0
2011-06-24 11:20:00,172.14,172.4,171.99,172.36,57400.0,144.2803,144.4982,144.1545,144.4647,57400.0
2011-06-24 11:30:00,172.38,172.43,172.17,172.3,38100.0,144.4814,144.5233,144.3054,144.4144,38100.0
2011-06-24 11:40:00,172.29,172.49,172.2,172.41,35300.0,144.406,144.5736,144.3306,144.5066,35300.0
2011-06-24 11:50:00,172.34,172.39,172.04,172.13,15300.0,144.4479,144.4898,144.1965,144.2719,15300.0
2011-06-24 12:00:00,172.11,172.27,171.94,171.95,23700.0,144.2551,144.3892,144.1126,144.121,23700.0
2011-06-24 12:10:00,171.95,171.96,171.82,171.91,23000.0,144.121,144.1294,144.0121,144.0875,23000.0
2011-06-24 12:20:00,171.9,171.94,171.74,171.84,27200.0,144.0791,144.1126,143.945,144.0288,27200.0
2011-06-24 12:30:00,171.9,172.09,171.84,172.06,11400.0,144.0791,144.2384,144.0288,144.2132,11400.0
2011-06-24 12:40:00,172.06,172.06,171.64,171.64,12700.0,144.2132,144.2132,143.8612,143.8612,12700.0
2011-06-24 12:50:00,171.66,171.74,171.44,171.71,50700.0,143.878,143.945,143.6936,143.9199,50700.0
2011-06-24 13:00:00,171.73,171.76,171.43,171.66,29100.0,143.9366,143.9618,143.6852,143.878,29100.0
2011-06-24 13:10:00,171.67,171.84,171.62,171.75,14900.0,143.8863,144.0288,143.8444,143.9534,14900.0
2011-06-24 13:20:00,171.76,171.88,171.69,171.83,14400.0,143.9618,144.0624,143.9031,144.0204,14400.0
2011-06-24 13:30:00,171.81,172.11,171.69,172.03,32400.0,144.0037,144.2551,143.9031,144.1881,32400.0
2011-06-24 13:40:00,172.08,172.11,171.89,172.07,14400.0,144.23,144.2551,144.0707,144.2216,14400.0
2011-06-24 13:50:00,172.08,172.15,171.88,171.91,11700.0,144.23,144.2887,144.0624,144.0875,11700.0
2011-06-24 14:00:00,171.95,171.98,171.6,171.66,21900.0,144.121,144.1462,143.8277,143.878,21900.0
2011-06-24 14:10:00,171.62,171.73,171.56,171.71,44200.0,143.8444,143.9366,143.7941,143.9199,44200.0
2011-06-24 14:20:00,171.69,171.9,171.62,171.84,17500.0,143.9031,144.0791,143.8444,144.0288,17500.0
2011-06-24 14:30:00,171.8,171.82,171.4,171.54,38800.0,143.9953,144.0121,143.66,143.7774,38800.0
2011-06-24 14:40:00,171.56,171.8,171.54,171.57,27400.0,143.7941,143.9953,143.7774,143.8025,27400.0
2011-06-24 14:50:00,171.58,171.73,171.49,171.58,34100.0,143.8109,143.9366,143.7355,143.8109,34100.0
2011-06-24 15:00:00,171.6,171.62,171.37,171.44,27900.0,143.8277,143.8444,143.6349,143.6936,27900.0
2011-06-24 15:10:00,171.4,171.63,171.38,171.51,21900.0,143.66,143.8528,143.6433,143.7522,21900.0
2011-06-24 15:20:00,171.5,171.5,171.34,171.45,17000.0,143.7439,143.7439,143.6097,143.7019,17000.0
2011-06-24 15:30:00,171.47,171.86,171.47,171.67,33500.0,143.7187,144.0456,143.7187,143.8863,33500.0
2011-06-24 15:40:00,171.71,171.84,171.41,171.53,59100.0,143.9199,144.0288,143.6684,143.769,59100.0
2011-06-24 15:50:00,171.52,171.69,171.34,171.67,182900.0,143.7606,143.9031,143.6097,143.8863,182900.0
2011-06-27 09:30:00,171.85,171.92,170.8,170.8,130600.0,144.0372,144.0959,143.1571,143.1571,130600.0
2011-06-27 09:40:00,170.79,171.81,170.72,171.8,77200.0,143.1488,144.0037,143.0901,143.9953,77200.0
2011-06-27 09:50:00,171.82,172.1,171.76,171.78,53100.0,144.0121,144.2467,143.9618,143.9785,53100.0
2011-06-27 10:00:00,171.79,171.97,171.71,171.73,35200.0,143.9869,144.1378,143.9199,143.9366,35200.0
2011-06-27 10:10:00,171.74,172.35,171.74,172.34,49100.0,143.945,144.4563,143.945,144.4479,49100.0
2011-06-27 10:20:00,172.38,172.85,172.28,172.83,76000.0,144.4814,144.8754,144.3976,144.8586,76000.0
2011-06-27 10:30:00,172.91,172.97,172.53,172.53,134800.0,144.9257,144.9759,144.6072,144.6072,134800.0
2011-06-27 10:40:00,172.53,172.84,172.49,172.77,32500.0,144.6072,144.867,144.5736,144.8083,32500.0
2011-06-27 10:50:00,172.78,172.83,172.61,172.63,47100.0,144.8167,144.8586,144.6742,144.691,47100.0
2011-06-27 11:00:00,172.64,172.75,172.37,172.39,24400.0,144.6994,144.7915,144.473,144.4898,24400.0
2011-06-27 11:10:00,172.36,172.5,172.27,172.29,31900.0,144.4647,144.582,144.3892,144.406,31900.0
2011-06-27 11:20:00,172.3,172.46,172.29,172.41,119200.0,144.4144,144.5485,144.406,144.5066,119200.0
2011-06-27 11:30:00,172.4,172.56,172.35,172.49,87900.0,144.4982,144.6323,144.4563,144.5736,87900.0
2011-06-27 11:40:00,172.49,172.65,172.43,172.65,37400.0,144.5736,144.7077,144.5233,144.7077,37400.0
2011-06-27 11:50:00,172.66,172.77,172.54,172.67,38400.0,144.7161,144.8083,144.6155,144.7245,38400.0
2011-06-27 12:00:00,172.69,172.78,172.63,172.69,16100.0,144.7413,144.8167,144.691,144.7413,16100.0
2011-06-27 12:10:00,172.7,172.76,172.54,172.56,24600.0,144.7496,144.7999,144.6155,144.6323,24600.0
2011-06-27 12:20:00,172.58,172.61,172.45,172.58,164900.0,144.6491,144.6742,144.5401,144.6491,164900.0
2011-06-27 12:30:00,172.56,172.59,172.45,172.48,20100.0,144.6323,144.6574,144.5401,144.5652,20100.0
2011-06-27 12:40:00,172.47,172.56,172.47,172.52,12400.0,144.5569,144.6323,144.5569,144.5988,12400.0
2011-06-27 12:50:00,172.53,172.56,172.41,172.45,10700.0,144.6072,144.6323,144.5066,144.5401,10700.0
2011-06-27 13:00:00,172.44,172.56,172.41,172.49,8900.0,144.5317,144.6323,144.5066,144.5736,8900.0
2011-06-27 13:10:00,172.49,172.6,172.47,172.56,9400.0,144.5736,144.6658,144.5569,144.6323,9400.0
2011-06-27 13:20:00,172.55,172.55,172.13,172.13,23300.0,144.6239,144.6239,144.2719,144.2719,23300.0
2011-06-27 13:30:00,172.13,172.23,172.05,172.16,11800.0,144.2719,144.3557,144.2048,144.297,11800.0
2011-06-27 13:40:00,172.16,172.21,172.03,172.12,19400.0,144.297,144.3389,144.1881,144.2635,19400.0
2011-06-27 13:50:00,172.11,172.36,172.1,172.21,35700.0,144.2551,144.4647,144.2467,144.3389,35700.0
2011-06-27 14:00:00,172.25,172.71,172.25,172.67,77500.0,144.3725,144.758,144.3725,144.7245,77500.0
2011-06-27 14:10:00,172.67,172.9,172.65,172.82,77700.0,144.7245,144.9173,144.7077,144.8502,77700.0
2011-06-27 14:20:00,172.82,172.9,172.74,172.84,49000.0,144.8502,144.9173,144.7832,144.867,49000.0
2011-06-27 14:30:00,172.89,172.97,172.82,172.92,40700.0,144.9089,144.9759,144.8502,144.934,40700.0
2011-06-27 14:40:00,172.95,173.03,172.85,172.93,68900.0,144.9592,145.0262,144.8754,144.9424,68900.0
2011-06-27 14:50:00,172.9,172.93,172.74,172.75,30700.0,144.9173,144.9424,144.7832,144.7915,30700.0
2011-06-27 15:00:00,172.76,172.88,172.66,172.66,33700.0,144.7999,144.9005,144.7161,144.7161,33700.0
2011-06-27 15:10:00,172.65,172.86,172.64,172.84,44900.0,144.7077,144.8837,144.6994,144.867,44900.0
2011-06-27 15:20:00,172.85,173.0,172.85,172.88,34900.0,144.8754,145.0011,144.8754,144.9005,34900.0
2011-06-27 15:30:00,172.87,172.97,172.8,172.84,59900.0,144.8921,144.9759,144.8335,144.867,59900.0
2011-06-27 15:40:00,172.83,172.92,172.66,172.78,151200.0,144.8586,144.934,144.7161,144.8167,151200.0
2011-06-27 15:50:00,172.77,172.8,172.37,172.39,120900.0,144.8083,144.8335,144.473,144.4898,120900.0
2011-06-28 09:30:00,172.92,173.33,172.77,173.33,74700.0,144.934,145.2777,144.8083,145.2777,74700.0
2011-06-28 09:40:00,173.35,173.93,173.25,173.8,63500.0,145.2944,145.7806,145.2106,145.6716,63500.0
2011-06-28 09:50:00,173.8,173.93,173.62,173.69,43100.0,145.6716,145.7806,145.5207,145.5794,43100.0
2011-06-28 10:00:00,173.68,174.09,173.64,174.04,49600.0,145.571,145.9147,145.5375,145.8728,49600.0
2011-06-28 10:10:00,174.05,174.25,173.99,174.02,44600.0,145.8812,146.0488,145.8309,145.856,44600.0
2011-06-28 10:20:00,174.0,174.2,173.87,174.15,26600.0,145.8392,146.0069,145.7303,145.965,26600.0
2011-06-28 10:30:00,174.18,174.45,174.14,174.24,42100.0,145.9901,146.2164,145.9566,146.0404,42100.0
2011-06-28 10:40:00,174.24,174.4,174.19,174.23,48900.0,146.0404,146.1745,145.9985,146.032,48900.0
2011-06-28 10:50:00,174.23,174.34,174.15,174.15,39900.0,146.032,146.1242,145.965,145.965,39900.0
2011-06-28 11:00:00,174.17,174.24,174.05,174.23,36300.0,145.9817,146.0404,145.8812,146.032,36300.0
2011-06-28 11:10:00,174.23,174.35,174.14,174.25,29300.0,146.032,146.1326,145.9566,146.0488,29300.0
2011-06-28 11:20:00,174.22,174.37,174.22,174.25,18300.0,146.0236,146.1494,146.0236,146.0488,18300.0
2011-06-28 11:30:00,174.27,174.38,174.25,174.25,21700.0,146.0655,146.1577,146.0488,146.0488,21700.0
2011-06-28 11:40:00,174.24,174.53,174.23,174.42,80300.0,146.0404,146.2835,146.032,146.1913,80300.0
2011-06-28 11:50:00,174.43,174.47,174.3,174.41,83500.0,146.1997,146.2332,146.0907,146.1829,83500.0
2011-06-28 12:00:00,174.43,174.69,174.41,174.61,21300.0,146.1997,146.4176,146.1829,146.3505,21300.0
2011-06-28 12:10:00,174.63,174.88,174.62,174.84,20300.0,146.3673,146.5768,146.3589,146.5433,20300.0
2011-06-28 12:20:00,174.82,174.84,174.69,174.71,14700.0,146.5265,146.5433,146.4176,146.4343,14700.0
2011-06-28 12:30:00,174.72,174.82,174.68,174.77,19600.0,146.4427,146.5265,146.4092,146.4846,19600.0
2011-06-28 12:40:00,174.77,174.84,174.72,174.83,23600.0,146.4846,146.5433,146.4427,146.5349,23600.0
2011-06-28 12:50:00,174.83,174.87,174.76,174.84,9200.0,146.5349,146.5684,146.4762,146.5433,9200.0
2011-06-28 13:00:00,174.82,174.94,174.74,174.88,37600.0,146.5265,146.6271,146.4595,146.5768,37600.0
2011-06-28 13:10:00,174.87,174.9,174.79,174.82,10100.0,146.5684,146.5936,146.5014,146.5265,10100.0
2011-06-28 13:20:00,174.84,174.87,174.77,174.85,9100.0,146.5433,146.5684,146.4846,146.5517,9100.0
2011-06-28 13:30:00,174.87,174.87,174.63,174.76,37200.0,146.5684,146.5684,146.3673,146.4762,37200.0
2011-06-28 13:40:00,174.76,174.9,174.71,174.89,15800.0,146.4762,146.5936,146.4343,146.5852,15800.0
2011-06-28 13:50:00,174.88,174.9,174.8,174.89,17600.0,146.5768,146.5936,146.5098,146.5852,17600.0
2011-06-28 14:00:00,174.84,174.95,174.8,174.81,39600.0,146.5433,146.6355,146.5098,146.5182,39600.0
2011-06-28 14:10:00,174.81,174.9,174.79,174.88,29300.0,146.5182,146.5936,146.5014,146.5768,29300.0
2011-06-28 14:20:00,174.87,175.03,174.83,175.01,32700.0,146.5684,146.7025,146.5349,146.6858,32700.0
2011-06-28 14:30:00,175.04,175.18,175.0,175.14,86600.0,146.7109,146.8283,146.6774,146.7947,86600.0
2011-06-28 14:40:00,175.14,175.15,174.95,175.01,32400.0,146.7947,146.8031,146.6355,146.6858,32400.0
2011-06-28 14:50:00,175.0,175.1,174.88,175.05,138800.0,146.6774,146.7612,146.5768,146.7193,138800.0
2011-06-28 15:00:00,175.06,175.08,174.94,174.98,40400.0,146.7277,146.7445,146.6271,146.6606,40400.0
2011-06-28 15:10:00,175.0,175.02,174.81,174.86,41100.0,146.6774,146.6942,146.5182,146.5601,41100.0
2011-06-28 15:20:00,174.84,174.89,174.81,174.85,27500.0,146.5433,146.5852,146.5182,146.5517,27500.0
2011-06-28 15:30:00,174.85,174.87,174.75,174.82,42500.0,146.5517,146.5684,146.4679,146.5265,42500.0
2011-06-28 15:40:00,174.85,175.03,174.77,174.92,47700.0,146.5517,146.7025,146.4846,146.6103,47700.0
2011-06-28 15:50:00,174.94,175.13,174.88,175.13,94000.0,146.6271,146.7864,146.5768,146.7864,94000.0
2011-06-29 09:30:00,175.83,175.98,175.26,175.58,169500.0,147.3731,147.4988,146.8953,147.1635,169500.0
2011-06-29 09:40:00,175.49,175.6,175.17,175.27,54100.0,147.0881,147.1803,146.8199,146.9037,54100.0
2011-06-29 09:50:00,175.29,175.47,175.14,175.22,15300.0,146.9205,147.0713,146.7947,146.8618,15300.0
2011-06-29 10:00:00,175.32,175.51,174.79,174.89,96300.0,146.9456,147.1049,146.5014,146.5852,96300.0
2011-06-29 10:10:00,174.91,175.46,174.88,175.33,19700.0,146.602,147.063,146.5768,146.954,19700.0
2011-06-29 10:20:00,175.37,175.6,175.36,175.6,28500.0,146.9875,147.1803,146.9791,147.1803,28500.0
2011-06-29 10:30:00,175.63,175.79,175.59,175.75,28000.0,147.2054,147.3395,147.1719,147.306,28000.0
2011-06-29 10:40:00,175.78,176.01,175.78,175.91,38600.0,147.3312,147.5239,147.3312,147.4401,38600.0
2011-06-29 10:50:00,175.88,176.32,175.86,176.28,55100.0,147.415,147.7838,147.3982,147.7502,55100.0
2011-06-29 11:00:00,176.25,176.49,176.21,176.44,69500.0,147.7251,147.9263,147.6916,147.8843,69500.0
2011-06-29 11:10:00,176.48,176.51,176.31,176.44,39400.0,147.9179,147.943,147.7754,147.8843,39400.0
2011-06-29 11:20:00,176.44,176.56,176.41,176.45,51300.0,147.8843,147.9849,147.8592,147.8927,51300.0
2011-06-29 11:30:00,176.49,176.54,176.29,176.32,81200.0,147.9263,147.9682,147.7586,147.7838,81200.0
2011-06-29 11:40:00,176.33,176.43,176.24,176.38,29600.0,147.7921,147.876,147.7167,147.8341,29600.0
2011-06-29 11:50:00,176.39,176.62,176.36,176.61,15600.0,147.8424,148.0352,147.8173,148.0268,15600.0
2011-06-29 12:00:00,176.62,176.87,176.56,176.78,21700.0,148.0352,148.2448,147.9849,148.1693,21700.0
2011-06-29 12:10:00,176.78,176.86,176.78,176.81,25100.0,148.1693,148.2364,148.1693,148.1945,25100.0
2011-06-29 12:20:00,176.82,176.83,176.71,176.76,35100.0,148.2028,148.2112,148.1106,148.1526,35100.0
2011-06-29 12:30:00,176.76,176.81,176.71,176.76,18100.0,148.1526,148.1945,148.1106,148.1526,18100.0
2011-06-29 12:40:00,176.75,176.79,176.67,176.77,17300.0,148.1442,148.1777,148.0771,148.1609,17300.0
2011-06-29 12:50:00,176.75,176.81,176.7,176.74,9200.0,148.1442,148.1945,148.1023,148.1358,9200.0
2011-06-29 13:00:00,176.72,176.85,176.66,176.85,25000.0,148.119,148.228,148.0687,148.228,25000.0
2011-06-29 13:10:00,176.85,177.02,176.83,176.84,29400.0,148.228,148.3705,148.2112,148.2196,29400.0
2011-06-29 13:20:00,176.8,176.87,176.69,176.77,11800.0,148.1861,148.2448,148.0939,148.1609,11800.0
2011-06-29 13:30:00,176.75,176.91,176.75,176.9,6700.0,148.1442,148.2783,148.1442,148.2699,6700.0
2011-06-29 13:40:00,176.9,176.94,176.86,176.86,4000.0,148.2699,148.3034,148.2364,148.2364,4000.0
2011-06-29 13:50:00,176.88,176.88,176.6,176.65,19900.0,148.2531,148.2531,148.0185,148.0604,19900.0
2011-06-29 14:00:00,176.68,176.74,176.44,176.44,19000.0,148.0855,148.1358,147.8843,147.8843,19000.0
2011-06-29 14:10:00,176.41,176.43,176.24,176.42,26600.0,147.8592,147.876,147.7167,147.8676,26600.0
2011-06-29 14:20:00,176.39,176.44,175.89,176.05,54300.0,147.8424,147.8843,147.4234,147.5575,54300.0
2011-06-29 14:30:00,176.06,176.17,176.0,176.08,11100.0,147.5658,147.658,147.5156,147.5826,11100.0
2011-06-29 14:40:00,176.08,176.1,175.87,175.92,22900.0,147.5826,147.5994,147.4066,147.4485,22900.0
2011-06-29 14:50:00,175.91,176.26,175.91,176.23,18800.0,147.4401,147.7335,147.4401,147.7083,18800.0
2011-06-29 15:00:00,176.24,176.36,176.18,176.19,20700.0,147.7167,147.8173,147.6664,147.6748,20700.0
2011-06-29 15:10:00,176.21,176.48,176.21,176.34,104600.0,147.6916,147.9179,147.6916,147.8005,104600.0
2011-06-29 15:20:00,176.36,176.53,176.21,176.39,51100.0,147.8173,147.9598,147.6916,147.8424,51100.0
2011-06-29 15:30:00,176.4,176.62,176.34,176.57,147400.0,147.8508,148.0352,147.8005,147.9933,147400.0
2011-06-29 15:40:00,176.6,176.65,176.32,176.43,122500.0,148.0185,148.0604,147.7838,147.876,122500.0
2011-06-29 15:50:00,176.42,176.58,176.37,176.51,158400.0,147.8676,148.0017,147.8257,147.943,158400.0
2011-06-30 09:30:00,176.85,177.16,176.77,176.86,86800.0,148.228,148.4878,148.1609,148.2364,86800.0
2011-06-30 09:40:00,176.87,177.84,176.73,177.58,117800.0,148.2448,149.0578,148.1274,148.8398,117800.0
2011-06-30 09:50:00,177.59,177.65,177.44,177.54,124700.0,148.8482,148.8985,148.7225,148.8063,124700.0
2011-06-30 10:00:00,177.51,177.9,177.51,177.79,63800.0,148.7812,149.1081,148.7812,149.0159,63800.0
2011-06-30 10:10:00,177.8,177.8,177.64,177.69,27500.0,149.0242,149.0242,148.8901,148.932,27500.0
2011-06-30 10:20:00,177.75,178.09,177.75,177.97,62400.0,148.9823,149.2673,148.9823,149.1667,62400.0
2011-06-30 10:30:00,177.98,178.02,177.87,177.91,23800.0,149.1751,149.2086,149.0829,149.1164,23800.0
2011-06-30 10:40:00,177.91,177.98,177.62,177.71,47800.0,149.1164,149.1751,148.8734,148.9488,47800.0
2011-06-30 10:50:00,177.7,177.88,177.68,177.88,33400.0,148.9404,149.0913,148.9237,149.0913,33400.0
2011-06-30 11:00:00,177.86,178.15,177.85,178.09,50900.0,149.0745,149.3176,149.0661,149.2673,50900.0
2011-06-30 11:10:00,178.08,178.15,178.01,178.03,41600.0,149.2589,149.3176,149.2003,149.217,41600.0
2011-06-30 11:20:00,178.04,178.15,178.02,178.11,26700.0,149.2254,149.3176,149.2086,149.2841,26700.0
2011-06-30 11:30:00,178.11,178.27,178.11,178.16,67100.0,149.2841,149.4182,149.2841,149.326,67100.0
2011-06-30 11:40:00,178.15,178.18,178.09,178.14,56100.0,149.3176,149.3427,149.2673,149.3092,56100.0
2011-06-30 11:50:00,178.14,178.34,178.11,178.26,50600.0,149.3092,149.4768,149.2841,149.4098,50600.0
2011-06-30 12:00:00,178.26,178.32,178.2,178.32,27500.0,149.4098,149.4601,149.3595,149.4601,27500.0
2011-06-30 12:10:00,178.31,178.31,178.15,178.19,8900.0,149.4517,149.4517,149.3176,149.3511,8900.0
2011-06-30 12:20:00,178.19,178.2,178.14,178.15,16700.0,149.3511,149.3595,149.3092,149.3176,16700.0
2011-06-30 12:30:00,178.15,178.17,177.97,177.98,45400.0,149.3176,149.3344,149.1667,149.1751,45400.0
2011-06-30 12:40:00,177.99,178.06,177.96,178.03,26400.0,149.1835,149.2422,149.1583,149.217,26400.0
2011-06-30 12:50:00,178.04,178.1,178.02,178.06,39800.0,149.2254,149.2757,149.2086,149.2422,39800.0
2011-06-30 13:00:00,178.06,178.17,178.05,178.05,38300.0,149.2422,149.3344,149.2338,149.2338,38300.0
2011-06-30 13:10:00,178.05,178.05,177.82,177.85,43600.0,149.2338,149.2338,149.041,149.0661,43600.0
2011-06-30 13:20:00,177.84,177.91,177.77,177.84,49200.0,149.0578,149.1164,148.9991,149.0578,49200.0
2011-06-30 13:30:00,177.85,177.96,177.81,177.86,40300.0,149.0661,149.1583,149.0326,149.0745,40300.0
2011-06-30 13:40:00,177.85,177.95,177.81,177.93,52300.0,149.0661,149.15,149.0326,149.1332,52300.0
2011-06-30 13:50:00,177.93,178.11,177.9,178.08,28800.0,149.1332,149.2841,149.1081,149.2589,28800.0
2011-06-30 14:00:00,178.1,178.18,178.04,178.07,26000.0,149.2757,149.3427,149.2254,149.2505,26000.0
2011-06-30 14:10:00,178.07,178.11,177.96,178.01,39100.0,149.2505,149.2841,149.1583,149.2003,39100.0
2011-06-30 14:20:00,178.0,178.08,177.93,177.95,46300.0,149.1919,149.2589,149.1332,149.15,46300.0
2011-06-30 14:30:00,177.94,178.15,177.94,178.06,71900.0,149.1416,149.3176,149.1416,149.2422,71900.0
2011-06-30 14:40:00,178.06,178.1,177.87,177.87,56000.0,149.2422,149.2757,149.0829,149.0829,56000.0
2011-06-30 14:50:00,177.86,178.11,177.86,177.92,62400.0,149.0745,149.2841,149.0745,149.1248,62400.0
2011-06-30 15:00:00,177.93,177.93,177.72,177.81,60700.0,149.1332,149.1332,148.9572,149.0326,60700.0
2011-06-30 15:10:00,177.8,177.81,177.62,177.68,57300.0,149.0242,149.0326,148.8734,148.9237,57300.0
2011-06-30 15:20:00,177.67,177.81,177.67,177.76,62100.0,148.9153,149.0326,148.9153,148.9907,62100.0
2011-06-30 15:30:00,177.76,177.97,177.74,177.97,50100.0,148.9907,149.1667,148.9739,149.1667,50100.0
2011-06-30 15:40:00,177.96,178.03,177.73,177.87,109700.0,149.1583,149.217,148.9656,149.0829,109700.0
2011-06-30 15:50:00,177.83,177.83,177.49,177.54,549300.0,149.0494,149.0494,148.7644,148.8063,549300.0
2011-07-01 09:30:00,177.97,178.02,177.53,177.59,150100.0,149.1667,149.2086,148.7979,148.8482,150100.0
2011-07-01 09:40:00,177.57,178.07,177.57,178.04,57100.0,148.8315,149.2505,148.8315,149.2254,57100.0
2011-07-01 09:50:00,178.01,178.21,177.98,178.13,67000.0,149.2003,149.3679,149.1751,149.3008,67000.0
2011-07-01 10:00:00,178.13,179.16,178.06,178.91,135800.0,149.3008,150.1641,149.2422,149.9546,135800.0
2011-07-01 10:10:00,178.92,179.13,178.92,178.96,62000.0,149.963,150.139,149.963,149.9965,62000.0
2011-07-01 10:20:00,178.96,179.45,178.92,179.34,72500.0,149.9965,150.4072,149.963,150.315,72500.0
2011-07-01 10:30:00,179.32,179.55,179.25,179.47,51000.0,150.2982,150.491,150.2396,150.424,51000.0
2011-07-01 10:40:00,179.47,179.5,179.3,179.37,83000.0,150.424,150.4491,150.2815,150.3401,83000.0
2011-07-01 10:50:00,179.37,179.48,179.27,179.32,58500.0,150.3401,150.4323,150.2563,150.2982,58500.0
2011-07-01 11:00:00,179.33,179.41,179.26,179.36,27800.0,150.3066,150.3737,150.2479,150.3318,27800.0
2011-07-01 11:10:00,179.36,179.55,179.28,179.53,34100.0,150.3318,150.491,150.2647,150.4742,34100.0
2011-07-01 11:20:00,179.53,179.71,179.53,179.67,39500.0,150.4742,150.6251,150.4742,150.5916,39500.0
2011-07-01 11:30:00,179.68,179.84,179.68,179.69,74200.0,150.6,150.7341,150.6,150.6084,74200.0
2011-07-01 11:40:00,179.68,179.69,179.56,179.58,31400.0,150.6,150.6084,150.4994,150.5162,31400.0
2011-07-01 11:50:00,179.61,179.79,179.57,179.72,20800.0,150.5413,150.6922,150.5078,150.6335,20800.0
2011-07-01 12:00:00,179.71,179.86,179.66,179.83,72700.0,150.6251,150.7508,150.5832,150.7257,72700.0
2011-07-01 12:10:00,179.83,179.96,179.83,179.87,25400.0,150.7257,150.8347,150.7257,150.7592,25400.0
2011-07-01 12:20:00,179.86,180.05,179.84,180.02,16400.0,150.7508,150.9101,150.7341,150.8849,16400.0
2011-07-01 12:30:00,180.02,180.03,179.89,179.95,10400.0,150.8849,150.8933,150.776,150.8263,10400.0
2011-07-01 12:40:00,179.94,179.97,179.86,179.91,7000.0,150.8179,150.843,150.7508,150.7927,7000.0
2011-07-01 12:50:00,179.9,179.95,179.83,179.95,12800.0,150.7844,150.8263,150.7257,150.8263,12800.0
2011-07-01 13:00:00,179.96,180.26,179.9,180.23,33400.0,150.8347,151.0861,150.7844,151.061,33400.0
2011-07-01 13:10:00,180.23,180.24,180.12,180.17,12200.0,151.061,151.0693,150.9688,151.0107,12200.0
2011-07-01 13:20:00,180.15,180.23,180.13,180.18,12900.0,150.9939,151.061,150.9771,151.0191,12900.0
2011-07-01 13:30:00,180.21,180.36,180.17,180.32,15100.0,151.0442,151.1699,151.0107,151.1364,15100.0
2011-07-01 13:40:00,180.33,180.33,180.21,180.24,29700.0,151.1448,151.1448,151.0442,151.0693,29700.0
2011-07-01 13:50:00,180.26,180.38,180.24,180.34,21400.0,151.0861,151.1867,151.0693,151.1532,21400.0
2011-07-01 14:00:00,180.34,180.39,180.3,180.33,14500.0,151.1532,151.1951,151.1196,151.1448,14500.0
2011-07-01 14:10:00,180.34,180.44,180.29,180.34,29400.0,151.1532,151.237,151.1112,151.1532,29400.0
2011-07-01 14:20:00,180.33,180.46,180.31,180.38,30500.0,151.1448,151.2537,151.128,151.1867,30500.0
2011-07-01 14:30:00,180.41,180.59,180.39,180.54,28200.0,151.2118,151.3627,151.1951,151.3208,28200.0
2011-07-01 14:40:00,180.52,180.65,180.5,180.64,19700.0,151.304,151.413,151.2873,151.4046,19700.0
2011-07-01 14:50:00,180.64,180.7,180.56,180.67,36900.0,151.4046,151.4549,151.3376,151.4297,36900.0
2011-07-01 15:00:00,180.71,180.76,180.61,180.62,42000.0,151.4633,151.5052,151.3795,151.3878,42000.0
2011-07-01 15:10:00,180.63,180.7,180.42,180.5,46100.0,151.3962,151.4549,151.2202,151.2873,46100.0
2011-07-01 15:20:00,180.49,180.5,180.28,180.33,59600.0,151.2789,151.2873,151.1029,151.1448,59600.0
2011-07-01 15:30:00,180.35,180.41,180.25,180.41,57900.0,151.1615,151.2118,151.0777,151.2118,57900.0
2011-07-01 15:40:00,180.41,180.71,180.06,180.57,123200.0,151.2118,151.4633,150.9185,151.3459,123200.0
2011-07-01 15:50:00,180.57,180.68,180.42,180.55,151000.0,151.3459,151.4381,151.2202,151.3292,151000.0
2011-07-05 09:30:00,181.01,181.1,180.06,180.08,463300.0,151.7147,151.7902,150.9185,150.9352,463300.0
2011-07-05 09:40:00,180.09,180.42,179.98,180.34,126700.0,150.9436,151.2202,150.8514,151.1532,126700.0
2011-07-05 09:50:00,180.34,180.34,180.1,180.16,61300.0,151.1532,151.1532,150.952,151.0023,61300.0
2011-07-05 10:00:00,180.13,180.48,179.92,180.25,101900.0,150.9771,151.2705,150.8011,151.0777,101900.0
2011-07-05 10:10:00,180.23,180.4,179.73,179.78,54600.0,151.061,151.2034,150.6419,150.6838,54600.0
2011-07-05 10:20:00,179.77,180.0,179.67,179.93,77300.0,150.6754,150.8682,150.5916,150.8095,77300.0
2011-07-05 10:30:00,179.93,180.15,179.89,179.97,62300.0,150.8095,150.9939,150.776,150.843,62300.0
2011-07-05 10:40:00,179.98,180.14,179.82,179.85,50700.0,150.8514,150.9855,150.7173,150.7425,50700.0
2011-07-05 10:50:00,179.85,179.97,179.73,179.84,43400.0,150.7425,150.843,150.6419,150.7341,43400.0
2011-07-05 11:00:00,179.87,179.91,179.64,179.79,76700.0,150.7592,150.7927,150.5664,150.6922,76700.0
2011-07-05 11:10:00,179.74,180.03,179.73,179.99,38600.0,150.6503,150.8933,150.6419,150.8598,38600.0
2011-07-05 11:20:00,180.0,180.07,179.89,179.97,27500.0,150.8682,150.9269,150.776,150.843,27500.0
2011-07-05 11:30:00,179.94,180.1,179.89,179.93,48100.0,150.8179,150.952,150.776,150.8095,48100.0
2011-07-05 11:40:00,179.95,180.26,179.94,180.19,65600.0,150.8263,151.0861,150.8179,151.0274,65600.0
2011-07-05 11:50:00,180.17,180.33,180.15,180.33,157100.0,151.0107,151.1448,150.9939,151.1448,157100.0
2011-07-05 12:00:00,180.32,180.45,180.25,180.43,39300.0,151.1364,151.2454,151.0777,151.2286,39300.0
2011-07-05 12:10:00,180.44,180.54,180.36,180.37,47400.0,151.237,151.3208,151.1699,151.1783,47400.0
2011-07-05 12:20:00,180.36,180.47,180.33,180.47,53200.0,151.1699,151.2621,151.1448,151.2621,53200.0
2011-07-05 12:30:00,180.47,180.51,180.46,180.49,12500.0,151.2621,151.2956,151.2537,151.2789,12500.0
2011-07-05 12:40:00,180.5,180.56,180.38,180.39,17700.0,151.2873,151.3376,151.1867,151.1951,17700.0
2011-07-05 12:50:00,180.38,180.48,180.38,180.46,15800.0,151.1867,151.2705,151.1867,151.2537,15800.0
2011-07-05 13:00:00,180.45,180.62,180.43,180.57,43800.0,151.2454,151.3878,151.2286,151.3459,43800.0
2011-07-05 13:10:00,180.58,180.65,180.52,180.63,11700.0,151.3543,151.413,151.304,151.3962,11700.0
2011-07-05 13:20:00,180.62,180.66,180.61,180.61,41200.0,151.3878,151.4214,151.3795,151.3795,41200.0
2011-07-05 13:30:00,180.59,180.68,180.58,180.65,10000.0,151.3627,151.4381,151.3543,151.413,10000.0
2011-07-05 13:40:00,180.66,180.86,180.6,180.82,38700.0,151.4214,151.589,151.3711,151.5555,38700.0
2011-07-05 13:50:00,180.82,180.93,180.81,180.93,24300.0,151.5555,151.6477,151.5471,151.6477,24300.0
2011-07-05 14:00:00,180.88,180.96,180.47,180.53,201100.0,151.6058,151.6728,151.2621,151.3124,201100.0
2011-07-05 14:10:00,180.48,180.71,180.47,180.48,57400.0,151.2705,151.4633,151.2621,151.2705,57400.0
2011-07-05 14:20:00,180.49,180.49,180.2,180.28,57700.0,151.2789,151.2789,151.0358,151.1029,57700.0
2011-07-05 14:30:00,180.23,180.55,180.16,180.52,61100.0,151.061,151.3292,151.0023,151.304,61100.0
2011-07-05 14:40:00,180.55,180.61,180.45,180.55,32100.0,151.3292,151.3795,151.2454,151.3292,32100.0
2011-07-05 14:50:00,180.56,180.62,180.45,180.58,22300.0,151.3376,151.3878,151.2454,151.3543,22300.0
2011-07-05 15:00:00,180.6,180.73,180.46,180.73,54700.0,151.3711,151.48,151.2537,151.48,54700.0
2011-07-05 15:10:00,180.72,180.75,180.59,180.69,24100.0,151.4717,151.4968,151.3627,151.4465,24100.0
2011-07-05 15:20:00,180.68,180.92,180.67,180.89,55200.0,151.4381,151.6393,151.4297,151.6141,55200.0
2011-07-05 15:30:00,180.89,180.96,180.72,180.74,32200.0,151.6141,151.6728,151.4717,151.4884,32200.0
2011-07-05 15:40:00,180.75,180.75,180.52,180.58,33800.0,151.4968,151.4968,151.304,151.3543,33800.0
2011-07-05 15:50:00,180.56,180.74,180.5,180.7,115700.0,151.3376,151.4884,151.2873,151.4549,115700.0
2011-07-06 09:30:00,180.72,180.94,180.39,180.4,285700.0,151.4717,151.656,151.1951,151.2034,285700.0
2011-07-06 09:40:00,180.4,180.66,180.29,180.63,130600.0,151.2034,151.4214,151.1112,151.3962,130600.0
2011-07-06 09:50:00,180.62,180.67,180.26,180.37,71700.0,151.3878,151.4297,151.0861,151.1783,71700.0
2011-07-06 10:00:00,180.34,180.58,180.03,180.31,58300.0,151.1532,151.3543,150.8933,151.128,58300.0
2011-07-06 10:10:00,180.32,180.44,179.91,179.93,39800.0,151.1364,151.237,150.7927,150.8095,39800.0
2011-07-06 10:20:00,179.96,180.52,179.93,180.52,43400.0,150.8347,151.304,150.8095,151.304,43400.0
2011-07-06 10:30:00,180.52,180.67,180.44,180.64,41100.0,151.304,151.4297,151.237,151.4046,41100.0
2011-07-06 10:40:00,180.67,180.7,180.37,180.53,34900.0,151.4297,151.4549,151.1783,151.3124,34900.0
2011-07-06 10:50:00,180.54,180.87,180.49,180.73,36800.0,151.3208,151.5974,151.2789,151.48,36800.0
2011-07-06 11:00:00,180.79,180.99,180.61,180.64,45000.0,151.5303,151.698,151.3795,151.4046,45000.0
2011-07-06 11:10:00,180.64,180.88,180.64,180.84,36400.0,151.4046,151.6058,151.4046,151.5722,36400.0
2011-07-06 11:20:00,180.86,180.94,180.76,180.92,13000.0,151.589,151.656,151.5052,151.6393,13000.0
2011-07-06 11:30:00,180.92,181.28,180.89,181.12,32700.0,151.6393,151.941,151.6141,151.8069,32700.0
2011-07-06 11:40:00,181.13,181.37,181.13,181.3,21500.0,151.8153,152.0165,151.8153,151.9578,21500.0
2011-07-06 11:50:00,181.27,181.46,181.24,181.37,15800.0,151.9326,152.0919,151.9075,152.0165,15800.0
2011-07-06 12:00:00,181.36,181.42,181.24,181.28,24500.0,152.0081,152.0584,151.9075,151.941,24500.0
2011-07-06 12:10:00,181.26,181.47,181.25,181.46,26700.0,151.9243,152.1003,151.9159,152.0919,26700.0
2011-07-06 12:20:00,181.47,181.51,181.37,181.47,17700.0,152.1003,152.1338,152.0165,152.1003,17700.0
2011-07-06 12:30:00,181.49,181.68,181.37,181.68,29600.0,152.117,152.2763,152.0165,152.2763,29600.0
2011-07-06 12:40:00,181.67,181.68,181.55,181.59,8500.0,152.2679,152.2763,152.1673,152.2009,8500.0
2011-07-06 12:50:00,181.59,181.98,181.59,181.97,56100.0,152.2009,152.5277,152.2009,152.5194,56100.0
2011-07-06 13:00:00,181.96,182.0,181.81,181.81,36800.0,152.511,152.5445,152.3852,152.3852,36800.0
2011-07-06 13:10:00,181.81,181.81,181.65,181.73,25600.0,152.3852,152.3852,152.2511,152.3182,25600.0
2011-07-06 13:20:00,181.75,181.78,181.62,181.67,23700.0,152.335,152.3601,152.226,152.2679,23700.0
2011-07-06 13:30:00,181.64,181.74,181.62,181.69,55600.0,152.2428,152.3266,152.226,152.2847,55600.0
2011-07-06 13:40:00,181.7,181.8,181.65,181.75,25300.0,152.293,152.3769,152.2511,152.335,25300.0
2011-07-06 13:50:00,181.76,181.98,181.63,181.95,67400.0,152.3433,152.5277,152.2344,152.5026,67400.0
2011-07-06 14:00:00,181.95,181.97,181.66,181.68,75800.0,152.5026,152.5194,152.2595,152.2763,75800.0
2011-07-06 14:10:00,181.68,181.76,181.63,181.73,90700.0,152.2763,152.3433,152.2344,152.3182,90700.0
2011-07-06 14:20:00,181.72,181.74,181.49,181.65,31300.0,152.3098,152.3266,152.117,152.2511,31300.0
2011-07-06 14:30:00,181.66,181.69,181.53,181.68,24500.0,152.2595,152.2847,152.1506,152.2763,24500.0
2011-07-06 14:40:00,181.67,181.85,181.61,181.76,44700.0,152.2679,152.4188,152.2176,152.3433,44700.0
2011-07-06 14:50:00,181.77,181.82,181.59,181.59,61400.0,152.3517,152.3936,152.2009,152.2009,61400.0
2011-07-06 15:00:00,181.6,181.69,181.41,181.67,119500.0,152.2092,152.2847,152.05,152.2679,119500.0
2011-07-06 15:10:00,181.66,181.71,181.47,181.59,25500.0,152.2595,152.3014,152.1003,152.2009,25500.0
2011-07-06 15:20:00,181.6,181.68,181.57,181.67,24400.0,152.2092,152.2763,152.1841,152.2679,24400.0
2011-07-06 15:30:00,181.64,181.65,181.48,181.52,28200.0,152.2428,152.2511,152.1087,152.1422,28200.0
2011-07-06 15:40:00,181.54,181.71,181.53,181.53,84900.0,152.1589,152.3014,152.1506,152.1506,84900.0
2011-07-06 15:50:00,181.55,181.79,181.55,181.78,129500.0,152.1673,152.3685,152.1673,152.3601,129500.0
2011-07-07 09:30:00,183.35,183.47,183.13,183.32,181900.0,153.676,153.7766,153.4916,153.6509,181900.0
2011-07-07 09:40:00,183.34,183.36,182.95,183.08,73100.0,153.6676,153.6844,153.3407,153.4497,73100.0
2011-07-07 09:50:00,183.08,183.44,183.04,183.24,46200.0,153.4497,153.7514,153.4162,153.5838,46200.0
2011-07-07 10:00:00,183.22,183.34,183.01,183.06,75200.0,153.567,153.6676,153.391,153.4329,75200.0
2011-07-07 10:10:00,183.1,183.31,183.1,183.18,97300.0,153.4665,153.6425,153.4665,153.5335,97300.0
2011-07-07 10:20:00,183.22,183.42,183.04,183.37,38100.0,153.567,153.7347,153.4162,153.6928,38100.0
2011-07-07 10:30:00,183.39,183.54,183.3,183.45,50500.0,153.7095,153.8353,153.6341,153.7598,50500.0
2011-07-07 10:40:00,183.49,183.75,183.46,183.62,69800.0,153.7933,154.0113,153.7682,153.9023,69800.0
2011-07-07 10:50:00,183.61,183.77,183.56,183.77,48100.0,153.8939,154.028,153.852,154.028,48100.0
2011-07-07 11:00:00,183.75,183.76,183.55,183.68,134000.0,154.0113,154.0197,153.8436,153.9526,134000.0
2011-07-07 11:10:00,183.7,183.71,183.56,183.59,90700.0,153.9694,153.9777,153.852,153.8772,90700.0
2011-07-07 11:20:00,183.59,183.69,183.55,183.62,86900.0,153.8772,153.961,153.8436,153.9023,86900.0
2011-07-07 11:30:00,183.61,183.62,183.4,183.5,51700.0,153.8939,153.9023,153.7179,153.8017,51700.0
2011-07-07 11:40:00,183.5,183.59,183.41,183.55,42500.0,153.8017,153.8772,153.7263,153.8436,42500.0
2011-07-07 11:50:00,183.56,183.62,183.52,183.55,57600.0,153.852,153.9023,153.8185,153.8436,57600.0
2011-07-07 12:00:00,183.56,183.61,183.47,183.61,48700.0,153.852,153.8939,153.7766,153.8939,48700.0
2011-07-07 12:10:00,183.61,183.72,183.61,183.67,22500.0,153.8939,153.9861,153.8939,153.9442,22500.0
2011-07-07 12:20:00,183.69,183.89,183.69,183.78,45500.0,153.961,154.1286,153.961,154.0364,45500.0
2011-07-07 12:30:00,183.79,183.83,183.66,183.7,18300.0,154.0448,154.0783,153.9358,153.9694,18300.0
2011-07-07 12:40:00,183.72,183.84,183.7,183.76,28200.0,153.9861,154.0867,153.9694,154.0197,28200.0
2011-07-07 12:50:00,183.77,183.82,183.7,183.74,35700.0,154.028,154.0699,153.9694,154.0029,35700.0
2011-07-07 13:00:00,183.73,183.83,183.67,183.82,42600.0,153.9945,154.0783,153.9442,154.0699,42600.0
2011-07-07 13:10:00,183.83,183.85,183.76,183.84,46700.0,154.0783,154.0951,154.0197,154.0867,46700.0
2011-07-07 13:20:00,183.82,183.95,183.8,183.92,19700.0,154.0699,154.1789,154.0532,154.1538,19700.0
2011-07-07 13:30:00,183.92,183.92,183.83,183.88,19700.0,154.1538,154.1538,154.0783,154.1202,19700.0
2011-07-07 13:40:00,183.9,183.93,183.81,183.83,30900.0,154.137,154.1621,154.0616,154.0783,30900.0
2011-07-07 13:50:00,183.84,183.91,183.73,183.73,28900.0,154.0867,154.1454,153.9945,153.9945,28900.0
2011-07-07 14:00:00,183.76,183.82,183.73,183.74,32300.0,154.0197,154.0699,153.9945,154.0029,32300.0
2011-07-07 14:10:00,183.74,183.82,183.71,183.82,41100.0,154.0029,154.0699,153.9777,154.0699,41100.0
2011-07-07 14:20:00,183.83,183.97,183.82,183.93,60900.0,154.0783,154.1957,154.0699,154.1621,60900.0
2011-07-07 14:30:00,183.93,183.97,183.86,183.87,22500.0,154.1621,154.1957,154.1035,154.1118,22500.0
2011-07-07 14:40:00,183.86,183.94,183.83,183.84,20400.0,154.1035,154.1705,154.0783,154.0867,20400.0
2011-07-07 14:50:00,183.84,183.89,183.79,183.82,31000.0,154.0867,154.1286,154.0448,154.0699,31000.0
2011-07-07 15:00:00,183.85,183.85,183.77,183.8,22100.0,154.0951,154.0951,154.028,154.0532,22100.0
2011-07-07 15:10:00,183.81,183.91,183.8,183.88,46600.0,154.0616,154.1454,154.0532,154.1202,46600.0
2011-07-07 15:20:00,183.89,183.93,183.71,183.72,28700.0,154.1286,154.1621,153.9777,153.9861,28700.0
2011-07-07 15:30:00,183.72,183.75,183.53,183.64,98800.0,153.9861,154.0113,153.8269,153.9191,98800.0
2011-07-07 15:40:00,183.63,183.65,183.45,183.48,52800.0,153.9107,153.9275,153.7598,153.785,52800.0
2011-07-07 15:50:00,183.5,183.62,183.44,183.61,231100.0,153.8017,153.9023,153.7514,153.8939,231100.0
2011-07-08 09:30:00,181.52,181.65,181.3,181.51,192700.0,152.1422,152.2511,151.9578,152.1338,192700.0
2011-07-08 09:40:00,181.56,181.89,181.43,181.52,170600.0,152.1757,152.4523,152.0667,152.1422,170600.0
2011-07-08 09:50:00,181.5,181.95,181.48,181.7,52300.0,152.1254,152.5026,152.1087,152.293,52300.0
2011-07-08 10:00:00,181.7,181.7,181.29,181.57,115000.0,152.293,152.293,151.9494,152.1841,115000.0
2011-07-08 10:10:00,181.56,181.56,181.08,181.14,109100.0,152.1757,152.1757,151.7734,151.8237,109100.0
2011-07-08 10:20:00,181.15,181.3,181.01,181.29,67900.0,151.8321,151.9578,151.7147,151.9494,67900.0
2011-07-08 10:30:00,181.25,181.41,180.92,181.36,74400.0,151.9159,152.05,151.6393,152.0081,74400.0
2011-07-08 10:40:00,181.32,181.51,181.1,181.16,55900.0,151.9745,152.1338,151.7902,151.8404,55900.0
2011-07-08 10:50:00,181.15,181.34,181.02,181.24,45100.0,151.8321,151.9913,151.7231,151.9075,45100.0
2011-07-08 11:00:00,181.25,181.26,180.91,181.06,59300.0,151.9159,151.9243,151.6309,151.7566,59300.0
2011-07-08 11:10:00,181.03,181.11,180.83,181.1,72900.0,151.7315,151.7985,151.5639,151.7902,72900.0
2011-07-08 11:20:00,181.09,181.33,181.09,181.2,28600.0,151.7818,151.9829,151.7818,151.874,28600.0
2011-07-08 11:30:00,181.21,181.6,181.02,181.57,54900.0,151.8824,152.2092,151.7231,152.1841,54900.0
2011-07-08 11:40:00,181.59,181.73,181.53,181.64,36600.0,152.2009,152.3182,152.1506,152.2428,36600.0
2011-07-08 11:50:00,181.63,181.78,181.59,181.69,23000.0,152.2344,152.3601,152.2009,152.2847,23000.0
2011-07-08 12:00:00,181.7,181.85,181.61,181.72,22400.0,152.293,152.4188,152.2176,152.3098,22400.0
2011-07-08 12:10:00,181.75,181.75,181.52,181.58,15600.0,152.335,152.335,152.1422,152.1925,15600.0
2011-07-08 12:20:00,181.59,181.66,181.53,181.61,16900.0,152.2009,152.2595,152.1506,152.2176,16900.0
2011-07-08 12:30:00,181.61,181.69,181.58,181.69,12300.0,152.2176,152.2847,152.1925,152.2847,12300.0
2011-07-08 12:40:00,181.72,181.88,181.72,181.83,25700.0,152.3098,152.4439,152.3098,152.402,25700.0
2011-07-08 12:50:00,181.86,181.87,181.77,181.85,17000.0,152.4272,152.4355,152.3517,152.4188,17000.0
2011-07-08 13:00:00,181.8,181.86,181.7,181.83,17100.0,152.3769,152.4272,152.293,152.402,17100.0
2011-07-08 13:10:00,181.82,181.82,181.66,181.74,26400.0,152.3936,152.3936,152.2595,152.3266,26400.0
2011-07-08 13:20:00,181.73,182.02,181.68,182.02,37100.0,152.3182,152.5613,152.2763,152.5613,37100.0
2011-07-08 13:30:00,182.02,182.24,182.02,182.15,26700.0,152.5613,152.7457,152.5613,152.6702,26700.0
2011-07-08 13:40:00,182.15,182.24,181.86,181.87,26800.0,152.6702,152.7457,152.4272,152.4355,26800.0
2011-07-08 13:50:00,181.86,182.01,181.83,181.9,22600.0,152.4272,152.5529,152.402,152.4607,22600.0
2011-07-08 14:00:00,181.9,182.02,181.79,182.01,36800.0,152.4607,152.5613,152.3685,152.5529,36800.0
2011-07-08 14:10:00,182.02,182.02,181.62,181.75,28600.0,152.5613,152.5613,152.226,152.335,28600.0
2011-07-08 14:20:00,181.75,181.8,181.64,181.75,17900.0,152.335,152.3769,152.2428,152.335,17900.0
2011-07-08 14:30:00,181.77,181.98,181.76,181.81,36000.0,152.3517,152.5277,152.3433,152.3852,36000.0
2011-07-08 14:40:00,181.79,181.91,181.74,181.85,47900.0,152.3685,152.4691,152.3266,152.4188,47900.0
2011-07-08 14:50:00,181.86,181.91,181.81,181.89,15100.0,152.4272,152.4691,152.3852,152.4523,15100.0
2011-07-08 15:00:00,181.9,182.1,181.87,182.03,50200.0,152.4607,152.6283,152.4355,152.5696,50200.0
2011-07-08 15:10:00,182.03,182.05,181.84,181.85,21700.0,152.5696,152.5864,152.4104,152.4188,21700.0
2011-07-08 15:20:00,181.85,182.0,181.82,181.94,28400.0,152.4188,152.5445,152.3936,152.4942,28400.0
2011-07-08 15:30:00,181.94,182.37,181.91,182.27,74000.0,152.4942,152.8546,152.4691,152.7708,74000.0
2011-07-08 15:40:00,182.27,182.39,182.21,182.34,68500.0,152.7708,152.8714,152.7205,152.8295,68500.0
2011-07-08 15:50:00,182.35,182.42,182.26,182.37,209700.0,152.8379,152.8965,152.7624,152.8546,209700.0
2011-07-11 09:30:00,180.45,180.66,180.27,180.63,152100.0,151.2454,151.4214,151.0945,151.3962,152100.0
2011-07-11 09:40:00,180.62,180.65,180.29,180.59,83200.0,151.3878,151.413,151.1112,151.3627,83200.0
2011-07-11 09:50:00,180.6,181.0,180.55,180.64,41800.0,151.3711,151.7063,151.3292,151.4046,41800.0
2011-07-11 10:00:00,180.6,180.68,180.04,180.07,60800.0,151.3711,151.4381,150.9017,150.9269,60800.0
2011-07-11 10:10:00,180.09,180.11,179.57,179.62,133900.0,150.9436,150.9604,150.5078,150.5497,133900.0
2011-07-11 10:20:00,179.6,179.7,179.39,179.61,72600.0,150.5329,150.6167,150.3569,150.5413,72600.0
2011-07-11 10:30:00,179.5,179.64,179.17,179.2,55800.0,150.4491,150.5664,150.1725,150.1977,55800.0
2011-07-11 10:40:00,179.23,179.29,179.04,179.15,104200.0,150.2228,150.2731,150.0636,150.1557,104200.0
2011-07-11 10:50:00,179.16,179.22,178.65,178.66,54500.0,150.1641,150.2144,149.7367,149.7451,54500.0
2011-07-11 11:00:00,178.66,178.75,178.37,178.75,47800.0,149.7451,149.8205,149.502,149.8205,47800.0
2011-07-11 11:10:00,178.77,178.87,178.6,178.7,28100.0,149.8373,149.9211,149.6948,149.7786,28100.0
2011-07-11 11:20:00,178.72,179.25,178.72,179.24,28900.0,149.7953,150.2396,149.7953,150.2312,28900.0
2011-07-11 11:30:00,179.21,179.32,179.04,179.07,23500.0,150.206,150.2982,150.0636,150.0887,23500.0
2011-07-11 11:40:00,179.08,179.26,179.02,179.2,26600.0,150.0971,150.2479,150.0468,150.1977,26600.0
2011-07-11 11:50:00,179.21,179.36,179.08,179.13,25800.0,150.206,150.3318,150.0971,150.139,25800.0
2011-07-11 12:00:00,179.12,179.12,178.97,179.07,11700.0,150.1306,150.1306,150.0049,150.0887,11700.0
2011-07-11 12:10:00,179.02,179.17,178.91,179.13,25300.0,150.0468,150.1725,149.9546,150.139,25300.0
2011-07-11 12:20:00,179.14,179.18,179.0,179.1,19600.0,150.1474,150.1809,150.03,150.1138,19600.0
2011-07-11 12:30:00,179.12,179.12,178.88,178.93,10300.0,150.1306,150.1306,149.9294,149.9714,10300.0
2011-07-11 12:40:00,178.97,179.04,178.74,178.76,13200.0,150.0049,150.0636,149.8121,149.8289,13200.0
2011-07-11 12:50:00,178.76,178.81,178.71,178.81,7000.0,149.8289,149.8708,149.787,149.8708,7000.0
2011-07-11 13:00:00,178.84,178.87,178.71,178.74,10900.0,149.8959,149.9211,149.787,149.8121,10900.0
2011-07-11 13:10:00,178.73,178.73,178.43,178.47,48600.0,149.8037,149.8037,149.5523,149.5858,48600.0
2011-07-11 13:20:00,178.46,178.59,178.41,178.53,15400.0,149.5774,149.6864,149.5355,149.6361,15400.0
2011-07-11 13:30:00,178.52,178.72,178.52,178.66,12100.0,149.6277,149.7953,149.6277,149.7451,12100.0
2011-07-11 13:40:00,178.67,178.67,178.5,178.67,16000.0,149.7534,149.7534,149.6109,149.7534,16000.0
2011-07-11 13:50:00,178.65,178.84,178.61,178.83,21100.0,149.7367,149.8959,149.7031,149.8875,21100.0
2011-07-11 14:00:00,178.84,178.89,178.72,178.78,11700.0,149.8959,149.9378,149.7953,149.8456,11700.0
2011-07-11 14:10:00,178.75,178.79,178.47,178.47,25200.0,149.8205,149.854,149.5858,149.5858,25200.0
2011-07-11 14:20:00,178.49,178.59,178.47,178.52,12800.0,149.6026,149.6864,149.5858,149.6277,12800.0
2011-07-11 14:30:00,178.51,178.6,178.24,178.6,27500.0,149.6193,149.6948,149.393,149.6948,27500.0
2011-07-11 14:40:00,178.6,178.62,178.37,178.37,12300.0,149.6948,149.7115,149.502,149.502,12300.0
2011-07-11 14:50:00,178.36,178.49,178.28,178.42,26300.0,149.4936,149.6026,149.4266,149.5439,26300.0
2011-07-11 15:00:00,178.43,178.53,178.12,178.14,30300.0,149.5523,149.6361,149.2924,149.3092,30300.0
2011-07-11 15:10:00,178.14,178.3,178.13,178.2,19800.0,149.3092,149.4433,149.3008,149.3595,19800.0
2011-07-11 15:20:00,178.2,178.43,178.14,178.43,66200.0,149.3595,149.5523,149.3092,149.5523,66200.0
2011-07-11 15:30:00,178.41,178.52,178.24,178.37,57800.0,149.5355,149.6277,149.393,149.502,57800.0
2011-07-11 15:40:00,178.37,178.48,178.22,178.27,135900.0,149.502,149.5942,149.3763,149.4182,135900.0
2011-07-11 15:50:00,178.28,178.55,178.14,178.53,169300.0,149.4266,149.6529,149.3092,149.6361,169300.0
2011-07-12 09:30:00,177.85,178.29,177.74,178.18,155900.0,149.0661,149.4349,148.9739,149.3427,155900.0
2011-07-12 09:40:00,178.22,178.51,178.12,178.26,56000.0,149.3763,149.6193,149.2924,149.4098,56000.0
2011-07-12 09:50:00,178.25,178.38,177.86,178.37,56800.0,149.4014,149.5104,149.0745,149.502,56800.0
2011-07-12 10:00:00,178.37,178.77,178.26,178.65,68600.0,149.502,149.8373,149.4098,149.7367,68600.0
2011-07-12 10:10:00,178.62,178.69,178.32,178.6,70800.0,149.7115,149.7702,149.4601,149.6948,70800.0
2011-07-12 10:20:00,178.59,178.78,178.27,178.53,47200.0,149.6864,149.8456,149.4182,149.6361,47200.0
2011-07-12 10:30:00,178.51,178.65,178.29,178.57,44200.0,149.6193,149.7367,149.4349,149.6696,44200.0
2011-07-12 10:40:00,178.59,178.71,178.29,178.3,45100.0,149.6864,149.787,149.4349,149.4433,45100.0
2011-07-12 10:50:00,178.28,178.29,178.02,178.23,35800.0,149.4266,149.4349,149.2086,149.3846,35800.0
2011-07-12 11:00:00,178.26,178.4,178.08,178.17,48400.0,149.4098,149.5271,149.2589,149.3344,48400.0
2011-07-12 11:10:00,178.16,178.39,178.15,178.36,39700.0,149.326,149.5188,149.3176,149.4936,39700.0
2011-07-12 11:20:00,178.38,178.79,178.38,178.61,53500.0,149.5104,149.854,149.5104,149.7031,53500.0
2011-07-12 11:30:00,178.65,178.68,178.54,178.54,17100.0,149.7367,149.7618,149.6445,149.6445,17100.0
2011-07-12 11:40:00,178.57,178.97,178.56,178.78,25800.0,149.6696,150.0049,149.6612,149.8456,25800.0
2011-07-12 11:50:00,178.76,178.8,178.64,178.75,15800.0,149.8289,149.8624,149.7283,149.8205,15800.0
2011-07-12 12:00:00,178.74,178.95,178.58,178.95,34200.0,149.8121,149.9881,149.678,149.9881,34200.0
2011-07-12 12:10:00,178.93,178.94,178.58,178.67,25300.0,149.9714,149.9797,149.678,149.7534,25300.0
2011-07-12 12:20:00,178.68,178.71,178.41,178.41,18300.0,149.7618,149.787,149.5355,149.5355,18300.0
2011-07-12 12:30:00,178.44,178.56,178.35,178.35,18300.0,149.5607,149.6612,149.4852,149.4852,18300.0
2011-07-12 12:40:00,178.36,178.42,178.23,178.35,25000.0,149.4936,149.5439,149.3846,149.4852,25000.0
2011-07-12 12:50:00,178.36,178.46,178.32,178.44,10200.0,149.4936,149.5774,149.4601,149.5607,10200.0
2011-07-12 13:00:00,178.45,178.7,178.36,178.68,33300.0,149.569,149.7786,149.4936,149.7618,33300.0
2011-07-12 13:10:00,178.68,178.7,178.26,178.44,31400.0,149.7618,149.7786,149.4098,149.5607,31400.0
2011-07-12 13:20:00,178.42,178.52,178.18,178.18,20600.0,149.5439,149.6277,149.3427,149.3427,20600.0
2011-07-12 13:30:00,178.18,178.32,178.14,178.31,34400.0,149.3427,149.4601,149.3092,149.4517,34400.0
2011-07-12 13:40:00,178.28,178.36,178.18,178.35,27700.0,149.4266,149.4936,149.3427,149.4852,27700.0
2011-07-12 13:50:00,178.34,178.36,178.23,178.26,21500.0,149.4768,149.4936,149.3846,149.4098,21500.0
2011-07-12 14:00:00,178.27,178.77,178.23,178.7,42800.0,149.4182,149.8373,149.3846,149.7786,42800.0
2011-07-12 14:10:00,178.72,179.24,178.72,179.15,113100.0,149.7953,150.2312,149.7953,150.1557,113100.0
2011-07-12 14:20:00,179.16,179.28,178.95,179.04,87500.0,150.1641,150.2647,149.9881,150.0636,87500.0
2011-07-12 14:30:00,179.04,179.11,178.54,178.62,66100.0,150.0636,150.1222,149.6445,149.7115,66100.0
2011-07-12 14:40:00,178.64,178.69,178.46,178.65,70000.0,149.7283,149.7702,149.5774,149.7367,70000.0
2011-07-12 14:50:00,178.65,178.68,178.41,178.49,67000.0,149.7367,149.7618,149.5355,149.6026,67000.0
2011-07-12 15:00:00,178.46,178.67,178.42,178.47,87800.0,149.5774,149.7534,149.5439,149.5858,87800.0
2011-07-12 15:10:00,178.47,178.56,178.23,178.45,94200.0,149.5858,149.6612,149.3846,149.569,94200.0
2011-07-12 15:20:00,178.47,178.55,178.06,178.26,120500.0,149.5858,149.6529,149.2422,149.4098,120500.0
2011-07-12 15:30:00,178.27,178.32,178.03,178.26,142100.0,149.4182,149.4601,149.217,149.4098,142100.0
2011-07-12 15:40:00,178.26,178.26,177.63,177.64,166500.0,149.4098,149.4098,148.8818,148.8901,166500.0
2011-07-12 15:50:00,177.63,177.85,177.61,177.83,140800.0,148.8818,149.0661,148.865,149.0494,140800.0
2011-07-13 09:30:00,178.72,179.13,178.64,178.79,152500.0,149.7953,150.139,149.7283,149.854,152500.0
2011-07-13 09:40:00,178.78,179.09,178.76,178.89,57200.0,149.8456,150.1055,149.8289,149.9378,57200.0
2011-07-13 09:50:00,178.89,178.89,178.28,178.38,51800.0,149.9378,149.9378,149.4266,149.5104,51800.0
2011-07-13 10:00:00,178.39,179.41,178.38,179.14,94700.0,149.5188,150.3737,149.5104,150.1474,94700.0
2011-07-13 10:10:00,179.14,179.66,178.99,179.66,38200.0,150.1474,150.5832,150.0216,150.5832,38200.0
2011-07-13 10:20:00,179.66,179.93,179.63,179.69,27000.0,150.5832,150.8095,150.5581,150.6084,27000.0
2011-07-13 10:30:00,179.7,180.36,179.7,180.2,74800.0,150.6167,151.1699,150.6167,151.0358,74800.0
2011-07-13 10:40:00,180.21,180.45,180.19,180.35,59500.0,151.0442,151.2454,151.0274,151.1615,59500.0
2011-07-13 10:50:00,180.37,180.45,180.25,180.32,35600.0,151.1783,151.2454,151.0777,151.1364,35600.0
2011-07-13 11:00:00,180.28,180.29,180.08,180.17,22300.0,151.1029,151.1112,150.9352,151.0107,22300.0
2011-07-13 11:10:00,180.19,180.42,180.19,180.37,60600.0,151.0274,151.2202,151.0274,151.1783,60600.0
2011-07-13 11:20:00,180.4,180.54,180.38,180.47,20600.0,151.2034,151.3208,151.1867,151.2621,20600.0
2011-07-13 11:30:00,180.47,180.47,180.32,180.33,33500.0,151.2621,151.2621,151.1364,151.1448,33500.0
2011-07-13 11:40:00,180.34,180.39,180.12,180.13,40500.0,151.1532,151.1951,150.9688,150.9771,40500.0
2011-07-13 11:50:00,180.1,180.23,180.07,180.18,30600.0,150.952,151.061,150.9269,151.0191,30600.0
2011-07-13 12:00:00,180.17,180.21,180.02,180.14,21700.0,151.0107,151.0442,150.8849,150.9855,21700.0
2011-07-13 12:10:00,180.16,180.33,180.16,180.33,17400.0,151.0023,151.1448,151.0023,151.1448,17400.0
2011-07-13 12:20:00,180.35,180.35,180.24,180.25,6900.0,151.1615,151.1615,151.0693,151.0777,6900.0
2011-07-13 12:30:00,180.26,180.26,180.1,180.13,15700.0,151.0861,151.0861,150.952,150.9771,15700.0
2011-07-13 12:40:00,180.13,180.2,179.94,180.18,37600.0,150.9771,151.0358,150.8179,151.0191,37600.0
2011-07-13 12:50:00,180.16,180.23,180.06,180.13,13700.0,151.0023,151.061,150.9185,150.9771,13700.0
2011-07-13 13:00:00,180.09,180.14,179.79,179.9,36800.0,150.9436,150.9855,150.6922,150.7844,36800.0
2011-07-13 13:10:00,179.87,179.89,179.6,179.69,21200.0,150.7592,150.776,150.5329,150.6084,21200.0
2011-07-13 13:20:00,179.67,179.74,179.6,179.69,12600.0,150.5916,150.6503,150.5329,150.6084,12600.0
2011-07-13 13:30:00,179.71,179.92,179.64,179.91,33800.0,150.6251,150.8011,150.5664,150.7927,33800.0
2011-07-13 13:40:00,179.89,179.89,179.75,179.75,11100.0,150.776,150.776,150.6586,150.6586,11100.0
2011-07-13 13:50:00,179.76,179.78,179.4,179.44,48400.0,150.667,150.6838,150.3653,150.3988,48400.0
2011-07-13 14:00:00,179.44,179.56,179.3,179.49,43900.0,150.3988,150.4994,150.2815,150.4407,43900.0
2011-07-13 14:10:00,179.5,179.5,179.22,179.29,41000.0,150.4491,150.4491,150.2144,150.2731,41000.0
2011-07-13 14:20:00,179.31,179.31,178.98,179.14,30800.0,150.2899,150.2899,150.0133,150.1474,30800.0
2011-07-13 14:30:00,179.15,179.4,179.15,179.37,36500.0,150.1557,150.3653,150.1557,150.3401,36500.0
2011-07-13 14:40:00,179.31,179.35,179.19,179.34,118300.0,150.2899,150.3234,150.1893,150.315,118300.0
2011-07-13 14:50:00,179.34,179.49,179.32,179.39,21200.0,150.315,150.4407,150.2982,150.3569,21200.0
2011-07-13 15:00:00,179.43,179.56,179.1,179.13,48100.0,150.3904,150.4994,150.1138,150.139,48100.0
2011-07-13 15:10:00,179.2,179.2,178.52,178.56,43800.0,150.1977,150.1977,149.6277,149.6612,43800.0
2011-07-13 15:20:00,178.51,178.7,178.36,178.67,53200.0,149.6193,149.7786,149.4936,149.7534,53200.0
2011-07-13 15:30:00,178.66,178.7,178.47,178.49,34500.0,149.7451,149.7786,149.5858,149.6026,34500.0
2011-07-13 15:40:00,178.46,178.47,178.17,178.37,65000.0,149.5774,149.5858,149.3344,149.502,65000.0
2011-07-13 15:50:00,178.36,178.46,178.26,178.4,120100.0,149.4936,149.5774,149.4098,149.5271,120100.0
2011-07-14 09:30:00,178.9,179.04,178.35,178.54,60200.0,149.9462,150.0636,149.4852,149.6445,60200.0
2011-07-14 09:40:00,178.54,179.02,178.54,178.89,131700.0,149.6445,150.0468,149.6445,149.9378,131700.0
2011-07-14 09:50:00,178.89,179.71,178.89,179.52,72600.0,149.9378,150.6251,149.9378,150.4659,72600.0
2011-07-14 10:00:00,179.67,179.77,179.43,179.66,79600.0,150.5916,150.6754,150.3904,150.5832,79600.0
2011-07-14 10:10:00,179.61,179.73,179.19,179.49,34700.0,150.5413,150.6419,150.1893,150.4407,34700.0
2011-07-14 10:20:00,179.53,179.86,179.46,179.67,46100.0,150.4742,150.7508,150.4156,150.5916,46100.0
2011-07-14 10:30:00,179.69,179.75,178.85,178.98,64000.0,150.6084,150.6586,149.9043,150.0133,64000.0
2011-07-14 10:40:00,178.96,178.98,178.39,178.43,40300.0,149.9965,150.0133,149.5188,149.5523,40300.0
2011-07-14 10:50:00,178.44,178.44,177.86,178.04,57400.0,149.5607,149.5607,149.0745,149.2254,57400.0
2011-07-14 11:00:00,178.01,178.29,177.96,178.26,28900.0,149.2003,149.4349,149.1583,149.4098,28900.0
2011-07-14 11:10:00,178.24,178.3,178.06,178.3,16500.0,149.393,149.4433,149.2422,149.4433,16500.0
2011-07-14 11:20:00,178.27,178.3,178.11,178.25,36300.0,149.4182,149.4433,149.2841,149.4014,36300.0
2011-07-14 11:30:00,178.28,178.3,177.57,177.6,34600.0,149.4266,149.4433,148.8315,148.8566,34600.0
2011-07-14 11:40:00,177.6,177.96,177.6,177.9,15800.0,148.8566,149.1583,148.8566,149.1081,15800.0
2011-07-14 11:50:00,177.95,177.95,177.71,177.79,15500.0,149.15,149.15,148.9488,149.0159,15500.0
2011-07-14 12:00:00,177.74,177.74,177.45,177.52,28700.0,148.9739,148.9739,148.7309,148.7896,28700.0
2011-07-14 12:10:00,177.51,177.51,176.86,176.86,41600.0,148.7812,148.7812,148.2364,148.2364,41600.0
2011-07-14 12:20:00,176.87,176.97,176.66,176.97,17600.0,148.2448,148.3286,148.0687,148.3286,17600.0
2011-07-14 12:30:00,176.95,177.05,176.9,177.05,17200.0,148.3118,148.3956,148.2699,148.3956,17200.0
2011-07-14 12:40:00,177.05,179.98,176.93,176.94,1410800.0,148.3956,150.8514,148.295,148.3034,1410800.0
2011-07-14 12:50:00,176.94,176.98,176.41,176.5,65300.0,148.3034,148.3369,147.8592,147.9346,65300.0
2011-07-14 13:00:00,176.52,176.65,176.24,176.43,70800.0,147.9514,148.0604,147.7167,147.876,70800.0
2011-07-14 13:10:00,176.43,176.44,175.88,175.94,96300.0,147.876,147.8843,147.415,147.4653,96300.0
2011-07-14 13:20:00,175.87,176.25,175.81,176.25,46400.0,147.4066,147.7251,147.3563,147.7251,46400.0
2011-07-14 13:30:00,176.28,177.14,176.17,176.62,140300.0,147.7502,148.4711,147.658,148.0352,140300.0
2011-07-14 13:40:00,176.59,176.91,176.41,176.6,19200.0,148.0101,148.2783,147.8592,148.0185,19200.0
2011-07-14 13:50:00,176.59,176.86,176.36,176.86,14300.0,148.0101,148.2364,147.8173,148.2364,14300.0
2011-07-14 14:00:00,176.88,176.97,176.55,176.6,32500.0,148.2531,148.3286,147.9765,148.0185,32500.0
2011-07-14 14:10:00,176.64,177.13,176.64,176.69,75100.0,148.052,148.4627,148.052,148.0939,75100.0
2011-07-14 14:20:00,176.7,176.82,176.16,176.31,85200.0,148.1023,148.2028,147.6497,147.7754,85200.0
2011-07-14 14:30:00,176.31,176.43,176.0,176.11,95600.0,147.7754,147.876,147.5156,147.6078,95600.0
2011-07-14 14:40:00,176.14,176.29,176.02,176.03,84800.0,147.6329,147.7586,147.5323,147.5407,84800.0
2011-07-14 14:50:00,176.0,176.15,175.89,176.11,37800.0,147.5156,147.6413,147.4234,147.6078,37800.0
2011-07-14 15:00:00,176.13,176.23,175.71,175.81,52500.0,147.6245,147.7083,147.2725,147.3563,52500.0
2011-07-14 15:10:00,175.84,176.13,175.73,176.06,34700.0,147.3815,147.6245,147.2893,147.5658,34700.0
2011-07-14 15:20:00,176.1,176.34,176.01,176.08,73600.0,147.5994,147.8005,147.5239,147.5826,73600.0
2011-07-14 15:30:00,176.1,176.53,176.04,176.39,43700.0,147.5994,147.9598,147.5491,147.8424,43700.0
2011-07-14 15:40:00,176.41,176.53,176.13,176.29,71400.0,147.8592,147.9598,147.6245,147.7586,71400.0
2011-07-14 15:50:00,176.28,176.28,175.96,176.06,145000.0,147.7502,147.7502,147.482,147.5658,145000.0
2011-07-15 09:30:00,176.67,177.1,176.59,176.69,96000.0,148.0771,148.4375,148.0101,148.0939,96000.0
2011-07-15 09:40:00,176.71,176.73,176.17,176.65,63200.0,148.1106,148.1274,147.658,148.0604,63200.0
2011-07-15 09:50:00,176.63,176.67,175.89,176.27,272300.0,148.0436,148.0771,147.4234,147.7419,272300.0
2011-07-15 10:00:00,176.3,176.88,176.22,176.38,110000.0,147.767,148.2531,147.7,147.8341,110000.0
2011-07-15 10:10:00,176.35,176.38,176.0,176.0,57000.0,147.8089,147.8341,147.5156,147.5156,57000.0
2011-07-15 10:20:00,176.0,176.1,175.69,176.09,64600.0,147.5156,147.5994,147.2557,147.591,64600.0
2011-07-15 10:30:00,176.09,176.24,175.95,176.03,114000.0,147.591,147.7167,147.4736,147.5407,114000.0
2011-07-15 10:40:00,176.02,176.6,175.97,176.46,61800.0,147.5323,148.0185,147.4904,147.9011,61800.0
2011-07-15 10:50:00,176.45,176.64,176.18,176.29,39100.0,147.8927,148.052,147.6664,147.7586,39100.0
2011-07-15 11:00:00,176.3,176.62,176.15,176.43,43000.0,147.767,148.0352,147.6413,147.876,43000.0
2011-07-15 11:10:00,176.43,176.7,176.34,176.53,138900.0,147.876,148.1023,147.8005,147.9598,138900.0
2011-07-15 11:20:00,176.55,176.66,176.43,176.64,70800.0,147.9765,148.0687,147.876,148.052,70800.0
2011-07-15 11:30:00,176.61,176.68,176.51,176.6,21600.0,148.0268,148.0855,147.943,148.0185,21600.0
2011-07-15 11:40:00,176.6,176.6,176.36,176.44,19700.0,148.0185,148.0185,147.8173,147.8843,19700.0
2011-07-15 11:50:00,176.49,176.63,176.44,176.45,54000.0,147.9263,148.0436,147.8843,147.8927,54000.0
2011-07-15 12:00:00,176.43,177.09,176.42,176.81,63000.0,147.876,148.4291,147.8676,148.1945,63000.0
2011-07-15 12:10:00,176.78,176.91,176.54,176.55,23100.0,148.1693,148.2783,147.9682,147.9765,23100.0
2011-07-15 12:20:00,176.57,176.74,176.47,176.73,26000.0,147.9933,148.1358,147.9095,148.1274,26000.0
2011-07-15 12:30:00,176.75,176.84,176.61,176.61,21800.0,148.1442,148.2196,148.0268,148.0268,21800.0
2011-07-15 12:40:00,176.61,176.68,176.3,176.55,19000.0,148.0268,148.0855,147.767,147.9765,19000.0
2011-07-15 12:50:00,176.54,176.69,176.46,176.62,12600.0,147.9682,148.0939,147.9011,148.0352,12600.0
2011-07-15 13:00:00,176.57,176.69,176.51,176.69,14500.0,147.9933,148.0939,147.943,148.0939,14500.0
2011-07-15 13:10:00,176.69,176.73,176.59,176.6,8700.0,148.0939,148.1274,148.0101,148.0185,8700.0
2011-07-15 13:20:00,176.6,176.78,176.59,176.7,15300.0,148.0185,148.1693,148.0101,148.1023,15300.0
2011-07-15 13:30:00,176.74,176.74,176.64,176.69,7100.0,148.1358,148.1358,148.052,148.0939,7100.0
2011-07-15 13:40:00,176.67,176.7,176.57,176.57,6800.0,148.0771,148.1023,147.9933,147.9933,6800.0
2011-07-15 13:50:00,176.59,176.64,176.33,176.35,56600.0,148.0101,148.052,147.7921,147.8089,56600.0
2011-07-15 14:00:00,176.35,176.46,176.32,176.42,34800.0,147.8089,147.9011,147.7838,147.8676,34800.0
2011-07-15 14:10:00,176.41,176.56,176.28,176.5,28300.0,147.8592,147.9849,147.7502,147.9346,28300.0
2011-07-15 14:20:00,176.52,176.52,176.14,176.22,27900.0,147.9514,147.9514,147.6329,147.7,27900.0
2011-07-15 14:30:00,176.2,176.33,176.17,176.3,21700.0,147.6832,147.7921,147.658,147.767,21700.0
2011-07-15 14:40:00,176.3,176.55,176.24,176.44,21300.0,147.767,147.9765,147.7167,147.8843,21300.0
2011-07-15 14:50:00,176.44,176.52,176.37,176.39,25100.0,147.8843,147.9514,147.8257,147.8424,25100.0
2011-07-15 15:00:00,176.37,176.66,176.32,176.63,36100.0,147.8257,148.0687,147.7838,148.0436,36100.0
2011-07-15 15:10:00,176.64,176.73,176.56,176.68,63300.0,148.052,148.1274,147.9849,148.0855,63300.0
2011-07-15 15:20:00,176.68,176.94,176.65,176.88,64800.0,148.0855,148.3034,148.0604,148.2531,64800.0
2011-07-15 15:30:00,176.89,177.05,176.81,176.96,68400.0,148.2615,148.3956,148.1945,148.3202,68400.0
2011-07-15 15:40:00,176.96,177.15,176.92,177.12,68200.0,148.3202,148.4794,148.2867,148.4543,68200.0
2011-07-15 15:50:00,177.13,177.25,177.04,177.11,130100.0,148.4627,148.5633,148.3872,148.4459,130100.0
2011-07-18 09:30:00,176.65,176.73,176.08,176.53,62000.0,148.0604,148.1274,147.5826,147.9598,62000.0
2011-07-18 09:40:00,176.51,176.71,175.72,175.74,140600.0,147.943,148.1106,147.2809,147.2976,140600.0
2011-07-18 09:50:00,175.72,175.78,175.19,175.25,40300.0,147.2809,147.3312,146.8366,146.8869,40300.0
2011-07-18 10:00:00,175.27,175.46,174.65,174.72,51200.0,146.9037,147.063,146.384,146.4427,51200.0
2011-07-18 10:10:00,174.77,174.77,174.28,174.59,73400.0,146.4846,146.4846,146.0739,146.3338,73400.0
2011-07-18 10:20:00,174.63,174.87,174.6,174.78,34700.0,146.3673,146.5684,146.3421,146.493,34700.0
2011-07-18 10:30:00,174.73,174.8,174.46,174.59,76200.0,146.4511,146.5098,146.2248,146.3338,76200.0
2011-07-18 10:40:00,174.61,174.87,174.38,174.38,79400.0,146.3505,146.5684,146.1577,146.1577,79400.0
2011-07-18 10:50:00,174.4,174.49,174.1,174.39,30100.0,146.1745,146.2499,145.9231,146.1661,30100.0
2011-07-18 11:00:00,174.34,174.49,174.24,174.35,58200.0,146.1242,146.2499,146.0404,146.1326,58200.0
2011-07-18 11:10:00,174.35,174.39,174.23,174.36,46200.0,146.1326,146.1661,146.032,146.141,46200.0
2011-07-18 11:20:00,174.38,174.8,174.37,174.61,12300.0,146.1577,146.5098,146.1494,146.3505,12300.0
2011-07-18 11:30:00,174.6,174.6,174.13,174.25,27300.0,146.3421,146.3421,145.9482,146.0488,27300.0
2011-07-18 11:40:00,174.16,174.21,173.95,174.04,20300.0,145.9733,146.0153,145.7973,145.8728,20300.0
2011-07-18 11:50:00,174.01,174.08,173.8,173.88,15600.0,145.8476,145.9063,145.6716,145.7387,15600.0
2011-07-18 12:00:00,173.97,174.02,173.7,173.84,23200.0,145.8141,145.856,145.5878,145.7051,23200.0
2011-07-18 12:10:00,173.88,174.17,173.87,174.13,12000.0,145.7387,145.9817,145.7303,145.9482,12000.0
2011-07-18 12:20:00,174.13,174.22,174.03,174.21,12100.0,145.9482,146.0236,145.8644,146.0153,12100.0
2011-07-18 12:30:00,174.24,174.4,174.09,174.4,5400.0,146.0404,146.1745,145.9147,146.1745,5400.0
2011-07-18 12:40:00,174.38,174.38,174.21,174.27,9500.0,146.1577,146.1577,146.0153,146.0655,9500.0
2011-07-18 12:50:00,174.26,174.44,174.2,174.44,6400.0,146.0572,146.208,146.0069,146.208,6400.0
2011-07-18 13:00:00,174.4,174.4,174.24,174.36,11400.0,146.1745,146.1745,146.0404,146.141,11400.0
2011-07-18 13:10:00,174.32,174.34,174.06,174.1,24200.0,146.1075,146.1242,145.8895,145.9231,24200.0
2011-07-18 13:20:00,174.08,174.26,174.06,174.26,13500.0,145.9063,146.0572,145.8895,146.0572,13500.0
2011-07-18 13:30:00,174.29,174.61,174.29,174.53,18400.0,146.0823,146.3505,146.0823,146.2835,18400.0
2011-07-18 13:40:00,174.55,174.61,174.48,174.52,16800.0,146.3002,146.3505,146.2416,146.2751,16800.0
2011-07-18 13:50:00,174.52,174.89,174.46,174.82,19600.0,146.2751,146.5852,146.2248,146.5265,19600.0
2011-07-18 14:00:00,174.85,174.86,174.62,174.75,12500.0,146.5517,146.5601,146.3589,146.4679,12500.0
2011-07-18 14:10:00,174.79,174.79,174.66,174.71,7800.0,146.5014,146.5014,146.3924,146.4343,7800.0
2011-07-18 14:20:00,174.74,174.77,174.6,174.6,7000.0,146.4595,146.4846,146.3421,146.3421,7000.0
2011-07-18 14:30:00,174.59,174.6,174.31,174.51,14800.0,146.3338,146.3421,146.0991,146.2667,14800.0
2011-07-18 14:40:00,174.5,174.63,174.45,174.55,13100.0,146.2583,146.3673,146.2164,146.3002,13100.0
2011-07-18 14:50:00,174.53,174.75,174.48,174.75,9000.0,146.2835,146.4679,146.2416,146.4679,9000.0
2011-07-18 15:00:00,174.76,174.99,174.69,174.74,30200.0,146.4762,146.669,146.4176,146.4595,30200.0
2011-07-18 15:10:00,174.72,174.75,174.62,174.71,45200.0,146.4427,146.4679,146.3589,146.4343,45200.0
2011-07-18 15:20:00,174.66,174.72,174.5,174.64,31600.0,146.3924,146.4427,146.2583,146.3757,31600.0
2011-07-18 15:30:00,174.67,174.88,174.53,174.87,38700.0,146.4008,146.5768,146.2835,146.5684,38700.0
2011-07-18 15:40:00,174.89,174.91,174.66,174.79,74600.0,146.5852,146.602,146.3924,146.5014,74600.0
2011-07-18 15:50:00,174.77,174.95,174.74,174.81,101700.0,146.4846,146.6355,146.4595,146.5182,101700.0
2011-07-19 09:30:00,176.11,177.05,176.05,177.0,98100.0,147.6078,148.3956,147.5575,148.3537,98100.0
2011-07-19 09:40:00,177.02,177.41,176.85,177.0,135700.0,148.3705,148.6974,148.228,148.3537,135700.0
2011-07-19 09:50:00,177.01,177.34,176.98,177.14,42500.0,148.3621,148.6387,148.3369,148.4711,42500.0
2011-07-19 10:00:00,177.15,177.41,177.1,177.4,45400.0,148.4794,148.6974,148.4375,148.689,45400.0
2011-07-19 10:10:00,177.4,177.51,177.2,177.44,37300.0,148.689,148.7812,148.5213,148.7225,37300.0
2011-07-19 10:20:00,177.46,177.47,177.24,177.26,35800.0,148.7393,148.7476,148.5549,148.5716,35800.0
2011-07-19 10:30:00,177.28,177.43,177.27,177.31,36800.0,148.5884,148.7141,148.58,148.6135,36800.0
2011-07-19 10:40:00,177.31,177.35,177.23,177.28,16300.0,148.6135,148.6471,148.5465,148.5884,16300.0
2011-07-19 10:50:00,177.3,177.43,177.22,177.27,29100.0,148.6052,148.7141,148.5381,148.58,29100.0
2011-07-19 11:00:00,177.27,177.28,177.1,177.17,15900.0,148.58,148.5884,148.4375,148.4962,15900.0
2011-07-19 11:10:00,177.16,177.26,177.08,177.08,39400.0,148.4878,148.5716,148.4208,148.4208,39400.0
2011-07-19 11:20:00,177.09,177.29,177.09,177.26,19500.0,148.4291,148.5968,148.4291,148.5716,19500.0
2011-07-19 11:30:00,177.26,177.31,176.85,176.86,32600.0,148.5716,148.6135,148.228,148.2364,32600.0
2011-07-19 11:40:00,176.84,176.9,176.68,176.87,17500.0,148.2196,148.2699,148.0855,148.2448,17500.0
2011-07-19 11:50:00,176.88,177.08,176.84,176.97,19800.0,148.2531,148.4208,148.2196,148.3286,19800.0
2011-07-19 12:00:00,176.94,177.07,176.88,176.88,25400.0,148.3034,148.4124,148.2531,148.2531,25400.0
2011-07-19 12:10:00,176.89,177.1,176.88,176.96,25000.0,148.2615,148.4375,148.2531,148.3202,25000.0
2011-07-19 12:20:00,176.96,176.97,176.73,176.8,16100.0,148.3202,148.3286,148.1274,148.1861,16100.0
2011-07-19 12:30:00,176.81,177.19,176.8,177.01,15100.0,148.1945,148.513,148.1861,148.3621,15100.0
2011-07-19 12:40:00,177.0,177.0,176.64,176.66,28800.0,148.3537,148.3537,148.052,148.0687,28800.0
2011-07-19 12:50:00,176.68,176.84,176.66,176.83,15300.0,148.0855,148.2196,148.0687,148.2112,15300.0
2011-07-19 13:00:00,176.83,176.84,176.7,176.7,7400.0,148.2112,148.2196,148.1023,148.1023,7400.0
2011-07-19 13:10:00,176.72,176.94,176.55,176.94,9700.0,148.119,148.3034,147.9765,148.3034,9700.0
2011-07-19 13:20:00,176.91,177.09,176.86,177.09,11100.0,148.2783,148.4291,148.2364,148.4291,11100.0
2011-07-19 13:30:00,177.09,177.43,176.98,177.38,70900.0,148.4291,148.7141,148.3369,148.6722,70900.0
2011-07-19 13:40:00,177.36,177.83,177.28,177.49,42400.0,148.6554,149.0494,148.5884,148.7644,42400.0
2011-07-19 13:50:00,177.49,177.56,177.47,177.54,20900.0,148.7644,148.8231,148.7476,148.8063,20900.0
2011-07-19 14:00:00,177.56,177.56,177.42,177.5,21600.0,148.8231,148.8231,148.7057,148.7728,21600.0
2011-07-19 14:10:00,177.52,177.65,177.46,177.47,49300.0,148.7896,148.8985,148.7393,148.7476,49300.0
2011-07-19 14:20:00,177.46,177.6,177.42,177.6,23000.0,148.7393,148.8566,148.7057,148.8566,23000.0
2011-07-19 14:30:00,177.64,177.66,177.53,177.62,11200.0,148.8901,148.9069,148.7979,148.8734,11200.0
2011-07-19 14:40:00,177.65,178.02,177.62,177.93,98600.0,148.8985,149.2086,148.8734,149.1332,98600.0
2011-07-19 14:50:00,177.93,178.07,177.92,178.06,37400.0,149.1332,149.2505,149.1248,149.2422,37400.0
2011-07-19 15:00:00,178.06,178.32,178.01,178.24,56100.0,149.2422,149.4601,149.2003,149.393,56100.0
2011-07-19 15:10:00,178.23,178.35,178.2,178.25,56100.0,149.3846,149.4852,149.3595,149.4014,56100.0
2011-07-19 15:20:00,178.26,178.29,178.09,178.17,15600.0,149.4098,149.4349,149.2673,149.3344,15600.0
2011-07-19 15:30:00,178.16,178.24,178.09,178.19,42900.0,149.326,149.393,149.2673,149.3511,42900.0
2011-07-19 15:40:00,178.2,178.24,178.11,178.15,58300.0,149.3595,149.393,149.2841,149.3176,58300.0
2011-07-19 15:50:00,178.18,178.29,178.1,178.22,148900.0,149.3427,149.4349,149.2757,149.3763,148900.0
2011-07-20 09:30:00,178.37,178.44,177.68,178.02,88500.0,149.502,149.5607,148.9237,149.2086,88500.0
2011-07-20 09:40:00,178.02,178.02,177.46,177.59,36200.0,149.2086,149.2086,148.7393,148.8482,36200.0
2011-07-20 09:50:00,177.53,177.75,177.31,177.47,59000.0,148.7979,148.9823,148.6135,148.7476,59000.0
2011-07-20 10:00:00,177.42,177.75,177.22,177.56,59100.0,148.7057,148.9823,148.5381,148.8231,59100.0
2011-07-20 10:10:00,177.54,177.75,177.04,177.26,52800.0,148.8063,148.9823,148.3872,148.5716,52800.0
2011-07-20 10:20:00,177.24,177.48,177.19,177.48,19000.0,148.5549,148.756,148.513,148.756,19000.0
2011-07-20 10:30:00,177.48,177.77,177.36,177.71,30700.0,148.756,148.9991,148.6554,148.9488,30700.0
2011-07-20 10:40:00,177.75,177.81,177.61,177.63,16200.0,148.9823,149.0326,148.865,148.8818,16200.0
2011-07-20 10:50:00,177.59,177.73,177.52,177.73,20800.0,148.8482,148.9656,148.7896,148.9656,20800.0
2011-07-20 11:00:00,177.69,177.84,177.67,177.81,17900.0,148.932,149.0578,148.9153,149.0326,17900.0
2011-07-20 11:10:00,177.81,177.88,177.71,177.79,11100.0,149.0326,149.0913,148.9488,149.0159,11100.0
2011-07-20 11:20:00,177.79,177.85,177.61,177.67,24400.0,149.0159,149.0661,148.865,148.9153,24400.0
2011-07-20 11:30:00,177.62,177.7,177.47,177.59,19000.0,148.8734,148.9404,148.7476,148.8482,19000.0
2011-07-20 11:40:00,177.6,177.72,177.32,177.37,32900.0,148.8566,148.9572,148.6219,148.6638,32900.0
2011-07-20 11:50:00,177.35,177.43,177.29,177.35,22400.0,148.6471,148.7141,148.5968,148.6471,22400.0
2011-07-20 12:00:00,177.4,177.47,177.36,177.41,8500.0,148.689,148.7476,148.6554,148.6974,8500.0
2011-07-20 12:10:00,177.4,177.49,177.34,177.41,7300.0,148.689,148.7644,148.6387,148.6974,7300.0
2011-07-20 12:20:00,177.42,177.45,177.27,177.4,23000.0,148.7057,148.7309,148.58,148.689,23000.0
2011-07-20 12:30:00,177.42,177.43,177.31,177.31,10700.0,148.7057,148.7141,148.6135,148.6135,10700.0
2011-07-20 12:40:00,177.33,177.38,177.25,177.37,6500.0,148.6303,148.6722,148.5633,148.6638,6500.0
2011-07-20 12:50:00,177.46,177.57,177.43,177.5,8500.0,148.7393,148.8315,148.7141,148.7728,8500.0
2011-07-20 13:00:00,177.47,177.62,177.43,177.57,6300.0,148.7476,148.8734,148.7141,148.8315,6300.0
2011-07-20 13:10:00,177.55,177.6,177.53,177.55,13600.0,148.8147,148.8566,148.7979,148.8147,13600.0
2011-07-20 13:20:00,177.55,177.8,177.55,177.78,10000.0,148.8147,149.0242,148.8147,149.0075,10000.0
2011-07-20 13:30:00,177.81,177.96,177.67,177.9,23500.0,149.0326,149.1583,148.9153,149.1081,23500.0
2011-07-20 13:40:00,177.9,177.94,177.76,177.91,11200.0,149.1081,149.1416,148.9907,149.1164,11200.0
2011-07-20 13:50:00,177.91,178.03,177.9,177.99,7700.0,149.1164,149.217,149.1081,149.1835,7700.0
2011-07-20 14:00:00,178.01,178.06,177.97,178.02,5700.0,149.2003,149.2422,149.1667,149.2086,5700.0
2011-07-20 14:10:00,178.03,178.06,177.95,178.01,20100.0,149.217,149.2422,149.15,149.2003,20100.0
2011-07-20 14:20:00,178.01,178.21,178.0,178.21,8900.0,149.2003,149.3679,149.1919,149.3679,8900.0
2011-07-20 14:30:00,178.2,178.22,178.1,178.12,23500.0,149.3595,149.3763,149.2757,149.2924,23500.0
2011-07-20 14:40:00,178.15,178.22,177.83,177.86,19000.0,149.3176,149.3763,149.0494,149.0745,19000.0
2011-07-20 14:50:00,177.87,177.99,177.87,177.96,11800.0,149.0829,149.1835,149.0829,149.1583,11800.0
2011-07-20 15:00:00,178.0,178.1,177.94,178.1,13800.0,149.1919,149.2757,149.1416,149.2757,13800.0
2011-07-20 15:10:00,178.09,178.16,178.05,178.08,12400.0,149.2673,149.326,149.2338,149.2589,12400.0
2011-07-20 15:20:00,178.06,178.06,177.88,177.94,91700.0,149.2422,149.2422,149.0913,149.1416,91700.0
2011-07-20 15:30:00,177.92,178.11,177.88,178.11,24500.0,149.1248,149.2841,149.0913,149.2841,24500.0
2011-07-20 15:40:00,178.1,178.11,177.76,177.82,67500.0,149.2757,149.2841,148.9907,149.041,67500.0
2011-07-20 15:50:00,177.82,178.02,177.81,177.89,93600.0,149.041,149.2086,149.0326,149.0997,93600.0
2011-07-21 09:30:00,178.59,178.71,178.15,178.47,65200.0,149.6864,149.787,149.3176,149.5858,65200.0
2011-07-21 09:40:00,178.43,179.37,178.35,179.25,97200.0,149.5523,150.3401,149.4852,150.2396,97200.0
2011-07-21 09:50:00,179.27,179.42,179.04,179.14,58600.0,150.2563,150.3821,150.0636,150.1474,58600.0
2011-07-21 10:00:00,179.1,179.87,178.93,179.76,96200.0,150.1138,150.7592,149.9714,150.667,96200.0
2011-07-21 10:10:00,179.77,179.93,179.65,179.77,55800.0,150.6754,150.8095,150.5748,150.6754,55800.0
2011-07-21 10:20:00,179.76,180.34,179.74,180.25,128200.0,150.667,151.1532,150.6503,151.0777,128200.0
2011-07-21 10:30:00,180.25,180.35,180.12,180.24,69700.0,151.0777,151.1615,150.9688,151.0693,69700.0
2011-07-21 10:40:00,180.22,180.29,180.07,180.12,22100.0,151.0526,151.1112,150.9269,150.9688,22100.0
2011-07-21 10:50:00,180.1,180.25,180.02,180.02,15700.0,150.952,151.0777,150.8849,150.8849,15700.0
2011-07-21 11:00:00,180.01,180.11,179.87,179.93,14800.0,150.8766,150.9604,150.7592,150.8095,14800.0
2011-07-21 11:10:00,179.91,180.04,179.91,179.95,15400.0,150.7927,150.9017,150.7927,150.8263,15400.0
2011-07-21 11:20:00,179.94,179.95,179.5,179.57,36800.0,150.8179,150.8263,150.4491,150.5078,36800.0
2011-07-21 11:30:00,179.63,179.66,179.46,179.62,13700.0,150.5581,150.5832,150.4156,150.5497,13700.0
2011-07-21 11:40:00,179.59,179.59,179.17,179.17,38400.0,150.5245,150.5245,150.1725,150.1725,38400.0
2011-07-21 11:50:00,179.18,179.42,179.12,179.37,35100.0,150.1809,150.3821,150.1306,150.3401,35100.0
2011-07-21 12:00:00,179.38,179.5,179.34,179.39,20500.0,150.3485,150.4491,150.315,150.3569,20500.0
2011-07-21 12:10:00,179.39,179.46,179.22,179.27,12200.0,150.3569,150.4156,150.2144,150.2563,12200.0
2011-07-21 12:20:00,179.24,179.36,179.22,179.36,9900.0,150.2312,150.3318,150.2144,150.3318,9900.0
2011-07-21 12:30:00,179.32,179.62,179.3,179.52,20100.0,150.2982,150.5497,150.2815,150.4659,20100.0
2011-07-21 12:40:00,179.56,180.07,179.56,179.87,88400.0,150.4994,150.9269,150.4994,150.7592,88400.0
2011-07-21 12:50:00,179.85,179.86,179.33,179.7,83400.0,150.7425,150.7508,150.3066,150.6167,83400.0
2011-07-21 13:00:00,179.72,179.8,179.53,179.63,22000.0,150.6335,150.7006,150.4742,150.5581,22000.0
2011-07-21 13:10:00,179.61,179.77,179.54,179.75,25700.0,150.5413,150.6754,150.4826,150.6586,25700.0
2011-07-21 13:20:00,179.78,179.9,179.68,179.89,24500.0,150.6838,150.7844,150.6,150.776,24500.0
2011-07-21 13:30:00,179.87,179.89,179.74,179.85,46800.0,150.7592,150.776,150.6503,150.7425,46800.0
2011-07-21 13:40:00,179.84,179.86,179.65,179.71,19900.0,150.7341,150.7508,150.5748,150.6251,19900.0
2011-07-21 13:50:00,179.7,179.76,179.61,179.74,29400.0,150.6167,150.667,150.5413,150.6503,29400.0
2011-07-21 14:00:00,179.77,179.82,179.64,179.71,21200.0,150.6754,150.7173,150.5664,150.6251,21200.0
2011-07-21 14:10:00,179.74,179.75,179.55,179.56,19200.0,150.6503,150.6586,150.491,150.4994,19200.0
2011-07-21 14:20:00,179.54,179.71,179.54,179.67,16500.0,150.4826,150.6251,150.4826,150.5916,16500.0
2011-07-21 14:30:00,179.68,179.81,179.59,179.76,22000.0,150.6,150.7089,150.5245,150.667,22000.0
2011-07-21 14:40:00,179.75,179.81,179.7,179.72,27400.0,150.6586,150.7089,150.6167,150.6335,27400.0
2011-07-21 14:50:00,179.72,179.81,179.64,179.77,27500.0,150.6335,150.7089,150.5664,150.6754,27500.0
2011-07-21 15:00:00,179.75,179.82,179.51,179.55,48800.0,150.6586,150.7173,150.4575,150.491,48800.0
2011-07-21 15:10:00,179.53,179.83,179.52,179.78,35300.0,150.4742,150.7257,150.4659,150.6838,35300.0
2011-07-21 15:20:00,179.8,179.81,179.66,179.72,35400.0,150.7006,150.7089,150.5832,150.6335,35400.0
2011-07-21 15:30:00,179.72,179.72,179.44,179.51,34500.0,150.6335,150.6335,150.3988,150.4575,34500.0
2011-07-21 15:40:00,179.53,179.74,179.48,179.55,41300.0,150.4742,150.6503,150.4323,150.491,41300.0
2011-07-21 15:50:00,179.57,179.69,179.51,179.66,143900.0,150.5078,150.6084,150.4575,150.5832,143900.0
2011-07-22 09:30:00,179.36,179.8,179.21,179.45,70300.0,150.3318,150.7006,150.206,150.4072,70300.0
2011-07-22 09:40:00,179.41,179.55,179.09,179.31,47700.0,150.3737,150.491,150.1055,150.2899,47700.0
2011-07-22 09:50:00,179.3,179.32,179.0,179.12,54000.0,150.2815,150.2982,150.03,150.1306,54000.0
2011-07-22 10:00:00,179.08,179.4,178.98,179.26,49100.0,150.0971,150.3653,150.0133,150.2479,49100.0
2011-07-22 10:10:00,179.21,179.44,179.0,179.18,40000.0,150.206,150.3988,150.03,150.1809,40000.0
2011-07-22 10:20:00,179.14,179.22,178.74,179.01,42500.0,150.1474,150.2144,149.8121,150.0384,42500.0
2011-07-22 10:30:00,179.01,179.26,178.95,179.2,15900.0,150.0384,150.2479,149.9881,150.1977,15900.0
2011-07-22 10:40:00,179.23,179.4,179.19,179.35,61200.0,150.2228,150.3653,150.1893,150.3234,61200.0
2011-07-22 10:50:00,179.34,179.52,179.23,179.51,51100.0,150.315,150.4659,150.2228,150.4575,51100.0
2011-07-22 11:00:00,179.52,179.62,179.48,179.55,63100.0,150.4659,150.5497,150.4323,150.491,63100.0
2011-07-22 11:10:00,179.55,179.72,179.54,179.65,22300.0,150.491,150.6335,150.4826,150.5748,22300.0
2011-07-22 11:20:00,179.64,179.64,179.48,179.54,12300.0,150.5664,150.5664,150.4323,150.4826,12300.0
2011-07-22 11:30:00,179.54,179.85,179.5,179.84,24400.0,150.4826,150.7425,150.4491,150.7341,24400.0
2011-07-22 11:40:00,179.89,179.93,179.75,179.82,19200.0,150.776,150.8095,150.6586,150.7173,19200.0
2011-07-22 11:50:00,179.81,179.86,179.77,179.8,9500.0,150.7089,150.7508,150.6754,150.7006,9500.0
2011-07-22 12:00:00,179.8,180.08,179.69,180.02,25500.0,150.7006,150.9352,150.6084,150.8849,25500.0
2011-07-22 12:10:00,180.02,180.17,179.97,179.97,24700.0,150.8849,151.0107,150.843,150.843,24700.0
2011-07-22 12:20:00,180.01,180.04,179.93,180.0,15300.0,150.8766,150.9017,150.8095,150.8682,15300.0
2011-07-22 12:30:00,180.02,180.1,179.93,179.96,7500.0,150.8849,150.952,150.8095,150.8347,7500.0
2011-07-22 12:40:00,179.96,180.04,179.94,180.01,6700.0,150.8347,150.9017,150.8179,150.8766,6700.0
2011-07-22 12:50:00,180.03,180.23,180.02,180.15,12100.0,150.8933,151.061,150.8849,150.9939,12100.0
2011-07-22 13:00:00,180.2,180.2,180.07,180.08,22900.0,151.0358,151.0358,150.9269,150.9352,22900.0
2011-07-22 13:10:00,180.09,180.1,180.0,180.1,6500.0,150.9436,150.952,150.8682,150.952,6500.0
2011-07-22 13:20:00,180.1,180.1,179.99,180.06,5000.0,150.952,150.952,150.8598,150.9185,5000.0
2011-07-22 13:30:00,180.09,180.09,180.01,180.03,6100.0,150.9436,150.9436,150.8766,150.8933,6100.0
2011-07-22 13:40:00,180.04,180.07,179.99,180.03,6900.0,150.9017,150.9269,150.8598,150.8933,6900.0
2011-07-22 13:50:00,180.05,180.16,180.03,180.14,10000.0,150.9101,151.0023,150.8933,150.9855,10000.0
2011-07-22 14:00:00,180.13,180.16,179.96,180.13,18400.0,150.9771,151.0023,150.8347,150.9771,18400.0
2011-07-22 14:10:00,180.12,180.21,180.11,180.17,10400.0,150.9688,151.0442,150.9604,151.0107,10400.0
2011-07-22 14:20:00,180.18,180.2,180.11,180.13,11900.0,151.0191,151.0358,150.9604,150.9771,11900.0
2011-07-22 14:30:00,180.15,180.21,180.11,180.16,9300.0,150.9939,151.0442,150.9604,151.0023,9300.0
2011-07-22 14:40:00,180.16,180.2,180.12,180.13,5600.0,151.0023,151.0358,150.9688,150.9771,5600.0
2011-07-22 14:50:00,180.13,180.21,180.13,180.21,4900.0,150.9771,151.0442,150.9771,151.0442,4900.0
2011-07-22 15:00:00,180.22,180.32,180.19,180.24,20000.0,151.0526,151.1364,151.0274,151.0693,20000.0
2011-07-22 15:10:00,180.26,180.28,180.12,180.23,15300.0,151.0861,151.1029,150.9688,151.061,15300.0
2011-07-22 15:20:00,180.22,180.26,180.09,180.1,15800.0,151.0526,151.0861,150.9436,150.952,15800.0
2011-07-22 15:30:00,180.13,180.15,180.0,180.01,37500.0,150.9771,150.9939,150.8682,150.8766,37500.0
2011-07-22 15:40:00,179.98,180.1,179.87,180.07,41000.0,150.8514,150.952,150.7592,150.9269,41000.0
2011-07-22 15:50:00,180.07,180.07,179.94,179.97,47800.0,150.9269,150.9269,150.8179,150.843,47800.0
2011-07-25 09:30:00,178.0,178.26,177.59,178.23,115000.0,149.1919,149.4098,148.8482,149.3846,115000.0
2011-07-25 09:40:00,178.26,178.73,177.89,178.29,54700.0,149.4098,149.8037,149.0997,149.4349,54700.0
2011-07-25 09:50:00,178.29,178.81,178.29,178.79,78400.0,149.4349,149.8708,149.4349,149.854,78400.0
2011-07-25 10:00:00,178.8,179.19,178.8,179.18,62800.0,149.8624,150.1893,149.8624,150.1809,62800.0
2011-07-25 10:10:00,179.2,179.35,179.02,179.27,50400.0,150.1977,150.3234,150.0468,150.2563,50400.0
2011-07-25 10:20:00,179.29,179.59,179.22,179.46,67500.0,150.2731,150.5245,150.2144,150.4156,67500.0
2011-07-25 10:30:00,179.45,179.48,179.1,179.15,49800.0,150.4072,150.4323,150.1138,150.1557,49800.0
2011-07-25 10:40:00,179.15,179.59,179.15,179.36,39100.0,150.1557,150.5245,150.1557,150.3318,39100.0
2011-07-25 10:50:00,179.34,179.34,178.94,179.25,50500.0,150.315,150.315,149.9797,150.2396,50500.0
2011-07-25 11:00:00,179.23,179.37,179.17,179.18,19200.0,150.2228,150.3401,150.1725,150.1809,19200.0
2011-07-25 11:10:00,179.16,179.24,179.08,179.14,16600.0,150.1641,150.2312,150.0971,150.1474,16600.0
2011-07-25 11:20:00,179.18,179.5,179.12,179.43,28800.0,150.1809,150.4491,150.1306,150.3904,28800.0
2011-07-25 11:30:00,179.45,179.54,179.37,179.37,32100.0,150.4072,150.4826,150.3401,150.3401,32100.0
2011-07-25 11:40:00,179.4,179.43,179.27,179.29,18900.0,150.3653,150.3904,150.2563,150.2731,18900.0
2011-07-25 11:50:00,179.3,179.34,179.16,179.26,20500.0,150.2815,150.315,150.1641,150.2479,20500.0
2011-07-25 12:00:00,179.28,179.36,179.24,179.31,26100.0,150.2647,150.3318,150.2312,150.2899,26100.0
2011-07-25 12:10:00,179.34,179.41,179.29,179.36,7800.0,150.315,150.3737,150.2731,150.3318,7800.0
2011-07-25 12:20:00,179.37,179.45,179.34,179.44,8700.0,150.3401,150.4072,150.315,150.3988,8700.0
2011-07-25 12:30:00,179.45,179.57,179.43,179.53,9900.0,150.4072,150.5078,150.3904,150.4742,9900.0
2011-07-25 12:40:00,179.54,179.69,179.53,179.64,10700.0,150.4826,150.6084,150.4742,150.5664,10700.0
2011-07-25 12:50:00,179.66,179.75,179.63,179.7,27600.0,150.5832,150.6586,150.5581,150.6167,27600.0
2011-07-25 13:00:00,179.68,179.85,179.68,179.83,65300.0,150.6,150.7425,150.6,150.7257,65300.0
2011-07-25 13:10:00,179.78,179.79,179.71,179.76,10200.0,150.6838,150.6922,150.6251,150.667,10200.0
2011-07-25 13:20:00,179.8,179.8,179.7,179.74,5800.0,150.7006,150.7006,150.6167,150.6503,5800.0
2011-07-25 13:30:00,179.71,179.78,179.59,179.59,8400.0,150.6251,150.6838,150.5245,150.5245,8400.0
2011-07-25 13:40:00,179.56,179.63,179.48,179.58,23300.0,150.4994,150.5581,150.4323,150.5162,23300.0
2011-07-25 13:50:00,179.54,179.61,179.51,179.52,19000.0,150.4826,150.5413,150.4575,150.4659,19000.0
2011-07-25 14:00:00,179.52,179.68,179.52,179.64,41500.0,150.4659,150.6,150.4659,150.5664,41500.0
2011-07-25 14:10:00,179.68,179.74,179.63,179.67,69200.0,150.6,150.6503,150.5581,150.5916,69200.0
2011-07-25 14:20:00,179.67,179.72,179.62,179.65,8200.0,150.5916,150.6335,150.5497,150.5748,8200.0
2011-07-25 14:30:00,179.65,179.66,179.36,179.38,27800.0,150.5748,150.5832,150.3318,150.3485,27800.0
2011-07-25 14:40:00,179.34,179.49,179.27,179.33,44400.0,150.315,150.4407,150.2563,150.3066,44400.0
2011-07-25 14:50:00,179.36,179.37,179.26,179.26,25800.0,150.3318,150.3401,150.2479,150.2479,25800.0
2011-07-25 15:00:00,179.28,179.3,178.83,178.85,27100.0,150.2647,150.2815,149.8875,149.9043,27100.0
2011-07-25 15:10:00,178.83,179.03,178.71,178.98,47500.0,149.8875,150.0552,149.787,150.0133,47500.0
2011-07-25 15:20:00,178.98,178.98,178.71,178.82,35700.0,150.0133,150.0133,149.787,149.8792,35700.0
2011-07-25 15:30:00,178.85,179.13,178.76,179.05,57700.0,149.9043,150.139,149.8289,150.0719,57700.0
2011-07-25 15:40:00,179.05,179.09,178.64,178.71,86800.0,150.0719,150.1055,149.7283,149.787,86800.0
2011-07-25 15:50:00,178.7,178.71,178.56,178.6,87700.0,149.7786,149.787,149.6612,149.6948,87700.0
2011-07-26 09:30:00,178.24,178.53,177.99,178.36,70300.0,149.393,149.6361,149.1835,149.4936,70300.0
2011-07-26 09:40:00,178.36,178.64,177.85,178.03,36700.0,149.4936,149.7283,149.0661,149.217,36700.0
2011-07-26 09:50:00,178.08,178.1,177.51,177.6,34900.0,149.2589,149.2757,148.7812,148.8566,34900.0
2011-07-26 10:00:00,177.61,177.82,177.1,177.18,108100.0,148.865,149.041,148.4375,148.5046,108100.0
2011-07-26 10:10:00,177.18,177.63,177.16,177.34,36900.0,148.5046,148.8818,148.4878,148.6387,36900.0
2011-07-26 10:20:00,177.35,177.56,177.31,177.49,11400.0,148.6471,148.8231,148.6135,148.7644,11400.0
2011-07-26 10:30:00,177.48,177.54,177.3,177.44,11500.0,148.756,148.8063,148.6052,148.7225,11500.0
2011-07-26 10:40:00,177.47,177.83,177.47,177.71,20500.0,148.7476,149.0494,148.7476,148.9488,20500.0
2011-07-26 10:50:00,177.7,177.83,177.58,177.68,25600.0,148.9404,149.0494,148.8398,148.9237,25600.0
2011-07-26 11:00:00,177.71,178.14,177.71,178.12,32900.0,148.9488,149.3092,148.9488,149.2924,32900.0
2011-07-26 11:10:00,178.15,178.2,178.1,178.14,22500.0,149.3176,149.3595,149.2757,149.3092,22500.0
2011-07-26 11:20:00,178.15,178.2,178.11,178.19,20200.0,149.3176,149.3595,149.2841,149.3511,20200.0
2011-07-26 11:30:00,178.18,178.18,177.97,177.98,25500.0,149.3427,149.3427,149.1667,149.1751,25500.0
2011-07-26 11:40:00,178.01,178.01,177.88,177.91,11900.0,149.2003,149.2003,149.0913,149.1164,11900.0
2011-07-26 11:50:00,177.9,177.92,177.83,177.91,17400.0,149.1081,149.1248,149.0494,149.1164,17400.0
2011-07-26 12:00:00,177.91,177.96,177.83,177.93,7900.0,149.1164,149.1583,149.0494,149.1332,7900.0
2011-07-26 12:10:00,177.94,178.17,177.89,178.13,52900.0,149.1416,149.3344,149.0997,149.3008,52900.0
2011-07-26 12:20:00,178.15,178.17,178.06,178.07,5500.0,149.3176,149.3344,149.2422,149.2505,5500.0
2011-07-26 12:30:00,178.07,178.07,177.97,178.05,9900.0,149.2505,149.2505,149.1667,149.2338,9900.0
2011-07-26 12:40:00,178.03,178.11,177.8,177.8,14700.0,149.217,149.2841,149.0242,149.0242,14700.0
2011-07-26 12:50:00,177.8,177.97,177.78,177.97,5300.0,149.0242,149.1667,149.0075,149.1667,5300.0
2011-07-26 13:00:00,177.97,178.06,177.82,177.87,13900.0,149.1667,149.2422,149.041,149.0829,13900.0
2011-07-26 13:10:00,177.85,177.89,177.72,177.73,28200.0,149.0661,149.0997,148.9572,148.9656,28200.0
2011-07-26 13:20:00,177.72,177.73,177.6,177.72,8200.0,148.9572,148.9656,148.8566,148.9572,8200.0
2011-07-26 13:30:00,177.73,177.76,177.63,177.63,4500.0,148.9656,148.9907,148.8818,148.8818,4500.0
2011-07-26 13:40:00,177.64,177.67,177.52,177.58,35500.0,148.8901,148.9153,148.7896,148.8398,35500.0
2011-07-26 13:50:00,177.59,177.78,177.59,177.77,47800.0,148.8482,149.0075,148.8482,148.9991,47800.0
2011-07-26 14:00:00,177.77,177.97,177.71,177.91,43200.0,148.9991,149.1667,148.9488,149.1164,43200.0
2011-07-26 14:10:00,177.91,178.26,177.87,178.26,36400.0,149.1164,149.4098,149.0829,149.4098,36400.0
2011-07-26 14:20:00,178.24,178.27,178.06,178.12,11700.0,149.393,149.4182,149.2422,149.2924,11700.0
2011-07-26 14:30:00,178.11,178.26,178.03,178.06,11100.0,149.2841,149.4098,149.217,149.2422,11100.0
2011-07-26 14:40:00,178.04,178.06,177.91,177.96,21900.0,149.2254,149.2422,149.1164,149.1583,21900.0
2011-07-26 14:50:00,177.97,178.07,177.85,177.87,13200.0,149.1667,149.2505,149.0661,149.0829,13200.0
2011-07-26 15:00:00,177.86,177.88,177.75,177.82,18300.0,149.0745,149.0913,148.9823,149.041,18300.0
2011-07-26 15:10:00,177.81,177.93,177.72,177.83,46300.0,149.0326,149.1332,148.9572,149.0494,46300.0
2011-07-26 15:20:00,177.84,177.87,177.71,177.79,15400.0,149.0578,149.0829,148.9488,149.0159,15400.0
2011-07-26 15:30:00,177.79,177.81,177.62,177.67,50600.0,149.0159,149.0326,148.8734,148.9153,50600.0
2011-07-26 15:40:00,177.68,177.74,177.33,177.36,90200.0,148.9237,148.9739,148.6303,148.6554,90200.0
2011-07-26 15:50:00,177.36,177.46,177.21,177.42,130300.0,148.6554,148.7393,148.5297,148.7057,130300.0
2011-07-27 09:30:00,176.53,176.55,175.67,175.71,120400.0,147.9598,147.9765,147.239,147.2725,120400.0
2011-07-27 09:40:00,175.71,175.71,175.14,175.3,136800.0,147.2725,147.2725,146.7947,146.9288,136800.0
2011-07-27 09:50:00,175.31,175.31,174.49,174.77,203100.0,146.9372,146.9372,146.2499,146.4846,203100.0
2011-07-27 10:00:00,174.75,174.78,173.94,173.96,164200.0,146.4679,146.493,145.789,145.8057,164200.0
2011-07-27 10:10:00,173.94,174.0,173.78,173.81,107300.0,145.789,145.8392,145.6548,145.68,107300.0
2011-07-27 10:20:00,173.8,173.85,173.32,173.33,205000.0,145.6716,145.7135,145.2693,145.2777,205000.0
2011-07-27 10:30:00,173.32,173.48,173.13,173.43,52000.0,145.2693,145.4034,145.11,145.3615,52000.0
2011-07-27 10:40:00,173.46,173.49,173.2,173.39,53500.0,145.3866,145.4118,145.1687,145.328,53500.0
2011-07-27 10:50:00,173.36,174.06,173.36,174.04,81300.0,145.3028,145.8895,145.3028,145.8728,81300.0
2011-07-27 11:00:00,173.97,174.11,173.84,173.98,87300.0,145.8141,145.9314,145.7051,145.8225,87300.0
2011-07-27 11:10:00,174.01,174.32,173.93,174.26,27200.0,145.8476,146.1075,145.7806,146.0572,27200.0
2011-07-27 11:20:00,174.29,174.5,174.13,174.5,19700.0,146.0823,146.2583,145.9482,146.2583,19700.0
2011-07-27 11:30:00,174.46,174.66,174.17,174.26,64500.0,146.2248,146.3924,145.9817,146.0572,64500.0
2011-07-27 11:40:00,174.26,174.34,174.22,174.3,13900.0,146.0572,146.1242,146.0236,146.0907,13900.0
2011-07-27 11:50:00,174.3,174.31,173.86,173.95,48200.0,146.0907,146.0991,145.7219,145.7973,48200.0
2011-07-27 12:00:00,173.92,173.99,173.78,173.78,23400.0,145.7722,145.8309,145.6548,145.6548,23400.0
2011-07-27 12:10:00,173.8,174.12,173.8,173.98,46900.0,145.6716,145.9398,145.6716,145.8225,46900.0
2011-07-27 12:20:00,174.0,174.07,173.76,173.84,43700.0,145.8392,145.8979,145.6381,145.7051,43700.0
2011-07-27 12:30:00,173.87,173.93,173.72,173.76,36200.0,145.7303,145.7806,145.6046,145.6381,36200.0
2011-07-27 12:40:00,173.74,173.96,173.69,173.84,18700.0,145.6213,145.8057,145.5794,145.7051,18700.0
2011-07-27 12:50:00,173.88,173.97,173.68,173.71,30100.0,145.7387,145.8141,145.571,145.5962,30100.0
2011-07-27 13:00:00,173.69,173.91,173.62,173.91,25100.0,145.5794,145.7638,145.5207,145.7638,25100.0
2011-07-27 13:10:00,173.91,173.93,173.58,173.71,43300.0,145.7638,145.7806,145.4872,145.5962,43300.0
2011-07-27 13:20:00,173.71,173.71,173.51,173.55,12000.0,145.5962,145.5962,145.4285,145.4621,12000.0
2011-07-27 13:30:00,173.54,173.65,173.46,173.53,28700.0,145.4537,145.5459,145.3866,145.4453,28700.0
2011-07-27 13:40:00,173.54,173.87,173.51,173.76,26400.0,145.4537,145.7303,145.4285,145.6381,26400.0
2011-07-27 13:50:00,173.75,173.81,173.7,173.72,13700.0,145.6297,145.68,145.5878,145.6046,13700.0
2011-07-27 14:00:00,173.74,173.78,173.51,173.66,48700.0,145.6213,145.6548,145.4285,145.5543,48700.0
2011-07-27 14:10:00,173.66,173.67,173.5,173.5,23400.0,145.5543,145.5627,145.4202,145.4202,23400.0
2011-07-27 14:20:00,173.48,173.55,173.16,173.23,49500.0,145.4034,145.4621,145.1352,145.1939,49500.0
2011-07-27 14:30:00,173.22,173.23,172.78,173.05,73400.0,145.1855,145.1939,144.8167,145.043,73400.0
2011-07-27 14:40:00,173.03,173.05,172.78,173.02,52400.0,145.0262,145.043,144.8167,145.0178,52400.0
2011-07-27 14:50:00,173.01,173.09,172.75,172.92,58000.0,145.0095,145.0765,144.7915,144.934,58000.0
2011-07-27 15:00:00,172.96,173.09,172.75,172.81,70200.0,144.9676,145.0765,144.7915,144.8418,70200.0
2011-07-27 15:10:00,172.81,172.83,172.47,172.52,96900.0,144.8418,144.8586,144.5569,144.5988,96900.0
2011-07-27 15:20:00,172.56,172.72,172.3,172.72,111700.0,144.6323,144.7664,144.4144,144.7664,111700.0
2011-07-27 15:30:00,172.72,173.03,172.72,172.98,64900.0,144.7664,145.0262,144.7664,144.9843,64900.0
2011-07-27 15:40:00,172.95,173.01,172.48,172.51,94100.0,144.9592,145.0095,144.5652,144.5904,94100.0
2011-07-27 15:50:00,172.51,172.66,172.35,172.49,205300.0,144.5904,144.7161,144.4563,144.5736,205300.0
2011-07-28 09:30:00,172.59,172.99,172.5,172.7,133400.0,144.6574,144.9927,144.582,144.7496,133400.0
2011-07-28 09:40:00,172.67,172.95,172.3,172.75,74000.0,144.7245,144.9592,144.4144,144.7915,74000.0
2011-07-28 09:50:00,172.75,173.06,172.72,172.93,42700.0,144.7915,145.0514,144.7664,144.9424,42700.0
2011-07-28 10:00:00,172.93,173.33,172.62,173.33,96800.0,144.9424,145.2777,144.6826,145.2777,96800.0
2011-07-28 10:10:00,173.33,173.75,173.28,173.69,55100.0,145.2777,145.6297,145.2358,145.5794,55100.0
2011-07-28 10:20:00,173.67,173.71,173.4,173.45,30000.0,145.5627,145.5962,145.3363,145.3783,30000.0
2011-07-28 10:30:00,173.48,173.59,173.22,173.33,39100.0,145.4034,145.4956,145.1855,145.2777,39100.0
2011-07-28 10:40:00,173.34,173.57,173.3,173.55,67700.0,145.2861,145.4788,145.2525,145.4621,67700.0
2011-07-28 10:50:00,173.54,173.63,173.39,173.49,33000.0,145.4537,145.5291,145.328,145.4118,33000.0
2011-07-28 11:00:00,173.45,173.81,173.37,173.78,60900.0,145.3783,145.68,145.3112,145.6548,60900.0
2011-07-28 11:10:00,173.78,173.95,173.68,173.93,20700.0,145.6548,145.7973,145.571,145.7806,20700.0
2011-07-28 11:20:00,173.98,174.43,173.95,174.37,54600.0,145.8225,146.1997,145.7973,146.1494,54600.0
2011-07-28 11:30:00,174.39,174.39,174.21,174.21,11800.0,146.1661,146.1661,146.0153,146.0153,11800.0
2011-07-28 11:40:00,174.27,174.39,174.23,174.27,41300.0,146.0655,146.1661,146.032,146.0655,41300.0
2011-07-28 11:50:00,174.27,174.34,174.17,174.33,28500.0,146.0655,146.1242,145.9817,146.1158,28500.0
2011-07-28 12:00:00,174.33,174.5,174.31,174.33,16500.0,146.1158,146.2583,146.0991,146.1158,16500.0
2011-07-28 12:10:00,174.32,174.32,173.84,173.84,24200.0,146.1075,146.1075,145.7051,145.7051,24200.0
2011-07-28 12:20:00,173.84,173.96,173.8,173.91,13200.0,145.7051,145.8057,145.6716,145.7638,13200.0
2011-07-28 12:30:00,173.9,174.0,173.75,173.8,26500.0,145.7554,145.8392,145.6297,145.6716,26500.0
2011-07-28 12:40:00,173.82,173.89,173.66,173.69,33300.0,145.6884,145.747,145.5543,145.5794,33300.0
2011-07-28 12:50:00,173.69,173.82,173.56,173.8,24300.0,145.5794,145.6884,145.4705,145.6716,24300.0
2011-07-28 13:00:00,173.82,173.82,173.65,173.69,15900.0,145.6884,145.6884,145.5459,145.5794,15900.0
2011-07-28 13:10:00,173.67,173.87,173.66,173.68,33200.0,145.5627,145.7303,145.5543,145.571,33200.0
2011-07-28 13:20:00,173.68,173.69,173.38,173.52,44600.0,145.571,145.5794,145.3196,145.4369,44600.0
2011-07-28 13:30:00,173.51,173.61,173.44,173.61,34500.0,145.4285,145.5124,145.3699,145.5124,34500.0
2011-07-28 13:40:00,173.61,173.77,173.42,173.51,24400.0,145.5124,145.6465,145.3531,145.4285,24400.0
2011-07-28 13:50:00,173.53,173.57,173.37,173.39,24700.0,145.4453,145.4788,145.3112,145.328,24700.0
2011-07-28 14:00:00,173.41,173.42,173.05,173.09,125100.0,145.3447,145.3531,145.043,145.0765,125100.0
2011-07-28 14:10:00,173.06,173.06,172.8,172.95,35800.0,145.0514,145.0514,144.8335,144.9592,35800.0
2011-07-28 14:20:00,172.91,173.01,172.66,172.77,139000.0,144.9257,145.0095,144.7161,144.8083,139000.0
2011-07-28 14:30:00,172.76,172.76,172.51,172.53,49700.0,144.7999,144.7999,144.5904,144.6072,49700.0
2011-07-28 14:40:00,172.5,172.72,172.5,172.7,16100.0,144.582,144.7664,144.582,144.7496,16100.0
2011-07-28 14:50:00,172.69,172.92,172.69,172.84,25400.0,144.7413,144.934,144.7413,144.867,25400.0
2011-07-28 15:00:00,172.8,172.8,172.53,172.62,51200.0,144.8335,144.8335,144.6072,144.6826,51200.0
2011-07-28 15:10:00,172.61,172.66,172.46,172.55,33400.0,144.6742,144.7161,144.5485,144.6239,33400.0
2011-07-28 15:20:00,172.53,172.53,172.19,172.21,39300.0,144.6072,144.6072,144.3222,144.3389,39300.0
2011-07-28 15:30:00,172.21,172.36,172.03,172.23,63900.0,144.3389,144.4647,144.1881,144.3557,63900.0
2011-07-28 15:40:00,172.22,172.22,171.6,171.76,242100.0,144.3473,144.3473,143.8277,143.9618,242100.0
2011-07-28 15:50:00,171.76,171.85,171.63,171.8,144000.0,143.9618,144.0372,143.8528,143.9953,144000.0
2011-07-29 09:30:00,169.34,169.51,168.68,168.86,233100.0,141.9334,142.0759,141.3803,141.5311,233100.0
2011-07-29 09:40:00,168.87,169.41,168.47,169.41,149900.0,141.5395,141.9921,141.2042,141.9921,149900.0
2011-07-29 09:50:00,169.4,170.3,169.25,170.1,71700.0,141.9837,142.7381,141.858,142.5704,71700.0
2011-07-29 10:00:00,170.07,170.44,169.7,170.29,60200.0,142.5453,142.8554,142.2352,142.7297,60200.0
2011-07-29 10:10:00,170.31,170.33,169.78,169.89,64500.0,142.7464,142.7632,142.3022,142.3944,64500.0
2011-07-29 10:20:00,169.92,170.45,169.92,170.26,169600.0,142.4196,142.8638,142.4196,142.7045,169600.0
2011-07-29 10:30:00,170.28,170.48,170.04,170.22,221400.0,142.7213,142.8889,142.5201,142.671,221400.0
2011-07-29 10:40:00,170.27,170.64,169.88,170.64,116400.0,142.7129,143.023,142.386,143.023,116400.0
2011-07-29 10:50:00,170.62,171.73,170.62,171.53,231100.0,143.0063,143.9366,143.0063,143.769,231100.0
2011-07-29 11:00:00,171.53,172.1,171.31,172.08,99600.0,143.769,144.2467,143.5846,144.23,99600.0
2011-07-29 11:10:00,172.07,172.29,171.86,172.27,75300.0,144.2216,144.406,144.0456,144.3892,75300.0
2011-07-29 11:20:00,172.27,172.33,171.82,171.82,46600.0,144.3892,144.4395,144.0121,144.0121,46600.0
2011-07-29 11:30:00,171.82,171.88,171.6,171.65,40700.0,144.0121,144.0624,143.8277,143.8696,40700.0
2011-07-29 11:40:00,171.59,171.82,171.41,171.45,42600.0,143.8193,144.0121,143.6684,143.7019,42600.0
2011-07-29 11:50:00,171.44,171.69,171.42,171.6,143700.0,143.6936,143.9031,143.6768,143.8277,143700.0
2011-07-29 12:00:00,171.62,171.66,171.15,171.37,87300.0,143.8444,143.878,143.4505,143.6349,87300.0
2011-07-29 12:10:00,171.36,171.39,170.98,171.2,53900.0,143.6265,143.6517,143.308,143.4924,53900.0
2011-07-29 12:20:00,171.18,171.28,171.04,171.1,34600.0,143.4756,143.5595,143.3583,143.4086,34600.0
2011-07-29 12:30:00,171.15,171.48,170.92,171.41,58200.0,143.4505,143.7271,143.2577,143.6684,58200.0
2011-07-29 12:40:00,171.35,171.55,171.25,171.28,20000.0,143.6181,143.7858,143.5343,143.5595,20000.0
2011-07-29 12:50:00,171.25,171.43,171.13,171.26,224600.0,143.5343,143.6852,143.4337,143.5427,224600.0
2011-07-29 13:00:00,171.25,171.44,171.12,171.43,31100.0,143.5343,143.6936,143.4254,143.6852,31100.0
2011-07-29 13:10:00,171.45,171.45,171.28,171.32,14300.0,143.7019,143.7019,143.5595,143.593,14300.0
2011-07-29 13:20:00,171.32,171.64,171.32,171.49,12800.0,143.593,143.8612,143.593,143.7355,12800.0
2011-07-29 13:30:00,171.49,171.68,171.34,171.66,23800.0,143.7355,143.8947,143.6097,143.878,23800.0
2011-07-29 13:40:00,171.69,172.05,171.69,172.01,34100.0,143.9031,144.2048,143.9031,144.1713,34100.0
2011-07-29 13:50:00,172.0,172.03,171.83,171.95,24100.0,144.1629,144.1881,144.0204,144.121,24100.0
2011-07-29 14:00:00,171.98,172.3,171.86,172.25,26400.0,144.1462,144.4144,144.0456,144.3725,26400.0
2011-07-29 14:10:00,172.23,172.26,171.85,171.85,22700.0,144.3557,144.3809,144.0372,144.0372,22700.0
2011-07-29 14:20:00,171.82,171.89,171.7,171.77,23400.0,144.0121,144.0707,143.9115,143.9702,23400.0
2011-07-29 14:30:00,171.79,171.99,171.62,171.97,27700.0,143.9869,144.1545,143.8444,144.1378,27700.0
2011-07-29 14:40:00,171.99,172.06,171.83,171.87,14000.0,144.1545,144.2132,144.0204,144.054,14000.0
2011-07-29 14:50:00,171.83,172.07,171.73,171.75,20800.0,144.0204,144.2216,143.9366,143.9534,20800.0
2011-07-29 15:00:00,171.7,171.86,171.55,171.86,65700.0,143.9115,144.0456,143.7858,144.0456,65700.0
2011-07-29 15:10:00,171.88,171.94,171.65,171.77,245800.0,144.0624,144.1126,143.8696,143.9702,245800.0
2011-07-29 15:20:00,171.79,171.79,171.43,171.56,52100.0,143.9869,143.9869,143.6852,143.7941,52100.0
2011-07-29 15:30:00,171.53,171.62,171.37,171.61,102500.0,143.769,143.8444,143.6349,143.836,102500.0
2011-07-29 15:40:00,171.61,171.69,171.16,171.23,105700.0,143.836,143.9031,143.4589,143.5175,105700.0
2011-07-29 15:50:00,171.21,171.65,171.12,171.24,343000.0,143.5008,143.8696,143.4254,143.5259,343000.0
2011-08-01 09:30:00,173.09,173.61,172.31,172.47,329600.0,145.0765,145.5124,144.4228,144.5569,329600.0
2011-08-01 09:40:00,172.46,172.46,171.4,171.54,371600.0,144.5485,144.5485,143.66,143.7774,371600.0
2011-08-01 09:50:00,171.51,171.54,171.24,171.34,188000.0,143.7522,143.7774,143.5259,143.6097,188000.0
2011-08-01 10:00:00,171.3,171.35,169.54,170.42,334800.0,143.5762,143.6181,142.1011,142.8386,334800.0
2011-08-01 10:10:00,170.33,170.81,169.92,170.74,178300.0,142.7632,143.1655,142.4196,143.1069,178300.0
2011-08-01 10:20:00,170.76,171.02,170.48,170.53,82500.0,143.1236,143.3415,142.8889,142.9308,82500.0
2011-08-01 10:30:00,170.52,170.68,170.37,170.54,92400.0,142.9225,143.0566,142.7967,142.9392,92400.0
2011-08-01 10:40:00,170.63,170.74,170.42,170.59,53800.0,143.0147,143.1069,142.8386,142.9811,53800.0
2011-08-01 10:50:00,170.65,170.74,170.24,170.28,93600.0,143.0314,143.1069,142.6878,142.7213,93600.0
2011-08-01 11:00:00,170.31,170.32,169.53,169.81,86300.0,142.7464,142.7548,142.0927,142.3274,86300.0
2011-08-01 11:10:00,169.81,169.95,169.55,169.59,130000.0,142.3274,142.4447,142.1094,142.143,130000.0
2011-08-01 11:20:00,169.59,169.99,169.59,169.83,44500.0,142.143,142.4782,142.143,142.3441,44500.0
2011-08-01 11:30:00,169.86,169.86,168.85,169.15,166100.0,142.3693,142.3693,141.5227,141.7742,166100.0
2011-08-01 11:40:00,169.14,169.21,168.91,169.13,79200.0,141.7658,141.8245,141.573,141.7574,79200.0
2011-08-01 11:50:00,169.12,169.17,168.79,168.89,84400.0,141.749,141.7909,141.4724,141.5563,84400.0
2011-08-01 12:00:00,168.9,169.11,168.75,168.89,52800.0,141.5646,141.7407,141.4389,141.5563,52800.0
2011-08-01 12:10:00,168.92,169.01,168.64,168.71,86700.0,141.5814,141.6568,141.3467,141.4054,86700.0
2011-08-01 12:20:00,168.74,169.08,168.53,169.04,44400.0,141.4305,141.7155,141.2545,141.682,44400.0
2011-08-01 12:30:00,169.05,169.13,168.96,169.07,23300.0,141.6904,141.7574,141.6149,141.7071,23300.0
2011-08-01 12:40:00,169.08,169.08,168.76,168.9,24500.0,141.7155,141.7155,141.4473,141.5646,24500.0
2011-08-01 12:50:00,168.93,169.16,168.89,168.94,38600.0,141.5898,141.7826,141.5563,141.5982,38600.0
2011-08-01 13:00:00,168.99,169.0,168.58,168.7,80800.0,141.6401,141.6485,141.2964,141.397,80800.0
2011-08-01 13:10:00,168.68,168.86,168.65,168.84,35000.0,141.3803,141.5311,141.3551,141.5144,35000.0
2011-08-01 13:20:00,168.86,169.08,168.85,168.88,48300.0,141.5311,141.7155,141.5227,141.5479,48300.0
2011-08-01 13:30:00,168.88,169.07,168.88,169.01,22400.0,141.5479,141.7071,141.5479,141.6568,22400.0
2011-08-01 13:40:00,169.01,169.04,168.9,168.97,15900.0,141.6568,141.682,141.5646,141.6233,15900.0
2011-08-01 13:50:00,168.96,169.04,168.89,169.0,20000.0,141.6149,141.682,141.5563,141.6485,20000.0
2011-08-01 14:00:00,169.02,169.02,168.77,168.77,62200.0,141.6652,141.6652,141.4557,141.4557,62200.0
2011-08-01 14:10:00,168.79,168.81,168.55,168.74,57700.0,141.4724,141.4892,141.2713,141.4305,57700.0
2011-08-01 14:20:00,168.73,168.82,168.66,168.75,43100.0,141.4222,141.4976,141.3635,141.4389,43100.0
2011-08-01 14:30:00,168.73,168.99,168.67,168.96,27000.0,141.4222,141.6401,141.3719,141.6149,27000.0
2011-08-01 14:40:00,168.98,169.25,168.94,169.17,26300.0,141.6317,141.858,141.5982,141.7909,26300.0
2011-08-01 14:50:00,169.17,169.53,169.04,169.51,55800.0,141.7909,142.0927,141.682,142.0759,55800.0
2011-08-01 15:00:00,169.54,169.76,169.5,169.63,33400.0,142.1011,142.2855,142.0675,142.1765,33400.0
2011-08-01 15:10:00,169.66,169.75,169.45,169.61,39000.0,142.2016,142.2771,142.0256,142.1597,39000.0
2011-08-01 15:20:00,169.63,169.93,169.58,169.89,58400.0,142.1765,142.4279,142.1346,142.3944,58400.0
2011-08-01 15:30:00,169.89,170.07,169.43,170.07,97800.0,142.3944,142.5453,142.0089,142.5453,97800.0
2011-08-01 15:40:00,170.1,170.16,169.92,170.03,122400.0,142.5704,142.6207,142.4196,142.5118,122400.0
2011-08-01 15:50:00,170.02,170.23,169.67,170.23,253000.0,142.5034,142.6794,142.21,142.6794,253000.0
2011-08-02 09:30:00,169.22,169.9,169.2,169.9,151400.0,141.8329,142.4028,141.8161,142.4028,151400.0
2011-08-02 09:40:00,169.94,170.53,169.94,170.43,90700.0,142.4363,142.9308,142.4363,142.847,90700.0
2011-08-02 09:50:00,170.35,170.54,170.01,170.28,58800.0,142.78,142.9392,142.495,142.7213,58800.0
2011-08-02 10:00:00,170.3,170.6,170.11,170.19,61900.0,142.7381,142.9895,142.5788,142.6459,61900.0
2011-08-02 10:10:00,170.18,170.36,169.93,169.96,63700.0,142.6375,142.7884,142.4279,142.4531,63700.0
2011-08-02 10:20:00,169.95,170.03,169.66,169.75,64500.0,142.4447,142.5118,142.2016,142.2771,64500.0
2011-08-02 10:30:00,169.71,169.74,169.5,169.7,41000.0,142.2436,142.2687,142.0675,142.2352,41000.0
2011-08-02 10:40:00,169.67,169.75,169.35,169.38,44100.0,142.21,142.2771,141.9418,141.967,44100.0
2011-08-02 10:50:00,169.36,169.41,168.88,168.97,61100.0,141.9502,141.9921,141.5479,141.6233,61100.0
2011-08-02 11:00:00,168.95,168.96,168.66,168.76,64600.0,141.6066,141.6149,141.3635,141.4473,64600.0
2011-08-02 11:10:00,168.75,168.76,168.3,168.33,58900.0,141.4389,141.4473,141.0618,141.0869,58900.0
2011-08-02 11:20:00,168.32,168.46,168.08,168.19,97300.0,141.0785,141.1959,140.8774,140.9696,97300.0
2011-08-02 11:30:00,168.2,168.31,168.14,168.16,27000.0,140.9779,141.0701,140.9276,140.9444,27000.0
2011-08-02 11:40:00,168.14,168.14,167.85,168.05,43300.0,140.9276,140.9276,140.6846,140.8522,43300.0
2011-08-02 11:50:00,168.05,168.21,167.95,168.03,35000.0,140.8522,140.9863,140.7684,140.8354,35000.0
2011-08-02 12:00:00,168.04,168.04,167.79,167.83,28800.0,140.8438,140.8438,140.6343,140.6678,28800.0
2011-08-02 12:10:00,167.82,168.13,167.71,168.12,24800.0,140.6594,140.9193,140.5672,140.9109,24800.0
2011-08-02 12:20:00,168.1,168.35,168.1,168.14,71300.0,140.8941,141.1037,140.8941,140.9276,71300.0
2011-08-02 12:30:00,168.17,168.19,167.56,167.78,80000.0,140.9528,140.9696,140.4415,140.6259,80000.0
2011-08-02 12:40:00,167.78,167.96,167.12,167.27,116600.0,140.6259,140.7768,140.0727,140.1984,116600.0
2011-08-02 12:50:00,167.29,167.33,167.03,167.19,121200.0,140.2152,140.2487,139.9973,140.1314,121200.0
2011-08-02 13:00:00,167.16,167.63,167.16,167.6,77800.0,140.1063,140.5002,140.1063,140.475,77800.0
2011-08-02 13:10:00,167.59,167.65,167.24,167.63,40300.0,140.4667,140.5169,140.1733,140.5002,40300.0
2011-08-02 13:20:00,167.64,167.71,167.48,167.51,30200.0,140.5086,140.5672,140.3745,140.3996,30200.0
2011-08-02 13:30:00,167.51,167.56,166.94,167.11,102000.0,140.3996,140.4415,139.9219,140.0643,102000.0
2011-08-02 13:40:00,167.12,167.16,166.72,166.89,55000.0,140.0727,140.1063,139.7375,139.88,55000.0
2011-08-02 13:50:00,166.9,166.9,166.19,166.36,158500.0,139.8883,139.8883,139.2932,139.4357,158500.0
2011-08-02 14:00:00,166.34,166.58,166.28,166.5,85900.0,139.419,139.6201,139.3687,139.5531,85900.0
2011-08-02 14:10:00,166.51,166.98,166.51,166.97,82100.0,139.5615,139.9554,139.5615,139.947,82100.0
2011-08-02 14:20:00,167.0,167.12,166.73,166.79,34100.0,139.9721,140.0727,139.7458,139.7961,34100.0
2011-08-02 14:30:00,166.79,166.79,166.49,166.49,34300.0,139.7961,139.7961,139.5447,139.5447,34300.0
2011-08-02 14:40:00,166.47,166.55,166.29,166.53,61500.0,139.5279,139.595,139.3771,139.5782,61500.0
2011-08-02 14:50:00,166.54,167.03,166.5,166.97,75200.0,139.5866,139.9973,139.5531,139.947,75200.0
2011-08-02 15:00:00,166.97,167.06,166.87,166.94,35900.0,139.947,140.0224,139.8632,139.9219,35900.0
2011-08-02 15:10:00,166.93,166.99,166.53,166.57,112100.0,139.9135,139.9638,139.5782,139.6117,112100.0
2011-08-02 15:20:00,166.57,166.58,166.13,166.2,143700.0,139.6117,139.6201,139.243,139.3016,143700.0
2011-08-02 15:30:00,166.18,166.24,165.99,166.07,156900.0,139.2849,139.3351,139.1256,139.1927,156900.0
2011-08-02 15:40:00,166.07,166.07,165.48,165.49,277900.0,139.1927,139.1927,138.6981,138.7065,277900.0
2011-08-02 15:50:00,165.47,165.47,165.0,165.16,294500.0,138.6898,138.6898,138.2958,138.4299,294500.0
2011-08-03 09:30:00,165.22,165.59,164.73,164.75,159800.0,138.4802,138.7903,138.0695,138.0863,159800.0
2011-08-03 09:40:00,164.78,164.93,164.06,164.26,165000.0,138.1114,138.2372,137.508,137.6756,165000.0
2011-08-03 09:50:00,164.29,164.9,164.23,164.78,89500.0,137.7007,138.212,137.6505,138.1114,89500.0
2011-08-03 10:00:00,164.82,165.22,164.31,164.63,137900.0,138.145,138.4802,137.7175,137.9857,137900.0
2011-08-03 10:10:00,164.65,164.76,163.89,163.96,100800.0,138.0025,138.0947,137.3655,137.4242,100800.0
2011-08-03 10:20:00,163.95,163.95,162.87,163.33,168000.0,137.4158,137.4158,136.5106,136.8961,168000.0
2011-08-03 10:30:00,163.32,163.35,161.25,161.77,225300.0,136.8877,136.9129,135.1527,135.5886,225300.0
2011-08-03 10:40:00,161.75,162.05,161.12,161.96,322600.0,135.5718,135.8233,135.0438,135.7478,322600.0
2011-08-03 10:50:00,161.97,163.13,161.74,163.1,216600.0,135.7562,136.7285,135.5634,136.7033,216600.0
2011-08-03 11:00:00,163.09,163.63,162.89,163.04,239500.0,136.695,137.1476,136.5273,136.653,239500.0
2011-08-03 11:10:00,163.0,164.17,162.96,164.11,261000.0,136.6195,137.6002,136.586,137.5499,261000.0
2011-08-03 11:20:00,164.1,164.14,163.61,163.68,181100.0,137.5415,137.575,137.1308,137.1895,181100.0
2011-08-03 11:30:00,163.72,164.35,163.64,164.28,109400.0,137.223,137.751,137.1559,137.6924,109400.0
2011-08-03 11:40:00,164.27,164.28,163.64,163.78,69200.0,137.684,137.6924,137.1559,137.2733,69200.0
2011-08-03 11:50:00,163.78,164.2,163.66,163.91,153300.0,137.2733,137.6253,137.1727,137.3822,153300.0
2011-08-03 12:00:00,163.96,164.0,163.36,163.57,89300.0,137.4242,137.4577,136.9213,137.0973,89300.0
2011-08-03 12:10:00,163.53,163.53,163.02,163.03,79700.0,137.0637,137.0637,136.6363,136.6447,79700.0
2011-08-03 12:20:00,163.05,163.18,162.85,163.11,73000.0,136.6614,136.7704,136.4938,136.7117,73000.0
2011-08-03 12:30:00,163.13,163.61,162.93,163.53,78000.0,136.7285,137.1308,136.5609,137.0637,78000.0
2011-08-03 12:40:00,163.56,163.56,163.31,163.56,41400.0,137.0889,137.0889,136.8793,137.0889,41400.0
2011-08-03 12:50:00,163.59,163.89,163.53,163.6,65500.0,137.114,137.3655,137.0637,137.1224,65500.0
2011-08-03 13:00:00,163.6,163.61,163.17,163.26,57900.0,137.1224,137.1308,136.762,136.8374,57900.0
2011-08-03 13:10:00,163.26,163.64,163.2,163.51,52600.0,136.8374,137.1559,136.7872,137.047,52600.0
2011-08-03 13:20:00,163.5,163.93,163.44,163.93,32100.0,137.0386,137.399,136.9883,137.399,32100.0
2011-08-03 13:30:00,163.94,164.73,163.93,164.73,147900.0,137.4074,138.0695,137.399,138.0695,147900.0
2011-08-03 13:40:00,164.73,165.52,164.65,165.19,194500.0,138.0695,138.7317,138.0025,138.4551,194500.0
2011-08-03 13:50:00,165.21,165.21,164.81,164.93,88900.0,138.4718,138.4718,138.1366,138.2372,88900.0
2011-08-03 14:00:00,164.93,165.36,164.83,164.86,78900.0,138.2372,138.5976,138.1533,138.1785,78900.0
2011-08-03 14:10:00,164.87,165.24,164.73,164.73,73200.0,138.1869,138.497,138.0695,138.0695,73200.0
2011-08-03 14:20:00,164.71,164.98,164.36,164.49,108500.0,138.0528,138.2791,137.7594,137.8684,108500.0
2011-08-03 14:30:00,164.51,164.68,164.3,164.5,97000.0,137.8851,138.0276,137.7091,137.8768,97000.0
2011-08-03 14:40:00,164.49,164.93,164.48,164.93,82900.0,137.8684,138.2372,137.86,138.2372,82900.0
2011-08-03 14:50:00,164.92,165.11,164.7,165.01,60800.0,138.2288,138.388,138.0444,138.3042,60800.0
2011-08-03 15:00:00,165.0,165.23,164.74,164.76,79100.0,138.2958,138.4886,138.0779,138.0947,79100.0
2011-08-03 15:10:00,164.75,165.31,164.7,165.29,134900.0,138.0863,138.5557,138.0444,138.5389,134900.0
2011-08-03 15:20:00,165.29,165.8,165.24,165.56,135500.0,138.5389,138.9664,138.497,138.7652,135500.0
2011-08-03 15:30:00,165.56,165.59,165.19,165.52,86800.0,138.7652,138.7903,138.4551,138.7317,86800.0
2011-08-03 15:40:00,165.52,165.9,165.46,165.69,179200.0,138.7317,139.0502,138.6814,138.8742,179200.0
2011-08-03 15:50:00,165.69,165.91,165.69,165.87,264800.0,138.8742,139.0586,138.8742,139.025,264800.0
2011-08-04 09:30:00,163.29,163.44,162.73,162.84,151600.0,136.8626,136.9883,136.3932,136.4854,151600.0
2011-08-04 09:40:00,162.83,163.31,162.34,162.34,75400.0,136.477,136.8793,136.0663,136.0663,75400.0
2011-08-04 09:50:00,162.34,163.05,162.1,162.87,50200.0,136.0663,136.6614,135.8652,136.5106,50200.0
2011-08-04 10:00:00,162.89,163.07,162.51,162.59,124600.0,136.5273,136.6782,136.2088,136.2759,124600.0
2011-08-04 10:10:00,162.53,162.53,161.72,161.73,83700.0,136.2256,136.2256,135.5467,135.5551,83700.0
2011-08-04 10:20:00,161.73,162.67,161.72,162.29,81200.0,135.5551,136.3429,135.5467,136.0244,81200.0
2011-08-04 10:30:00,162.24,162.67,161.97,162.14,60100.0,135.9825,136.3429,135.7562,135.8987,60100.0
2011-08-04 10:40:00,162.1,162.1,161.23,161.56,132300.0,135.8652,135.8652,135.136,135.4126,132300.0
2011-08-04 10:50:00,161.63,161.66,160.87,161.01,90900.0,135.4712,135.4964,134.8342,134.9516,90900.0
2011-08-04 11:00:00,161.0,161.32,160.54,161.04,102200.0,134.9432,135.2114,134.5577,134.9767,102200.0
2011-08-04 11:10:00,161.04,161.27,160.6,161.18,83800.0,134.9767,135.1695,134.6079,135.0941,83800.0
2011-08-04 11:20:00,161.11,161.37,160.24,160.26,179500.0,135.0354,135.2533,134.3062,134.323,179500.0
2011-08-04 11:30:00,160.3,160.83,160.29,160.61,107100.0,134.3565,134.8007,134.3481,134.6163,107100.0
2011-08-04 11:40:00,160.54,160.54,159.09,159.22,292200.0,134.5577,134.5577,133.3423,133.4513,292200.0
2011-08-04 11:50:00,159.2,159.84,159.05,159.79,104500.0,133.4345,133.9709,133.3088,133.929,104500.0
2011-08-04 12:00:00,159.86,160.35,159.62,160.04,76200.0,133.9877,134.3984,133.7866,134.1386,76200.0
2011-08-04 12:10:00,159.93,160.59,159.92,160.34,74200.0,134.0464,134.5996,134.038,134.39,74200.0
2011-08-04 12:20:00,160.33,160.55,160.0,160.39,48900.0,134.3816,134.566,134.1051,134.4319,48900.0
2011-08-04 12:30:00,160.48,160.97,160.48,160.86,79600.0,134.5074,134.9181,134.5074,134.8259,79600.0
2011-08-04 12:40:00,160.82,161.2,160.81,161.15,31000.0,134.7923,135.1108,134.784,135.0689,31000.0
2011-08-04 12:50:00,161.14,161.14,160.6,160.62,37100.0,135.0605,135.0605,134.6079,134.6247,37100.0
2011-08-04 13:00:00,160.64,160.94,160.52,160.6,37300.0,134.6415,134.8929,134.5409,134.6079,37300.0
2011-08-04 13:10:00,160.61,160.61,160.1,160.28,30500.0,134.6163,134.6163,134.1889,134.3397,30500.0
2011-08-04 13:20:00,160.26,160.62,160.26,160.58,27200.0,134.323,134.6247,134.323,134.5912,27200.0
2011-08-04 13:30:00,160.57,160.57,160.05,160.27,36300.0,134.5828,134.5828,134.147,134.3314,36300.0
2011-08-04 13:40:00,160.21,160.25,159.52,159.71,38400.0,134.2811,134.3146,133.7027,133.862,38400.0
2011-08-04 13:50:00,159.69,159.92,159.5,159.58,46000.0,133.8452,134.038,133.686,133.753,46000.0
2011-08-04 14:00:00,159.63,159.71,159.08,159.22,116400.0,133.7949,133.862,133.3339,133.4513,116400.0
2011-08-04 14:10:00,159.21,159.3,158.59,158.71,177600.0,133.4429,133.5183,132.9233,133.0238,177600.0
2011-08-04 14:20:00,158.68,158.69,157.96,158.06,140400.0,132.9987,133.0071,132.3952,132.479,140400.0
2011-08-04 14:30:00,158.02,158.9,157.92,158.77,169600.0,132.4455,133.1831,132.3617,133.0741,169600.0
2011-08-04 14:40:00,158.84,159.27,158.73,159.08,70400.0,133.1328,133.4932,133.0406,133.3339,70400.0
2011-08-04 14:50:00,159.08,159.1,158.64,158.68,95800.0,133.3339,133.3507,132.9652,132.9987,95800.0
2011-08-04 15:00:00,158.66,159.23,158.48,159.06,98600.0,132.9819,133.4597,132.8311,133.3172,98600.0
2011-08-04 15:10:00,159.09,159.15,158.2,158.32,108100.0,133.3423,133.3926,132.5964,132.6969,108100.0
2011-08-04 15:20:00,158.34,158.45,157.57,157.58,150500.0,132.7137,132.8059,132.0683,132.0767,150500.0
2011-08-04 15:30:00,157.61,157.69,157.11,157.54,238100.0,132.1019,132.1689,131.6828,132.0432,238100.0
2011-08-04 15:40:00,157.53,157.56,156.62,156.8,233800.0,132.0348,132.0599,131.2721,131.423,233800.0
2011-08-04 15:50:00,156.78,156.79,155.98,156.07,394900.0,131.4062,131.4146,130.7357,130.8111,394900.0
2011-08-05 09:30:00,157.79,158.11,156.47,156.81,447800.0,132.2527,132.5209,131.1464,131.4313,447800.0
2011-08-05 09:40:00,156.75,156.86,155.47,155.47,145600.0,131.381,131.4732,130.3082,130.3082,145600.0
2011-08-05 09:50:00,155.51,155.59,152.9,153.03,327400.0,130.3417,130.4088,128.1541,128.2631,327400.0
2011-08-05 10:00:00,153.0,154.44,152.58,154.4,347900.0,128.238,129.4449,127.8859,129.4114,347900.0
2011-08-05 10:10:00,154.44,155.12,153.69,155.09,177300.0,129.4449,130.0148,128.8163,129.9897,177300.0
2011-08-05 10:20:00,155.09,156.03,155.07,155.61,104000.0,129.9897,130.7776,129.9729,130.4255,104000.0
2011-08-05 10:30:00,155.5,155.55,154.32,154.76,120500.0,130.3333,130.3753,129.3443,129.7131,120500.0
2011-08-05 10:40:00,154.69,154.71,153.65,153.95,126900.0,129.6544,129.6712,128.7828,129.0342,126900.0
2011-08-05 10:50:00,154.09,154.69,153.84,154.69,85900.0,129.1515,129.6544,128.942,129.6544,85900.0
2011-08-05 11:00:00,154.67,154.67,153.48,153.79,81200.0,129.6377,129.6377,128.6403,128.9001,81200.0
2011-08-05 11:10:00,153.76,153.85,152.54,152.67,214600.0,128.875,128.9504,127.8524,127.9614,214600.0
2011-08-05 11:20:00,152.72,153.77,152.11,153.12,184800.0,128.0033,128.8833,127.492,128.3385,184800.0
2011-08-05 11:30:00,153.1,153.64,152.7,152.7,92200.0,128.3218,128.7744,127.9865,127.9865,92200.0
2011-08-05 11:40:00,152.69,152.82,151.24,151.27,88200.0,127.9781,128.0871,126.7628,126.7879,88200.0
2011-08-05 11:50:00,151.26,151.42,149.96,150.32,143200.0,126.7796,126.9137,125.69,125.9917,143200.0
2011-08-05 12:00:00,150.31,150.91,150.07,150.91,129400.0,125.9833,126.4862,125.7822,126.4862,129400.0
2011-08-05 12:10:00,150.87,152.93,150.81,152.24,373200.0,126.4527,128.1793,126.4024,127.601,373200.0
2011-08-05 12:20:00,152.26,152.84,151.72,152.13,191900.0,127.6177,128.1039,127.1651,127.5088,191900.0
2011-08-05 12:30:00,152.12,154.12,151.96,153.82,101400.0,127.5004,129.1767,127.3663,128.9252,101400.0
2011-08-05 12:40:00,153.81,155.52,153.27,155.09,112700.0,128.9169,130.3501,128.4643,129.9897,112700.0
2011-08-05 12:50:00,155.08,155.93,154.74,155.1,145400.0,129.9813,130.6938,129.6963,129.9981,145400.0
2011-08-05 13:00:00,155.1,155.75,153.62,154.35,202100.0,129.9981,130.5429,128.7576,129.3695,202100.0
2011-08-05 13:10:00,154.38,155.42,154.36,155.42,80200.0,129.3946,130.2663,129.3778,130.2663,80200.0
2011-08-05 13:20:00,155.42,155.7,155.18,155.4,96600.0,130.2663,130.501,130.0651,130.2495,96600.0
2011-08-05 13:30:00,155.39,155.69,154.78,154.91,201800.0,130.2411,130.4926,129.7299,129.8388,201800.0
2011-08-05 13:40:00,154.85,155.36,154.48,155.27,116700.0,129.7885,130.216,129.4784,130.1406,116700.0
2011-08-05 13:50:00,155.28,156.06,155.13,155.47,162500.0,130.149,130.8027,130.0232,130.3082,162500.0
2011-08-05 14:00:00,155.44,155.62,154.67,154.74,165400.0,130.2831,130.4339,129.6377,129.6963,165400.0
2011-08-05 14:10:00,154.78,154.84,154.24,154.77,366600.0,129.7299,129.7802,129.2773,129.7215,366600.0
2011-08-05 14:20:00,154.78,155.11,154.54,154.64,243800.0,129.7299,130.0065,129.5287,129.6125,243800.0
2011-08-05 14:30:00,154.63,155.16,154.45,155.16,64600.0,129.6042,130.0484,129.4533,130.0484,64600.0
2011-08-05 14:40:00,155.16,155.16,154.41,154.47,114800.0,130.0484,130.0484,129.4198,129.47,114800.0
2011-08-05 14:50:00,154.42,154.46,153.73,154.06,135600.0,129.4281,129.4617,128.8498,129.1264,135600.0
2011-08-05 15:00:00,154.18,154.32,152.36,152.73,252800.0,129.227,129.3443,127.7015,128.0117,252800.0
2011-08-05 15:10:00,152.75,153.56,152.54,153.14,115900.0,128.0284,128.7073,127.8524,128.3553,115900.0
2011-08-05 15:20:00,153.12,153.76,152.63,152.64,140700.0,128.3385,128.875,127.9278,127.9362,140700.0
2011-08-05 15:30:00,152.65,153.92,152.64,153.85,147000.0,127.9446,129.0091,127.9362,128.9504,147000.0
2011-08-05 15:40:00,153.96,154.16,153.47,153.63,280300.0,129.0426,129.2102,128.6319,128.766,280300.0
2011-08-05 15:50:00,153.63,153.69,153.24,153.36,607400.0,128.766,128.8163,128.4391,128.5397,607400.0
2011-08-08 09:30:00,148.07,149.78,147.65,149.69,396300.0,124.1058,125.5391,123.7538,125.4637,396300.0
2011-08-08 09:40:00,149.73,150.24,148.99,149.05,267500.0,125.4972,125.9246,124.8769,124.9272,267500.0
2011-08-08 09:50:00,149.07,149.63,148.63,149.27,334100.0,124.944,125.4134,124.5752,125.1116,334100.0
2011-08-08 10:00:00,149.27,149.63,148.75,148.94,196900.0,125.1116,125.4134,124.6758,124.835,196900.0
2011-08-08 10:10:00,148.93,148.96,147.54,147.8,283000.0,124.8267,124.8518,123.6616,123.8795,283000.0
2011-08-08 10:20:00,147.82,147.85,146.62,146.82,269700.0,123.8963,123.9214,122.8905,123.0581,269700.0
2011-08-08 10:30:00,146.82,147.2,145.96,146.71,409700.0,123.0581,123.3766,122.3373,122.966,409700.0
2011-08-08 10:40:00,146.7,147.67,146.53,147.67,287000.0,122.9576,123.7706,122.8151,123.7706,287000.0
2011-08-08 10:50:00,147.71,147.73,146.67,146.84,201500.0,123.8041,123.8209,122.9324,123.0749,201500.0
2011-08-08 11:00:00,146.83,148.26,146.55,148.18,226600.0,123.0665,124.2651,122.8318,124.198,226600.0
2011-08-08 11:10:00,148.18,148.8,147.81,148.04,317300.0,124.198,124.7177,123.8879,124.0807,317300.0
2011-08-08 11:20:00,148.06,148.07,147.39,147.67,192300.0,124.0975,124.1058,123.5359,123.7706,192300.0
2011-08-08 11:30:00,147.67,147.67,147.17,147.35,206100.0,123.7706,123.7706,123.3515,123.5024,206100.0
2011-08-08 11:40:00,147.32,147.77,147.06,147.77,168100.0,123.4772,123.8544,123.2593,123.8544,168100.0
2011-08-08 11:50:00,147.74,147.98,147.4,147.48,132600.0,123.8293,124.0304,123.5443,123.6113,132600.0
2011-08-08 12:00:00,147.46,147.48,146.69,147.09,118700.0,123.5946,123.6113,122.9492,123.2845,118700.0
2011-08-08 12:10:00,147.07,147.28,146.43,146.46,136300.0,123.2677,123.4437,122.7313,122.7564,136300.0
2011-08-08 12:20:00,146.43,146.96,146.12,146.17,131600.0,122.7313,123.1755,122.4714,122.5133,131600.0
2011-08-08 12:30:00,146.17,146.41,146.01,146.09,123000.0,122.5133,122.7145,122.3792,122.4463,123000.0
2011-08-08 12:40:00,146.05,146.58,145.89,146.42,214000.0,122.4128,122.857,122.2787,122.7229,214000.0
2011-08-08 12:50:00,146.37,146.58,145.86,145.93,146300.0,122.681,122.857,122.2535,122.3122,146300.0
2011-08-08 13:00:00,145.92,146.38,145.65,145.73,183200.0,122.3038,122.6894,122.0775,122.1446,183200.0
2011-08-08 13:10:00,145.72,145.9,145.22,145.59,162200.0,122.1362,122.287,121.7171,122.0272,162200.0
2011-08-08 13:20:00,145.59,145.9,145.38,145.59,105900.0,122.0272,122.287,121.8512,122.0272,105900.0
2011-08-08 13:30:00,145.6,145.73,144.78,144.8,229900.0,122.0356,122.1446,121.3483,121.3651,229900.0
2011-08-08 13:40:00,144.81,145.1,144.21,144.42,207500.0,121.3735,121.6165,120.8706,121.0466,207500.0
2011-08-08 13:50:00,144.41,144.96,143.87,143.92,272800.0,121.0382,121.4992,120.5856,120.6275,272800.0
2011-08-08 14:00:00,143.95,144.6,143.73,143.91,239800.0,120.6526,121.1974,120.4682,120.6191,239800.0
2011-08-08 14:10:00,143.98,144.27,142.56,142.92,257400.0,120.6778,120.9208,119.4876,119.7893,257400.0
2011-08-08 14:20:00,142.91,142.95,141.05,142.13,459600.0,119.781,119.8145,118.222,119.1272,459600.0
2011-08-08 14:30:00,142.14,143.45,141.85,142.61,468500.0,119.1356,120.2336,118.8925,119.5295,468500.0
2011-08-08 14:40:00,142.66,143.28,142.41,142.69,344200.0,119.5714,120.0911,119.3619,119.5966,344200.0
2011-08-08 14:50:00,142.69,142.91,142.19,142.39,272300.0,119.5966,119.781,119.1775,119.3451,272300.0
2011-08-08 15:00:00,142.37,143.37,142.28,143.37,423000.0,119.3284,120.1665,119.2529,120.1665,423000.0
2011-08-08 15:10:00,143.37,145.31,143.13,144.96,445900.0,120.1665,121.7925,119.9654,121.4992,445900.0
2011-08-08 15:20:00,144.93,145.19,144.05,144.13,349400.0,121.474,121.692,120.7365,120.8035,349400.0
2011-08-08 15:30:00,144.14,144.31,143.36,143.73,259800.0,120.8119,120.9544,120.1581,120.4682,259800.0
2011-08-08 15:40:00,143.72,143.84,141.88,141.97,341000.0,120.4599,120.5604,118.9177,118.9931,341000.0
2011-08-08 15:50:00,141.98,142.15,140.78,140.86,677800.0,119.0015,119.144,117.9957,118.0627,677800.0
2011-08-09 09:30:00,144.32,144.34,142.24,142.26,596900.0,120.9628,120.9795,119.2194,119.2362,596900.0
2011-08-09 09:40:00,142.27,142.35,140.83,141.82,472200.0,119.2445,119.3116,118.0376,118.8674,472200.0
2011-08-09 09:50:00,141.81,143.31,141.79,143.18,503200.0,118.859,120.1162,118.8422,120.0073,503200.0
2011-08-09 10:00:00,143.17,144.51,143.17,143.85,382400.0,119.9989,121.122,119.9989,120.5688,382400.0
2011-08-09 10:10:00,143.85,144.79,143.66,144.58,365600.0,120.5688,121.3567,120.4096,121.1807,365600.0
2011-08-09 10:20:00,144.6,145.18,144.1,145.17,326400.0,121.1974,121.6836,120.7784,121.6752,326400.0
2011-08-09 10:30:00,145.17,145.71,145.09,145.32,193000.0,121.6752,122.1278,121.6081,121.8009,193000.0
2011-08-09 10:40:00,145.31,145.76,144.81,145.47,240200.0,121.7925,122.1697,121.3735,121.9266,240200.0
2011-08-09 10:50:00,145.52,145.73,145.18,145.34,321900.0,121.9685,122.1446,121.6836,121.8177,321900.0
2011-08-09 11:00:00,145.29,145.35,144.53,144.75,226600.0,121.7758,121.8261,121.1388,121.3232,226600.0
2011-08-09 11:10:00,144.77,145.0,144.24,144.92,177700.0,121.3399,121.5327,120.8957,121.4657,177700.0
2011-08-09 11:20:00,144.94,145.74,144.91,145.69,149900.0,121.4824,122.1529,121.4573,122.111,149900.0
2011-08-09 11:30:00,145.72,145.88,145.41,145.68,142200.0,122.1362,122.2703,121.8763,122.1026,142200.0
2011-08-09 11:40:00,145.65,145.96,145.59,145.66,86100.0,122.0775,122.3373,122.0272,122.0859,86100.0
2011-08-09 11:50:00,145.67,146.43,145.66,146.25,106900.0,122.0943,122.7313,122.0859,122.5804,106900.0
2011-08-09 12:00:00,146.26,146.63,146.06,146.45,357600.0,122.5888,122.8989,122.4211,122.748,357600.0
2011-08-09 12:10:00,146.48,146.51,146.13,146.25,215900.0,122.7732,122.7983,122.4798,122.5804,215900.0
2011-08-09 12:20:00,146.21,146.49,146.12,146.28,123800.0,122.5469,122.7816,122.4714,122.6055,123800.0
2011-08-09 12:30:00,146.3,146.5,146.24,146.45,89100.0,122.6223,122.7899,122.572,122.748,89100.0
2011-08-09 12:40:00,146.44,146.47,146.01,146.03,29800.0,122.7396,122.7648,122.3792,122.396,29800.0
2011-08-09 12:50:00,146.02,146.15,145.69,145.75,155400.0,122.3876,122.4966,122.111,122.1613,155400.0
2011-08-09 13:00:00,145.73,145.92,145.39,145.88,312300.0,122.1446,122.3038,121.8596,122.2703,312300.0
2011-08-09 13:10:00,145.87,146.09,145.79,145.85,91100.0,122.2619,122.4463,122.1948,122.2451,91100.0
2011-08-09 13:20:00,145.86,145.95,145.72,145.75,88000.0,122.2535,122.329,122.1362,122.1613,88000.0
2011-08-09 13:30:00,145.74,145.91,145.39,145.42,113700.0,122.1529,122.2954,121.8596,121.8847,113700.0
2011-08-09 13:40:00,145.45,145.54,144.88,145.01,83400.0,121.9099,121.9853,121.4321,121.5411,83400.0
2011-08-09 13:50:00,145.0,145.1,144.18,144.8,273700.0,121.5327,121.6165,120.8454,121.3651,273700.0
2011-08-09 14:00:00,144.79,145.0,144.33,144.51,150000.0,121.3567,121.5327,120.9711,121.122,150000.0
2011-08-09 14:10:00,144.55,145.99,144.28,144.64,34000.0,121.1555,122.3625,120.9292,121.231,34000.0
2011-08-09 14:20:00,144.62,144.74,142.34,144.1,874200.0,121.2142,121.3148,119.3032,120.7784,874200.0
2011-08-09 14:30:00,143.97,144.14,142.07,142.09,367900.0,120.6694,120.8119,119.0769,119.0937,367900.0
2011-08-09 14:40:00,142.09,142.12,139.8,141.46,980200.0,119.0937,119.1188,117.1743,118.5656,980200.0
2011-08-09 14:50:00,141.49,143.19,141.49,142.09,324800.0,118.5908,120.0156,118.5908,119.0937,324800.0
2011-08-09 15:00:00,142.06,143.23,141.39,143.01,269300.0,119.0685,120.0492,118.507,119.8648,269300.0
2011-08-09 15:10:00,142.87,145.39,142.83,145.0,174200.0,119.7474,121.8596,119.7139,121.5327,174200.0
2011-08-09 15:20:00,144.98,145.6,144.47,145.39,130400.0,121.5159,122.0356,121.0885,121.8596,130400.0
2011-08-09 15:30:00,145.4,145.52,144.69,145.49,195100.0,121.868,121.9685,121.2729,121.9434,195100.0
2011-08-09 15:40:00,145.5,147.94,145.43,147.89,330700.0,121.9518,123.9969,121.8931,123.955,330700.0
2011-08-09 15:50:00,147.92,149.98,147.75,149.94,432100.0,123.9801,125.7067,123.8376,125.6732,432100.0
2011-08-10 09:30:00,146.53,146.67,145.03,146.19,610400.0,122.8151,122.9324,121.5578,122.5301,610400.0
2011-08-10 09:40:00,146.2,147.79,145.68,147.54,255900.0,122.5385,123.8712,122.1026,123.6616,255900.0
2011-08-10 09:50:00,147.49,147.81,146.74,146.8,159800.0,123.6197,123.8879,122.9911,123.0414,159800.0
2011-08-10 10:00:00,146.78,147.4,146.1,146.48,186900.0,123.0246,123.5443,122.4547,122.7732,186900.0
2011-08-10 10:10:00,146.53,146.58,145.52,146.18,285600.0,122.8151,122.857,121.9685,122.5217,285600.0
2011-08-10 10:20:00,146.17,146.53,145.17,146.12,351000.0,122.5133,122.8151,121.6752,122.4714,351000.0
2011-08-10 10:30:00,146.17,147.73,145.83,146.89,292200.0,122.5133,123.8209,122.2284,123.1168,292200.0
2011-08-10 10:40:00,146.91,147.35,146.23,146.59,199900.0,123.1336,123.5024,122.5636,122.8654,199900.0
2011-08-10 10:50:00,146.57,147.12,145.81,146.71,175000.0,122.8486,123.3096,122.2116,122.966,175000.0
2011-08-10 11:00:00,146.71,146.82,145.64,146.06,124900.0,122.966,123.0581,122.0691,122.4211,124900.0
2011-08-10 11:10:00,146.08,147.0,145.88,146.51,143900.0,122.4379,123.209,122.2703,122.7983,143900.0
2011-08-10 11:20:00,146.51,146.65,145.63,145.73,92600.0,122.7983,122.9157,122.0607,122.1446,92600.0
2011-08-10 11:30:00,145.77,146.48,145.6,145.94,243900.0,122.1781,122.7732,122.0356,122.3206,243900.0
2011-08-10 11:40:00,145.99,146.86,145.7,146.15,81900.0,122.3625,123.0917,122.1194,122.4966,81900.0
2011-08-10 11:50:00,146.17,147.35,146.17,146.88,79000.0,122.5133,123.5024,122.5133,123.1084,79000.0
2011-08-10 12:00:00,146.83,147.5,146.41,147.15,111800.0,123.0665,123.6281,122.7145,123.3347,111800.0
2011-08-10 12:10:00,147.11,147.66,146.86,147.65,36500.0,123.3012,123.7622,123.0917,123.7538,36500.0
2011-08-10 12:20:00,147.68,147.68,146.51,146.52,38900.0,123.779,123.779,122.7983,122.8067,38900.0
2011-08-10 12:30:00,146.54,146.97,146.02,146.15,34600.0,122.8235,123.1839,122.3876,122.4966,34600.0
2011-08-10 12:40:00,146.18,146.8,145.92,146.51,23400.0,122.5217,123.0414,122.3038,122.7983,23400.0
2011-08-10 12:50:00,146.46,147.26,146.39,147.2,28500.0,122.7564,123.4269,122.6977,123.3766,28500.0
2011-08-10 13:00:00,147.15,147.45,146.7,147.05,47400.0,123.3347,123.5862,122.9576,123.2509,47400.0
2011-08-10 13:10:00,147.09,147.32,146.29,146.61,38900.0,123.2845,123.4772,122.6139,122.8821,38900.0
2011-08-10 13:20:00,146.53,147.24,146.16,146.91,73400.0,122.8151,123.4102,122.505,123.1336,73400.0
2011-08-10 13:30:00,146.85,147.21,146.62,146.74,102000.0,123.0833,123.385,122.8905,122.9911,102000.0
2011-08-10 13:40:00,146.68,147.9,146.48,147.6,206000.0,122.9408,123.9634,122.7732,123.7119,206000.0
2011-08-10 13:50:00,147.61,148.57,147.52,148.51,152600.0,123.7203,124.5249,123.6449,124.4746,152600.0
2011-08-10 14:00:00,148.46,149.37,148.09,149.31,98300.0,124.4327,125.1954,124.1226,125.1452,98300.0
2011-08-10 14:10:00,149.36,150.12,148.92,149.22,239800.0,125.1871,125.8241,124.8183,125.0697,239800.0
2011-08-10 14:20:00,149.22,150.06,149.21,149.44,89900.0,125.0697,125.7738,125.0613,125.2541,89900.0
2011-08-10 14:30:00,149.37,149.76,148.7,148.81,85400.0,125.1954,125.5223,124.6339,124.7261,85400.0
2011-08-10 14:40:00,148.8,149.78,148.8,149.17,71200.0,124.7177,125.5391,124.7177,125.0278,71200.0
2011-08-10 14:50:00,149.12,149.15,148.0,148.0,91600.0,124.9859,125.0111,124.0472,124.0472,91600.0
2011-08-10 15:00:00,147.97,148.41,147.26,147.34,103200.0,124.022,124.3908,123.4269,123.494,103200.0
2011-08-10 15:10:00,147.36,147.68,146.77,147.34,88800.0,123.5108,123.779,123.0162,123.494,88800.0
2011-08-10 15:20:00,147.27,148.18,146.97,147.2,151900.0,123.4353,124.198,123.1839,123.3766,151900.0
2011-08-10 15:30:00,147.14,147.14,146.03,146.81,116100.0,123.3264,123.3264,122.396,123.0498,116100.0
2011-08-10 15:40:00,146.83,147.37,146.08,146.26,157600.0,123.0665,123.5191,122.4379,122.5888,157600.0
2011-08-10 15:50:00,146.32,146.32,144.6,144.77,491500.0,122.6391,122.6391,121.1974,121.3399,491500.0
2011-08-11 09:30:00,145.59,148.13,145.5,146.94,276500.0,122.0272,124.1561,121.9518,123.1587,276500.0
2011-08-11 09:40:00,146.85,147.43,145.6,145.93,259100.0,123.0833,123.5694,122.0356,122.3122,259100.0
2011-08-11 09:50:00,146.03,146.66,145.24,146.13,202200.0,122.396,122.924,121.7339,122.4798,202200.0
2011-08-11 10:00:00,146.22,147.16,145.97,146.64,62900.0,122.5553,123.3431,122.3457,122.9073,62900.0
2011-08-11 10:10:00,146.64,148.12,145.88,147.77,113700.0,122.9073,124.1478,122.2703,123.8544,113700.0
2011-08-11 10:20:00,147.71,148.33,147.15,147.69,129600.0,123.8041,124.3238,123.3347,123.7873,129600.0
2011-08-11 10:30:00,147.72,148.65,147.54,148.62,104500.0,123.8125,124.592,123.6616,124.5668,104500.0
2011-08-11 10:40:00,148.63,149.43,148.12,149.39,41800.0,124.5752,125.2457,124.1478,125.2122,41800.0
2011-08-11 10:50:00,149.34,149.53,148.66,148.75,113400.0,125.1703,125.3296,124.6004,124.6758,113400.0
2011-08-11 11:00:00,148.77,149.27,148.61,148.98,43500.0,124.6926,125.1116,124.5584,124.8686,43500.0
2011-08-11 11:10:00,148.9,149.02,148.29,148.59,58600.0,124.8015,124.9021,124.2902,124.5417,58600.0
2011-08-11 11:20:00,148.75,148.79,147.91,148.63,27600.0,124.6758,124.7093,123.9717,124.5752,27600.0
2011-08-11 11:30:00,148.57,148.96,148.12,148.42,51400.0,124.5249,124.8518,124.1478,124.3992,51400.0
2011-08-11 11:40:00,148.48,148.94,148.43,148.72,67600.0,124.4495,124.835,124.4076,124.6506,67600.0
2011-08-11 11:50:00,148.67,149.28,148.63,148.74,87000.0,124.6087,125.12,124.5752,124.6674,87000.0
2011-08-11 12:00:00,148.7,148.96,148.36,148.62,66400.0,124.6339,124.8518,124.3489,124.5668,66400.0
2011-08-11 12:10:00,148.64,148.89,148.27,148.56,40700.0,124.5836,124.7931,124.2735,124.5165,40700.0
2011-08-11 12:20:00,148.53,148.82,148.17,148.38,26600.0,124.4914,124.7345,124.1897,124.3657,26600.0
2011-08-11 12:30:00,148.34,149.04,148.34,149.04,27100.0,124.3321,124.9189,124.3321,124.9189,27100.0
2011-08-11 12:40:00,149.05,150.06,149.05,149.6,96700.0,124.9272,125.7738,124.9272,125.3882,96700.0
2011-08-11 12:50:00,149.61,150.75,149.61,150.47,89700.0,125.3966,126.3521,125.3966,126.1174,89700.0
2011-08-11 13:00:00,150.53,150.53,149.77,149.92,120500.0,126.1677,126.1677,125.5307,125.6564,120500.0
2011-08-11 13:10:00,149.93,150.43,149.85,149.95,56000.0,125.6648,126.0839,125.5978,125.6816,56000.0
2011-08-11 13:20:00,149.9,150.67,149.76,150.46,43200.0,125.6397,126.2851,125.5223,126.109,43200.0
2011-08-11 13:30:00,150.44,150.78,150.19,150.38,42200.0,126.0923,126.3772,125.8827,126.042,42200.0
2011-08-11 13:40:00,150.32,150.5,149.5,150.01,160700.0,125.9917,126.1426,125.3044,125.7319,160700.0
2011-08-11 13:50:00,150.02,150.65,149.87,150.63,24900.0,125.7402,126.2683,125.6145,126.2515,24900.0
2011-08-11 14:00:00,150.62,150.63,150.4,150.56,237700.0,126.2431,126.2515,126.0587,126.1929,237700.0
2011-08-11 14:10:00,150.56,151.12,150.56,150.89,169700.0,126.1929,126.6622,126.1929,126.4694,169700.0
2011-08-11 14:20:00,150.98,151.49,150.97,151.49,64800.0,126.5449,126.9723,126.5365,126.9723,64800.0
2011-08-11 14:30:00,151.51,151.51,150.74,150.98,152400.0,126.9891,126.9891,126.3437,126.5449,152400.0
2011-08-11 14:40:00,150.97,151.35,150.76,151.13,82900.0,126.5365,126.855,126.3605,126.6706,82900.0
2011-08-11 14:50:00,151.04,152.0,150.92,151.81,150200.0,126.5952,127.3998,126.4946,127.2405,150200.0
2011-08-11 15:00:00,151.84,152.59,151.71,152.15,78300.0,127.2657,127.8943,127.1567,127.5255,78300.0
2011-08-11 15:10:00,152.12,152.9,152.12,152.84,133300.0,127.5004,128.1541,127.5004,128.1039,133300.0
2011-08-11 15:20:00,152.83,153.59,152.83,153.19,204800.0,128.0955,128.7325,128.0955,128.3972,204800.0
2011-08-11 15:30:00,153.27,154.0,153.12,153.79,175800.0,128.4643,129.0761,128.3385,128.9001,175800.0
2011-08-11 15:40:00,153.75,154.39,153.59,153.67,210400.0,128.8666,129.403,128.7325,128.7995,210400.0
2011-08-11 15:50:00,153.74,153.83,152.37,152.48,336400.0,128.8582,128.9336,127.7099,127.8021,336400.0
2011-08-12 09:30:00,153.55,154.65,153.08,153.43,261800.0,128.6989,129.6209,128.305,128.5984,261800.0
2011-08-12 09:40:00,153.34,154.2,152.91,154.09,161200.0,128.5229,129.2437,128.1625,129.1515,161200.0
2011-08-12 09:50:00,154.11,154.11,152.07,152.67,148800.0,129.1683,129.1683,127.4585,127.9614,148800.0
2011-08-12 10:00:00,152.67,152.9,151.73,152.13,194900.0,127.9614,128.1541,127.1735,127.5088,194900.0
2011-08-12 10:10:00,152.2,153.41,151.69,153.13,194800.0,127.5674,128.5816,127.14,128.3469,194800.0
2011-08-12 10:20:00,153.13,153.49,152.56,153.25,106000.0,128.3469,128.6487,127.8692,128.4475,106000.0
2011-08-12 10:30:00,153.36,153.71,152.88,153.53,34300.0,128.5397,128.833,128.1374,128.6822,34300.0
2011-08-12 10:40:00,153.49,153.51,152.65,152.7,40600.0,128.6487,128.6654,127.9446,127.9865,40600.0
2011-08-12 10:50:00,152.58,153.1,152.32,153.0,120100.0,127.8859,128.3218,127.668,128.238,120100.0
2011-08-12 11:00:00,152.98,153.2,152.33,152.83,89900.0,128.2212,128.4056,127.6764,128.0955,89900.0
2011-08-12 11:10:00,152.82,153.13,152.67,152.88,88600.0,128.0871,128.3469,127.9614,128.1374,88600.0
2011-08-12 11:20:00,152.85,153.09,152.51,152.95,131600.0,128.1122,128.3134,127.8273,128.196,131600.0
2011-08-12 11:30:00,152.95,153.64,152.78,153.47,57500.0,128.196,128.7744,128.0536,128.6319,57500.0
2011-08-12 11:40:00,153.47,154.14,153.31,153.96,63900.0,128.6319,129.1935,128.4978,129.0426,63900.0
2011-08-12 11:50:00,153.99,154.46,153.86,154.16,64500.0,129.0677,129.4617,128.9588,129.2102,64500.0
2011-08-12 12:00:00,154.19,154.33,153.99,154.01,52100.0,129.2354,129.3527,129.0677,129.0845,52100.0
2011-08-12 12:10:00,154.0,154.06,153.63,154.01,62600.0,129.0761,129.1264,128.766,129.0845,62600.0
2011-08-12 12:20:00,154.0,154.02,153.55,153.93,28800.0,129.0761,129.0929,128.6989,129.0174,28800.0
2011-08-12 12:30:00,153.94,154.02,153.41,153.47,93400.0,129.0258,129.0929,128.5816,128.6319,93400.0
2011-08-12 12:40:00,153.5,153.79,153.02,153.04,137900.0,128.657,128.9001,128.2547,128.2715,137900.0
2011-08-12 12:50:00,153.07,153.37,153.0,153.36,1190800.0,128.2966,128.5481,128.238,128.5397,1190800.0
2011-08-12 13:00:00,153.33,153.53,153.18,153.21,234100.0,128.5145,128.6822,128.3888,128.414,234100.0
2011-08-12 13:10:00,153.21,153.38,152.94,153.17,275600.0,128.414,128.5565,128.1877,128.3804,275600.0
2011-08-12 13:20:00,153.18,153.34,152.84,153.1,195800.0,128.3888,128.5229,128.1039,128.3218,195800.0
2011-08-12 13:30:00,153.12,153.58,152.98,153.48,64900.0,128.3385,128.7241,128.2212,128.6403,64900.0
2011-08-12 13:40:00,153.46,153.77,153.46,153.7,76100.0,128.6235,128.8833,128.6235,128.8247,76100.0
2011-08-12 13:50:00,153.7,153.79,153.59,153.69,474700.0,128.8247,128.9001,128.7325,128.8163,474700.0
2011-08-12 14:00:00,153.7,154.23,153.7,154.22,248800.0,128.8247,129.2689,128.8247,129.2605,248800.0
2011-08-12 14:10:00,154.2,154.23,153.16,153.34,90300.0,129.2437,129.2689,128.3721,128.5229,90300.0
2011-08-12 14:20:00,153.37,153.38,152.66,153.07,72700.0,128.5481,128.5565,127.953,128.2966,72700.0
2011-08-12 14:30:00,153.04,153.2,152.43,152.45,73900.0,128.2715,128.4056,127.7602,127.777,73900.0
2011-08-12 14:40:00,152.41,153.2,152.35,152.93,42400.0,127.7434,128.4056,127.6932,128.1793,42400.0
2011-08-12 14:50:00,152.94,153.11,152.68,152.92,97000.0,128.1877,128.3302,127.9697,128.1709,97000.0
2011-08-12 15:00:00,152.96,153.45,152.94,152.95,36400.0,128.2044,128.6151,128.1877,128.196,36400.0
2011-08-12 15:10:00,152.93,153.2,152.84,153.03,46500.0,128.1793,128.4056,128.1039,128.2631,46500.0
2011-08-12 15:20:00,152.94,153.34,152.94,153.05,70700.0,128.1877,128.5229,128.1877,128.2799,70700.0
2011-08-12 15:30:00,153.05,153.12,152.46,152.9,107400.0,128.2799,128.3385,127.7854,128.1541,107400.0
2011-08-12 15:40:00,152.88,153.18,152.83,153.0,137600.0,128.1374,128.3888,128.0955,128.238,137600.0
2011-08-12 15:50:00,153.0,153.28,152.96,153.27,199000.0,128.238,128.4726,128.2044,128.4643,199000.0
2011-08-15 09:30:00,154.62,155.71,154.6,155.61,204500.0,129.5958,130.5094,129.579,130.4255,204500.0
2011-08-15 09:40:00,155.57,156.01,155.27,155.67,130100.0,130.392,130.7608,130.1406,130.4758,130100.0
2011-08-15 09:50:00,155.72,155.89,155.13,155.33,104700.0,130.5177,130.6602,130.0232,130.1909,104700.0
2011-08-15 10:00:00,155.3,155.74,155.2,155.51,94900.0,130.1657,130.5345,130.0819,130.3417,94900.0
2011-08-15 10:10:00,155.56,156.05,155.5,155.97,71000.0,130.3836,130.7943,130.3333,130.7273,71000.0
2011-08-15 10:20:00,155.97,156.26,155.89,156.15,74400.0,130.7273,130.9703,130.6602,130.8781,74400.0
2011-08-15 10:30:00,156.16,156.3,155.94,156.0,35700.0,130.8865,131.0039,130.7021,130.7524,35700.0
2011-08-15 10:40:00,155.96,155.96,155.62,155.77,83500.0,130.7189,130.7189,130.4339,130.5596,83500.0
2011-08-15 10:50:00,155.77,155.96,155.57,155.6,65800.0,130.5596,130.7189,130.392,130.4172,65800.0
2011-08-15 11:00:00,155.6,155.78,155.41,155.42,32400.0,130.4172,130.568,130.2579,130.2663,32400.0
2011-08-15 11:10:00,155.45,155.52,154.83,154.86,49000.0,130.2914,130.3501,129.7718,129.7969,49000.0
2011-08-15 11:20:00,154.86,155.07,154.78,154.97,44000.0,129.7969,129.9729,129.7299,129.8891,44000.0
2011-08-15 11:30:00,154.92,154.96,154.62,154.86,33900.0,129.8472,129.8807,129.5958,129.7969,33900.0
2011-08-15 11:40:00,154.87,155.43,154.87,155.36,33800.0,129.8053,130.2747,129.8053,130.216,33800.0
2011-08-15 11:50:00,155.39,155.58,155.35,155.4,29000.0,130.2411,130.4004,130.2076,130.2495,29000.0
2011-08-15 12:00:00,155.41,155.7,155.22,155.24,40400.0,130.2579,130.501,130.0987,130.1154,40400.0
2011-08-15 12:10:00,155.3,155.51,155.23,155.51,16200.0,130.1657,130.3417,130.107,130.3417,16200.0
2011-08-15 12:20:00,155.5,155.64,155.36,155.63,16900.0,130.3333,130.4507,130.216,130.4423,16900.0
2011-08-15 12:30:00,155.63,155.7,155.46,155.69,25000.0,130.4423,130.501,130.2998,130.4926,25000.0
2011-08-15 12:40:00,155.7,155.93,155.7,155.8,18600.0,130.501,130.6938,130.501,130.5848,18600.0
2011-08-15 12:50:00,155.8,156.07,155.79,155.99,56100.0,130.5848,130.8111,130.5764,130.744,56100.0
2011-08-15 13:00:00,156.01,156.19,155.76,155.96,56600.0,130.7608,130.9117,130.5513,130.7189,56600.0
2011-08-15 13:10:00,155.92,155.92,155.49,155.77,27800.0,130.6854,130.6854,130.325,130.5596,27800.0
2011-08-15 13:20:00,155.77,156.01,155.77,155.89,29900.0,130.5596,130.7608,130.5596,130.6602,29900.0
2011-08-15 13:30:00,155.91,156.03,155.65,155.78,27300.0,130.677,130.7776,130.4591,130.568,27300.0
2011-08-15 13:40:00,155.78,156.01,155.71,155.72,65300.0,130.568,130.7608,130.5094,130.5177,65300.0
2011-08-15 13:50:00,155.74,156.04,155.68,155.96,20800.0,130.5345,130.786,130.4842,130.7189,20800.0
2011-08-15 14:00:00,155.96,156.22,155.94,156.12,46200.0,130.7189,130.9368,130.7021,130.853,46200.0
2011-08-15 14:10:00,156.14,156.23,156.01,156.21,42000.0,130.8698,130.9452,130.7608,130.9284,42000.0
2011-08-15 14:20:00,156.23,156.63,156.19,156.57,104500.0,130.9452,131.2805,130.9117,131.2302,104500.0
2011-08-15 14:30:00,156.56,156.68,156.11,156.13,67500.0,131.2218,131.3224,130.8446,130.8614,67500.0
2011-08-15 14:40:00,156.13,156.56,156.13,156.51,39800.0,130.8614,131.2218,130.8614,131.1799,39800.0
2011-08-15 14:50:00,156.49,156.63,156.29,156.62,56000.0,131.1631,131.2805,130.9955,131.2721,56000.0
2011-08-15 15:00:00,156.63,156.8,156.49,156.79,47000.0,131.2805,131.423,131.1631,131.4146,47000.0
2011-08-15 15:10:00,156.78,156.78,156.5,156.6,57200.0,131.4062,131.4062,131.1715,131.2553,57200.0
2011-08-15 15:20:00,156.59,156.82,156.35,156.43,94500.0,131.2469,131.4397,131.0458,131.1128,94500.0
2011-08-15 15:30:00,156.43,156.89,156.37,156.75,93100.0,131.1128,131.4984,131.0625,131.381,93100.0
2011-08-15 15:40:00,156.75,157.05,156.69,156.95,151700.0,131.381,131.6325,131.3308,131.5487,151700.0
2011-08-15 15:50:00,156.98,157.42,156.96,157.42,280200.0,131.5738,131.9426,131.5571,131.9426,280200.0
2011-08-16 09:30:00,155.12,156.02,154.93,155.8,265800.0,130.0148,130.7692,129.8556,130.5848,265800.0
2011-08-16 09:40:00,155.76,155.83,154.98,154.98,168900.0,130.5513,130.6099,129.8975,129.8975,168900.0
2011-08-16 09:50:00,155.0,155.33,154.57,155.11,111000.0,129.9143,130.1909,129.5539,130.0065,111000.0
2011-08-16 10:00:00,155.03,155.47,154.76,154.97,62900.0,129.9394,130.3082,129.7131,129.8891,62900.0
2011-08-16 10:10:00,154.97,155.43,154.89,155.3,96100.0,129.8891,130.2747,129.8221,130.1657,96100.0
2011-08-16 10:20:00,155.32,155.92,155.21,155.85,85400.0,130.1825,130.6854,130.0903,130.6267,85400.0
2011-08-16 10:30:00,155.88,155.88,155.55,155.78,60900.0,130.6518,130.6518,130.3753,130.568,60900.0
2011-08-16 10:40:00,155.76,155.89,155.4,155.86,86300.0,130.5513,130.6602,130.2495,130.6351,86300.0
2011-08-16 10:50:00,155.86,156.27,155.72,156.22,45000.0,130.6351,130.9787,130.5177,130.9368,45000.0
2011-08-16 11:00:00,156.22,156.23,155.78,155.79,45500.0,130.9368,130.9452,130.568,130.5764,45500.0
2011-08-16 11:10:00,155.81,156.01,155.63,155.67,151900.0,130.5932,130.7608,130.4423,130.4758,151900.0
2011-08-16 11:20:00,155.67,155.8,155.61,155.72,46900.0,130.4758,130.5848,130.4255,130.5177,46900.0
2011-08-16 11:30:00,155.67,155.74,155.43,155.71,24700.0,130.4758,130.5345,130.2747,130.5094,24700.0
2011-08-16 11:40:00,155.69,156.23,155.69,156.11,40400.0,130.4926,130.9452,130.4926,130.8446,40400.0
2011-08-16 11:50:00,156.09,156.15,155.92,156.06,19300.0,130.8279,130.8781,130.6854,130.8027,19300.0
2011-08-16 12:00:00,156.02,156.58,155.75,156.54,57600.0,130.7692,131.2386,130.5429,131.205,57600.0
2011-08-16 12:10:00,156.64,156.82,155.45,155.84,134200.0,131.2888,131.4397,130.2914,130.6183,134200.0
2011-08-16 12:20:00,155.79,156.23,154.81,155.01,148600.0,130.5764,130.9452,129.755,129.9227,148600.0
2011-08-16 12:30:00,154.97,155.31,154.52,155.22,79000.0,129.8891,130.1741,129.512,130.0987,79000.0
2011-08-16 12:40:00,155.22,155.48,154.73,154.93,45800.0,130.0987,130.3166,129.688,129.8556,45800.0
2011-08-16 12:50:00,154.93,155.04,154.68,154.74,47900.0,129.8556,129.9478,129.6461,129.6963,47900.0
2011-08-16 13:00:00,154.75,154.75,153.6,154.13,87900.0,129.7047,129.7047,128.7408,129.1851,87900.0
2011-08-16 13:10:00,154.15,154.26,153.97,154.16,60600.0,129.2018,129.294,129.051,129.2102,60600.0
2011-08-16 13:20:00,154.13,154.51,153.95,154.34,49400.0,129.1851,129.5036,129.0342,129.3611,49400.0
2011-08-16 13:30:00,154.27,154.69,154.18,154.41,47500.0,129.3024,129.6544,129.227,129.4198,47500.0
2011-08-16 13:40:00,154.43,154.65,154.3,154.57,24600.0,129.4365,129.6209,129.3276,129.5539,24600.0
2011-08-16 13:50:00,154.52,155.19,154.52,154.93,53800.0,129.512,130.0735,129.512,129.8556,53800.0
2011-08-16 14:00:00,154.87,155.34,154.87,155.24,69900.0,129.8053,130.1992,129.8053,130.1154,69900.0
2011-08-16 14:10:00,155.24,155.64,155.21,155.33,115000.0,130.1154,130.4507,130.0903,130.1909,115000.0
2011-08-16 14:20:00,155.38,155.48,154.92,155.08,105800.0,130.2328,130.3166,129.8472,129.9813,105800.0
2011-08-16 14:30:00,155.07,155.15,154.57,154.82,77800.0,129.9729,130.04,129.5539,129.7634,77800.0
2011-08-16 14:40:00,154.71,154.92,154.71,154.85,36600.0,129.6712,129.8472,129.6712,129.7885,36600.0
2011-08-16 14:50:00,154.85,154.86,154.37,154.47,90700.0,129.7885,129.7969,129.3862,129.47,90700.0
2011-08-16 15:00:00,154.41,154.97,154.38,154.9,54200.0,129.4198,129.8891,129.3946,129.8305,54200.0
2011-08-16 15:10:00,154.98,155.2,154.8,155.16,48300.0,129.8975,130.0819,129.7466,130.0484,48300.0
2011-08-16 15:20:00,155.24,155.87,155.07,155.87,96600.0,130.1154,130.6435,129.9729,130.6435,96600.0
2011-08-16 15:30:00,155.89,155.89,155.62,155.73,79300.0,130.6602,130.6602,130.4339,130.5261,79300.0
2011-08-16 15:40:00,155.74,155.96,155.35,155.62,94800.0,130.5345,130.7189,130.2076,130.4339,94800.0
2011-08-16 15:50:00,155.6,155.61,154.95,155.17,169400.0,130.4172,130.4255,129.8724,130.0568,169400.0
2011-08-17 09:30:00,156.4,156.93,156.18,156.66,90000.0,131.0877,131.5319,130.9033,131.3056,90000.0
2011-08-17 09:40:00,156.54,156.99,156.28,156.74,101300.0,131.205,131.5822,130.9871,131.3727,101300.0
2011-08-17 09:50:00,156.78,157.15,156.72,156.89,63800.0,131.4062,131.7163,131.3559,131.4984,63800.0
2011-08-17 10:00:00,156.92,156.97,156.45,156.55,70400.0,131.5235,131.5654,131.1296,131.2134,70400.0
2011-08-17 10:10:00,156.56,156.9,156.44,156.84,42700.0,131.2218,131.5068,131.1212,131.4565,42700.0
2011-08-17 10:20:00,156.84,157.03,156.57,156.95,46900.0,131.4565,131.6157,131.2302,131.5487,46900.0
2011-08-17 10:30:00,156.98,156.98,156.42,156.63,69000.0,131.5738,131.5738,131.1045,131.2805,69000.0
2011-08-17 10:40:00,156.61,156.82,156.47,156.63,35700.0,131.2637,131.4397,131.1464,131.2805,35700.0
2011-08-17 10:50:00,156.64,156.71,155.78,155.82,94000.0,131.2888,131.3475,130.568,130.6016,94000.0
2011-08-17 11:00:00,155.79,156.14,155.78,156.01,76500.0,130.5764,130.8698,130.568,130.7608,76500.0
2011-08-17 11:10:00,156.0,156.25,155.75,155.75,42200.0,130.7524,130.962,130.5429,130.5429,42200.0
2011-08-17 11:20:00,155.75,155.85,155.4,155.52,35100.0,130.5429,130.6267,130.2495,130.3501,35100.0
2011-08-17 11:30:00,155.52,155.65,155.02,155.08,135500.0,130.3501,130.4591,129.931,129.9813,135500.0
2011-08-17 11:40:00,155.07,155.18,154.64,154.85,68100.0,129.9729,130.0651,129.6125,129.7885,68100.0
2011-08-17 11:50:00,154.81,154.99,154.09,154.34,114200.0,129.755,129.9059,129.1515,129.3611,114200.0
2011-08-17 12:00:00,154.31,154.43,153.73,153.86,171500.0,129.3359,129.4365,128.8498,128.9588,171500.0
2011-08-17 12:10:00,153.83,153.99,153.67,153.76,57900.0,128.9336,129.0677,128.7995,128.875,57900.0
2011-08-17 12:20:00,153.76,154.17,153.76,154.17,43200.0,128.875,129.2186,128.875,129.2186,43200.0
2011-08-17 12:30:00,154.2,154.51,154.2,154.36,49600.0,129.2437,129.5036,129.2437,129.3778,49600.0
2011-08-17 12:40:00,154.38,154.47,154.11,154.34,17600.0,129.3946,129.47,129.1683,129.3611,17600.0
2011-08-17 12:50:00,154.35,154.48,153.64,153.79,35600.0,129.3695,129.4784,128.7744,128.9001,35600.0
2011-08-17 13:00:00,153.84,153.87,153.48,153.85,75600.0,128.942,128.9672,128.6403,128.9504,75600.0
2011-08-17 13:10:00,153.86,154.12,153.72,154.0,35000.0,128.9588,129.1767,128.8414,129.0761,35000.0
2011-08-17 13:20:00,153.99,154.07,153.33,153.51,77600.0,129.0677,129.1348,128.5145,128.6654,77600.0
2011-08-17 13:30:00,153.59,153.73,153.37,153.52,51000.0,128.7325,128.8498,128.5481,128.6738,51000.0
2011-08-17 13:40:00,153.46,153.46,153.13,153.39,129300.0,128.6235,128.6235,128.3469,128.5648,129300.0
2011-08-17 13:50:00,153.38,153.69,153.26,153.42,37600.0,128.5565,128.8163,128.4559,128.59,37600.0
2011-08-17 14:00:00,153.4,153.78,153.4,153.69,30100.0,128.5732,128.8917,128.5732,128.8163,30100.0
2011-08-17 14:10:00,153.69,154.09,153.69,154.09,48400.0,128.8163,129.1515,128.8163,129.1515,48400.0
2011-08-17 14:20:00,154.08,154.24,153.8,153.85,69300.0,129.1432,129.2773,128.9085,128.9504,69300.0
2011-08-17 14:30:00,153.83,153.99,153.59,153.63,53100.0,128.9336,129.0677,128.7325,128.766,53100.0
2011-08-17 14:40:00,153.57,153.95,153.53,153.81,64000.0,128.7157,129.0342,128.6822,128.9169,64000.0
2011-08-17 14:50:00,153.83,154.12,153.72,154.11,54100.0,128.9336,129.1767,128.8414,129.1683,54100.0
2011-08-17 15:00:00,154.11,154.25,153.86,154.23,67600.0,129.1683,129.2857,128.9588,129.2689,67600.0
2011-08-17 15:10:00,154.24,154.43,154.09,154.37,52900.0,129.2773,129.4365,129.1515,129.3862,52900.0
2011-08-17 15:20:00,154.37,154.42,154.14,154.2,40600.0,129.3862,129.4281,129.1935,129.2437,40600.0
2011-08-17 15:30:00,154.2,154.24,153.81,154.02,49100.0,129.2437,129.2773,128.9169,129.0929,49100.0
2011-08-17 15:40:00,154.03,154.31,153.92,154.25,111600.0,129.1013,129.3359,129.0091,129.2857,111600.0
2011-08-17 15:50:00,154.3,154.35,154.02,154.34,176200.0,129.3276,129.3695,129.0929,129.3611,176200.0
2011-08-18 09:30:00,149.63,149.87,148.36,148.65,274300.0,125.4134,125.6145,124.3489,124.592,274300.0
2011-08-18 09:40:00,148.65,148.82,148.1,148.24,140700.0,124.592,124.7345,124.131,124.2483,140700.0
2011-08-18 09:50:00,148.29,148.87,148.22,148.39,121600.0,124.2902,124.7764,124.2316,124.3741,121600.0
2011-08-18 10:00:00,148.39,148.39,145.79,146.53,260400.0,124.3741,124.3741,122.1948,122.8151,260400.0
2011-08-18 10:10:00,146.46,147.73,146.23,147.32,86300.0,122.7564,123.8209,122.5636,123.4772,86300.0
2011-08-18 10:20:00,147.27,147.9,147.01,147.82,55600.0,123.4353,123.9634,123.2174,123.8963,55600.0
2011-08-18 10:30:00,147.82,147.86,147.14,147.44,121700.0,123.8963,123.9298,123.3264,123.5778,121700.0
2011-08-18 10:40:00,147.46,147.47,146.75,147.44,148800.0,123.5946,123.6029,122.9995,123.5778,148800.0
2011-08-18 10:50:00,147.4,147.85,147.33,147.81,97400.0,123.5443,123.9214,123.4856,123.8879,97400.0
2011-08-18 11:00:00,147.81,147.82,147.16,147.19,36600.0,123.8879,123.8963,123.3431,123.3683,36600.0
2011-08-18 11:10:00,147.16,147.52,146.83,147.13,46200.0,123.3431,123.6449,123.0665,123.318,46200.0
2011-08-18 11:20:00,147.02,147.33,146.94,147.17,29900.0,123.2258,123.4856,123.1587,123.3515,29900.0
2011-08-18 11:30:00,147.17,147.81,147.11,147.61,100400.0,123.3515,123.8879,123.3012,123.7203,100400.0
2011-08-18 11:40:00,147.62,148.28,147.51,148.26,51400.0,123.7287,124.2819,123.6365,124.2651,51400.0
2011-08-18 11:50:00,148.24,148.29,147.89,148.07,33300.0,124.2483,124.2902,123.955,124.1058,33300.0
2011-08-18 12:00:00,148.08,148.12,147.51,147.72,47800.0,124.1142,124.1478,123.6365,123.8125,47800.0
2011-08-18 12:10:00,147.73,148.07,147.55,147.95,35300.0,123.8209,124.1058,123.67,124.0053,35300.0
2011-08-18 12:20:00,147.97,148.06,147.75,147.81,32700.0,124.022,124.0975,123.8376,123.8879,32700.0
2011-08-18 12:30:00,147.72,147.94,147.49,147.56,21200.0,123.8125,123.9969,123.6197,123.6784,21200.0
2011-08-18 12:40:00,147.51,147.59,147.21,147.29,21400.0,123.6365,123.7035,123.385,123.4521,21400.0
2011-08-18 12:50:00,147.31,147.34,147.1,147.17,13800.0,123.4688,123.494,123.2928,123.3515,13800.0
2011-08-18 13:00:00,147.15,147.24,146.71,146.77,25100.0,123.3347,123.4102,122.966,123.0162,25100.0
2011-08-18 13:10:00,146.78,146.81,146.35,146.5,21700.0,123.0246,123.0498,122.6642,122.7899,21700.0
2011-08-18 13:20:00,146.53,146.78,146.46,146.62,13900.0,122.8151,123.0246,122.7564,122.8905,13900.0
2011-08-18 13:30:00,146.62,146.7,145.95,146.03,79400.0,122.8905,122.9576,122.329,122.396,79400.0
2011-08-18 13:40:00,145.98,146.37,145.98,146.34,23100.0,122.3541,122.681,122.3541,122.6558,23100.0
2011-08-18 13:50:00,146.33,146.45,145.85,146.13,61900.0,122.6475,122.748,122.2451,122.4798,61900.0
2011-08-18 14:00:00,146.19,147.05,146.15,146.52,82700.0,122.5301,123.2509,122.4966,122.8067,82700.0
2011-08-18 14:10:00,146.52,146.74,146.12,146.65,55800.0,122.8067,122.9911,122.4714,122.9157,55800.0
2011-08-18 14:20:00,146.7,146.92,146.42,146.61,27400.0,122.9576,123.142,122.7229,122.8821,27400.0
2011-08-18 14:30:00,146.59,146.85,146.39,146.57,40000.0,122.8654,123.0833,122.6977,122.8486,40000.0
2011-08-18 14:40:00,146.55,146.55,146.1,146.23,48700.0,122.8318,122.8318,122.4547,122.5636,48700.0
2011-08-18 14:50:00,146.25,146.27,145.49,145.57,101000.0,122.5804,122.5972,121.9434,122.0105,101000.0
2011-08-18 15:00:00,145.51,145.69,145.14,145.34,98900.0,121.9602,122.111,121.65,121.8177,98900.0
2011-08-18 15:10:00,145.29,145.66,145.2,145.2,157900.0,121.7758,122.0859,121.7003,121.7003,157900.0
2011-08-18 15:20:00,145.2,145.63,145.02,145.6,164100.0,121.7003,122.0607,121.5495,122.0356,164100.0
2011-08-18 15:30:00,145.62,145.75,145.22,145.37,120800.0,122.0524,122.1613,121.7171,121.8428,120800.0
2011-08-18 15:40:00,145.35,145.37,144.68,145.05,199300.0,121.8261,121.8428,121.2645,121.5746,199300.0
2011-08-18 15:50:00,145.01,146.32,144.98,146.02,383500.0,121.5411,122.6391,121.5159,122.3876,383500.0
2011-08-19 09:30:00,143.84,146.01,143.75,145.8,203700.0,120.5604,122.3792,120.485,122.2032,203700.0
2011-08-19 09:40:00,145.78,146.68,145.36,145.38,199100.0,122.1865,122.9408,121.8344,121.8512,199100.0
2011-08-19 09:50:00,145.26,146.56,144.85,146.42,206500.0,121.7506,122.8402,121.407,122.7229,206500.0
2011-08-19 10:00:00,146.4,146.99,146.19,146.66,161400.0,122.7061,123.2006,122.5301,122.924,161400.0
2011-08-19 10:10:00,146.65,147.46,146.33,147.16,121500.0,122.9157,123.5946,122.6475,123.3431,121500.0
2011-08-19 10:20:00,147.17,148.11,146.74,147.78,180600.0,123.3515,124.1394,122.9911,123.8628,180600.0
2011-08-19 10:30:00,147.79,147.87,146.9,147.01,111000.0,123.8712,123.9382,123.1252,123.2174,111000.0
2011-08-19 10:40:00,147.02,147.34,146.43,146.85,120700.0,123.2258,123.494,122.7313,123.0833,120700.0
2011-08-19 10:50:00,146.9,147.05,146.5,146.62,90200.0,123.1252,123.2509,122.7899,122.8905,90200.0
2011-08-19 11:00:00,146.62,146.85,146.06,146.08,79400.0,122.8905,123.0833,122.4211,122.4379,79400.0
2011-08-19 11:10:00,146.09,146.2,145.35,145.54,73900.0,122.4463,122.5385,121.8261,121.9853,73900.0
2011-08-19 11:20:00,145.52,146.06,145.46,145.87,72300.0,121.9685,122.4211,121.9183,122.2619,72300.0
2011-08-19 11:30:00,145.94,146.2,145.43,145.63,122300.0,122.3206,122.5385,121.8931,122.0607,122300.0
2011-08-19 11:40:00,145.62,146.32,145.62,146.0,96600.0,122.0524,122.6391,122.0524,122.3709,96600.0
2011-08-19 11:50:00,145.99,146.52,145.97,146.48,51200.0,122.3625,122.8067,122.3457,122.7732,51200.0
2011-08-19 12:00:00,146.47,146.54,146.06,146.16,52000.0,122.7648,122.8235,122.4211,122.505,52000.0
2011-08-19 12:10:00,146.16,146.2,145.95,145.99,39400.0,122.505,122.5385,122.329,122.3625,39400.0
2011-08-19 12:20:00,146.04,146.1,145.78,146.1,46900.0,122.4044,122.4547,122.1865,122.4547,46900.0
2011-08-19 12:30:00,146.12,146.36,145.87,145.87,97700.0,122.4714,122.6726,122.2619,122.2619,97700.0
2011-08-19 12:40:00,145.89,146.33,145.82,146.31,53400.0,122.2787,122.6475,122.22,122.6307,53400.0
2011-08-19 12:50:00,146.32,146.35,145.9,145.95,46200.0,122.6391,122.6642,122.287,122.329,46200.0
2011-08-19 13:00:00,145.96,146.24,145.76,146.21,48800.0,122.3373,122.572,122.1697,122.5469,48800.0
2011-08-19 13:10:00,146.22,146.34,145.85,146.17,45900.0,122.5553,122.6558,122.2451,122.5133,45900.0
2011-08-19 13:20:00,146.15,146.16,145.81,145.97,36800.0,122.4966,122.505,122.2116,122.3457,36800.0
2011-08-19 13:30:00,145.95,146.01,145.44,145.52,89600.0,122.329,122.3792,121.9015,121.9685,89600.0
2011-08-19 13:40:00,145.5,145.53,145.03,145.49,66300.0,121.9518,121.9769,121.5578,121.9434,66300.0
2011-08-19 13:50:00,145.5,145.5,145.16,145.22,48700.0,121.9518,121.9518,121.6668,121.7171,48700.0
2011-08-19 14:00:00,145.2,145.46,144.63,144.92,95300.0,121.7003,121.9183,121.2226,121.4657,95300.0
2011-08-19 14:10:00,144.89,144.9,144.43,144.43,56100.0,121.4405,121.4489,121.055,121.055,56100.0
2011-08-19 14:20:00,144.42,144.43,143.94,144.16,162200.0,121.0466,121.055,120.6443,120.8287,162200.0
2011-08-19 14:30:00,144.24,144.3,143.83,144.3,95100.0,120.8957,120.946,120.5521,120.946,95100.0
2011-08-19 14:40:00,144.28,144.58,144.0,144.05,146700.0,120.9292,121.1807,120.6945,120.7365,146700.0
2011-08-19 14:50:00,144.06,144.17,143.57,143.75,149600.0,120.7448,120.837,120.3341,120.485,149600.0
2011-08-19 15:00:00,143.75,143.89,143.35,143.55,137700.0,120.485,120.6023,120.1497,120.3174,137700.0
2011-08-19 15:10:00,143.55,143.68,143.11,143.41,108000.0,120.3174,120.4263,119.9486,120.2,108000.0
2011-08-19 15:20:00,143.44,144.12,143.41,143.85,188700.0,120.2252,120.7951,120.2,120.5688,188700.0
2011-08-19 15:30:00,143.86,143.9,143.32,143.55,180000.0,120.5772,120.6107,120.1246,120.3174,180000.0
2011-08-19 15:40:00,143.55,143.7,143.22,143.67,214200.0,120.3174,120.4431,120.0408,120.418,214200.0
2011-08-19 15:50:00,143.67,143.86,143.18,143.38,211600.0,120.418,120.5772,120.0073,120.1749,211600.0
2011-08-22 09:30:00,147.13,147.23,146.07,146.25,139700.0,123.318,123.4018,122.4295,122.5804,139700.0
2011-08-22 09:40:00,146.31,146.58,145.41,145.86,94100.0,122.6307,122.857,121.8763,122.2535,94100.0
2011-08-22 09:50:00,145.86,145.99,145.11,145.32,93200.0,122.2535,122.3625,121.6249,121.8009,93200.0
2011-08-22 10:00:00,145.33,145.78,144.95,144.95,65000.0,121.8093,122.1865,121.4908,121.4908,65000.0
2011-08-22 10:10:00,144.97,145.49,144.72,145.47,84900.0,121.5076,121.9434,121.298,121.9266,84900.0
2011-08-22 10:20:00,145.48,145.89,145.29,145.57,47600.0,121.935,122.2787,121.7758,122.0105,47600.0
2011-08-22 10:30:00,145.58,145.87,145.18,145.43,46000.0,122.0188,122.2619,121.6836,121.8931,46000.0
2011-08-22 10:40:00,145.37,145.64,145.17,145.55,34300.0,121.8428,122.0691,121.6752,121.9937,34300.0
2011-08-22 10:50:00,145.5,145.8,144.55,144.62,98100.0,121.9518,122.2032,121.1555,121.2142,98100.0
2011-08-22 11:00:00,144.53,144.91,144.49,144.77,64200.0,121.1388,121.4573,121.1052,121.3399,64200.0
2011-08-22 11:10:00,144.75,144.76,144.09,144.17,65000.0,121.3232,121.3315,120.77,120.837,65000.0
2011-08-22 11:20:00,144.12,144.14,143.73,144.04,61000.0,120.7951,120.8119,120.4682,120.7281,61000.0
2011-08-22 11:30:00,144.11,144.27,143.29,143.45,92800.0,120.7867,120.9208,120.0995,120.2336,92800.0
2011-08-22 11:40:00,143.45,143.45,142.88,143.25,77000.0,120.2336,120.2336,119.7558,120.0659,77000.0
2011-08-22 11:50:00,143.24,143.25,142.58,142.86,87700.0,120.0575,120.0659,119.5044,119.739,87700.0
2011-08-22 12:00:00,142.84,143.44,142.79,143.44,90100.0,119.7223,120.2252,119.6804,120.2252,90100.0
2011-08-22 12:10:00,143.47,143.72,143.3,143.7,65900.0,120.2503,120.4599,120.1078,120.4431,65900.0
2011-08-22 12:20:00,143.72,143.97,143.3,143.37,94100.0,120.4599,120.6694,120.1078,120.1665,94100.0
2011-08-22 12:30:00,143.38,143.69,143.03,143.32,75200.0,120.1749,120.4347,119.8815,120.1246,75200.0
2011-08-22 12:40:00,143.32,144.21,143.11,144.15,47600.0,120.1246,120.8706,119.9486,120.8203,47600.0
2011-08-22 12:50:00,144.15,144.66,143.86,144.57,62300.0,120.8203,121.2477,120.5772,121.1723,62300.0
2011-08-22 13:00:00,144.54,144.87,144.32,144.66,37700.0,121.1472,121.4237,120.9628,121.2477,37700.0
2011-08-22 13:10:00,144.64,144.69,144.25,144.49,33600.0,121.231,121.2729,120.9041,121.1052,33600.0
2011-08-22 13:20:00,144.47,144.74,144.15,144.2,59300.0,121.0885,121.3148,120.8203,120.8622,59300.0
2011-08-22 13:30:00,144.19,144.47,143.72,143.9,58000.0,120.8538,121.0885,120.4599,120.6107,58000.0
2011-08-22 13:40:00,143.91,144.14,143.59,143.68,38300.0,120.6191,120.8119,120.3509,120.4263,38300.0
2011-08-22 13:50:00,143.68,144.03,143.32,143.96,111500.0,120.4263,120.7197,120.1246,120.661,111500.0
2011-08-22 14:00:00,143.92,144.24,143.75,143.8,86600.0,120.6275,120.8957,120.485,120.5269,86600.0
2011-08-22 14:10:00,143.91,144.35,143.62,143.74,74900.0,120.6191,120.9879,120.376,120.4766,74900.0
2011-08-22 14:20:00,143.79,144.21,143.65,143.75,78800.0,120.5185,120.8706,120.4012,120.485,78800.0
2011-08-22 14:30:00,143.76,143.9,143.53,143.6,48600.0,120.4934,120.6107,120.3006,120.3593,48600.0
2011-08-22 14:40:00,143.6,143.91,143.6,143.67,34200.0,120.3593,120.6191,120.3593,120.418,34200.0
2011-08-22 14:50:00,143.69,143.75,143.17,143.17,111600.0,120.4347,120.485,119.9989,119.9989,111600.0
2011-08-22 15:00:00,143.16,143.57,143.13,143.28,144700.0,119.9905,120.3341,119.9654,120.0911,144700.0
2011-08-22 15:10:00,143.34,143.73,143.24,143.55,40200.0,120.1414,120.4682,120.0575,120.3174,40200.0
2011-08-22 15:20:00,143.57,143.83,143.45,143.67,111800.0,120.3341,120.5521,120.2336,120.418,111800.0
2011-08-22 15:30:00,143.67,143.78,143.45,143.55,80500.0,120.418,120.5102,120.2336,120.3174,80500.0
2011-08-22 15:40:00,143.53,143.91,143.4,143.42,87600.0,120.3006,120.6191,120.1917,120.2084,87600.0
2011-08-22 15:50:00,143.47,143.52,142.89,143.42,282600.0,120.2503,120.2922,119.7642,120.2084,282600.0
2011-08-23 09:30:00,143.98,144.32,142.97,143.0,157300.0,120.6778,120.9628,119.8312,119.8564,157300.0
2011-08-23 09:40:00,143.0,144.02,142.75,144.02,131400.0,119.8564,120.7113,119.6469,120.7113,131400.0
2011-08-23 09:50:00,144.03,144.46,143.61,143.78,135000.0,120.7197,121.0801,120.3677,120.5102,135000.0
2011-08-23 10:00:00,143.89,145.56,143.88,145.3,207600.0,120.6023,122.0021,120.594,121.7841,207600.0
2011-08-23 10:10:00,145.3,145.62,144.82,144.93,145500.0,121.7841,122.0524,121.3818,121.474,145500.0
2011-08-23 10:20:00,144.91,145.32,144.75,145.23,85600.0,121.4573,121.8009,121.3232,121.7255,85600.0
2011-08-23 10:30:00,145.23,145.6,145.03,145.6,98800.0,121.7255,122.0356,121.5578,122.0356,98800.0
2011-08-23 10:40:00,145.59,145.74,145.46,145.64,65700.0,122.0272,122.1529,121.9183,122.0691,65700.0
2011-08-23 10:50:00,145.66,145.8,144.89,144.91,147300.0,122.0859,122.2032,121.4405,121.4573,147300.0
2011-08-23 11:00:00,144.9,145.22,144.83,145.02,50400.0,121.4489,121.7171,121.3902,121.5495,50400.0
2011-08-23 11:10:00,145.03,145.44,144.8,145.29,41900.0,121.5578,121.9015,121.3651,121.7758,41900.0
2011-08-23 11:20:00,145.28,145.53,145.03,145.51,53000.0,121.7674,121.9769,121.5578,121.9602,53000.0
2011-08-23 11:30:00,145.55,145.97,145.43,145.92,90200.0,121.9937,122.3457,121.8931,122.3038,90200.0
2011-08-23 11:40:00,145.95,146.22,145.77,146.12,84800.0,122.329,122.5553,122.1781,122.4714,84800.0
2011-08-23 11:50:00,146.14,146.97,146.14,146.89,181500.0,122.4882,123.1839,122.4882,123.1168,181500.0
2011-08-23 12:00:00,146.89,146.94,146.62,146.93,67400.0,123.1168,123.1587,122.8905,123.1503,67400.0
2011-08-23 12:10:00,146.97,147.06,146.6,146.65,59700.0,123.1839,123.2593,122.8738,122.9157,59700.0
2011-08-23 12:20:00,146.63,146.81,146.53,146.73,78800.0,122.8989,123.0498,122.8151,122.9827,78800.0
2011-08-23 12:30:00,146.77,147.14,146.71,147.1,38100.0,123.0162,123.3264,122.966,123.2928,38100.0
2011-08-23 12:40:00,147.12,147.39,146.92,146.96,97800.0,123.3096,123.5359,123.142,123.1755,97800.0
2011-08-23 12:50:00,146.97,147.58,146.97,147.39,36900.0,123.1839,123.6951,123.1839,123.5359,36900.0
2011-08-23 13:00:00,147.42,147.72,147.42,147.48,75800.0,123.561,123.8125,123.561,123.6113,75800.0
2011-08-23 13:10:00,147.46,147.5,147.19,147.41,86100.0,123.5946,123.6281,123.3683,123.5527,86100.0
2011-08-23 13:20:00,147.41,147.54,147.14,147.25,27300.0,123.5527,123.6616,123.3264,123.4186,27300.0
2011-08-23 13:30:00,147.25,147.39,147.01,147.2,50400.0,123.4186,123.5359,123.2174,123.3766,50400.0
2011-08-23 13:40:00,147.24,147.4,146.92,147.33,60400.0,123.4102,123.5443,123.142,123.4856,60400.0
2011-08-23 13:50:00,147.35,147.41,146.26,146.83,205100.0,123.5024,123.5527,122.5888,123.0665,205100.0
2011-08-23 14:00:00,146.84,147.13,146.49,146.71,122600.0,123.0749,123.318,122.7816,122.966,122600.0
2011-08-23 14:10:00,146.76,146.85,146.23,146.77,49200.0,123.0079,123.0833,122.5636,123.0162,49200.0
2011-08-23 14:20:00,146.75,147.24,146.4,147.1,41300.0,122.9995,123.4102,122.7061,123.2928,41300.0
2011-08-23 14:30:00,147.17,147.54,147.04,147.35,137000.0,123.3515,123.6616,123.2425,123.5024,137000.0
2011-08-23 14:40:00,147.32,147.66,147.17,147.66,38000.0,123.4772,123.7622,123.3515,123.7622,38000.0
2011-08-23 14:50:00,147.63,147.87,147.63,147.83,83900.0,123.7371,123.9382,123.7371,123.9047,83900.0
2011-08-23 15:00:00,147.87,148.84,147.84,148.84,104300.0,123.9382,124.7512,123.9131,124.7512,104300.0
2011-08-23 15:10:00,148.83,149.14,148.63,148.75,186500.0,124.7428,125.0027,124.5752,124.6758,186500.0
2011-08-23 15:20:00,148.74,148.94,148.42,148.49,177200.0,124.6674,124.835,124.3992,124.4579,177200.0
2011-08-23 15:30:00,148.48,148.63,148.26,148.59,118100.0,124.4495,124.5752,124.2651,124.5417,118100.0
2011-08-23 15:40:00,148.67,148.83,148.36,148.8,112700.0,124.6087,124.7428,124.3489,124.7177,112700.0
2011-08-23 15:50:00,148.81,149.32,148.56,149.22,235300.0,124.7261,125.1535,124.5165,125.0697,235300.0
2011-08-24 09:30:00,148.61,149.35,148.24,148.57,161600.0,124.5584,125.1787,124.2483,124.5249,161600.0
2011-08-24 09:40:00,148.57,149.84,148.34,149.64,108800.0,124.5249,125.5894,124.3321,125.4217,108800.0
2011-08-24 09:50:00,149.66,150.57,149.48,150.53,71300.0,125.4385,126.2012,125.2876,126.1677,71300.0
2011-08-24 10:00:00,150.6,151.34,150.32,150.9,98900.0,126.2264,126.8466,125.9917,126.4778,98900.0
2011-08-24 10:10:00,150.92,151.06,150.38,150.54,89900.0,126.4946,126.6119,126.042,126.1761,89900.0
2011-08-24 10:20:00,150.61,150.61,149.94,149.97,81200.0,126.2348,126.2348,125.6732,125.6983,81200.0
2011-08-24 10:30:00,149.98,150.13,149.27,149.85,153000.0,125.7067,125.8324,125.1116,125.5978,153000.0
2011-08-24 10:40:00,149.8,150.08,149.14,149.16,73600.0,125.5559,125.7905,125.0027,125.0194,73600.0
2011-08-24 10:50:00,149.18,149.59,148.88,148.88,94200.0,125.0362,125.3798,124.7848,124.7848,94200.0
2011-08-24 11:00:00,148.89,149.2,148.54,149.14,54000.0,124.7931,125.053,124.4998,125.0027,54000.0
2011-08-24 11:10:00,149.14,149.4,148.9,149.01,69100.0,125.0027,125.2206,124.8015,124.8937,69100.0
2011-08-24 11:20:00,148.99,149.78,148.9,149.48,54400.0,124.8769,125.5391,124.8015,125.2876,54400.0
2011-08-24 11:30:00,149.48,149.66,149.13,149.57,104600.0,125.2876,125.4385,124.9943,125.3631,104600.0
2011-08-24 11:40:00,149.55,149.56,148.81,149.11,68700.0,125.3463,125.3547,124.7261,124.9775,68700.0
2011-08-24 11:50:00,149.08,149.3,148.83,148.87,69700.0,124.9524,125.1368,124.7428,124.7764,69700.0
2011-08-24 12:00:00,148.85,148.85,148.15,148.25,77400.0,124.7596,124.7596,124.1729,124.2567,77400.0
2011-08-24 12:10:00,148.23,148.48,147.93,148.27,84700.0,124.2399,124.4495,123.9885,124.2735,84700.0
2011-08-24 12:20:00,148.26,148.69,148.25,148.53,26800.0,124.2651,124.6255,124.2567,124.4914,26800.0
2011-08-24 12:30:00,148.55,148.75,148.42,148.63,32100.0,124.5082,124.6758,124.3992,124.5752,32100.0
2011-08-24 12:40:00,148.65,148.89,148.42,148.59,30100.0,124.592,124.7931,124.3992,124.5417,30100.0
2011-08-24 12:50:00,148.59,149.4,148.59,149.32,59100.0,124.5417,125.2206,124.5417,125.1535,59100.0
2011-08-24 13:00:00,149.33,149.55,149.06,149.14,81100.0,125.1619,125.3463,124.9356,125.0027,81100.0
2011-08-24 13:10:00,149.14,149.59,149.13,149.53,39800.0,125.0027,125.3798,124.9943,125.3296,39800.0
2011-08-24 13:20:00,149.52,150.03,149.5,149.79,91800.0,125.3212,125.7486,125.3044,125.5475,91800.0
2011-08-24 13:30:00,149.8,149.88,149.45,149.58,131300.0,125.5559,125.6229,125.2625,125.3715,131300.0
2011-08-24 13:40:00,149.55,149.7,149.24,149.67,71600.0,125.3463,125.472,125.0865,125.4469,71600.0
2011-08-24 13:50:00,149.67,150.01,149.4,150.0,109000.0,125.4469,125.7319,125.2206,125.7235,109000.0
2011-08-24 14:00:00,150.01,150.05,149.55,149.82,78900.0,125.7319,125.7654,125.3463,125.5726,78900.0
2011-08-24 14:10:00,149.85,150.07,149.55,149.64,46300.0,125.5978,125.7822,125.3463,125.4217,46300.0
2011-08-24 14:20:00,149.66,149.71,149.32,149.56,40500.0,125.4385,125.4804,125.1535,125.3547,40500.0
2011-08-24 14:30:00,149.55,149.8,149.47,149.79,54900.0,125.3463,125.5559,125.2793,125.5475,54900.0
2011-08-24 14:40:00,149.8,150.09,149.72,149.93,53700.0,125.5559,125.7989,125.4888,125.6648,53700.0
2011-08-24 14:50:00,149.91,150.35,149.84,150.32,113700.0,125.6481,126.0168,125.5894,125.9917,113700.0
2011-08-24 15:00:00,150.32,150.41,150.08,150.19,55200.0,125.9917,126.0671,125.7905,125.8827,55200.0
2011-08-24 15:10:00,150.17,150.95,150.16,150.93,96400.0,125.866,126.5197,125.8576,126.503,96400.0
2011-08-24 15:20:00,150.93,151.26,150.81,151.06,181900.0,126.503,126.7796,126.4024,126.6119,181900.0
2011-08-24 15:30:00,151.08,151.54,151.06,151.34,167800.0,126.6287,127.0142,126.6119,126.8466,167800.0
2011-08-24 15:40:00,151.37,151.68,151.28,151.37,158900.0,126.8718,127.1316,126.7963,126.8718,158900.0
2011-08-24 15:50:00,151.39,151.6,151.28,151.34,255400.0,126.8885,127.0645,126.7963,126.8466,255400.0
2011-08-25 09:30:00,152.69,153.25,151.68,151.69,219500.0,127.9781,128.4475,127.1316,127.14,219500.0
2011-08-25 09:40:00,151.68,151.9,150.94,151.12,208400.0,127.1316,127.316,126.5114,126.6622,208400.0
2011-08-25 09:50:00,151.05,151.39,150.07,150.54,138800.0,126.6036,126.8885,125.7822,126.1761,138800.0
2011-08-25 10:00:00,150.59,150.64,149.47,150.49,172200.0,126.218,126.2599,125.2793,126.1342,172200.0
2011-08-25 10:10:00,150.46,150.66,149.93,150.06,115000.0,126.109,126.2767,125.6648,125.7738,115000.0
2011-08-25 10:20:00,149.97,150.21,149.11,149.56,222400.0,125.6983,125.8995,124.9775,125.3547,222400.0
2011-08-25 10:30:00,149.55,149.88,148.65,148.82,131600.0,125.3463,125.6229,124.592,124.7345,131600.0
2011-08-25 10:40:00,148.83,148.98,148.16,148.36,96300.0,124.7428,124.8686,124.1813,124.3489,96300.0
2011-08-25 10:50:00,148.36,148.93,148.13,148.82,112200.0,124.3489,124.8267,124.1561,124.7345,112200.0
2011-08-25 11:00:00,148.83,149.22,148.66,148.77,90300.0,124.7428,125.0697,124.6004,124.6926,90300.0
2011-08-25 11:10:00,148.68,149.71,148.64,149.37,89700.0,124.6171,125.4804,124.5836,125.1954,89700.0
2011-08-25 11:20:00,149.39,149.8,149.39,149.52,45200.0,125.2122,125.5559,125.2122,125.3212,45200.0
2011-08-25 11:30:00,149.51,149.67,148.95,149.05,37800.0,125.3128,125.4469,124.8434,124.9272,37800.0
2011-08-25 11:40:00,149.07,149.14,148.71,148.99,51200.0,124.944,125.0027,124.6423,124.8769,51200.0
2011-08-25 11:50:00,148.99,149.23,148.94,149.1,40200.0,124.8769,125.0781,124.835,124.9691,40200.0
2011-08-25 12:00:00,149.2,149.25,148.88,148.9,71000.0,125.053,125.0949,124.7848,124.8015,71000.0
2011-08-25 12:10:00,148.89,149.06,148.72,148.75,39100.0,124.7931,124.9356,124.6506,124.6758,39100.0
2011-08-25 12:20:00,148.74,148.76,148.4,148.59,32300.0,124.6674,124.6842,124.3824,124.5417,32300.0
2011-08-25 12:30:00,148.58,148.59,147.99,148.13,139000.0,124.5333,124.5417,124.0388,124.1561,139000.0
2011-08-25 12:40:00,148.15,148.27,147.58,147.78,99400.0,124.1729,124.2735,123.6951,123.8628,99400.0
2011-08-25 12:50:00,147.78,148.08,147.49,148.02,66300.0,123.8628,124.1142,123.6197,124.0639,66300.0
2011-08-25 13:00:00,148.07,148.47,147.99,148.02,53500.0,124.1058,124.4411,124.0388,124.0639,53500.0
2011-08-25 13:10:00,148.03,148.4,148.02,148.33,46500.0,124.0723,124.3824,124.0639,124.3238,46500.0
2011-08-25 13:20:00,148.36,149.05,148.36,149.0,107200.0,124.3489,124.9272,124.3489,124.8853,107200.0
2011-08-25 13:30:00,149.03,149.18,148.64,149.17,59100.0,124.9105,125.0362,124.5836,125.0278,59100.0
2011-08-25 13:40:00,149.18,149.23,148.55,148.63,38200.0,125.0362,125.0781,124.5082,124.5752,38200.0
2011-08-25 13:50:00,148.69,149.13,148.62,149.12,42900.0,124.6255,124.9943,124.5668,124.9859,42900.0
2011-08-25 14:00:00,149.13,149.18,148.73,148.86,39900.0,124.9943,125.0362,124.659,124.768,39900.0
2011-08-25 14:10:00,148.88,149.41,148.79,149.4,62800.0,124.7848,125.229,124.7093,125.2206,62800.0
2011-08-25 14:20:00,149.4,149.43,148.78,149.14,66900.0,125.2206,125.2457,124.7009,125.0027,66900.0
2011-08-25 14:30:00,149.13,149.37,149.04,149.24,34800.0,124.9943,125.1954,124.9189,125.0865,34800.0
2011-08-25 14:40:00,149.22,149.28,148.87,148.91,44600.0,125.0697,125.12,124.7764,124.8099,44600.0
2011-08-25 14:50:00,148.93,149.01,148.25,148.27,78700.0,124.8267,124.8937,124.2567,124.2735,78700.0
2011-08-25 15:00:00,148.27,148.48,147.98,148.43,51500.0,124.2735,124.4495,124.0304,124.4076,51500.0
2011-08-25 15:10:00,148.44,149.09,148.23,149.09,65400.0,124.416,124.9608,124.2399,124.9608,65400.0
2011-08-25 15:20:00,149.08,149.41,148.76,148.76,69300.0,124.9524,125.229,124.6842,124.6842,69300.0
2011-08-25 15:30:00,148.74,148.9,148.22,148.42,68800.0,124.6674,124.8015,124.2316,124.3992,68800.0
2011-08-25 15:40:00,148.38,148.38,147.75,148.16,203800.0,124.3657,124.3657,123.8376,124.1813,203800.0
2011-08-25 15:50:00,148.17,148.24,147.79,148.06,240500.0,124.1897,124.2483,123.8712,124.0975,240500.0
2011-08-26 09:30:00,147.18,147.55,146.6,146.61,152100.0,123.3599,123.67,122.8738,122.8821,152100.0
2011-08-26 09:40:00,146.53,147.08,146.15,146.56,125100.0,122.8151,123.2761,122.4966,122.8402,125100.0
2011-08-26 09:50:00,146.57,146.99,146.1,146.83,126500.0,122.8486,123.2006,122.4547,123.0665,126500.0
2011-08-26 10:00:00,146.89,146.95,145.11,145.81,270600.0,123.1168,123.1671,121.6249,122.2116,270600.0
2011-08-26 10:10:00,145.8,146.85,145.46,146.77,88500.0,122.2032,123.0833,121.9183,123.0162,88500.0
2011-08-26 10:20:00,146.79,149.08,146.79,148.22,74900.0,123.033,124.9524,123.033,124.2316,74900.0
2011-08-26 10:30:00,148.27,148.54,147.48,148.02,75000.0,124.2735,124.4998,123.6113,124.0639,75000.0
2011-08-26 10:40:00,148.02,150.12,147.79,149.7,114000.0,124.0639,125.8241,123.8712,125.472,114000.0
2011-08-26 10:50:00,149.65,149.71,148.43,148.53,151800.0,125.4301,125.4804,124.4076,124.4914,151800.0
2011-08-26 11:00:00,148.49,149.81,148.27,149.61,95000.0,124.4579,125.5642,124.2735,125.3966,95000.0
2011-08-26 11:10:00,149.6,150.71,149.59,150.1,126400.0,125.3882,126.3186,125.3798,125.8073,126400.0
2011-08-26 11:20:00,150.14,150.37,149.68,149.82,32000.0,125.8408,126.0336,125.4553,125.5726,32000.0
2011-08-26 11:30:00,149.81,150.44,149.78,150.03,48200.0,125.5642,126.0923,125.5391,125.7486,48200.0
2011-08-26 11:40:00,150.08,150.35,149.8,150.05,61400.0,125.7905,126.0168,125.5559,125.7654,61400.0
2011-08-26 11:50:00,149.95,150.58,149.89,150.45,51000.0,125.6816,126.2096,125.6313,126.1007,51000.0
2011-08-26 12:00:00,150.45,151.49,150.45,151.49,188400.0,126.1007,126.9723,126.1007,126.9723,188400.0
2011-08-26 12:10:00,151.49,151.91,151.1,151.15,102100.0,126.9723,127.3244,126.6455,126.6874,102100.0
2011-08-26 12:20:00,151.17,151.81,151.12,151.8,115000.0,126.7041,127.2405,126.6622,127.2322,115000.0
2011-08-26 12:30:00,151.82,151.84,151.21,151.49,56900.0,127.2489,127.2657,126.7377,126.9723,56900.0
2011-08-26 12:40:00,151.46,151.69,150.94,150.96,33100.0,126.9472,127.14,126.5114,126.5281,33100.0
2011-08-26 12:50:00,151.02,151.31,150.92,151.26,61000.0,126.5784,126.8215,126.4946,126.7796,61000.0
2011-08-26 13:00:00,151.06,151.76,150.99,151.53,153100.0,126.6119,127.1986,126.5533,127.0059,153100.0
2011-08-26 13:10:00,151.55,151.89,151.47,151.64,45700.0,127.0226,127.3076,126.9556,127.0981,45700.0
2011-08-26 13:20:00,151.54,152.07,151.47,152.04,42200.0,127.0142,127.4585,126.9556,127.4333,42200.0
2011-08-26 13:30:00,152.09,152.14,151.91,151.95,22800.0,127.4752,127.5171,127.3244,127.3579,22800.0
2011-08-26 13:40:00,151.97,152.35,151.93,152.28,72300.0,127.3747,127.6932,127.3411,127.6345,72300.0
2011-08-26 13:50:00,152.23,152.44,151.95,152.23,102600.0,127.5926,127.7686,127.3579,127.5926,102600.0
2011-08-26 14:00:00,152.26,152.42,151.92,152.0,84100.0,127.6177,127.7518,127.3327,127.3998,84100.0
2011-08-26 14:10:00,151.99,152.04,151.67,151.96,59300.0,127.3914,127.4333,127.1232,127.3663,59300.0
2011-08-26 14:20:00,151.94,152.04,151.37,151.42,65500.0,127.3495,127.4333,126.8718,126.9137,65500.0
2011-08-26 14:30:00,151.38,151.66,151.15,151.45,59700.0,126.8801,127.1148,126.6874,126.9388,59700.0
2011-08-26 14:40:00,151.41,152.04,151.41,151.85,68500.0,126.9053,127.4333,126.9053,127.2741,68500.0
2011-08-26 14:50:00,151.86,152.06,151.8,151.9,43100.0,127.2825,127.4501,127.2322,127.316,43100.0
2011-08-26 15:00:00,151.94,151.96,151.27,151.35,47800.0,127.3495,127.3663,126.7879,126.855,47800.0
2011-08-26 15:10:00,151.27,151.45,150.93,150.99,74000.0,126.7879,126.9388,126.503,126.5533,74000.0
2011-08-26 15:20:00,151.02,151.16,150.79,151.13,80400.0,126.5784,126.6957,126.3856,126.6706,80400.0
2011-08-26 15:30:00,151.13,151.58,150.99,151.53,88300.0,126.6706,127.0478,126.5533,127.0059,88300.0
2011-08-26 15:40:00,151.54,151.95,151.54,151.79,102000.0,127.0142,127.3579,127.0142,127.2238,102000.0
2011-08-26 15:50:00,151.87,152.03,151.69,151.94,164600.0,127.2908,127.4249,127.14,127.3495,164600.0
2011-08-29 09:30:00,153.93,155.27,153.83,154.91,212800.0,129.0174,130.1406,128.9336,129.8388,212800.0
2011-08-29 09:40:00,154.88,155.41,154.66,155.36,265800.0,129.8137,130.2579,129.6293,130.216,265800.0
2011-08-29 09:50:00,155.41,155.43,154.86,155.17,47900.0,130.2579,130.2747,129.7969,130.0568,47900.0
2011-08-29 10:00:00,155.31,155.34,154.78,155.11,85400.0,130.1741,130.1992,129.7299,130.0065,85400.0
2011-08-29 10:10:00,155.15,155.49,154.96,155.44,139000.0,130.04,130.325,129.8807,130.2831,139000.0
2011-08-29 10:20:00,155.44,155.77,155.38,155.39,48100.0,130.2831,130.5596,130.2328,130.2411,48100.0
2011-08-29 10:30:00,155.41,155.52,155.25,155.48,98700.0,130.2579,130.3501,130.1238,130.3166,98700.0
2011-08-29 10:40:00,155.47,155.57,155.31,155.37,171300.0,130.3082,130.392,130.1741,130.2244,171300.0
2011-08-29 10:50:00,155.35,155.44,155.15,155.31,126300.0,130.2076,130.2831,130.04,130.1741,126300.0
2011-08-29 11:00:00,155.29,155.35,154.96,155.06,101600.0,130.1573,130.2076,129.8807,129.9646,101600.0
2011-08-29 11:10:00,155.04,155.36,155.04,155.34,45900.0,129.9478,130.216,129.9478,130.1992,45900.0
2011-08-29 11:20:00,155.38,155.42,155.18,155.33,49500.0,130.2328,130.2663,130.0651,130.1909,49500.0
2011-08-29 11:30:00,155.3,155.84,155.28,155.74,47100.0,130.1657,130.6183,130.149,130.5345,47100.0
2011-08-29 11:40:00,155.75,156.08,155.72,156.06,90900.0,130.5429,130.8195,130.5177,130.8027,90900.0
2011-08-29 11:50:00,156.07,156.29,156.02,156.14,95100.0,130.8111,130.9955,130.7692,130.8698,95100.0
2011-08-29 12:00:00,156.18,156.57,156.16,156.5,80400.0,130.9033,131.2302,130.8865,131.1715,80400.0
2011-08-29 12:10:00,156.53,156.55,156.41,156.55,45100.0,131.1966,131.2134,131.0961,131.2134,45100.0
2011-08-29 12:20:00,156.55,156.58,156.45,156.52,28200.0,131.2134,131.2386,131.1296,131.1883,28200.0
2011-08-29 12:30:00,156.51,156.54,156.38,156.48,58400.0,131.1799,131.205,131.0709,131.1547,58400.0
2011-08-29 12:40:00,156.51,156.86,156.48,156.57,52500.0,131.1799,131.4732,131.1547,131.2302,52500.0
2011-08-29 12:50:00,156.61,156.82,156.57,156.73,41400.0,131.2637,131.4397,131.2302,131.3643,41400.0
2011-08-29 13:00:00,156.69,156.94,156.69,156.91,28600.0,131.3308,131.5403,131.3308,131.5151,28600.0
2011-08-29 13:10:00,156.97,157.12,156.94,157.0,53700.0,131.5654,131.6912,131.5403,131.5906,53700.0
2011-08-29 13:20:00,157.02,157.07,156.92,156.98,99900.0,131.6073,131.6493,131.5235,131.5738,99900.0
2011-08-29 13:30:00,156.97,156.99,156.77,156.88,23600.0,131.5654,131.5822,131.3978,131.49,23600.0
2011-08-29 13:40:00,156.88,156.92,156.63,156.64,61400.0,131.49,131.5235,131.2805,131.2888,61400.0
2011-08-29 13:50:00,156.64,156.83,156.63,156.72,75200.0,131.2888,131.4481,131.2805,131.3559,75200.0
2011-08-29 14:00:00,156.72,156.94,156.67,156.94,48200.0,131.3559,131.5403,131.314,131.5403,48200.0
2011-08-29 14:10:00,156.96,157.18,156.96,156.96,48400.0,131.5571,131.7414,131.5571,131.5571,48400.0
2011-08-29 14:20:00,157.0,157.17,156.96,157.17,51200.0,131.5906,131.7331,131.5571,131.7331,51200.0
2011-08-29 14:30:00,157.19,157.4,157.16,157.32,68900.0,131.7498,131.9258,131.7247,131.8588,68900.0
2011-08-29 14:40:00,157.34,157.34,157.17,157.33,46400.0,131.8756,131.8756,131.7331,131.8672,46400.0
2011-08-29 14:50:00,157.33,157.42,157.03,157.13,141700.0,131.8672,131.9426,131.6157,131.6995,141700.0
2011-08-29 15:00:00,157.13,157.34,157.1,157.25,197600.0,131.6995,131.8756,131.6744,131.8001,197600.0
2011-08-29 15:10:00,157.25,157.62,157.25,157.46,181600.0,131.8001,132.1102,131.8001,131.9761,181600.0
2011-08-29 15:20:00,157.47,157.78,157.41,157.71,168600.0,131.9845,132.2443,131.9342,132.1857,168600.0
2011-08-29 15:30:00,157.7,157.89,157.67,157.86,207800.0,132.1773,132.3365,132.1521,132.3114,207800.0
2011-08-29 15:40:00,157.88,158.0,157.78,157.85,172600.0,132.3282,132.4287,132.2443,132.303,172600.0
2011-08-29 15:50:00,157.84,157.98,157.71,157.91,232500.0,132.2946,132.412,132.1857,132.3533,232500.0
2011-08-30 09:30:00,156.89,157.61,156.52,157.38,184700.0,131.4984,132.1019,131.1883,131.9091,184700.0
2011-08-30 09:40:00,157.43,158.08,157.43,157.98,82900.0,131.951,132.4958,131.951,132.412,82900.0
2011-08-30 09:50:00,157.99,157.99,157.33,157.39,77000.0,132.4204,132.4204,131.8672,131.9175,77000.0
2011-08-30 10:00:00,157.38,157.58,156.02,156.9,192900.0,131.9091,132.0767,130.7692,131.5068,192900.0
2011-08-30 10:10:00,156.79,157.23,156.59,156.95,73600.0,131.4146,131.7834,131.2469,131.5487,73600.0
2011-08-30 10:20:00,156.9,157.49,156.66,157.4,51400.0,131.5068,132.0013,131.3056,131.9258,51400.0
2011-08-30 10:30:00,157.36,157.91,157.28,157.78,132900.0,131.8923,132.3533,131.8253,132.2443,132900.0
2011-08-30 10:40:00,157.7,157.76,156.96,157.03,59200.0,132.1773,132.2276,131.5571,131.6157,59200.0
2011-08-30 10:50:00,157.01,157.55,156.97,157.33,74200.0,131.599,132.0516,131.5654,131.8672,74200.0
2011-08-30 11:00:00,157.28,157.68,157.11,157.63,26900.0,131.8253,132.1605,131.6828,132.1186,26900.0
2011-08-30 11:10:00,157.59,157.9,157.43,157.48,41700.0,132.0851,132.3449,131.951,131.9929,41700.0
2011-08-30 11:20:00,157.46,158.41,157.41,158.27,55500.0,131.9761,132.7724,131.9342,132.655,55500.0
2011-08-30 11:30:00,158.26,159.17,158.2,159.03,163200.0,132.6467,133.4094,132.5964,133.292,163200.0
2011-08-30 11:40:00,158.98,159.25,158.81,158.85,54400.0,133.2501,133.4764,133.1076,133.1412,54400.0
2011-08-30 11:50:00,158.83,158.97,158.75,158.97,31500.0,133.1244,133.2418,133.0574,133.2418,31500.0
2011-08-30 12:00:00,158.96,159.02,158.29,158.29,81100.0,133.2334,133.2837,132.6718,132.6718,81100.0
2011-08-30 12:10:00,158.26,158.39,158.06,158.29,58000.0,132.6467,132.7556,132.479,132.6718,58000.0
2011-08-30 12:20:00,158.31,158.52,158.22,158.24,29500.0,132.6886,132.8646,132.6131,132.6299,29500.0
2011-08-30 12:30:00,158.24,158.38,158.14,158.23,17900.0,132.6299,132.7472,132.5461,132.6215,17900.0
2011-08-30 12:40:00,158.23,158.23,157.32,157.43,57300.0,132.6215,132.6215,131.8588,131.951,57300.0
2011-08-30 12:50:00,157.41,157.5,157.07,157.36,35100.0,131.9342,132.0097,131.6493,131.8923,35100.0
2011-08-30 13:00:00,157.38,157.41,157.11,157.37,37900.0,131.9091,131.9342,131.6828,131.9007,37900.0
2011-08-30 13:10:00,157.39,157.59,157.28,157.5,39500.0,131.9175,132.0851,131.8253,132.0097,39500.0
2011-08-30 13:20:00,157.48,157.74,157.37,157.5,52300.0,131.9929,132.2108,131.9007,132.0097,52300.0
2011-08-30 13:30:00,157.49,157.51,157.07,157.17,24300.0,132.0013,132.018,131.6493,131.7331,24300.0
2011-08-30 13:40:00,157.23,157.73,157.23,157.57,51000.0,131.7834,132.2024,131.7834,132.0683,51000.0
2011-08-30 13:50:00,157.57,157.67,157.26,157.48,41300.0,132.0683,132.1521,131.8085,131.9929,41300.0
2011-08-30 14:00:00,157.54,157.89,157.18,157.71,99200.0,132.0432,132.3365,131.7414,132.1857,99200.0
2011-08-30 14:10:00,157.71,158.32,157.43,158.12,46100.0,132.1857,132.6969,131.951,132.5293,46100.0
2011-08-30 14:20:00,158.08,158.63,157.94,158.63,50100.0,132.4958,132.9568,132.3784,132.9568,50100.0
2011-08-30 14:30:00,158.63,158.74,158.47,158.63,188000.0,132.9568,133.049,132.8227,132.9568,188000.0
2011-08-30 14:40:00,158.66,158.75,158.43,158.45,47000.0,132.9819,133.0574,132.7891,132.8059,47000.0
2011-08-30 14:50:00,158.46,158.74,158.14,158.71,66500.0,132.8143,133.049,132.5461,133.0238,66500.0
2011-08-30 15:00:00,158.71,158.74,158.35,158.67,55300.0,133.0238,133.049,132.7221,132.9903,55300.0
2011-08-30 15:10:00,158.67,158.75,158.46,158.73,36400.0,132.9903,133.0574,132.8143,133.0406,36400.0
2011-08-30 15:20:00,158.71,158.82,158.5,158.81,58100.0,133.0238,133.116,132.8478,133.1076,58100.0
2011-08-30 15:30:00,158.83,159.45,158.81,159.41,125200.0,133.1244,133.6441,133.1076,133.6105,125200.0
2011-08-30 15:40:00,159.38,159.6,159.18,159.32,187800.0,133.5854,133.7698,133.4178,133.5351,187800.0
2011-08-30 15:50:00,159.32,159.37,158.5,158.52,439100.0,133.5351,133.577,132.8478,132.8646,439100.0
2011-08-31 09:30:00,159.57,160.42,159.49,160.0,240800.0,133.7446,134.4571,133.6776,134.1051,240800.0
2011-08-31 09:40:00,159.97,160.86,159.72,160.53,168300.0,134.0799,134.8259,133.8704,134.5493,168300.0
2011-08-31 09:50:00,160.55,160.78,160.29,160.37,62200.0,134.566,134.7588,134.3481,134.4152,62200.0
2011-08-31 10:00:00,160.42,160.74,160.37,160.49,103900.0,134.4571,134.7253,134.4152,134.5157,103900.0
2011-08-31 10:10:00,160.48,161.42,160.39,161.35,155400.0,134.5074,135.2952,134.4319,135.2366,155400.0
2011-08-31 10:20:00,161.34,161.5,161.09,161.46,80400.0,135.2282,135.3623,135.0186,135.3288,80400.0
2011-08-31 10:30:00,161.45,161.77,161.31,161.59,259100.0,135.3204,135.5886,135.203,135.4377,259100.0
2011-08-31 10:40:00,161.57,161.58,160.99,161.0,71500.0,135.421,135.4293,134.9348,134.9432,71500.0
2011-08-31 10:50:00,161.03,161.12,160.5,160.53,132500.0,134.9684,135.0438,134.5241,134.5493,132500.0
2011-08-31 11:00:00,160.54,160.59,160.08,160.39,64200.0,134.5577,134.5996,134.1721,134.4319,64200.0
2011-08-31 11:10:00,160.44,160.67,160.13,160.19,69200.0,134.4738,134.6666,134.214,134.2643,69200.0
2011-08-31 11:20:00,160.18,160.18,159.67,159.83,90300.0,134.2559,134.2559,133.8285,133.9626,90300.0
2011-08-31 11:30:00,159.82,160.02,159.61,159.8,74400.0,133.9542,134.1218,133.7782,133.9374,74400.0
2011-08-31 11:40:00,159.86,160.14,159.76,159.8,38000.0,133.9877,134.2224,133.9039,133.9374,38000.0
2011-08-31 11:50:00,159.8,159.93,159.32,159.32,69800.0,133.9374,134.0464,133.5351,133.5351,69800.0
2011-08-31 12:00:00,159.31,159.94,159.31,159.88,52600.0,133.5267,134.0548,133.5267,134.0045,52600.0
2011-08-31 12:10:00,159.88,160.16,159.88,159.98,36400.0,134.0045,134.2392,134.0045,134.0883,36400.0
2011-08-31 12:20:00,160.0,160.32,159.94,160.15,49100.0,134.1051,134.3733,134.0548,134.2308,49100.0
2011-08-31 12:30:00,160.14,160.51,160.14,160.3,31900.0,134.2224,134.5325,134.2224,134.3565,31900.0
2011-08-31 12:40:00,160.31,160.41,160.04,160.26,46700.0,134.3649,134.4487,134.1386,134.323,46700.0
2011-08-31 12:50:00,160.27,160.62,160.27,160.57,31600.0,134.3314,134.6247,134.3314,134.5828,31600.0
2011-08-31 13:00:00,160.59,160.74,160.15,160.16,31700.0,134.5996,134.7253,134.2308,134.2392,31700.0
2011-08-31 13:10:00,160.18,160.42,160.02,160.11,32400.0,134.2559,134.4571,134.1218,134.1972,32400.0
2011-08-31 13:20:00,160.1,160.14,159.77,159.94,27500.0,134.1889,134.2224,133.9123,134.0548,27500.0
2011-08-31 13:30:00,159.99,160.29,159.82,160.27,35100.0,134.0967,134.3481,133.9542,134.3314,35100.0
2011-08-31 13:40:00,160.25,160.47,159.82,159.85,39000.0,134.3146,134.499,133.9542,133.9793,39000.0
2011-08-31 13:50:00,159.84,159.84,159.37,159.45,87400.0,133.9709,133.9709,133.577,133.6441,87400.0
2011-08-31 14:00:00,159.48,159.58,159.03,159.12,74700.0,133.6692,133.753,133.292,133.3675,74700.0
2011-08-31 14:10:00,159.08,159.18,158.76,158.86,59900.0,133.3339,133.4178,133.0657,133.1496,59900.0
2011-08-31 14:20:00,158.85,159.21,158.85,159.12,52700.0,133.1412,133.4429,133.1412,133.3675,52700.0
2011-08-31 14:30:00,159.1,159.15,158.44,158.7,73500.0,133.3507,133.3926,132.7975,133.0154,73500.0
2011-08-31 14:40:00,158.69,158.71,158.14,158.47,62500.0,133.0071,133.0238,132.5461,132.8227,62500.0
2011-08-31 14:50:00,158.49,158.53,157.87,158.28,87000.0,132.8394,132.873,132.3198,132.6634,87000.0
2011-08-31 15:00:00,158.26,159.01,158.1,158.8,84500.0,132.6467,133.2753,132.5126,133.0993,84500.0
2011-08-31 15:10:00,158.78,158.78,157.78,157.97,123800.0,133.0825,133.0825,132.2443,132.4036,123800.0
2011-08-31 15:20:00,157.97,158.42,157.92,158.37,107600.0,132.4036,132.7808,132.3617,132.7389,107600.0
2011-08-31 15:30:00,158.35,158.88,158.26,158.69,127600.0,132.7221,133.1663,132.6467,133.0071,127600.0
2011-08-31 15:40:00,158.69,159.51,158.69,159.48,163800.0,133.0071,133.6944,133.0071,133.6692,163800.0
2011-08-31 15:50:00,159.49,159.61,158.79,159.16,318600.0,133.6776,133.7782,133.0909,133.401,318600.0
2011-09-01 09:30:00,159.43,159.77,159.06,159.31,134500.0,133.6273,133.9123,133.3172,133.5267,134500.0
2011-09-01 09:40:00,159.32,159.35,158.61,158.73,136200.0,133.5351,133.5602,132.94,133.0406,136200.0
2011-09-01 09:50:00,158.62,158.89,158.44,158.83,24800.0,132.9484,133.1747,132.7975,133.1244,24800.0
2011-09-01 10:00:00,158.65,160.86,158.55,160.34,134900.0,132.9735,134.8259,132.8897,134.39,134900.0
2011-09-01 10:10:00,160.31,160.39,159.29,159.79,137600.0,134.3649,134.4319,133.51,133.929,137600.0
2011-09-01 10:20:00,159.87,160.08,159.6,159.69,46100.0,133.9961,134.1721,133.7698,133.8452,46100.0
2011-09-01 10:30:00,159.62,159.63,158.81,159.38,72500.0,133.7866,133.7949,133.1076,133.5854,72500.0
2011-09-01 10:40:00,159.34,159.83,158.98,159.11,48000.0,133.5519,133.9626,133.2501,133.3591,48000.0
2011-09-01 10:50:00,159.07,159.58,158.93,159.04,68400.0,133.3256,133.753,133.2082,133.3004,68400.0
2011-09-01 11:00:00,158.98,159.16,158.64,158.66,71900.0,133.2501,133.401,132.9652,132.9819,71900.0
2011-09-01 11:10:00,158.64,158.98,158.45,158.96,47300.0,132.9652,133.2501,132.8059,133.2334,47300.0
2011-09-01 11:20:00,158.95,159.1,158.73,159.09,46600.0,133.225,133.3507,133.0406,133.3423,46600.0
2011-09-01 11:30:00,159.07,159.32,159.02,159.19,31700.0,133.3256,133.5351,133.2837,133.4261,31700.0
2011-09-01 11:40:00,159.28,159.28,158.73,159.11,17700.0,133.5016,133.5016,133.0406,133.3591,17700.0
2011-09-01 11:50:00,159.09,159.47,158.82,159.37,29200.0,133.3423,133.6608,133.116,133.577,29200.0
2011-09-01 12:00:00,159.29,159.29,158.9,159.14,24000.0,133.51,133.51,133.1831,133.3842,24000.0
2011-09-01 12:10:00,159.05,159.1,158.65,158.92,15400.0,133.3088,133.3507,132.9735,133.1998,15400.0
2011-09-01 12:20:00,158.96,159.18,158.9,159.13,15300.0,133.2334,133.4178,133.1831,133.3759,15300.0
2011-09-01 12:30:00,159.16,159.25,158.88,158.88,12900.0,133.401,133.4764,133.1663,133.1663,12900.0
2011-09-01 12:40:00,158.93,158.99,158.67,158.7,30200.0,133.2082,133.2585,132.9903,133.0154,30200.0
2011-09-01 12:50:00,158.67,158.85,158.33,158.48,55000.0,132.9903,133.1412,132.7053,132.8311,55000.0
2011-09-01 13:00:00,158.32,158.38,157.92,157.97,30900.0,132.6969,132.7472,132.3617,132.4036,30900.0
2011-09-01 13:10:00,157.93,158.15,157.87,158.15,24400.0,132.3701,132.5545,132.3198,132.5545,24400.0
2011-09-01 13:20:00,158.24,158.38,157.83,158.17,31600.0,132.6299,132.7472,132.2863,132.5712,31600.0
2011-09-01 13:30:00,158.1,158.12,157.53,157.64,45700.0,132.5126,132.5293,132.0348,132.127,45700.0
2011-09-01 13:40:00,157.62,157.62,157.15,157.52,62300.0,132.1102,132.1102,131.7163,132.0264,62300.0
2011-09-01 13:50:00,157.55,157.55,156.93,157.0,64700.0,132.0516,132.0516,131.5319,131.5906,64700.0
2011-09-01 14:00:00,157.04,157.17,156.6,156.73,50600.0,131.6241,131.7331,131.2553,131.3643,50600.0
2011-09-01 14:10:00,156.71,157.0,156.55,156.67,69500.0,131.3475,131.5906,131.2134,131.314,69500.0
2011-09-01 14:20:00,156.67,156.76,156.35,156.68,70400.0,131.314,131.3894,131.0458,131.3224,70400.0
2011-09-01 14:30:00,156.77,157.24,156.77,157.19,32100.0,131.3978,131.7917,131.3978,131.7498,32100.0
2011-09-01 14:40:00,157.22,157.45,156.97,157.16,43100.0,131.775,131.9678,131.5654,131.7247,43100.0
2011-09-01 14:50:00,157.14,157.23,156.86,156.95,35600.0,131.7079,131.7834,131.4732,131.5487,35600.0
2011-09-01 15:00:00,156.91,156.94,156.4,156.54,87000.0,131.5151,131.5403,131.0877,131.205,87000.0
2011-09-01 15:10:00,156.54,156.85,156.51,156.75,54500.0,131.205,131.4649,131.1799,131.381,54500.0
2011-09-01 15:20:00,156.73,157.22,156.53,156.93,55300.0,131.3643,131.775,131.1966,131.5319,55300.0
2011-09-01 15:30:00,156.89,156.94,156.42,156.44,104400.0,131.4984,131.5403,131.1045,131.1212,104400.0
2011-09-01 15:40:00,156.45,156.74,156.2,156.74,153300.0,131.1296,131.3727,130.9201,131.3727,153300.0
2011-09-01 15:50:00,156.77,156.86,156.34,156.57,215000.0,131.3978,131.4732,131.0374,131.2302,215000.0
2011-09-02 09:30:00,152.85,153.39,152.28,152.29,217900.0,128.1122,128.5648,127.6345,127.6429,217900.0
2011-09-02 09:40:00,152.26,153.54,152.21,153.54,159100.0,127.6177,128.6906,127.5758,128.6906,159100.0
2011-09-02 09:50:00,153.53,153.75,153.06,153.65,127400.0,128.6822,128.8666,128.2882,128.7828,127400.0
2011-09-02 10:00:00,153.62,154.23,153.28,154.23,120300.0,128.7576,129.2689,128.4726,129.2689,120300.0
2011-09-02 10:10:00,154.22,154.39,153.76,154.18,84800.0,129.2605,129.403,128.875,129.227,84800.0
2011-09-02 10:20:00,154.16,154.16,153.73,153.83,57900.0,129.2102,129.2102,128.8498,128.9336,57900.0
2011-09-02 10:30:00,153.81,153.83,153.19,153.39,54200.0,128.9169,128.9336,128.3972,128.5648,54200.0
2011-09-02 10:40:00,153.42,153.54,152.92,153.33,41100.0,128.59,128.6906,128.1709,128.5145,41100.0
2011-09-02 10:50:00,153.32,153.69,153.02,153.68,45900.0,128.5062,128.8163,128.2547,128.8079,45900.0
2011-09-02 11:00:00,153.65,153.76,153.53,153.54,31500.0,128.7828,128.875,128.6822,128.6906,31500.0
2011-09-02 11:10:00,153.53,154.09,153.53,153.92,52400.0,128.6822,129.1515,128.6822,129.0091,52400.0
2011-09-02 11:20:00,153.94,154.18,153.88,154.11,53100.0,129.0258,129.227,128.9755,129.1683,53100.0
2011-09-02 11:30:00,154.07,154.24,153.83,154.18,37300.0,129.1348,129.2773,128.9336,129.227,37300.0
2011-09-02 11:40:00,154.2,154.33,153.98,154.02,26500.0,129.2437,129.3527,129.0593,129.0929,26500.0
2011-09-02 11:50:00,154.03,154.24,153.8,153.83,44900.0,129.1013,129.2773,128.9085,128.9336,44900.0
2011-09-02 12:00:00,153.84,154.13,153.77,153.82,32500.0,128.942,129.1851,128.8833,128.9252,32500.0
2011-09-02 12:10:00,153.81,153.96,153.71,153.8,15200.0,128.9169,129.0426,128.833,128.9085,15200.0
2011-09-02 12:20:00,153.85,153.92,153.47,153.58,39500.0,128.9504,129.0091,128.6319,128.7241,39500.0
2011-09-02 12:30:00,153.53,153.54,153.34,153.45,16500.0,128.6822,128.6906,128.5229,128.6151,16500.0
2011-09-02 12:40:00,153.46,153.53,153.33,153.43,26800.0,128.6235,128.6822,128.5145,128.5984,26800.0
2011-09-02 12:50:00,153.44,153.5,153.29,153.29,49600.0,128.6067,128.657,128.481,128.481,49600.0
2011-09-02 13:00:00,153.3,153.39,152.86,152.87,46400.0,128.4894,128.5648,128.1206,128.129,46400.0
2011-09-02 13:10:00,152.87,152.9,152.4,152.41,41700.0,128.129,128.1541,127.7351,127.7434,41700.0
2011-09-02 13:20:00,152.41,152.52,152.33,152.36,37500.0,127.7434,127.8356,127.6764,127.7015,37500.0
2011-09-02 13:30:00,152.37,152.6,152.13,152.17,65800.0,127.7099,127.9027,127.5088,127.5423,65800.0
2011-09-02 13:40:00,152.16,152.2,151.95,152.09,42800.0,127.5339,127.5674,127.3579,127.4752,42800.0
2011-09-02 13:50:00,152.1,152.25,151.91,152.2,55000.0,127.4836,127.6093,127.3244,127.5674,55000.0
2011-09-02 14:00:00,152.17,152.32,151.91,151.94,82000.0,127.5423,127.668,127.3244,127.3495,82000.0
2011-09-02 14:10:00,151.93,152.11,151.46,151.51,219100.0,127.3411,127.492,126.9472,126.9891,219100.0
2011-09-02 14:20:00,151.53,151.74,151.42,151.53,118500.0,127.0059,127.1819,126.9137,127.0059,118500.0
2011-09-02 14:30:00,151.49,151.49,151.11,151.28,247900.0,126.9723,126.9723,126.6538,126.7963,247900.0
2011-09-02 14:40:00,151.27,151.36,150.95,150.95,107500.0,126.7879,126.8634,126.5197,126.5197,107500.0
2011-09-02 14:50:00,150.95,151.35,150.95,151.11,91500.0,126.5197,126.855,126.5197,126.6538,91500.0
2011-09-02 15:00:00,151.1,151.21,150.95,151.09,39900.0,126.6455,126.7377,126.5197,126.6371,39900.0
2011-09-02 15:10:00,151.06,151.17,150.93,151.13,82900.0,126.6119,126.7041,126.503,126.6706,82900.0
2011-09-02 15:20:00,151.12,151.53,151.12,151.41,120100.0,126.6622,127.0059,126.6622,126.9053,120100.0
2011-09-02 15:30:00,151.43,151.92,151.32,151.9,113100.0,126.922,127.3327,126.8299,127.316,113100.0
2011-09-02 15:40:00,151.92,152.18,151.58,151.63,134600.0,127.3327,127.5507,127.0478,127.0897,134600.0
2011-09-02 15:50:00,151.64,151.88,151.43,151.55,215000.0,127.0981,127.2992,126.922,127.0226,215000.0
2011-09-06 09:30:00,146.1,147.78,146.1,147.7,292400.0,122.4547,123.8628,122.4547,123.7957,292400.0
2011-09-06 09:40:00,147.66,148.25,147.54,148.01,97200.0,123.7622,124.2567,123.6616,124.0556,97200.0
2011-09-06 09:50:00,147.99,148.85,147.88,148.79,94600.0,124.0388,124.7596,123.9466,124.7093,94600.0
2011-09-06 10:00:00,148.79,149.41,148.62,148.85,163600.0,124.7093,125.229,124.5668,124.7596,163600.0
2011-09-06 10:10:00,148.92,148.93,147.68,147.76,182800.0,124.8183,124.8267,123.779,123.846,182800.0
2011-09-06 10:20:00,147.76,147.84,147.25,147.3,137700.0,123.846,123.9131,123.4186,123.4605,137700.0
2011-09-06 10:30:00,147.27,147.47,147.01,147.15,110900.0,123.4353,123.6029,123.2174,123.3347,110900.0
2011-09-06 10:40:00,147.2,147.55,147.06,147.37,125900.0,123.3766,123.67,123.2593,123.5191,125900.0
2011-09-06 10:50:00,147.37,148.05,147.28,148.0,100100.0,123.5191,124.0891,123.4437,124.0472,100100.0
2011-09-06 11:00:00,147.98,148.14,147.77,147.98,70800.0,124.0304,124.1645,123.8544,124.0304,70800.0
2011-09-06 11:10:00,147.96,148.83,147.73,148.56,129300.0,124.0136,124.7428,123.8209,124.5165,129300.0
2011-09-06 11:20:00,148.59,148.92,148.55,148.89,67200.0,124.5417,124.8183,124.5082,124.7931,67200.0
2011-09-06 11:30:00,148.89,149.33,148.84,148.92,67600.0,124.7931,125.1619,124.7512,124.8183,67600.0
2011-09-06 11:40:00,148.84,148.93,148.42,148.42,41700.0,124.7512,124.8267,124.3992,124.3992,41700.0
2011-09-06 11:50:00,148.41,149.16,148.41,148.81,83600.0,124.3908,125.0194,124.3908,124.7261,83600.0
2011-09-06 12:00:00,148.82,149.2,148.65,148.81,53400.0,124.7345,125.053,124.592,124.7261,53400.0
2011-09-06 12:10:00,148.8,149.2,148.76,149.12,41800.0,124.7177,125.053,124.6842,124.9859,41800.0
2011-09-06 12:20:00,149.1,149.44,149.09,149.14,32200.0,124.9691,125.2541,124.9608,125.0027,32200.0
2011-09-06 12:30:00,149.14,149.14,148.85,148.97,41300.0,125.0027,125.0027,124.7596,124.8602,41300.0
2011-09-06 12:40:00,148.93,149.06,148.85,148.92,23200.0,124.8267,124.9356,124.7596,124.8183,23200.0
2011-09-06 12:50:00,148.94,149.02,148.69,148.86,36800.0,124.835,124.9021,124.6255,124.768,36800.0
2011-09-06 13:00:00,148.86,149.12,148.77,149.04,48800.0,124.768,124.9859,124.6926,124.9189,48800.0
2011-09-06 13:10:00,149.04,149.51,149.03,149.34,56900.0,124.9189,125.3128,124.9105,125.1703,56900.0
2011-09-06 13:20:00,149.29,149.5,149.14,149.15,49700.0,125.1284,125.3044,125.0027,125.0111,49700.0
2011-09-06 13:30:00,149.12,149.35,148.86,149.35,60200.0,124.9859,125.1787,124.768,125.1787,60200.0
2011-09-06 13:40:00,149.35,150.03,149.29,150.03,104500.0,125.1787,125.7486,125.1284,125.7486,104500.0
2011-09-06 13:50:00,150.0,150.11,149.83,149.84,50200.0,125.7235,125.8157,125.581,125.5894,50200.0
2011-09-06 14:00:00,149.85,150.12,149.67,150.07,96500.0,125.5978,125.8241,125.4469,125.7822,96500.0
2011-09-06 14:10:00,150.11,150.87,150.05,150.84,104600.0,125.8157,126.4527,125.7654,126.4275,104600.0
2011-09-06 14:20:00,150.85,150.92,150.59,150.7,89600.0,126.4359,126.4946,126.218,126.3102,89600.0
2011-09-06 14:30:00,150.72,150.72,150.31,150.32,75900.0,126.327,126.327,125.9833,125.9917,75900.0
2011-09-06 14:40:00,150.31,150.31,149.91,149.94,157500.0,125.9833,125.9833,125.6481,125.6732,157500.0
2011-09-06 14:50:00,149.92,149.98,149.48,149.54,70900.0,125.6564,125.7067,125.2876,125.3379,70900.0
2011-09-06 15:00:00,149.53,149.55,148.94,149.02,58800.0,125.3296,125.3463,124.835,124.9021,58800.0
2011-09-06 15:10:00,149.06,149.16,148.81,148.92,74400.0,124.9356,125.0194,124.7261,124.8183,74400.0
2011-09-06 15:20:00,148.93,149.59,148.9,149.26,108400.0,124.8267,125.3798,124.8015,125.1032,108400.0
2011-09-06 15:30:00,149.25,149.76,148.99,149.74,222700.0,125.0949,125.5223,124.8769,125.5056,222700.0
2011-09-06 15:40:00,149.75,150.26,149.72,150.1,110600.0,125.5139,125.9414,125.4888,125.8073,110600.0
2011-09-06 15:50:00,150.1,150.78,150.02,150.66,179500.0,125.8073,126.3772,125.7402,126.2767,179500.0
2011-09-07 09:30:00,153.21,153.24,152.76,153.09,139000.0,128.414,128.4391,128.0368,128.3134,139000.0
2011-09-07 09:40:00,153.12,153.54,152.86,153.27,67000.0,128.3385,128.6906,128.1206,128.4643,67000.0
2011-09-07 09:50:00,153.36,153.65,152.97,153.63,72500.0,128.5397,128.7828,128.2128,128.766,72500.0
2011-09-07 10:00:00,153.68,154.12,153.6,154.12,77900.0,128.8079,129.1767,128.7408,129.1767,77900.0
2011-09-07 10:10:00,154.16,154.3,153.78,154.07,93600.0,129.2102,129.3276,128.8917,129.1348,93600.0
2011-09-07 10:20:00,154.11,154.43,153.87,153.87,74900.0,129.1683,129.4365,128.9672,128.9672,74900.0
2011-09-07 10:30:00,153.79,154.04,153.62,153.8,88500.0,128.9001,129.1096,128.7576,128.9085,88500.0
2011-09-07 10:40:00,153.83,154.11,153.73,153.73,46400.0,128.9336,129.1683,128.8498,128.8498,46400.0
2011-09-07 10:50:00,153.74,153.98,153.61,153.85,35300.0,128.8582,129.0593,128.7492,128.9504,35300.0
2011-09-07 11:00:00,153.8,154.3,153.72,154.13,37200.0,128.9085,129.3276,128.8414,129.1851,37200.0
2011-09-07 11:10:00,154.14,154.48,154.13,154.36,36400.0,129.1935,129.4784,129.1851,129.3778,36400.0
2011-09-07 11:20:00,154.39,154.83,154.34,154.72,54000.0,129.403,129.7718,129.3611,129.6796,54000.0
2011-09-07 11:30:00,154.76,154.8,154.54,154.54,21500.0,129.7131,129.7466,129.5287,129.5287,21500.0
2011-09-07 11:40:00,154.51,154.71,154.44,154.71,36000.0,129.5036,129.6712,129.4449,129.6712,36000.0
2011-09-07 11:50:00,154.71,154.76,154.63,154.63,35800.0,129.6712,129.7131,129.6042,129.6042,35800.0
2011-09-07 12:00:00,154.66,154.66,154.49,154.54,21500.0,129.6293,129.6293,129.4868,129.5287,21500.0
2011-09-07 12:10:00,154.55,154.84,154.54,154.81,22300.0,129.5371,129.7802,129.5287,129.755,22300.0
2011-09-07 12:20:00,154.82,154.82,154.63,154.74,28500.0,129.7634,129.7634,129.6042,129.6963,28500.0
2011-09-07 12:30:00,154.8,155.19,154.78,155.16,23400.0,129.7466,130.0735,129.7299,130.0484,23400.0
2011-09-07 12:40:00,155.17,155.23,155.05,155.07,105800.0,130.0568,130.107,129.9562,129.9729,105800.0
2011-09-07 12:50:00,155.09,155.17,155.04,155.12,32300.0,129.9897,130.0568,129.9478,130.0148,32300.0
2011-09-07 13:00:00,155.08,155.46,155.05,155.39,22000.0,129.9813,130.2998,129.9562,130.2411,22000.0
2011-09-07 13:10:00,155.41,155.58,155.4,155.58,24300.0,130.2579,130.4004,130.2495,130.4004,24300.0
2011-09-07 13:20:00,155.57,155.6,155.46,155.52,12700.0,130.392,130.4172,130.2998,130.3501,12700.0
2011-09-07 13:30:00,155.54,155.58,155.26,155.27,19400.0,130.3669,130.4004,130.1322,130.1406,19400.0
2011-09-07 13:40:00,155.3,155.31,155.05,155.17,11600.0,130.1657,130.1741,129.9562,130.0568,11600.0
2011-09-07 13:50:00,155.16,155.46,155.11,155.37,27600.0,130.0484,130.2998,130.0065,130.2244,27600.0
2011-09-07 14:00:00,155.36,155.79,155.34,155.64,66400.0,130.216,130.5764,130.1992,130.4507,66400.0
2011-09-07 14:10:00,155.65,155.88,155.6,155.72,45900.0,130.4591,130.6518,130.4172,130.5177,45900.0
2011-09-07 14:20:00,155.73,155.86,155.56,155.82,24300.0,130.5261,130.6351,130.3836,130.6016,24300.0
2011-09-07 14:30:00,155.85,156.04,155.8,155.89,40900.0,130.6267,130.786,130.5848,130.6602,40900.0
2011-09-07 14:40:00,155.93,156.29,155.9,156.24,71800.0,130.6938,130.9955,130.6686,130.9536,71800.0
2011-09-07 14:50:00,156.22,156.27,156.11,156.26,37100.0,130.9368,130.9787,130.8446,130.9703,37100.0
2011-09-07 15:00:00,156.23,156.28,156.03,156.12,69800.0,130.9452,130.9871,130.7776,130.853,69800.0
2011-09-07 15:10:00,156.1,156.1,155.85,155.89,76800.0,130.8362,130.8362,130.6267,130.6602,76800.0
2011-09-07 15:20:00,155.91,156.0,155.74,155.87,98600.0,130.677,130.7524,130.5345,130.6435,98600.0
2011-09-07 15:30:00,155.87,155.94,155.38,155.49,132300.0,130.6435,130.7021,130.2328,130.325,132300.0
2011-09-07 15:40:00,155.48,155.94,155.48,155.83,82400.0,130.3166,130.7021,130.3166,130.6099,82400.0
2011-09-07 15:50:00,155.85,156.23,155.64,156.06,129100.0,130.6267,130.9452,130.4507,130.8027,129100.0
2011-09-08 09:30:00,154.81,156.2,154.67,156.01,182600.0,129.755,130.9201,129.6377,130.7608,182600.0
2011-09-08 09:40:00,156.01,156.35,155.66,155.71,92300.0,130.7608,131.0458,130.4675,130.5094,92300.0
2011-09-08 09:50:00,155.75,155.78,154.59,154.86,88700.0,130.5429,130.568,129.5706,129.7969,88700.0
2011-09-08 10:00:00,154.85,155.29,154.28,155.29,102300.0,129.7885,130.1573,129.3108,130.1573,102300.0
2011-09-08 10:10:00,155.27,155.95,155.22,155.94,39000.0,130.1406,130.7105,130.0987,130.7021,39000.0
2011-09-08 10:20:00,155.96,156.17,155.66,155.71,21500.0,130.7189,130.8949,130.4675,130.5094,21500.0
2011-09-08 10:30:00,155.71,156.29,155.67,156.0,58800.0,130.5094,130.9955,130.4758,130.7524,58800.0
2011-09-08 10:40:00,156.0,156.4,155.93,155.99,59500.0,130.7524,131.0877,130.6938,130.744,59500.0
2011-09-08 10:50:00,155.99,156.57,155.93,156.52,67700.0,130.744,131.2302,130.6938,131.1883,67700.0
2011-09-08 11:00:00,156.55,156.86,156.53,156.74,41100.0,131.2134,131.4732,131.1966,131.3727,41100.0
2011-09-08 11:10:00,156.77,156.77,156.26,156.39,33700.0,131.3978,131.3978,130.9703,131.0793,33700.0
2011-09-08 11:20:00,156.36,156.47,156.19,156.22,45900.0,131.0542,131.1464,130.9117,130.9368,45900.0
2011-09-08 11:30:00,156.22,156.48,156.05,156.45,37400.0,130.9368,131.1547,130.7943,131.1296,37400.0
2011-09-08 11:40:00,156.47,156.5,155.86,155.86,48000.0,131.1464,131.1715,130.6351,130.6351,48000.0
2011-09-08 11:50:00,155.88,156.09,155.18,155.3,126300.0,130.6518,130.8279,130.0651,130.1657,126300.0
2011-09-08 12:00:00,155.26,155.29,154.98,155.27,94900.0,130.1322,130.1573,129.8975,130.1406,94900.0
2011-09-08 12:10:00,155.3,155.65,155.26,155.6,18000.0,130.1657,130.4591,130.1322,130.4172,18000.0
2011-09-08 12:20:00,155.62,155.81,155.35,155.38,37700.0,130.4339,130.5932,130.2076,130.2328,37700.0
2011-09-08 12:30:00,155.41,155.45,155.12,155.28,26100.0,130.2579,130.2914,130.0148,130.149,26100.0
2011-09-08 12:40:00,155.28,155.59,155.12,155.28,30100.0,130.149,130.4088,130.0148,130.149,30100.0
2011-09-08 12:50:00,155.35,155.9,155.33,155.83,23300.0,130.2076,130.6686,130.1909,130.6099,23300.0
2011-09-08 13:00:00,155.79,155.96,155.67,155.91,24500.0,130.5764,130.7189,130.4758,130.677,24500.0
2011-09-08 13:10:00,155.9,155.9,155.48,155.8,22800.0,130.6686,130.6686,130.3166,130.5848,22800.0
2011-09-08 13:20:00,155.74,155.83,155.54,155.66,38400.0,130.5345,130.6099,130.3669,130.4675,38400.0
2011-09-08 13:30:00,155.66,156.08,154.9,155.3,117100.0,130.4675,130.8195,129.8305,130.1657,117100.0
2011-09-08 13:40:00,155.24,155.3,154.28,154.54,153100.0,130.1154,130.1657,129.3108,129.5287,153100.0
2011-09-08 13:50:00,154.54,154.95,154.21,154.81,103900.0,129.5287,129.8724,129.2521,129.755,103900.0
2011-09-08 14:00:00,154.82,155.04,154.48,154.92,92200.0,129.7634,129.9478,129.4784,129.8472,92200.0
2011-09-08 14:10:00,154.88,155.15,154.77,154.88,39300.0,129.8137,130.04,129.7215,129.8137,39300.0
2011-09-08 14:20:00,154.85,154.86,153.94,154.17,82900.0,129.7885,129.7969,129.0258,129.2186,82900.0
2011-09-08 14:30:00,154.13,154.59,153.99,154.41,126500.0,129.1851,129.5706,129.0677,129.4198,126500.0
2011-09-08 14:40:00,154.41,154.75,154.19,154.23,53800.0,129.4198,129.7047,129.2354,129.2689,53800.0
2011-09-08 14:50:00,154.22,154.5,154.03,154.32,54500.0,129.2605,129.4952,129.1013,129.3443,54500.0
2011-09-08 15:00:00,154.37,154.37,153.55,153.87,59100.0,129.3862,129.3862,128.6989,128.9672,59100.0
2011-09-08 15:10:00,153.87,153.87,153.46,153.72,66300.0,128.9672,128.9672,128.6235,128.8414,66300.0
2011-09-08 15:20:00,153.74,154.42,153.71,154.42,51900.0,128.8582,129.4281,128.833,129.4281,51900.0
2011-09-08 15:30:00,154.43,154.64,154.22,154.53,159200.0,129.4365,129.6125,129.2605,129.5203,159200.0
2011-09-08 15:40:00,154.52,154.92,154.44,154.56,114700.0,129.512,129.8472,129.4449,129.5455,114700.0
2011-09-08 15:50:00,154.56,154.57,153.97,154.07,197000.0,129.5455,129.5539,129.051,129.1348,197000.0
2011-09-09 09:30:00,152.5,152.85,151.27,151.71,130600.0,127.8189,128.1122,126.7879,127.1567,130600.0
2011-09-09 09:40:00,151.68,152.06,150.65,152.06,186800.0,127.1316,127.4501,126.2683,127.4501,186800.0
2011-09-09 09:50:00,152.12,152.46,151.69,152.07,60900.0,127.5004,127.7854,127.14,127.4585,60900.0
2011-09-09 10:00:00,152.03,152.74,152.03,152.41,74800.0,127.4249,128.02,127.4249,127.7434,74800.0
2011-09-09 10:10:00,152.43,152.43,151.69,152.21,48500.0,127.7602,127.7602,127.14,127.5758,48500.0
2011-09-09 10:20:00,152.19,153.35,152.07,153.32,81300.0,127.559,128.5313,127.4585,128.5062,81300.0
2011-09-09 10:30:00,153.37,153.42,152.37,152.76,65100.0,128.5481,128.59,127.7099,128.0368,65100.0
2011-09-09 10:40:00,152.83,153.22,152.64,153.2,74900.0,128.0955,128.4223,127.9362,128.4056,74900.0
2011-09-09 10:50:00,153.23,153.46,152.78,152.82,63300.0,128.4307,128.6235,128.0536,128.0871,63300.0
2011-09-09 11:00:00,152.81,153.22,152.81,153.2,58500.0,128.0787,128.4223,128.0787,128.4056,58500.0
2011-09-09 11:10:00,153.19,153.6,152.11,152.21,107100.0,128.3972,128.7408,127.492,127.5758,107100.0
2011-09-09 11:20:00,152.18,152.22,151.24,151.4,104600.0,127.5507,127.5842,126.7628,126.8969,104600.0
2011-09-09 11:30:00,151.34,151.92,151.22,151.64,78500.0,126.8466,127.3327,126.746,127.0981,78500.0
2011-09-09 11:40:00,151.64,151.68,150.39,150.43,70500.0,127.0981,127.1316,126.0504,126.0839,70500.0
2011-09-09 11:50:00,150.47,150.6,150.1,150.4,136900.0,126.1174,126.2264,125.8073,126.0587,136900.0
2011-09-09 12:00:00,150.44,150.59,150.0,150.05,43500.0,126.0923,126.218,125.7235,125.7654,43500.0
2011-09-09 12:10:00,150.07,150.09,149.6,150.0,73000.0,125.7822,125.7989,125.3882,125.7235,73000.0
2011-09-09 12:20:00,150.0,150.37,149.91,150.08,33800.0,125.7235,126.0336,125.6481,125.7905,33800.0
2011-09-09 12:30:00,150.16,150.22,149.3,149.57,82200.0,125.8576,125.9079,125.1368,125.3631,82200.0
2011-09-09 12:40:00,149.59,149.79,149.37,149.65,73600.0,125.3798,125.5475,125.1954,125.4301,73600.0
2011-09-09 12:50:00,149.66,150.6,149.61,150.48,93600.0,125.4385,126.2264,125.3966,126.1258,93600.0
2011-09-09 13:00:00,150.48,150.52,149.91,150.42,43500.0,126.1258,126.1593,125.6481,126.0755,43500.0
2011-09-09 13:10:00,150.36,151.05,150.26,150.6,62600.0,126.0252,126.6036,125.9414,126.2264,62600.0
2011-09-09 13:20:00,150.53,150.54,150.07,150.38,42000.0,126.1677,126.1761,125.7822,126.042,42000.0
2011-09-09 13:30:00,150.37,150.37,149.9,150.09,53200.0,126.0336,126.0336,125.6397,125.7989,53200.0
2011-09-09 13:40:00,150.13,150.28,149.58,149.58,77400.0,125.8324,125.9582,125.3715,125.3715,77400.0
2011-09-09 13:50:00,149.6,149.8,149.49,149.74,36300.0,125.3882,125.5559,125.296,125.5056,36300.0
2011-09-09 14:00:00,149.75,150.0,149.58,149.98,75100.0,125.5139,125.7235,125.3715,125.7067,75100.0
2011-09-09 14:10:00,149.94,149.94,149.22,149.31,183300.0,125.6732,125.6732,125.0697,125.1452,183300.0
2011-09-09 14:20:00,149.29,149.63,149.12,149.15,102300.0,125.1284,125.4134,124.9859,125.0111,102300.0
2011-09-09 14:30:00,149.18,149.18,148.69,148.97,72800.0,125.0362,125.0362,124.6255,124.8602,72800.0
2011-09-09 14:40:00,148.98,149.65,148.98,149.03,69000.0,124.8686,125.4301,124.8686,124.9105,69000.0
2011-09-09 14:50:00,149.04,149.05,148.77,148.92,101600.0,124.9189,124.9272,124.6926,124.8183,101600.0
2011-09-09 15:00:00,148.84,149.28,148.64,149.28,90900.0,124.7512,125.12,124.5836,125.12,90900.0
2011-09-09 15:10:00,149.31,149.36,148.97,149.31,110400.0,125.1452,125.1871,124.8602,125.1452,110400.0
2011-09-09 15:20:00,149.3,149.37,148.78,148.8,140600.0,125.1368,125.1954,124.7009,124.7177,140600.0
2011-09-09 15:30:00,148.8,149.9,148.8,149.89,99500.0,124.7177,125.6397,124.7177,125.6313,99500.0
2011-09-09 15:40:00,149.85,150.24,149.57,150.11,166100.0,125.5978,125.9246,125.3631,125.8157,166100.0
2011-09-09 15:50:00,150.13,150.3,149.73,149.88,211000.0,125.8324,125.9749,125.4972,125.6229,211000.0
2011-09-12 09:30:00,147.58,148.76,147.53,148.42,193700.0,123.6951,124.6842,123.6532,124.3992,193700.0
2011-09-12 09:40:00,148.4,149.11,148.12,148.91,76300.0,124.3824,124.9775,124.1478,124.8099,76300.0
2011-09-12 09:50:00,148.88,150.23,148.69,149.79,110100.0,124.7848,125.9163,124.6255,125.5475,110100.0
2011-09-12 10:00:00,149.87,150.43,149.5,150.14,197800.0,125.6145,126.0839,125.3044,125.8408,197800.0
2011-09-12 10:10:00,150.15,150.24,148.97,149.05,228600.0,125.8492,125.9246,124.8602,124.9272,228600.0
2011-09-12 10:20:00,149.08,149.35,148.56,148.56,86300.0,124.9524,125.1787,124.5165,124.5165,86300.0
2011-09-12 10:30:00,148.57,149.01,148.29,148.96,164000.0,124.5249,124.8937,124.2902,124.8518,164000.0
2011-09-12 10:40:00,148.89,148.94,147.97,148.09,85200.0,124.7931,124.835,124.022,124.1226,85200.0
2011-09-12 10:50:00,148.04,148.39,147.58,147.64,157700.0,124.0807,124.3741,123.6951,123.7454,157700.0
2011-09-12 11:00:00,147.62,148.19,147.56,148.16,78800.0,123.7287,124.2064,123.6784,124.1813,78800.0
2011-09-12 11:10:00,148.17,148.72,147.97,148.63,54700.0,124.1897,124.6506,124.022,124.5752,54700.0
2011-09-12 11:20:00,148.67,149.19,148.48,149.09,105700.0,124.6087,125.0446,124.4495,124.9608,105700.0
2011-09-12 11:30:00,149.1,149.53,149.01,149.39,75200.0,124.9691,125.3296,124.8937,125.2122,75200.0
2011-09-12 11:40:00,149.4,149.63,149.22,149.24,44600.0,125.2206,125.4134,125.0697,125.0865,44600.0
2011-09-12 11:50:00,149.25,149.3,148.58,148.63,67900.0,125.0949,125.1368,124.5333,124.5752,67900.0
2011-09-12 12:00:00,148.64,148.97,148.38,148.52,57300.0,124.5836,124.8602,124.3657,124.483,57300.0
2011-09-12 12:10:00,148.5,148.67,148.2,148.2,66500.0,124.4663,124.6087,124.2148,124.2148,66500.0
2011-09-12 12:20:00,148.19,148.87,148.17,148.87,63000.0,124.2064,124.7764,124.1897,124.7764,63000.0
2011-09-12 12:30:00,148.87,148.89,148.15,148.17,54200.0,124.7764,124.7931,124.1729,124.1897,54200.0
2011-09-12 12:40:00,148.12,148.21,148.0,148.04,51100.0,124.1478,124.2232,124.0472,124.0807,51100.0
2011-09-12 12:50:00,148.03,148.46,148.02,148.46,32500.0,124.0723,124.4327,124.0639,124.4327,32500.0
2011-09-12 13:00:00,148.43,148.9,148.22,148.36,53400.0,124.4076,124.8015,124.2316,124.3489,53400.0
2011-09-12 13:10:00,148.34,148.65,148.16,148.3,47700.0,124.3321,124.592,124.1813,124.2986,47700.0
2011-09-12 13:20:00,148.29,148.31,148.08,148.1,29500.0,124.2902,124.307,124.1142,124.131,29500.0
2011-09-12 13:30:00,148.12,148.12,147.21,147.39,68700.0,124.1478,124.1478,123.385,123.5359,68700.0
2011-09-12 13:40:00,147.37,147.59,147.32,147.54,159900.0,123.5191,123.7035,123.4772,123.6616,159900.0
2011-09-12 13:50:00,147.58,148.04,147.54,147.91,30100.0,123.6951,124.0807,123.6616,123.9717,30100.0
2011-09-12 14:00:00,147.92,147.92,147.11,147.44,135300.0,123.9801,123.9801,123.3012,123.5778,135300.0
2011-09-12 14:10:00,147.41,147.57,147.02,147.28,79000.0,123.5527,123.6868,123.2258,123.4437,79000.0
2011-09-12 14:20:00,147.29,147.76,147.19,147.7,51900.0,123.4521,123.846,123.3683,123.7957,51900.0
2011-09-12 14:30:00,147.69,148.86,147.6,148.38,90600.0,123.7873,124.768,123.7119,124.3657,90600.0
2011-09-12 14:40:00,148.39,149.23,148.36,148.54,55000.0,124.3741,125.0781,124.3489,124.4998,55000.0
2011-09-12 14:50:00,148.5,148.5,147.88,148.01,58000.0,124.4663,124.4663,123.9466,124.0556,58000.0
2011-09-12 15:00:00,148.02,148.22,147.73,147.81,82800.0,124.0639,124.2316,123.8209,123.8879,82800.0
2011-09-12 15:10:00,147.86,148.23,147.57,147.99,69500.0,123.9298,124.2399,123.6868,124.0388,69500.0
2011-09-12 15:20:00,147.95,148.75,147.67,148.66,73100.0,124.0053,124.6758,123.7706,124.6004,73100.0
2011-09-12 15:30:00,148.68,149.12,148.65,148.98,112300.0,124.6171,124.9859,124.592,124.8686,112300.0
2011-09-12 15:40:00,149.0,149.89,148.87,149.71,134400.0,124.8853,125.6313,124.7764,125.4804,134400.0
2011-09-12 15:50:00,149.69,150.67,149.68,150.61,232900.0,125.4637,126.2851,125.4553,126.2348,232900.0
2011-09-13 09:30:00,151.55,151.87,150.48,150.54,107800.0,127.0226,127.2908,126.1258,126.1761,107800.0
2011-09-13 09:40:00,150.61,151.58,150.23,151.44,120900.0,126.2348,127.0478,125.9163,126.9304,120900.0
2011-09-13 09:50:00,151.45,152.29,151.45,152.19,114700.0,126.9388,127.6429,126.9388,127.559,114700.0
2011-09-13 10:00:00,152.23,152.96,152.04,152.87,36100.0,127.5926,128.2044,127.4333,128.129,36100.0
2011-09-13 10:10:00,152.81,152.81,152.31,152.35,37800.0,128.0787,128.0787,127.6596,127.6932,37800.0
2011-09-13 10:20:00,152.34,152.85,152.14,152.55,43600.0,127.6848,128.1122,127.5171,127.8608,43600.0
2011-09-13 10:30:00,152.6,152.98,151.81,152.05,68400.0,127.9027,128.2212,127.2405,127.4417,68400.0
2011-09-13 10:40:00,152.11,152.41,151.89,152.22,47200.0,127.492,127.7434,127.3076,127.5842,47200.0
2011-09-13 10:50:00,152.23,152.49,151.42,151.79,67900.0,127.5926,127.8105,126.9137,127.2238,67900.0
2011-09-13 11:00:00,151.72,152.04,151.19,151.27,71400.0,127.1651,127.4333,126.7209,126.7879,71400.0
2011-09-13 11:10:00,151.26,151.62,151.01,151.04,67300.0,126.7796,127.0813,126.57,126.5952,67300.0
2011-09-13 11:20:00,151.04,151.16,150.63,150.95,73800.0,126.5952,126.6957,126.2515,126.5197,73800.0
2011-09-13 11:30:00,150.96,151.41,150.76,151.37,54300.0,126.5281,126.9053,126.3605,126.8718,54300.0
2011-09-13 11:40:00,151.37,151.84,151.28,151.37,58600.0,126.8718,127.2657,126.7963,126.8718,58600.0
2011-09-13 11:50:00,151.36,151.71,151.28,151.37,54000.0,126.8634,127.1567,126.7963,126.8718,54000.0
2011-09-13 12:00:00,151.34,151.55,150.84,151.54,47300.0,126.8466,127.0226,126.4275,127.0142,47300.0
2011-09-13 12:10:00,151.62,151.99,151.41,151.84,52200.0,127.0813,127.3914,126.9053,127.2657,52200.0
2011-09-13 12:20:00,151.84,151.97,151.47,151.82,25500.0,127.2657,127.3747,126.9556,127.2489,25500.0
2011-09-13 12:30:00,151.78,151.95,151.55,151.92,54500.0,127.2154,127.3579,127.0226,127.3327,54500.0
2011-09-13 12:40:00,151.96,152.16,151.76,151.97,13900.0,127.3663,127.5339,127.1986,127.3747,13900.0
2011-09-13 12:50:00,151.96,152.24,151.81,152.07,37500.0,127.3663,127.601,127.2405,127.4585,37500.0
2011-09-13 13:00:00,152.1,152.4,152.1,152.2,30300.0,127.4836,127.7351,127.4836,127.5674,30300.0
2011-09-13 13:10:00,152.17,152.4,151.98,152.14,30500.0,127.5423,127.7351,127.383,127.5171,30500.0
2011-09-13 13:20:00,152.11,152.25,152.02,152.13,16100.0,127.492,127.6093,127.4166,127.5088,16100.0
2011-09-13 13:30:00,152.1,152.15,151.76,152.14,18400.0,127.4836,127.5255,127.1986,127.5171,18400.0
2011-09-13 13:40:00,152.16,152.64,152.12,152.61,23400.0,127.5339,127.9362,127.5004,127.9111,23400.0
2011-09-13 13:50:00,152.64,152.84,152.41,152.47,46600.0,127.9362,128.1039,127.7434,127.7937,46600.0
2011-09-13 14:00:00,152.46,152.72,152.37,152.55,45000.0,127.7854,128.0033,127.7099,127.8608,45000.0
2011-09-13 14:10:00,152.51,152.69,152.33,152.52,56200.0,127.8273,127.9781,127.6764,127.8356,56200.0
2011-09-13 14:20:00,152.53,153.35,152.53,153.34,132300.0,127.844,128.5313,127.844,128.5229,132300.0
2011-09-13 14:30:00,153.4,153.45,153.0,153.01,62600.0,128.5732,128.6151,128.238,128.2463,62600.0
2011-09-13 14:40:00,153.0,153.12,152.51,152.51,36600.0,128.238,128.3385,127.8273,127.8273,36600.0
2011-09-13 14:50:00,152.46,152.81,152.39,152.71,152100.0,127.7854,128.0787,127.7267,127.9949,152100.0
2011-09-13 15:00:00,152.74,152.87,152.46,152.66,29100.0,128.02,128.129,127.7854,127.953,29100.0
2011-09-13 15:10:00,152.72,152.8,151.87,151.98,73200.0,128.0033,128.0703,127.2908,127.383,73200.0
2011-09-13 15:20:00,151.89,152.68,151.65,152.67,53000.0,127.3076,127.9697,127.1064,127.9614,53000.0
2011-09-13 15:30:00,152.7,153.2,152.69,152.9,116300.0,127.9865,128.4056,127.9781,128.1541,116300.0
2011-09-13 15:40:00,152.9,153.35,152.69,153.27,74000.0,128.1541,128.5313,127.9781,128.4643,74000.0
2011-09-13 15:50:00,153.28,153.35,152.77,152.81,301400.0,128.4726,128.5313,128.0452,128.0787,301400.0
2011-09-14 09:30:00,153.79,154.21,153.13,153.15,114200.0,128.9001,129.2521,128.3469,128.3637,114200.0
2011-09-14 09:40:00,153.03,153.82,152.86,153.42,53200.0,128.2631,128.9252,128.1206,128.59,53200.0
2011-09-14 09:50:00,153.44,153.68,152.79,152.84,45900.0,128.6067,128.8079,128.0619,128.1039,45900.0
2011-09-14 10:00:00,152.95,152.95,152.27,152.63,27600.0,128.196,128.196,127.6261,127.9278,27600.0
2011-09-14 10:10:00,152.62,153.28,151.58,151.65,76200.0,127.9195,128.4726,127.0478,127.1064,76200.0
2011-09-14 10:20:00,151.64,152.35,151.11,152.08,130400.0,127.0981,127.6932,126.6538,127.4669,130400.0
2011-09-14 10:30:00,151.99,152.46,151.67,152.46,68400.0,127.3914,127.7854,127.1232,127.7854,68400.0
2011-09-14 10:40:00,152.45,152.52,151.78,151.98,70900.0,127.777,127.8356,127.2154,127.383,70900.0
2011-09-14 10:50:00,152.11,152.44,151.93,152.42,53500.0,127.492,127.7686,127.3411,127.7518,53500.0
2011-09-14 11:00:00,152.28,153.04,152.11,152.93,44100.0,127.6345,128.2715,127.492,128.1793,44100.0
2011-09-14 11:10:00,152.95,153.18,152.84,152.86,19800.0,128.196,128.3888,128.1039,128.1206,19800.0
2011-09-14 11:20:00,152.87,153.41,152.77,153.35,26400.0,128.129,128.5816,128.0452,128.5313,26400.0
2011-09-14 11:30:00,153.37,153.54,153.13,153.42,61600.0,128.5481,128.6906,128.3469,128.59,61600.0
2011-09-14 11:40:00,153.42,153.42,153.11,153.31,21800.0,128.59,128.59,128.3302,128.4978,21800.0
2011-09-14 11:50:00,153.4,153.88,153.36,153.8,28400.0,128.5732,128.9755,128.5397,128.9085,28400.0
2011-09-14 12:00:00,153.81,153.91,153.55,153.68,26000.0,128.9169,129.0007,128.6989,128.8079,26000.0
2011-09-14 12:10:00,153.68,153.76,153.51,153.54,40900.0,128.8079,128.875,128.6654,128.6906,40900.0
2011-09-14 12:20:00,153.42,153.77,153.39,153.75,20300.0,128.59,128.8833,128.5648,128.8666,20300.0
2011-09-14 12:30:00,153.8,154.3,153.8,154.29,53400.0,128.9085,129.3276,128.9085,129.3192,53400.0
2011-09-14 12:40:00,154.33,154.57,154.26,154.26,31900.0,129.3527,129.5539,129.294,129.294,31900.0
2011-09-14 12:50:00,154.3,154.31,153.91,154.07,60700.0,129.3276,129.3359,129.0007,129.1348,60700.0
2011-09-14 13:00:00,154.11,154.37,154.04,154.3,21300.0,129.1683,129.3862,129.1096,129.3276,21300.0
2011-09-14 13:10:00,154.28,154.34,154.15,154.34,15800.0,129.3108,129.3611,129.2018,129.3611,15800.0
2011-09-14 13:20:00,154.37,154.37,154.13,154.35,25000.0,129.3862,129.3862,129.1851,129.3695,25000.0
2011-09-14 13:30:00,154.33,154.95,154.27,154.95,38800.0,129.3527,129.8724,129.3024,129.8724,38800.0
2011-09-14 13:40:00,154.98,155.17,154.92,155.15,75500.0,129.8975,130.0568,129.8472,130.04,75500.0
2011-09-14 13:50:00,155.2,155.34,154.6,154.78,81200.0,130.0819,130.1992,129.579,129.7299,81200.0
2011-09-14 14:00:00,154.82,155.49,154.77,155.36,74800.0,129.7634,130.325,129.7215,130.216,74800.0
2011-09-14 14:10:00,155.38,155.72,155.11,155.67,75400.0,130.2328,130.5177,130.0065,130.4758,75400.0
2011-09-14 14:20:00,155.63,155.77,155.28,155.46,69900.0,130.4423,130.5596,130.149,130.2998,69900.0
2011-09-14 14:30:00,155.48,155.56,155.23,155.38,224700.0,130.3166,130.3836,130.107,130.2328,224700.0
2011-09-14 14:40:00,155.41,155.61,155.39,155.5,40800.0,130.2579,130.4255,130.2411,130.3333,40800.0
2011-09-14 14:50:00,155.52,156.17,155.51,156.11,95700.0,130.3501,130.8949,130.3417,130.8446,95700.0
2011-09-14 15:00:00,156.15,156.65,156.13,156.6,140800.0,130.8781,131.2972,130.8614,131.2553,140800.0
2011-09-14 15:10:00,156.64,156.91,156.61,156.9,207500.0,131.2888,131.5151,131.2637,131.5068,207500.0
2011-09-14 15:20:00,156.9,157.35,156.72,157.13,316000.0,131.5068,131.8839,131.3559,131.6995,316000.0
2011-09-14 15:30:00,157.16,157.44,157.05,157.05,293000.0,131.7247,131.9594,131.6325,131.6325,293000.0
2011-09-14 15:40:00,157.06,157.16,155.69,155.9,135200.0,131.6409,131.7247,130.4926,130.6686,135200.0
2011-09-14 15:50:00,155.92,156.24,155.53,155.66,168000.0,130.6854,130.9536,130.3585,130.4675,168000.0
2011-09-15 09:30:00,157.32,157.48,156.28,156.77,244400.0,131.8588,131.9929,130.9871,131.3978,244400.0
2011-09-15 09:40:00,156.77,156.87,156.01,156.49,88200.0,131.3978,131.4816,130.7608,131.1631,88200.0
2011-09-15 09:50:00,156.52,156.83,156.51,156.56,49200.0,131.1883,131.4481,131.1799,131.2218,49200.0
2011-09-15 10:00:00,156.54,157.49,156.53,157.07,67900.0,131.205,132.0013,131.1966,131.6493,67900.0
2011-09-15 10:10:00,157.05,157.17,156.37,156.84,62900.0,131.6325,131.7331,131.0625,131.4565,62900.0
2011-09-15 10:20:00,156.74,156.74,155.95,156.06,88800.0,131.3727,131.3727,130.7105,130.8027,88800.0
2011-09-15 10:30:00,156.09,156.09,155.26,155.46,209700.0,130.8279,130.8279,130.1322,130.2998,209700.0
2011-09-15 10:40:00,155.5,156.05,155.5,155.99,100800.0,130.3333,130.7943,130.3333,130.744,100800.0
2011-09-15 10:50:00,155.97,156.0,155.3,155.45,52900.0,130.7273,130.7524,130.1657,130.2914,52900.0
2011-09-15 11:00:00,155.43,155.87,155.04,155.84,93200.0,130.2747,130.6435,129.9478,130.6183,93200.0
2011-09-15 11:10:00,155.86,156.07,155.53,155.97,42800.0,130.6351,130.8111,130.3585,130.7273,42800.0
2011-09-15 11:20:00,155.99,156.23,155.75,156.09,37400.0,130.744,130.9452,130.5429,130.8279,37400.0
2011-09-15 11:30:00,156.08,156.61,156.07,156.55,39700.0,130.8195,131.2637,130.8111,131.2134,39700.0
2011-09-15 11:40:00,156.58,156.86,156.45,156.75,119800.0,131.2386,131.4732,131.1296,131.381,119800.0
2011-09-15 11:50:00,156.8,156.85,156.48,156.63,53100.0,131.423,131.4649,131.1547,131.2805,53100.0
2011-09-15 12:00:00,156.61,156.89,156.45,156.89,54500.0,131.2637,131.4984,131.1296,131.4984,54500.0
2011-09-15 12:10:00,156.88,157.06,156.71,156.9,65300.0,131.49,131.6409,131.3475,131.5068,65300.0
2011-09-15 12:20:00,156.92,156.92,156.57,156.65,24800.0,131.5235,131.5235,131.2302,131.2972,24800.0
2011-09-15 12:30:00,156.66,157.1,156.63,157.02,51900.0,131.3056,131.6744,131.2805,131.6073,51900.0
2011-09-15 12:40:00,156.99,157.12,156.93,157.03,14800.0,131.5822,131.6912,131.5319,131.6157,14800.0
2011-09-15 12:50:00,157.03,157.1,156.79,156.96,13700.0,131.6157,131.6744,131.4146,131.5571,13700.0
2011-09-15 13:00:00,156.97,157.23,156.87,157.18,21500.0,131.5654,131.7834,131.4816,131.7414,21500.0
2011-09-15 13:10:00,157.2,157.28,157.05,157.07,17200.0,131.7582,131.8253,131.6325,131.6493,17200.0
2011-09-15 13:20:00,157.08,157.16,156.88,156.88,15700.0,131.6576,131.7247,131.49,131.49,15700.0
2011-09-15 13:30:00,156.85,156.93,156.64,156.64,16300.0,131.4649,131.5319,131.2888,131.2888,16300.0
2011-09-15 13:40:00,156.65,157.05,156.65,156.88,57400.0,131.2972,131.6325,131.2972,131.49,57400.0
2011-09-15 13:50:00,156.84,157.07,156.74,157.03,52300.0,131.4565,131.6493,131.3727,131.6157,52300.0
2011-09-15 14:00:00,157.09,157.41,157.09,157.32,57100.0,131.666,131.9342,131.666,131.8588,57100.0
2011-09-15 14:10:00,157.36,157.66,157.36,157.45,86000.0,131.8923,132.1438,131.8923,131.9678,86000.0
2011-09-15 14:20:00,157.46,157.46,157.11,157.36,61200.0,131.9761,131.9761,131.6828,131.8923,61200.0
2011-09-15 14:30:00,157.38,157.59,157.31,157.47,33000.0,131.9091,132.0851,131.8504,131.9845,33000.0
2011-09-15 14:40:00,157.48,157.63,157.36,157.59,32100.0,131.9929,132.1186,131.8923,132.0851,32100.0
2011-09-15 14:50:00,157.59,157.8,157.49,157.64,36600.0,132.0851,132.2611,132.0013,132.127,36600.0
2011-09-15 15:00:00,157.7,157.87,157.68,157.77,38100.0,132.1773,132.3198,132.1605,132.236,38100.0
2011-09-15 15:10:00,157.78,157.79,157.28,157.29,82400.0,132.2443,132.2527,131.8253,131.8336,82400.0
2011-09-15 15:20:00,157.31,157.43,156.96,157.09,82300.0,131.8504,131.951,131.5571,131.666,82300.0
2011-09-15 15:30:00,157.05,157.61,157.01,157.5,81300.0,131.6325,132.1019,131.599,132.0097,81300.0
2011-09-15 15:40:00,157.53,157.72,157.29,157.7,132900.0,132.0348,132.1941,131.8336,132.1773,132900.0
2011-09-15 15:50:00,157.7,157.7,157.43,157.59,156100.0,132.1773,132.1773,131.951,132.0851,156100.0
2011-09-16 09:30:00,157.85,158.22,157.4,157.83,91600.0,132.532,132.8427,132.1542,132.5152,91600.0
2011-09-16 09:40:00,157.83,158.56,157.81,158.46,24200.0,132.5152,133.1281,132.4984,133.0442,24200.0
2011-09-16 09:50:00,158.52,158.69,157.73,157.75,86000.0,133.0946,133.2373,132.4313,132.4481,86000.0
2011-09-16 10:00:00,157.79,158.06,157.54,157.95,112200.0,132.4816,132.7083,132.2717,132.616,112200.0
2011-09-16 10:10:00,157.92,158.49,157.92,158.07,237800.0,132.5908,133.0694,132.5908,132.7167,237800.0
2011-09-16 10:20:00,158.12,158.12,157.19,157.22,109400.0,132.7587,132.7587,131.9779,132.0031,109400.0
2011-09-16 10:30:00,157.19,157.44,156.83,156.96,218300.0,131.9779,132.1878,131.6756,131.7848,218300.0
2011-09-16 10:40:00,156.98,157.26,156.33,156.43,180800.0,131.8016,132.0367,131.2558,131.3398,180800.0
2011-09-16 10:50:00,156.42,156.58,155.97,156.36,79200.0,131.3314,131.4657,130.9536,131.281,79200.0
2011-09-16 11:00:00,156.35,156.67,156.25,156.55,101000.0,131.2726,131.5413,131.1886,131.4405,101000.0
2011-09-16 11:10:00,156.56,156.87,156.48,156.58,49200.0,131.4489,131.7092,131.3818,131.4657,49200.0
2011-09-16 11:20:00,156.56,156.7,156.2,156.57,40200.0,131.4489,131.5665,131.1467,131.4573,40200.0
2011-09-16 11:30:00,156.58,156.83,156.13,156.71,40200.0,131.4657,131.6756,131.0879,131.5749,40200.0
2011-09-16 11:40:00,156.78,157.11,156.62,156.95,25300.0,131.6336,131.9107,131.4993,131.7764,25300.0
2011-09-16 11:50:00,156.97,157.32,156.97,157.07,32400.0,131.7932,132.087,131.7932,131.8771,32400.0
2011-09-16 12:00:00,157.09,157.3,156.91,157.1,254600.0,131.8939,132.0702,131.7428,131.9023,254600.0
2011-09-16 12:10:00,157.11,157.18,156.82,156.99,212700.0,131.9107,131.9695,131.6672,131.81,212700.0
2011-09-16 12:20:00,156.99,157.22,156.82,157.05,48900.0,131.81,132.0031,131.6672,131.8603,48900.0
2011-09-16 12:30:00,157.04,157.42,156.99,157.37,109000.0,131.8519,132.171,131.81,132.129,109000.0
2011-09-16 12:40:00,157.4,157.6,157.29,157.43,39200.0,132.1542,132.3221,132.0618,132.1794,39200.0
2011-09-16 12:50:00,157.43,157.47,157.24,157.28,33800.0,132.1794,132.213,132.0199,132.0534,33800.0
2011-09-16 13:00:00,157.27,157.32,156.96,156.96,32900.0,132.045,132.087,131.7848,131.7848,32900.0
2011-09-16 13:10:00,156.96,157.15,156.92,156.95,21600.0,131.7848,131.9443,131.7512,131.7764,21600.0
2011-09-16 13:20:00,156.96,157.07,156.89,157.02,20700.0,131.7848,131.8771,131.726,131.8351,20700.0
2011-09-16 13:30:00,157.03,157.05,156.31,156.53,139900.0,131.8435,131.8603,131.239,131.4237,139900.0
2011-09-16 13:40:00,156.54,156.61,156.45,156.46,21600.0,131.4321,131.4909,131.3566,131.365,21600.0
2011-09-16 13:50:00,156.47,156.71,156.45,156.6,37300.0,131.3734,131.5749,131.3566,131.4825,37300.0
2011-09-16 14:00:00,156.6,157.05,156.6,156.91,23100.0,131.4825,131.8603,131.4825,131.7428,23100.0
2011-09-16 14:10:00,156.87,157.0,156.63,156.7,36700.0,131.7092,131.8184,131.5077,131.5665,36700.0
2011-09-16 14:20:00,156.76,156.76,156.54,156.56,15100.0,131.6168,131.6168,131.4321,131.4489,15100.0
2011-09-16 14:30:00,156.55,156.98,156.54,156.93,47500.0,131.4405,131.8016,131.4321,131.7596,47500.0
2011-09-16 14:40:00,156.94,156.97,156.72,156.88,42900.0,131.768,131.7932,131.5833,131.7176,42900.0
2011-09-16 14:50:00,156.88,157.1,156.82,157.04,22800.0,131.7176,131.9023,131.6672,131.8519,22800.0
2011-09-16 15:00:00,157.06,157.12,156.67,156.69,45400.0,131.8687,131.9191,131.5413,131.5581,45400.0
2011-09-16 15:10:00,156.7,156.89,156.65,156.68,30300.0,131.5665,131.726,131.5245,131.5497,30300.0
2011-09-16 15:20:00,156.69,156.77,156.41,156.46,68100.0,131.5581,131.6252,131.323,131.365,68100.0
2011-09-16 15:30:00,156.46,156.79,156.42,156.63,129000.0,131.365,131.642,131.3314,131.5077,129000.0
2011-09-16 15:40:00,156.67,157.17,156.64,157.03,221400.0,131.5413,131.9611,131.5161,131.8435,221400.0
2011-09-16 15:50:00,157.05,157.4,156.95,157.18,291800.0,131.8603,132.1542,131.7764,131.9695,291800.0
2011-09-19 09:30:00,154.1,154.33,153.76,153.8,148900.0,129.3835,129.5766,129.098,129.1316,148900.0
2011-09-19 09:40:00,153.85,153.94,153.14,153.3,145500.0,129.1736,129.2492,128.5775,128.7118,145500.0
2011-09-19 09:50:00,153.29,153.34,152.88,152.9,245500.0,128.7034,128.7454,128.3592,128.376,245500.0
2011-09-19 10:00:00,152.85,153.68,152.73,153.59,258900.0,128.334,129.0309,128.2332,128.9553,258900.0
2011-09-19 10:10:00,153.57,153.6,152.88,153.26,45500.0,128.9385,128.9637,128.3592,128.6782,45500.0
2011-09-19 10:20:00,153.23,153.65,153.02,153.61,53500.0,128.653,129.0057,128.4767,128.9721,53500.0
2011-09-19 10:30:00,153.6,154.03,153.6,153.71,41400.0,128.9637,129.3247,128.9637,129.056,41400.0
2011-09-19 10:40:00,153.7,153.76,153.37,153.76,25000.0,129.0476,129.098,128.7706,129.098,25000.0
2011-09-19 10:50:00,153.67,153.87,153.5,153.5,26300.0,129.0225,129.1904,128.8797,128.8797,26300.0
2011-09-19 11:00:00,153.51,154.0,153.5,153.85,61700.0,128.8881,129.2995,128.8797,129.1736,61700.0
2011-09-19 11:10:00,153.87,154.07,153.55,153.96,45800.0,129.1904,129.3583,128.9217,129.2659,45800.0
2011-09-19 11:20:00,153.97,154.41,153.97,154.08,67200.0,129.2743,129.6438,129.2743,129.3667,67200.0
2011-09-19 11:30:00,154.03,154.5,153.9,154.44,30600.0,129.3247,129.7193,129.2156,129.669,30600.0
2011-09-19 11:40:00,154.48,155.48,154.47,155.4,61900.0,129.7025,130.5421,129.6941,130.475,61900.0
2011-09-19 11:50:00,155.42,155.44,154.94,154.97,37200.0,130.4918,130.5086,130.0888,130.1139,37200.0
2011-09-19 12:00:00,155.05,155.37,155.05,155.13,9600.0,130.1811,130.4498,130.1811,130.2483,9600.0
2011-09-19 12:10:00,155.11,155.11,154.56,154.62,25100.0,130.2315,130.2315,129.7697,129.8201,25100.0
2011-09-19 12:20:00,154.59,154.64,154.25,154.35,22200.0,129.7949,129.8369,129.5094,129.5934,22200.0
2011-09-19 12:30:00,154.34,154.37,154.06,154.16,21400.0,129.585,129.6102,129.3499,129.4339,21400.0
2011-09-19 12:40:00,154.14,154.28,153.76,153.9,19900.0,129.4171,129.5346,129.098,129.2156,19900.0
2011-09-19 12:50:00,153.88,153.99,153.69,153.89,23100.0,129.1988,129.2911,129.0393,129.2072,23100.0
2011-09-19 13:00:00,153.84,154.03,153.59,154.0,34200.0,129.1652,129.3247,128.9553,129.2995,34200.0
2011-09-19 13:10:00,154.06,154.06,153.58,153.83,24800.0,129.3499,129.3499,128.9469,129.1568,24800.0
2011-09-19 13:20:00,153.78,154.19,153.78,154.13,19000.0,129.1148,129.4591,129.1148,129.4087,19000.0
2011-09-19 13:30:00,154.11,154.2,154.0,154.01,24500.0,129.3919,129.4675,129.2995,129.3079,24500.0
2011-09-19 13:40:00,154.12,154.37,154.12,154.28,9400.0,129.4003,129.6102,129.4003,129.5346,9400.0
2011-09-19 13:50:00,154.27,154.33,154.11,154.29,5500.0,129.5262,129.5766,129.3919,129.543,5500.0
2011-09-19 14:00:00,154.27,154.47,153.83,154.21,40800.0,129.5262,129.6941,129.1568,129.4758,40800.0
2011-09-19 14:10:00,154.21,154.59,154.18,154.54,38200.0,129.4758,129.7949,129.4507,129.7529,38200.0
2011-09-19 14:20:00,154.5,154.65,154.17,154.22,33600.0,129.7193,129.8453,129.4423,129.4842,33600.0
2011-09-19 14:30:00,154.24,154.6,154.24,154.6,14200.0,129.501,129.8033,129.501,129.8033,14200.0
2011-09-19 14:40:00,154.69,154.86,154.54,154.72,48900.0,129.8789,130.0216,129.7529,129.904,48900.0
2011-09-19 14:50:00,154.74,154.95,154.26,154.29,25500.0,129.9208,130.0972,129.5178,129.543,25500.0
2011-09-19 15:00:00,154.3,154.36,154.06,154.09,26800.0,129.5514,129.6018,129.3499,129.3751,26800.0
2011-09-19 15:10:00,154.18,155.47,154.05,155.16,85900.0,129.4507,130.5338,129.3415,130.2735,85900.0
2011-09-19 15:20:00,155.16,155.91,155.16,155.71,67200.0,130.2735,130.9032,130.2735,130.7353,67200.0
2011-09-19 15:30:00,155.84,156.32,155.83,156.17,40400.0,130.8444,131.2474,130.836,131.1215,40400.0
2011-09-19 15:40:00,156.14,156.14,155.36,155.5,63900.0,131.0963,131.0963,130.4414,130.5589,63900.0
2011-09-19 15:50:00,155.55,155.69,155.1,155.19,106900.0,130.6009,130.7185,130.2231,130.2987,106900.0
2011-09-20 09:30:00,155.75,156.3,155.3,155.38,70800.0,130.7688,131.2306,130.391,130.4582,70800.0
2011-09-20 09:40:00,155.39,155.39,154.63,155.03,62600.0,130.4666,130.4666,129.8285,130.1643,62600.0
2011-09-20 09:50:00,154.89,154.96,154.37,154.92,85100.0,130.0468,130.1056,129.6102,130.072,85100.0
2011-09-20 10:00:00,154.91,155.58,154.85,154.96,60200.0,130.0636,130.6261,130.0132,130.1056,60200.0
2011-09-20 10:10:00,154.97,155.49,154.73,155.48,72300.0,130.1139,130.5505,129.9124,130.5421,72300.0
2011-09-20 10:20:00,155.54,155.92,155.39,155.84,44100.0,130.5925,130.9116,130.4666,130.8444,44100.0
2011-09-20 10:30:00,155.87,156.53,155.72,156.43,96000.0,130.8696,131.4237,130.7437,131.3398,96000.0
2011-09-20 10:40:00,156.4,156.89,156.39,156.79,89100.0,131.3146,131.726,131.3062,131.642,89100.0
2011-09-20 10:50:00,156.79,156.96,156.43,156.71,68300.0,131.642,131.7848,131.3398,131.5749,68300.0
2011-09-20 11:00:00,156.77,157.22,156.72,157.15,79400.0,131.6252,132.0031,131.5833,131.9443,79400.0
2011-09-20 11:10:00,157.15,157.31,156.98,157.03,54300.0,131.9443,132.0786,131.8016,131.8435,54300.0
2011-09-20 11:20:00,157.02,157.02,156.76,156.96,39200.0,131.8351,131.8351,131.6168,131.7848,39200.0
2011-09-20 11:30:00,156.95,157.01,156.6,156.61,61600.0,131.7764,131.8267,131.4825,131.4909,61600.0
2011-09-20 11:40:00,156.64,156.72,156.46,156.68,32000.0,131.5161,131.5833,131.365,131.5497,32000.0
2011-09-20 11:50:00,156.68,157.01,156.68,156.88,46900.0,131.5497,131.8267,131.5497,131.7176,46900.0
2011-09-20 12:00:00,156.88,156.88,156.15,156.26,21800.0,131.7176,131.7176,131.1047,131.197,21800.0
2011-09-20 12:10:00,156.25,156.34,156.15,156.26,26700.0,131.1886,131.2642,131.1047,131.197,26700.0
2011-09-20 12:20:00,156.25,156.46,156.25,156.35,31900.0,131.1886,131.365,131.1886,131.2726,31900.0
2011-09-20 12:30:00,156.38,156.38,155.89,155.95,48200.0,131.2978,131.2978,130.8864,130.9368,48200.0
2011-09-20 12:40:00,155.95,155.96,155.64,155.84,37600.0,130.9368,130.9452,130.6765,130.8444,37600.0
2011-09-20 12:50:00,155.84,156.26,155.84,156.1,46500.0,130.8444,131.197,130.8444,131.0627,46500.0
2011-09-20 13:00:00,156.15,156.33,156.13,156.18,15200.0,131.1047,131.2558,131.0879,131.1299,15200.0
2011-09-20 13:10:00,156.24,156.46,156.16,156.23,19600.0,131.1803,131.365,131.1131,131.1719,19600.0
2011-09-20 13:20:00,156.23,156.28,156.06,156.26,30600.0,131.1719,131.2138,131.0291,131.197,30600.0
2011-09-20 13:30:00,156.26,156.31,156.1,156.1,25600.0,131.197,131.239,131.0627,131.0627,25600.0
2011-09-20 13:40:00,156.02,156.04,155.71,156.02,41700.0,130.9955,131.0123,130.7353,130.9955,41700.0
2011-09-20 13:50:00,156.0,156.03,155.83,155.94,39800.0,130.9787,131.0039,130.836,130.9284,39800.0
2011-09-20 14:00:00,155.9,156.12,155.51,156.07,98200.0,130.8948,131.0795,130.5673,131.0375,98200.0
2011-09-20 14:10:00,156.11,156.2,156.01,156.06,56500.0,131.0711,131.1467,130.9871,131.0291,56500.0
2011-09-20 14:20:00,156.06,156.06,155.81,155.96,42400.0,131.0291,131.0291,130.8192,130.9452,42400.0
2011-09-20 14:30:00,155.97,156.15,155.4,155.53,66900.0,130.9536,131.1047,130.475,130.5841,66900.0
2011-09-20 14:40:00,155.52,155.52,155.01,155.19,57400.0,130.5757,130.5757,130.1475,130.2987,57400.0
2011-09-20 14:50:00,155.15,155.37,155.07,155.15,49200.0,130.2651,130.4498,130.1979,130.2651,49200.0
2011-09-20 15:00:00,155.15,155.43,154.44,154.45,105200.0,130.2651,130.5002,129.669,129.6774,105200.0
2011-09-20 15:10:00,154.47,154.76,154.15,154.17,101800.0,129.6941,129.9376,129.4255,129.4423,101800.0
2011-09-20 15:20:00,154.16,154.18,153.73,153.93,177900.0,129.4339,129.4507,129.0728,129.2408,177900.0
2011-09-20 15:30:00,153.88,154.4,153.78,154.38,118200.0,129.1988,129.6354,129.1148,129.6186,118200.0
2011-09-20 15:40:00,154.36,154.42,153.32,153.5,176800.0,129.6018,129.6522,128.7286,128.8797,176800.0
2011-09-20 15:50:00,153.49,153.62,153.19,153.27,160900.0,128.8713,128.9805,128.6194,128.6866,160900.0
2011-09-21 09:30:00,153.1,153.73,152.87,153.46,108100.0,128.5439,129.0728,128.3508,128.8461,108100.0
2011-09-21 09:40:00,153.42,153.53,152.75,153.0,67700.0,128.8126,128.9049,128.25,128.4599,67700.0
2011-09-21 09:50:00,152.99,153.49,152.6,153.36,169900.0,128.4515,128.8713,128.1241,128.7622,169900.0
2011-09-21 10:00:00,153.45,153.82,152.97,153.01,111800.0,128.8377,129.1484,128.4347,128.4683,111800.0
2011-09-21 10:10:00,153.06,153.13,152.63,152.85,80600.0,128.5103,128.5691,128.1493,128.334,80600.0
2011-09-21 10:20:00,152.9,153.09,152.65,152.77,53100.0,128.376,128.5355,128.1661,128.2668,53100.0
2011-09-21 10:30:00,152.77,152.95,151.96,152.17,113300.0,128.2668,128.4179,127.5867,127.763,113300.0
2011-09-21 10:40:00,152.15,152.57,152.0,152.03,105600.0,127.7463,128.0989,127.6203,127.6455,105600.0
2011-09-21 10:50:00,151.97,152.0,151.36,151.7,149700.0,127.5951,127.6203,127.083,127.3684,149700.0
2011-09-21 11:00:00,151.67,151.99,151.59,151.79,78600.0,127.3432,127.6119,127.2761,127.444,78600.0
2011-09-21 11:10:00,151.74,152.19,151.68,151.86,77100.0,127.402,127.7798,127.3516,127.5028,77100.0
2011-09-21 11:20:00,151.86,152.09,151.6,152.01,60500.0,127.5028,127.6959,127.2845,127.6287,60500.0
2011-09-21 11:30:00,152.01,152.7,151.98,152.66,60600.0,127.6287,128.208,127.6035,128.1745,60600.0
2011-09-21 11:40:00,152.68,152.76,152.56,152.65,92600.0,128.1912,128.2584,128.0905,128.1661,92600.0
2011-09-21 11:50:00,152.66,152.66,152.37,152.44,23200.0,128.1745,128.1745,127.931,127.9897,23200.0
2011-09-21 12:00:00,152.47,152.66,152.31,152.32,20500.0,128.0149,128.1745,127.8806,127.889,20500.0
2011-09-21 12:10:00,152.26,152.5,152.17,152.45,38300.0,127.8386,128.0401,127.763,127.9981,38300.0
2011-09-21 12:20:00,152.42,152.5,151.71,151.75,207700.0,127.973,128.0401,127.3768,127.4104,207700.0
2011-09-21 12:30:00,151.78,152.49,151.74,152.29,80900.0,127.4356,128.0317,127.402,127.8638,80900.0
2011-09-21 12:40:00,152.35,152.39,151.62,151.68,68200.0,127.9142,127.9478,127.3013,127.3516,68200.0
2011-09-21 12:50:00,151.7,151.82,151.43,151.78,280400.0,127.3684,127.4692,127.1417,127.4356,280400.0
2011-09-21 13:00:00,151.8,152.32,151.56,152.17,83600.0,127.4524,127.889,127.2509,127.763,83600.0
2011-09-21 13:10:00,152.12,152.28,151.81,151.92,53300.0,127.7211,127.8554,127.4608,127.5531,53300.0
2011-09-21 13:20:00,151.88,152.29,151.83,152.11,48900.0,127.5196,127.8638,127.4776,127.7127,48900.0
2011-09-21 13:30:00,152.16,152.26,151.86,152.02,45200.0,127.7547,127.8386,127.5028,127.6371,45200.0
2011-09-21 13:40:00,152.02,152.25,151.97,151.97,48500.0,127.6371,127.8302,127.5951,127.5951,48500.0
2011-09-21 13:50:00,151.93,152.04,151.84,151.88,53700.0,127.5615,127.6539,127.486,127.5196,53700.0
2011-09-21 14:00:00,151.86,152.34,151.77,152.11,59800.0,127.5028,127.9058,127.4272,127.7127,59800.0
2011-09-21 14:10:00,152.11,152.51,152.02,152.35,34300.0,127.7127,128.0485,127.6371,127.9142,34300.0
2011-09-21 14:20:00,152.42,152.97,151.05,151.95,94200.0,127.973,128.4347,126.8227,127.5783,94200.0
2011-09-21 14:30:00,151.87,152.2,150.32,150.65,122900.0,127.5112,127.7882,126.2098,126.4868,122900.0
2011-09-21 14:40:00,150.62,151.33,150.37,151.31,175600.0,126.4617,127.0578,126.2518,127.041,175600.0
2011-09-21 14:50:00,151.31,151.4,150.65,150.65,305200.0,127.041,127.1166,126.4868,126.4868,305200.0
2011-09-21 15:00:00,150.63,151.38,150.52,151.16,282100.0,126.4701,127.0998,126.3777,126.915,282100.0
2011-09-21 15:10:00,151.2,151.58,150.99,151.18,162100.0,126.9486,127.2677,126.7723,126.9318,162100.0
2011-09-21 15:20:00,151.21,151.39,150.56,150.67,175100.0,126.957,127.1082,126.4113,126.5036,175100.0
2011-09-21 15:30:00,150.67,150.81,149.57,149.58,230900.0,126.5036,126.6212,125.5801,125.5885,230900.0
2011-09-21 15:40:00,149.56,149.57,149.02,149.03,202600.0,125.5717,125.5801,125.1183,125.1267,202600.0
2011-09-21 15:50:00,149.04,149.06,147.86,147.86,638600.0,125.1351,125.1519,124.1443,124.1443,638600.0
2011-09-22 09:30:00,143.14,144.04,143.07,144.04,315100.0,120.1814,120.937,120.1226,120.937,315100.0
2011-09-22 09:40:00,144.06,144.32,142.83,142.88,438600.0,120.9538,121.1721,119.9211,119.9631,438600.0
2011-09-22 09:50:00,142.86,143.33,142.41,142.56,281500.0,119.9463,120.3409,119.5685,119.6944,281500.0
2011-09-22 10:00:00,142.54,143.93,142.52,143.87,151600.0,119.6776,120.8447,119.6608,120.7943,151600.0
2011-09-22 10:10:00,143.85,144.51,143.43,144.51,171500.0,120.7775,121.3317,120.4249,121.3317,171500.0
2011-09-22 10:20:00,144.44,145.33,144.0,144.11,167200.0,121.2729,122.0201,120.9035,120.9958,167200.0
2011-09-22 10:30:00,144.14,144.71,143.82,144.07,120700.0,121.021,121.4996,120.7523,120.9622,120700.0
2011-09-22 10:40:00,144.12,144.89,143.9,144.67,102800.0,121.0042,121.6507,120.8195,121.466,102800.0
2011-09-22 10:50:00,144.65,144.65,143.59,143.65,126300.0,121.4492,121.4492,120.5592,120.6096,126300.0
2011-09-22 11:00:00,143.6,144.02,143.44,143.44,132700.0,120.5676,120.9202,120.4333,120.4333,132700.0
2011-09-22 11:10:00,143.46,143.86,143.18,143.63,122000.0,120.4501,120.7859,120.215,120.5928,122000.0
2011-09-22 11:20:00,143.65,143.77,143.2,143.37,143500.0,120.6096,120.7103,120.2318,120.3745,143500.0
2011-09-22 11:30:00,143.31,143.93,143.31,143.75,78800.0,120.3241,120.8447,120.3241,120.6936,78800.0
2011-09-22 11:40:00,143.75,143.77,143.25,143.29,68100.0,120.6936,120.7103,120.2738,120.3073,68100.0
2011-09-22 11:50:00,143.22,143.38,142.71,142.73,146600.0,120.2486,120.3829,119.8204,119.8372,146600.0
2011-09-22 12:00:00,142.7,142.87,142.24,142.36,129400.0,119.812,119.9547,119.4257,119.5265,129400.0
2011-09-22 12:10:00,142.37,142.55,142.11,142.43,72200.0,119.5349,119.686,119.3166,119.5853,72200.0
2011-09-22 12:20:00,142.35,142.75,142.05,142.52,85700.0,119.5181,119.8539,119.2662,119.6608,85700.0
2011-09-22 12:30:00,142.48,142.94,142.43,142.89,50600.0,119.6273,120.0135,119.5853,119.9715,50600.0
2011-09-22 12:40:00,142.9,143.55,142.9,143.55,54800.0,119.9799,120.5256,119.9799,120.5256,54800.0
2011-09-22 12:50:00,143.55,143.78,143.47,143.61,65000.0,120.5256,120.7187,120.4585,120.576,65000.0
2011-09-22 13:00:00,143.63,143.72,142.76,142.76,55300.0,120.5928,120.6684,119.8623,119.8623,55300.0
2011-09-22 13:10:00,142.73,142.93,142.6,142.69,39200.0,119.8372,120.0051,119.728,119.8036,39200.0
2011-09-22 13:20:00,142.69,142.9,142.33,142.74,118100.0,119.8036,119.9799,119.5013,119.8456,118100.0
2011-09-22 13:30:00,142.54,142.79,142.26,142.51,63700.0,119.6776,119.8875,119.4425,119.6524,63700.0
2011-09-22 13:40:00,142.51,142.74,142.1,142.34,134700.0,119.6524,119.8456,119.3082,119.5097,134700.0
2011-09-22 13:50:00,142.24,142.35,141.44,141.44,109400.0,119.4257,119.5181,118.7541,118.7541,109400.0
2011-09-22 14:00:00,141.47,141.88,141.23,141.79,176900.0,118.7793,119.1235,118.5777,119.0479,176900.0
2011-09-22 14:10:00,141.73,142.06,141.51,141.73,106300.0,118.9975,119.2746,118.8128,118.9975,106300.0
2011-09-22 14:20:00,141.82,143.49,141.77,142.76,216600.0,119.0731,120.4753,119.0311,119.8623,216600.0
2011-09-22 14:30:00,142.76,142.94,141.82,141.93,73600.0,119.8623,120.0135,119.0731,119.1655,73600.0
2011-09-22 14:40:00,141.92,142.76,141.78,142.3,100800.0,119.1571,119.8623,119.0395,119.4761,100800.0
2011-09-22 14:50:00,142.31,142.44,141.78,141.8,59200.0,119.4845,119.5937,119.0395,119.0563,59200.0
2011-09-22 15:00:00,141.8,141.82,141.23,141.74,93900.0,119.0563,119.0731,118.5777,119.0059,93900.0
2011-09-22 15:10:00,141.8,141.95,141.28,141.35,149500.0,119.0563,119.1823,118.6197,118.6785,149500.0
2011-09-22 15:20:00,141.32,141.32,140.52,141.23,264600.0,118.6533,118.6533,117.9816,118.5777,264600.0
2011-09-22 15:30:00,141.24,142.12,141.03,142.11,209400.0,118.5861,119.325,118.4098,119.3166,209400.0
2011-09-22 15:40:00,142.18,142.96,141.63,142.8,293800.0,119.3754,120.0303,118.9136,119.8959,293800.0
2011-09-22 15:50:00,142.78,143.01,142.19,142.63,320500.0,119.8791,120.0722,119.3838,119.7532,320500.0
2011-09-23 09:30:00,141.94,142.76,141.66,142.17,267900.0,119.1739,119.8623,118.9388,119.367,267900.0
2011-09-23 09:40:00,142.13,142.95,141.7,142.52,210900.0,119.3334,120.0219,118.9724,119.6608,210900.0
2011-09-23 09:50:00,142.43,143.51,142.26,142.9,155100.0,119.5853,120.492,119.4425,119.9799,155100.0
2011-09-23 10:00:00,142.92,143.23,142.28,142.74,107500.0,119.9967,120.257,119.4593,119.8456,107500.0
2011-09-23 10:10:00,142.81,142.96,142.04,142.07,122800.0,119.9043,120.0303,119.2578,119.283,122800.0
2011-09-23 10:20:00,142.14,142.77,141.99,142.77,63600.0,119.3418,119.8707,119.2158,119.8707,63600.0
2011-09-23 10:30:00,142.76,143.09,142.74,143.06,49600.0,119.8623,120.1394,119.8456,120.1142,49600.0
2011-09-23 10:40:00,143.04,143.73,142.51,143.73,83600.0,120.0974,120.6768,119.6524,120.6768,83600.0
2011-09-23 10:50:00,143.77,143.88,143.43,143.6,36500.0,120.7103,120.8027,120.4249,120.5676,36500.0
2011-09-23 11:00:00,143.55,144.17,143.37,144.17,62900.0,120.5256,121.0462,120.3745,121.0462,62900.0
2011-09-23 11:10:00,144.18,144.29,143.81,144.19,70600.0,121.0546,121.1469,120.7439,121.063,70600.0
2011-09-23 11:20:00,144.22,144.64,144.17,144.41,33700.0,121.0882,121.4408,121.0462,121.2477,33700.0
2011-09-23 11:30:00,144.49,144.5,143.59,143.66,22700.0,121.3149,121.3233,120.5592,120.618,22700.0
2011-09-23 11:40:00,143.68,143.81,143.4,143.4,23500.0,120.6348,120.7439,120.3997,120.3997,23500.0
2011-09-23 11:50:00,143.41,143.67,143.17,143.67,18900.0,120.4081,120.6264,120.2066,120.6264,18900.0
2011-09-23 12:00:00,143.7,143.84,143.35,143.84,20500.0,120.6516,120.7691,120.3577,120.7691,20500.0
2011-09-23 12:10:00,143.82,144.09,143.59,144.08,15100.0,120.7523,120.979,120.5592,120.9706,15100.0
2011-09-23 12:20:00,144.05,144.1,143.28,143.39,22700.0,120.9454,120.9874,120.2989,120.3913,22700.0
2011-09-23 12:30:00,143.45,143.7,143.36,143.43,46500.0,120.4417,120.6516,120.3661,120.4249,46500.0
2011-09-23 12:40:00,143.38,143.91,142.82,143.31,94300.0,120.3829,120.8279,119.9127,120.3241,94300.0
2011-09-23 12:50:00,143.4,144.03,143.24,143.31,32700.0,120.3997,120.9286,120.2654,120.3241,32700.0
2011-09-23 13:00:00,143.39,143.78,142.96,142.98,33000.0,120.3913,120.7187,120.0303,120.0471,33000.0
2011-09-23 13:10:00,143.09,143.58,143.09,143.3,22000.0,120.1394,120.5508,120.1394,120.3157,22000.0
2011-09-23 13:20:00,143.11,143.54,143.08,143.28,24400.0,120.1562,120.5172,120.131,120.2989,24400.0
2011-09-23 13:30:00,143.19,144.02,143.18,143.53,79000.0,120.2234,120.9202,120.215,120.5088,79000.0
2011-09-23 13:40:00,143.51,144.26,143.47,144.21,71000.0,120.492,121.1218,120.4585,121.0798,71000.0
2011-09-23 13:50:00,144.28,144.44,144.02,144.42,218500.0,121.1385,121.2729,120.9202,121.2561,218500.0
2011-09-23 14:00:00,144.48,144.65,144.03,144.09,43300.0,121.3065,121.4492,120.9286,120.979,43300.0
2011-09-23 14:10:00,144.04,144.04,143.57,143.76,34000.0,120.937,120.937,120.5424,120.702,34000.0
2011-09-23 14:20:00,143.77,143.8,143.21,143.35,151400.0,120.7103,120.7355,120.2402,120.3577,151400.0
2011-09-23 14:30:00,143.35,143.72,143.32,143.58,43400.0,120.3577,120.6684,120.3325,120.5508,43400.0
2011-09-23 14:40:00,143.64,143.73,143.19,143.28,77800.0,120.6012,120.6768,120.2234,120.2989,77800.0
2011-09-23 14:50:00,143.27,143.46,143.04,143.04,72400.0,120.2905,120.4501,120.0974,120.0974,72400.0
2011-09-23 15:00:00,143.18,143.64,143.12,143.34,38400.0,120.215,120.6012,120.1646,120.3493,38400.0
2011-09-23 15:10:00,143.37,143.89,143.23,143.56,46900.0,120.3745,120.8111,120.257,120.534,46900.0
2011-09-23 15:20:00,143.58,144.2,143.58,144.13,75800.0,120.5508,121.0714,120.5508,121.0126,75800.0
2011-09-23 15:30:00,144.22,144.28,143.82,144.11,67900.0,121.0882,121.1385,120.7523,120.9958,67900.0
2011-09-23 15:40:00,144.11,144.25,143.7,143.73,149000.0,120.9958,121.1134,120.6516,120.6768,149000.0
2011-09-23 15:50:00,143.76,144.46,143.65,144.3,387300.0,120.702,121.2897,120.6096,121.1553,387300.0
2011-09-26 09:30:00,145.6,145.94,144.32,144.35,199200.0,122.2468,122.5323,121.1721,121.1973,199200.0
2011-09-26 09:40:00,144.35,144.86,144.07,144.82,97500.0,121.1973,121.6255,120.9622,121.5919,97500.0
2011-09-26 09:50:00,144.83,144.83,143.33,143.44,127500.0,121.6003,121.6003,120.3409,120.4333,127500.0
2011-09-26 10:00:00,143.33,143.75,142.96,143.08,71700.0,120.3409,120.6936,120.0303,120.131,71700.0
2011-09-26 10:10:00,143.1,143.17,142.25,142.46,281600.0,120.1478,120.2066,119.4341,119.6105,281600.0
2011-09-26 10:20:00,142.45,143.51,142.3,143.48,84800.0,119.6021,120.492,119.4761,120.4669,84800.0
2011-09-26 10:30:00,143.42,143.46,142.35,142.54,81000.0,120.4165,120.4501,119.5181,119.6776,81000.0
2011-09-26 10:40:00,142.48,143.31,142.3,142.65,46800.0,119.6273,120.3241,119.4761,119.77,46800.0
2011-09-26 10:50:00,142.68,143.96,142.68,143.81,89500.0,119.7952,120.8699,119.7952,120.7439,89500.0
2011-09-26 11:00:00,143.8,144.36,143.64,144.26,23300.0,120.7355,121.2057,120.6012,121.1218,23300.0
2011-09-26 11:10:00,144.23,144.64,143.86,144.49,78300.0,121.0966,121.4408,120.7859,121.3149,78300.0
2011-09-26 11:20:00,144.45,144.91,144.24,144.75,61500.0,121.2813,121.6675,121.105,121.5332,61500.0
2011-09-26 11:30:00,144.78,144.96,144.38,144.88,59800.0,121.5584,121.7095,121.2225,121.6423,59800.0
2011-09-26 11:40:00,144.92,145.49,144.92,145.13,44600.0,121.6759,122.1545,121.6759,121.8522,44600.0
2011-09-26 11:50:00,145.14,145.44,144.83,145.36,46400.0,121.8606,122.1125,121.6003,122.0453,46400.0
2011-09-26 12:00:00,145.36,145.38,144.79,144.89,26000.0,122.0453,122.0621,121.5667,121.6507,26000.0
2011-09-26 12:10:00,144.84,145.0,144.65,144.92,39600.0,121.6087,121.7431,121.4492,121.6759,39600.0
2011-09-26 12:20:00,144.96,145.26,144.65,145.03,71900.0,121.7095,121.9614,121.4492,121.7683,71900.0
2011-09-26 12:30:00,144.97,145.1,144.78,144.94,32400.0,121.7179,121.827,121.5584,121.6927,32400.0
2011-09-26 12:40:00,144.93,144.96,144.09,144.1,90300.0,121.6843,121.7095,120.979,120.9874,90300.0
2011-09-26 12:50:00,144.04,144.3,143.91,144.25,61600.0,120.937,121.1553,120.8279,121.1134,61600.0
2011-09-26 13:00:00,144.24,144.25,143.62,143.98,41000.0,121.105,121.1134,120.5844,120.8867,41000.0
2011-09-26 13:10:00,143.92,144.08,143.52,143.79,59800.0,120.8363,120.9706,120.5004,120.7271,59800.0
2011-09-26 13:20:00,143.87,144.23,143.85,143.97,50900.0,120.7943,121.0966,120.7775,120.8783,50900.0
2011-09-26 13:30:00,143.95,144.37,143.47,143.73,54500.0,120.8615,121.2141,120.4585,120.6768,54500.0
2011-09-26 13:40:00,143.87,144.11,143.56,143.74,37600.0,120.7943,120.9958,120.534,120.6852,37600.0
2011-09-26 13:50:00,143.77,144.2,143.69,144.04,35100.0,120.7103,121.0714,120.6432,120.937,35100.0
2011-09-26 14:00:00,144.05,145.02,143.95,144.53,79500.0,120.9454,121.7599,120.8615,121.3484,79500.0
2011-09-26 14:10:00,144.57,144.68,144.19,144.38,46200.0,121.382,121.4744,121.063,121.2225,46200.0
2011-09-26 14:20:00,144.29,144.72,144.24,144.47,34300.0,121.1469,121.508,121.105,121.2981,34300.0
2011-09-26 14:30:00,144.44,145.15,144.25,144.93,38900.0,121.2729,121.869,121.1134,121.6843,38900.0
2011-09-26 14:40:00,145.05,145.28,144.78,144.79,42700.0,121.785,121.9782,121.5584,121.5667,42700.0
2011-09-26 14:50:00,144.78,145.25,144.55,145.19,28200.0,121.5584,121.953,121.3652,121.9026,28200.0
2011-09-26 15:00:00,145.22,145.74,145.22,145.44,85500.0,121.9278,122.3644,121.9278,122.1125,85500.0
2011-09-26 15:10:00,145.38,146.08,145.32,146.02,59100.0,122.0621,122.6498,122.0117,122.5995,59100.0
2011-09-26 15:20:00,146.06,146.27,145.87,146.24,24000.0,122.633,122.8094,122.4735,122.7842,24000.0
2011-09-26 15:30:00,146.27,146.64,145.99,146.64,59200.0,122.8094,123.12,122.5743,123.12,59200.0
2011-09-26 15:40:00,146.67,147.0,146.43,146.87,62600.0,123.1452,123.4223,122.9437,123.3131,62600.0
2011-09-26 15:50:00,146.89,147.36,146.83,147.13,211600.0,123.3299,123.7245,123.2795,123.5314,211600.0
2011-09-27 09:30:00,150.13,150.73,149.93,150.56,284100.0,126.0503,126.554,125.8823,126.4113,284100.0
2011-09-27 09:40:00,150.55,150.69,149.79,150.37,100200.0,126.4029,126.5204,125.7648,126.2518,100200.0
2011-09-27 09:50:00,150.41,151.14,150.39,151.09,85900.0,126.2853,126.8983,126.2685,126.8563,85900.0
2011-09-27 10:00:00,150.98,151.34,150.42,150.8,97400.0,126.7639,127.0662,126.2937,126.6128,97400.0
2011-09-27 10:10:00,150.68,151.27,150.64,150.9,106500.0,126.512,127.0074,126.4784,126.6967,106500.0
2011-09-27 10:20:00,150.88,151.5,150.77,151.35,92700.0,126.68,127.2005,126.5876,127.0746,92700.0
2011-09-27 10:30:00,151.31,151.45,151.02,151.15,67300.0,127.041,127.1585,126.7975,126.9066,67300.0
2011-09-27 10:40:00,151.1,151.66,151.02,151.54,89300.0,126.8647,127.3348,126.7975,127.2341,89300.0
2011-09-27 10:50:00,151.63,152.13,151.56,152.07,126700.0,127.3097,127.7295,127.2509,127.6791,126700.0
2011-09-27 11:00:00,152.09,152.11,151.69,151.83,64000.0,127.6959,127.7127,127.36,127.4776,64000.0
2011-09-27 11:10:00,151.82,152.03,151.67,152.03,48600.0,127.4692,127.6455,127.3432,127.6455,48600.0
2011-09-27 11:20:00,152.05,152.09,151.55,151.81,54700.0,127.6623,127.6959,127.2425,127.4608,54700.0
2011-09-27 11:30:00,151.87,152.11,151.78,151.83,89400.0,127.5112,127.7127,127.4356,127.4776,89400.0
2011-09-27 11:40:00,151.84,151.91,151.52,151.58,51900.0,127.486,127.5448,127.2173,127.2677,51900.0
2011-09-27 11:50:00,151.59,151.99,151.53,151.8,40900.0,127.2761,127.6119,127.2257,127.4524,40900.0
2011-09-27 12:00:00,151.81,152.16,151.72,152.16,39700.0,127.4608,127.7547,127.3852,127.7547,39700.0
2011-09-27 12:10:00,152.22,152.5,152.2,152.36,51200.0,127.805,128.0401,127.7882,127.9226,51200.0
2011-09-27 12:20:00,152.4,152.6,152.25,152.3,65500.0,127.9562,128.1241,127.8302,127.8722,65500.0
2011-09-27 12:30:00,152.33,152.33,151.94,151.99,39000.0,127.8974,127.8974,127.5699,127.6119,39000.0
2011-09-27 12:40:00,151.99,152.11,151.88,152.07,34000.0,127.6119,127.7127,127.5196,127.6791,34000.0
2011-09-27 12:50:00,152.09,152.31,152.05,152.16,67800.0,127.6959,127.8806,127.6623,127.7547,67800.0
2011-09-27 13:00:00,152.22,152.36,152.03,152.36,71600.0,127.805,127.9226,127.6455,127.9226,71600.0
2011-09-27 13:10:00,152.37,152.45,152.08,152.32,38900.0,127.931,127.9981,127.6875,127.889,38900.0
2011-09-27 13:20:00,152.35,152.41,152.09,152.32,33700.0,127.9142,127.9646,127.6959,127.889,33700.0
2011-09-27 13:30:00,152.35,152.49,152.0,152.41,94300.0,127.9142,128.0317,127.6203,127.9646,94300.0
2011-09-27 13:40:00,152.44,152.7,152.34,152.62,43000.0,127.9897,128.208,127.9058,128.1409,43000.0
2011-09-27 13:50:00,152.65,152.84,152.59,152.63,46600.0,128.1661,128.3256,128.1157,128.1493,46600.0
2011-09-27 14:00:00,152.63,152.75,152.57,152.64,35700.0,128.1493,128.25,128.0989,128.1577,35700.0
2011-09-27 14:10:00,152.6,152.96,152.6,152.96,72400.0,128.1241,128.4263,128.1241,128.4263,72400.0
2011-09-27 14:20:00,152.94,153.0,152.5,152.5,65000.0,128.4095,128.4599,128.0401,128.0401,65000.0
2011-09-27 14:30:00,152.54,152.84,152.51,152.56,52800.0,128.0737,128.3256,128.0485,128.0905,52800.0
2011-09-27 14:40:00,152.56,152.63,152.15,152.18,57400.0,128.0905,128.1493,127.7463,127.7714,57400.0
2011-09-27 14:50:00,152.2,152.42,152.04,152.14,51100.0,127.7882,127.973,127.6539,127.7379,51100.0
2011-09-27 15:00:00,152.16,152.18,151.11,151.4,80500.0,127.7547,127.7714,126.8731,127.1166,80500.0
2011-09-27 15:10:00,151.4,151.51,150.81,151.25,68400.0,127.1166,127.2089,126.6212,126.9906,68400.0
2011-09-27 15:20:00,151.23,151.23,149.83,150.1,103900.0,126.9738,126.9738,125.7984,126.0251,103900.0
2011-09-27 15:30:00,150.09,150.59,149.97,150.09,119100.0,126.0167,126.4365,125.9159,126.0167,119100.0
2011-09-27 15:40:00,150.09,150.19,149.19,149.33,140400.0,126.0167,126.1006,125.261,125.3786,140400.0
2011-09-27 15:50:00,149.31,149.75,148.8,149.65,310800.0,125.3618,125.7312,124.9336,125.6472,310800.0
2011-09-28 09:30:00,150.26,150.35,148.77,149.37,183800.0,126.1594,126.235,124.9084,125.4121,183800.0
2011-09-28 09:40:00,149.35,150.17,149.0,149.92,67900.0,125.3954,126.0838,125.1015,125.8739,67900.0
2011-09-28 09:50:00,150.0,150.59,149.95,150.34,88800.0,125.9411,126.4365,125.8991,126.2266,88800.0
2011-09-28 10:00:00,150.34,150.34,149.62,149.89,87000.0,126.2266,126.2266,125.6221,125.8487,87000.0
2011-09-28 10:10:00,149.93,149.99,148.3,148.42,133800.0,125.8823,125.9327,124.5138,124.6145,133800.0
2011-09-28 10:20:00,148.44,148.78,148.08,148.64,139100.0,124.6313,124.9168,124.3291,124.7992,139100.0
2011-09-28 10:30:00,148.67,148.87,147.97,147.97,92100.0,124.8244,124.9923,124.2367,124.2367,92100.0
2011-09-28 10:40:00,147.94,148.52,147.89,148.49,70800.0,124.2115,124.6985,124.1695,124.6733,70800.0
2011-09-28 10:50:00,148.49,148.8,148.32,148.36,44700.0,124.6733,124.9336,124.5306,124.5641,44700.0
2011-09-28 11:00:00,148.33,148.44,147.59,147.64,112100.0,124.539,124.6313,123.9176,123.9596,112100.0
2011-09-28 11:10:00,147.67,147.93,147.39,147.67,188900.0,123.9848,124.2031,123.7497,123.9848,188900.0
2011-09-28 11:20:00,147.67,147.69,147.36,147.54,187000.0,123.9848,124.0016,123.7245,123.8757,187000.0
2011-09-28 11:30:00,147.56,148.06,146.87,147.98,202900.0,123.8925,124.3123,123.3131,124.2451,202900.0
2011-09-28 11:40:00,148.0,148.11,147.61,147.94,82500.0,124.2619,124.3542,123.9344,124.2115,82500.0
2011-09-28 11:50:00,147.93,148.63,147.93,148.37,78000.0,124.2031,124.7908,124.2031,124.5725,78000.0
2011-09-28 12:00:00,148.37,148.55,147.64,147.68,68000.0,124.5725,124.7237,123.9596,123.9932,68000.0
2011-09-28 12:10:00,147.69,147.94,147.51,147.67,52300.0,124.0016,124.2115,123.8505,123.9848,52300.0
2011-09-28 12:20:00,147.67,148.46,147.67,148.33,29800.0,123.9848,124.6481,123.9848,124.539,29800.0
2011-09-28 12:30:00,148.28,148.29,147.77,148.17,36900.0,124.497,124.5054,124.0688,124.4046,36900.0
2011-09-28 12:40:00,148.12,148.13,147.69,147.79,14500.0,124.3626,124.371,124.0016,124.0856,14500.0
2011-09-28 12:50:00,147.82,148.37,147.73,148.22,25300.0,124.1108,124.5725,124.0352,124.4466,25300.0
2011-09-28 13:00:00,148.16,148.19,147.67,147.67,23000.0,124.3962,124.4214,123.9848,123.9848,23000.0
2011-09-28 13:10:00,147.71,147.72,147.44,147.44,21300.0,124.0184,124.0268,123.7917,123.7917,21300.0
2011-09-28 13:20:00,147.37,147.41,146.97,147.12,26600.0,123.7329,123.7665,123.3971,123.523,26600.0
2011-09-28 13:30:00,147.1,147.1,146.38,146.74,86300.0,123.5062,123.5062,122.9017,123.204,86300.0
2011-09-28 13:40:00,146.82,147.06,146.52,146.52,39700.0,123.2711,123.4727,123.0193,123.0193,39700.0
2011-09-28 13:50:00,146.55,146.78,145.95,145.99,67000.0,123.0445,123.2376,122.5407,122.5743,67000.0
2011-09-28 14:00:00,145.94,145.95,145.48,145.93,86000.0,122.5323,122.5407,122.1461,122.5239,86000.0
2011-09-28 14:10:00,146.02,146.35,145.84,146.28,34600.0,122.5995,122.8765,122.4483,122.8178,34600.0
2011-09-28 14:20:00,146.27,146.38,146.05,146.17,80500.0,122.8094,122.9017,122.6247,122.7254,80500.0
2011-09-28 14:30:00,146.17,146.63,146.08,146.63,178800.0,122.7254,123.1116,122.6498,123.1116,178800.0
2011-09-28 14:40:00,146.6,146.84,146.34,146.36,28600.0,123.0864,123.2879,122.8681,122.8849,28600.0
2011-09-28 14:50:00,146.35,146.74,146.27,146.6,51200.0,122.8765,123.204,122.8094,123.0864,51200.0
2011-09-28 15:00:00,146.58,147.13,146.44,146.92,35200.0,123.0696,123.5314,122.9521,123.3551,35200.0
2011-09-28 15:10:00,146.9,147.32,146.45,146.62,37000.0,123.3383,123.691,122.9605,123.1032,37000.0
2011-09-28 15:20:00,146.59,146.71,146.01,146.06,90200.0,123.078,123.1788,122.5911,122.633,90200.0
2011-09-28 15:30:00,146.06,146.06,145.0,145.12,199300.0,122.633,122.633,121.7431,121.8438,199300.0
2011-09-28 15:40:00,145.16,145.47,144.56,144.81,103000.0,121.8774,122.1377,121.3736,121.5835,103000.0
2011-09-28 15:50:00,144.79,145.23,144.56,144.76,253400.0,121.5667,121.9362,121.3736,121.5416,253400.0
2011-09-29 09:30:00,147.72,148.01,147.2,147.28,116900.0,124.0268,124.2703,123.5902,123.6574,116900.0
2011-09-29 09:40:00,147.28,148.15,147.07,147.91,194500.0,123.6574,124.3878,123.4811,124.1863,194500.0
2011-09-29 09:50:00,147.96,147.98,146.84,147.0,208100.0,124.2283,124.2451,123.2879,123.4223,208100.0
2011-09-29 10:00:00,146.99,147.4,146.49,146.6,69600.0,123.4139,123.7581,122.9941,123.0864,69600.0
2011-09-29 10:10:00,146.53,146.84,146.12,146.34,187400.0,123.0277,123.2879,122.6834,122.8681,187400.0
2011-09-29 10:20:00,146.34,146.41,145.58,145.61,65200.0,122.8681,122.9269,122.23,122.2552,65200.0
2011-09-29 10:30:00,145.63,145.82,145.24,145.58,70200.0,122.272,122.4315,121.9446,122.23,70200.0
2011-09-29 10:40:00,145.55,145.65,144.69,145.09,65300.0,122.2048,122.2888,121.4828,121.8186,65300.0
2011-09-29 10:50:00,145.02,145.29,144.64,145.13,28500.0,121.7599,121.9866,121.4408,121.8522,28500.0
2011-09-29 11:00:00,145.2,145.71,145.2,145.53,34000.0,121.911,122.3392,121.911,122.1881,34000.0
2011-09-29 11:10:00,145.54,145.73,145.1,145.15,39700.0,122.1965,122.356,121.827,121.869,39700.0
2011-09-29 11:20:00,145.17,145.9,144.89,145.85,33300.0,121.8858,122.4987,121.6507,122.4567,33300.0
2011-09-29 11:30:00,145.86,146.04,145.72,145.81,35300.0,122.4651,122.6163,122.3476,122.4231,35300.0
2011-09-29 11:40:00,145.84,146.48,145.63,146.46,26500.0,122.4483,122.9857,122.272,122.9689,26500.0
2011-09-29 11:50:00,146.49,146.62,146.11,146.15,31900.0,122.9941,123.1032,122.675,122.7086,31900.0
2011-09-29 12:00:00,146.16,146.7,146.06,146.09,24400.0,122.717,123.1704,122.633,122.6582,24400.0
2011-09-29 12:10:00,146.15,146.3,145.79,145.89,26100.0,122.7086,122.8346,122.4064,122.4903,26100.0
2011-09-29 12:20:00,145.9,146.32,145.83,146.17,18400.0,122.4987,122.8513,122.4399,122.7254,18400.0
2011-09-29 12:30:00,146.09,146.11,145.27,145.48,30500.0,122.6582,122.675,121.9698,122.1461,30500.0
2011-09-29 12:40:00,145.47,145.57,145.1,145.56,32100.0,122.1377,122.2216,121.827,122.2132,32100.0
2011-09-29 12:50:00,145.51,145.91,145.41,145.43,62900.0,122.1713,122.5071,122.0873,122.1041,62900.0
2011-09-29 13:00:00,145.45,145.95,145.32,145.74,63700.0,122.1209,122.5407,122.0117,122.3644,63700.0
2011-09-29 13:10:00,145.73,146.0,145.66,145.72,93200.0,122.356,122.5827,122.2972,122.3476,93200.0
2011-09-29 13:20:00,145.7,145.72,145.0,145.0,52300.0,122.3308,122.3476,121.7431,121.7431,52300.0
2011-09-29 13:30:00,145.0,145.15,143.94,143.97,218100.0,121.7431,121.869,120.8531,120.8783,218100.0
2011-09-29 13:40:00,143.94,144.09,143.51,143.96,101500.0,120.8531,120.979,120.492,120.8699,101500.0
2011-09-29 13:50:00,143.97,144.44,143.84,144.21,64600.0,120.8783,121.2729,120.7691,121.0798,64600.0
2011-09-29 14:00:00,144.19,144.31,143.06,143.34,99500.0,121.063,121.1637,120.1142,120.3493,99500.0
2011-09-29 14:10:00,143.34,143.34,142.69,143.09,144700.0,120.3493,120.3493,119.8036,120.1394,144700.0
2011-09-29 14:20:00,143.05,143.93,142.8,143.7,78000.0,120.1058,120.8447,119.8959,120.6516,78000.0
2011-09-29 14:30:00,143.72,144.05,143.2,143.86,64900.0,120.6684,120.9454,120.2318,120.7859,64900.0
2011-09-29 14:40:00,143.84,144.09,142.99,143.1,120000.0,120.7691,120.979,120.0555,120.1478,120000.0
2011-09-29 14:50:00,143.13,143.85,142.96,143.76,84800.0,120.173,120.7775,120.0303,120.702,84800.0
2011-09-29 15:00:00,143.82,143.95,142.81,143.32,88700.0,120.7523,120.8615,119.9043,120.3325,88700.0
2011-09-29 15:10:00,143.37,143.93,143.24,143.39,121500.0,120.3745,120.8447,120.2654,120.3913,121500.0
2011-09-29 15:20:00,143.33,144.46,143.27,144.18,136900.0,120.3409,121.2897,120.2905,121.0546,136900.0
2011-09-29 15:30:00,144.18,145.45,143.99,145.4,216900.0,121.0546,122.1209,120.8951,122.0789,216900.0
2011-09-29 15:40:00,145.43,145.7,144.88,145.18,219300.0,122.1041,122.3308,121.6423,121.8942,219300.0
2011-09-29 15:50:00,145.2,146.25,145.2,146.19,445400.0,121.911,122.7926,121.911,122.7422,445400.0
2011-09-30 09:30:00,143.57,143.93,143.37,143.54,222100.0,120.5424,120.8447,120.3745,120.5172,222100.0
2011-09-30 09:40:00,143.46,144.58,143.34,143.81,145100.0,120.4501,121.3904,120.3493,120.7439,145100.0
2011-09-30 09:50:00,143.79,144.27,143.31,143.38,123400.0,120.7271,121.1302,120.3241,120.3829,123400.0
2011-09-30 10:00:00,143.33,144.46,143.25,144.16,141800.0,120.3409,121.2897,120.2738,121.0378,141800.0
2011-09-30 10:10:00,144.2,144.86,143.83,144.85,79700.0,121.0714,121.6255,120.7607,121.6171,79700.0
2011-09-30 10:20:00,144.82,145.19,144.48,144.57,101200.0,121.5919,121.9026,121.3065,121.382,101200.0
2011-09-30 10:30:00,144.53,144.74,143.94,144.09,56500.0,121.3484,121.5248,120.8531,120.979,56500.0
2011-09-30 10:40:00,144.04,144.2,143.77,143.86,54500.0,120.937,121.0714,120.7103,120.7859,54500.0
2011-09-30 10:50:00,143.85,144.43,143.75,143.84,55300.0,120.7775,121.2645,120.6936,120.7691,55300.0
2011-09-30 11:00:00,143.86,144.47,143.78,144.34,81900.0,120.7859,121.2981,120.7187,121.1889,81900.0
2011-09-30 11:10:00,144.35,144.94,144.25,144.7,51200.0,121.1973,121.6927,121.1134,121.4912,51200.0
2011-09-30 11:20:00,144.67,145.29,144.67,144.76,81000.0,121.466,121.9866,121.466,121.5416,81000.0
2011-09-30 11:30:00,144.8,145.36,144.73,145.06,73600.0,121.5751,122.0453,121.5164,121.7934,73600.0
2011-09-30 11:40:00,145.09,145.38,144.85,145.05,54700.0,121.8186,122.0621,121.6171,121.785,54700.0
2011-09-30 11:50:00,145.07,145.13,144.59,144.85,42100.0,121.8018,121.8522,121.3988,121.6171,42100.0
2011-09-30 12:00:00,144.83,145.09,144.59,144.59,34100.0,121.6003,121.8186,121.3988,121.3988,34100.0
2011-09-30 12:10:00,144.59,144.59,144.23,144.32,40600.0,121.3988,121.3988,121.0966,121.1721,40600.0
2011-09-30 12:20:00,144.35,144.48,144.27,144.44,25000.0,121.1973,121.3065,121.1302,121.2729,25000.0
2011-09-30 12:30:00,144.41,144.51,144.14,144.51,43200.0,121.2477,121.3317,121.021,121.3317,43200.0
2011-09-30 12:40:00,144.49,144.69,144.36,144.55,27200.0,121.3149,121.4828,121.2057,121.3652,27200.0
2011-09-30 12:50:00,144.61,144.61,144.23,144.26,23100.0,121.4156,121.4156,121.0966,121.1218,23100.0
2011-09-30 13:00:00,144.24,144.37,143.94,144.21,26300.0,121.105,121.2141,120.8531,121.0798,26300.0
2011-09-30 13:10:00,144.23,144.56,144.23,144.46,31800.0,121.0966,121.3736,121.0966,121.2897,31800.0
2011-09-30 13:20:00,144.47,144.48,144.22,144.33,34800.0,121.2981,121.3065,121.0882,121.1805,34800.0
2011-09-30 13:30:00,144.34,144.8,144.3,144.7,15100.0,121.1889,121.5751,121.1553,121.4912,15100.0
2011-09-30 13:40:00,144.76,144.76,144.23,144.61,26900.0,121.5416,121.5416,121.0966,121.4156,26900.0
2011-09-30 13:50:00,144.61,144.63,144.31,144.36,36900.0,121.4156,121.4324,121.1637,121.2057,36900.0
2011-09-30 14:00:00,144.32,144.47,143.81,143.91,19500.0,121.1721,121.2981,120.7439,120.8279,19500.0
2011-09-30 14:10:00,143.83,143.98,143.67,143.81,66400.0,120.7607,120.8867,120.6264,120.7439,66400.0
2011-09-30 14:20:00,143.75,143.76,143.14,143.36,72400.0,120.6936,120.702,120.1814,120.3661,72400.0
2011-09-30 14:30:00,143.36,143.59,143.17,143.53,88000.0,120.3661,120.5592,120.2066,120.5088,88000.0
2011-09-30 14:40:00,143.51,143.89,143.43,143.55,66100.0,120.492,120.8111,120.4249,120.5256,66100.0
2011-09-30 14:50:00,143.54,144.02,143.11,143.75,120400.0,120.5172,120.9202,120.1562,120.6936,120400.0
2011-09-30 15:00:00,143.79,144.24,143.33,144.1,50900.0,120.7271,121.105,120.3409,120.9874,50900.0
2011-09-30 15:10:00,144.09,144.13,143.58,143.81,43400.0,120.979,121.0126,120.5508,120.7439,43400.0
2011-09-30 15:20:00,143.67,143.85,143.25,143.28,62700.0,120.6264,120.7775,120.2738,120.2989,62700.0
2011-09-30 15:30:00,143.28,143.42,142.74,142.89,140700.0,120.2989,120.4165,119.8456,119.9715,140700.0
2011-09-30 15:40:00,142.85,143.55,142.71,142.73,138900.0,119.9379,120.5256,119.8204,119.8372,138900.0
2011-09-30 15:50:00,142.73,142.82,141.95,142.04,701900.0,119.8372,119.9127,119.1823,119.2578,701900.0
2011-10-03 09:30:00,140.97,141.5,140.12,140.55,180400.0,118.3594,118.8044,117.6458,118.0068,180400.0
2011-10-03 09:40:00,140.51,141.58,140.51,140.84,144600.0,117.9732,118.8716,117.9732,118.2503,144600.0
2011-10-03 09:50:00,140.83,140.99,140.02,140.3,153700.0,118.2419,118.3762,117.5618,117.7969,153700.0
2011-10-03 10:00:00,140.05,142.68,140.0,142.61,184600.0,117.587,119.7952,117.545,119.7364,184600.0
2011-10-03 10:10:00,142.6,143.0,141.89,141.93,101100.0,119.728,120.0638,119.1319,119.1655,101100.0
2011-10-03 10:20:00,141.94,142.11,141.19,141.72,75000.0,119.1739,119.3166,118.5442,118.9892,75000.0
2011-10-03 10:30:00,141.78,141.86,140.58,140.89,99300.0,119.0395,119.1067,118.032,118.2923,99300.0
2011-10-03 10:40:00,140.8,141.42,140.35,141.04,114000.0,118.2167,118.7373,117.8389,118.4182,114000.0
2011-10-03 10:50:00,141.07,141.33,140.54,141.07,93700.0,118.4434,118.6617,117.9984,118.4434,93700.0
2011-10-03 11:00:00,141.01,141.34,140.54,141.33,82600.0,118.393,118.6701,117.9984,118.6617,82600.0
2011-10-03 11:10:00,141.25,141.67,141.15,141.64,59100.0,118.5945,118.9472,118.5106,118.922,59100.0
2011-10-03 11:20:00,141.68,141.79,141.01,141.34,60100.0,118.9556,119.0479,118.393,118.6701,60100.0
2011-10-03 11:30:00,141.35,141.77,141.14,141.33,64500.0,118.6785,119.0311,118.5022,118.6617,64500.0
2011-10-03 11:40:00,141.29,141.36,140.61,140.72,149100.0,118.6281,118.6869,118.0572,118.1495,149100.0
2011-10-03 11:50:00,140.68,141.36,140.64,141.13,105400.0,118.116,118.6869,118.0824,118.4938,105400.0
2011-10-03 12:00:00,141.09,141.19,140.42,140.42,123800.0,118.4602,118.5442,117.8977,117.8977,123800.0
2011-10-03 12:10:00,140.42,140.43,139.59,139.64,225800.0,117.8977,117.9061,117.2008,117.2428,225800.0
2011-10-03 12:20:00,139.61,139.99,139.48,139.62,94400.0,117.2176,117.5366,117.1084,117.226,94400.0
2011-10-03 12:30:00,139.6,139.6,139.04,139.2,220900.0,117.2092,117.2092,116.739,116.8733,220900.0
2011-10-03 12:40:00,139.22,139.39,138.95,138.95,178200.0,116.8901,117.0329,116.6634,116.6634,178200.0
2011-10-03 12:50:00,138.99,139.06,138.36,138.43,175400.0,116.697,116.7558,116.1681,116.2268,175400.0
2011-10-03 13:00:00,138.4,138.4,137.48,137.69,315800.0,116.2017,116.2017,115.4292,115.6055,315800.0
2011-10-03 13:10:00,137.67,137.95,136.92,137.17,299400.0,115.5887,115.8238,114.959,115.1689,299400.0
2011-10-03 13:20:00,137.22,137.28,136.84,137.26,230900.0,115.2109,115.2613,114.8919,115.2445,230900.0
2011-10-03 13:30:00,137.26,137.35,136.0,136.16,246900.0,115.2445,115.3201,114.1866,114.3209,246900.0
2011-10-03 13:40:00,136.16,136.83,136.16,136.54,288800.0,114.3209,114.8835,114.3209,114.64,288800.0
2011-10-03 13:50:00,136.52,136.76,136.02,136.58,310700.0,114.6232,114.8247,114.2034,114.6736,310700.0
2011-10-03 14:00:00,136.57,137.24,136.28,137.14,284600.0,114.6652,115.2277,114.4217,115.1438,284600.0
2011-10-03 14:10:00,137.12,137.29,136.48,136.51,260500.0,115.127,115.2697,114.5896,114.6148,260500.0
2011-10-03 14:20:00,136.49,136.67,135.95,136.18,456600.0,114.598,114.7491,114.1446,114.3377,456600.0
2011-10-03 14:30:00,136.17,136.4,135.83,136.1,213500.0,114.3293,114.5224,114.0439,114.2706,213500.0
2011-10-03 14:40:00,136.08,136.3,135.57,135.84,196400.0,114.2538,114.4385,113.8256,114.0523,196400.0
2011-10-03 14:50:00,135.85,136.37,135.73,136.29,186300.0,114.0607,114.4973,113.9599,114.4301,186300.0
2011-10-03 15:00:00,136.28,136.94,136.13,136.41,178300.0,114.4217,114.9758,114.2957,114.5308,178300.0
2011-10-03 15:10:00,136.47,136.63,136.07,136.37,153700.0,114.5812,114.7156,114.2454,114.4973,153700.0
2011-10-03 15:20:00,136.34,136.41,135.74,135.93,122800.0,114.4721,114.5308,113.9683,114.1278,122800.0
2011-10-03 15:30:00,135.96,136.49,135.73,136.34,162900.0,114.153,114.598,113.9599,114.4721,162900.0
2011-10-03 15:40:00,136.31,137.1,135.99,136.9,125400.0,114.4469,115.1102,114.1782,114.9422,125400.0
2011-10-03 15:50:00,136.91,136.93,135.32,135.36,310100.0,114.9506,114.9674,113.6157,113.6492,310100.0
2011-10-04 09:30:00,134.29,134.68,133.63,134.19,342100.0,112.7509,113.0783,112.1967,112.6669,342100.0
2011-10-04 09:40:00,134.23,134.66,133.74,133.88,146000.0,112.7005,113.0615,112.2891,112.4066,146000.0
2011-10-04 09:50:00,133.86,133.95,132.94,133.77,113600.0,112.3898,112.4654,111.6174,112.3143,113600.0
2011-10-04 10:00:00,133.74,134.53,133.07,134.2,245700.0,112.2891,112.9524,111.7265,112.6753,245700.0
2011-10-04 10:10:00,134.19,135.45,134.13,135.12,142200.0,112.6669,113.7248,112.6165,113.4477,142200.0
2011-10-04 10:20:00,135.11,135.11,133.95,134.5,86500.0,113.4393,113.4393,112.4654,112.9272,86500.0
2011-10-04 10:30:00,134.48,135.19,134.25,135.15,103700.0,112.9104,113.5065,112.7173,113.4729,103700.0
2011-10-04 10:40:00,135.21,136.16,135.1,136.15,165600.0,113.5233,114.3209,113.431,114.3125,165600.0
2011-10-04 10:50:00,136.17,136.19,135.54,135.93,78700.0,114.3293,114.3461,113.8004,114.1278,78700.0
2011-10-04 11:00:00,135.91,136.67,135.62,136.56,93100.0,114.111,114.7491,113.8675,114.6568,93100.0
2011-10-04 11:10:00,136.54,137.03,136.26,136.27,76000.0,114.64,115.0514,114.4049,114.4133,76000.0
2011-10-04 11:20:00,136.28,136.55,135.85,136.25,102700.0,114.4217,114.6484,114.0607,114.3965,102700.0
2011-10-04 11:30:00,136.2,136.25,135.42,135.53,136600.0,114.3545,114.3965,113.6996,113.792,136600.0
2011-10-04 11:40:00,135.52,136.09,135.51,136.08,97900.0,113.7836,114.2622,113.7752,114.2538,97900.0
2011-10-04 11:50:00,136.08,136.67,136.08,136.59,107200.0,114.2538,114.7491,114.2538,114.682,107200.0
2011-10-04 12:00:00,136.63,137.86,136.63,137.78,211500.0,114.7156,115.7483,114.7156,115.6811,211500.0
2011-10-04 12:10:00,137.77,138.0,137.25,137.46,102600.0,115.6727,115.8658,115.2361,115.4124,102600.0
2011-10-04 12:20:00,137.54,137.91,136.79,136.89,442200.0,115.4796,115.7902,114.8499,114.9338,442200.0
2011-10-04 12:30:00,136.83,137.28,136.6,137.15,192700.0,114.8835,115.2613,114.6904,115.1521,192700.0
2011-10-04 12:40:00,137.18,137.59,137.13,137.22,41400.0,115.1773,115.5216,115.1354,115.2109,41400.0
2011-10-04 12:50:00,137.27,137.51,136.89,136.98,103200.0,115.2529,115.4544,114.9338,115.0094,103200.0
2011-10-04 13:00:00,136.98,137.19,136.41,136.99,78700.0,115.0094,115.1857,114.5308,115.0178,78700.0
2011-10-04 13:10:00,136.91,136.98,136.13,136.51,90700.0,114.9506,115.0094,114.2957,114.6148,90700.0
2011-10-04 13:20:00,136.46,136.75,136.25,136.55,54600.0,114.5728,114.8163,114.3965,114.6484,54600.0
2011-10-04 13:30:00,136.46,136.85,136.14,136.2,38700.0,114.5728,114.9003,114.3041,114.3545,38700.0
2011-10-04 13:40:00,136.17,136.4,135.66,136.34,113700.0,114.3293,114.5224,113.9011,114.4721,113700.0
2011-10-04 13:50:00,136.4,136.62,135.78,135.89,50200.0,114.5224,114.7072,114.0019,114.0942,50200.0
2011-10-04 14:00:00,135.83,136.43,135.43,135.48,80200.0,114.0439,114.5476,113.708,113.75,80200.0
2011-10-04 14:10:00,135.45,135.48,135.08,135.08,152000.0,113.7248,113.75,113.4142,113.4142,152000.0
2011-10-04 14:20:00,135.06,135.57,134.74,135.51,99300.0,113.3974,113.8256,113.1287,113.7752,99300.0
2011-10-04 14:30:00,135.55,136.41,135.54,135.76,88400.0,113.8088,114.5308,113.8004,113.9851,88400.0
2011-10-04 14:40:00,135.78,135.83,135.02,135.44,110800.0,114.0019,114.0439,113.3638,113.7164,110800.0
2011-10-04 14:50:00,135.36,135.46,134.65,134.74,111400.0,113.6492,113.7332,113.0531,113.1287,111400.0
2011-10-04 15:00:00,134.8,135.36,134.4,134.4,106400.0,113.1791,113.6492,112.8432,112.8432,106400.0
2011-10-04 15:10:00,134.4,135.05,134.22,134.97,130500.0,112.8432,113.389,112.6921,113.3218,130500.0
2011-10-04 15:20:00,134.94,136.66,134.82,136.38,129900.0,113.2966,114.7407,113.1959,114.5056,129900.0
2011-10-04 15:30:00,136.35,137.5,136.35,137.24,237800.0,114.4805,115.446,114.4805,115.2277,237800.0
2011-10-04 15:40:00,137.25,138.95,136.88,138.89,243300.0,115.2361,116.6634,114.9255,116.6131,243300.0
2011-10-04 15:50:00,138.86,141.2,138.67,141.09,564800.0,116.5879,118.5526,116.4284,118.4602,564800.0
2011-10-05 09:30:00,141.28,141.31,139.49,140.12,242000.0,118.6197,118.6449,117.1168,117.6458,242000.0
2011-10-05 09:40:00,140.19,140.78,139.68,140.09,182000.0,117.7046,118.1999,117.2764,117.6206,182000.0
2011-10-05 09:50:00,140.15,140.47,139.32,139.99,92700.0,117.671,117.9396,116.9741,117.5366,92700.0
2011-10-05 10:00:00,139.85,141.76,139.69,141.3,409100.0,117.4191,119.0227,117.2847,118.6365,409100.0
2011-10-05 10:10:00,141.33,141.86,141.05,141.35,116700.0,118.6617,119.1067,118.4266,118.6785,116700.0
2011-10-05 10:20:00,141.39,142.31,141.32,141.61,147200.0,118.7121,119.4845,118.6533,118.8968,147200.0
2011-10-05 10:30:00,141.59,142.5,141.57,142.27,89900.0,118.88,119.644,118.8632,119.4509,89900.0
2011-10-05 10:40:00,142.3,142.67,141.89,142.41,136700.0,119.4761,119.7868,119.1319,119.5685,136700.0
2011-10-05 10:50:00,142.41,143.03,142.19,142.87,140800.0,119.5685,120.089,119.3838,119.9547,140800.0
2011-10-05 11:00:00,142.89,142.96,142.45,142.55,249500.0,119.9715,120.0303,119.6021,119.686,249500.0
2011-10-05 11:10:00,142.56,142.62,141.79,141.98,64800.0,119.6944,119.7448,119.0479,119.2075,64800.0
2011-10-05 11:20:00,142.02,142.64,141.89,142.08,38500.0,119.241,119.7616,119.1319,119.2914,38500.0
2011-10-05 11:30:00,142.13,142.72,142.12,142.53,76800.0,119.3334,119.8288,119.325,119.6692,76800.0
2011-10-05 11:40:00,142.51,142.57,142.1,142.57,27100.0,119.6524,119.7028,119.3082,119.7028,27100.0
2011-10-05 11:50:00,142.63,142.82,142.46,142.56,54200.0,119.7532,119.9127,119.6105,119.6944,54200.0
2011-10-05 12:00:00,142.62,142.85,142.26,142.3,123100.0,119.7448,119.9379,119.4425,119.4761,123100.0
2011-10-05 12:10:00,142.32,142.52,141.7,141.74,38400.0,119.4929,119.6608,118.9724,119.0059,38400.0
2011-10-05 12:20:00,141.73,141.87,141.17,141.22,66100.0,118.9975,119.1151,118.5274,118.5693,66100.0
2011-10-05 12:30:00,141.18,141.43,141.05,141.1,35100.0,118.5358,118.7457,118.4266,118.4686,35100.0
2011-10-05 12:40:00,141.01,141.49,140.84,141.38,62700.0,118.393,118.796,118.2503,118.7037,62700.0
2011-10-05 12:50:00,141.37,141.63,141.21,141.58,31000.0,118.6953,118.9136,118.561,118.8716,31000.0
2011-10-05 13:00:00,141.66,142.23,141.54,142.16,34800.0,118.9388,119.4174,118.838,119.3586,34800.0
2011-10-05 13:10:00,142.04,142.32,141.49,141.99,76100.0,119.2578,119.4929,118.796,119.2158,76100.0
2011-10-05 13:20:00,142.04,142.44,141.88,142.23,40400.0,119.2578,119.5937,119.1235,119.4174,40400.0
2011-10-05 13:30:00,142.28,142.47,141.88,142.0,31300.0,119.4593,119.6189,119.1235,119.2242,31300.0
2011-10-05 13:40:00,142.01,142.71,142.01,142.63,30000.0,119.2326,119.8204,119.2326,119.7532,30000.0
2011-10-05 13:50:00,142.61,143.06,142.6,142.92,51100.0,119.7364,120.1142,119.728,119.9967,51100.0
2011-10-05 14:00:00,142.97,143.1,142.4,142.49,44000.0,120.0387,120.1478,119.5601,119.6357,44000.0
2011-10-05 14:10:00,142.47,143.03,142.34,142.99,26900.0,119.6189,120.089,119.5097,120.0555,26900.0
2011-10-05 14:20:00,142.92,143.08,142.68,142.88,74700.0,119.9967,120.131,119.7952,119.9631,74700.0
2011-10-05 14:30:00,142.94,143.04,141.85,142.1,86400.0,120.0135,120.0974,119.0983,119.3082,86400.0
2011-10-05 14:40:00,142.13,143.16,142.12,143.02,166400.0,119.3334,120.1982,119.325,120.0806,166400.0
2011-10-05 14:50:00,143.08,143.31,142.91,143.01,69400.0,120.131,120.3241,119.9883,120.0722,69400.0
2011-10-05 15:00:00,143.09,143.09,142.47,142.68,57600.0,120.1394,120.1394,119.6189,119.7952,57600.0
2011-10-05 15:10:00,142.71,143.49,142.55,143.42,49400.0,119.8204,120.4753,119.686,120.4165,49400.0
2011-10-05 15:20:00,143.45,143.54,142.63,143.13,94700.0,120.4417,120.5172,119.7532,120.173,94700.0
2011-10-05 15:30:00,143.14,144.68,143.14,144.6,141600.0,120.1814,121.4744,120.1814,121.4072,141600.0
2011-10-05 15:40:00,144.57,144.6,143.5,143.66,130700.0,121.382,121.4072,120.4837,120.618,130700.0
2011-10-05 15:50:00,143.63,144.24,143.61,143.98,206100.0,120.5928,121.105,120.576,120.8867,206100.0
2011-10-06 09:30:00,143.57,144.67,143.35,144.5,123500.0,120.5424,121.466,120.3577,121.3233,123500.0
2011-10-06 09:40:00,144.45,144.74,143.35,143.47,70400.0,121.2813,121.5248,120.3577,120.4585,70400.0
2011-10-06 09:50:00,143.49,143.62,142.91,143.52,51800.0,120.4753,120.5844,119.9883,120.5004,51800.0
2011-10-06 10:00:00,143.52,144.32,142.97,144.26,62400.0,120.5004,121.1721,120.0387,121.1218,62400.0
2011-10-06 10:10:00,144.31,144.89,144.24,144.62,79500.0,121.1637,121.6507,121.105,121.424,79500.0
2011-10-06 10:20:00,144.67,144.99,144.54,144.76,63600.0,121.466,121.7347,121.3568,121.5416,63600.0
2011-10-06 10:30:00,144.81,145.9,144.81,145.48,188400.0,121.5835,122.4987,121.5835,122.1461,188400.0
2011-10-06 10:40:00,145.45,145.52,145.04,145.11,60500.0,122.1209,122.1797,121.7766,121.8354,60500.0
2011-10-06 10:50:00,145.1,145.63,144.95,145.26,59900.0,121.827,122.272,121.7011,121.9614,59900.0
2011-10-06 11:00:00,145.3,145.75,145.13,145.75,55700.0,121.9949,122.3728,121.8522,122.3728,55700.0
2011-10-06 11:10:00,145.83,146.23,145.65,145.67,35900.0,122.4399,122.7758,122.2888,122.3056,35900.0
2011-10-06 11:20:00,145.66,146.08,145.37,146.07,30600.0,122.2972,122.6498,122.0537,122.6414,30600.0
2011-10-06 11:30:00,146.11,146.63,146.08,146.59,38800.0,122.675,123.1116,122.6498,123.078,38800.0
2011-10-06 11:40:00,146.58,146.81,146.33,146.35,56000.0,123.0696,123.2628,122.8597,122.8765,56000.0
2011-10-06 11:50:00,146.37,146.57,146.22,146.5,44700.0,122.8933,123.0612,122.7674,123.0025,44700.0
2011-10-06 12:00:00,146.51,146.66,146.34,146.47,43100.0,123.0109,123.1368,122.8681,122.9773,43100.0
2011-10-06 12:10:00,146.43,147.07,146.4,146.86,39200.0,122.9437,123.4811,122.9185,123.3047,39200.0
2011-10-06 12:20:00,146.9,147.16,146.86,146.97,39300.0,123.3383,123.5566,123.3047,123.3971,39300.0
2011-10-06 12:30:00,146.95,147.14,146.74,146.93,62900.0,123.3803,123.5398,123.204,123.3635,62900.0
2011-10-06 12:40:00,146.99,147.06,146.48,146.81,41600.0,123.4139,123.4727,122.9857,123.2628,41600.0
2011-10-06 12:50:00,146.81,146.84,146.51,146.57,81800.0,123.2628,123.2879,123.0109,123.0612,81800.0
2011-10-06 13:00:00,146.56,146.7,146.12,146.53,128900.0,123.0529,123.1704,122.6834,123.0277,128900.0
2011-10-06 13:10:00,146.57,147.02,146.49,146.59,21900.0,123.0612,123.4391,122.9941,123.078,21900.0
2011-10-06 13:20:00,146.6,146.99,146.25,146.29,37500.0,123.0864,123.4139,122.7926,122.8262,37500.0
2011-10-06 13:30:00,146.36,146.71,146.14,146.15,35000.0,122.8849,123.1788,122.7002,122.7086,35000.0
2011-10-06 13:40:00,146.11,146.5,145.8,146.44,52100.0,122.675,123.0025,122.4148,122.9521,52100.0
2011-10-06 13:50:00,146.49,146.67,146.21,146.45,20400.0,122.9941,123.1452,122.759,122.9605,20400.0
2011-10-06 14:00:00,146.52,146.82,146.1,146.79,23400.0,123.0193,123.2711,122.6666,123.246,23400.0
2011-10-06 14:10:00,146.81,147.12,146.78,147.1,57600.0,123.2628,123.523,123.2376,123.5062,57600.0
2011-10-06 14:20:00,147.13,147.28,146.91,147.03,55600.0,123.5314,123.6574,123.3467,123.4475,55600.0
2011-10-06 14:30:00,147.04,147.17,146.45,146.51,50000.0,123.4559,123.565,122.9605,123.0109,50000.0
2011-10-06 14:40:00,146.47,146.88,146.42,146.59,49000.0,122.9773,123.3215,122.9353,123.078,49000.0
2011-10-06 14:50:00,146.59,146.9,146.36,146.85,34100.0,123.078,123.3383,122.8849,123.2963,34100.0
2011-10-06 15:00:00,146.86,147.09,146.64,147.07,43700.0,123.3047,123.4978,123.12,123.4811,43700.0
2011-10-06 15:10:00,147.09,147.19,146.28,146.33,74000.0,123.4978,123.5818,122.8178,122.8597,74000.0
2011-10-06 15:20:00,146.39,146.69,146.21,146.32,114100.0,122.9101,123.162,122.759,122.8513,114100.0
2011-10-06 15:30:00,146.29,147.04,146.21,147.0,101200.0,122.8262,123.4559,122.759,123.4223,101200.0
2011-10-06 15:40:00,146.93,147.5,146.78,147.24,100400.0,123.3635,123.8421,123.2376,123.6238,100400.0
2011-10-06 15:50:00,147.29,147.67,147.28,147.5,199900.0,123.6658,123.9848,123.6574,123.8421,199900.0
2011-10-07 09:30:00,148.35,148.47,147.18,147.23,241900.0,124.5557,124.6565,123.5734,123.6154,241900.0
2011-10-07 09:40:00,147.11,147.34,146.78,147.11,69200.0,123.5146,123.7077,123.2376,123.5146,69200.0
2011-10-07 09:50:00,147.15,147.67,146.68,147.52,71500.0,123.5482,123.9848,123.1536,123.8589,71500.0
2011-10-07 10:00:00,147.46,147.69,146.86,147.22,56800.0,123.8085,124.0016,123.3047,123.607,56800.0
2011-10-07 10:10:00,147.14,148.32,146.97,148.23,56900.0,123.5398,124.5306,123.3971,124.455,56900.0
2011-10-07 10:20:00,148.2,148.66,147.91,148.14,71500.0,124.4298,124.816,124.1863,124.3794,71500.0
2011-10-07 10:30:00,148.1,148.6,147.68,147.84,58600.0,124.3458,124.7657,123.9932,124.1275,58600.0
2011-10-07 10:40:00,147.73,147.89,147.2,147.3,54000.0,124.0352,124.1695,123.5902,123.6742,54000.0
2011-10-07 10:50:00,147.32,147.75,146.92,146.97,56500.0,123.691,124.052,123.3551,123.3971,56500.0
2011-10-07 11:00:00,146.93,147.01,146.56,146.87,107900.0,123.3635,123.4307,123.0529,123.3131,107900.0
2011-10-07 11:10:00,146.89,147.04,146.15,146.33,116300.0,123.3299,123.4559,122.7086,122.8597,116300.0
2011-10-07 11:20:00,146.32,146.58,145.76,146.54,49000.0,122.8513,123.0696,122.3812,123.0361,49000.0
2011-10-07 11:30:00,146.55,146.6,145.93,146.05,39900.0,123.0445,123.0864,122.5239,122.6247,39900.0
2011-10-07 11:40:00,146.09,146.83,146.09,146.3,20700.0,122.6582,123.2795,122.6582,122.8346,20700.0
2011-10-07 11:50:00,146.39,146.97,146.37,146.94,34900.0,122.9101,123.3971,122.8933,123.3719,34900.0
2011-10-07 12:00:00,146.99,147.02,145.9,146.92,117800.0,123.4139,123.4391,122.4987,123.3551,117800.0
2011-10-07 12:10:00,146.97,147.02,145.13,145.13,111000.0,123.3971,123.4391,121.8522,121.8522,111000.0
2011-10-07 12:20:00,145.27,145.64,144.87,145.47,114800.0,121.9698,122.2804,121.6339,122.1377,114800.0
2011-10-07 12:30:00,145.46,145.79,145.08,145.37,84200.0,122.1293,122.4064,121.8102,122.0537,84200.0
2011-10-07 12:40:00,145.45,145.48,144.83,145.26,101500.0,122.1209,122.1461,121.6003,121.9614,101500.0
2011-10-07 12:50:00,145.27,145.42,144.69,144.79,51800.0,121.9698,122.0957,121.4828,121.5667,51800.0
2011-10-07 13:00:00,144.77,145.04,144.56,144.79,29500.0,121.55,121.7766,121.3736,121.5667,29500.0
2011-10-07 13:10:00,144.76,145.34,144.73,145.05,53100.0,121.5416,122.0285,121.5164,121.785,53100.0
2011-10-07 13:20:00,145.05,145.61,145.02,145.29,35200.0,121.785,122.2552,121.7599,121.9866,35200.0
2011-10-07 13:30:00,145.32,145.32,144.94,145.09,21100.0,122.0117,122.0117,121.6927,121.8186,21100.0
2011-10-07 13:40:00,145.09,145.19,144.74,145.17,25900.0,121.8186,121.9026,121.5248,121.8858,25900.0
2011-10-07 13:50:00,145.2,145.71,145.04,145.63,20800.0,121.911,122.3392,121.7766,122.272,20800.0
2011-10-07 14:00:00,145.67,146.01,145.59,145.71,25100.0,122.3056,122.5911,122.2384,122.3392,25100.0
2011-10-07 14:10:00,145.73,145.84,145.38,145.66,29800.0,122.356,122.4483,122.0621,122.2972,29800.0
2011-10-07 14:20:00,145.71,146.55,145.71,145.71,65300.0,122.3392,123.0445,122.3392,122.3392,65300.0
2011-10-07 14:30:00,145.7,146.39,145.7,145.94,28600.0,122.3308,122.9101,122.3308,122.5323,28600.0
2011-10-07 14:40:00,145.95,146.03,145.37,145.74,41600.0,122.5407,122.6079,122.0537,122.3644,41600.0
2011-10-07 14:50:00,145.74,146.19,145.63,145.89,102200.0,122.3644,122.7422,122.272,122.4903,102200.0
2011-10-07 15:00:00,145.83,146.18,145.6,146.17,188600.0,122.4399,122.7338,122.2468,122.7254,188600.0
2011-10-07 15:10:00,146.11,146.9,145.82,146.54,57200.0,122.675,123.3383,122.4315,123.0361,57200.0
2011-10-07 15:20:00,146.61,147.58,146.59,147.46,41400.0,123.0948,123.9093,123.078,123.8085,41400.0
2011-10-07 15:30:00,147.49,147.75,146.94,146.97,37600.0,123.8337,124.052,123.3719,123.3971,37600.0
2011-10-07 15:40:00,146.9,146.96,146.38,146.45,49200.0,123.3383,123.3887,122.9017,122.9605,49200.0
2011-10-07 15:50:00,146.44,146.51,145.1,145.19,246000.0,122.9521,123.0109,121.827,121.9026,246000.0
2011-10-10 09:30:00,148.23,148.46,147.72,148.38,176400.0,124.455,124.6481,124.0268,124.5809,176400.0
2011-10-10 09:40:00,148.41,148.69,147.77,147.84,112200.0,124.6061,124.8412,124.0688,124.1275,112200.0
2011-10-10 09:50:00,147.94,148.95,147.92,148.91,83300.0,124.2115,125.0595,124.1947,125.0259,83300.0
2011-10-10 10:00:00,148.92,149.13,148.75,148.96,34700.0,125.0343,125.2106,124.8916,125.0679,34700.0
2011-10-10 10:10:00,149.12,149.64,149.11,149.61,54800.0,125.2022,125.6388,125.1939,125.6137,54800.0
2011-10-10 10:20:00,149.68,149.96,149.6,149.64,33400.0,125.6724,125.9075,125.6053,125.6388,33400.0
2011-10-10 10:30:00,149.7,150.05,149.52,149.64,65400.0,125.6892,125.9831,125.5381,125.6388,65400.0
2011-10-10 10:40:00,149.63,150.27,149.63,149.9,102700.0,125.6304,126.1678,125.6304,125.8571,102700.0
2011-10-10 10:50:00,149.86,149.9,149.56,149.68,47800.0,125.8236,125.8571,125.5717,125.6724,47800.0
2011-10-10 11:00:00,149.67,149.8,149.48,149.56,27000.0,125.664,125.7732,125.5045,125.5717,27000.0
2011-10-10 11:10:00,149.53,149.64,149.41,149.58,44600.0,125.5465,125.6388,125.4457,125.5885,44600.0
2011-10-10 11:20:00,149.64,149.64,149.35,149.58,13700.0,125.6388,125.6388,125.3954,125.5885,13700.0
2011-10-10 11:30:00,149.61,149.83,149.54,149.83,12400.0,125.6137,125.7984,125.5549,125.7984,12400.0
2011-10-10 11:40:00,149.79,149.92,149.7,149.7,16600.0,125.7648,125.8739,125.6892,125.6892,16600.0
2011-10-10 11:50:00,149.67,149.96,149.65,149.91,26400.0,125.664,125.9075,125.6472,125.8655,26400.0
2011-10-10 12:00:00,149.92,150.12,149.63,149.8,57000.0,125.8739,126.0419,125.6304,125.7732,57000.0
2011-10-10 12:10:00,149.8,150.05,149.8,149.89,26800.0,125.7732,125.9831,125.7732,125.8487,26800.0
2011-10-10 12:20:00,149.87,150.05,149.67,149.94,22000.0,125.832,125.9831,125.664,125.8907,22000.0
2011-10-10 12:30:00,149.97,150.05,149.86,149.91,23100.0,125.9159,125.9831,125.8236,125.8655,23100.0
2011-10-10 12:40:00,149.9,150.07,149.71,149.74,33800.0,125.8571,125.9999,125.6976,125.7228,33800.0
2011-10-10 12:50:00,149.7,149.82,149.54,149.73,10600.0,125.6892,125.79,125.5549,125.7144,10600.0
2011-10-10 13:00:00,149.73,150.01,149.64,149.87,17600.0,125.7144,125.9495,125.6388,125.832,17600.0
2011-10-10 13:10:00,149.89,150.0,149.86,149.97,9000.0,125.8487,125.9411,125.8236,125.9159,9000.0
2011-10-10 13:20:00,149.94,150.16,149.9,149.94,26100.0,125.8907,126.0754,125.8571,125.8907,26100.0
2011-10-10 13:30:00,149.92,149.98,149.76,149.89,18500.0,125.8739,125.9243,125.7396,125.8487,18500.0
2011-10-10 13:40:00,149.92,150.0,149.72,149.96,36700.0,125.8739,125.9411,125.706,125.9075,36700.0
2011-10-10 13:50:00,149.95,150.18,149.78,150.07,15900.0,125.8991,126.0922,125.7564,125.9999,15900.0
2011-10-10 14:00:00,150.07,150.14,149.59,149.65,17000.0,125.9999,126.0586,125.5969,125.6472,17000.0
2011-10-10 14:10:00,149.61,149.93,149.61,149.89,11600.0,125.6137,125.8823,125.6137,125.8487,11600.0
2011-10-10 14:20:00,149.79,150.06,149.79,149.86,14500.0,125.7648,125.9915,125.7648,125.8236,14500.0
2011-10-10 14:30:00,149.93,150.06,149.69,149.69,14100.0,125.8823,125.9915,125.6808,125.6808,14100.0
2011-10-10 14:40:00,149.7,149.87,149.68,149.73,21500.0,125.6892,125.832,125.6724,125.7144,21500.0
2011-10-10 14:50:00,149.71,149.89,149.62,149.65,23800.0,125.6976,125.8487,125.6221,125.6472,23800.0
2011-10-10 15:00:00,149.64,149.7,149.04,149.15,47500.0,125.6388,125.6892,125.1351,125.2274,47500.0
2011-10-10 15:10:00,149.13,149.19,148.7,149.11,68700.0,125.2106,125.261,124.8496,125.1939,68700.0
2011-10-10 15:20:00,149.09,149.09,148.18,148.74,71900.0,125.1771,125.1771,124.413,124.8832,71900.0
2011-10-10 15:30:00,148.69,149.18,148.35,149.05,94800.0,124.8412,125.2526,124.5557,125.1435,94800.0
2011-10-10 15:40:00,149.07,149.82,148.71,149.68,89900.0,125.1603,125.79,124.858,125.6724,89900.0
2011-10-10 15:50:00,149.69,150.49,149.69,150.44,144100.0,125.6808,126.3525,125.6808,126.3105,144100.0
2011-10-11 09:30:00,149.12,149.65,148.87,149.33,97300.0,125.2022,125.6472,124.9923,125.3786,97300.0
2011-10-11 09:40:00,149.49,150.28,149.21,150.25,41700.0,125.5129,126.1762,125.2778,126.151,41700.0
2011-10-11 09:50:00,150.18,150.24,149.87,150.01,58100.0,126.0922,126.1426,125.832,125.9495,58100.0
2011-10-11 10:00:00,149.96,150.09,149.53,150.07,84200.0,125.9075,126.0167,125.5465,125.9999,84200.0
2011-10-11 10:10:00,150.07,150.64,150.07,150.37,69100.0,125.9999,126.4784,125.9999,126.2518,69100.0
2011-10-11 10:20:00,150.36,150.98,150.13,150.94,67400.0,126.2434,126.7639,126.0503,126.7303,67400.0
2011-10-11 10:30:00,150.95,151.28,150.83,151.08,88100.0,126.7387,127.0158,126.638,126.8479,88100.0
2011-10-11 10:40:00,151.07,151.59,150.82,151.3,97800.0,126.8395,127.2761,126.6296,127.0326,97800.0
2011-10-11 10:50:00,151.28,151.3,150.4,150.63,114300.0,127.0158,127.0326,126.2769,126.4701,114300.0
2011-10-11 11:00:00,150.69,150.9,150.22,150.47,51500.0,126.5204,126.6967,126.1258,126.3357,51500.0
2011-10-11 11:10:00,150.47,150.72,149.99,150.11,77800.0,126.3357,126.5456,125.9327,126.0335,77800.0
2011-10-11 11:20:00,150.12,150.33,149.87,150.15,76700.0,126.0419,126.2182,125.832,126.067,76700.0
2011-10-11 11:30:00,150.18,150.55,150.18,150.45,88900.0,126.0922,126.4029,126.0922,126.3189,88900.0
2011-10-11 11:40:00,150.41,150.79,150.32,150.61,36400.0,126.2853,126.6044,126.2098,126.4533,36400.0
2011-10-11 11:50:00,150.58,150.77,150.29,150.62,35500.0,126.4281,126.5876,126.1846,126.4617,35500.0
2011-10-11 12:00:00,150.68,150.79,150.35,150.64,31400.0,126.512,126.6044,126.235,126.4784,31400.0
2011-10-11 12:10:00,150.69,150.93,150.58,150.67,143000.0,126.5204,126.7219,126.4281,126.5036,143000.0
2011-10-11 12:20:00,150.66,150.7,150.42,150.56,33100.0,126.4952,126.5288,126.2937,126.4113,33100.0
2011-10-11 12:30:00,150.59,150.65,149.84,149.89,63700.0,126.4365,126.4868,125.8068,125.8487,63700.0
2011-10-11 12:40:00,149.87,150.13,149.71,149.74,32000.0,125.832,126.0503,125.6976,125.7228,32000.0
2011-10-11 12:50:00,149.72,150.2,149.7,150.2,37200.0,125.706,126.109,125.6892,126.109,37200.0
2011-10-11 13:00:00,150.17,150.39,149.69,150.02,53200.0,126.0838,126.2685,125.6808,125.9579,53200.0
2011-10-11 13:10:00,150.01,150.12,149.36,150.04,81900.0,125.9495,126.0419,125.4038,125.9747,81900.0
2011-10-11 13:20:00,150.05,150.49,149.97,150.42,52000.0,125.9831,126.3525,125.9159,126.2937,52000.0
2011-10-11 13:30:00,150.44,150.58,150.23,150.28,36200.0,126.3105,126.4281,126.1342,126.1762,36200.0
2011-10-11 13:40:00,150.3,150.45,149.81,149.95,35800.0,126.193,126.3189,125.7816,125.8991,35800.0
2011-10-11 13:50:00,149.99,150.81,149.99,150.81,48300.0,125.9327,126.6212,125.9327,126.6212,48300.0
2011-10-11 14:00:00,150.81,150.86,150.4,150.44,32500.0,126.6212,126.6632,126.2769,126.3105,32500.0
2011-10-11 14:10:00,150.38,150.74,150.32,150.51,45800.0,126.2602,126.5624,126.2098,126.3693,45800.0
2011-10-11 14:20:00,150.51,150.69,149.95,150.02,74100.0,126.3693,126.5204,125.8991,125.9579,74100.0
2011-10-11 14:30:00,150.05,150.34,149.84,149.86,49800.0,125.9831,126.2266,125.8068,125.8236,49800.0
2011-10-11 14:40:00,149.87,150.04,149.67,149.71,45000.0,125.832,125.9747,125.664,125.6976,45000.0
2011-10-11 14:50:00,149.71,150.14,149.62,150.13,60200.0,125.6976,126.0586,125.6221,126.0503,60200.0
2011-10-11 15:00:00,150.12,150.8,150.12,150.72,78000.0,126.0419,126.6128,126.0419,126.5456,78000.0
2011-10-11 15:10:00,150.72,150.86,150.48,150.55,86000.0,126.5456,126.6632,126.3441,126.4029,86000.0
2011-10-11 15:20:00,150.54,150.78,150.07,150.09,85300.0,126.3945,126.596,125.9999,126.0167,85300.0
2011-10-11 15:30:00,150.1,150.94,150.08,150.76,112100.0,126.0251,126.7303,126.0083,126.5792,112100.0
2011-10-11 15:40:00,150.8,151.08,150.53,150.74,288700.0,126.6128,126.8479,126.3861,126.5624,288700.0
2011-10-11 15:50:00,150.7,150.92,150.27,150.5,310400.0,126.5288,126.7135,126.1678,126.3609,310400.0
2011-10-12 09:30:00,151.72,152.17,151.55,151.75,530500.0,127.3852,127.763,127.2425,127.4104,530500.0
2011-10-12 09:40:00,151.73,152.6,151.64,152.08,776200.0,127.3936,128.1241,127.3181,127.6875,776200.0
2011-10-12 09:50:00,152.06,152.69,152.04,152.62,180000.0,127.6707,128.1996,127.6539,128.1409,180000.0
2011-10-12 10:00:00,152.63,152.7,152.07,152.46,181200.0,128.1493,128.208,127.6791,128.0065,181200.0
2011-10-12 10:10:00,152.51,153.14,152.36,153.06,155900.0,128.0485,128.5775,127.9226,128.5103,155900.0
2011-10-12 10:20:00,153.03,153.12,152.82,153.02,94600.0,128.4851,128.5607,128.3088,128.4767,94600.0
2011-10-12 10:30:00,153.02,153.74,152.94,153.7,86400.0,128.4767,129.0812,128.4095,129.0476,86400.0
2011-10-12 10:40:00,153.73,153.79,153.06,153.11,52200.0,129.0728,129.1232,128.5103,128.5523,52200.0
2011-10-12 10:50:00,153.06,153.07,152.67,152.73,69200.0,128.5103,128.5187,128.1829,128.2332,69200.0
2011-10-12 11:00:00,152.76,153.21,152.76,153.21,35800.0,128.2584,128.6362,128.2584,128.6362,35800.0
2011-10-12 11:10:00,153.26,153.31,153.05,153.14,23400.0,128.6782,128.7202,128.5019,128.5775,23400.0
2011-10-12 11:20:00,153.16,153.28,152.9,153.12,56600.0,128.5943,128.695,128.376,128.5607,56600.0
2011-10-12 11:30:00,153.13,153.32,153.08,153.19,50900.0,128.5691,128.7286,128.5271,128.6194,50900.0
2011-10-12 11:40:00,153.19,153.39,153.0,153.11,46700.0,128.6194,128.7874,128.4599,128.5523,46700.0
2011-10-12 11:50:00,153.12,153.19,152.9,152.94,40900.0,128.5607,128.6194,128.376,128.4095,40900.0
2011-10-12 12:00:00,152.95,153.15,152.83,152.83,23000.0,128.4179,128.5859,128.3172,128.3172,23000.0
2011-10-12 12:10:00,152.81,153.08,152.76,153.03,33000.0,128.3004,128.5271,128.2584,128.4851,33000.0
2011-10-12 12:20:00,153.03,153.23,152.92,153.19,27100.0,128.4851,128.653,128.3928,128.6194,27100.0
2011-10-12 12:30:00,153.19,153.36,153.15,153.23,28800.0,128.6194,128.7622,128.5859,128.653,28800.0
2011-10-12 12:40:00,153.29,153.35,153.11,153.25,38000.0,128.7034,128.7538,128.5523,128.6698,38000.0
2011-10-12 12:50:00,153.27,153.68,153.26,153.57,70000.0,128.6866,129.0309,128.6782,128.9385,70000.0
2011-10-12 13:00:00,153.58,153.95,153.58,153.6,59100.0,128.9469,129.2576,128.9469,128.9637,59100.0
2011-10-12 13:10:00,153.67,153.74,153.41,153.58,42100.0,129.0225,129.0812,128.8042,128.9469,42100.0
2011-10-12 13:20:00,153.6,153.73,153.49,153.49,30500.0,128.9637,129.0728,128.8713,128.8713,30500.0
2011-10-12 13:30:00,153.54,153.79,153.43,153.65,58000.0,128.9133,129.1232,128.821,129.0057,58000.0
2011-10-12 13:40:00,153.68,153.8,153.45,153.51,43600.0,129.0309,129.1316,128.8377,128.8881,43600.0
2011-10-12 13:50:00,153.54,153.58,153.35,153.48,52000.0,128.9133,128.9469,128.7538,128.8629,52000.0
2011-10-12 14:00:00,153.49,154.13,153.3,154.1,490000.0,128.8713,129.4087,128.7118,129.3835,490000.0
2011-10-12 14:10:00,154.14,154.2,153.75,153.91,81400.0,129.4171,129.4675,129.0896,129.224,81400.0
2011-10-12 14:20:00,153.9,154.07,153.74,154.01,59600.0,129.2156,129.3583,129.0812,129.3079,59600.0
2011-10-12 14:30:00,154.02,154.36,153.8,153.92,73600.0,129.3163,129.6018,129.1316,129.2324,73600.0
2011-10-12 14:40:00,153.92,154.07,153.65,153.88,59400.0,129.2324,129.3583,129.0057,129.1988,59400.0
2011-10-12 14:50:00,153.95,153.98,152.82,153.04,102400.0,129.2576,129.2827,128.3088,128.4935,102400.0
2011-10-12 15:00:00,153.05,153.39,152.76,153.28,130400.0,128.5019,128.7874,128.2584,128.695,130400.0
2011-10-12 15:10:00,153.25,153.48,152.77,153.15,111700.0,128.6698,128.8629,128.2668,128.5859,111700.0
2011-10-12 15:20:00,153.15,153.38,152.77,153.29,93500.0,128.5859,128.779,128.2668,128.7034,93500.0
2011-10-12 15:30:00,153.28,153.65,153.03,153.5,97100.0,128.695,129.0057,128.4851,128.8797,97100.0
2011-10-12 15:40:00,153.51,153.84,152.52,152.72,150500.0,128.8881,129.1652,128.0569,128.2248,150500.0
2011-10-12 15:50:00,152.7,153.08,152.49,152.5,389500.0,128.208,128.5271,128.0317,128.0401,389500.0
2011-10-13 09:30:00,151.46,152.01,151.26,151.42,121800.0,127.1669,127.6287,126.999,127.1333,121800.0
2011-10-13 09:40:00,151.33,151.95,151.18,151.58,65800.0,127.0578,127.5783,126.9318,127.2677,65800.0
2011-10-13 09:50:00,151.59,151.64,150.9,151.03,58300.0,127.2761,127.3181,126.6967,126.8059,58300.0
2011-10-13 10:00:00,150.98,151.35,150.57,150.9,46300.0,126.7639,127.0746,126.4197,126.6967,46300.0
2011-10-13 10:10:00,150.9,151.37,150.61,150.66,51500.0,126.6967,127.0914,126.4533,126.4952,51500.0
2011-10-13 10:20:00,150.73,151.53,150.66,151.31,25600.0,126.554,127.2257,126.4952,127.041,25600.0
2011-10-13 10:30:00,151.18,151.7,151.17,151.35,29900.0,126.9318,127.3684,126.9234,127.0746,29900.0
2011-10-13 10:40:00,151.3,151.46,150.66,150.66,25400.0,127.0326,127.1669,126.4952,126.4952,25400.0
2011-10-13 10:50:00,150.74,151.06,150.25,150.26,44000.0,126.5624,126.8311,126.151,126.1594,44000.0
2011-10-13 11:00:00,150.34,150.76,150.19,150.35,47000.0,126.2266,126.5792,126.1006,126.235,47000.0
2011-10-13 11:10:00,150.34,150.99,149.96,149.98,77100.0,126.2266,126.7723,125.9075,125.9243,77100.0
2011-10-13 11:20:00,150.0,150.58,150.0,150.38,77700.0,125.9411,126.4281,125.9411,126.2602,77700.0
2011-10-13 11:30:00,150.4,150.9,150.33,150.76,41900.0,126.2769,126.6967,126.2182,126.5792,41900.0
2011-10-13 11:40:00,150.78,151.52,150.62,151.44,464500.0,126.596,127.2173,126.4617,127.1501,464500.0
2011-10-13 11:50:00,151.44,151.53,151.23,151.35,64300.0,127.1501,127.2257,126.9738,127.0746,64300.0
2011-10-13 12:00:00,151.37,151.74,151.32,151.46,140200.0,127.0914,127.402,127.0494,127.1669,140200.0
2011-10-13 12:10:00,151.44,151.53,151.1,151.19,25100.0,127.1501,127.2257,126.8647,126.9402,25100.0
2011-10-13 12:20:00,151.21,151.37,150.96,151.01,7000.0,126.957,127.0914,126.7471,126.7891,7000.0
2011-10-13 12:30:00,150.99,151.08,150.71,150.93,16000.0,126.7723,126.8479,126.5372,126.7219,16000.0
2011-10-13 12:40:00,150.92,151.2,150.84,151.08,124100.0,126.7135,126.9486,126.6464,126.8479,124100.0
2011-10-13 12:50:00,151.11,151.37,150.98,151.18,9800.0,126.8731,127.0914,126.7639,126.9318,9800.0
2011-10-13 13:00:00,151.24,151.55,150.89,151.53,30200.0,126.9822,127.2425,126.6884,127.2257,30200.0
2011-10-13 13:10:00,151.58,152.08,151.58,151.89,44200.0,127.2677,127.6875,127.2677,127.528,44200.0
2011-10-13 13:20:00,151.75,152.25,151.71,152.19,35400.0,127.4104,127.8302,127.3768,127.7798,35400.0
2011-10-13 13:30:00,152.22,152.29,152.0,152.2,26600.0,127.805,127.8638,127.6203,127.7882,26600.0
2011-10-13 13:40:00,152.1,152.5,151.95,152.41,31100.0,127.7043,128.0401,127.5783,127.9646,31100.0
2011-10-13 13:50:00,152.38,152.4,152.01,152.07,32500.0,127.9394,127.9562,127.6287,127.6791,32500.0
2011-10-13 14:00:00,152.09,152.11,151.76,152.06,19500.0,127.6959,127.7127,127.4188,127.6707,19500.0
2011-10-13 14:10:00,152.05,152.12,151.78,152.11,9100.0,127.6623,127.7211,127.4356,127.7127,9100.0
2011-10-13 14:20:00,152.09,152.33,151.72,151.91,18200.0,127.6959,127.8974,127.3852,127.5448,18200.0
2011-10-13 14:30:00,151.93,152.26,151.91,152.11,31700.0,127.5615,127.8386,127.5448,127.7127,31700.0
2011-10-13 14:40:00,152.11,152.93,152.03,152.93,59400.0,127.7127,128.4012,127.6455,128.4012,59400.0
2011-10-13 14:50:00,152.8,152.98,152.61,152.79,21500.0,128.292,128.4431,128.1325,128.2836,21500.0
2011-10-13 15:00:00,152.8,153.33,152.77,153.33,16500.0,128.292,128.737,128.2668,128.737,16500.0
2011-10-13 15:10:00,153.34,153.4,153.0,153.3,37200.0,128.7454,128.7958,128.4599,128.7118,37200.0
2011-10-13 15:20:00,153.35,153.4,152.34,152.48,58900.0,128.7538,128.7958,127.9058,128.0233,58900.0
2011-10-13 15:30:00,152.48,152.69,152.14,152.26,55900.0,128.0233,128.1996,127.7379,127.8386,55900.0
2011-10-13 15:40:00,152.24,152.82,152.22,152.6,38600.0,127.8218,128.3088,127.805,128.1241,38600.0
2011-10-13 15:50:00,152.59,153.0,152.58,152.73,107500.0,128.1157,128.4599,128.1073,128.2332,107500.0
2011-10-14 09:30:00,154.56,154.9,154.35,154.75,668400.0,129.7697,130.0552,129.5934,129.9292,668400.0
2011-10-14 09:40:00,154.8,154.89,154.46,154.53,66200.0,129.9712,130.0468,129.6857,129.7445,66200.0
2011-10-14 09:50:00,154.51,154.71,154.09,154.51,331000.0,129.7277,129.8957,129.3751,129.7277,331000.0
2011-10-14 10:00:00,154.51,154.58,154.25,154.45,148000.0,129.7277,129.7865,129.5094,129.6774,148000.0
2011-10-14 10:10:00,154.45,154.49,153.8,153.87,37000.0,129.6774,129.7109,129.1316,129.1904,37000.0
2011-10-14 10:20:00,153.93,154.32,153.76,153.76,37000.0,129.2408,129.5682,129.098,129.098,37000.0
2011-10-14 10:30:00,153.73,154.12,153.52,153.88,55300.0,129.0728,129.4003,128.8965,129.1988,55300.0
2011-10-14 10:40:00,153.88,154.11,153.65,153.95,48400.0,129.1988,129.3919,129.0057,129.2576,48400.0
2011-10-14 10:50:00,153.95,154.22,153.71,154.17,28900.0,129.2576,129.4842,129.056,129.4423,28900.0
2011-10-14 11:00:00,154.19,154.34,153.92,154.04,22600.0,129.4591,129.585,129.2324,129.3331,22600.0
2011-10-14 11:10:00,154.09,154.35,153.98,154.3,26800.0,129.3751,129.5934,129.2827,129.5514,26800.0
2011-10-14 11:20:00,154.34,154.34,153.65,153.73,54400.0,129.585,129.585,129.0057,129.0728,54400.0
2011-10-14 11:30:00,153.72,154.11,153.72,153.8,26700.0,129.0644,129.3919,129.0644,129.1316,26700.0
2011-10-14 11:40:00,153.85,154.1,153.83,153.9,18400.0,129.1736,129.3835,129.1568,129.2156,18400.0
2011-10-14 11:50:00,153.96,154.0,153.76,153.76,6600.0,129.2659,129.2995,129.098,129.098,6600.0
2011-10-14 12:00:00,153.66,153.71,153.46,153.51,34000.0,129.0141,129.056,128.8461,128.8881,34000.0
2011-10-14 12:10:00,153.58,153.66,153.36,153.43,20500.0,128.9469,129.0141,128.7622,128.821,20500.0
2011-10-14 12:20:00,153.47,153.74,153.46,153.68,11900.0,128.8545,129.0812,128.8461,129.0309,11900.0
2011-10-14 12:30:00,153.69,154.0,153.65,153.89,13700.0,129.0393,129.2995,129.0057,129.2072,13700.0
2011-10-14 12:40:00,153.89,154.01,153.85,153.89,16300.0,129.2072,129.3079,129.1736,129.2072,16300.0
2011-10-14 12:50:00,153.9,153.96,153.73,153.77,10600.0,129.2156,129.2659,129.0728,129.1064,10600.0
2011-10-14 13:00:00,153.85,154.13,153.83,154.11,16100.0,129.1736,129.4087,129.1568,129.3919,16100.0
2011-10-14 13:10:00,154.02,154.48,153.99,154.47,26100.0,129.3163,129.7025,129.2911,129.6941,26100.0
2011-10-14 13:20:00,154.45,154.49,154.3,154.3,16600.0,129.6774,129.7109,129.5514,129.5514,16600.0
2011-10-14 13:30:00,154.3,154.45,154.23,154.23,7800.0,129.5514,129.6774,129.4926,129.4926,7800.0
2011-10-14 13:40:00,154.23,154.6,154.23,154.55,39600.0,129.4926,129.8033,129.4926,129.7613,39600.0
2011-10-14 13:50:00,154.55,154.97,154.47,154.92,272900.0,129.7613,130.1139,129.6941,130.072,272900.0
2011-10-14 14:00:00,154.94,154.98,154.68,154.8,29800.0,130.0888,130.1223,129.8705,129.9712,29800.0
2011-10-14 14:10:00,154.73,154.79,154.6,154.72,18700.0,129.9124,129.9628,129.8033,129.904,18700.0
2011-10-14 14:20:00,154.76,154.83,154.68,154.77,16300.0,129.9376,129.9964,129.8705,129.946,16300.0
2011-10-14 14:30:00,154.8,154.82,154.47,154.7,36900.0,129.9712,129.988,129.6941,129.8873,36900.0
2011-10-14 14:40:00,154.69,154.8,154.65,154.71,17900.0,129.8789,129.9712,129.8453,129.8957,17900.0
2011-10-14 14:50:00,154.71,155.27,154.71,155.27,54100.0,129.8957,130.3658,129.8957,130.3658,54100.0
2011-10-14 15:00:00,155.24,155.32,155.06,155.06,53700.0,130.3406,130.4078,130.1895,130.1895,53700.0
2011-10-14 15:10:00,155.09,155.38,154.95,155.29,45600.0,130.2147,130.4582,130.0972,130.3826,45600.0
2011-10-14 15:20:00,155.3,155.51,155.28,155.45,64300.0,130.391,130.5673,130.3742,130.517,64300.0
2011-10-14 15:30:00,155.49,155.91,155.28,155.29,125300.0,130.5505,130.9032,130.3742,130.3826,125300.0
2011-10-14 15:40:00,155.27,155.5,154.86,155.03,111900.0,130.3658,130.5589,130.0216,130.1643,111900.0
2011-10-14 15:50:00,155.01,155.6,154.79,155.57,155000.0,130.1475,130.6429,129.9628,130.6177,155000.0
2011-10-17 09:30:00,154.57,154.86,153.99,154.2,193300.0,129.7781,130.0216,129.2911,129.4675,193300.0
2011-10-17 09:40:00,154.2,154.58,153.99,154.32,55900.0,129.4675,129.7865,129.2911,129.5682,55900.0
2011-10-17 09:50:00,154.25,154.52,153.58,153.72,56700.0,129.5094,129.7361,128.9469,129.0644,56700.0
2011-10-17 10:00:00,153.65,153.79,153.28,153.54,66400.0,129.0057,129.1232,128.695,128.9133,66400.0
2011-10-17 10:10:00,153.54,153.7,153.04,153.15,42900.0,128.9133,129.0476,128.4935,128.5859,42900.0
2011-10-17 10:20:00,153.17,153.31,152.92,152.93,37000.0,128.6027,128.7202,128.3928,128.4012,37000.0
2011-10-17 10:30:00,152.94,153.11,152.79,152.96,96900.0,128.4095,128.5523,128.2836,128.4263,96900.0
2011-10-17 10:40:00,152.91,152.98,152.44,152.52,65100.0,128.3844,128.4431,127.9897,128.0569,65100.0
2011-10-17 10:50:00,152.52,152.71,152.35,152.61,68600.0,128.0569,128.2164,127.9142,128.1325,68600.0
2011-10-17 11:00:00,152.57,152.74,152.5,152.71,46000.0,128.0989,128.2416,128.0401,128.2164,46000.0
2011-10-17 11:10:00,152.72,152.74,152.54,152.57,57300.0,128.2248,128.2416,128.0737,128.0989,57300.0
2011-10-17 11:20:00,152.57,152.9,152.57,152.84,23300.0,128.0989,128.376,128.0989,128.3256,23300.0
2011-10-17 11:30:00,152.86,152.99,152.74,152.94,17000.0,128.3424,128.4515,128.2416,128.4095,17000.0
2011-10-17 11:40:00,152.92,152.98,152.15,152.2,44500.0,128.3928,128.4431,127.7463,127.7882,44500.0
2011-10-17 11:50:00,152.2,152.33,151.95,152.05,62600.0,127.7882,127.8974,127.5783,127.6623,62600.0
2011-10-17 12:00:00,152.05,152.08,151.86,151.88,35200.0,127.6623,127.6875,127.5028,127.5196,35200.0
2011-10-17 12:10:00,151.83,152.02,151.66,151.97,39000.0,127.4776,127.6371,127.3348,127.5951,39000.0
2011-10-17 12:20:00,152.0,152.05,151.89,151.97,30400.0,127.6203,127.6623,127.528,127.5951,30400.0
2011-10-17 12:30:00,151.93,151.97,151.72,151.82,31600.0,127.5615,127.5951,127.3852,127.4692,31600.0
2011-10-17 12:40:00,151.81,152.09,151.53,151.62,54900.0,127.4608,127.6959,127.2257,127.3013,54900.0
2011-10-17 12:50:00,151.64,151.74,151.5,151.61,40600.0,127.3181,127.402,127.2005,127.2929,40600.0
2011-10-17 13:00:00,151.59,151.68,151.44,151.55,84700.0,127.2761,127.3516,127.1501,127.2425,84700.0
2011-10-17 13:10:00,151.54,151.88,151.52,151.87,40100.0,127.2341,127.5196,127.2173,127.5112,40100.0
2011-10-17 13:20:00,151.87,152.07,151.75,151.76,32200.0,127.5112,127.6791,127.4104,127.4188,32200.0
2011-10-17 13:30:00,151.72,151.81,151.33,151.53,87900.0,127.3852,127.4608,127.0578,127.2257,87900.0
2011-10-17 13:40:00,151.56,151.92,151.48,151.61,84200.0,127.2509,127.5531,127.1837,127.2929,84200.0
2011-10-17 13:50:00,151.59,151.87,151.47,151.75,65000.0,127.2761,127.5112,127.1753,127.4104,65000.0
2011-10-17 14:00:00,151.74,151.79,151.29,151.41,111000.0,127.402,127.444,127.0242,127.1249,111000.0
2011-10-17 14:10:00,151.39,151.66,151.29,151.4,55700.0,127.1082,127.3348,127.0242,127.1166,55700.0
2011-10-17 14:20:00,151.45,151.49,151.22,151.4,33000.0,127.1585,127.1921,126.9654,127.1166,33000.0
2011-10-17 14:30:00,151.37,151.37,150.89,151.05,46200.0,127.0914,127.0914,126.6884,126.8227,46200.0
2011-10-17 14:40:00,151.07,151.21,150.9,151.12,46600.0,126.8395,126.957,126.6967,126.8815,46600.0
2011-10-17 14:50:00,151.06,151.56,150.92,151.56,19900.0,126.8311,127.2509,126.7135,127.2509,19900.0
2011-10-17 15:00:00,151.58,151.91,151.5,151.54,27000.0,127.2677,127.5448,127.2005,127.2341,27000.0
2011-10-17 15:10:00,151.56,151.96,151.56,151.68,17600.0,127.2509,127.5867,127.2509,127.3516,17600.0
2011-10-17 15:20:00,151.69,151.76,151.44,151.54,29700.0,127.36,127.4188,127.1501,127.2341,29700.0
2011-10-17 15:30:00,151.66,151.89,150.88,150.89,71500.0,127.3348,127.528,126.68,126.6884,71500.0
2011-10-17 15:40:00,150.88,151.87,150.82,151.36,80800.0,126.68,127.5112,126.6296,127.083,80800.0
2011-10-17 15:50:00,151.37,151.52,150.73,151.04,130100.0,127.0914,127.2173,126.554,126.8143,130100.0
2011-10-18 09:30:00,151.52,151.97,151.18,151.76,140800.0,127.2173,127.5951,126.9318,127.4188,140800.0
2011-10-18 09:40:00,151.9,151.93,150.44,150.49,39200.0,127.5364,127.5615,126.3105,126.3525,39200.0
2011-10-18 09:50:00,150.47,150.71,149.45,149.94,123700.0,126.3357,126.5372,125.4793,125.8907,123700.0
2011-10-18 10:00:00,149.94,150.41,149.41,150.4,192800.0,125.8907,126.2853,125.4457,126.2769,192800.0
2011-10-18 10:10:00,150.41,150.91,150.28,150.28,63900.0,126.2853,126.7051,126.1762,126.1762,63900.0
2011-10-18 10:20:00,150.3,151.91,150.3,151.88,53600.0,126.193,127.5448,126.193,127.5196,53600.0
2011-10-18 10:30:00,151.94,152.1,151.69,151.79,50400.0,127.5699,127.7043,127.36,127.444,50400.0
2011-10-18 10:40:00,151.8,152.5,151.74,152.33,330000.0,127.4524,128.0401,127.402,127.8974,330000.0
2011-10-18 10:50:00,152.37,152.79,152.34,152.54,160000.0,127.931,128.2836,127.9058,128.0737,160000.0
2011-10-18 11:00:00,152.51,152.63,152.18,152.43,126300.0,128.0485,128.1493,127.7714,127.9813,126300.0
2011-10-18 11:10:00,152.44,152.67,152.12,152.19,52700.0,127.9897,128.1829,127.7211,127.7798,52700.0
2011-10-18 11:20:00,152.21,152.26,151.81,151.97,57900.0,127.7966,127.8386,127.4608,127.5951,57900.0
2011-10-18 11:30:00,151.98,153.12,151.95,153.06,51500.0,127.6035,128.5607,127.5783,128.5103,51500.0
2011-10-18 11:40:00,153.08,153.48,152.98,153.24,158200.0,128.5271,128.8629,128.4431,128.6614,158200.0
2011-10-18 11:50:00,153.27,153.54,153.2,153.28,92300.0,128.6866,128.9133,128.6278,128.695,92300.0
2011-10-18 12:00:00,153.35,153.5,153.2,153.25,30300.0,128.7538,128.8797,128.6278,128.6698,30300.0
2011-10-18 12:10:00,153.3,153.32,152.8,152.82,27600.0,128.7118,128.7286,128.292,128.3088,27600.0
2011-10-18 12:20:00,152.86,152.96,152.64,152.78,42000.0,128.3424,128.4263,128.1577,128.2752,42000.0
2011-10-18 12:30:00,152.81,153.38,152.73,153.38,24800.0,128.3004,128.779,128.2332,128.779,24800.0
2011-10-18 12:40:00,153.41,153.74,153.4,153.62,36600.0,128.8042,129.0812,128.7958,128.9805,36600.0
2011-10-18 12:50:00,153.57,153.57,153.32,153.43,19000.0,128.9385,128.9385,128.7286,128.821,19000.0
2011-10-18 13:00:00,153.48,153.57,153.4,153.45,18000.0,128.8629,128.9385,128.7958,128.8377,18000.0
2011-10-18 13:10:00,153.44,153.44,153.07,153.12,14500.0,128.8294,128.8294,128.5187,128.5607,14500.0
2011-10-18 13:20:00,153.12,153.23,152.77,153.23,18700.0,128.5607,128.653,128.2668,128.653,18700.0
2011-10-18 13:30:00,153.25,153.43,153.16,153.36,76700.0,128.6698,128.821,128.5943,128.7622,76700.0
2011-10-18 13:40:00,153.38,153.39,152.91,153.25,27100.0,128.779,128.7874,128.3844,128.6698,27100.0
2011-10-18 13:50:00,153.34,153.64,153.19,153.39,28600.0,128.7454,128.9973,128.6194,128.7874,28600.0
2011-10-18 14:00:00,153.42,153.56,153.22,153.45,23800.0,128.8126,128.9301,128.6446,128.8377,23800.0
2011-10-18 14:10:00,153.47,153.73,153.38,153.44,65800.0,128.8545,129.0728,128.779,128.8294,65800.0
2011-10-18 14:20:00,153.45,153.66,153.42,153.53,49400.0,128.8377,129.0141,128.8126,128.9049,49400.0
2011-10-18 14:30:00,153.57,153.88,153.29,153.31,124400.0,128.9385,129.1988,128.7034,128.7202,124400.0
2011-10-18 14:40:00,153.3,153.59,153.04,153.46,700700.0,128.7118,128.9553,128.4935,128.8461,700700.0
2011-10-18 14:50:00,153.45,153.63,153.27,153.59,45900.0,128.8377,128.9889,128.6866,128.9553,45900.0
2011-10-18 15:00:00,153.62,155.06,153.62,154.93,117000.0,128.9805,130.1895,128.9805,130.0804,117000.0
2011-10-18 15:10:00,154.98,155.95,154.79,154.81,522800.0,130.1223,130.9368,129.9628,129.9796,522800.0
2011-10-18 15:20:00,154.81,155.37,154.36,154.47,130200.0,129.9796,130.4498,129.6018,129.6941,130200.0
2011-10-18 15:30:00,154.53,154.95,154.04,154.54,124200.0,129.7445,130.0972,129.3331,129.7529,124200.0
2011-10-18 15:40:00,154.56,155.15,154.33,155.05,94800.0,129.7697,130.2651,129.5766,130.1811,94800.0
2011-10-18 15:50:00,155.08,155.66,154.62,155.11,302300.0,130.2063,130.6933,129.8201,130.2315,302300.0
2011-10-19 09:30:00,154.43,155.09,154.15,155.03,94400.0,129.6606,130.2147,129.4255,130.1643,94400.0
2011-10-19 09:40:00,154.91,154.91,154.28,154.41,17200.0,130.0636,130.0636,129.5346,129.6438,17200.0
2011-10-19 09:50:00,154.43,154.66,153.76,154.46,57900.0,129.6606,129.8537,129.098,129.6857,57900.0
2011-10-19 10:00:00,154.44,154.68,153.81,154.51,52200.0,129.669,129.8705,129.14,129.7277,52200.0
2011-10-19 10:10:00,154.6,155.13,154.53,155.03,52900.0,129.8033,130.2483,129.7445,130.1643,52900.0
2011-10-19 10:20:00,154.99,155.58,154.68,155.53,51800.0,130.1307,130.6261,129.8705,130.5841,51800.0
2011-10-19 10:30:00,155.55,155.61,155.02,155.1,19500.0,130.6009,130.6513,130.1559,130.2231,19500.0
2011-10-19 10:40:00,155.14,155.45,154.98,155.19,32600.0,130.2567,130.517,130.1223,130.2987,32600.0
2011-10-19 10:50:00,155.36,155.56,155.12,155.18,52300.0,130.4414,130.6093,130.2399,130.2903,52300.0
2011-10-19 11:00:00,155.17,155.17,154.73,155.02,322900.0,130.2819,130.2819,129.9124,130.1559,322900.0
2011-10-19 11:10:00,154.99,155.08,154.48,154.48,63600.0,130.1307,130.2063,129.7025,129.7025,63600.0
2011-10-19 11:20:00,154.47,155.15,154.45,155.03,257500.0,129.6941,130.2651,129.6774,130.1643,257500.0
2011-10-19 11:30:00,155.07,155.38,155.05,155.1,21900.0,130.1979,130.4582,130.1811,130.2231,21900.0
2011-10-19 11:40:00,155.05,155.28,154.85,154.98,33400.0,130.1811,130.3742,130.0132,130.1223,33400.0
2011-10-19 11:50:00,154.93,155.02,154.38,154.41,31000.0,130.0804,130.1559,129.6186,129.6438,31000.0
2011-10-19 12:00:00,154.42,154.67,154.22,154.27,27800.0,129.6522,129.8621,129.4842,129.5262,27800.0
2011-10-19 12:10:00,154.24,154.74,154.17,154.72,23900.0,129.501,129.9208,129.4423,129.904,23900.0
2011-10-19 12:20:00,154.66,155.07,154.65,154.92,19300.0,129.8537,130.1979,129.8453,130.072,19300.0
2011-10-19 12:30:00,154.92,154.95,154.57,154.87,21200.0,130.072,130.0972,129.7781,130.03,21200.0
2011-10-19 12:40:00,154.79,154.9,154.63,154.72,23400.0,129.9628,130.0552,129.8285,129.904,23400.0
2011-10-19 12:50:00,154.69,155.21,154.69,154.98,83500.0,129.8789,130.3155,129.8789,130.1223,83500.0
2011-10-19 13:00:00,154.97,155.29,154.97,155.24,19100.0,130.1139,130.3826,130.1139,130.3406,19100.0
2011-10-19 13:10:00,155.25,155.35,155.09,155.14,26800.0,130.349,130.433,130.2147,130.2567,26800.0
2011-10-19 13:20:00,155.1,155.36,154.91,154.95,23000.0,130.2231,130.4414,130.0636,130.0972,23000.0
2011-10-19 13:30:00,154.95,154.99,154.46,154.48,29600.0,130.0972,130.1307,129.6857,129.7025,29600.0
2011-10-19 13:40:00,154.48,154.58,154.2,154.36,40700.0,129.7025,129.7865,129.4675,129.6018,40700.0
2011-10-19 13:50:00,154.35,154.6,154.25,154.56,22600.0,129.5934,129.8033,129.5094,129.7697,22600.0
2011-10-19 14:00:00,154.5,154.69,153.5,153.5,144500.0,129.7193,129.8789,128.8797,128.8797,144500.0
2011-10-19 14:10:00,153.49,153.8,153.2,153.66,68700.0,128.8713,129.1316,128.6278,129.0141,68700.0
2011-10-19 14:20:00,153.58,153.67,152.87,152.92,48000.0,128.9469,129.0225,128.3508,128.3928,48000.0
2011-10-19 14:30:00,152.91,153.12,152.57,153.1,79600.0,128.3844,128.5607,128.0989,128.5439,79600.0
2011-10-19 14:40:00,153.07,153.66,152.73,153.42,61100.0,128.5187,129.0141,128.2332,128.8126,61100.0
2011-10-19 14:50:00,153.39,153.42,152.77,152.92,143000.0,128.7874,128.8126,128.2668,128.3928,143000.0
2011-10-19 15:00:00,152.88,152.98,152.34,152.67,75000.0,128.3592,128.4431,127.9058,128.1829,75000.0
2011-10-19 15:10:00,152.55,153.0,152.38,152.85,59800.0,128.0821,128.4599,127.9394,128.334,59800.0
2011-10-19 15:20:00,152.83,152.92,152.43,152.44,44700.0,128.3172,128.3928,127.9813,127.9897,44700.0
2011-10-19 15:30:00,152.43,153.04,152.4,152.53,104800.0,127.9813,128.4935,127.9562,128.0653,104800.0
2011-10-19 15:40:00,152.46,152.97,152.02,152.91,147500.0,128.0065,128.4347,127.6371,128.3844,147500.0
2011-10-19 15:50:00,152.88,152.88,152.33,152.52,134300.0,128.3592,128.3592,127.8974,128.0569,134300.0
2011-10-20 09:30:00,152.99,153.34,151.24,151.56,248900.0,128.4515,128.7454,126.9822,127.2509,248900.0
2011-10-20 09:40:00,151.51,152.07,151.06,151.69,278800.0,127.2089,127.6791,126.8311,127.36,278800.0
2011-10-20 09:50:00,151.71,151.88,150.97,151.2,118600.0,127.3768,127.5196,126.7555,126.9486,118600.0
2011-10-20 10:00:00,151.29,152.28,151.29,151.81,81800.0,127.0242,127.8554,127.0242,127.4608,81800.0
2011-10-20 10:10:00,151.84,152.8,151.84,152.54,73400.0,127.486,128.292,127.486,128.0737,73400.0
2011-10-20 10:20:00,152.54,152.7,151.82,151.98,48300.0,128.0737,128.208,127.4692,127.6035,48300.0
2011-10-20 10:30:00,152.08,152.43,151.85,152.37,68700.0,127.6875,127.9813,127.4944,127.931,68700.0
2011-10-20 10:40:00,152.44,152.44,151.85,151.92,36900.0,127.9897,127.9897,127.4944,127.5531,36900.0
2011-10-20 10:50:00,151.79,151.98,151.08,151.08,40700.0,127.444,127.6035,126.8479,126.8479,40700.0
2011-10-20 11:00:00,151.05,151.07,150.38,150.84,129300.0,126.8227,126.8395,126.2602,126.6464,129300.0
2011-10-20 11:10:00,150.82,150.89,150.28,150.31,43400.0,126.6296,126.6884,126.1762,126.2014,43400.0
2011-10-20 11:20:00,150.34,151.02,150.34,151.01,28100.0,126.2266,126.7975,126.2266,126.7891,28100.0
2011-10-20 11:30:00,150.9,151.33,150.57,151.17,43400.0,126.6967,127.0578,126.4197,126.9234,43400.0
2011-10-20 11:40:00,151.17,151.36,150.88,151.09,50200.0,126.9234,127.083,126.68,126.8563,50200.0
2011-10-20 11:50:00,151.08,151.09,150.42,150.62,48700.0,126.8479,126.8563,126.2937,126.4617,48700.0
2011-10-20 12:00:00,150.62,150.7,150.02,150.08,47700.0,126.4617,126.5288,125.9579,126.0083,47700.0
2011-10-20 12:10:00,150.04,150.14,149.7,149.7,61800.0,125.9747,126.0586,125.6892,125.6892,61800.0
2011-10-20 12:20:00,149.69,150.2,149.69,150.17,54800.0,125.6808,126.109,125.6808,126.0838,54800.0
2011-10-20 12:30:00,150.13,150.68,150.09,150.51,54500.0,126.0503,126.512,126.0167,126.3693,54500.0
2011-10-20 12:40:00,150.49,150.59,150.28,150.32,61400.0,126.3525,126.4365,126.1762,126.2098,61400.0
2011-10-20 12:50:00,150.31,151.1,150.09,151.01,87900.0,126.2014,126.8647,126.0167,126.7891,87900.0
2011-10-20 13:00:00,151.01,151.38,150.78,151.19,60500.0,126.7891,127.0998,126.596,126.9402,60500.0
2011-10-20 13:10:00,151.2,152.36,151.2,152.27,113600.0,126.9486,127.9226,126.9486,127.847,113600.0
2011-10-20 13:20:00,152.3,153.16,152.3,152.51,131300.0,127.8722,128.5943,127.8722,128.0485,131300.0
2011-10-20 13:30:00,152.53,152.88,151.99,152.01,65300.0,128.0653,128.3592,127.6119,127.6287,65300.0
2011-10-20 13:40:00,152.06,152.47,151.57,152.34,135800.0,127.6707,128.0149,127.2593,127.9058,135800.0
2011-10-20 13:50:00,152.44,152.67,152.17,152.18,63300.0,127.9897,128.1829,127.763,127.7714,63300.0
2011-10-20 14:00:00,152.12,152.58,151.76,151.76,50600.0,127.7211,128.1073,127.4188,127.4188,50600.0
2011-10-20 14:10:00,151.77,151.97,151.57,151.88,27100.0,127.4272,127.5951,127.2593,127.5196,27100.0
2011-10-20 14:20:00,151.82,152.41,151.79,152.26,32200.0,127.4692,127.9646,127.444,127.8386,32200.0
2011-10-20 14:30:00,152.27,153.12,152.16,153.08,37000.0,127.847,128.5607,127.7547,128.5271,37000.0
2011-10-20 14:40:00,153.11,153.13,152.79,153.02,72400.0,128.5523,128.5691,128.2836,128.4767,72400.0
2011-10-20 14:50:00,153.02,153.48,153.01,153.27,40300.0,128.4767,128.8629,128.4683,128.6866,40300.0
2011-10-20 15:00:00,153.27,153.38,152.85,153.03,44600.0,128.6866,128.779,128.334,128.4851,44600.0
2011-10-20 15:10:00,153.06,153.09,152.71,152.98,32000.0,128.5103,128.5355,128.2164,128.4431,32000.0
2011-10-20 15:20:00,152.99,152.99,152.2,152.43,36900.0,128.4515,128.4515,127.7882,127.9813,36900.0
2011-10-20 15:30:00,152.43,152.76,152.31,152.5,83800.0,127.9813,128.2584,127.8806,128.0401,83800.0
2011-10-20 15:40:00,152.54,153.19,152.51,153.17,90200.0,128.0737,128.6194,128.0485,128.6027,90200.0
2011-10-20 15:50:00,153.15,153.33,152.84,153.15,116900.0,128.5859,128.737,128.3256,128.5859,116900.0
2011-10-21 09:30:00,155.09,155.11,154.53,154.71,561300.0,130.2147,130.2315,129.7445,129.8957,561300.0
2011-10-21 09:40:00,154.69,155.13,154.51,155.11,109100.0,129.8789,130.2483,129.7277,130.2315,109100.0
2011-10-21 09:50:00,155.13,155.51,154.99,155.29,62400.0,130.2483,130.5673,130.1307,130.3826,62400.0
2011-10-21 10:00:00,155.3,155.46,155.12,155.43,228100.0,130.391,130.5254,130.2399,130.5002,228100.0
2011-10-21 10:10:00,155.49,156.23,155.43,156.23,289800.0,130.5505,131.1719,130.5002,131.1719,289800.0
2011-10-21 10:20:00,156.23,156.63,156.16,156.55,151500.0,131.1719,131.5077,131.1131,131.4405,151500.0
2011-10-21 10:30:00,156.58,156.83,156.29,156.4,115600.0,131.4657,131.6756,131.2222,131.3146,115600.0
2011-10-21 10:40:00,156.4,156.44,156.12,156.36,56400.0,131.3146,131.3482,131.0795,131.281,56400.0
2011-10-21 10:50:00,156.36,156.42,156.0,156.3,46900.0,131.281,131.3314,130.9787,131.2306,46900.0
2011-10-21 11:00:00,156.28,156.37,155.92,155.94,29100.0,131.2138,131.2894,130.9116,130.9284,29100.0
2011-10-21 11:10:00,155.96,156.38,155.96,156.25,25000.0,130.9452,131.2978,130.9452,131.1886,25000.0
2011-10-21 11:20:00,156.31,156.4,156.21,156.3,17900.0,131.239,131.3146,131.1551,131.2306,17900.0
2011-10-21 11:30:00,156.3,156.51,156.24,156.34,45300.0,131.2306,131.4069,131.1803,131.2642,45300.0
2011-10-21 11:40:00,156.28,156.68,156.27,156.41,43100.0,131.2138,131.5497,131.2054,131.323,43100.0
2011-10-21 11:50:00,156.44,156.61,156.34,156.39,65300.0,131.3482,131.4909,131.2642,131.3062,65300.0
2011-10-21 12:00:00,156.38,156.41,156.17,156.18,25400.0,131.2978,131.323,131.1215,131.1299,25400.0
2011-10-21 12:10:00,156.17,156.3,156.07,156.11,12600.0,131.1215,131.2306,131.0375,131.0711,12600.0
2011-10-21 12:20:00,156.08,156.13,156.0,156.09,14300.0,131.0459,131.0879,130.9787,131.0543,14300.0
2011-10-21 12:30:00,156.1,156.19,155.89,155.99,73300.0,131.0627,131.1383,130.8864,130.9703,73300.0
2011-10-21 12:40:00,156.03,156.11,155.91,155.98,28900.0,131.0039,131.0711,130.9032,130.962,28900.0
2011-10-21 12:50:00,155.93,156.02,155.74,155.74,25000.0,130.92,130.9955,130.7604,130.7604,25000.0
2011-10-21 13:00:00,155.71,155.71,155.08,155.27,46500.0,130.7353,130.7353,130.2063,130.3658,46500.0
2011-10-21 13:10:00,155.26,155.26,154.8,155.15,47800.0,130.3574,130.3574,129.9712,130.2651,47800.0
2011-10-21 13:20:00,155.17,155.42,154.93,154.96,43900.0,130.2819,130.4918,130.0804,130.1056,43900.0
2011-10-21 13:30:00,154.96,155.18,154.66,155.1,67200.0,130.1056,130.2903,129.8537,130.2231,67200.0
2011-10-21 13:40:00,155.07,155.23,154.68,154.84,298100.0,130.1979,130.3322,129.8705,130.0048,298100.0
2011-10-21 13:50:00,154.83,155.06,154.74,154.84,44600.0,129.9964,130.1895,129.9208,130.0048,44600.0
2011-10-21 14:00:00,154.83,155.82,154.76,155.7,73700.0,129.9964,130.8276,129.9376,130.7269,73700.0
2011-10-21 14:10:00,155.68,155.78,155.45,155.5,57600.0,130.7101,130.794,130.517,130.5589,57600.0
2011-10-21 14:20:00,155.59,155.81,155.47,155.54,83400.0,130.6345,130.8192,130.5338,130.5925,83400.0
2011-10-21 14:30:00,155.54,155.58,155.22,155.44,51700.0,130.5925,130.6261,130.3239,130.5086,51700.0
2011-10-21 14:40:00,155.45,155.85,155.41,155.67,32500.0,130.517,130.8528,130.4834,130.7017,32500.0
2011-10-21 14:50:00,155.72,156.08,155.67,156.08,40000.0,130.7437,131.0459,130.7017,131.0459,40000.0
2011-10-21 15:00:00,156.12,156.45,156.03,156.19,76900.0,131.0795,131.3566,131.0039,131.1383,76900.0
2011-10-21 15:10:00,156.22,156.25,155.95,156.0,26800.0,131.1635,131.1886,130.9368,130.9787,26800.0
2011-10-21 15:20:00,156.0,156.3,155.99,156.04,55300.0,130.9787,131.2306,130.9703,131.0123,55300.0
2011-10-21 15:30:00,156.01,156.25,155.78,155.78,156900.0,130.9871,131.1886,130.794,130.794,156900.0
2011-10-21 15:40:00,155.81,156.03,155.58,156.03,111600.0,130.8192,131.0039,130.6261,131.0039,111600.0
2011-10-21 15:50:00,156.03,156.56,155.96,156.49,152200.0,131.0039,131.4489,130.9452,131.3902,152200.0
2011-10-24 09:30:00,157.0,158.07,156.94,158.0,59800.0,131.8184,132.7167,131.768,132.658,59800.0
2011-10-24 09:40:00,158.05,158.71,157.97,158.71,246900.0,132.6999,133.2541,132.6328,133.2541,246900.0
2011-10-24 09:50:00,158.72,158.77,158.31,158.44,101800.0,133.2625,133.3045,132.9182,133.0274,101800.0
2011-10-24 10:00:00,158.43,158.74,158.13,158.74,99500.0,133.019,133.2793,132.7671,133.2793,99500.0
2011-10-24 10:10:00,158.74,159.2,158.64,159.13,76900.0,133.2793,133.6655,133.1953,133.6067,76900.0
2011-10-24 10:20:00,159.15,159.27,158.89,159.05,42300.0,133.6235,133.7243,133.4052,133.5395,42300.0
2011-10-24 10:30:00,159.07,159.37,159.01,159.18,48500.0,133.5563,133.8082,133.506,133.6487,48500.0
2011-10-24 10:40:00,159.19,159.4,159.06,159.1,24400.0,133.6571,133.8334,133.5479,133.5815,24400.0
2011-10-24 10:50:00,159.15,159.39,159.14,159.2,244600.0,133.6235,133.825,133.6151,133.6655,244600.0
2011-10-24 11:00:00,159.25,159.74,159.23,159.61,49700.0,133.7075,134.1189,133.6907,134.0097,49700.0
2011-10-24 11:10:00,159.7,159.97,159.6,159.89,52700.0,134.0853,134.312,134.0013,134.2448,52700.0
2011-10-24 11:20:00,159.89,160.18,159.88,160.16,109400.0,134.2448,134.4883,134.2364,134.4715,109400.0
2011-10-24 11:30:00,160.16,160.45,160.12,160.36,44200.0,134.4715,134.715,134.4379,134.6394,44200.0
2011-10-24 11:40:00,160.41,160.78,160.32,160.61,44300.0,134.6814,134.9921,134.6058,134.8493,44300.0
2011-10-24 11:50:00,160.61,160.63,160.36,160.46,24400.0,134.8493,134.8661,134.6394,134.7234,24400.0
2011-10-24 12:00:00,160.45,160.55,160.35,160.54,27800.0,134.715,134.799,134.631,134.7906,27800.0
2011-10-24 12:10:00,160.55,160.7,160.41,160.51,38700.0,134.799,134.9249,134.6814,134.7654,38700.0
2011-10-24 12:20:00,160.56,160.66,160.53,160.6,25100.0,134.8074,134.8913,134.7822,134.8409,25100.0
2011-10-24 12:30:00,160.63,160.64,160.29,160.32,38600.0,134.8661,134.8745,134.5807,134.6058,38600.0
2011-10-24 12:40:00,160.33,160.41,160.24,160.33,45100.0,134.6142,134.6814,134.5387,134.6142,45100.0
2011-10-24 12:50:00,160.34,160.61,160.31,160.57,57400.0,134.6226,134.8493,134.5975,134.8158,57400.0
2011-10-24 13:00:00,160.59,160.61,160.39,160.46,237900.0,134.8325,134.8493,134.6646,134.7234,237900.0
2011-10-24 13:10:00,160.47,160.73,160.47,160.7,14100.0,134.7318,134.9501,134.7318,134.9249,14100.0
2011-10-24 13:20:00,160.67,160.85,160.65,160.68,45900.0,134.8997,135.0508,134.8829,134.9081,45900.0
2011-10-24 13:30:00,160.68,160.77,160.61,160.73,30600.0,134.9081,134.9837,134.8493,134.9501,30600.0
2011-10-24 13:40:00,160.71,161.27,160.69,161.27,71100.0,134.9333,135.4035,134.9165,135.4035,71100.0
2011-10-24 13:50:00,161.24,161.25,161.11,161.15,14900.0,135.3783,135.3867,135.2691,135.3027,14900.0
2011-10-24 14:00:00,161.14,161.17,160.87,160.95,23400.0,135.2943,135.3195,135.0676,135.1348,23400.0
2011-10-24 14:10:00,160.93,160.93,160.45,160.51,69100.0,135.118,135.118,134.715,134.7654,69100.0
2011-10-24 14:20:00,160.56,160.87,160.55,160.79,49800.0,134.8074,135.0676,134.799,135.0005,49800.0
2011-10-24 14:30:00,160.82,160.88,160.7,160.88,40200.0,135.0257,135.076,134.9249,135.076,40200.0
2011-10-24 14:40:00,160.91,161.01,160.72,160.9,66400.0,135.1012,135.1852,134.9417,135.0928,66400.0
2011-10-24 14:50:00,160.92,161.18,160.85,161.18,110200.0,135.1096,135.3279,135.0508,135.3279,110200.0
2011-10-24 15:00:00,161.21,161.37,161.15,161.24,83200.0,135.3531,135.4874,135.3027,135.3783,83200.0
2011-10-24 15:10:00,161.22,161.25,160.77,161.02,127200.0,135.3615,135.3867,134.9837,135.1936,127200.0
2011-10-24 15:20:00,161.02,161.03,160.52,160.56,54400.0,135.1936,135.202,134.7738,134.8074,54400.0
2011-10-24 15:30:00,160.55,160.9,160.43,160.74,90600.0,134.799,135.0928,134.6982,134.9585,90600.0
2011-10-24 15:40:00,160.74,161.07,160.61,160.7,174600.0,134.9585,135.2356,134.8493,134.9249,174600.0
2011-10-24 15:50:00,160.69,161.13,160.57,161.01,159600.0,134.9165,135.2859,134.8158,135.1852,159600.0
2011-10-25 09:30:00,160.19,160.19,157.58,158.14,192700.0,134.4967,134.4967,132.3053,132.7755,192700.0
2011-10-25 09:40:00,158.14,159.19,158.1,158.99,155700.0,132.7755,133.6571,132.7419,133.4892,155700.0
2011-10-25 09:50:00,159.01,159.42,158.63,158.86,69900.0,133.506,133.8502,133.1869,133.38,69900.0
2011-10-25 10:00:00,158.86,159.11,158.2,158.78,118400.0,133.38,133.5899,132.8259,133.3129,118400.0
2011-10-25 10:10:00,158.8,158.97,158.35,158.94,41900.0,133.3296,133.4724,132.9518,133.4472,41900.0
2011-10-25 10:20:00,159.01,159.56,158.94,159.46,74600.0,133.506,133.9677,133.4472,133.8838,74600.0
2011-10-25 10:30:00,159.48,159.79,159.22,159.73,70400.0,133.9006,134.1609,133.6823,134.1105,70400.0
2011-10-25 10:40:00,159.74,159.93,159.57,159.69,98600.0,134.1189,134.2784,133.9761,134.0769,98600.0
2011-10-25 10:50:00,159.65,159.66,159.02,159.05,86800.0,134.0433,134.0517,133.5144,133.5395,86800.0
2011-10-25 11:00:00,159.08,159.27,158.64,158.85,51700.0,133.5647,133.7243,133.1953,133.3716,51700.0
2011-10-25 11:10:00,158.88,158.98,158.61,158.67,85100.0,133.3968,133.4808,133.1701,133.2205,85100.0
2011-10-25 11:20:00,158.73,159.11,158.67,159.11,59600.0,133.2709,133.5899,133.2205,133.5899,59600.0
2011-10-25 11:30:00,158.96,159.2,158.85,159.07,48900.0,133.464,133.6655,133.3716,133.5563,48900.0
2011-10-25 11:40:00,159.04,159.15,158.72,158.93,49800.0,133.5312,133.6235,133.2625,133.4388,49800.0
2011-10-25 11:50:00,158.92,159.23,158.85,159.11,47400.0,133.4304,133.6907,133.3716,133.5899,47400.0
2011-10-25 12:00:00,159.11,159.55,158.92,159.47,53900.0,133.5899,133.9594,133.4304,133.8922,53900.0
2011-10-25 12:10:00,159.45,159.64,159.37,159.62,67100.0,133.8754,134.0349,133.8082,134.0181,67100.0
2011-10-25 12:20:00,159.61,159.77,159.41,159.66,37500.0,134.0097,134.1441,133.8418,134.0517,37500.0
2011-10-25 12:30:00,159.72,159.79,159.49,159.51,66600.0,134.1021,134.1609,133.909,133.9258,66600.0
2011-10-25 12:40:00,159.5,159.53,158.91,158.94,39500.0,133.9174,133.9426,133.422,133.4472,39500.0
2011-10-25 12:50:00,158.97,159.03,158.9,158.92,30300.0,133.4724,133.5228,133.4136,133.4304,30300.0
2011-10-25 13:00:00,158.95,159.54,158.91,159.39,42200.0,133.4556,133.951,133.422,133.825,42200.0
2011-10-25 13:10:00,159.37,159.45,159.09,159.24,20400.0,133.8082,133.8754,133.5731,133.6991,20400.0
2011-10-25 13:20:00,159.22,159.5,159.08,159.14,29000.0,133.6823,133.9174,133.5647,133.6151,29000.0
2011-10-25 13:30:00,159.09,159.18,158.83,159.02,19600.0,133.5731,133.6487,133.3548,133.5144,19600.0
2011-10-25 13:40:00,158.97,158.99,158.75,158.88,33500.0,133.4724,133.4892,133.2877,133.3968,33500.0
2011-10-25 13:50:00,158.86,159.25,158.83,159.08,58900.0,133.38,133.7075,133.3548,133.5647,58900.0
2011-10-25 14:00:00,158.95,158.95,158.33,158.54,74100.0,133.4556,133.4556,132.935,133.1113,74100.0
2011-10-25 14:10:00,158.49,158.52,158.11,158.26,77600.0,133.0694,133.0946,132.7503,132.8763,77600.0
2011-10-25 14:20:00,158.24,158.46,158.15,158.25,24000.0,132.8595,133.0442,132.7839,132.8679,24000.0
2011-10-25 14:30:00,158.28,158.28,157.97,157.99,34800.0,132.8931,132.8931,132.6328,132.6496,34800.0
2011-10-25 14:40:00,157.96,158.58,157.92,158.41,50400.0,132.6244,133.1449,132.5908,133.0022,50400.0
2011-10-25 14:50:00,158.45,158.58,158.26,158.54,35200.0,133.0358,133.1449,132.8763,133.1113,35200.0
2011-10-25 15:00:00,158.59,158.86,158.42,158.47,53200.0,133.1533,133.38,133.0106,133.0526,53200.0
2011-10-25 15:10:00,158.44,158.46,158.02,158.02,34200.0,133.0274,133.0442,132.6748,132.6748,34200.0
2011-10-25 15:20:00,158.03,158.09,157.69,157.92,29300.0,132.6831,132.7335,132.3977,132.5908,29300.0
2011-10-25 15:30:00,157.9,158.17,157.82,157.89,80600.0,132.574,132.8007,132.5068,132.5656,80600.0
2011-10-25 15:40:00,157.91,158.02,157.38,157.5,101600.0,132.5824,132.6748,132.1374,132.2382,101600.0
2011-10-25 15:50:00,157.5,157.58,156.91,157.17,174300.0,132.2382,132.3053,131.7428,131.9611,174300.0
2011-10-26 09:30:00,159.43,159.56,158.63,158.64,232800.0,133.8586,133.9677,133.1869,133.1953,232800.0
2011-10-26 09:40:00,158.64,159.15,158.29,158.39,112800.0,133.1953,133.6235,132.9014,132.9854,112800.0
2011-10-26 09:50:00,158.33,158.64,157.98,158.07,244600.0,132.935,133.1953,132.6412,132.7167,244600.0
2011-10-26 10:00:00,158.18,158.26,157.39,157.45,57100.0,132.8091,132.8763,132.1458,132.1962,57100.0
2011-10-26 10:10:00,157.5,157.53,156.72,157.12,68700.0,132.2382,132.2633,131.5833,131.9191,68700.0
2011-10-26 10:20:00,157.13,157.54,156.98,157.52,31600.0,131.9275,132.2717,131.8016,132.2549,31600.0
2011-10-26 10:30:00,157.47,157.69,157.05,157.57,63800.0,132.213,132.3977,131.8603,132.2969,63800.0
2011-10-26 10:40:00,157.55,157.55,155.73,155.75,83000.0,132.2801,132.2801,130.7521,130.7688,83000.0
2011-10-26 10:50:00,155.72,155.95,155.36,155.9,53600.0,130.7437,130.9368,130.4414,130.8948,53600.0
2011-10-26 11:00:00,155.89,156.65,155.85,156.24,23800.0,130.8864,131.5245,130.8528,131.1803,23800.0
2011-10-26 11:10:00,156.23,157.01,156.23,156.95,48200.0,131.1719,131.8267,131.1719,131.7764,48200.0
2011-10-26 11:20:00,156.95,157.17,156.54,157.02,31700.0,131.7764,131.9611,131.4321,131.8351,31700.0
2011-10-26 11:30:00,157.12,157.41,157.09,157.09,54100.0,131.9191,132.1626,131.8939,131.8939,54100.0
2011-10-26 11:40:00,157.06,158.04,157.04,157.89,81400.0,131.8687,132.6915,131.8519,132.5656,81400.0
2011-10-26 11:50:00,157.89,158.05,157.78,157.78,27300.0,132.5656,132.6999,132.4732,132.4732,27300.0
2011-10-26 12:00:00,157.71,158.06,157.69,157.84,30900.0,132.4145,132.7083,132.3977,132.5236,30900.0
2011-10-26 12:10:00,157.8,157.9,157.56,157.74,51300.0,132.49,132.574,132.2885,132.4397,51300.0
2011-10-26 12:20:00,157.81,157.91,157.56,157.76,24100.0,132.4984,132.5824,132.2885,132.4565,24100.0
2011-10-26 12:30:00,157.79,157.89,157.57,157.76,35800.0,132.4816,132.5656,132.2969,132.4565,35800.0
2011-10-26 12:40:00,157.82,157.82,157.53,157.69,9100.0,132.5068,132.5068,132.2633,132.3977,9100.0
2011-10-26 12:50:00,157.69,157.77,157.24,157.33,38100.0,132.3977,132.4649,132.0199,132.0954,38100.0
2011-10-26 13:00:00,157.34,157.34,156.76,156.76,15300.0,132.1038,132.1038,131.6168,131.6168,15300.0
2011-10-26 13:10:00,156.77,157.03,156.69,157.03,20200.0,131.6252,131.8435,131.5581,131.8435,20200.0
2011-10-26 13:20:00,157.05,157.39,156.99,157.39,22200.0,131.8603,132.1458,131.81,132.1458,22200.0
2011-10-26 13:30:00,157.44,158.64,157.44,158.51,112800.0,132.1878,133.1953,132.1878,133.0862,112800.0
2011-10-26 13:40:00,158.5,158.55,158.12,158.36,58100.0,133.0778,133.1197,132.7587,132.9602,58100.0
2011-10-26 13:50:00,158.39,158.8,157.96,158.42,91500.0,132.9854,133.3296,132.6244,133.0106,91500.0
2011-10-26 14:00:00,158.48,158.99,158.42,158.89,95000.0,133.061,133.4892,133.0106,133.4052,95000.0
2011-10-26 14:10:00,158.91,159.01,158.37,158.37,27600.0,133.422,133.506,132.9686,132.9686,27600.0
2011-10-26 14:20:00,158.38,158.64,158.3,158.51,26200.0,132.977,133.1953,132.9098,133.0862,26200.0
2011-10-26 14:30:00,158.47,159.19,158.39,159.14,27700.0,133.0526,133.6571,132.9854,133.6151,27700.0
2011-10-26 14:40:00,159.04,159.04,158.64,158.76,70200.0,133.5312,133.5312,133.1953,133.2961,70200.0
2011-10-26 14:50:00,158.72,158.8,158.37,158.61,45800.0,133.2625,133.3296,132.9686,133.1701,45800.0
2011-10-26 15:00:00,158.65,158.95,158.51,158.78,104600.0,133.2037,133.4556,133.0862,133.3129,104600.0
2011-10-26 15:10:00,158.77,159.2,158.66,158.83,90800.0,133.3045,133.6655,133.2121,133.3548,90800.0
2011-10-26 15:20:00,158.83,159.3,158.78,159.24,126300.0,133.3548,133.7494,133.3129,133.6991,126300.0
2011-10-26 15:30:00,159.24,159.89,159.06,159.58,287400.0,133.6991,134.2448,133.5479,133.9845,287400.0
2011-10-26 15:40:00,159.58,159.97,159.21,159.23,217400.0,133.9845,134.312,133.6739,133.6907,217400.0
2011-10-26 15:50:00,159.26,159.29,158.82,159.1,171800.0,133.7159,133.7411,133.3464,133.5815,171800.0
2011-10-27 09:30:00,164.37,164.95,164.22,164.34,308800.0,138.0063,138.4932,137.8803,137.9811,308800.0
2011-10-27 09:40:00,164.39,164.55,163.97,164.09,74600.0,138.0231,138.1574,137.6704,137.7712,74600.0
2011-10-27 09:50:00,164.07,164.07,163.26,163.27,160600.0,137.7544,137.7544,137.0743,137.0827,160600.0
2011-10-27 10:00:00,163.31,163.53,163.04,163.12,78400.0,137.1163,137.301,136.8896,136.9567,78400.0
2011-10-27 10:10:00,163.14,163.78,163.14,163.69,195900.0,136.9735,137.5109,136.9735,137.4353,195900.0
2011-10-27 10:20:00,163.73,163.75,162.84,163.06,127100.0,137.4689,137.4857,136.7217,136.9064,127100.0
2011-10-27 10:30:00,163.06,163.08,162.63,162.73,60000.0,136.9064,136.9232,136.5453,136.6293,60000.0
2011-10-27 10:40:00,162.76,163.42,162.75,163.25,64100.0,136.6545,137.2086,136.6461,137.0659,64100.0
2011-10-27 10:50:00,163.24,163.39,163.02,163.36,53500.0,137.0575,137.1834,136.8728,137.1583,53500.0
2011-10-27 11:00:00,163.34,163.58,163.2,163.46,53700.0,137.1415,137.343,137.0239,137.2422,53700.0
2011-10-27 11:10:00,163.45,163.62,163.38,163.45,44100.0,137.2338,137.3766,137.175,137.2338,44100.0
2011-10-27 11:20:00,163.4,163.42,163.22,163.39,95000.0,137.1918,137.2086,137.0407,137.1834,95000.0
2011-10-27 11:30:00,163.45,163.75,163.3,163.71,41400.0,137.2338,137.4857,137.1079,137.4521,41400.0
2011-10-27 11:40:00,163.69,163.91,163.67,163.86,58000.0,137.4353,137.62,137.4185,137.5781,58000.0
2011-10-27 11:50:00,163.9,164.66,163.89,164.64,121000.0,137.6116,138.2497,137.6032,138.233,121000.0
2011-10-27 12:00:00,164.67,165.33,164.67,165.08,225100.0,138.2581,138.8123,138.2581,138.6024,225100.0
2011-10-27 12:10:00,165.06,165.42,165.06,165.41,108600.0,138.5856,138.8878,138.5856,138.8795,108600.0
2011-10-27 12:20:00,165.36,165.41,165.05,165.3,125900.0,138.8375,138.8795,138.5772,138.7871,125900.0
2011-10-27 12:30:00,165.3,165.52,165.27,165.34,87100.0,138.7871,138.9718,138.7619,138.8207,87100.0
2011-10-27 12:40:00,165.35,165.61,165.3,165.44,104900.0,138.8291,139.0474,138.7871,138.9046,104900.0
2011-10-27 12:50:00,165.47,165.5,165.15,165.23,53500.0,138.9298,138.955,138.6612,138.7283,53500.0
2011-10-27 13:00:00,165.25,165.6,165.25,165.47,104600.0,138.7451,139.039,138.7451,138.9298,104600.0
2011-10-27 13:10:00,165.43,165.91,165.43,165.8,85800.0,138.8962,139.2993,138.8962,139.2069,85800.0
2011-10-27 13:20:00,165.79,165.92,165.61,165.92,110900.0,139.1985,139.3077,139.0474,139.3077,110900.0
2011-10-27 13:30:00,165.86,166.15,165.8,166.13,89000.0,139.2573,139.5008,139.2069,139.484,89000.0
2011-10-27 13:40:00,166.17,166.33,166.07,166.32,159500.0,139.5176,139.6519,139.4336,139.6435,159500.0
2011-10-27 13:50:00,166.34,166.65,166.32,166.65,173400.0,139.6603,139.9206,139.6435,139.9206,173400.0
2011-10-27 14:00:00,166.66,166.96,166.45,166.47,240200.0,139.929,140.1808,139.7526,139.7694,240200.0
2011-10-27 14:10:00,166.48,166.53,166.05,166.2,273000.0,139.7778,139.8198,139.4168,139.5427,273000.0
2011-10-27 14:20:00,166.25,166.66,166.21,166.66,142000.0,139.5847,139.929,139.5511,139.929,142000.0
2011-10-27 14:30:00,166.68,166.9,166.4,166.86,133500.0,139.9458,140.1305,139.7107,140.0969,133500.0
2011-10-27 14:40:00,166.87,166.96,166.55,166.55,126500.0,140.1053,140.1808,139.8366,139.8366,126500.0
2011-10-27 14:50:00,166.56,166.81,166.51,166.65,107400.0,139.845,140.0549,139.803,139.9206,107400.0
2011-10-27 15:00:00,166.69,166.94,166.6,166.76,84800.0,139.9541,140.164,139.8786,140.0129,84800.0
2011-10-27 15:10:00,166.76,167.04,166.76,167.04,217300.0,140.0129,140.248,140.0129,140.248,217300.0
2011-10-27 15:20:00,167.03,167.39,167.0,167.02,297200.0,140.2396,140.5419,140.2144,140.2312,297200.0
2011-10-27 15:30:00,167.0,167.18,166.59,166.65,198100.0,140.2144,140.3656,139.8702,139.9206,198100.0
2011-10-27 15:40:00,166.66,166.84,165.48,165.77,312000.0,139.929,140.0801,138.9382,139.1817,312000.0
2011-10-27 15:50:00,165.8,166.06,165.32,166.04,275000.0,139.2069,139.4252,138.8039,139.4084,275000.0
2011-10-28 09:30:00,165.46,166.16,165.1,166.15,140300.0,138.9214,139.5092,138.6192,139.5008,140300.0
2011-10-28 09:40:00,166.15,166.21,165.14,165.18,51500.0,139.5008,139.5511,138.6528,138.6863,51500.0
2011-10-28 09:50:00,165.2,165.76,164.88,165.6,101200.0,138.7031,139.1733,138.4345,139.039,101200.0
2011-10-28 10:00:00,165.48,165.54,164.79,165.01,516700.0,138.9382,138.9886,138.3589,138.5436,516700.0
2011-10-28 10:10:00,164.95,165.46,164.86,165.22,84200.0,138.4932,138.9214,138.4177,138.7199,84200.0
2011-10-28 10:20:00,165.22,165.83,165.22,165.45,51600.0,138.7199,139.2321,138.7199,138.913,51600.0
2011-10-28 10:30:00,165.44,166.06,165.39,166.05,30700.0,138.9046,139.4252,138.8627,139.4168,30700.0
2011-10-28 10:40:00,166.06,166.09,165.34,165.6,434300.0,139.4252,139.4504,138.8207,139.039,434300.0
2011-10-28 10:50:00,165.59,165.77,165.27,165.73,125600.0,139.0306,139.1817,138.7619,139.1481,125600.0
2011-10-28 11:00:00,165.77,166.04,165.68,166.01,15500.0,139.1817,139.4084,139.1061,139.3832,15500.0
2011-10-28 11:10:00,166.04,166.12,165.79,165.79,39300.0,139.4084,139.4756,139.1985,139.1985,39300.0
2011-10-28 11:20:00,165.78,166.06,165.77,166.06,31300.0,139.1901,139.4252,139.1817,139.4252,31300.0
2011-10-28 11:30:00,166.04,166.38,165.8,165.84,118100.0,139.4084,139.6939,139.2069,139.2405,118100.0
2011-10-28 11:40:00,165.88,165.89,165.39,165.5,161000.0,139.2741,139.2825,138.8627,138.955,161000.0
2011-10-28 11:50:00,165.47,165.49,164.81,164.9,65900.0,138.9298,138.9466,138.3757,138.4513,65900.0
2011-10-28 12:00:00,164.85,165.25,164.84,165.23,13700.0,138.4093,138.7451,138.4009,138.7283,13700.0
2011-10-28 12:10:00,165.22,165.45,165.22,165.24,11300.0,138.7199,138.913,138.7199,138.7367,11300.0
2011-10-28 12:20:00,165.2,165.3,164.75,164.86,17700.0,138.7031,138.7871,138.3253,138.4177,17700.0
2011-10-28 12:30:00,164.8,165.08,164.75,164.85,23900.0,138.3673,138.6024,138.3253,138.4093,23900.0
2011-10-28 12:40:00,164.9,165.18,164.8,165.18,27700.0,138.4513,138.6863,138.3673,138.6863,27700.0
2011-10-28 12:50:00,165.17,165.23,164.88,165.2,39600.0,138.6779,138.7283,138.4345,138.7031,39600.0
2011-10-28 13:00:00,165.2,165.28,164.89,164.95,118600.0,138.7031,138.7703,138.4429,138.4932,118600.0
2011-10-28 13:10:00,164.93,165.04,164.78,165.0,91500.0,138.4764,138.5688,138.3505,138.5352,91500.0
2011-10-28 13:20:00,165.0,165.38,164.97,165.29,110500.0,138.5352,138.8543,138.51,138.7787,110500.0
2011-10-28 13:30:00,165.29,165.37,165.01,165.25,55000.0,138.7787,138.8459,138.5436,138.7451,55000.0
2011-10-28 13:40:00,165.25,165.29,164.97,165.04,29100.0,138.7451,138.7787,138.51,138.5688,29100.0
2011-10-28 13:50:00,165.02,165.26,165.01,165.18,25100.0,138.552,138.7535,138.5436,138.6863,25100.0
2011-10-28 14:00:00,165.11,165.27,164.8,165.15,35100.0,138.6276,138.7619,138.3673,138.6612,35100.0
2011-10-28 14:10:00,165.1,165.17,164.55,164.58,236000.0,138.6192,138.6779,138.1574,138.1826,236000.0
2011-10-28 14:20:00,164.58,164.85,164.56,164.82,128600.0,138.1826,138.4093,138.1658,138.3841,128600.0
2011-10-28 14:30:00,164.8,165.1,164.79,164.84,65700.0,138.3673,138.6192,138.3589,138.4009,65700.0
2011-10-28 14:40:00,164.84,165.12,164.84,164.99,64900.0,138.4009,138.636,138.4009,138.5268,64900.0
2011-10-28 14:50:00,164.94,165.1,164.63,164.74,229900.0,138.4848,138.6192,138.2246,138.3169,229900.0
2011-10-28 15:00:00,164.74,165.38,164.7,165.25,169300.0,138.3169,138.8543,138.2833,138.7451,169300.0
2011-10-28 15:10:00,165.23,165.25,164.97,165.01,19300.0,138.7283,138.7451,138.51,138.5436,19300.0
2011-10-28 15:20:00,165.08,165.31,165.06,165.24,21100.0,138.6024,138.7955,138.5856,138.7367,21100.0
2011-10-28 15:30:00,165.18,165.49,165.08,165.49,46500.0,138.6863,138.9466,138.6024,138.9466,46500.0
2011-10-28 15:40:00,165.45,165.67,165.37,165.63,29600.0,138.913,139.0977,138.8459,139.0642,29600.0
2011-10-28 15:50:00,165.67,165.87,165.47,165.47,153800.0,139.0977,139.2657,138.9298,138.9298,153800.0
2011-10-31 09:30:00,163.52,163.68,162.15,162.3,254100.0,137.2926,137.4269,136.1423,136.2683,254100.0
2011-10-31 09:40:00,162.27,162.51,161.51,161.77,169900.0,136.2431,136.4446,135.605,135.8233,169900.0
2011-10-31 09:50:00,161.76,162.39,161.72,162.26,67600.0,135.8149,136.3438,135.7813,136.2347,67600.0
2011-10-31 10:00:00,162.28,162.78,162.09,162.76,37800.0,136.2515,136.6713,136.092,136.6545,37800.0
2011-10-31 10:10:00,162.77,163.32,162.75,163.04,68400.0,136.6629,137.1247,136.6461,136.8896,68400.0
2011-10-31 10:20:00,162.99,163.09,162.74,163.08,25900.0,136.8476,136.9316,136.6377,136.9232,25900.0
2011-10-31 10:30:00,162.98,163.55,162.98,163.51,42700.0,136.8392,137.3178,136.8392,137.2842,42700.0
2011-10-31 10:40:00,163.54,163.62,163.02,163.23,68500.0,137.3094,137.3766,136.8728,137.0491,68500.0
2011-10-31 10:50:00,163.26,163.72,163.26,163.45,111400.0,137.0743,137.4605,137.0743,137.2338,111400.0
2011-10-31 11:00:00,163.48,163.9,163.38,163.86,54900.0,137.259,137.6116,137.175,137.5781,54900.0
2011-10-31 11:10:00,163.92,163.97,163.26,163.32,32600.0,137.6284,137.6704,137.0743,137.1247,32600.0
2011-10-31 11:20:00,163.28,163.47,163.22,163.4,34500.0,137.0911,137.2506,137.0407,137.1918,34500.0
2011-10-31 11:30:00,163.37,163.77,163.31,163.57,456600.0,137.1667,137.5025,137.1163,137.3346,456600.0
2011-10-31 11:40:00,163.57,163.94,163.57,163.91,459000.0,137.3346,137.6452,137.3346,137.62,459000.0
2011-10-31 11:50:00,163.92,163.96,163.57,163.57,136300.0,137.6284,137.662,137.3346,137.3346,136300.0
2011-10-31 12:00:00,163.59,163.74,163.53,163.59,31100.0,137.3514,137.4773,137.301,137.3514,31100.0
2011-10-31 12:10:00,163.59,163.7,163.18,163.26,20200.0,137.3514,137.4437,137.0071,137.0743,20200.0
2011-10-31 12:20:00,163.23,163.31,162.76,162.76,53100.0,137.0491,137.1163,136.6545,136.6545,53100.0
2011-10-31 12:30:00,162.77,163.15,162.77,163.12,34300.0,136.6629,136.9819,136.6629,136.9567,34300.0
2011-10-31 12:40:00,163.08,163.35,163.03,163.27,18800.0,136.9232,137.1499,136.8812,137.0827,18800.0
2011-10-31 12:50:00,163.24,163.31,163.12,163.21,24200.0,137.0575,137.1163,136.9567,137.0323,24200.0
2011-10-31 13:00:00,163.17,163.73,163.17,163.47,34300.0,136.9987,137.4689,136.9987,137.2506,34300.0
2011-10-31 13:10:00,163.5,163.63,163.47,163.48,31100.0,137.2758,137.3849,137.2506,137.259,31100.0
2011-10-31 13:20:00,163.44,163.58,163.17,163.21,36600.0,137.2254,137.343,136.9987,137.0323,36600.0
2011-10-31 13:30:00,163.22,163.87,163.22,163.86,118300.0,137.0407,137.5865,137.0407,137.5781,118300.0
2011-10-31 13:40:00,163.87,164.19,163.83,164.13,247200.0,137.5865,137.8551,137.5529,137.8048,247200.0
2011-10-31 13:50:00,164.15,164.25,163.81,163.94,64600.0,137.8215,137.9055,137.5361,137.6452,64600.0
2011-10-31 14:00:00,163.92,164.05,163.76,163.78,62300.0,137.6284,137.7376,137.4941,137.5109,62300.0
2011-10-31 14:10:00,163.81,163.87,163.48,163.68,37400.0,137.5361,137.5865,137.259,137.4269,37400.0
2011-10-31 14:20:00,163.67,163.85,163.38,163.63,62600.0,137.4185,137.5697,137.175,137.3849,62600.0
2011-10-31 14:30:00,163.64,163.76,163.24,163.3,77400.0,137.3933,137.4941,137.0575,137.1079,77400.0
2011-10-31 14:40:00,163.3,163.46,163.21,163.38,58800.0,137.1079,137.2422,137.0323,137.175,58800.0
2011-10-31 14:50:00,163.38,163.73,163.38,163.58,62900.0,137.175,137.4689,137.175,137.343,62900.0
2011-10-31 15:00:00,163.55,163.56,163.02,163.09,55100.0,137.3178,137.3262,136.8728,136.9316,55100.0
2011-10-31 15:10:00,163.02,163.26,162.55,162.55,142500.0,136.8728,137.0743,136.4782,136.4782,142500.0
2011-10-31 15:20:00,162.53,162.64,162.2,162.25,136600.0,136.4614,136.5537,136.1843,136.2263,136600.0
2011-10-31 15:30:00,162.22,162.73,162.11,162.67,193600.0,136.2011,136.6293,136.1087,136.5789,193600.0
2011-10-31 15:40:00,162.63,162.65,161.96,162.19,135500.0,136.5453,136.5621,135.9828,136.1759,135500.0
2011-10-31 15:50:00,162.16,162.45,161.33,161.34,675400.0,136.1507,136.3942,135.4539,135.4622,675400.0
2011-11-01 09:30:00,155.79,156.37,153.68,155.92,592200.0,130.8024,131.2894,129.0309,130.9116,592200.0
2011-11-01 09:40:00,155.92,156.93,155.88,156.43,198900.0,130.9116,131.7596,130.878,131.3398,198900.0
2011-11-01 09:50:00,156.41,157.37,156.36,157.3,207100.0,131.323,132.129,131.281,132.0702,207100.0
2011-11-01 10:00:00,157.3,158.01,156.55,157.86,355100.0,132.0702,132.6664,131.4405,132.5404,355100.0
2011-11-01 10:10:00,157.86,158.32,157.7,158.08,90000.0,132.5404,132.9266,132.4061,132.7251,90000.0
2011-11-01 10:20:00,157.94,158.58,157.63,158.37,68800.0,132.6076,133.1449,132.3473,132.9686,68800.0
2011-11-01 10:30:00,158.4,158.9,158.15,158.64,69300.0,132.9938,133.4136,132.7839,133.1953,69300.0
2011-11-01 10:40:00,158.71,158.93,158.09,158.19,59700.0,133.2541,133.4388,132.7335,132.8175,59700.0
2011-11-01 10:50:00,158.23,158.57,158.07,158.13,37600.0,132.8511,133.1365,132.7167,132.7671,37600.0
2011-11-01 11:00:00,158.14,158.34,157.72,157.91,50900.0,132.7755,132.9434,132.4229,132.5824,50900.0
2011-11-01 11:10:00,157.93,158.51,157.89,158.45,39700.0,132.5992,133.0862,132.5656,133.0358,39700.0
2011-11-01 11:20:00,158.49,158.51,157.61,157.7,65400.0,133.0694,133.0862,132.3305,132.4061,65400.0
2011-11-01 11:30:00,157.73,157.76,156.83,156.89,154000.0,132.4313,132.4565,131.6756,131.726,154000.0
2011-11-01 11:40:00,156.91,157.01,156.26,156.43,91000.0,131.7428,131.8267,131.197,131.3398,91000.0
2011-11-01 11:50:00,156.48,156.5,156.06,156.18,108000.0,131.3818,131.3985,131.0291,131.1299,108000.0
2011-11-01 12:00:00,156.19,156.33,155.53,156.16,337600.0,131.1383,131.2558,130.5841,131.1131,337600.0
2011-11-01 12:10:00,156.17,156.65,155.7,155.78,139200.0,131.1215,131.5245,130.7269,130.794,139200.0
2011-11-01 12:20:00,155.73,155.94,155.43,155.69,381300.0,130.7521,130.9284,130.5002,130.7185,381300.0
2011-11-01 12:30:00,155.67,156.38,155.59,156.38,99100.0,130.7017,131.2978,130.6345,131.2978,99100.0
2011-11-01 12:40:00,156.41,156.43,155.45,155.47,231100.0,131.323,131.3398,130.517,130.5338,231100.0
2011-11-01 12:50:00,155.47,155.58,155.26,155.26,144700.0,130.5338,130.6261,130.3574,130.3574,144700.0
2011-11-01 13:00:00,155.23,155.9,155.09,155.41,125300.0,130.3322,130.8948,130.2147,130.4834,125300.0
2011-11-01 13:10:00,155.34,155.86,155.33,155.5,84700.0,130.4246,130.8612,130.4162,130.5589,84700.0
2011-11-01 13:20:00,155.5,156.69,155.11,156.48,197400.0,130.5589,131.5581,130.2315,131.3818,197400.0
2011-11-01 13:30:00,156.52,157.01,156.18,156.55,389200.0,131.4153,131.8267,131.1299,131.4405,389200.0
2011-11-01 13:40:00,156.55,157.56,156.55,157.29,151500.0,131.4405,132.2885,131.4405,132.0618,151500.0
2011-11-01 13:50:00,157.23,157.59,156.19,156.55,118100.0,132.0115,132.3137,131.1383,131.4405,118100.0
2011-11-01 14:00:00,156.47,157.22,156.31,157.17,93100.0,131.3734,132.0031,131.239,131.9611,93100.0
2011-11-01 14:10:00,157.15,157.41,156.87,157.11,53600.0,131.9443,132.1626,131.7092,131.9107,53600.0
2011-11-01 14:20:00,157.13,157.95,157.06,157.67,58000.0,131.9275,132.616,131.8687,132.3809,58000.0
2011-11-01 14:30:00,157.61,157.8,157.04,157.07,79900.0,132.3305,132.49,131.8519,131.8771,79900.0
2011-11-01 14:40:00,157.07,157.69,156.97,157.23,64600.0,131.8771,132.3977,131.7932,132.0115,64600.0
2011-11-01 14:50:00,157.22,157.49,156.38,156.67,122400.0,132.0031,132.2298,131.2978,131.5413,122400.0
2011-11-01 15:00:00,156.67,156.75,155.77,156.05,116200.0,131.5413,131.6085,130.7856,131.0207,116200.0
2011-11-01 15:10:00,156.01,156.7,155.94,156.44,120300.0,130.9871,131.5665,130.9284,131.3482,120300.0
2011-11-01 15:20:00,156.41,156.57,155.87,156.44,283100.0,131.323,131.4573,130.8696,131.3482,283100.0
2011-11-01 15:30:00,156.43,157.34,156.31,157.32,306700.0,131.3398,132.1038,131.239,132.087,306700.0
2011-11-01 15:40:00,157.28,157.28,155.73,156.29,251300.0,132.0534,132.0534,130.7521,131.2222,251300.0
2011-11-01 15:50:00,156.31,156.31,155.8,156.18,311100.0,131.239,131.239,130.8108,131.1299,311100.0
2011-11-02 09:30:00,158.53,158.89,157.89,157.96,208800.0,133.103,133.4052,132.5656,132.6244,208800.0
2011-11-02 09:40:00,158.05,158.25,157.83,158.06,62300.0,132.6999,132.8679,132.5152,132.7083,62300.0
2011-11-02 09:50:00,157.97,157.97,157.49,157.8,139100.0,132.6328,132.6328,132.2298,132.49,139100.0
2011-11-02 10:00:00,157.84,158.21,157.66,158.17,50300.0,132.5236,132.8343,132.3725,132.8007,50300.0
2011-11-02 10:10:00,158.2,158.56,158.11,158.44,40400.0,132.8259,133.1281,132.7503,133.0274,40400.0
2011-11-02 10:20:00,158.36,158.77,158.25,158.64,31400.0,132.9602,133.3045,132.8679,133.1953,31400.0
2011-11-02 10:30:00,158.62,158.93,158.33,158.85,41200.0,133.1785,133.4388,132.935,133.3716,41200.0
2011-11-02 10:40:00,158.87,159.52,158.86,159.48,89700.0,133.3884,133.9342,133.38,133.9006,89700.0
2011-11-02 10:50:00,159.51,160.04,159.44,159.88,209900.0,133.9258,134.3708,133.867,134.2364,209900.0
2011-11-02 11:00:00,159.9,160.25,159.83,160.13,140400.0,134.2532,134.5471,134.1944,134.4463,140400.0
2011-11-02 11:10:00,160.13,160.18,159.87,160.14,38600.0,134.4463,134.4883,134.228,134.4547,38600.0
2011-11-02 11:20:00,160.15,160.31,160.02,160.21,146200.0,134.4631,134.5975,134.354,134.5135,146200.0
2011-11-02 11:30:00,160.21,160.24,159.78,159.87,73200.0,134.5135,134.5387,134.1525,134.228,73200.0
2011-11-02 11:40:00,159.88,159.97,159.7,159.7,67500.0,134.2364,134.312,134.0853,134.0853,67500.0
2011-11-02 11:50:00,159.76,159.78,159.36,159.41,79100.0,134.1357,134.1525,133.7998,133.8418,79100.0
2011-11-02 12:00:00,159.43,159.46,159.26,159.36,22100.0,133.8586,133.8838,133.7159,133.7998,22100.0
2011-11-02 12:10:00,159.44,159.66,159.16,159.26,37400.0,133.867,134.0517,133.6319,133.7159,37400.0
2011-11-02 12:20:00,159.26,159.39,159.1,159.39,36600.0,133.7159,133.825,133.5815,133.825,36600.0
2011-11-02 12:30:00,159.4,159.59,158.81,159.3,64400.0,133.8334,133.9929,133.338,133.7494,64400.0
2011-11-02 12:40:00,159.32,159.76,158.81,158.88,43400.0,133.7662,134.1357,133.338,133.3968,43400.0
2011-11-02 12:50:00,158.81,158.98,158.34,158.37,40500.0,133.338,133.4808,132.9434,132.9686,40500.0
2011-11-02 13:00:00,158.38,158.44,157.68,157.81,143500.0,132.977,133.0274,132.3893,132.4984,143500.0
2011-11-02 13:10:00,157.79,158.16,157.7,157.71,78300.0,132.4816,132.7923,132.4061,132.4145,78300.0
2011-11-02 13:20:00,157.65,157.71,157.21,157.7,45200.0,132.3641,132.4145,131.9947,132.4061,45200.0
2011-11-02 13:30:00,157.65,158.06,157.58,157.99,84800.0,132.3641,132.7083,132.3053,132.6496,84800.0
2011-11-02 13:40:00,157.97,158.53,157.85,158.48,23500.0,132.6328,133.103,132.532,133.061,23500.0
2011-11-02 13:50:00,158.46,158.46,157.84,157.95,25000.0,133.0442,133.0442,132.5236,132.616,25000.0
2011-11-02 14:00:00,157.83,158.17,157.45,157.99,95800.0,132.5152,132.8007,132.1962,132.6496,95800.0
2011-11-02 14:10:00,157.89,158.18,157.51,158.0,50500.0,132.5656,132.8091,132.2466,132.658,50500.0
2011-11-02 14:20:00,158.01,158.34,157.86,157.96,47200.0,132.6664,132.9434,132.5404,132.6244,47200.0
2011-11-02 14:30:00,157.98,158.67,157.82,158.33,67100.0,132.6412,133.2205,132.5068,132.935,67100.0
2011-11-02 14:40:00,158.38,158.56,158.05,158.45,49700.0,132.977,133.1281,132.6999,133.0358,49700.0
2011-11-02 14:50:00,158.43,159.0,158.41,158.86,71200.0,133.019,133.4976,133.0022,133.38,71200.0
2011-11-02 15:00:00,158.86,159.3,158.61,159.01,86500.0,133.38,133.7494,133.1701,133.506,86500.0
2011-11-02 15:10:00,159.05,159.36,158.87,159.35,51600.0,133.5395,133.7998,133.3884,133.7914,51600.0
2011-11-02 15:20:00,159.38,159.83,159.23,159.37,228900.0,133.8166,134.1944,133.6907,133.8082,228900.0
2011-11-02 15:30:00,159.36,159.61,158.72,159.32,92000.0,133.7998,134.0097,133.2625,133.7662,92000.0
2011-11-02 15:40:00,159.31,159.51,158.72,159.04,163800.0,133.7578,133.9258,133.2625,133.5312,163800.0
2011-11-02 15:50:00,158.95,159.64,158.86,159.48,162500.0,133.4556,134.0349,133.38,133.9006,162500.0
2011-11-03 09:30:00,161.33,161.5,160.99,161.26,156200.0,135.4539,135.5966,135.1684,135.3951,156200.0
2011-11-03 09:40:00,161.27,161.32,160.49,160.53,66000.0,135.4035,135.4455,134.7486,134.7822,66000.0
2011-11-03 09:50:00,160.5,160.5,159.53,159.94,60600.0,134.757,134.757,133.9426,134.2868,60600.0
2011-11-03 10:00:00,159.84,159.87,158.39,159.21,152800.0,134.2028,134.228,132.9854,133.6739,152800.0
2011-11-03 10:10:00,159.2,160.09,159.0,160.03,85600.0,133.6655,134.4127,133.4976,134.3624,85600.0
2011-11-03 10:20:00,160.02,160.23,159.58,160.03,59700.0,134.354,134.5303,133.9845,134.3624,59700.0
2011-11-03 10:30:00,160.06,160.4,159.98,160.01,57600.0,134.3876,134.673,134.3204,134.3456,57600.0
2011-11-03 10:40:00,160.05,161.67,160.05,161.28,150800.0,134.3792,135.7393,134.3792,135.4119,150800.0
2011-11-03 10:50:00,161.31,161.38,160.87,161.05,31800.0,135.4371,135.4958,135.0676,135.2188,31800.0
2011-11-03 11:00:00,161.05,161.3,160.54,160.58,32700.0,135.2188,135.4287,134.7906,134.8241,32700.0
2011-11-03 11:10:00,160.58,161.66,160.58,161.6,23600.0,134.8241,135.7309,134.8241,135.6805,23600.0
2011-11-03 11:20:00,161.69,162.16,161.69,162.05,97500.0,135.7561,136.1507,135.7561,136.0584,97500.0
2011-11-03 11:30:00,162.02,162.19,161.77,161.9,74300.0,136.0332,136.1759,135.8233,135.9324,74300.0
2011-11-03 11:40:00,161.91,162.07,161.7,162.06,20500.0,135.9408,136.0752,135.7645,136.0668,20500.0
2011-11-03 11:50:00,162.03,162.3,161.43,161.45,260800.0,136.0416,136.2683,135.5378,135.5546,260800.0
2011-11-03 12:00:00,161.5,161.88,161.34,161.87,65200.0,135.5966,135.9156,135.4622,135.9072,65200.0
2011-11-03 12:10:00,161.88,162.05,161.64,161.81,38100.0,135.9156,136.0584,135.7141,135.8569,38100.0
2011-11-03 12:20:00,161.84,162.26,161.74,162.15,36800.0,135.8821,136.2347,135.7981,136.1423,36800.0
2011-11-03 12:30:00,162.21,162.24,161.66,161.77,17000.0,136.1927,136.2179,135.7309,135.8233,17000.0
2011-11-03 12:40:00,161.75,162.59,161.75,162.59,47300.0,135.8065,136.5118,135.8065,136.5118,47300.0
2011-11-03 12:50:00,162.59,162.77,162.38,162.69,40400.0,136.5118,136.6629,136.3354,136.5957,40400.0
2011-11-03 13:00:00,162.75,162.77,162.4,162.67,68500.0,136.6461,136.6629,136.3522,136.5789,68500.0
2011-11-03 13:10:00,162.74,163.0,162.71,162.89,42500.0,136.6377,136.856,136.6125,136.7636,42500.0
2011-11-03 13:20:00,162.96,162.98,162.65,162.71,29800.0,136.8224,136.8392,136.5621,136.6125,29800.0
2011-11-03 13:30:00,162.75,162.88,162.56,162.88,19000.0,136.6461,136.7552,136.4866,136.7552,19000.0
2011-11-03 13:40:00,162.92,163.35,162.81,163.31,39700.0,136.7888,137.1499,136.6965,137.1163,39700.0
2011-11-03 13:50:00,163.35,163.5,162.86,162.93,67400.0,137.1499,137.2758,136.7385,136.7972,67400.0
2011-11-03 14:00:00,162.94,163.63,162.72,163.47,414800.0,136.8056,137.3849,136.6209,137.2506,414800.0
2011-11-03 14:10:00,163.55,163.57,163.08,163.13,70000.0,137.3178,137.3346,136.9232,136.9651,70000.0
2011-11-03 14:20:00,163.15,163.2,162.8,162.87,50400.0,136.9819,137.0239,136.6881,136.7468,50400.0
2011-11-03 14:30:00,162.88,163.1,162.83,163.04,32600.0,136.7552,136.94,136.7133,136.8896,32600.0
2011-11-03 14:40:00,163.02,163.08,162.51,162.51,23200.0,136.8728,136.9232,136.4446,136.4446,23200.0
2011-11-03 14:50:00,162.5,162.77,162.4,162.69,40900.0,136.4362,136.6629,136.3522,136.5957,40900.0
2011-11-03 15:00:00,162.76,163.21,162.76,163.11,57800.0,136.6545,137.0323,136.6545,136.9484,57800.0
2011-11-03 15:10:00,163.17,163.31,162.91,163.18,136800.0,136.9987,137.1163,136.7804,137.0071,136800.0
2011-11-03 15:20:00,163.16,163.49,163.04,163.45,81000.0,136.9903,137.2674,136.8896,137.2338,81000.0
2011-11-03 15:30:00,163.47,163.73,163.15,163.25,146900.0,137.2506,137.4689,136.9819,137.0659,146900.0
2011-11-03 15:40:00,163.24,163.56,163.05,163.35,192300.0,137.0575,137.3262,136.898,137.1499,192300.0
2011-11-03 15:50:00,163.34,163.65,163.22,163.25,180900.0,137.1415,137.4017,137.0407,137.0659,180900.0
2011-11-04 09:30:00,161.7,162.33,161.43,162.12,125900.0,135.7645,136.2935,135.5378,136.1171,125900.0
2011-11-04 09:40:00,162.27,162.62,161.88,162.55,68700.0,136.2431,136.5369,135.9156,136.4782,68700.0
2011-11-04 09:50:00,162.58,162.73,161.35,161.37,331800.0,136.5034,136.6293,135.4706,135.4874,331800.0
2011-11-04 10:00:00,161.35,161.64,161.26,161.38,70700.0,135.4706,135.7141,135.3951,135.4958,70700.0
2011-11-04 10:10:00,161.43,161.77,161.23,161.36,75000.0,135.5378,135.8233,135.3699,135.479,75000.0
2011-11-04 10:20:00,161.32,161.37,160.78,160.86,38100.0,135.4455,135.4874,134.9921,135.0592,38100.0
2011-11-04 10:30:00,160.76,160.76,160.26,160.38,35400.0,134.9753,134.9753,134.5555,134.6562,35400.0
2011-11-04 10:40:00,160.41,161.37,160.4,161.29,32100.0,134.6814,135.4874,134.673,135.4203,32100.0
2011-11-04 10:50:00,161.26,161.45,161.07,161.35,34000.0,135.3951,135.5546,135.2356,135.4706,34000.0
2011-11-04 11:00:00,161.45,161.79,161.44,161.59,39700.0,135.5546,135.8401,135.5462,135.6722,39700.0
2011-11-04 11:10:00,161.63,161.89,161.37,161.45,28800.0,135.7057,135.924,135.4874,135.5546,28800.0
2011-11-04 11:20:00,161.35,161.69,161.1,161.57,31500.0,135.4706,135.7561,135.2607,135.6554,31500.0
2011-11-04 11:30:00,161.56,161.78,161.35,161.77,16700.0,135.647,135.8317,135.4706,135.8233,16700.0
2011-11-04 11:40:00,161.82,162.02,161.62,161.8,29700.0,135.8653,136.0332,135.6973,135.8485,29700.0
2011-11-04 11:50:00,161.81,161.97,161.59,161.97,10200.0,135.8569,135.9912,135.6722,135.9912,10200.0
2011-11-04 12:00:00,162.02,162.53,161.96,162.23,378100.0,136.0332,136.4614,135.9828,136.2095,378100.0
2011-11-04 12:10:00,162.26,162.52,162.15,162.45,41200.0,136.2347,136.453,136.1423,136.3942,41200.0
2011-11-04 12:20:00,162.47,162.53,162.31,162.53,17400.0,136.411,136.4614,136.2767,136.4614,17400.0
2011-11-04 12:30:00,162.46,162.52,162.14,162.24,27100.0,136.4026,136.453,136.1339,136.2179,27100.0
2011-11-04 12:40:00,162.19,162.33,161.75,161.97,51800.0,136.1759,136.2935,135.8065,135.9912,51800.0
2011-11-04 12:50:00,161.97,162.31,161.94,162.29,12600.0,135.9912,136.2767,135.966,136.2599,12600.0
2011-11-04 13:00:00,162.25,162.41,162.18,162.36,14700.0,136.2263,136.3606,136.1675,136.3186,14700.0
2011-11-04 13:10:00,162.41,163.11,162.41,162.97,581500.0,136.3606,136.9484,136.3606,136.8308,581500.0
2011-11-04 13:20:00,163.05,163.11,162.86,163.01,92400.0,136.898,136.9484,136.7385,136.8644,92400.0
2011-11-04 13:30:00,163.06,163.08,162.87,162.91,57900.0,136.9064,136.9232,136.7468,136.7804,57900.0
2011-11-04 13:40:00,162.92,163.83,162.88,163.58,144400.0,136.7888,137.5529,136.7552,137.343,144400.0
2011-11-04 13:50:00,163.6,163.8,163.35,163.43,285200.0,137.3598,137.5277,137.1499,137.217,285200.0
2011-11-04 14:00:00,163.43,163.5,163.29,163.47,99100.0,137.217,137.2758,137.0995,137.2506,99100.0
2011-11-04 14:10:00,163.44,163.58,163.35,163.53,16000.0,137.2254,137.343,137.1499,137.301,16000.0
2011-11-04 14:20:00,163.54,163.76,163.46,163.61,50700.0,137.3094,137.4941,137.2422,137.3682,50700.0
2011-11-04 14:30:00,163.68,163.74,163.18,163.2,33700.0,137.4269,137.4773,137.0071,137.0239,33700.0
2011-11-04 14:40:00,163.23,163.66,163.21,163.55,8900.0,137.0491,137.4101,137.0323,137.3178,8900.0
2011-11-04 14:50:00,163.55,163.55,163.31,163.42,7100.0,137.3178,137.3178,137.1163,137.2086,7100.0
2011-11-04 15:00:00,163.37,163.42,162.72,162.75,15900.0,137.1667,137.2086,136.6209,136.6461,15900.0
2011-11-04 15:10:00,162.76,163.13,162.73,163.08,18800.0,136.6545,136.9651,136.6293,136.9232,18800.0
2011-11-04 15:20:00,163.02,163.13,162.71,163.03,18200.0,136.8728,136.9651,136.6125,136.8812,18200.0
2011-11-04 15:30:00,162.99,163.32,162.94,163.01,42200.0,136.8476,137.1247,136.8056,136.8644,42200.0
2011-11-04 15:40:00,163.12,163.88,163.12,163.55,62300.0,136.9567,137.5949,136.9567,137.3178,62300.0
2011-11-04 15:50:00,163.52,163.69,163.13,163.61,159200.0,137.2926,137.4353,136.9651,137.3682,159200.0
2011-11-07 09:30:00,163.68,164.28,163.29,164.13,59600.0,137.4269,137.9307,137.0995,137.8048,59600.0
2011-11-07 09:40:00,164.15,164.25,163.44,163.59,370400.0,137.8215,137.9055,137.2254,137.3514,370400.0
2011-11-07 09:50:00,163.61,163.91,163.42,163.49,61800.0,137.3682,137.62,137.2086,137.2674,61800.0
2011-11-07 10:00:00,163.56,163.57,162.62,163.11,30800.0,137.3262,137.3346,136.5369,136.9484,30800.0
2011-11-07 10:10:00,163.16,163.4,162.64,162.7,48600.0,136.9903,137.1918,136.5537,136.6041,48600.0
2011-11-07 10:20:00,162.7,162.86,162.41,162.48,20700.0,136.6041,136.7385,136.3606,136.4194,20700.0
2011-11-07 10:30:00,162.43,162.48,161.41,161.78,411000.0,136.3774,136.4194,135.521,135.8317,411000.0
2011-11-07 10:40:00,161.73,161.97,161.29,161.44,95000.0,135.7897,135.9912,135.4203,135.5462,95000.0
2011-11-07 10:50:00,161.44,161.58,160.93,161.34,75500.0,135.5462,135.6638,135.118,135.4622,75500.0
2011-11-07 11:00:00,161.2,161.99,161.1,161.52,34000.0,135.3447,136.008,135.2607,135.6134,34000.0
2011-11-07 11:10:00,161.54,162.19,161.48,161.82,34300.0,135.6302,136.1759,135.5798,135.8653,34300.0
2011-11-07 11:20:00,161.83,161.85,161.26,161.38,108200.0,135.8737,135.8904,135.3951,135.4958,108200.0
2011-11-07 11:30:00,161.39,161.65,161.29,161.65,26200.0,135.5042,135.7225,135.4203,135.7225,26200.0
2011-11-07 11:40:00,161.64,161.72,161.14,161.49,34300.0,135.7141,135.7813,135.2943,135.5882,34300.0
2011-11-07 11:50:00,161.53,161.9,161.27,161.42,18500.0,135.6218,135.9324,135.4035,135.5294,18500.0
2011-11-07 12:00:00,161.52,161.78,161.4,161.65,14600.0,135.6134,135.8317,135.5126,135.7225,14600.0
2011-11-07 12:10:00,161.56,161.7,160.74,160.75,70400.0,135.647,135.7645,134.9585,134.9669,70400.0
2011-11-07 12:20:00,160.74,160.81,160.24,160.45,446800.0,134.9585,135.0173,134.5387,134.715,446800.0
2011-11-07 12:30:00,160.46,160.63,160.25,160.62,41200.0,134.7234,134.8661,134.5471,134.8577,41200.0
2011-11-07 12:40:00,160.6,160.86,160.53,160.82,28900.0,134.8409,135.0592,134.7822,135.0257,28900.0
2011-11-07 12:50:00,160.77,160.99,160.76,160.94,8300.0,134.9837,135.1684,134.9753,135.1264,8300.0
2011-11-07 13:00:00,160.91,161.02,160.88,160.97,9000.0,135.1012,135.1936,135.076,135.1516,9000.0
2011-11-07 13:10:00,160.98,161.59,160.98,161.56,24100.0,135.16,135.6722,135.16,135.647,24100.0
2011-11-07 13:20:00,161.57,161.61,161.39,161.58,10000.0,135.6554,135.6889,135.5042,135.6638,10000.0
2011-11-07 13:30:00,161.61,161.62,161.43,161.43,13300.0,135.6889,135.6973,135.5378,135.5378,13300.0
2011-11-07 13:40:00,161.47,161.52,161.29,161.35,11600.0,135.5714,135.6134,135.4203,135.4706,11600.0
2011-11-07 13:50:00,161.3,162.37,161.28,162.19,52500.0,135.4287,136.327,135.4119,136.1759,52500.0
2011-11-07 14:00:00,162.33,162.71,162.1,162.46,72700.0,136.2935,136.6125,136.1004,136.4026,72700.0
2011-11-07 14:10:00,162.51,162.91,162.36,162.58,61000.0,136.4446,136.7804,136.3186,136.5034,61000.0
2011-11-07 14:20:00,162.62,163.15,162.56,162.96,122800.0,136.5369,136.9819,136.4866,136.8224,122800.0
2011-11-07 14:30:00,162.97,163.11,162.71,163.03,49800.0,136.8308,136.9484,136.6125,136.8812,49800.0
2011-11-07 14:40:00,163.06,163.06,162.67,162.81,31400.0,136.9064,136.9064,136.5789,136.6965,31400.0
2011-11-07 14:50:00,162.78,163.38,162.75,163.38,93100.0,136.6713,137.175,136.6461,137.175,93100.0
2011-11-07 15:00:00,163.38,163.4,163.22,163.36,62100.0,137.175,137.1918,137.0407,137.1583,62100.0
2011-11-07 15:10:00,163.36,163.55,163.07,163.08,99900.0,137.1583,137.3178,136.9148,136.9232,99900.0
2011-11-07 15:20:00,163.11,163.3,162.72,162.73,140200.0,136.9484,137.1079,136.6209,136.6293,140200.0
2011-11-07 15:30:00,162.71,163.3,162.71,163.25,92500.0,136.6125,137.1079,136.6125,137.0659,92500.0
2011-11-07 15:40:00,163.28,163.38,162.86,163.07,60300.0,137.0911,137.175,136.7385,136.9148,60300.0
2011-11-07 15:50:00,163.01,163.5,162.9,163.35,151400.0,136.8644,137.2758,136.772,137.1499,151400.0
2011-11-08 09:30:00,164.3,164.53,163.7,163.9,98000.0,137.9475,138.1406,137.4437,137.6116,98000.0
2011-11-08 09:40:00,163.94,164.34,163.7,163.89,108100.0,137.6452,137.9811,137.4437,137.6032,108100.0
2011-11-08 09:50:00,164.02,164.67,163.89,164.67,48200.0,137.7124,138.2581,137.6032,138.2581,48200.0
2011-11-08 10:00:00,164.74,164.83,163.95,164.0,469200.0,138.3169,138.3925,137.6536,137.6956,469200.0
2011-11-08 10:10:00,163.97,163.97,163.23,163.9,74900.0,137.6704,137.6704,137.0491,137.6116,74900.0
2011-11-08 10:20:00,163.92,163.92,162.38,162.7,84200.0,137.6284,137.6284,136.3354,136.6041,84200.0
2011-11-08 10:30:00,162.7,163.03,162.55,162.87,22400.0,136.6041,136.8812,136.4782,136.7468,22400.0
2011-11-08 10:40:00,162.98,163.38,162.81,163.17,41500.0,136.8392,137.175,136.6965,136.9987,41500.0
2011-11-08 10:50:00,163.15,163.18,162.54,162.58,59200.0,136.9819,137.0071,136.4698,136.5034,59200.0
2011-11-08 11:00:00,162.52,162.79,161.74,161.95,107900.0,136.453,136.6797,135.7981,135.9744,107900.0
2011-11-08 11:10:00,161.94,161.94,161.29,161.55,74600.0,135.966,135.966,135.4203,135.6386,74600.0
2011-11-08 11:20:00,161.56,161.75,161.21,161.67,33500.0,135.647,135.8065,135.3531,135.7393,33500.0
2011-11-08 11:30:00,161.64,161.75,161.41,161.43,58900.0,135.7141,135.8065,135.521,135.5378,58900.0
2011-11-08 11:40:00,161.41,161.95,161.31,161.92,87300.0,135.521,135.9744,135.4371,135.9492,87300.0
2011-11-08 11:50:00,161.94,162.05,161.76,161.88,24100.0,135.966,136.0584,135.8149,135.9156,24100.0
2011-11-08 12:00:00,161.87,162.5,161.6,162.5,46000.0,135.9072,136.4362,135.6805,136.4362,46000.0
2011-11-08 12:10:00,162.48,162.63,162.42,162.63,28900.0,136.4194,136.5453,136.369,136.5453,28900.0
2011-11-08 12:20:00,162.62,162.75,162.48,162.49,9200.0,136.5369,136.6461,136.4194,136.4278,9200.0
2011-11-08 12:30:00,162.51,162.87,162.51,162.79,14000.0,136.4446,136.7468,136.4446,136.6797,14000.0
2011-11-08 12:40:00,162.83,162.92,162.55,162.65,74000.0,136.7133,136.7888,136.4782,136.5621,74000.0
2011-11-08 12:50:00,162.58,162.78,162.51,162.71,13900.0,136.5034,136.6713,136.4446,136.6125,13900.0
2011-11-08 13:00:00,162.75,162.97,162.61,162.61,12200.0,136.6461,136.8308,136.5285,136.5285,12200.0
2011-11-08 13:10:00,162.63,162.64,162.29,162.52,23100.0,136.5453,136.5537,136.2599,136.453,23100.0
2011-11-08 13:20:00,162.45,163.06,162.41,162.96,15700.0,136.3942,136.9064,136.3606,136.8224,15700.0
2011-11-08 13:30:00,162.99,163.17,162.79,163.15,32600.0,136.8476,136.9987,136.6797,136.9819,32600.0
2011-11-08 13:40:00,163.22,164.07,163.07,163.78,52100.0,137.0407,137.7544,136.9148,137.5109,52100.0
2011-11-08 13:50:00,163.79,164.13,163.79,163.97,92900.0,137.5193,137.8048,137.5193,137.6704,92900.0
2011-11-08 14:00:00,163.98,164.1,163.56,163.74,45300.0,137.6788,137.7796,137.3262,137.4773,45300.0
2011-11-08 14:10:00,163.72,164.05,163.72,163.77,31700.0,137.4605,137.7376,137.4605,137.5025,31700.0
2011-11-08 14:20:00,163.61,164.49,163.58,164.45,50300.0,137.3682,138.107,137.343,138.0734,50300.0
2011-11-08 14:30:00,164.49,164.64,164.28,164.46,77600.0,138.107,138.233,137.9307,138.0818,77600.0
2011-11-08 14:40:00,164.46,164.65,164.34,164.44,93200.0,138.0818,138.2413,137.9811,138.065,93200.0
2011-11-08 14:50:00,164.42,164.66,164.32,164.51,38500.0,138.0482,138.2497,137.9643,138.1238,38500.0
2011-11-08 15:00:00,164.49,164.53,164.05,164.5,278200.0,138.107,138.1406,137.7376,138.1154,278200.0
2011-11-08 15:10:00,164.51,164.92,164.5,164.82,232000.0,138.1238,138.468,138.1154,138.3841,232000.0
2011-11-08 15:20:00,164.83,164.97,164.62,164.86,40000.0,138.3925,138.51,138.2162,138.4177,40000.0
2011-11-08 15:30:00,164.9,165.15,164.85,165.01,66700.0,138.4513,138.6612,138.4093,138.5436,66700.0
2011-11-08 15:40:00,165.04,165.09,164.65,164.94,74900.0,138.5688,138.6108,138.2413,138.4848,74900.0
2011-11-08 15:50:00,164.95,165.21,164.84,164.96,268400.0,138.4932,138.7115,138.4009,138.5016,268400.0
2011-11-09 09:30:00,160.84,161.14,160.28,160.47,208000.0,135.0424,135.2943,134.5723,134.7318,208000.0
2011-11-09 09:40:00,160.4,160.54,160.13,160.39,138700.0,134.673,134.7906,134.4463,134.6646,138700.0
2011-11-09 09:50:00,160.35,160.45,159.48,159.9,63100.0,134.631,134.715,133.9006,134.2532,63100.0
2011-11-09 10:00:00,159.89,160.32,159.82,160.06,29200.0,134.2448,134.6058,134.186,134.3876,29200.0
2011-11-09 10:10:00,160.02,160.66,160.0,160.35,34500.0,134.354,134.8913,134.3372,134.631,34500.0
2011-11-09 10:20:00,160.38,160.52,159.84,159.9,46000.0,134.6562,134.7738,134.2028,134.2532,46000.0
2011-11-09 10:30:00,159.95,160.2,159.4,159.48,134300.0,134.2952,134.5051,133.8334,133.9006,134300.0
2011-11-09 10:40:00,159.53,160.6,159.44,160.43,91300.0,133.9426,134.8409,133.867,134.6982,91300.0
2011-11-09 10:50:00,160.38,160.52,160.07,160.22,38600.0,134.6562,134.7738,134.3959,134.5219,38600.0
2011-11-09 11:00:00,160.18,160.57,160.03,160.48,36100.0,134.4883,134.8158,134.3624,134.7402,36100.0
2011-11-09 11:10:00,160.39,161.11,160.33,161.01,51900.0,134.6646,135.2691,134.6142,135.1852,51900.0
2011-11-09 11:20:00,161.03,161.08,160.67,160.72,20000.0,135.202,135.244,134.8997,134.9417,20000.0
2011-11-09 11:30:00,160.73,160.94,160.49,160.84,18000.0,134.9501,135.1264,134.7486,135.0424,18000.0
2011-11-09 11:40:00,160.82,161.07,160.58,161.04,29300.0,135.0257,135.2356,134.8241,135.2104,29300.0
2011-11-09 11:50:00,161.05,161.18,160.67,160.71,44300.0,135.2188,135.3279,134.8997,134.9333,44300.0
2011-11-09 12:00:00,160.73,160.82,160.39,160.4,44100.0,134.9501,135.0257,134.6646,134.673,44100.0
2011-11-09 12:10:00,160.4,160.53,160.22,160.31,117100.0,134.673,134.7822,134.5219,134.5975,117100.0
2011-11-09 12:20:00,160.29,160.36,159.85,159.96,111700.0,134.5807,134.6394,134.2112,134.3036,111700.0
2011-11-09 12:30:00,159.91,160.2,159.85,160.04,35100.0,134.2616,134.5051,134.2112,134.3708,35100.0
2011-11-09 12:40:00,160.0,160.2,159.85,160.13,56600.0,134.3372,134.5051,134.2112,134.4463,56600.0
2011-11-09 12:50:00,160.11,160.42,160.1,160.37,28300.0,134.4295,134.6898,134.4211,134.6478,28300.0
2011-11-09 13:00:00,160.37,160.51,160.15,160.27,52000.0,134.6478,134.7654,134.4631,134.5639,52000.0
2011-11-09 13:10:00,160.26,160.27,159.6,159.68,35700.0,134.5555,134.5639,134.0013,134.0685,35700.0
2011-11-09 13:20:00,159.66,159.82,159.49,159.77,21700.0,134.0517,134.186,133.909,134.1441,21700.0
2011-11-09 13:30:00,159.73,159.74,159.52,159.67,27700.0,134.1105,134.1189,133.9342,134.0601,27700.0
2011-11-09 13:40:00,159.57,159.58,159.08,159.12,52700.0,133.9761,133.9845,133.5647,133.5983,52700.0
2011-11-09 13:50:00,159.1,159.11,158.36,158.75,140000.0,133.5815,133.5899,132.9602,133.2877,140000.0
2011-11-09 14:00:00,158.66,158.7,157.79,158.11,128100.0,133.2121,133.2457,132.4816,132.7503,128100.0
2011-11-09 14:10:00,158.11,158.53,157.99,158.37,107600.0,132.7503,133.103,132.6496,132.9686,107600.0
2011-11-09 14:20:00,158.32,158.48,157.5,158.14,87500.0,132.9266,133.061,132.2382,132.7755,87500.0
2011-11-09 14:30:00,158.1,158.35,157.78,158.12,50200.0,132.7419,132.9518,132.4732,132.7587,50200.0
2011-11-09 14:40:00,158.07,158.5,157.82,158.35,38200.0,132.7167,133.0778,132.5068,132.9518,38200.0
2011-11-09 14:50:00,158.28,158.54,158.13,158.23,193500.0,132.8931,133.1113,132.7671,132.8511,193500.0
2011-11-09 15:00:00,158.22,158.72,158.13,158.54,100500.0,132.8427,133.2625,132.7671,133.1113,100500.0
2011-11-09 15:10:00,158.57,158.8,158.37,158.64,81200.0,133.1365,133.3296,132.9686,133.1953,81200.0
2011-11-09 15:20:00,158.61,159.0,158.57,158.62,108100.0,133.1701,133.4976,133.1365,133.1785,108100.0
2011-11-09 15:30:00,158.62,158.62,157.96,157.96,114100.0,133.1785,133.1785,132.6244,132.6244,114100.0
2011-11-09 15:40:00,157.95,158.13,157.52,157.64,233700.0,132.616,132.7671,132.2549,132.3557,233700.0
2011-11-09 15:50:00,157.62,158.14,157.52,157.81,303000.0,132.3389,132.7755,132.2549,132.4984,303000.0
2011-11-10 09:30:00,159.9,160.09,159.32,159.35,245900.0,134.2532,134.4127,133.7662,133.7914,245900.0
2011-11-10 09:40:00,159.36,159.58,159.1,159.18,52300.0,133.7998,133.9845,133.5815,133.6487,52300.0
2011-11-10 09:50:00,159.16,159.17,158.16,158.2,87300.0,133.6319,133.6403,132.7923,132.8259,87300.0
2011-11-10 10:00:00,158.22,159.08,158.02,158.67,521300.0,132.8427,133.5647,132.6748,133.2205,521300.0
2011-11-10 10:10:00,158.66,158.86,158.08,158.23,55300.0,133.2121,133.38,132.7251,132.8511,55300.0
2011-11-10 10:20:00,158.24,158.28,157.8,157.95,37200.0,132.8595,132.8931,132.49,132.616,37200.0
2011-11-10 10:30:00,157.96,157.96,157.13,157.92,184200.0,132.6244,132.6244,131.9275,132.5908,184200.0
2011-11-10 10:40:00,157.9,158.07,157.18,157.22,96200.0,132.574,132.7167,131.9695,132.0031,96200.0
2011-11-10 10:50:00,157.25,158.0,157.25,157.88,43100.0,132.0283,132.658,132.0283,132.5572,43100.0
2011-11-10 11:00:00,157.88,158.52,157.74,158.32,47200.0,132.5572,133.0946,132.4397,132.9266,47200.0
2011-11-10 11:10:00,158.35,158.56,158.07,158.14,257300.0,132.9518,133.1281,132.7167,132.7755,257300.0
2011-11-10 11:20:00,158.12,158.29,157.84,158.05,23700.0,132.7587,132.9014,132.5236,132.6999,23700.0
2011-11-10 11:30:00,158.06,158.51,157.93,158.28,32500.0,132.7083,133.0862,132.5992,132.8931,32500.0
2011-11-10 11:40:00,158.28,159.23,158.28,159.09,58300.0,132.8931,133.6907,132.8931,133.5731,58300.0
2011-11-10 11:50:00,159.0,159.07,158.59,158.75,57000.0,133.4976,133.5563,133.1533,133.2877,57000.0
2011-11-10 12:00:00,158.78,158.94,158.46,158.94,96300.0,133.3129,133.4472,133.0442,133.4472,96300.0
2011-11-10 12:10:00,158.97,159.1,158.6,158.77,31300.0,133.4724,133.5815,133.1617,133.3045,31300.0
2011-11-10 12:20:00,158.87,158.87,158.53,158.53,9100.0,133.3884,133.3884,133.103,133.103,9100.0
2011-11-10 12:30:00,158.57,158.57,157.91,158.05,27400.0,133.1365,133.1365,132.5824,132.6999,27400.0
2011-11-10 12:40:00,158.03,158.56,158.03,158.56,51800.0,132.6831,133.1281,132.6831,133.1281,51800.0
2011-11-10 12:50:00,158.53,158.99,158.48,158.88,15300.0,133.103,133.4892,133.061,133.3968,15300.0
2011-11-10 13:00:00,158.87,159.04,158.6,158.74,22800.0,133.3884,133.5312,133.1617,133.2793,22800.0
2011-11-10 13:10:00,158.74,159.65,158.74,159.47,40800.0,133.2793,134.0433,133.2793,133.8922,40800.0
2011-11-10 13:20:00,159.46,159.52,158.91,158.96,30100.0,133.8838,133.9342,133.422,133.464,30100.0
2011-11-10 13:30:00,158.99,159.17,158.84,158.91,59700.0,133.4892,133.6403,133.3632,133.422,59700.0
2011-11-10 13:40:00,158.91,159.25,158.56,158.56,37700.0,133.422,133.7075,133.1281,133.1281,37700.0
2011-11-10 13:50:00,158.45,159.02,158.43,158.95,16800.0,133.0358,133.5144,133.019,133.4556,16800.0
2011-11-10 14:00:00,158.98,158.98,158.01,158.22,42900.0,133.4808,133.4808,132.6664,132.8427,42900.0
2011-11-10 14:10:00,158.25,158.83,158.24,158.7,66200.0,132.8679,133.3548,132.8595,133.2457,66200.0
2011-11-10 14:20:00,158.68,158.71,158.09,158.16,63300.0,133.2289,133.2541,132.7335,132.7923,63300.0
2011-11-10 14:30:00,158.1,158.4,158.0,158.25,26700.0,132.7419,132.9938,132.658,132.8679,26700.0
2011-11-10 14:40:00,158.23,158.58,158.06,158.25,82000.0,132.8511,133.1449,132.7083,132.8679,82000.0
2011-11-10 14:50:00,158.31,158.43,157.66,157.67,52200.0,132.9182,133.019,132.3725,132.3809,52200.0
2011-11-10 15:00:00,157.69,158.3,157.63,157.77,46600.0,132.3977,132.9098,132.3473,132.4649,46600.0
2011-11-10 15:10:00,157.85,158.32,157.85,157.95,38600.0,132.532,132.9266,132.532,132.616,38600.0
2011-11-10 15:20:00,157.97,158.76,157.78,158.52,102100.0,132.6328,133.2961,132.4732,133.0946,102100.0
2011-11-10 15:30:00,158.52,158.59,157.93,158.35,75600.0,133.0946,133.1533,132.5992,132.9518,75600.0
2011-11-10 15:40:00,158.3,158.59,157.97,158.47,79100.0,132.9098,133.1533,132.6328,133.0526,79100.0
2011-11-10 15:50:00,158.46,158.91,158.39,158.46,241500.0,133.0442,133.422,132.9854,133.0442,241500.0
2011-11-11 09:30:00,160.47,160.78,160.15,160.58,322300.0,134.7318,134.9921,134.4631,134.8241,322300.0
2011-11-11 09:40:00,160.61,161.1,160.61,160.77,77300.0,134.8493,135.2607,134.8493,134.9837,77300.0
2011-11-11 09:50:00,160.68,161.52,160.58,161.18,42300.0,134.9081,135.6134,134.8241,135.3279,42300.0
2011-11-11 10:00:00,161.25,161.96,161.18,161.81,111000.0,135.3867,135.9828,135.3279,135.8569,111000.0
2011-11-11 10:10:00,161.82,162.03,161.57,161.69,79500.0,135.8653,136.0416,135.6554,135.7561,79500.0
2011-11-11 10:20:00,161.64,162.07,161.64,162.01,45000.0,135.7141,136.0752,135.7141,136.0248,45000.0
2011-11-11 10:30:00,162.06,162.5,162.06,162.33,75300.0,136.0668,136.4362,136.0668,136.2935,75300.0
2011-11-11 10:40:00,162.33,162.98,162.3,162.91,386400.0,136.2935,136.8392,136.2683,136.7804,386400.0
2011-11-11 10:50:00,162.93,163.09,162.81,162.93,81800.0,136.7972,136.9316,136.6965,136.7972,81800.0
2011-11-11 11:00:00,162.91,162.97,162.81,162.82,70700.0,136.7804,136.8308,136.6965,136.7049,70700.0
2011-11-11 11:10:00,162.82,163.06,162.7,162.89,61200.0,136.7049,136.9064,136.6041,136.7636,61200.0
2011-11-11 11:20:00,162.82,162.91,162.76,162.83,80600.0,136.7049,136.7804,136.6545,136.7133,80600.0
2011-11-11 11:30:00,162.87,162.92,162.66,162.74,43200.0,136.7468,136.7888,136.5705,136.6377,43200.0
2011-11-11 11:40:00,162.74,162.98,162.63,162.71,53900.0,136.6377,136.8392,136.5453,136.6125,53900.0
2011-11-11 11:50:00,162.73,162.73,162.47,162.55,18800.0,136.6293,136.6293,136.411,136.4782,18800.0
2011-11-11 12:00:00,162.54,162.76,162.51,162.69,30600.0,136.4698,136.6545,136.4446,136.5957,30600.0
2011-11-11 12:10:00,162.72,162.77,162.4,162.41,30700.0,136.6209,136.6629,136.3522,136.3606,30700.0
2011-11-11 12:20:00,162.43,162.53,162.15,162.3,31000.0,136.3774,136.4614,136.1423,136.2683,31000.0
2011-11-11 12:30:00,162.27,162.27,162.06,162.1,25200.0,136.2431,136.2431,136.0668,136.1004,25200.0
2011-11-11 12:40:00,162.11,162.33,162.08,162.26,16300.0,136.1087,136.2935,136.0836,136.2347,16300.0
2011-11-11 12:50:00,162.22,162.35,162.18,162.33,20200.0,136.2011,136.3103,136.1675,136.2935,20200.0
2011-11-11 13:00:00,162.35,162.8,162.32,162.8,293100.0,136.3103,136.6881,136.2851,136.6881,293100.0
2011-11-11 13:10:00,162.78,162.8,162.48,162.48,23000.0,136.6713,136.6881,136.4194,136.4194,23000.0
2011-11-11 13:20:00,162.48,162.56,162.15,162.21,23600.0,136.4194,136.4866,136.1423,136.1927,23600.0
2011-11-11 13:30:00,162.22,162.41,162.21,162.41,79300.0,136.2011,136.3606,136.1927,136.3606,79300.0
2011-11-11 13:40:00,162.4,162.6,162.35,162.52,29900.0,136.3522,136.5202,136.3103,136.453,29900.0
2011-11-11 13:50:00,162.52,162.52,162.13,162.23,21900.0,136.453,136.453,136.1255,136.2095,21900.0
2011-11-11 14:00:00,162.26,162.42,162.22,162.41,19700.0,136.2347,136.369,136.2011,136.3606,19700.0
2011-11-11 14:10:00,162.41,162.57,162.32,162.53,334900.0,136.3606,136.495,136.2851,136.4614,334900.0
2011-11-11 14:20:00,162.57,162.6,162.39,162.57,187400.0,136.495,136.5202,136.3438,136.495,187400.0
2011-11-11 14:30:00,162.57,162.67,162.41,162.41,74800.0,136.495,136.5789,136.3606,136.3606,74800.0
2011-11-11 14:40:00,162.43,162.58,162.34,162.38,56500.0,136.3774,136.5034,136.3019,136.3354,56500.0
2011-11-11 14:50:00,162.38,162.42,161.92,162.1,65200.0,136.3354,136.369,135.9492,136.1004,65200.0
2011-11-11 15:00:00,162.09,162.18,161.89,161.97,104600.0,136.092,136.1675,135.924,135.9912,104600.0
2011-11-11 15:10:00,162.01,162.16,161.81,162.08,81800.0,136.0248,136.1507,135.8569,136.0836,81800.0
2011-11-11 15:20:00,162.12,162.25,161.9,162.24,67500.0,136.1171,136.2263,135.9324,136.2179,67500.0
2011-11-11 15:30:00,162.25,162.27,162.04,162.11,87600.0,136.2263,136.2431,136.05,136.1087,87600.0
2011-11-11 15:40:00,162.08,162.2,161.89,162.2,91200.0,136.0836,136.1843,135.924,136.1843,91200.0
2011-11-11 15:50:00,162.22,162.4,162.2,162.28,156600.0,136.2011,136.3522,136.1843,136.2515,156600.0
2011-11-14 09:30:00,161.45,161.95,161.25,161.95,62000.0,135.5546,135.9744,135.3867,135.9744,62000.0
2011-11-14 09:40:00,161.96,162.04,160.98,161.04,384500.0,135.9828,136.05,135.16,135.2104,384500.0
2011-11-14 09:50:00,160.99,161.31,160.75,161.29,21900.0,135.1684,135.4371,134.9669,135.4203,21900.0
2011-11-14 10:00:00,161.19,161.7,160.95,161.6,70300.0,135.3363,135.7645,135.1348,135.6805,70300.0
2011-11-14 10:10:00,161.58,162.0,161.49,161.49,46100.0,135.6638,136.0164,135.5882,135.5882,46100.0
2011-11-14 10:20:00,161.57,161.9,161.56,161.81,21600.0,135.6554,135.9324,135.647,135.8569,21600.0
2011-11-14 10:30:00,161.76,161.76,161.09,161.32,263900.0,135.8149,135.8149,135.2523,135.4455,263900.0
2011-11-14 10:40:00,161.29,161.29,160.85,161.12,39200.0,135.4203,135.4203,135.0508,135.2775,39200.0
2011-11-14 10:50:00,161.1,161.39,161.01,161.23,24600.0,135.2607,135.5042,135.1852,135.3699,24600.0
2011-11-14 11:00:00,161.23,161.67,161.13,161.58,23700.0,135.3699,135.7393,135.2859,135.6638,23700.0
2011-11-14 11:10:00,161.64,161.64,161.1,161.2,17800.0,135.7141,135.7141,135.2607,135.3447,17800.0
2011-11-14 11:20:00,161.2,161.52,161.11,161.13,20000.0,135.3447,135.6134,135.2691,135.2859,20000.0
2011-11-14 11:30:00,161.12,161.44,161.09,161.23,10200.0,135.2775,135.5462,135.2523,135.3699,10200.0
2011-11-14 11:40:00,161.22,161.26,160.8,160.94,23500.0,135.3615,135.3951,135.0089,135.1264,23500.0
2011-11-14 11:50:00,160.94,161.09,160.31,160.51,73900.0,135.1264,135.2523,134.5975,134.7654,73900.0
2011-11-14 12:00:00,160.49,160.69,160.19,160.69,62300.0,134.7486,134.9165,134.4967,134.9165,62300.0
2011-11-14 12:10:00,160.66,160.69,160.18,160.19,25200.0,134.8913,134.9165,134.4883,134.4967,25200.0
2011-11-14 12:20:00,160.2,160.28,159.8,159.92,73600.0,134.5051,134.5723,134.1693,134.27,73600.0
2011-11-14 12:30:00,159.89,160.09,159.73,160.04,43000.0,134.2448,134.4127,134.1105,134.3708,43000.0
2011-11-14 12:40:00,160.0,160.15,159.95,160.09,9600.0,134.3372,134.4631,134.2952,134.4127,9600.0
2011-11-14 12:50:00,160.1,160.37,160.1,160.32,17000.0,134.4211,134.6478,134.4211,134.6058,17000.0
2011-11-14 13:00:00,160.28,160.29,160.02,160.13,26300.0,134.5723,134.5807,134.354,134.4463,26300.0
2011-11-14 13:10:00,160.13,160.35,159.99,160.31,44300.0,134.4463,134.631,134.3288,134.5975,44300.0
2011-11-14 13:20:00,160.33,160.69,160.23,160.64,49800.0,134.6142,134.9165,134.5303,134.8745,49800.0
2011-11-14 13:30:00,160.67,161.07,160.46,161.01,102100.0,134.8997,135.2356,134.7234,135.1852,102100.0
2011-11-14 13:40:00,161.04,161.1,160.75,160.75,20700.0,135.2104,135.2607,134.9669,134.9669,20700.0
2011-11-14 13:50:00,160.7,160.78,160.48,160.64,18800.0,134.9249,134.9921,134.7402,134.8745,18800.0
2011-11-14 14:00:00,160.67,160.81,160.57,160.72,20700.0,134.8997,135.0173,134.8158,134.9417,20700.0
2011-11-14 14:10:00,160.72,160.88,160.56,160.56,24800.0,134.9417,135.076,134.8074,134.8074,24800.0
2011-11-14 14:20:00,160.56,160.71,160.4,160.4,17900.0,134.8074,134.9333,134.673,134.673,17900.0
2011-11-14 14:30:00,160.39,160.5,160.28,160.36,21200.0,134.6646,134.757,134.5723,134.6394,21200.0
2011-11-14 14:40:00,160.37,160.43,160.17,160.17,30500.0,134.6478,134.6982,134.4799,134.4799,30500.0
2011-11-14 14:50:00,160.14,160.25,159.73,159.77,77000.0,134.4547,134.5471,134.1105,134.1441,77000.0
2011-11-14 15:00:00,159.75,160.2,159.71,160.05,62200.0,134.1273,134.5051,134.0937,134.3792,62200.0
2011-11-14 15:10:00,160.09,160.22,159.91,159.92,56600.0,134.4127,134.5219,134.2616,134.27,56600.0
2011-11-14 15:20:00,159.92,160.46,159.92,160.3,22100.0,134.27,134.7234,134.27,134.5891,22100.0
2011-11-14 15:30:00,160.3,160.59,160.26,160.4,77700.0,134.5891,134.8325,134.5555,134.673,77700.0
2011-11-14 15:40:00,160.38,160.75,160.38,160.72,45800.0,134.6562,134.9669,134.6562,134.9417,45800.0
2011-11-14 15:50:00,160.72,160.85,160.37,160.56,113700.0,134.9417,135.0508,134.6478,134.8074,113700.0
2011-11-15 09:30:00,160.12,160.79,159.83,160.79,74600.0,134.4379,135.0005,134.1944,135.0005,74600.0
2011-11-15 09:40:00,160.71,161.28,160.4,160.56,257900.0,134.9333,135.4119,134.673,134.8074,257900.0
2011-11-15 09:50:00,160.63,161.18,160.54,160.81,225100.0,134.8661,135.3279,134.7906,135.0173,225100.0
2011-11-15 10:00:00,160.93,160.97,160.44,160.53,46000.0,135.118,135.1516,134.7066,134.7822,46000.0
2011-11-15 10:10:00,160.51,160.63,159.88,159.91,27700.0,134.7654,134.8661,134.2364,134.2616,27700.0
2011-11-15 10:20:00,159.94,160.41,159.92,160.34,29600.0,134.2868,134.6814,134.27,134.6226,29600.0
2011-11-15 10:30:00,160.32,160.7,160.13,160.36,29300.0,134.6058,134.9249,134.4463,134.6394,29300.0
2011-11-15 10:40:00,160.38,160.82,160.13,160.28,32900.0,134.6562,135.0257,134.4463,134.5723,32900.0
2011-11-15 10:50:00,160.31,160.46,160.0,160.0,25100.0,134.5975,134.7234,134.3372,134.3372,25100.0
2011-11-15 11:00:00,159.96,160.22,159.78,159.91,37000.0,134.3036,134.5219,134.1525,134.2616,37000.0
2011-11-15 11:10:00,159.9,160.32,159.56,159.59,81600.0,134.2532,134.6058,133.9677,133.9929,81600.0
2011-11-15 11:20:00,159.59,159.69,159.28,159.6,29600.0,133.9929,134.0769,133.7327,134.0013,29600.0
2011-11-15 11:30:00,159.63,159.64,159.14,159.2,52800.0,134.0265,134.0349,133.6151,133.6655,52800.0
2011-11-15 11:40:00,159.2,159.57,159.2,159.57,12600.0,133.6655,133.9761,133.6655,133.9761,12600.0
2011-11-15 11:50:00,159.58,160.06,159.37,160.01,217500.0,133.9845,134.3876,133.8082,134.3456,217500.0
2011-11-15 12:00:00,160.05,160.84,160.0,160.39,356900.0,134.3792,135.0424,134.3372,134.6646,356900.0
2011-11-15 12:10:00,160.36,160.64,160.31,160.41,34800.0,134.6394,134.8745,134.5975,134.6814,34800.0
2011-11-15 12:20:00,160.47,161.14,160.46,161.04,78900.0,134.7318,135.2943,134.7234,135.2104,78900.0
2011-11-15 12:30:00,161.04,162.07,161.04,161.52,179500.0,135.2104,136.0752,135.2104,135.6134,179500.0
2011-11-15 12:40:00,161.52,161.77,161.37,161.4,33900.0,135.6134,135.8233,135.4874,135.5126,33900.0
2011-11-15 12:50:00,161.36,161.83,161.36,161.83,37300.0,135.479,135.8737,135.479,135.8737,37300.0
2011-11-15 13:00:00,161.82,162.15,161.72,161.9,61800.0,135.8653,136.1423,135.7813,135.9324,61800.0
2011-11-15 13:10:00,161.87,162.04,161.54,161.65,48600.0,135.9072,136.05,135.6302,135.7225,48600.0
2011-11-15 13:20:00,161.65,162.05,161.61,161.96,30800.0,135.7225,136.0584,135.6889,135.9828,30800.0
2011-11-15 13:30:00,161.97,162.57,161.94,162.5,336800.0,135.9912,136.495,135.966,136.4362,336800.0
2011-11-15 13:40:00,162.5,162.65,162.39,162.49,185100.0,136.4362,136.5621,136.3438,136.4278,185100.0
2011-11-15 13:50:00,162.5,162.67,162.4,162.5,65300.0,136.4362,136.5789,136.3522,136.4362,65300.0
2011-11-15 14:00:00,162.46,162.58,162.35,162.54,32500.0,136.4026,136.5034,136.3103,136.4698,32500.0
2011-11-15 14:10:00,162.54,162.69,162.33,162.35,78400.0,136.4698,136.5957,136.2935,136.3103,78400.0
2011-11-15 14:20:00,162.36,162.44,162.13,162.21,62600.0,136.3186,136.3858,136.1255,136.1927,62600.0
2011-11-15 14:30:00,162.23,162.42,162.23,162.3,77800.0,136.2095,136.369,136.2095,136.2683,77800.0
2011-11-15 14:40:00,162.34,162.51,162.26,162.32,40100.0,136.3019,136.4446,136.2347,136.2851,40100.0
2011-11-15 14:50:00,162.4,162.61,162.35,162.49,44300.0,136.3522,136.5285,136.3103,136.4278,44300.0
2011-11-15 15:00:00,162.49,162.84,162.45,162.67,68400.0,136.4278,136.7217,136.3942,136.5789,68400.0
2011-11-15 15:10:00,162.68,162.84,162.56,162.59,66100.0,136.5873,136.7217,136.4866,136.5118,66100.0
2011-11-15 15:20:00,162.61,162.99,162.6,162.94,88100.0,136.5285,136.8476,136.5202,136.8056,88100.0
2011-11-15 15:30:00,162.95,163.0,162.62,162.65,102300.0,136.814,136.856,136.5369,136.5621,102300.0
2011-11-15 15:40:00,162.63,162.85,162.55,162.71,43500.0,136.5453,136.7301,136.4782,136.6125,43500.0
2011-11-15 15:50:00,162.7,162.7,162.1,162.11,78800.0,136.6041,136.6041,136.1004,136.1087,78800.0
2011-11-16 09:30:00,160.56,160.96,160.01,160.82,80500.0,134.8074,135.1432,134.3456,135.0257,80500.0
2011-11-16 09:40:00,160.98,161.11,160.73,160.87,18600.0,135.16,135.2691,134.9501,135.0676,18600.0
2011-11-16 09:50:00,160.93,161.39,160.93,161.23,17400.0,135.118,135.5042,135.118,135.3699,17400.0
2011-11-16 10:00:00,161.27,161.58,160.85,160.89,35200.0,135.4035,135.6638,135.0508,135.0844,35200.0
2011-11-16 10:10:00,160.89,161.6,160.82,161.37,52300.0,135.0844,135.6805,135.0257,135.4874,52300.0
2011-11-16 10:20:00,161.41,161.49,161.0,161.09,61400.0,135.521,135.5882,135.1768,135.2523,61400.0
2011-11-16 10:30:00,161.05,161.45,160.9,161.32,43100.0,135.2188,135.5546,135.0928,135.4455,43100.0
2011-11-16 10:40:00,161.36,161.94,161.15,161.73,35200.0,135.479,135.966,135.3027,135.7897,35200.0
2011-11-16 10:50:00,161.75,162.15,161.71,161.98,29800.0,135.8065,136.1423,135.7729,135.9996,29800.0
2011-11-16 11:00:00,162.05,162.47,162.03,162.45,108000.0,136.0584,136.411,136.0416,136.3942,108000.0
2011-11-16 11:10:00,162.44,162.55,162.32,162.55,177100.0,136.3858,136.4782,136.2851,136.4782,177100.0
2011-11-16 11:20:00,162.39,162.74,162.38,162.38,21700.0,136.3438,136.6377,136.3354,136.3354,21700.0
2011-11-16 11:30:00,162.45,162.55,162.09,162.19,29900.0,136.3942,136.4782,136.092,136.1759,29900.0
2011-11-16 11:40:00,162.23,162.36,161.86,161.94,294900.0,136.2095,136.3186,135.8988,135.966,294900.0
2011-11-16 11:50:00,161.94,161.99,161.74,161.81,72800.0,135.966,136.008,135.7981,135.8569,72800.0
2011-11-16 12:00:00,161.79,161.93,161.73,161.81,19800.0,135.8401,135.9576,135.7897,135.8569,19800.0
2011-11-16 12:10:00,161.8,161.8,161.59,161.73,65600.0,135.8485,135.8485,135.6722,135.7897,65600.0
2011-11-16 12:20:00,161.74,161.89,161.64,161.68,20200.0,135.7981,135.924,135.7141,135.7477,20200.0
2011-11-16 12:30:00,161.7,162.14,161.7,162.07,58500.0,135.7645,136.1339,135.7645,136.0752,58500.0
2011-11-16 12:40:00,162.08,162.16,161.73,161.79,38800.0,136.0836,136.1507,135.7897,135.8401,38800.0
2011-11-16 12:50:00,161.81,161.93,161.62,161.91,24400.0,135.8569,135.9576,135.6973,135.9408,24400.0
2011-11-16 13:00:00,161.99,162.14,161.93,162.0,24700.0,136.008,136.1339,135.9576,136.0164,24700.0
2011-11-16 13:10:00,162.0,162.24,161.92,162.24,16900.0,136.0164,136.2179,135.9492,136.2179,16900.0
2011-11-16 13:20:00,162.22,162.65,162.16,162.63,55000.0,136.2011,136.5621,136.1507,136.5453,55000.0
2011-11-16 13:30:00,162.63,162.87,162.61,162.83,66600.0,136.5453,136.7468,136.5285,136.7133,66600.0
2011-11-16 13:40:00,162.85,163.2,162.79,163.13,83900.0,136.7301,137.0239,136.6797,136.9651,83900.0
2011-11-16 13:50:00,163.14,163.22,162.71,162.71,71600.0,136.9735,137.0407,136.6125,136.6125,71600.0
2011-11-16 14:00:00,162.75,162.87,162.67,162.68,39500.0,136.6461,136.7468,136.5789,136.5873,39500.0
2011-11-16 14:10:00,162.68,162.79,162.47,162.58,31900.0,136.5873,136.6797,136.411,136.5034,31900.0
2011-11-16 14:20:00,162.62,162.89,162.62,162.65,23800.0,136.5369,136.7636,136.5369,136.5621,23800.0
2011-11-16 14:30:00,162.73,162.98,162.71,162.98,31900.0,136.6293,136.8392,136.6125,136.8392,31900.0
2011-11-16 14:40:00,162.88,162.95,162.44,162.51,26100.0,136.7552,136.814,136.3858,136.4446,26100.0
2011-11-16 14:50:00,162.44,162.48,162.06,162.27,37000.0,136.3858,136.4194,136.0668,136.2431,37000.0
2011-11-16 15:00:00,162.31,162.42,162.11,162.41,35900.0,136.2767,136.369,136.1087,136.3606,35900.0
2011-11-16 15:10:00,162.42,162.48,161.25,161.49,129700.0,136.369,136.4194,135.3867,135.5882,129700.0
2011-11-16 15:20:00,161.47,161.54,161.0,161.0,72200.0,135.5714,135.6302,135.1768,135.1768,72200.0
2011-11-16 15:30:00,161.0,161.0,159.76,160.44,136100.0,135.1768,135.1768,134.1357,134.7066,136100.0
2011-11-16 15:40:00,160.35,160.89,160.13,160.51,164600.0,134.631,135.0844,134.4463,134.7654,164600.0
2011-11-16 15:50:00,160.44,160.44,159.7,159.94,355300.0,134.7066,134.7066,134.0853,134.2868,355300.0
2011-11-17 09:30:00,159.6,159.9,158.9,158.94,97600.0,134.0013,134.2532,133.4136,133.4472,97600.0
2011-11-17 09:40:00,158.91,159.08,158.37,158.49,74100.0,133.422,133.5647,132.9686,133.0694,74100.0
2011-11-17 09:50:00,158.48,159.2,158.45,159.01,39100.0,133.061,133.6655,133.0358,133.506,39100.0
2011-11-17 10:00:00,158.98,159.43,158.65,159.33,90800.0,133.4808,133.8586,133.2037,133.7746,90800.0
2011-11-17 10:10:00,159.3,159.39,158.95,159.09,67500.0,133.7494,133.825,133.4556,133.5731,67500.0
2011-11-17 10:20:00,159.13,159.5,158.72,159.5,52200.0,133.6067,133.9174,133.2625,133.9174,52200.0
2011-11-17 10:30:00,159.57,160.15,159.03,159.98,41900.0,133.9761,134.4631,133.5228,134.3204,41900.0
2011-11-17 10:40:00,159.88,160.09,159.51,159.54,29600.0,134.2364,134.4127,133.9258,133.951,29600.0
2011-11-17 10:50:00,159.62,159.83,159.39,159.43,29600.0,134.0181,134.1944,133.825,133.8586,29600.0
2011-11-17 11:00:00,159.4,159.54,158.9,159.07,32400.0,133.8334,133.951,133.4136,133.5563,32400.0
2011-11-17 11:10:00,159.08,159.24,158.96,159.21,23200.0,133.5647,133.6991,133.464,133.6739,23200.0
2011-11-17 11:20:00,159.2,159.52,158.85,159.41,80000.0,133.6655,133.9342,133.3716,133.8418,80000.0
2011-11-17 11:30:00,159.46,159.73,159.31,159.45,56900.0,133.8838,134.1105,133.7578,133.8754,56900.0
2011-11-17 11:40:00,159.52,159.85,159.41,159.43,29600.0,133.9342,134.2112,133.8418,133.8586,29600.0
2011-11-17 11:50:00,159.38,159.55,159.09,159.4,56400.0,133.8166,133.9594,133.5731,133.8334,56400.0
2011-11-17 12:00:00,159.41,159.47,158.98,159.02,40600.0,133.8418,133.8922,133.4808,133.5144,40600.0
2011-11-17 12:10:00,159.0,159.0,158.6,158.86,34700.0,133.4976,133.4976,133.1617,133.38,34700.0
2011-11-17 12:20:00,158.86,158.89,158.63,158.65,43100.0,133.38,133.4052,133.1869,133.2037,43100.0
2011-11-17 12:30:00,158.51,158.55,156.69,157.11,208800.0,133.0862,133.1197,131.5581,131.9107,208800.0
2011-11-17 12:40:00,157.08,157.19,156.42,156.94,165400.0,131.8855,131.9779,131.3314,131.768,165400.0
2011-11-17 12:50:00,156.94,157.57,156.94,157.47,43900.0,131.768,132.2969,131.768,132.213,43900.0
2011-11-17 13:00:00,157.5,157.51,156.77,156.81,29700.0,132.2382,132.2466,131.6252,131.6588,29700.0
2011-11-17 13:10:00,156.85,157.52,156.74,157.42,32500.0,131.6924,132.2549,131.6001,132.171,32500.0
2011-11-17 13:20:00,157.45,157.48,157.03,157.23,25600.0,132.1962,132.2214,131.8435,132.0115,25600.0
2011-11-17 13:30:00,157.24,157.34,156.98,157.24,38800.0,132.0199,132.1038,131.8016,132.0199,38800.0
2011-11-17 13:40:00,157.23,157.41,156.94,157.0,27400.0,132.0115,132.1626,131.768,131.8184,27400.0
2011-11-17 13:50:00,156.94,157.36,156.36,157.26,61900.0,131.768,132.1206,131.281,132.0367,61900.0
2011-11-17 14:00:00,157.19,157.2,156.86,157.07,39400.0,131.9779,131.9863,131.7008,131.8771,39400.0
2011-11-17 14:10:00,156.99,157.12,156.61,156.73,39800.0,131.81,131.9191,131.4909,131.5917,39800.0
2011-11-17 14:20:00,156.71,156.93,156.26,156.67,52000.0,131.5749,131.7596,131.197,131.5413,52000.0
2011-11-17 14:30:00,156.68,156.81,156.38,156.38,53500.0,131.5497,131.6588,131.2978,131.2978,53500.0
2011-11-17 14:40:00,156.41,157.32,156.41,157.1,29500.0,131.323,132.087,131.323,131.9023,29500.0
2011-11-17 14:50:00,157.06,157.28,157.04,157.18,31000.0,131.8687,132.0534,131.8519,131.9695,31000.0
2011-11-17 15:00:00,157.09,157.33,156.91,156.94,55500.0,131.8939,132.0954,131.7428,131.768,55500.0
2011-11-17 15:10:00,156.94,156.94,156.63,156.67,54800.0,131.768,131.768,131.5077,131.5413,54800.0
2011-11-17 15:20:00,156.72,157.18,156.5,156.83,43200.0,131.5833,131.9695,131.3985,131.6756,43200.0
2011-11-17 15:30:00,156.8,157.03,156.38,156.38,72700.0,131.6504,131.8435,131.2978,131.2978,72700.0
2011-11-17 15:40:00,156.37,157.07,156.22,156.73,103500.0,131.2894,131.8771,131.1635,131.5917,103500.0
2011-11-17 15:50:00,156.75,156.89,156.37,156.89,126700.0,131.6085,131.726,131.2894,131.726,126700.0
2011-11-18 09:30:00,157.58,157.7,156.66,156.69,160400.0,132.3053,132.4061,131.5329,131.5581,160400.0
2011-11-18 09:40:00,156.64,157.07,156.2,156.46,86400.0,131.5161,131.8771,131.1467,131.365,86400.0
2011-11-18 09:50:00,156.45,157.17,156.17,157.0,71200.0,131.3566,131.9611,131.1215,131.8184,71200.0
2011-11-18 10:00:00,157.05,157.11,156.74,156.81,86700.0,131.8603,131.9107,131.6001,131.6588,86700.0
2011-11-18 10:10:00,156.78,157.27,156.57,156.82,93900.0,131.6336,132.045,131.4573,131.6672,93900.0
2011-11-18 10:20:00,156.77,156.92,156.26,156.61,47700.0,131.6252,131.7512,131.197,131.4909,47700.0
2011-11-18 10:30:00,156.63,157.12,156.5,157.1,121600.0,131.5077,131.9191,131.3985,131.9023,121600.0
2011-11-18 10:40:00,157.13,157.42,156.87,157.42,46700.0,131.9275,132.171,131.7092,132.171,46700.0
2011-11-18 10:50:00,157.42,157.72,157.37,157.4,45000.0,132.171,132.4229,132.129,132.1542,45000.0
2011-11-18 11:00:00,157.38,157.52,156.96,156.98,225600.0,132.1374,132.2549,131.7848,131.8016,225600.0
2011-11-18 11:10:00,156.97,157.2,156.82,156.91,26300.0,131.7932,131.9863,131.6672,131.7428,26300.0
2011-11-18 11:20:00,156.89,157.11,156.82,156.99,14800.0,131.726,131.9107,131.6672,131.81,14800.0
2011-11-18 11:30:00,157.03,157.11,156.53,156.7,15000.0,131.8435,131.9107,131.4237,131.5665,15000.0
2011-11-18 11:40:00,156.69,156.91,156.4,156.49,17500.0,131.5581,131.7428,131.3146,131.3902,17500.0
2011-11-18 11:50:00,156.45,156.66,156.43,156.5,32600.0,131.3566,131.5329,131.3398,131.3985,32600.0
2011-11-18 12:00:00,156.46,156.5,155.81,156.19,59700.0,131.365,131.3985,130.8192,131.1383,59700.0
2011-11-18 12:10:00,156.22,156.42,156.16,156.34,23800.0,131.1635,131.3314,131.1131,131.2642,23800.0
2011-11-18 12:20:00,156.2,156.57,156.05,156.44,31700.0,131.1467,131.4573,131.0207,131.3482,31700.0
2011-11-18 12:30:00,156.44,156.64,156.37,156.42,21600.0,131.3482,131.5161,131.2894,131.3314,21600.0
2011-11-18 12:40:00,156.38,156.68,156.33,156.57,8600.0,131.2978,131.5497,131.2558,131.4573,8600.0
2011-11-18 12:50:00,156.55,156.55,156.32,156.36,8700.0,131.4405,131.4405,131.2474,131.281,8700.0
2011-11-18 13:00:00,156.28,156.5,156.28,156.45,16300.0,131.2138,131.3985,131.2138,131.3566,16300.0
2011-11-18 13:10:00,156.49,156.86,156.43,156.74,17500.0,131.3902,131.7008,131.3398,131.6001,17500.0
2011-11-18 13:20:00,156.75,156.77,156.59,156.7,13500.0,131.6085,131.6252,131.4741,131.5665,13500.0
2011-11-18 13:30:00,156.68,157.11,156.67,157.04,35300.0,131.5497,131.9107,131.5413,131.8519,35300.0
2011-11-18 13:40:00,157.06,157.15,156.91,156.94,36900.0,131.8687,131.9443,131.7428,131.768,36900.0
2011-11-18 13:50:00,156.95,157.21,156.91,156.91,94800.0,131.7764,131.9947,131.7428,131.7428,94800.0
2011-11-18 14:00:00,156.79,156.85,156.64,156.82,10900.0,131.642,131.6924,131.5161,131.6672,10900.0
2011-11-18 14:10:00,156.8,157.6,156.77,157.16,100700.0,131.6504,132.3221,131.6252,131.9527,100700.0
2011-11-18 14:20:00,157.14,157.38,156.83,157.03,43000.0,131.9359,132.1374,131.6756,131.8435,43000.0
2011-11-18 14:30:00,157.04,157.29,156.99,157.08,36200.0,131.8519,132.0618,131.81,131.8855,36200.0
2011-11-18 14:40:00,157.07,157.2,156.93,156.93,28900.0,131.8771,131.9863,131.7596,131.7596,28900.0
2011-11-18 14:50:00,156.76,157.02,156.67,156.77,41100.0,131.6168,131.8351,131.5413,131.6252,41100.0
2011-11-18 15:00:00,156.79,156.85,156.55,156.85,15600.0,131.642,131.6924,131.4405,131.6924,15600.0
2011-11-18 15:10:00,156.85,157.01,156.67,156.84,40900.0,131.6924,131.8267,131.5413,131.684,40900.0
2011-11-18 15:20:00,156.88,156.91,156.63,156.72,22100.0,131.7176,131.7428,131.5077,131.5833,22100.0
2011-11-18 15:30:00,156.73,157.05,156.64,156.86,72000.0,131.5917,131.8603,131.5161,131.7008,72000.0
2011-11-18 15:40:00,156.83,156.92,156.6,156.82,103700.0,131.6756,131.7512,131.4825,131.6672,103700.0
2011-11-18 15:50:00,156.82,156.83,156.55,156.69,170700.0,131.6672,131.6756,131.4405,131.5581,170700.0
2011-11-21 09:30:00,154.21,154.46,153.58,153.69,436200.0,129.4758,129.6857,128.9469,129.0393,436200.0
2011-11-21 09:40:00,153.68,153.89,153.38,153.76,124700.0,129.0309,129.2072,128.779,129.098,124700.0
2011-11-21 09:50:00,153.71,153.72,153.35,153.5,214300.0,129.056,129.0644,128.7538,128.8797,214300.0
2011-11-21 10:00:00,153.55,153.76,153.02,153.2,220500.0,128.9217,129.098,128.4767,128.6278,220500.0
2011-11-21 10:10:00,153.23,153.69,153.18,153.41,68000.0,128.653,129.0393,128.6111,128.8042,68000.0
2011-11-21 10:20:00,153.38,153.71,153.29,153.5,375300.0,128.779,129.056,128.7034,128.8797,375300.0
2011-11-21 10:30:00,153.41,153.6,153.14,153.44,59600.0,128.8042,128.9637,128.5775,128.8294,59600.0
2011-11-21 10:40:00,153.38,153.49,152.8,152.85,66800.0,128.779,128.8713,128.292,128.334,66800.0
2011-11-21 10:50:00,152.87,152.93,152.3,152.3,50900.0,128.3508,128.4012,127.8722,127.8722,50900.0
2011-11-21 11:00:00,152.33,152.34,151.96,152.18,60600.0,127.8974,127.9058,127.5867,127.7714,60600.0
2011-11-21 11:10:00,152.16,152.69,152.16,152.62,54400.0,127.7547,128.1996,127.7547,128.1409,54400.0
2011-11-21 11:20:00,152.64,152.79,152.4,152.61,33400.0,128.1577,128.2836,127.9562,128.1325,33400.0
2011-11-21 11:30:00,152.53,152.6,152.11,152.14,73400.0,128.0653,128.1241,127.7127,127.7379,73400.0
2011-11-21 11:40:00,152.08,152.46,151.89,152.45,75500.0,127.6875,128.0065,127.528,127.9981,75500.0
2011-11-21 11:50:00,152.41,152.61,152.34,152.52,26900.0,127.9646,128.1325,127.9058,128.0569,26900.0
2011-11-21 12:00:00,152.58,152.68,152.25,152.25,29800.0,128.1073,128.1912,127.8302,127.8302,29800.0
2011-11-21 12:10:00,152.27,152.66,152.26,152.35,42400.0,127.847,128.1745,127.8386,127.9142,42400.0
2011-11-21 12:20:00,152.31,152.52,152.24,152.3,28700.0,127.8806,128.0569,127.8218,127.8722,28700.0
2011-11-21 12:30:00,152.25,152.49,152.17,152.45,32800.0,127.8302,128.0317,127.763,127.9981,32800.0
2011-11-21 12:40:00,152.45,152.61,152.36,152.55,12700.0,127.9981,128.1325,127.9226,128.0821,12700.0
2011-11-21 12:50:00,152.55,152.59,152.36,152.39,19900.0,128.0821,128.1157,127.9226,127.9478,19900.0
2011-11-21 13:00:00,152.38,152.98,152.38,152.91,23200.0,127.9394,128.4431,127.9394,128.3844,23200.0
2011-11-21 13:10:00,152.96,153.01,152.84,152.97,22000.0,128.4263,128.4683,128.3256,128.4347,22000.0
2011-11-21 13:20:00,152.98,153.11,152.82,152.82,18100.0,128.4431,128.5523,128.3088,128.3088,18100.0
2011-11-21 13:30:00,152.79,152.8,152.63,152.73,30800.0,128.2836,128.292,128.1493,128.2332,30800.0
2011-11-21 13:40:00,152.68,152.79,152.55,152.69,42600.0,128.1912,128.2836,128.0821,128.1996,42600.0
2011-11-21 13:50:00,152.7,152.73,152.27,152.34,33200.0,128.208,128.2332,127.847,127.9058,33200.0
2011-11-21 14:00:00,152.3,152.51,152.2,152.48,74300.0,127.8722,128.0485,127.7882,128.0233,74300.0
2011-11-21 14:10:00,152.52,153.53,152.46,153.1,46100.0,128.0569,128.9049,128.0065,128.5439,46100.0
2011-11-21 14:20:00,153.11,153.23,152.98,153.12,42700.0,128.5523,128.653,128.4431,128.5607,42700.0
2011-11-21 14:30:00,153.12,153.53,153.1,153.34,38700.0,128.5607,128.9049,128.5439,128.7454,38700.0
2011-11-21 14:40:00,153.35,153.85,153.33,153.59,42900.0,128.7538,129.1736,128.737,128.9553,42900.0
2011-11-21 14:50:00,153.61,153.65,153.32,153.32,31500.0,128.9721,129.0057,128.7286,128.7286,31500.0
2011-11-21 15:00:00,153.33,153.49,152.99,153.22,53800.0,128.737,128.8713,128.4515,128.6446,53800.0
2011-11-21 15:10:00,153.27,153.72,153.21,153.7,50900.0,128.6866,129.0644,128.6362,129.0476,50900.0
2011-11-21 15:20:00,153.67,154.31,153.61,154.13,52800.0,129.0225,129.5598,128.9721,129.4087,52800.0
2011-11-21 15:30:00,154.16,154.35,153.97,154.3,48400.0,129.4339,129.5934,129.2743,129.5514,48400.0
2011-11-21 15:40:00,154.28,154.28,154.0,154.23,84000.0,129.5346,129.5346,129.2995,129.4926,84000.0
2011-11-21 15:50:00,154.22,154.22,153.51,153.51,169800.0,129.4842,129.4842,128.8881,128.8881,169800.0
2011-11-22 09:30:00,153.21,153.7,152.86,153.69,89200.0,128.6362,129.0476,128.3424,129.0393,89200.0
2011-11-22 09:40:00,153.71,154.06,153.64,153.89,40700.0,129.056,129.3499,128.9973,129.2072,40700.0
2011-11-22 09:50:00,153.93,153.93,153.5,153.6,13700.0,129.2408,129.2408,128.8797,128.9637,13700.0
2011-11-22 10:00:00,153.67,153.92,153.0,153.2,46600.0,129.0225,129.2324,128.4599,128.6278,46600.0
2011-11-22 10:10:00,153.2,153.41,152.93,153.16,28600.0,128.6278,128.8042,128.4012,128.5943,28600.0
2011-11-22 10:20:00,153.15,153.71,153.1,153.62,26700.0,128.5859,129.056,128.5439,128.9805,26700.0
2011-11-22 10:30:00,153.65,153.67,152.92,153.05,30600.0,129.0057,129.0225,128.3928,128.5019,30600.0
2011-11-22 10:40:00,153.03,153.19,152.29,152.42,69000.0,128.4851,128.6194,127.8638,127.973,69000.0
2011-11-22 10:50:00,152.4,152.51,152.02,152.2,34200.0,127.9562,128.0485,127.6371,127.7882,34200.0
2011-11-22 11:00:00,152.18,152.32,151.9,152.16,82700.0,127.7714,127.889,127.5364,127.7547,82700.0
2011-11-22 11:10:00,152.17,152.48,152.06,152.43,37200.0,127.763,128.0233,127.6707,127.9813,37200.0
2011-11-22 11:20:00,152.42,152.42,151.99,152.12,37800.0,127.973,127.973,127.6119,127.7211,37800.0
2011-11-22 11:30:00,152.12,152.22,151.73,151.92,41500.0,127.7211,127.805,127.3936,127.5531,41500.0
2011-11-22 11:40:00,151.92,151.92,151.65,151.81,56900.0,127.5531,127.5531,127.3265,127.4608,56900.0
2011-11-22 11:50:00,151.84,152.17,151.78,152.1,40600.0,127.486,127.763,127.4356,127.7043,40600.0
2011-11-22 12:00:00,152.14,153.22,152.11,153.15,366900.0,127.7379,128.6446,127.7127,128.5859,366900.0
2011-11-22 12:10:00,153.16,153.21,152.84,152.92,35100.0,128.5943,128.6362,128.3256,128.3928,35100.0
2011-11-22 12:20:00,152.96,153.03,152.43,152.53,41700.0,128.4263,128.4851,127.9813,128.0653,41700.0
2011-11-22 12:30:00,152.48,153.01,152.4,152.72,41200.0,128.0233,128.4683,127.9562,128.2248,41200.0
2011-11-22 12:40:00,152.74,152.92,152.74,152.82,13000.0,128.2416,128.3928,128.2416,128.3088,13000.0
2011-11-22 12:50:00,152.84,153.21,152.84,153.2,30800.0,128.3256,128.6362,128.3256,128.6278,30800.0
2011-11-22 13:00:00,153.26,153.44,153.06,153.11,29400.0,128.6782,128.8294,128.5103,128.5523,29400.0
2011-11-22 13:10:00,153.11,153.77,153.05,153.76,18100.0,128.5523,129.1064,128.5019,129.098,18100.0
2011-11-22 13:20:00,153.81,153.94,153.58,153.58,29300.0,129.14,129.2492,128.9469,128.9469,29300.0
2011-11-22 13:30:00,153.5,153.94,153.47,153.9,50800.0,128.8797,129.2492,128.8545,129.2156,50800.0
2011-11-22 13:40:00,153.92,153.92,153.43,153.58,16000.0,129.2324,129.2324,128.821,128.9469,16000.0
2011-11-22 13:50:00,153.56,153.63,152.97,153.06,16100.0,128.9301,128.9889,128.4347,128.5103,16100.0
2011-11-22 14:00:00,153.07,153.13,152.9,153.01,15100.0,128.5187,128.5691,128.376,128.4683,15100.0
2011-11-22 14:10:00,153.03,153.34,153.02,153.3,16500.0,128.4851,128.7454,128.4767,128.7118,16500.0
2011-11-22 14:20:00,153.26,153.26,152.79,153.01,20200.0,128.6782,128.6782,128.2836,128.4683,20200.0
2011-11-22 14:30:00,152.99,153.05,152.62,152.77,25700.0,128.4515,128.5019,128.1409,128.2668,25700.0
2011-11-22 14:40:00,152.85,153.21,152.78,152.91,40000.0,128.334,128.6362,128.2752,128.3844,40000.0
2011-11-22 14:50:00,152.91,152.94,152.5,152.71,75000.0,128.3844,128.4095,128.0401,128.2164,75000.0
2011-11-22 15:00:00,152.71,152.88,152.47,152.54,70100.0,128.2164,128.3592,128.0149,128.0737,70100.0
2011-11-22 15:10:00,152.55,152.81,152.42,152.65,44800.0,128.0821,128.3004,127.973,128.1661,44800.0
2011-11-22 15:20:00,152.6,152.97,152.55,152.76,99600.0,128.1241,128.4347,128.0821,128.2584,99600.0
2011-11-22 15:30:00,152.76,153.0,152.6,152.62,144100.0,128.2584,128.4599,128.1241,128.1409,144100.0
2011-11-22 15:40:00,152.59,152.82,152.51,152.78,137300.0,128.1157,128.3088,128.0485,128.2752,137300.0
2011-11-22 15:50:00,152.78,152.8,152.49,152.7,127400.0,128.2752,128.292,128.0317,128.208,127400.0
2011-11-23 09:30:00,151.08,151.21,150.79,151.07,49900.0,126.8479,126.957,126.6044,126.8395,49900.0
2011-11-23 09:40:00,151.07,151.12,150.64,150.72,64800.0,126.8395,126.8815,126.4784,126.5456,64800.0
2011-11-23 09:50:00,150.72,150.92,150.25,150.26,58100.0,126.5456,126.7135,126.151,126.1594,58100.0
2011-11-23 10:00:00,150.26,150.3,150.08,150.3,68000.0,126.1594,126.193,126.0083,126.193,68000.0
2011-11-23 10:10:00,150.29,150.32,149.53,149.61,117400.0,126.1846,126.2098,125.5465,125.6137,117400.0
2011-11-23 10:20:00,149.64,149.72,149.25,149.35,111000.0,125.6388,125.706,125.3114,125.3954,111000.0
2011-11-23 10:30:00,149.35,149.69,149.06,149.63,90600.0,125.3954,125.6808,125.1519,125.6304,90600.0
2011-11-23 10:40:00,149.64,149.69,149.21,149.32,46200.0,125.6388,125.6808,125.2778,125.3702,46200.0
2011-11-23 10:50:00,149.31,149.82,149.31,149.68,27300.0,125.3618,125.79,125.3618,125.6724,27300.0
2011-11-23 11:00:00,149.66,149.89,149.15,149.19,49000.0,125.6556,125.8487,125.2274,125.261,49000.0
2011-11-23 11:10:00,149.17,149.3,148.95,149.19,59300.0,125.2442,125.3534,125.0595,125.261,59300.0
2011-11-23 11:20:00,149.2,149.22,148.98,148.98,50000.0,125.2694,125.2862,125.0847,125.0847,50000.0
2011-11-23 11:30:00,148.96,149.29,148.72,149.27,55000.0,125.0679,125.345,124.8664,125.3282,55000.0
2011-11-23 11:40:00,149.25,149.25,148.92,149.08,34800.0,125.3114,125.3114,125.0343,125.1687,34800.0
2011-11-23 11:50:00,149.09,149.24,148.98,149.04,37200.0,125.1771,125.303,125.0847,125.1351,37200.0
2011-11-23 12:00:00,149.06,149.42,149.05,149.31,16100.0,125.1519,125.4541,125.1435,125.3618,16100.0
2011-11-23 12:10:00,149.31,149.31,149.0,149.04,34800.0,125.3618,125.3618,125.1015,125.1351,34800.0
2011-11-23 12:20:00,149.07,149.2,148.94,148.94,13700.0,125.1603,125.2694,125.0511,125.0511,13700.0
2011-11-23 12:30:00,148.96,148.96,148.82,148.89,22400.0,125.0679,125.0679,124.9504,125.0091,22400.0
2011-11-23 12:40:00,148.83,149.13,148.8,149.01,21900.0,124.9588,125.2106,124.9336,125.1099,21900.0
2011-11-23 12:50:00,149.0,149.51,148.96,149.38,84900.0,125.1015,125.5297,125.0679,125.4205,84900.0
2011-11-23 13:00:00,149.37,149.45,149.24,149.41,20800.0,125.4121,125.4793,125.303,125.4457,20800.0
2011-11-23 13:10:00,149.43,149.47,149.22,149.35,26200.0,125.4625,125.4961,125.2862,125.3954,26200.0
2011-11-23 13:20:00,149.39,149.48,149.26,149.48,43100.0,125.4289,125.5045,125.3198,125.5045,43100.0
2011-11-23 13:30:00,149.45,149.56,149.42,149.45,24600.0,125.4793,125.5717,125.4541,125.4793,24600.0
2011-11-23 13:40:00,149.39,149.4,149.17,149.25,32000.0,125.4289,125.4373,125.2442,125.3114,32000.0
2011-11-23 13:50:00,149.24,149.48,148.92,149.02,18300.0,125.303,125.5045,125.0343,125.1183,18300.0
2011-11-23 14:00:00,149.03,149.11,148.91,149.03,26000.0,125.1267,125.1939,125.0259,125.1267,26000.0
2011-11-23 14:10:00,149.05,149.05,148.37,148.58,142900.0,125.1435,125.1435,124.5725,124.7489,142900.0
2011-11-23 14:20:00,148.54,148.64,148.27,148.51,84200.0,124.7153,124.7992,124.4886,124.6901,84200.0
2011-11-23 14:30:00,148.51,148.92,148.48,148.82,21200.0,124.6901,125.0343,124.6649,124.9504,21200.0
2011-11-23 14:40:00,148.81,148.88,148.56,148.77,45000.0,124.942,125.0007,124.7321,124.9084,45000.0
2011-11-23 14:50:00,148.8,148.8,148.59,148.66,34000.0,124.9336,124.9336,124.7573,124.816,34000.0
2011-11-23 15:00:00,148.59,149.15,148.48,148.9,91400.0,124.7573,125.2274,124.6649,125.0175,91400.0
2011-11-23 15:10:00,148.9,149.34,148.81,149.06,91800.0,125.0175,125.387,124.942,125.1519,91800.0
2011-11-23 15:20:00,149.03,149.25,148.89,148.99,78300.0,125.1267,125.3114,125.0091,125.0931,78300.0
2011-11-23 15:30:00,149.01,149.28,149.0,149.1,91900.0,125.1099,125.3366,125.1015,125.1855,91900.0
2011-11-23 15:40:00,149.11,149.62,149.08,149.25,133800.0,125.1939,125.6221,125.1687,125.3114,133800.0
2011-11-23 15:50:00,149.22,149.38,148.5,148.53,128800.0,125.2862,125.4205,124.6817,124.7069,128800.0
2011-11-25 09:30:00,147.77,149.04,147.68,148.83,65100.0,124.0688,125.1351,123.9932,124.9588,65100.0
2011-11-25 09:40:00,148.9,149.28,148.73,148.73,133400.0,125.0175,125.3366,124.8748,124.8748,133400.0
2011-11-25 09:50:00,148.69,149.2,148.69,148.79,20000.0,124.8412,125.2694,124.8412,124.9252,20000.0
2011-11-25 10:00:00,148.67,149.45,148.62,149.44,25000.0,124.8244,125.4793,124.7824,125.4709,25000.0
2011-11-25 10:10:00,149.44,149.69,149.17,149.69,20900.0,125.4709,125.6808,125.2442,125.6808,20900.0
2011-11-25 10:20:00,149.69,149.74,149.22,149.36,34100.0,125.6808,125.7228,125.2862,125.4038,34100.0
2011-11-25 10:30:00,149.28,149.7,149.23,149.53,22500.0,125.3366,125.6892,125.2946,125.5465,22500.0
2011-11-25 10:40:00,149.56,149.67,149.38,149.47,23500.0,125.5717,125.664,125.4205,125.4961,23500.0
2011-11-25 10:50:00,149.47,149.68,149.28,149.33,35100.0,125.4961,125.6724,125.3366,125.3786,35100.0
2011-11-25 11:00:00,149.36,149.38,149.0,149.34,35900.0,125.4038,125.4205,125.1015,125.387,35900.0
2011-11-25 11:10:00,149.34,149.72,149.27,149.64,39300.0,125.387,125.706,125.3282,125.6388,39300.0
2011-11-25 11:20:00,149.69,149.71,149.18,149.22,67500.0,125.6808,125.6976,125.2526,125.2862,67500.0
2011-11-25 11:30:00,149.24,149.54,149.06,149.2,31400.0,125.303,125.5549,125.1519,125.2694,31400.0
2011-11-25 11:40:00,149.13,149.21,148.56,148.64,37400.0,125.2106,125.2778,124.7321,124.7992,37400.0
2011-11-25 11:50:00,148.68,148.7,148.27,148.28,62500.0,124.8328,124.8496,124.4886,124.497,62500.0
2011-11-25 12:00:00,148.31,148.39,148.02,148.08,37500.0,124.5222,124.5893,124.2787,124.3291,37500.0
2011-11-25 12:10:00,148.08,148.19,147.9,148.08,32000.0,124.3291,124.4214,124.1779,124.3291,32000.0
2011-11-25 12:20:00,148.06,148.36,147.85,148.36,16800.0,124.3123,124.5641,124.1359,124.5641,16800.0
2011-11-25 12:30:00,148.36,148.51,148.1,148.2,36200.0,124.5641,124.6901,124.3458,124.4298,36200.0
2011-11-25 12:40:00,148.19,148.27,147.89,148.14,34100.0,124.4214,124.4886,124.1695,124.3794,34100.0
2011-11-25 12:50:00,148.14,148.38,147.85,147.89,66200.0,124.3794,124.5809,124.1359,124.1695,66200.0
2011-11-28 09:30:00,152.59,153.31,152.46,153.21,262800.0,128.1157,128.7202,128.0065,128.6362,262800.0
2011-11-28 09:40:00,153.24,153.4,152.74,152.84,57800.0,128.6614,128.7958,128.2416,128.3256,57800.0
2011-11-28 09:50:00,152.87,153.28,152.87,153.09,70000.0,128.3508,128.695,128.3508,128.5355,70000.0
2011-11-28 10:00:00,153.16,153.4,152.89,153.37,81500.0,128.5943,128.7958,128.3676,128.7706,81500.0
2011-11-28 10:10:00,153.34,153.63,153.27,153.6,47000.0,128.7454,128.9889,128.6866,128.9637,47000.0
2011-11-28 10:20:00,153.57,153.61,153.45,153.47,15100.0,128.9385,128.9721,128.8377,128.8545,15100.0
2011-11-28 10:30:00,153.58,153.87,153.53,153.53,49900.0,128.9469,129.1904,128.9049,128.9049,49900.0
2011-11-28 10:40:00,153.52,153.69,153.42,153.57,122600.0,128.8965,129.0393,128.8126,128.9385,122600.0
2011-11-28 10:50:00,153.57,153.9,153.42,153.68,92100.0,128.9385,129.2156,128.8126,129.0309,92100.0
2011-11-28 11:00:00,153.68,154.0,153.64,153.77,74900.0,129.0309,129.2995,128.9973,129.1064,74900.0
2011-11-28 11:10:00,153.78,153.85,153.61,153.75,41000.0,129.1148,129.1736,128.9721,129.0896,41000.0
2011-11-28 11:20:00,153.74,153.77,153.51,153.74,32900.0,129.0812,129.1064,128.8881,129.0812,32900.0
2011-11-28 11:30:00,153.83,154.04,153.69,153.7,33500.0,129.1568,129.3331,129.0393,129.0476,33500.0
2011-11-28 11:40:00,153.69,153.8,153.53,153.6,48600.0,129.0393,129.1316,128.9049,128.9637,48600.0
2011-11-28 11:50:00,153.61,153.64,153.44,153.55,35100.0,128.9721,128.9973,128.8294,128.9217,35100.0
2011-11-28 12:00:00,153.55,153.64,153.45,153.55,23600.0,128.9217,128.9973,128.8377,128.9217,23600.0
2011-11-28 12:10:00,153.51,153.66,153.45,153.51,44800.0,128.8881,129.0141,128.8377,128.8881,44800.0
2011-11-28 12:20:00,153.51,153.56,153.19,153.19,19600.0,128.8881,128.9301,128.6194,128.6194,19600.0
2011-11-28 12:30:00,153.16,153.16,152.91,153.12,34600.0,128.5943,128.5943,128.3844,128.5607,34600.0
2011-11-28 12:40:00,153.12,153.18,152.94,152.94,12600.0,128.5607,128.6111,128.4095,128.4095,12600.0
2011-11-28 12:50:00,152.89,152.94,152.63,152.64,12900.0,128.3676,128.4095,128.1493,128.1577,12900.0
2011-11-28 13:00:00,152.63,152.68,152.41,152.61,37600.0,128.1493,128.1912,127.9646,128.1325,37600.0
2011-11-28 13:10:00,152.57,152.9,152.57,152.88,6500.0,128.0989,128.376,128.0989,128.3592,6500.0
2011-11-28 13:20:00,152.98,153.24,152.98,153.21,32000.0,128.4431,128.6614,128.4431,128.6362,32000.0
2011-11-28 13:30:00,153.17,153.33,153.08,153.11,24400.0,128.6027,128.737,128.5271,128.5523,24400.0
2011-11-28 13:40:00,153.09,153.19,153.04,153.04,30000.0,128.5355,128.6194,128.4935,128.4935,30000.0
2011-11-28 13:50:00,153.08,153.11,152.54,152.55,60200.0,128.5271,128.5523,128.0737,128.0821,60200.0
2011-11-28 14:00:00,152.52,153.05,152.49,152.97,22100.0,128.0569,128.5019,128.0317,128.4347,22100.0
2011-11-28 14:10:00,152.93,153.19,152.93,153.11,28200.0,128.4012,128.6194,128.4012,128.5523,28200.0
2011-11-28 14:20:00,153.15,153.27,152.82,152.91,12200.0,128.5859,128.6866,128.3088,128.3844,12200.0
2011-11-28 14:30:00,152.89,152.97,152.79,152.81,23200.0,128.3676,128.4347,128.2836,128.3004,23200.0
2011-11-28 14:40:00,152.83,152.94,152.74,152.75,24400.0,128.3172,128.4095,128.2416,128.25,24400.0
2011-11-28 14:50:00,152.76,152.76,152.47,152.64,51000.0,128.2584,128.2584,128.0149,128.1577,51000.0
2011-11-28 15:00:00,152.64,152.89,152.16,152.33,79600.0,128.1577,128.3676,127.7547,127.8974,79600.0
2011-11-28 15:10:00,152.31,152.45,151.77,152.19,91300.0,127.8806,127.9981,127.4272,127.7798,91300.0
2011-11-28 15:20:00,152.22,152.58,152.07,152.16,61800.0,127.805,128.1073,127.6791,127.7547,61800.0
2011-11-28 15:30:00,152.1,152.63,152.06,152.38,35200.0,127.7043,128.1493,127.6707,127.9394,35200.0
2011-11-28 15:40:00,152.34,152.41,151.92,152.09,96100.0,127.9058,127.9646,127.5531,127.6959,96100.0
2011-11-28 15:50:00,152.1,153.18,152.03,153.15,182800.0,127.7043,128.6111,127.6455,128.5859,182800.0
2011-11-29 09:30:00,153.54,153.68,152.66,153.03,82700.0,128.9133,129.0309,128.1745,128.4851,82700.0
2011-11-29 09:40:00,153.03,153.39,152.98,153.27,26200.0,128.4851,128.7874,128.4431,128.6866,26200.0
2011-11-29 09:50:00,153.25,153.67,153.23,153.47,84100.0,128.6698,129.0225,128.653,128.8545,84100.0
2011-11-29 10:00:00,153.47,154.0,153.02,153.58,418800.0,128.8545,129.2995,128.4767,128.9469,418800.0
2011-11-29 10:10:00,153.61,154.24,153.61,154.13,271700.0,128.9721,129.501,128.9721,129.4087,271700.0
2011-11-29 10:20:00,154.16,154.4,154.07,154.26,125600.0,129.4339,129.6354,129.3583,129.5178,125600.0
2011-11-29 10:30:00,154.25,154.27,154.06,154.17,29000.0,129.5094,129.5262,129.3499,129.4423,29000.0
2011-11-29 10:40:00,154.22,154.41,153.79,153.79,52300.0,129.4842,129.6438,129.1232,129.1232,52300.0
2011-11-29 10:50:00,153.8,153.96,153.5,153.73,42200.0,129.1316,129.2659,128.8797,129.0728,42200.0
2011-11-29 11:00:00,153.72,153.87,153.27,153.36,88300.0,129.0644,129.1904,128.6866,128.7622,88300.0
2011-11-29 11:10:00,153.41,153.67,153.35,153.62,25800.0,128.8042,129.0225,128.7538,128.9805,25800.0
2011-11-29 11:20:00,153.64,153.83,153.45,153.73,34700.0,128.9973,129.1568,128.8377,129.0728,34700.0
2011-11-29 11:30:00,153.74,154.24,153.74,154.15,30300.0,129.0812,129.501,129.0812,129.4255,30300.0
2011-11-29 11:40:00,154.15,154.26,153.63,153.87,146300.0,129.4255,129.5178,128.9889,129.1904,146300.0
2011-11-29 11:50:00,153.93,153.97,153.39,153.52,72600.0,129.2408,129.2743,128.7874,128.8965,72600.0
2011-11-29 12:00:00,153.54,154.13,153.53,154.0,30900.0,128.9133,129.4087,128.9049,129.2995,30900.0
2011-11-29 12:10:00,154.02,154.14,153.9,154.1,15900.0,129.3163,129.4171,129.2156,129.3835,15900.0
2011-11-29 12:20:00,154.06,154.25,153.99,154.25,11500.0,129.3499,129.5094,129.2911,129.5094,11500.0
2011-11-29 12:30:00,154.25,154.25,153.74,153.78,27100.0,129.5094,129.5094,129.0812,129.1148,27100.0
2011-11-29 12:40:00,153.75,153.86,153.37,153.58,297900.0,129.0896,129.182,128.7706,128.9469,297900.0
2011-11-29 12:50:00,153.59,153.75,153.49,153.69,37200.0,128.9553,129.0896,128.8713,129.0393,37200.0
2011-11-29 13:00:00,153.7,153.7,153.24,153.36,29000.0,129.0476,129.0476,128.6614,128.7622,29000.0
2011-11-29 13:10:00,153.34,153.61,153.31,153.45,22800.0,128.7454,128.9721,128.7202,128.8377,22800.0
2011-11-29 13:20:00,153.46,153.92,153.46,153.68,30700.0,128.8461,129.2324,128.8461,129.0309,30700.0
2011-11-29 13:30:00,153.69,153.71,153.33,153.67,60500.0,129.0393,129.056,128.737,129.0225,60500.0
2011-11-29 13:40:00,153.58,153.65,153.33,153.33,38800.0,128.9469,129.0057,128.737,128.737,38800.0
2011-11-29 13:50:00,153.37,153.44,152.79,152.95,380900.0,128.7706,128.8294,128.2836,128.4179,380900.0
2011-11-29 14:00:00,152.91,152.96,152.56,152.72,66200.0,128.3844,128.4263,128.0905,128.2248,66200.0
2011-11-29 14:10:00,152.7,152.96,152.57,152.94,19000.0,128.208,128.4263,128.0989,128.4095,19000.0
2011-11-29 14:20:00,152.91,153.12,152.89,153.03,17200.0,128.3844,128.5607,128.3676,128.4851,17200.0
2011-11-29 14:30:00,153.04,153.33,153.04,153.15,21900.0,128.4935,128.737,128.4935,128.5859,21900.0
2011-11-29 14:40:00,153.11,153.38,153.07,153.07,12100.0,128.5523,128.779,128.5187,128.5187,12100.0
2011-11-29 14:50:00,153.06,153.32,152.9,153.18,45600.0,128.5103,128.7286,128.376,128.6111,45600.0
2011-11-29 15:00:00,153.17,153.3,153.05,153.06,18000.0,128.6027,128.7118,128.5019,128.5103,18000.0
2011-11-29 15:10:00,153.12,153.94,153.12,153.71,61600.0,128.5607,129.2492,128.5607,129.056,61600.0
2011-11-29 15:20:00,153.73,153.73,153.41,153.46,19600.0,129.0728,129.0728,128.8042,128.8461,19600.0
2011-11-29 15:30:00,153.5,153.87,153.39,153.41,43100.0,128.8797,129.1904,128.7874,128.8042,43100.0
2011-11-29 15:40:00,153.44,153.64,153.3,153.55,58300.0,128.8294,128.9973,128.7118,128.9217,58300.0
2011-11-29 15:50:00,153.51,153.52,153.15,153.28,98800.0,128.8881,128.8965,128.5859,128.695,98800.0
2011-11-30 09:30:00,158.63,158.75,158.24,158.45,251500.0,133.1869,133.2877,132.8595,133.0358,251500.0
2011-11-30 09:40:00,158.46,159.29,158.44,159.01,188600.0,133.0442,133.7411,133.0274,133.506,188600.0
2011-11-30 09:50:00,159.05,159.2,158.83,158.92,30600.0,133.5395,133.6655,133.3548,133.4304,30600.0
2011-11-30 10:00:00,159.04,159.49,159.03,159.21,108300.0,133.5312,133.909,133.5228,133.6739,108300.0
2011-11-30 10:10:00,159.19,159.34,159.07,159.32,35600.0,133.6571,133.783,133.5563,133.7662,35600.0
2011-11-30 10:20:00,159.32,159.54,159.28,159.43,38700.0,133.7662,133.951,133.7327,133.8586,38700.0
2011-11-30 10:30:00,159.35,159.79,159.32,159.79,47300.0,133.7914,134.1609,133.7662,134.1609,47300.0
2011-11-30 10:40:00,159.79,159.86,159.67,159.83,56400.0,134.1609,134.2196,134.0601,134.1944,56400.0
2011-11-30 10:50:00,159.84,160.0,159.76,159.96,39400.0,134.2028,134.3372,134.1357,134.3036,39400.0
2011-11-30 11:00:00,159.94,159.96,159.64,159.77,51100.0,134.2868,134.3036,134.0349,134.1441,51100.0
2011-11-30 11:10:00,159.78,159.87,159.67,159.75,37100.0,134.1525,134.228,134.0601,134.1273,37100.0
2011-11-30 11:20:00,159.78,159.8,159.58,159.62,33100.0,134.1525,134.1693,133.9845,134.0181,33100.0
2011-11-30 11:30:00,159.59,159.81,159.59,159.78,39000.0,133.9929,134.1776,133.9929,134.1525,39000.0
2011-11-30 11:40:00,159.8,159.86,159.67,159.74,62300.0,134.1693,134.2196,134.0601,134.1189,62300.0
2011-11-30 11:50:00,159.75,159.79,159.34,159.5,45200.0,134.1273,134.1609,133.783,133.9174,45200.0
2011-11-30 12:00:00,159.51,159.56,159.42,159.43,37900.0,133.9258,133.9677,133.8502,133.8586,37900.0
2011-11-30 12:10:00,159.43,159.48,159.33,159.39,16900.0,133.8586,133.9006,133.7746,133.825,16900.0
2011-11-30 12:20:00,159.39,159.59,159.36,159.52,42100.0,133.825,133.9929,133.7998,133.9342,42100.0
2011-11-30 12:30:00,159.53,159.7,159.51,159.54,40200.0,133.9426,134.0853,133.9258,133.951,40200.0
2011-11-30 12:40:00,159.53,159.58,159.42,159.53,49200.0,133.9426,133.9845,133.8502,133.9426,49200.0
2011-11-30 12:50:00,159.53,159.61,159.48,159.56,53500.0,133.9426,134.0097,133.9006,133.9677,53500.0
2011-11-30 13:00:00,159.56,159.69,159.53,159.59,124200.0,133.9677,134.0769,133.9426,133.9929,124200.0
2011-11-30 13:10:00,159.58,159.61,159.35,159.41,92000.0,133.9845,134.0097,133.7914,133.8418,92000.0
2011-11-30 13:20:00,159.43,159.45,159.23,159.26,44700.0,133.8586,133.8754,133.6907,133.7159,44700.0
2011-11-30 13:30:00,159.25,159.48,159.23,159.3,62400.0,133.7075,133.9006,133.6907,133.7494,62400.0
2011-11-30 13:40:00,159.31,159.41,159.24,159.29,41900.0,133.7578,133.8418,133.6991,133.7411,41900.0
2011-11-30 13:50:00,159.29,159.31,159.01,159.16,60900.0,133.7411,133.7578,133.506,133.6319,60900.0
2011-11-30 14:00:00,159.18,159.3,159.03,159.08,51300.0,133.6487,133.7494,133.5228,133.5647,51300.0
2011-11-30 14:10:00,159.09,159.22,159.03,159.15,44600.0,133.5731,133.6823,133.5228,133.6235,44600.0
2011-11-30 14:20:00,159.14,159.28,159.09,159.27,15200.0,133.6151,133.7327,133.5731,133.7243,15200.0
2011-11-30 14:30:00,159.27,159.58,159.24,159.41,46900.0,133.7243,133.9845,133.6991,133.8418,46900.0
2011-11-30 14:40:00,159.45,159.52,159.1,159.11,30700.0,133.8754,133.9342,133.5815,133.5899,30700.0
2011-11-30 14:50:00,159.13,159.43,159.13,159.41,39600.0,133.6067,133.8586,133.6067,133.8418,39600.0
2011-11-30 15:00:00,159.44,159.48,159.22,159.48,55500.0,133.867,133.9006,133.6823,133.9006,55500.0
2011-11-30 15:10:00,159.48,159.74,159.48,159.63,41800.0,133.9006,134.1189,133.9006,134.0265,41800.0
2011-11-30 15:20:00,159.65,159.76,159.33,159.7,81300.0,134.0433,134.1357,133.7746,134.0853,81300.0
2011-11-30 15:30:00,159.69,159.84,159.61,159.76,70300.0,134.0769,134.2028,134.0097,134.1357,70300.0
2011-11-30 15:40:00,159.77,160.21,159.77,160.14,112400.0,134.1441,134.5135,134.1441,134.4547,112400.0
2011-11-30 15:50:00,160.15,160.99,160.15,160.92,456700.0,134.4631,135.1684,134.4631,135.1096,456700.0
2011-12-01 09:30:00,160.39,160.46,159.81,159.97,168300.0,134.6646,134.7234,134.1776,134.312,168300.0
2011-12-01 09:40:00,159.98,161.02,159.95,160.99,88500.0,134.3204,135.1936,134.2952,135.1684,88500.0
2011-12-01 09:50:00,161.0,161.81,161.0,161.61,145400.0,135.1768,135.8569,135.1768,135.6889,145400.0
2011-12-01 10:00:00,161.68,162.02,161.4,161.84,136900.0,135.7477,136.0332,135.5126,135.8821,136900.0
2011-12-01 10:10:00,161.85,161.88,161.33,161.34,73600.0,135.8904,135.9156,135.4539,135.4622,73600.0
2011-12-01 10:20:00,161.31,161.48,161.24,161.36,67900.0,135.4371,135.5798,135.3783,135.479,67900.0
2011-12-01 10:30:00,161.37,161.37,160.7,160.78,59200.0,135.4874,135.4874,134.9249,134.9921,59200.0
2011-12-01 10:40:00,160.68,160.89,160.52,160.76,57600.0,134.9081,135.0844,134.7738,134.9753,57600.0
2011-12-01 10:50:00,160.78,160.96,160.7,160.74,38700.0,134.9921,135.1432,134.9249,134.9585,38700.0
2011-12-01 11:00:00,160.78,161.07,160.75,160.9,56500.0,134.9921,135.2356,134.9669,135.0928,56500.0
2011-12-01 11:10:00,160.88,160.88,160.29,160.35,40000.0,135.076,135.076,134.5807,134.631,40000.0
2011-12-01 11:20:00,160.35,160.47,160.27,160.27,16600.0,134.631,134.7318,134.5639,134.5639,16600.0
2011-12-01 11:30:00,160.27,160.58,160.0,160.58,63100.0,134.5639,134.8241,134.3372,134.8241,63100.0
2011-12-01 11:40:00,160.6,160.72,160.5,160.58,219500.0,134.8409,134.9417,134.757,134.8241,219500.0
2011-12-01 11:50:00,160.62,160.88,160.59,160.79,74600.0,134.8577,135.076,134.8325,135.0005,74600.0
2011-12-01 12:00:00,160.79,160.88,160.6,160.7,70000.0,135.0005,135.076,134.8409,134.9249,70000.0
2011-12-01 12:10:00,160.75,160.75,160.55,160.7,22700.0,134.9669,134.9669,134.799,134.9249,22700.0
2011-12-01 12:20:00,160.69,161.0,160.56,160.97,81100.0,134.9165,135.1768,134.8074,135.1516,81100.0
2011-12-01 12:30:00,160.98,161.04,160.79,160.8,25500.0,135.16,135.2104,135.0005,135.0089,25500.0
2011-12-01 12:40:00,160.87,160.89,160.52,160.7,44000.0,135.0676,135.0844,134.7738,134.9249,44000.0
2011-12-01 12:50:00,160.67,160.85,160.13,160.16,56100.0,134.8997,135.0508,134.4463,134.4715,56100.0
2011-12-01 13:00:00,160.14,160.4,160.14,160.24,21300.0,134.4547,134.673,134.4547,134.5387,21300.0
2011-12-01 13:10:00,160.27,160.61,160.25,160.61,23400.0,134.5639,134.8493,134.5471,134.8493,23400.0
2011-12-01 13:20:00,160.63,160.71,160.54,160.62,22400.0,134.8661,134.9333,134.7906,134.8577,22400.0
2011-12-01 13:30:00,160.64,160.75,160.55,160.56,20200.0,134.8745,134.9669,134.799,134.8074,20200.0
2011-12-01 13:40:00,160.56,161.07,160.56,161.05,29800.0,134.8074,135.2356,134.8074,135.2188,29800.0
2011-12-01 13:50:00,161.03,161.27,160.89,161.23,19000.0,135.202,135.4035,135.0844,135.3699,19000.0
2011-12-01 14:00:00,161.26,161.27,160.86,160.95,33000.0,135.3951,135.4035,135.0592,135.1348,33000.0
2011-12-01 14:10:00,160.97,161.04,160.62,160.63,34600.0,135.1516,135.2104,134.8577,134.8661,34600.0
2011-12-01 14:20:00,160.67,160.92,160.65,160.87,27700.0,134.8997,135.1096,134.8829,135.0676,27700.0
2011-12-01 14:30:00,160.86,160.87,160.69,160.85,25500.0,135.0592,135.0676,134.9165,135.0508,25500.0
2011-12-01 14:40:00,160.85,161.08,160.65,160.97,40000.0,135.0508,135.244,134.8829,135.1516,40000.0
2011-12-01 14:50:00,161.0,161.06,160.77,160.84,50300.0,135.1768,135.2272,134.9837,135.0424,50300.0
2011-12-01 15:00:00,160.83,161.01,160.55,160.66,52800.0,135.034,135.1852,134.799,134.8913,52800.0
2011-12-01 15:10:00,160.63,160.9,160.63,160.76,40000.0,134.8661,135.0928,134.8661,134.9753,40000.0
2011-12-01 15:20:00,160.77,160.91,160.57,160.87,70200.0,134.9837,135.1012,134.8158,135.0676,70200.0
2011-12-01 15:30:00,160.93,160.93,160.53,160.54,39900.0,135.118,135.118,134.7822,134.7906,39900.0
2011-12-01 15:40:00,160.55,160.59,160.23,160.35,68500.0,134.799,134.8325,134.5303,134.631,68500.0
2011-12-01 15:50:00,160.37,160.4,159.9,159.9,114900.0,134.6478,134.673,134.2532,134.2532,114900.0
2011-12-02 09:30:00,161.67,161.98,161.48,161.66,117600.0,135.7393,135.9996,135.5798,135.7309,117600.0
2011-12-02 09:40:00,161.65,161.78,161.28,161.43,33200.0,135.7225,135.8317,135.4119,135.5378,33200.0
2011-12-02 09:50:00,161.43,161.81,161.13,161.75,54300.0,135.5378,135.8569,135.2859,135.8065,54300.0
2011-12-02 10:00:00,161.72,162.24,161.68,162.01,285500.0,135.7813,136.2179,135.7477,136.0248,285500.0
2011-12-02 10:10:00,162.02,162.63,161.97,162.62,45500.0,136.0332,136.5453,135.9912,136.5369,45500.0
2011-12-02 10:20:00,162.63,162.8,162.39,162.46,29200.0,136.5453,136.6881,136.3438,136.4026,29200.0
2011-12-02 10:30:00,162.52,162.69,162.37,162.53,24300.0,136.453,136.5957,136.327,136.4614,24300.0
2011-12-02 10:40:00,162.51,162.51,162.11,162.24,24200.0,136.4446,136.4446,136.1087,136.2179,24200.0
2011-12-02 10:50:00,162.23,162.48,162.2,162.25,64700.0,136.2095,136.4194,136.1843,136.2263,64700.0
2011-12-02 11:00:00,162.22,162.36,161.53,161.62,63600.0,136.2011,136.3186,135.6218,135.6973,63600.0
2011-12-02 11:10:00,161.6,161.64,161.21,161.54,42200.0,135.6805,135.7141,135.3531,135.6302,42200.0
2011-12-02 11:20:00,161.54,161.72,161.39,161.69,25700.0,135.6302,135.7813,135.5042,135.7561,25700.0
2011-12-02 11:30:00,161.72,161.84,161.11,161.31,485900.0,135.7813,135.8821,135.2691,135.4371,485900.0
2011-12-02 11:40:00,161.29,161.41,160.64,160.64,36300.0,135.4203,135.521,134.8745,134.8745,36300.0
2011-12-02 11:50:00,160.61,161.2,160.57,161.01,24600.0,134.8493,135.3447,134.8158,135.1852,24600.0
2011-12-02 12:00:00,161.07,161.18,160.75,161.07,48100.0,135.2356,135.3279,134.9669,135.2356,48100.0
2011-12-02 12:10:00,161.11,161.3,160.95,161.23,21400.0,135.2691,135.4287,135.1348,135.3699,21400.0
2011-12-02 12:20:00,161.25,161.46,161.2,161.26,14900.0,135.3867,135.563,135.3447,135.3951,14900.0
2011-12-02 12:30:00,161.26,161.48,161.19,161.44,21300.0,135.3951,135.5798,135.3363,135.5462,21300.0
2011-12-02 12:40:00,161.4,161.7,161.22,161.6,29000.0,135.5126,135.7645,135.3615,135.6805,29000.0
2011-12-02 12:50:00,161.61,161.68,161.52,161.53,40300.0,135.6889,135.7477,135.6134,135.6218,40300.0
2011-12-02 13:00:00,161.48,161.6,161.25,161.3,26500.0,135.5798,135.6805,135.3867,135.4287,26500.0
2011-12-02 13:10:00,161.28,161.39,161.03,161.35,18400.0,135.4119,135.5042,135.202,135.4706,18400.0
2011-12-02 13:20:00,161.37,161.54,161.3,161.31,23000.0,135.4874,135.6302,135.4287,135.4371,23000.0
2011-12-02 13:30:00,161.33,161.34,161.09,161.11,14800.0,135.4539,135.4622,135.2523,135.2691,14800.0
2011-12-02 13:40:00,161.1,161.53,161.1,161.32,17400.0,135.2607,135.6218,135.2607,135.4455,17400.0
2011-12-02 13:50:00,161.29,161.4,161.04,161.22,26600.0,135.4203,135.5126,135.2104,135.3615,26600.0
2011-12-02 14:00:00,161.24,161.31,160.66,161.0,274400.0,135.3783,135.4371,134.8913,135.1768,274400.0
2011-12-02 14:10:00,161.0,161.1,160.9,160.99,36400.0,135.1768,135.2607,135.0928,135.1684,36400.0
2011-12-02 14:20:00,161.02,161.24,160.94,161.01,29900.0,135.1936,135.3783,135.1264,135.1852,29900.0
2011-12-02 14:30:00,161.01,161.02,160.74,160.84,28100.0,135.1852,135.1936,134.9585,135.0424,28100.0
2011-12-02 14:40:00,160.84,161.05,160.81,160.96,38800.0,135.0424,135.2188,135.0173,135.1432,38800.0
2011-12-02 14:50:00,160.98,161.01,160.55,160.63,31200.0,135.16,135.1852,134.799,134.8661,31200.0
2011-12-02 15:00:00,160.58,160.93,160.56,160.68,72900.0,134.8241,135.118,134.8074,134.9081,72900.0
2011-12-02 15:10:00,160.71,160.91,160.66,160.66,105100.0,134.9333,135.1012,134.8913,134.8913,105100.0
2011-12-02 15:20:00,160.66,160.75,160.48,160.61,52400.0,134.8913,134.9669,134.7402,134.8493,52400.0
2011-12-02 15:30:00,160.61,160.84,160.43,160.75,74900.0,134.8493,135.0424,134.6982,134.9669,74900.0
2011-12-02 15:40:00,160.74,160.79,160.26,160.34,127300.0,134.9585,135.0005,134.5555,134.6226,127300.0
2011-12-02 15:50:00,160.34,160.64,160.17,160.35,94000.0,134.6226,134.8745,134.4799,134.631,94000.0
2011-12-05 09:30:00,163.26,163.31,162.44,162.5,56800.0,137.0743,137.1163,136.3858,136.4362,56800.0
2011-12-05 09:40:00,162.34,162.41,162.13,162.31,35000.0,136.3019,136.3606,136.1255,136.2767,35000.0
2011-12-05 09:50:00,162.26,163.08,162.26,162.88,95400.0,136.2347,136.9232,136.2347,136.7552,95400.0
2011-12-05 10:00:00,162.9,163.13,162.43,163.04,89300.0,136.772,136.9651,136.3774,136.8896,89300.0
2011-12-05 10:10:00,163.06,163.38,163.04,163.17,24300.0,136.9064,137.175,136.8896,136.9987,24300.0
2011-12-05 10:20:00,163.19,163.61,163.1,163.52,77300.0,137.0155,137.3682,136.94,137.2926,77300.0
2011-12-05 10:30:00,163.55,163.87,163.55,163.71,53900.0,137.3178,137.5865,137.3178,137.4521,53900.0
2011-12-05 10:40:00,163.69,163.81,163.62,163.71,154200.0,137.4353,137.5361,137.3766,137.4521,154200.0
2011-12-05 10:50:00,163.71,163.76,163.57,163.57,34400.0,137.4521,137.4941,137.3346,137.3346,34400.0
2011-12-05 11:00:00,163.56,163.69,163.54,163.67,20500.0,137.3262,137.4353,137.3094,137.4185,20500.0
2011-12-05 11:10:00,163.64,163.77,163.55,163.69,41100.0,137.3933,137.5025,137.3178,137.4353,41100.0
2011-12-05 11:20:00,163.69,163.69,163.38,163.62,23000.0,137.4353,137.4353,137.175,137.3766,23000.0
2011-12-05 11:30:00,163.59,163.71,163.46,163.71,32000.0,137.3514,137.4521,137.2422,137.4521,32000.0
2011-12-05 11:40:00,163.71,163.72,163.62,163.62,33200.0,137.4521,137.4605,137.3766,137.3766,33200.0
2011-12-05 11:50:00,163.62,163.65,163.53,163.56,13400.0,137.3766,137.4017,137.301,137.3262,13400.0
2011-12-05 12:00:00,163.6,163.95,163.55,163.79,33800.0,137.3598,137.6536,137.3178,137.5193,33800.0
2011-12-05 12:10:00,163.81,163.81,163.68,163.78,7500.0,137.5361,137.5361,137.4269,137.5109,7500.0
2011-12-05 12:20:00,163.81,163.84,163.7,163.73,11900.0,137.5361,137.5613,137.4437,137.4689,11900.0
2011-12-05 12:30:00,163.77,163.96,163.76,163.9,21700.0,137.5025,137.662,137.4941,137.6116,21700.0
2011-12-05 12:40:00,163.87,164.06,163.85,164.03,19700.0,137.5865,137.746,137.5697,137.7208,19700.0
2011-12-05 12:50:00,164.06,164.2,163.99,164.04,26700.0,137.746,137.8635,137.6872,137.7292,26700.0
2011-12-05 13:00:00,164.03,164.12,163.96,164.01,27300.0,137.7208,137.7964,137.662,137.704,27300.0
2011-12-05 13:10:00,164.03,164.05,163.87,163.91,17400.0,137.7208,137.7376,137.5865,137.62,17400.0
2011-12-05 13:20:00,163.88,163.89,163.7,163.77,22700.0,137.5949,137.6032,137.4437,137.5025,22700.0
2011-12-05 13:30:00,163.79,164.11,163.74,164.0,55800.0,137.5193,137.788,137.4773,137.6956,55800.0
2011-12-05 13:40:00,164.0,164.03,163.04,163.04,101700.0,137.6956,137.7208,136.8896,136.8896,101700.0
2011-12-05 13:50:00,163.08,163.32,162.86,163.05,94600.0,136.9232,137.1247,136.7385,136.898,94600.0
2011-12-05 14:00:00,163.04,163.04,162.18,162.33,124300.0,136.8896,136.8896,136.1675,136.2935,124300.0
2011-12-05 14:10:00,162.34,162.75,162.26,162.65,90600.0,136.3019,136.6461,136.2347,136.5621,90600.0
2011-12-05 14:20:00,162.7,162.81,162.35,162.7,123800.0,136.6041,136.6965,136.3103,136.6041,123800.0
2011-12-05 14:30:00,162.71,162.75,162.42,162.61,30800.0,136.6125,136.6461,136.369,136.5285,30800.0
2011-12-05 14:40:00,162.63,162.67,162.45,162.65,40300.0,136.5453,136.5789,136.3942,136.5621,40300.0
2011-12-05 14:50:00,162.63,162.97,162.6,162.91,90700.0,136.5453,136.8308,136.5202,136.7804,90700.0
2011-12-05 15:00:00,162.89,163.07,162.02,162.26,176700.0,136.7636,136.9148,136.0332,136.2347,176700.0
2011-12-05 15:10:00,162.26,162.44,161.57,161.89,82800.0,136.2347,136.3858,135.6554,135.924,82800.0
2011-12-05 15:20:00,161.87,162.11,161.71,161.79,54200.0,135.9072,136.1087,135.7729,135.8401,54200.0
2011-12-05 15:30:00,161.8,162.06,161.61,161.78,101200.0,135.8485,136.0668,135.6889,135.8317,101200.0
2011-12-05 15:40:00,161.74,162.37,161.57,162.25,96100.0,135.7981,136.327,135.6554,136.2263,96100.0
2011-12-05 15:50:00,162.27,162.67,162.06,162.65,184000.0,136.2431,136.5789,136.0668,136.5621,184000.0
2011-12-06 09:30:00,162.57,162.69,162.26,162.43,79000.0,136.495,136.5957,136.2347,136.3774,79000.0
2011-12-06 09:40:00,162.45,162.46,161.44,161.51,39300.0,136.3942,136.4026,135.5462,135.605,39300.0
2011-12-06 09:50:00,161.43,162.06,161.38,161.97,25500.0,135.5378,136.0668,135.4958,135.9912,25500.0
2011-12-06 10:00:00,161.94,162.36,161.94,162.01,22600.0,135.966,136.3186,135.966,136.0248,22600.0
2011-12-06 10:10:00,162.09,162.27,161.8,162.14,22700.0,136.092,136.2431,135.8485,136.1339,22700.0
2011-12-06 10:20:00,162.15,162.48,161.88,162.44,31400.0,136.1423,136.4194,135.9156,136.3858,31400.0
2011-12-06 10:30:00,162.5,162.72,162.08,162.27,265600.0,136.4362,136.6209,136.0836,136.2431,265600.0
2011-12-06 10:40:00,162.25,162.26,161.86,162.13,41200.0,136.2263,136.2347,135.8988,136.1255,41200.0
2011-12-06 10:50:00,162.12,162.19,161.78,161.84,53500.0,136.1171,136.1759,135.8317,135.8821,53500.0
2011-12-06 11:00:00,161.84,161.99,161.68,161.74,33300.0,135.8821,136.008,135.7477,135.7981,33300.0
2011-12-06 11:10:00,161.65,161.96,161.61,161.63,17000.0,135.7225,135.9828,135.6889,135.7057,17000.0
2011-12-06 11:20:00,161.59,161.95,161.59,161.66,32900.0,135.6722,135.9744,135.6722,135.7309,32900.0
2011-12-06 11:30:00,161.66,161.76,161.2,161.4,48100.0,135.7309,135.8149,135.3447,135.5126,48100.0
2011-12-06 11:40:00,161.36,161.47,161.25,161.28,13900.0,135.479,135.5714,135.3867,135.4119,13900.0
2011-12-06 11:50:00,161.3,161.82,161.24,161.67,20400.0,135.4287,135.8653,135.3783,135.7393,20400.0
2011-12-06 12:00:00,161.59,161.69,161.37,161.52,15600.0,135.6722,135.7561,135.4874,135.6134,15600.0
2011-12-06 12:10:00,161.53,161.77,161.53,161.63,37300.0,135.6218,135.8233,135.6218,135.7057,37300.0
2011-12-06 12:20:00,161.63,161.67,161.39,161.59,12100.0,135.7057,135.7393,135.5042,135.6722,12100.0
2011-12-06 12:30:00,161.61,161.76,161.49,161.72,9300.0,135.6889,135.8149,135.5882,135.7813,9300.0
2011-12-06 12:40:00,161.69,161.75,161.55,161.57,5600.0,135.7561,135.8065,135.6386,135.6554,5600.0
2011-12-06 12:50:00,161.58,161.65,161.49,161.57,9800.0,135.6638,135.7225,135.5882,135.6554,9800.0
2011-12-06 13:00:00,161.6,161.7,161.52,161.62,12100.0,135.6805,135.7645,135.6134,135.6973,12100.0
2011-12-06 13:10:00,161.6,162.03,161.48,161.94,27700.0,135.6805,136.0416,135.5798,135.966,27700.0
2011-12-06 13:20:00,161.96,162.19,161.84,162.06,48200.0,135.9828,136.1759,135.8821,136.0668,48200.0
2011-12-06 13:30:00,162.08,162.18,162.0,162.05,28500.0,136.0836,136.1675,136.0164,136.0584,28500.0
2011-12-06 13:40:00,162.08,162.08,161.86,161.87,15900.0,136.0836,136.0836,135.8988,135.9072,15900.0
2011-12-06 13:50:00,161.87,162.03,161.82,161.88,19400.0,135.9072,136.0416,135.8653,135.9156,19400.0
2011-12-06 14:00:00,161.85,161.91,161.68,161.83,29600.0,135.8904,135.9408,135.7477,135.8737,29600.0
2011-12-06 14:10:00,161.8,162.11,161.67,161.96,111400.0,135.8485,136.1087,135.7393,135.9828,111400.0
2011-12-06 14:20:00,161.96,162.01,161.71,161.94,61500.0,135.9828,136.0248,135.7729,135.966,61500.0
2011-12-06 14:30:00,161.92,162.44,161.92,162.34,81400.0,135.9492,136.3858,135.9492,136.3019,81400.0
2011-12-06 14:40:00,162.42,162.63,162.41,162.55,142800.0,136.369,136.5453,136.3606,136.4782,142800.0
2011-12-06 14:50:00,162.58,162.91,162.49,162.8,231500.0,136.5034,136.7804,136.4278,136.6881,231500.0
2011-12-06 15:00:00,162.78,162.92,162.7,162.76,85600.0,136.6713,136.7888,136.6041,136.6545,85600.0
2011-12-06 15:10:00,162.76,163.08,162.76,162.86,83100.0,136.6545,136.9232,136.6545,136.7385,83100.0
2011-12-06 15:20:00,162.9,163.0,162.28,162.33,501200.0,136.772,136.856,136.2515,136.2935,501200.0
2011-12-06 15:30:00,162.36,162.77,162.34,162.63,124100.0,136.3186,136.6629,136.3019,136.5453,124100.0
2011-12-06 15:40:00,162.61,162.75,162.42,162.51,277400.0,136.5285,136.6461,136.369,136.4446,277400.0
2011-12-06 15:50:00,162.5,162.5,162.1,162.25,158300.0,136.4362,136.4362,136.1004,136.2263,158300.0
2011-12-07 09:30:00,161.06,161.16,159.81,160.04,136600.0,135.2272,135.3111,134.1776,134.3708,136600.0
2011-12-07 09:40:00,160.01,160.01,159.6,159.95,110500.0,134.3456,134.3456,134.0013,134.2952,110500.0
2011-12-07 09:50:00,159.89,160.15,159.54,159.97,78700.0,134.2448,134.4631,133.951,134.312,78700.0
2011-12-07 10:00:00,159.92,159.95,159.46,159.48,75200.0,134.27,134.2952,133.8838,133.9006,75200.0
2011-12-07 10:10:00,159.53,159.97,159.52,159.69,25700.0,133.9426,134.312,133.9342,134.0769,25700.0
2011-12-07 10:20:00,159.72,159.8,159.14,159.38,65100.0,134.1021,134.1693,133.6151,133.8166,65100.0
2011-12-07 10:30:00,159.35,159.4,158.94,159.31,65800.0,133.7914,133.8334,133.4472,133.7578,65800.0
2011-12-07 10:40:00,159.29,159.75,159.19,159.71,59400.0,133.7411,134.1273,133.6571,134.0937,59400.0
2011-12-07 10:50:00,159.7,159.81,159.35,159.73,249400.0,134.0853,134.1776,133.7914,134.1105,249400.0
2011-12-07 11:00:00,159.67,160.12,159.64,160.07,32200.0,134.0601,134.4379,134.0349,134.3959,32200.0
2011-12-07 11:10:00,160.08,160.19,159.94,160.12,25500.0,134.4043,134.4967,134.2868,134.4379,25500.0
2011-12-07 11:20:00,160.14,160.84,160.03,160.84,180900.0,134.4547,135.0424,134.3624,135.0424,180900.0
2011-12-07 11:30:00,160.85,161.32,160.84,161.12,230800.0,135.0508,135.4455,135.0424,135.2775,230800.0
2011-12-07 11:40:00,161.12,161.25,161.06,161.12,94700.0,135.2775,135.3867,135.2272,135.2775,94700.0
2011-12-07 11:50:00,161.14,161.28,161.04,161.28,69400.0,135.2943,135.4119,135.2104,135.4119,69400.0
2011-12-07 12:00:00,161.29,161.57,161.29,161.36,92600.0,135.4203,135.6554,135.4203,135.479,92600.0
2011-12-07 12:10:00,161.34,161.39,161.0,161.18,33800.0,135.4622,135.5042,135.1768,135.3279,33800.0
2011-12-07 12:20:00,161.21,161.87,161.17,161.77,69100.0,135.3531,135.9072,135.3195,135.8233,69100.0
2011-12-07 12:30:00,161.74,161.82,161.6,161.67,39000.0,135.7981,135.8653,135.6805,135.7393,39000.0
2011-12-07 12:40:00,161.66,162.01,161.58,161.96,106000.0,135.7309,136.0248,135.6638,135.9828,106000.0
2011-12-07 12:50:00,161.94,162.24,161.92,162.01,99100.0,135.966,136.2179,135.9492,136.0248,99100.0
2011-12-07 13:00:00,162.01,162.12,161.69,161.7,15900.0,136.0248,136.1171,135.7561,135.7645,15900.0
2011-12-07 13:10:00,161.63,161.77,161.47,161.77,24600.0,135.7057,135.8233,135.5714,135.8233,24600.0
2011-12-07 13:20:00,161.7,161.91,161.62,161.82,40700.0,135.7645,135.9408,135.6973,135.8653,40700.0
2011-12-07 13:30:00,161.81,161.82,161.53,161.63,6500.0,135.8569,135.8653,135.6218,135.7057,6500.0
2011-12-07 13:40:00,161.64,161.64,161.09,161.15,20500.0,135.7141,135.7141,135.2523,135.3027,20500.0
2011-12-07 13:50:00,161.16,161.39,161.1,161.32,28100.0,135.3111,135.5042,135.2607,135.4455,28100.0
2011-12-07 14:00:00,161.33,161.43,160.85,160.89,151600.0,135.4539,135.5378,135.0508,135.0844,151600.0
2011-12-07 14:10:00,160.89,160.97,160.69,160.8,28300.0,135.0844,135.1516,134.9165,135.0089,28300.0
2011-12-07 14:20:00,160.8,161.11,160.77,161.11,26600.0,135.0089,135.2691,134.9837,135.2691,26600.0
2011-12-07 14:30:00,161.12,161.16,160.82,161.08,39400.0,135.2775,135.3111,135.0257,135.244,39400.0
2011-12-07 14:40:00,161.04,161.18,160.49,160.56,26900.0,135.2104,135.3279,134.7486,134.8074,26900.0
2011-12-07 14:50:00,160.52,160.76,160.52,160.6,30500.0,134.7738,134.9753,134.7738,134.8409,30500.0
2011-12-07 15:00:00,160.57,160.81,160.55,160.69,19600.0,134.8158,135.0173,134.799,134.9165,19600.0
2011-12-07 15:10:00,160.61,161.17,160.55,161.08,40300.0,134.8493,135.3195,134.799,135.244,40300.0
2011-12-07 15:20:00,161.04,161.41,161.03,161.34,41500.0,135.2104,135.521,135.202,135.4622,41500.0
2011-12-07 15:30:00,161.35,162.04,161.2,162.04,74200.0,135.4706,136.05,135.3447,136.05,74200.0
2011-12-07 15:40:00,162.06,162.46,161.83,162.13,129800.0,136.0668,136.4026,135.8737,136.1255,129800.0
2011-12-07 15:50:00,162.14,162.18,161.71,161.78,195900.0,136.1339,136.1675,135.7729,135.8317,195900.0
2011-12-08 09:30:00,160.56,160.78,159.95,160.74,59600.0,134.8074,134.9921,134.2952,134.9585,59600.0
2011-12-08 09:40:00,160.66,160.93,160.36,160.86,64300.0,134.8913,135.118,134.6394,135.0592,64300.0
2011-12-08 09:50:00,160.78,161.03,160.33,160.38,43500.0,134.9921,135.202,134.6142,134.6562,43500.0
2011-12-08 10:00:00,160.3,160.51,159.61,159.64,68300.0,134.5891,134.7654,134.0097,134.0349,68300.0
2011-12-08 10:10:00,159.57,159.97,159.46,159.49,42900.0,133.9761,134.312,133.8838,133.909,42900.0
2011-12-08 10:20:00,159.47,159.59,159.26,159.49,45700.0,133.8922,133.9929,133.7159,133.909,45700.0
2011-12-08 10:30:00,159.48,160.2,159.48,160.05,147000.0,133.9006,134.5051,133.9006,134.3792,147000.0
2011-12-08 10:40:00,160.04,160.52,159.93,160.45,238400.0,134.3708,134.7738,134.2784,134.715,238400.0
2011-12-08 10:50:00,160.44,160.61,159.68,159.68,119500.0,134.7066,134.8493,134.0685,134.0685,119500.0
2011-12-08 11:00:00,159.7,159.71,159.1,159.11,76500.0,134.0853,134.0937,133.5815,133.5899,76500.0
2011-12-08 11:10:00,159.07,159.21,158.79,158.97,83000.0,133.5563,133.6739,133.3212,133.4724,83000.0
2011-12-08 11:20:00,158.94,159.4,158.94,159.1,28800.0,133.4472,133.8334,133.4472,133.5815,28800.0
2011-12-08 11:30:00,159.06,159.25,158.69,158.75,46900.0,133.5479,133.7075,133.2373,133.2877,46900.0
2011-12-08 11:40:00,158.74,159.24,158.64,159.18,68700.0,133.2793,133.6991,133.1953,133.6487,68700.0
2011-12-08 11:50:00,159.13,159.39,159.03,159.25,38500.0,133.6067,133.825,133.5228,133.7075,38500.0
2011-12-08 12:00:00,159.23,159.24,158.74,158.98,434900.0,133.6907,133.6991,133.2793,133.4808,434900.0
2011-12-08 12:10:00,159.01,159.43,158.97,159.39,27500.0,133.506,133.8586,133.4724,133.825,27500.0
2011-12-08 12:20:00,159.44,159.44,158.75,158.77,227700.0,133.867,133.867,133.2877,133.3045,227700.0
2011-12-08 12:30:00,158.77,158.85,158.43,158.46,277400.0,133.3045,133.3716,133.019,133.0442,277400.0
2011-12-08 12:40:00,158.44,158.74,158.43,158.66,230100.0,133.0274,133.2793,133.019,133.2121,230100.0
2011-12-08 12:50:00,158.71,158.86,158.58,158.7,20100.0,133.2541,133.38,133.1449,133.2457,20100.0
2011-12-08 13:00:00,158.65,158.67,157.86,157.94,99900.0,133.2037,133.2205,132.5404,132.6076,99900.0
2011-12-08 13:10:00,157.97,158.01,157.52,157.98,95900.0,132.6328,132.6664,132.2549,132.6412,95900.0
2011-12-08 13:20:00,157.98,158.09,157.78,157.99,103200.0,132.6412,132.7335,132.4732,132.6496,103200.0
2011-12-08 13:30:00,157.94,158.11,157.74,158.03,42200.0,132.6076,132.7503,132.4397,132.6831,42200.0
2011-12-08 13:40:00,158.06,158.35,158.02,158.07,64700.0,132.7083,132.9518,132.6748,132.7167,64700.0
2011-12-08 13:50:00,158.08,158.27,157.92,158.23,32600.0,132.7251,132.8847,132.5908,132.8511,32600.0
2011-12-08 14:00:00,158.23,158.27,157.81,158.23,48400.0,132.8511,132.8847,132.4984,132.8511,48400.0
2011-12-08 14:10:00,158.26,158.57,158.13,158.51,12600.0,132.8763,133.1365,132.7671,133.0862,12600.0
2011-12-08 14:20:00,158.53,158.56,158.22,158.36,34600.0,133.103,133.1281,132.8427,132.9602,34600.0
2011-12-08 14:30:00,158.36,158.47,158.13,158.17,33900.0,132.9602,133.0526,132.7671,132.8007,33900.0
2011-12-08 14:40:00,158.18,158.35,157.89,158.32,40500.0,132.8091,132.9518,132.5656,132.9266,40500.0
2011-12-08 14:50:00,158.25,158.31,157.77,157.92,33500.0,132.8679,132.9182,132.4649,132.5908,33500.0
2011-12-08 15:00:00,157.91,158.11,157.8,157.86,37400.0,132.5824,132.7503,132.49,132.5404,37400.0
2011-12-08 15:10:00,157.83,158.65,157.83,158.65,93800.0,132.5152,133.2037,132.5152,133.2037,93800.0
2011-12-08 15:20:00,158.7,158.85,158.41,158.63,73900.0,133.2457,133.3716,133.0022,133.1869,73900.0
2011-12-08 15:30:00,158.64,159.36,158.59,158.63,98300.0,133.1953,133.7998,133.1533,133.1869,98300.0
2011-12-08 15:40:00,158.72,158.74,157.64,157.94,98300.0,133.2625,133.2793,132.3557,132.6076,98300.0
2011-12-08 15:50:00,157.91,157.91,157.17,157.57,313100.0,132.5824,132.5824,131.9611,132.2969,313100.0
2011-12-09 09:30:00,158.11,158.92,157.9,158.76,347900.0,132.7503,133.4304,132.574,133.2961,347900.0
2011-12-09 09:40:00,158.76,158.88,158.14,158.63,361700.0,133.2961,133.3968,132.7755,133.1869,361700.0
2011-12-09 09:50:00,158.65,159.12,158.57,158.74,52000.0,133.2037,133.5983,133.1365,133.2793,52000.0
2011-12-09 10:00:00,158.81,159.5,158.76,159.28,54100.0,133.338,133.9174,133.2961,133.7327,54100.0
2011-12-09 10:10:00,159.38,159.62,159.14,159.21,44800.0,133.8166,134.0181,133.6151,133.6739,44800.0
2011-12-09 10:20:00,159.15,159.33,158.85,159.1,63800.0,133.6235,133.7746,133.3716,133.5815,63800.0
2011-12-09 10:30:00,159.1,159.28,158.8,158.83,34200.0,133.5815,133.7327,133.3296,133.3548,34200.0
2011-12-09 10:40:00,158.81,159.32,158.7,159.3,256300.0,133.338,133.7662,133.2457,133.7494,256300.0
2011-12-09 10:50:00,159.33,159.78,159.04,159.72,67700.0,133.7746,134.1525,133.5312,134.1021,67700.0
2011-12-09 11:00:00,159.72,160.24,159.69,160.24,73300.0,134.1021,134.5387,134.0769,134.5387,73300.0
2011-12-09 11:10:00,160.23,160.46,160.15,160.37,58000.0,134.5303,134.7234,134.4631,134.6478,58000.0
2011-12-09 11:20:00,160.39,160.44,160.24,160.44,81000.0,134.6646,134.7066,134.5387,134.7066,81000.0
2011-12-09 11:30:00,160.41,160.7,160.41,160.61,32300.0,134.6814,134.9249,134.6814,134.8493,32300.0
2011-12-09 11:40:00,160.6,160.86,160.44,160.46,27400.0,134.8409,135.0592,134.7066,134.7234,27400.0
2011-12-09 11:50:00,160.48,160.58,160.44,160.48,57800.0,134.7402,134.8241,134.7066,134.7402,57800.0
2011-12-09 12:00:00,160.55,160.55,160.31,160.5,8400.0,134.799,134.799,134.5975,134.757,8400.0
2011-12-09 12:10:00,160.52,160.81,160.44,160.8,43600.0,134.7738,135.0173,134.7066,135.0089,43600.0
2011-12-09 12:20:00,160.76,160.8,160.5,160.51,10300.0,134.9753,135.0089,134.757,134.7654,10300.0
2011-12-09 12:30:00,160.52,160.73,160.5,160.58,12400.0,134.7738,134.9501,134.757,134.8241,12400.0
2011-12-09 12:40:00,160.51,161.02,160.43,160.88,295900.0,134.7654,135.1936,134.6982,135.076,295900.0
2011-12-09 12:50:00,160.91,160.97,160.73,160.73,13900.0,135.1012,135.1516,134.9501,134.9501,13900.0
2011-12-09 13:00:00,160.82,160.88,160.57,160.59,15000.0,135.0257,135.076,134.8158,134.8325,15000.0
2011-12-09 13:10:00,160.61,160.77,160.61,160.75,15500.0,134.8493,134.9837,134.8493,134.9669,15500.0
2011-12-09 13:20:00,160.77,161.05,160.77,160.99,42100.0,134.9837,135.2188,134.9837,135.1684,42100.0
2011-12-09 13:30:00,161.03,161.14,160.98,161.01,42200.0,135.202,135.2943,135.16,135.1852,42200.0
2011-12-09 13:40:00,160.99,161.11,160.93,160.99,22900.0,135.1684,135.2691,135.118,135.1684,22900.0
2011-12-09 13:50:00,161.02,161.02,160.82,160.89,26300.0,135.1936,135.1936,135.0257,135.0844,26300.0
2011-12-09 14:00:00,160.9,161.07,160.9,161.02,72600.0,135.0928,135.2356,135.0928,135.1936,72600.0
2011-12-09 14:10:00,161.02,161.06,160.82,160.87,37200.0,135.1936,135.2272,135.0257,135.0676,37200.0
2011-12-09 14:20:00,160.89,161.37,160.79,161.27,207800.0,135.0844,135.4874,135.0005,135.4035,207800.0
2011-12-09 14:30:00,161.32,161.54,161.32,161.44,129400.0,135.4455,135.6302,135.4455,135.5462,129400.0
2011-12-09 14:40:00,161.46,161.67,161.36,161.63,77600.0,135.563,135.7393,135.479,135.7057,77600.0
2011-12-09 14:50:00,161.63,161.65,161.34,161.35,52200.0,135.7057,135.7225,135.4622,135.4706,52200.0
2011-12-09 15:00:00,161.37,161.41,161.03,161.13,36900.0,135.4874,135.521,135.202,135.2859,36900.0
2011-12-09 15:10:00,161.15,161.28,161.05,161.05,53200.0,135.3027,135.4119,135.2188,135.2188,53200.0
2011-12-09 15:20:00,161.11,161.37,161.1,161.37,48200.0,135.2691,135.4874,135.2607,135.4874,48200.0
2011-12-09 15:30:00,161.37,161.42,161.2,161.33,27600.0,135.4874,135.5294,135.3447,135.4539,27600.0
2011-12-09 15:40:00,161.37,161.71,161.06,161.15,99200.0,135.4874,135.7729,135.2272,135.3027,99200.0
2011-12-09 15:50:00,161.1,161.52,161.07,161.27,146100.0,135.2607,135.6134,135.2356,135.4035,146100.0
2011-12-12 09:30:00,159.35,159.39,158.21,158.4,157700.0,133.7914,133.825,132.8343,132.9938,157700.0
2011-12-12 09:40:00,158.33,158.63,158.11,158.58,56800.0,132.935,133.1869,132.7503,133.1449,56800.0
2011-12-12 09:50:00,158.58,158.61,157.69,157.88,119700.0,133.1449,133.1701,132.3977,132.5572,119700.0
2011-12-12 10:00:00,157.9,158.05,157.64,157.87,62000.0,132.574,132.6999,132.3557,132.5488,62000.0
2011-12-12 10:10:00,157.85,157.98,157.51,157.55,68100.0,132.532,132.6412,132.2466,132.2801,68100.0
2011-12-12 10:20:00,157.49,157.63,157.31,157.5,75500.0,132.2298,132.3473,132.0786,132.2382,75500.0
2011-12-12 10:30:00,157.49,157.83,157.33,157.54,104700.0,132.2298,132.5152,132.0954,132.2717,104700.0
2011-12-12 10:40:00,157.51,157.8,157.41,157.72,40400.0,132.2466,132.49,132.1626,132.4229,40400.0
2011-12-12 10:50:00,157.76,157.98,157.58,157.88,42300.0,132.4565,132.6412,132.3053,132.5572,42300.0
2011-12-12 11:00:00,157.88,157.97,157.77,157.79,33300.0,132.5572,132.6328,132.4649,132.4816,33300.0
2011-12-12 11:10:00,157.8,157.82,157.46,157.52,46200.0,132.49,132.5068,132.2046,132.2549,46200.0
2011-12-12 11:20:00,157.52,158.23,157.49,157.98,236200.0,132.2549,132.8511,132.2298,132.6412,236200.0
2011-12-12 11:30:00,157.99,158.03,157.79,157.92,30400.0,132.6496,132.6831,132.4816,132.5908,30400.0
2011-12-12 11:40:00,157.89,157.89,157.24,157.25,47300.0,132.5656,132.5656,132.0199,132.0283,47300.0
2011-12-12 11:50:00,157.28,157.56,157.05,157.34,49800.0,132.0534,132.2885,131.8603,132.1038,49800.0
2011-12-12 12:00:00,157.28,157.4,157.25,157.36,26700.0,132.0534,132.1542,132.0283,132.1206,26700.0
2011-12-12 12:10:00,157.38,157.62,157.33,157.48,20600.0,132.1374,132.3389,132.0954,132.2214,20600.0
2011-12-12 12:20:00,157.47,157.52,157.38,157.46,28600.0,132.213,132.2549,132.1374,132.2046,28600.0
2011-12-12 12:30:00,157.42,157.72,157.37,157.68,19300.0,132.171,132.4229,132.129,132.3893,19300.0
2011-12-12 12:40:00,157.7,157.76,157.62,157.75,67000.0,132.4061,132.4565,132.3389,132.4481,67000.0
2011-12-12 12:50:00,157.77,157.83,157.63,157.65,26700.0,132.4649,132.5152,132.3473,132.3641,26700.0
2011-12-12 13:00:00,157.66,157.68,157.5,157.5,28500.0,132.3725,132.3893,132.2382,132.2382,28500.0
2011-12-12 13:10:00,157.5,157.54,157.39,157.44,17200.0,132.2382,132.2717,132.1458,132.1878,17200.0
2011-12-12 13:20:00,157.43,157.77,157.42,157.74,19000.0,132.1794,132.4649,132.171,132.4397,19000.0
2011-12-12 13:30:00,157.74,157.77,157.62,157.72,14500.0,132.4397,132.4649,132.3389,132.4229,14500.0
2011-12-12 13:40:00,157.72,157.82,157.68,157.82,20200.0,132.4229,132.5068,132.3893,132.5068,20200.0
2011-12-12 13:50:00,157.8,157.84,157.66,157.76,35300.0,132.49,132.5236,132.3725,132.4565,35300.0
2011-12-12 14:00:00,157.74,157.76,157.45,157.53,54900.0,132.4397,132.4565,132.1962,132.2633,54900.0
2011-12-12 14:10:00,157.5,157.57,157.29,157.51,169900.0,132.2382,132.2969,132.0618,132.2466,169900.0
2011-12-12 14:20:00,157.52,157.7,157.37,157.39,720300.0,132.2549,132.4061,132.129,132.1458,720300.0
2011-12-12 14:30:00,157.39,157.51,157.0,157.09,585300.0,132.1458,132.2466,131.8184,131.8939,585300.0
2011-12-12 14:40:00,157.06,157.25,157.02,157.22,81400.0,131.8687,132.0283,131.8351,132.0031,81400.0
2011-12-12 14:50:00,157.2,157.7,157.2,157.7,55800.0,131.9863,132.4061,131.9863,132.4061,55800.0
2011-12-12 15:00:00,157.69,157.73,157.38,157.39,44100.0,132.3977,132.4313,132.1374,132.1458,44100.0
2011-12-12 15:10:00,157.43,157.58,157.42,157.52,43100.0,132.1794,132.3053,132.171,132.2549,43100.0
2011-12-12 15:20:00,157.55,157.94,157.26,157.88,303900.0,132.2801,132.6076,132.0367,132.5572,303900.0
2011-12-12 15:30:00,157.82,158.25,157.72,158.25,71000.0,132.5068,132.8679,132.4229,132.8679,71000.0
2011-12-12 15:40:00,158.28,158.61,158.07,158.26,94600.0,132.8931,133.1701,132.7167,132.8763,94600.0
2011-12-12 15:50:00,158.24,158.57,158.19,158.57,202800.0,132.8595,133.1365,132.8175,133.1365,202800.0
2011-12-13 09:30:00,159.97,160.41,159.85,160.13,130400.0,134.312,134.6814,134.2112,134.4463,130400.0
2011-12-13 09:40:00,160.08,160.28,159.86,160.0,67500.0,134.4043,134.5723,134.2196,134.3372,67500.0
2011-12-13 09:50:00,159.99,160.21,159.68,159.77,46100.0,134.3288,134.5135,134.0685,134.1441,46100.0
2011-12-13 10:00:00,159.89,160.15,159.85,159.93,21800.0,134.2448,134.4631,134.2112,134.2784,21800.0
2011-12-13 10:10:00,160.0,160.06,159.83,159.89,21500.0,134.3372,134.3876,134.1944,134.2448,21500.0
2011-12-13 10:20:00,159.91,160.01,159.28,159.32,51200.0,134.2616,134.3456,133.7327,133.7662,51200.0
2011-12-13 10:30:00,159.27,159.49,159.07,159.1,44600.0,133.7243,133.909,133.5563,133.5815,44600.0
2011-12-13 10:40:00,159.1,159.11,158.23,158.42,130600.0,133.5815,133.5899,132.8511,133.0106,130600.0
2011-12-13 10:50:00,158.41,158.63,158.31,158.47,34500.0,133.0022,133.1869,132.9182,133.0526,34500.0
2011-12-13 11:00:00,158.41,158.46,157.73,157.73,51000.0,133.0022,133.0442,132.4313,132.4313,51000.0
2011-12-13 11:10:00,157.8,158.1,157.77,158.07,25600.0,132.49,132.7419,132.4649,132.7167,25600.0
2011-12-13 11:20:00,158.07,158.32,157.98,158.26,16900.0,132.7167,132.9266,132.6412,132.8763,16900.0
2011-12-13 11:30:00,158.28,158.77,158.15,158.76,260700.0,132.8931,133.3045,132.7839,133.2961,260700.0
2011-12-13 11:40:00,158.79,158.81,158.51,158.63,27400.0,133.3212,133.338,133.0862,133.1869,27400.0
2011-12-13 11:50:00,158.66,158.91,158.6,158.86,24100.0,133.2121,133.422,133.1617,133.38,24100.0
2011-12-13 12:00:00,158.91,158.95,158.71,158.78,32800.0,133.422,133.4556,133.2541,133.3129,32800.0
2011-12-13 12:10:00,158.75,158.82,158.57,158.57,7400.0,133.2877,133.3464,133.1365,133.1365,7400.0
2011-12-13 12:20:00,158.59,158.7,158.49,158.55,19400.0,133.1533,133.2457,133.0694,133.1197,19400.0
2011-12-13 12:30:00,158.57,158.64,157.98,158.05,191300.0,133.1365,133.1953,132.6412,132.6999,191300.0
2011-12-13 12:40:00,158.04,158.32,158.01,158.32,194200.0,132.6915,132.9266,132.6664,132.9266,194200.0
2011-12-13 12:50:00,158.29,158.49,158.2,158.44,80100.0,132.9014,133.0694,132.8259,133.0274,80100.0
2011-12-13 13:00:00,158.43,158.47,158.12,158.25,116400.0,133.019,133.0526,132.7587,132.8679,116400.0
2011-12-13 13:10:00,158.23,158.58,158.21,158.56,73900.0,132.8511,133.1449,132.8343,133.1281,73900.0
2011-12-13 13:20:00,158.56,158.56,158.18,158.26,57800.0,133.1281,133.1281,132.8091,132.8763,57800.0
2011-12-13 13:30:00,158.24,158.33,157.89,158.03,38500.0,132.8595,132.935,132.5656,132.6831,38500.0
2011-12-13 13:40:00,158.01,158.37,157.97,158.24,41500.0,132.6664,132.9686,132.6328,132.8595,41500.0
2011-12-13 13:50:00,158.2,158.35,158.2,158.33,12400.0,132.8259,132.9518,132.8259,132.935,12400.0
2011-12-13 14:00:00,158.32,158.79,158.32,158.73,25400.0,132.9266,133.3212,132.9266,133.2709,25400.0
2011-12-13 14:10:00,158.71,158.71,157.79,157.79,145900.0,133.2541,133.2541,132.4816,132.4816,145900.0
2011-12-13 14:20:00,157.8,158.08,157.46,158.04,110100.0,132.49,132.7251,132.2046,132.6915,110100.0
2011-12-13 14:30:00,157.93,157.97,156.72,156.76,85000.0,132.5992,132.6328,131.5833,131.6168,85000.0
2011-12-13 14:40:00,156.71,157.05,156.43,156.76,97900.0,131.5749,131.8603,131.3398,131.6168,97900.0
2011-12-13 14:50:00,156.73,157.28,156.73,156.93,73600.0,131.5917,132.0534,131.5917,131.7596,73600.0
2011-12-13 15:00:00,156.9,157.31,156.84,157.07,77700.0,131.7344,132.0786,131.684,131.8771,77700.0
2011-12-13 15:10:00,157.05,157.18,156.23,156.25,204800.0,131.8603,131.9695,131.1719,131.1886,204800.0
2011-12-13 15:20:00,156.24,156.41,155.23,155.49,751100.0,131.1803,131.323,130.3322,130.5505,751100.0
2011-12-13 15:30:00,155.47,155.51,154.46,154.83,344500.0,130.5338,130.5673,129.6857,129.9964,344500.0
2011-12-13 15:40:00,154.84,155.48,154.8,155.45,218800.0,130.0048,130.5421,129.9712,130.517,218800.0
2011-12-13 15:50:00,155.47,155.56,154.87,155.55,681700.0,130.5338,130.6093,130.03,130.6009,681700.0
2011-12-14 09:30:00,154.39,154.63,154.16,154.6,107400.0,129.627,129.8285,129.4339,129.8033,107400.0
2011-12-14 09:40:00,154.62,154.93,153.7,153.77,131500.0,129.8201,130.0804,129.0476,129.1064,131500.0
2011-12-14 09:50:00,153.69,154.17,153.58,154.04,35300.0,129.0393,129.4423,128.9469,129.3331,35300.0
2011-12-14 10:00:00,153.98,154.06,153.5,153.62,67400.0,129.2827,129.3499,128.8797,128.9805,67400.0
2011-12-14 10:10:00,153.52,153.66,153.28,153.5,64100.0,128.8965,129.0141,128.695,128.8797,64100.0
2011-12-14 10:20:00,153.52,153.73,153.24,153.7,83800.0,128.8965,129.0728,128.6614,129.0476,83800.0
2011-12-14 10:30:00,153.71,153.86,153.41,153.71,66900.0,129.056,129.182,128.8042,129.056,66900.0
2011-12-14 10:40:00,153.74,153.77,153.47,153.75,33600.0,129.0812,129.1064,128.8545,129.0896,33600.0
2011-12-14 10:50:00,153.8,153.82,153.19,153.2,90200.0,129.1316,129.1484,128.6194,128.6278,90200.0
2011-12-14 11:00:00,153.22,153.46,153.1,153.12,114500.0,128.6446,128.8461,128.5439,128.5607,114500.0
2011-12-14 11:10:00,153.17,153.37,153.0,153.08,85300.0,128.6027,128.7706,128.4599,128.5271,85300.0
2011-12-14 11:20:00,153.08,153.2,152.97,153.05,29500.0,128.5271,128.6278,128.4347,128.5019,29500.0
2011-12-14 11:30:00,152.99,153.04,152.69,152.76,33100.0,128.4515,128.4935,128.1996,128.2584,33100.0
2011-12-14 11:40:00,152.72,153.12,152.72,153.12,48400.0,128.2248,128.5607,128.2248,128.5607,48400.0
2011-12-14 11:50:00,153.12,153.13,152.86,152.86,63500.0,128.5607,128.5691,128.3424,128.3424,63500.0
2011-12-14 12:00:00,152.85,153.15,152.79,153.15,78500.0,128.334,128.5859,128.2836,128.5859,78500.0
2011-12-14 12:10:00,153.12,153.45,153.12,153.34,41700.0,128.5607,128.8377,128.5607,128.7454,41700.0
2011-12-14 12:20:00,153.37,153.41,153.14,153.26,31700.0,128.7706,128.8042,128.5775,128.6782,31700.0
2011-12-14 12:30:00,153.27,153.62,153.27,153.59,23500.0,128.6866,128.9805,128.6866,128.9553,23500.0
2011-12-14 12:40:00,153.6,153.88,153.6,153.72,82700.0,128.9637,129.1988,128.9637,129.0644,82700.0
2011-12-14 12:50:00,153.68,153.85,153.62,153.82,34100.0,129.0309,129.1736,128.9805,129.1484,34100.0
2011-12-14 13:00:00,153.87,153.9,153.55,153.74,90800.0,129.1904,129.2156,128.9217,129.0812,90800.0
2011-12-14 13:10:00,153.73,154.27,153.69,154.24,74500.0,129.0728,129.5262,129.0393,129.501,74500.0
2011-12-14 13:20:00,154.29,154.47,154.1,154.42,46800.0,129.543,129.6941,129.3835,129.6522,46800.0
2011-12-14 13:30:00,154.44,154.46,154.01,154.3,23100.0,129.669,129.6857,129.3079,129.5514,23100.0
2011-12-14 13:40:00,154.33,154.38,153.94,153.94,82100.0,129.5766,129.6186,129.2492,129.2492,82100.0
2011-12-14 13:50:00,153.94,153.94,153.44,153.54,48000.0,129.2492,129.2492,128.8294,128.9133,48000.0
2011-12-14 14:00:00,153.52,153.59,153.3,153.31,26700.0,128.8965,128.9553,128.7118,128.7202,26700.0
2011-12-14 14:10:00,153.3,153.63,153.15,153.48,48000.0,128.7118,128.9889,128.5859,128.8629,48000.0
2011-12-14 14:20:00,153.48,153.84,153.37,153.66,31100.0,128.8629,129.1652,128.7706,129.0141,31100.0
2011-12-14 14:30:00,153.67,153.67,153.0,153.17,43800.0,129.0225,129.0225,128.4599,128.6027,43800.0
2011-12-14 14:40:00,153.18,153.59,153.12,153.47,45700.0,128.6111,128.9553,128.5607,128.8545,45700.0
2011-12-14 14:50:00,153.45,153.45,152.84,153.1,88900.0,128.8377,128.8377,128.3256,128.5439,88900.0
2011-12-14 15:00:00,153.09,153.23,152.81,152.89,37900.0,128.5355,128.653,128.3004,128.3676,37900.0
2011-12-14 15:10:00,152.88,153.58,152.88,153.33,66900.0,128.3592,128.9469,128.3592,128.737,66900.0
2011-12-14 15:20:00,153.33,153.38,152.99,153.35,72700.0,128.737,128.779,128.4515,128.7538,72700.0
2011-12-14 15:30:00,153.36,153.48,152.96,153.09,85200.0,128.7622,128.8629,128.4263,128.5355,85200.0
2011-12-14 15:40:00,153.11,153.4,152.93,153.36,53700.0,128.5523,128.7958,128.4012,128.7622,53700.0
2011-12-14 15:50:00,153.33,153.34,152.99,153.13,237300.0,128.737,128.7454,128.4515,128.5691,237300.0
2011-12-15 09:30:00,155.02,155.1,154.56,154.61,83900.0,130.1559,130.2231,129.7697,129.8117,83900.0
2011-12-15 09:40:00,154.58,154.64,154.24,154.35,123400.0,129.7865,129.8369,129.501,129.5934,123400.0
2011-12-15 09:50:00,154.37,154.55,154.19,154.19,50700.0,129.6102,129.7613,129.4591,129.4591,50700.0
2011-12-15 10:00:00,154.48,154.87,153.9,153.95,55300.0,129.7025,130.03,129.2156,129.2576,55300.0
2011-12-15 10:10:00,153.84,153.97,153.65,153.96,45600.0,129.1652,129.2743,129.0057,129.2659,45600.0
2011-12-15 10:20:00,154.0,154.21,153.9,153.94,16200.0,129.2995,129.4758,129.2156,129.2492,16200.0
2011-12-15 10:30:00,153.98,154.09,153.51,153.53,34000.0,129.2827,129.3751,128.8881,128.9049,34000.0
2011-12-15 10:40:00,153.57,153.67,153.18,153.54,46700.0,128.9385,129.0225,128.6111,128.9133,46700.0
2011-12-15 10:50:00,153.57,153.8,153.37,153.61,46800.0,128.9385,129.1316,128.7706,128.9721,46800.0
2011-12-15 11:00:00,153.69,153.83,153.54,153.55,32100.0,129.0393,129.1568,128.9133,128.9217,32100.0
2011-12-15 11:10:00,153.55,153.96,153.53,153.81,66100.0,128.9217,129.2659,128.9049,129.14,66100.0
2011-12-15 11:20:00,153.85,154.37,153.78,154.26,47500.0,129.1736,129.6102,129.1148,129.5178,47500.0
2011-12-15 11:30:00,154.28,154.37,154.17,154.19,22900.0,129.5346,129.6102,129.4423,129.4591,22900.0
2011-12-15 11:40:00,154.18,154.35,154.11,154.11,18800.0,129.4507,129.5934,129.3919,129.3919,18800.0
2011-12-15 11:50:00,154.03,154.11,153.76,154.07,33300.0,129.3247,129.3919,129.098,129.3583,33300.0
2011-12-15 12:00:00,154.14,154.35,154.09,154.31,23900.0,129.4171,129.5934,129.3751,129.5598,23900.0
2011-12-15 12:10:00,154.26,154.48,154.11,154.47,54900.0,129.5178,129.7025,129.3919,129.6941,54900.0
2011-12-15 12:20:00,154.45,154.82,154.45,154.68,166700.0,129.6774,129.988,129.6774,129.8705,166700.0
2011-12-15 12:30:00,154.72,154.83,154.55,154.7,34800.0,129.904,129.9964,129.7613,129.8873,34800.0
2011-12-15 12:40:00,154.71,154.82,154.48,154.69,46700.0,129.8957,129.988,129.7025,129.8789,46700.0
2011-12-15 12:50:00,154.71,154.71,154.36,154.43,22200.0,129.8957,129.8957,129.6018,129.6606,22200.0
2011-12-15 13:00:00,154.47,154.62,154.39,154.57,26200.0,129.6941,129.8201,129.627,129.7781,26200.0
2011-12-15 13:10:00,154.59,154.75,154.4,154.7,29500.0,129.7949,129.9292,129.6354,129.8873,29500.0
2011-12-15 13:20:00,154.7,154.7,154.45,154.47,13800.0,129.8873,129.8873,129.6774,129.6941,13800.0
2011-12-15 13:30:00,154.48,154.54,153.98,154.22,45000.0,129.7025,129.7529,129.2827,129.4842,45000.0
2011-12-15 13:40:00,154.18,154.96,154.05,154.75,62100.0,129.4507,130.1056,129.3415,129.9292,62100.0
2011-12-15 13:50:00,154.73,154.78,154.6,154.71,238500.0,129.9124,129.9544,129.8033,129.8957,238500.0
2011-12-15 14:00:00,154.72,154.93,154.68,154.71,147300.0,129.904,130.0804,129.8705,129.8957,147300.0
2011-12-15 14:10:00,154.72,154.97,154.72,154.83,38800.0,129.904,130.1139,129.904,129.9964,38800.0
2011-12-15 14:20:00,154.85,154.9,154.56,154.63,52700.0,130.0132,130.0552,129.7697,129.8285,52700.0
2011-12-15 14:30:00,154.57,154.68,154.49,154.62,54000.0,129.7781,129.8705,129.7109,129.8201,54000.0
2011-12-15 14:40:00,154.61,154.61,154.15,154.2,47500.0,129.8117,129.8117,129.4255,129.4675,47500.0
2011-12-15 14:50:00,154.21,154.32,154.07,154.2,30300.0,129.4758,129.5682,129.3583,129.4675,30300.0
2011-12-15 15:00:00,154.2,154.49,154.17,154.49,31700.0,129.4675,129.7109,129.4423,129.7109,31700.0
2011-12-15 15:10:00,154.48,154.78,154.33,154.77,74800.0,129.7025,129.9544,129.5766,129.946,74800.0
2011-12-15 15:20:00,154.77,154.78,154.35,154.44,75500.0,129.946,129.9544,129.5934,129.669,75500.0
2011-12-15 15:30:00,154.45,154.73,154.4,154.65,64800.0,129.6774,129.9124,129.6354,129.8453,64800.0
2011-12-15 15:40:00,154.68,154.77,154.19,154.42,134900.0,129.8705,129.946,129.4591,129.6522,134900.0
2011-12-15 15:50:00,154.41,154.41,154.05,154.34,207700.0,129.6438,129.6438,129.3415,129.585,207700.0
2011-12-16 09:30:00,154.73,155.7,154.6,155.6,583500.0,130.3555,131.1727,130.246,131.0885,583500.0
2011-12-16 09:40:00,155.63,155.99,155.19,155.23,120900.0,131.1137,131.417,130.743,130.7767,120900.0
2011-12-16 09:50:00,155.32,156.22,155.28,156.07,114300.0,130.8526,131.6108,130.8189,131.4844,114300.0
2011-12-16 10:00:00,156.09,156.98,155.99,156.89,247000.0,131.5013,132.2511,131.417,132.1752,247000.0
2011-12-16 10:10:00,156.87,157.21,156.75,157.21,261200.0,132.1584,132.4448,132.0573,132.4448,261200.0
2011-12-16 10:20:00,157.19,157.24,156.63,156.66,100600.0,132.428,132.4701,131.9562,131.9815,100600.0
2011-12-16 10:30:00,156.72,156.86,156.64,156.74,62200.0,132.032,132.15,131.9646,132.0489,62200.0
2011-12-16 10:40:00,156.74,156.81,156.64,156.76,72800.0,132.0489,132.1079,131.9646,132.0657,72800.0
2011-12-16 10:50:00,156.77,156.86,156.5,156.65,42000.0,132.0742,132.15,131.8467,131.9731,42000.0
2011-12-16 11:00:00,156.66,156.81,156.29,156.34,68300.0,131.9815,132.1079,131.6698,131.7119,68300.0
2011-12-16 11:10:00,156.36,156.46,156.34,156.43,75800.0,131.7287,131.813,131.7119,131.7877,75800.0
2011-12-16 11:20:00,156.38,156.52,156.34,156.45,74800.0,131.7456,131.8635,131.7119,131.8046,74800.0
2011-12-16 11:30:00,156.47,156.53,156.02,156.04,95300.0,131.8214,131.872,131.4423,131.4591,95300.0
2011-12-16 11:40:00,156.03,156.04,155.89,155.92,51200.0,131.4507,131.4591,131.3328,131.3581,51200.0
2011-12-16 11:50:00,155.89,155.99,155.28,155.28,95000.0,131.3328,131.417,130.8189,130.8189,95000.0
2011-12-16 12:00:00,155.26,155.43,154.95,155.4,416800.0,130.802,130.9452,130.5409,130.92,416800.0
2011-12-16 12:10:00,155.43,155.64,155.41,155.45,145400.0,130.9452,131.1222,130.9284,130.9621,145400.0
2011-12-16 12:20:00,155.46,155.49,155.17,155.19,116100.0,130.9705,130.9958,130.7262,130.743,116100.0
2011-12-16 12:30:00,155.16,155.26,154.53,154.82,128000.0,130.7178,130.802,130.187,130.4313,128000.0
2011-12-16 12:40:00,154.8,155.09,154.64,154.93,109800.0,130.4145,130.6588,130.2797,130.524,109800.0
2011-12-16 12:50:00,154.98,155.26,154.73,155.11,95500.0,130.5661,130.802,130.3555,130.6757,95500.0
2011-12-16 13:00:00,155.12,155.41,155.06,155.14,101900.0,130.6841,130.9284,130.6335,130.7009,101900.0
2011-12-16 13:10:00,155.12,155.37,155.12,155.35,82600.0,130.6841,130.8947,130.6841,130.8778,82600.0
2011-12-16 13:20:00,155.4,155.51,155.3,155.39,52400.0,130.92,131.0126,130.8357,130.9115,52400.0
2011-12-16 13:30:00,155.39,155.44,155.21,155.21,121400.0,130.9115,130.9537,130.7599,130.7599,121400.0
2011-12-16 13:40:00,155.2,155.58,155.07,155.58,64100.0,130.7515,131.0716,130.642,131.0716,64100.0
2011-12-16 13:50:00,155.54,155.62,155.09,155.17,93400.0,131.0379,131.1053,130.6588,130.7262,93400.0
2011-12-16 14:00:00,155.26,155.3,154.98,155.07,219800.0,130.802,130.8357,130.5661,130.642,219800.0
2011-12-16 14:10:00,155.06,155.18,154.87,154.96,62000.0,130.6335,130.7346,130.4735,130.5493,62000.0
2011-12-16 14:20:00,154.99,155.01,154.73,154.74,29900.0,130.5746,130.5914,130.3555,130.3639,29900.0
2011-12-16 14:30:00,154.76,155.05,154.59,154.89,118500.0,130.3808,130.6251,130.2376,130.4903,118500.0
2011-12-16 14:40:00,154.92,155.18,154.83,155.12,155900.0,130.5156,130.7346,130.4398,130.6841,155900.0
2011-12-16 14:50:00,155.1,155.19,154.97,155.0,60500.0,130.6672,130.743,130.5577,130.583,60500.0
2011-12-16 15:00:00,154.98,155.13,154.96,155.0,52200.0,130.5661,130.6925,130.5493,130.583,52200.0
2011-12-16 15:10:00,155.02,155.35,155.02,155.16,105100.0,130.5998,130.8778,130.5998,130.7178,105100.0
2011-12-16 15:20:00,155.14,155.25,154.83,154.86,166800.0,130.7009,130.7936,130.4398,130.465,166800.0
2011-12-16 15:30:00,154.83,155.18,154.82,155.03,94500.0,130.4398,130.7346,130.4313,130.6083,94500.0
2011-12-16 15:40:00,155.01,155.22,154.86,155.15,436200.0,130.5914,130.7683,130.465,130.7093,436200.0
2011-12-16 15:50:00,155.14,155.41,154.92,155.21,463500.0,130.7009,130.9284,130.5156,130.7599,463500.0
2011-12-19 09:30:00,156.32,156.83,156.2,156.47,133400.0,131.695,132.1247,131.5939,131.8214,133400.0
2011-12-19 09:40:00,156.48,156.66,156.06,156.21,69300.0,131.8298,131.9815,131.476,131.6024,69300.0
2011-12-19 09:50:00,156.19,156.23,155.8,156.16,66500.0,131.5855,131.6192,131.257,131.5602,66500.0
2011-12-19 10:00:00,156.23,156.23,155.73,155.94,95000.0,131.6192,131.6192,131.198,131.3749,95000.0
2011-12-19 10:10:00,155.94,156.44,155.9,156.0,49400.0,131.3749,131.7961,131.3412,131.4255,49400.0
2011-12-19 10:20:00,156.14,156.22,156.05,156.15,11700.0,131.5434,131.6108,131.4676,131.5518,11700.0
2011-12-19 10:30:00,156.22,156.65,156.22,156.52,27200.0,131.6108,131.9731,131.6108,131.8635,27200.0
2011-12-19 10:40:00,156.46,156.49,155.55,155.64,28900.0,131.813,131.8383,131.0463,131.1222,28900.0
2011-12-19 10:50:00,155.65,155.65,155.1,155.18,32400.0,131.1306,131.1306,130.6672,130.7346,32400.0
2011-12-19 11:00:00,155.16,155.25,154.35,154.46,80200.0,130.7178,130.7936,130.0354,130.128,80200.0
2011-12-19 11:10:00,154.48,154.52,154.3,154.46,38200.0,130.1449,130.1786,129.9932,130.128,38200.0
2011-12-19 11:20:00,154.41,154.76,154.32,154.69,34000.0,130.0859,130.3808,130.0101,130.3218,34000.0
2011-12-19 11:30:00,154.71,154.72,154.24,154.25,47800.0,130.3387,130.3471,129.9427,129.9511,47800.0
2011-12-19 11:40:00,154.25,154.26,153.54,153.84,40700.0,129.9511,129.9596,129.353,129.6057,40700.0
2011-12-19 11:50:00,153.8,154.05,153.8,153.89,15600.0,129.572,129.7826,129.572,129.6478,15600.0
2011-12-19 12:00:00,153.86,154.37,153.82,154.35,35000.0,129.6226,130.0522,129.5889,130.0354,35000.0
2011-12-19 12:10:00,154.35,154.35,154.13,154.17,11100.0,130.0354,130.0354,129.85,129.8837,11100.0
2011-12-19 12:20:00,154.15,154.41,154.15,154.36,19600.0,129.8669,130.0859,129.8669,130.0438,19600.0
2011-12-19 12:30:00,154.33,154.34,154.03,154.1,22100.0,130.0185,130.0269,129.7658,129.8248,22100.0
2011-12-19 12:40:00,154.1,154.28,154.06,154.19,16200.0,129.8248,129.9764,129.7911,129.9006,16200.0
2011-12-19 12:50:00,154.2,154.43,154.18,154.41,13100.0,129.909,130.1028,129.8922,130.0859,13100.0
2011-12-19 13:00:00,154.42,154.51,154.3,154.36,24300.0,130.0943,130.1702,129.9932,130.0438,24300.0
2011-12-19 13:10:00,154.38,154.4,154.03,154.04,27500.0,130.0606,130.0775,129.7658,129.7742,27500.0
2011-12-19 13:20:00,154.09,154.23,153.99,154.07,51700.0,129.8163,129.9343,129.7321,129.7995,51700.0
2011-12-19 13:30:00,154.06,154.16,153.85,153.95,23600.0,129.7911,129.8753,129.6141,129.6984,23600.0
2011-12-19 13:40:00,153.93,154.13,153.86,154.09,25400.0,129.6815,129.85,129.6226,129.8163,25400.0
2011-12-19 13:50:00,154.12,154.5,154.11,154.3,33800.0,129.8416,130.1617,129.8332,129.9932,33800.0
2011-12-19 14:00:00,154.27,154.31,154.09,154.23,43900.0,129.968,130.0017,129.8163,129.9343,43900.0
2011-12-19 14:10:00,154.19,154.22,153.92,153.94,34700.0,129.9006,129.9259,129.6731,129.69,34700.0
2011-12-19 14:20:00,153.95,154.06,153.85,153.93,44800.0,129.6984,129.7911,129.6141,129.6815,44800.0
2011-12-19 14:30:00,153.9,153.99,153.77,153.95,60300.0,129.6563,129.7321,129.5467,129.6984,60300.0
2011-12-19 14:40:00,153.93,154.08,153.84,153.85,58700.0,129.6815,129.8079,129.6057,129.6141,58700.0
2011-12-19 14:50:00,153.85,154.1,153.79,154.06,84700.0,129.6141,129.8248,129.5636,129.7911,84700.0
2011-12-19 15:00:00,154.06,154.08,153.05,153.13,151500.0,129.7911,129.8079,128.9402,129.0076,151500.0
2011-12-19 15:10:00,153.13,153.22,152.91,153.19,141500.0,129.0076,129.0834,128.8222,129.0581,141500.0
2011-12-19 15:20:00,153.2,153.2,152.77,152.84,141800.0,129.0665,129.0665,128.7043,128.7632,141800.0
2011-12-19 15:30:00,152.81,152.92,152.59,152.86,174100.0,128.738,128.8306,128.5526,128.7801,174100.0
2011-12-19 15:40:00,152.83,152.89,152.53,152.57,458500.0,128.7548,128.8054,128.5021,128.5358,458500.0
2011-12-19 15:50:00,152.58,152.73,152.34,152.65,316700.0,128.5442,128.6706,128.342,128.6032,316700.0
2011-12-20 09:30:00,155.6,156.52,155.6,156.37,397100.0,131.0885,131.8635,131.0885,131.7372,397100.0
2011-12-20 09:40:00,156.37,156.83,156.3,156.38,84000.0,131.7372,132.1247,131.6782,131.7456,84000.0
2011-12-20 09:50:00,156.38,156.62,156.23,156.56,50600.0,131.7456,131.9478,131.6192,131.8972,50600.0
2011-12-20 10:00:00,156.61,156.76,156.47,156.69,68400.0,131.9394,132.0657,131.8214,132.0068,68400.0
2011-12-20 10:10:00,156.68,156.89,156.6,156.68,26100.0,131.9983,132.1752,131.9309,131.9983,26100.0
2011-12-20 10:20:00,156.7,157.54,156.68,157.43,214300.0,132.0152,132.7229,131.9983,132.6302,214300.0
2011-12-20 10:30:00,157.44,157.54,157.28,157.33,78500.0,132.6386,132.7229,132.5038,132.5459,78500.0
2011-12-20 10:40:00,157.33,157.54,157.33,157.43,71900.0,132.5459,132.7229,132.5459,132.6302,71900.0
2011-12-20 10:50:00,157.44,157.66,157.34,157.47,59000.0,132.6386,132.824,132.5544,132.6639,59000.0
2011-12-20 11:00:00,157.5,158.04,157.5,157.93,120700.0,132.6892,133.1441,132.6892,133.0514,120700.0
2011-12-20 11:10:00,157.97,158.28,157.95,158.25,41600.0,133.0851,133.3463,133.0683,133.321,41600.0
2011-12-20 11:20:00,158.28,158.28,157.9,157.96,42800.0,133.3463,133.3463,133.0261,133.0767,42800.0
2011-12-20 11:30:00,158.0,158.08,157.69,157.74,39200.0,133.1104,133.1778,132.8492,132.8913,39200.0
2011-12-20 11:40:00,157.69,158.1,157.63,158.09,31200.0,132.8492,133.1946,132.7987,133.1862,31200.0
2011-12-20 11:50:00,158.14,158.29,157.65,157.88,65600.0,133.2283,133.3547,132.8155,133.0093,65600.0
2011-12-20 12:00:00,157.87,157.87,157.61,157.66,27000.0,133.0009,133.0009,132.7818,132.824,27000.0
2011-12-20 12:10:00,157.7,157.82,157.65,157.68,47600.0,132.8577,132.9587,132.8155,132.8408,47600.0
2011-12-20 12:20:00,157.69,157.78,157.67,157.72,59300.0,132.8492,132.925,132.8324,132.8745,59300.0
2011-12-20 12:30:00,157.7,157.71,157.6,157.66,16300.0,132.8577,132.8661,132.7734,132.824,16300.0
2011-12-20 12:40:00,157.63,157.7,157.58,157.59,19300.0,132.7987,132.8577,132.7566,132.765,19300.0
2011-12-20 12:50:00,157.6,157.71,157.51,157.71,27900.0,132.7734,132.8661,132.6976,132.8661,27900.0
2011-12-20 13:00:00,157.73,157.99,157.67,157.85,123000.0,132.8829,133.102,132.8324,132.984,123000.0
2011-12-20 13:10:00,157.86,157.94,157.63,157.63,47000.0,132.9924,133.0598,132.7987,132.7987,47000.0
2011-12-20 13:20:00,157.62,157.8,157.62,157.64,16300.0,132.7903,132.9419,132.7903,132.8071,16300.0
2011-12-20 13:30:00,157.66,157.69,157.57,157.6,26000.0,132.824,132.8492,132.7481,132.7734,26000.0
2011-12-20 13:40:00,157.59,157.66,157.51,157.63,28300.0,132.765,132.824,132.6976,132.7987,28300.0
2011-12-20 13:50:00,157.63,157.68,157.57,157.62,41200.0,132.7987,132.8408,132.7481,132.7903,41200.0
2011-12-20 14:00:00,157.64,157.7,157.4,157.55,44300.0,132.8071,132.8577,132.6049,132.7313,44300.0
2011-12-20 14:10:00,157.53,157.63,157.43,157.61,39000.0,132.7144,132.7987,132.6302,132.7818,39000.0
2011-12-20 14:20:00,157.57,157.71,157.52,157.64,26900.0,132.7481,132.8661,132.706,132.8071,26900.0
2011-12-20 14:30:00,157.66,157.81,157.65,157.66,21200.0,132.824,132.9503,132.8155,132.824,21200.0
2011-12-20 14:40:00,157.7,158.03,157.69,157.8,38300.0,132.8577,133.1357,132.8492,132.9419,38300.0
2011-12-20 14:50:00,157.84,157.91,157.75,157.82,24600.0,132.9756,133.0346,132.8998,132.9587,24600.0
2011-12-20 15:00:00,157.79,158.02,157.77,157.93,45100.0,132.9335,133.1272,132.9166,133.0514,45100.0
2011-12-20 15:10:00,157.91,158.03,157.81,157.81,43500.0,133.0346,133.1357,132.9503,132.9503,43500.0
2011-12-20 15:20:00,157.8,158.04,157.68,157.95,65300.0,132.9419,133.1441,132.8408,133.0683,65300.0
2011-12-20 15:30:00,157.99,158.03,157.65,157.92,107800.0,133.102,133.1357,132.8155,133.043,107800.0
2011-12-20 15:40:00,157.91,158.22,157.84,157.92,204600.0,133.0346,133.2957,132.9756,133.043,204600.0
2011-12-20 15:50:00,157.94,158.09,157.88,157.93,261400.0,133.0598,133.1862,133.0093,133.0514,261400.0
2011-12-21 09:30:00,157.28,157.49,156.51,156.86,210900.0,132.5038,132.6807,131.8551,132.15,210900.0
2011-12-21 09:40:00,156.86,156.98,156.36,156.74,89000.0,132.15,132.2511,131.7287,132.0489,89000.0
2011-12-21 09:50:00,156.77,156.83,156.39,156.68,52300.0,132.0742,132.1247,131.754,131.9983,52300.0
2011-12-21 10:00:00,156.61,156.72,156.08,156.65,63200.0,131.9394,132.032,131.4928,131.9731,63200.0
2011-12-21 10:10:00,156.68,157.41,156.66,157.23,53100.0,131.9983,132.6133,131.9815,132.4617,53100.0
2011-12-21 10:20:00,157.25,157.53,157.04,157.18,40800.0,132.4785,132.7144,132.3016,132.4196,40800.0
2011-12-21 10:30:00,157.14,157.45,157.13,157.2,24500.0,132.3859,132.647,132.3774,132.4364,24500.0
2011-12-21 10:40:00,157.3,157.31,156.79,157.07,17200.0,132.5207,132.5291,132.091,132.3269,17200.0
2011-12-21 10:50:00,156.94,156.94,156.49,156.61,24600.0,132.2174,132.2174,131.8383,131.9394,24600.0
2011-12-21 11:00:00,156.67,156.68,156.37,156.48,19600.0,131.9899,131.9983,131.7372,131.8298,19600.0
2011-12-21 11:10:00,156.49,156.58,156.2,156.31,17500.0,131.8383,131.9141,131.5939,131.6866,17500.0
2011-12-21 11:20:00,156.28,156.56,156.24,156.49,11100.0,131.6613,131.8972,131.6276,131.8383,11100.0
2011-12-21 11:30:00,156.45,156.75,156.45,156.65,21400.0,131.8046,132.0573,131.8046,131.9731,21400.0
2011-12-21 11:40:00,156.65,156.88,156.46,156.86,13900.0,131.9731,132.1668,131.813,132.15,13900.0
2011-12-21 11:50:00,156.87,156.87,156.59,156.81,11600.0,132.1584,132.1584,131.9225,132.1079,11600.0
2011-12-21 12:00:00,156.89,156.97,156.27,156.42,45500.0,132.1752,132.2426,131.6529,131.7793,45500.0
2011-12-21 12:10:00,156.4,156.52,156.33,156.52,19500.0,131.7624,131.8635,131.7035,131.8635,19500.0
2011-12-21 12:20:00,156.47,156.49,155.72,155.87,53800.0,131.8214,131.8383,131.1896,131.3159,53800.0
2011-12-21 12:30:00,155.85,156.42,155.85,156.42,16500.0,131.2991,131.7793,131.2991,131.7793,16500.0
2011-12-21 12:40:00,156.35,156.57,156.3,156.53,15900.0,131.7203,131.9057,131.6782,131.872,15900.0
2011-12-21 12:50:00,156.51,156.76,156.37,156.65,14400.0,131.8551,132.0657,131.7372,131.9731,14400.0
2011-12-21 13:00:00,156.72,157.03,156.66,156.85,57000.0,132.032,132.2932,131.9815,132.1416,57000.0
2011-12-21 13:10:00,156.84,156.85,156.58,156.66,27800.0,132.1331,132.1416,131.9141,131.9815,27800.0
2011-12-21 13:20:00,156.69,156.86,156.68,156.72,7300.0,132.0068,132.15,131.9983,132.032,7300.0
2011-12-21 13:30:00,156.78,156.95,156.6,156.92,11200.0,132.0826,132.2258,131.9309,132.2005,11200.0
2011-12-21 13:40:00,156.9,156.9,156.51,156.81,27400.0,132.1837,132.1837,131.8551,132.1079,27400.0
2011-12-21 13:50:00,156.82,157.33,156.81,157.28,28900.0,132.1163,132.5459,132.1079,132.5038,28900.0
2011-12-21 14:00:00,157.3,157.63,157.23,157.51,82800.0,132.5207,132.7987,132.4617,132.6976,82800.0
2011-12-21 14:10:00,157.5,157.51,157.24,157.33,29900.0,132.6892,132.6976,132.4701,132.5459,29900.0
2011-12-21 14:20:00,157.31,157.47,157.22,157.36,26000.0,132.5291,132.6639,132.4533,132.5712,26000.0
2011-12-21 14:30:00,157.4,157.68,157.17,157.5,53700.0,132.6049,132.8408,132.4111,132.6892,53700.0
2011-12-21 14:40:00,157.56,157.78,157.4,157.72,34300.0,132.7397,132.925,132.6049,132.8745,34300.0
2011-12-21 14:50:00,157.75,157.8,157.57,157.59,20300.0,132.8998,132.9419,132.7481,132.765,20300.0
2011-12-21 15:00:00,157.6,157.76,157.43,157.65,189300.0,132.7734,132.9082,132.6302,132.8155,189300.0
2011-12-21 15:10:00,157.65,158.14,157.64,158.05,176000.0,132.8155,133.2283,132.8071,133.1525,176000.0
2011-12-21 15:20:00,158.04,158.14,157.86,157.98,37500.0,133.1441,133.2283,132.9924,133.0935,37500.0
2011-12-21 15:30:00,158.0,158.68,158.0,158.5,65400.0,133.1104,133.6833,133.1104,133.5316,65400.0
2011-12-21 15:40:00,158.47,158.57,157.94,158.1,78700.0,133.5064,133.5906,133.0598,133.1946,78700.0
2011-12-21 15:50:00,158.12,158.35,157.74,158.31,268800.0,133.2115,133.4053,132.8913,133.3716,268800.0
2011-12-22 09:30:00,158.74,159.55,158.58,159.48,143800.0,133.7338,134.4162,133.599,134.3572,143800.0
2011-12-22 09:40:00,159.49,159.86,159.49,159.52,50700.0,134.3657,134.6774,134.3657,134.3909,50700.0
2011-12-22 09:50:00,159.46,159.95,159.4,159.73,182900.0,134.3404,134.7532,134.2899,134.5679,182900.0
2011-12-22 10:00:00,159.79,160.03,159.28,159.28,152400.0,134.6184,134.8206,134.1888,134.1888,152400.0
2011-12-22 10:10:00,159.28,159.63,159.28,159.56,72800.0,134.1888,134.4836,134.1888,134.4246,72800.0
2011-12-22 10:20:00,159.48,159.78,159.38,159.61,45400.0,134.3572,134.61,134.273,134.4668,45400.0
2011-12-22 10:30:00,159.51,159.6,159.1,159.26,56400.0,134.3825,134.4583,134.0371,134.1719,56400.0
2011-12-22 10:40:00,159.21,159.3,158.82,158.89,54500.0,134.1298,134.2056,133.8012,133.8602,54500.0
2011-12-22 10:50:00,158.85,159.37,158.8,159.21,57800.0,133.8265,134.2646,133.7844,134.1298,57800.0
2011-12-22 11:00:00,159.18,159.49,159.01,159.07,78500.0,134.1045,134.3657,133.9613,134.0118,78500.0
2011-12-22 11:10:00,159.05,159.24,158.96,159.04,77900.0,133.995,134.1551,133.9192,133.9866,77900.0
2011-12-22 11:20:00,159.04,159.14,158.86,159.0,62200.0,133.9866,134.0708,133.8349,133.9529,62200.0
2011-12-22 11:30:00,159.09,159.11,158.81,159.1,21100.0,134.0287,134.0455,133.7928,134.0371,21100.0
2011-12-22 11:40:00,159.1,159.27,159.03,159.2,22000.0,134.0371,134.1803,133.9781,134.1214,22000.0
2011-12-22 11:50:00,159.23,159.26,159.08,159.19,9600.0,134.1466,134.1719,134.0203,134.1129,9600.0
2011-12-22 12:00:00,159.23,159.27,159.12,159.23,15600.0,134.1466,134.1803,134.054,134.1466,15600.0
2011-12-22 12:10:00,159.27,159.53,159.27,159.46,10000.0,134.1803,134.3994,134.1803,134.3404,10000.0
2011-12-22 12:20:00,159.46,159.85,159.42,159.84,32800.0,134.3404,134.669,134.3067,134.6605,32800.0
2011-12-22 12:30:00,159.87,159.89,159.74,159.86,11700.0,134.6858,134.7027,134.5763,134.6774,11700.0
2011-12-22 12:40:00,159.86,159.9,159.66,159.66,4900.0,134.6774,134.7111,134.5089,134.5089,4900.0
2011-12-22 12:50:00,159.71,159.9,159.64,159.9,17000.0,134.551,134.7111,134.492,134.7111,17000.0
2011-12-22 13:00:00,159.93,159.96,159.73,159.8,11500.0,134.7364,134.7616,134.5679,134.6268,11500.0
2011-12-22 13:10:00,159.8,159.9,159.8,159.9,8100.0,134.6268,134.7111,134.6268,134.7111,8100.0
2011-12-22 13:20:00,159.9,159.98,159.78,159.98,11700.0,134.7111,134.7785,134.61,134.7785,11700.0
2011-12-22 13:30:00,160.0,160.12,159.91,159.96,14500.0,134.7953,134.8964,134.7195,134.7616,14500.0
2011-12-22 13:40:00,159.92,160.11,159.9,160.1,29300.0,134.7279,134.888,134.7111,134.8796,29300.0
2011-12-22 13:50:00,160.13,160.37,159.98,160.01,29700.0,134.9049,135.107,134.7785,134.8038,29700.0
2011-12-22 14:00:00,159.96,160.02,159.9,160.01,14600.0,134.7616,134.8122,134.7111,134.8038,14600.0
2011-12-22 14:10:00,160.03,160.07,159.91,160.02,38300.0,134.8206,134.8543,134.7195,134.8122,38300.0
2011-12-22 14:20:00,160.05,160.23,160.05,160.16,23200.0,134.8375,134.9891,134.8375,134.9301,23200.0
2011-12-22 14:30:00,160.16,160.16,160.04,160.04,89200.0,134.9301,134.9301,134.829,134.829,89200.0
2011-12-22 14:40:00,160.08,160.09,159.84,159.87,27300.0,134.8627,134.8712,134.6605,134.6858,27300.0
2011-12-22 14:50:00,159.85,159.99,159.67,159.75,55200.0,134.669,134.7869,134.5173,134.5847,55200.0
2011-12-22 15:00:00,159.78,160.0,159.71,159.94,59200.0,134.61,134.7953,134.551,134.7448,59200.0
2011-12-22 15:10:00,159.95,159.99,159.82,159.92,47000.0,134.7532,134.7869,134.6437,134.7279,47000.0
2011-12-22 15:20:00,159.9,160.16,159.88,160.08,83400.0,134.7111,134.9301,134.6942,134.8627,83400.0
2011-12-22 15:30:00,160.1,160.17,159.87,159.97,91800.0,134.8796,134.9386,134.6858,134.7701,91800.0
2011-12-22 15:40:00,159.95,159.95,159.64,159.67,80700.0,134.7532,134.7532,134.492,134.5173,80700.0
2011-12-22 15:50:00,159.65,159.83,159.44,159.81,177300.0,134.5005,134.6521,134.3235,134.6353,177300.0
2011-12-23 09:30:00,160.35,160.41,160.01,160.05,67300.0,135.0902,135.1407,134.8038,134.8375,67300.0
2011-12-23 09:40:00,160.09,160.19,159.87,160.0,44300.0,134.8712,134.9554,134.6858,134.7953,44300.0
2011-12-23 09:50:00,160.0,160.35,160.0,160.21,21400.0,134.7953,135.0902,134.7953,134.9723,21400.0
2011-12-23 10:00:00,160.25,160.26,160.03,160.11,23300.0,135.006,135.0144,134.8206,134.888,23300.0
2011-12-23 10:10:00,160.1,160.16,159.61,159.68,32400.0,134.8796,134.9301,134.4668,134.5257,32400.0
2011-12-23 10:20:00,159.7,159.97,159.67,159.82,36700.0,134.5426,134.7701,134.5173,134.6437,36700.0
2011-12-23 10:30:00,159.84,159.97,159.75,159.96,34300.0,134.6605,134.7701,134.5847,134.7616,34300.0
2011-12-23 10:40:00,159.93,159.97,159.73,159.83,24300.0,134.7364,134.7701,134.5679,134.6521,24300.0
2011-12-23 10:50:00,159.82,159.95,159.78,159.95,16500.0,134.6437,134.7532,134.61,134.7532,16500.0
2011-12-23 11:00:00,159.96,160.02,159.92,159.98,22100.0,134.7616,134.8122,134.7279,134.7785,22100.0
2011-12-23 11:10:00,159.98,160.22,159.98,160.19,15600.0,134.7785,134.9807,134.7785,134.9554,15600.0
2011-12-23 11:20:00,160.2,160.25,160.13,160.21,12100.0,134.9638,135.006,134.9049,134.9723,12100.0
2011-12-23 11:30:00,160.27,160.46,160.23,160.32,44200.0,135.0228,135.1829,134.9891,135.0649,44200.0
2011-12-23 11:40:00,160.32,160.41,160.28,160.4,13600.0,135.0649,135.1407,135.0312,135.1323,13600.0
2011-12-23 11:50:00,160.41,160.48,160.37,160.46,18200.0,135.1407,135.1997,135.107,135.1829,18200.0
2011-12-23 12:00:00,160.44,160.5,160.4,160.47,34900.0,135.166,135.2166,135.1323,135.1913,34900.0
2011-12-23 12:10:00,160.48,160.64,160.47,160.52,30500.0,135.1997,135.3345,135.1913,135.2334,30500.0
2011-12-23 12:20:00,160.52,160.65,160.51,160.61,24700.0,135.2334,135.3429,135.225,135.3092,24700.0
2011-12-23 12:30:00,160.6,160.69,160.59,160.62,16900.0,135.3008,135.3766,135.2924,135.3177,16900.0
2011-12-23 12:40:00,160.63,160.7,160.58,160.62,17700.0,135.3261,135.3851,135.284,135.3177,17700.0
2011-12-23 12:50:00,160.64,160.75,160.59,160.71,17700.0,135.3345,135.4272,135.2924,135.3935,17700.0
2011-12-23 13:00:00,160.7,160.71,160.47,160.47,7800.0,135.3851,135.3935,135.1913,135.1913,7800.0
2011-12-23 13:10:00,160.49,160.6,160.41,160.44,7900.0,135.2081,135.3008,135.1407,135.166,7900.0
2011-12-23 13:20:00,160.41,160.51,160.38,160.51,9400.0,135.1407,135.225,135.1155,135.225,9400.0
2011-12-23 13:30:00,160.48,160.5,160.39,160.45,7200.0,135.1997,135.2166,135.1239,135.1744,7200.0
2011-12-23 13:40:00,160.46,160.51,160.4,160.49,16900.0,135.1829,135.225,135.1323,135.2081,16900.0
2011-12-23 13:50:00,160.48,160.62,160.48,160.62,23100.0,135.1997,135.3177,135.1997,135.3177,23100.0
2011-12-23 14:00:00,160.55,160.58,160.49,160.51,17000.0,135.2587,135.284,135.2081,135.225,17000.0
2011-12-23 14:10:00,160.55,160.61,160.54,160.58,9900.0,135.2587,135.3092,135.2503,135.284,9900.0
2011-12-23 14:20:00,160.57,160.57,160.47,160.47,4500.0,135.2755,135.2755,135.1913,135.1913,4500.0
2011-12-23 14:30:00,160.48,160.55,160.48,160.51,3800.0,135.1997,135.2587,135.1997,135.225,3800.0
2011-12-23 14:40:00,160.51,160.57,160.49,160.56,12400.0,135.225,135.2755,135.2081,135.2671,12400.0
2011-12-23 14:50:00,160.56,160.58,160.46,160.5,7200.0,135.2671,135.284,135.1829,135.2166,7200.0
2011-12-23 15:00:00,160.46,160.51,160.43,160.5,16200.0,135.1829,135.225,135.1576,135.2166,16200.0
2011-12-23 15:10:00,160.5,160.5,160.41,160.45,23300.0,135.2166,135.2166,135.1407,135.1744,23300.0
2011-12-23 15:20:00,160.46,160.51,160.36,160.39,22900.0,135.1829,135.225,135.0986,135.1239,22900.0
2011-12-23 15:30:00,160.39,160.49,160.37,160.41,32300.0,135.1239,135.2081,135.107,135.1407,32300.0
2011-12-23 15:40:00,160.39,160.67,160.39,160.45,57300.0,135.1239,135.3598,135.1239,135.1744,57300.0
2011-12-23 15:50:00,160.45,160.74,160.45,160.72,65600.0,135.1744,135.4188,135.1744,135.4019,65600.0
2011-12-27 09:30:00,160.18,160.28,159.95,160.24,52200.0,134.947,135.0312,134.7532,134.9975,52200.0
2011-12-27 09:40:00,160.28,160.97,160.28,160.94,58900.0,135.0312,135.6125,135.0312,135.5873,58900.0
2011-12-27 09:50:00,161.0,161.13,160.74,160.96,64400.0,135.6378,135.7473,135.4188,135.6041,64400.0
2011-12-27 10:00:00,161.0,161.26,160.91,161.11,72400.0,135.6378,135.8568,135.562,135.7305,72400.0
2011-12-27 10:10:00,161.16,161.18,160.9,160.99,45000.0,135.7726,135.7894,135.5536,135.6294,45000.0
2011-12-27 10:20:00,161.02,161.03,160.79,161.01,22900.0,135.6547,135.6631,135.4609,135.6462,22900.0
2011-12-27 10:30:00,161.05,161.11,160.88,160.91,22100.0,135.6799,135.7305,135.5367,135.562,22100.0
2011-12-27 10:40:00,160.92,160.94,160.74,160.9,23300.0,135.5704,135.5873,135.4188,135.5536,23300.0
2011-12-27 10:50:00,160.86,160.86,160.4,160.54,40400.0,135.5199,135.5199,135.1323,135.2503,40400.0
2011-12-27 11:00:00,160.51,160.65,160.51,160.6,24600.0,135.225,135.3429,135.225,135.3008,24600.0
2011-12-27 11:10:00,160.59,160.87,160.59,160.71,179100.0,135.2924,135.5283,135.2924,135.3935,179100.0
2011-12-27 11:20:00,160.7,160.98,160.65,160.98,72800.0,135.3851,135.621,135.3429,135.621,72800.0
2011-12-27 11:30:00,161.0,161.01,160.89,160.99,16100.0,135.6378,135.6462,135.5451,135.6294,16100.0
2011-12-27 11:40:00,161.0,161.04,160.88,160.89,13100.0,135.6378,135.6715,135.5367,135.5451,13100.0
2011-12-27 11:50:00,160.89,161.02,160.8,160.97,17100.0,135.5451,135.6547,135.4693,135.6125,17100.0
2011-12-27 12:00:00,161.02,161.37,161.02,161.35,65500.0,135.6547,135.9495,135.6547,135.9327,65500.0
2011-12-27 12:10:00,161.37,161.42,161.28,161.33,20900.0,135.9495,135.9916,135.8737,135.9158,20900.0
2011-12-27 12:20:00,161.35,161.54,161.34,161.46,28800.0,135.9327,136.0927,135.9242,136.0253,28800.0
2011-12-27 12:30:00,161.46,161.53,161.4,161.42,8800.0,136.0253,136.0843,135.9748,135.9916,8800.0
2011-12-27 12:40:00,161.39,161.53,161.39,161.44,17100.0,135.9664,136.0843,135.9664,136.0085,17100.0
2011-12-27 12:50:00,161.36,161.48,161.35,161.47,28800.0,135.9411,136.0422,135.9327,136.0338,28800.0
2011-12-27 13:00:00,161.45,161.49,161.35,161.37,9800.0,136.0169,136.0506,135.9327,135.9495,9800.0
2011-12-27 13:10:00,161.34,161.45,161.32,161.4,12300.0,135.9242,136.0169,135.9074,135.9748,12300.0
2011-12-27 13:20:00,161.4,161.4,161.32,161.36,7900.0,135.9748,135.9748,135.9074,135.9411,7900.0
2011-12-27 13:30:00,161.38,161.6,161.38,161.6,36000.0,135.9579,136.1433,135.9579,136.1433,36000.0
2011-12-27 13:40:00,161.59,161.76,161.56,161.72,50400.0,136.1349,136.2781,136.1096,136.2444,50400.0
2011-12-27 13:50:00,161.74,161.88,161.74,161.84,28400.0,136.2612,136.3792,136.2612,136.3455,28400.0
2011-12-27 14:00:00,161.85,161.88,161.73,161.73,31000.0,136.3539,136.3792,136.2528,136.2528,31000.0
2011-12-27 14:10:00,161.74,161.83,161.71,161.78,31300.0,136.2612,136.3371,136.236,136.2949,31300.0
2011-12-27 14:20:00,161.78,161.79,161.54,161.58,20800.0,136.2949,136.3034,136.0927,136.1264,20800.0
2011-12-27 14:30:00,161.59,161.66,161.41,161.65,44400.0,136.1349,136.1938,135.9832,136.1854,44400.0
2011-12-27 14:40:00,161.65,161.74,161.64,161.72,36800.0,136.1854,136.2612,136.177,136.2444,36800.0
2011-12-27 14:50:00,161.74,161.75,161.57,161.72,67500.0,136.2612,136.2697,136.118,136.2444,67500.0
2011-12-27 15:00:00,161.72,161.75,161.6,161.69,48200.0,136.2444,136.2697,136.1433,136.2191,48200.0
2011-12-27 15:10:00,161.68,161.7,161.58,161.65,29600.0,136.2107,136.2275,136.1264,136.1854,29600.0
2011-12-27 15:20:00,161.65,161.65,161.51,161.6,34900.0,136.1854,136.1854,136.0675,136.1433,34900.0
2011-12-27 15:30:00,161.61,161.65,161.28,161.35,49200.0,136.1517,136.1854,135.8737,135.9327,49200.0
2011-12-27 15:40:00,161.33,161.43,161.23,161.37,40000.0,135.9158,136.0001,135.8316,135.9495,40000.0
2011-12-27 15:50:00,161.38,161.39,161.05,161.05,214200.0,135.9579,135.9664,135.6799,135.6799,214200.0
2011-12-28 09:30:00,161.09,161.2,160.32,160.71,110500.0,135.7136,135.8063,135.0649,135.3935,110500.0
2011-12-28 09:40:00,160.65,160.77,160.1,160.17,69000.0,135.3429,135.444,134.8796,134.9386,69000.0
2011-12-28 09:50:00,160.14,160.14,159.74,159.88,52600.0,134.9133,134.9133,134.5763,134.6942,52600.0
2011-12-28 10:00:00,159.87,160.22,159.72,160.14,41000.0,134.6858,134.9807,134.5594,134.9133,41000.0
2011-12-28 10:10:00,160.14,160.19,159.41,159.62,57700.0,134.9133,134.9554,134.2983,134.4752,57700.0
2011-12-28 10:20:00,159.6,159.62,159.05,159.17,66000.0,134.4583,134.4752,133.995,134.0961,66000.0
2011-12-28 10:30:00,159.18,159.22,158.91,158.96,60100.0,134.1045,134.1382,133.877,133.9192,60100.0
2011-12-28 10:40:00,159.01,159.19,158.93,159.04,221100.0,133.9613,134.1129,133.8939,133.9866,221100.0
2011-12-28 10:50:00,159.04,159.08,158.76,158.9,111600.0,133.9866,134.0203,133.7507,133.8686,111600.0
2011-12-28 11:00:00,158.86,159.05,158.72,158.97,52500.0,133.8349,133.995,133.717,133.9276,52500.0
2011-12-28 11:10:00,159.03,159.08,158.79,158.89,70100.0,133.9781,134.0203,133.7759,133.8602,70100.0
2011-12-28 11:20:00,158.87,158.91,158.55,158.55,25500.0,133.8433,133.877,133.5738,133.5738,25500.0
2011-12-28 11:30:00,158.54,158.59,158.37,158.4,52300.0,133.5653,133.6074,133.4221,133.4474,52300.0
2011-12-28 11:40:00,158.44,158.53,158.26,158.49,120900.0,133.4811,133.5569,133.3294,133.5232,120900.0
2011-12-28 11:50:00,158.49,158.64,158.45,158.63,44700.0,133.5232,133.6496,133.4895,133.6411,44700.0
2011-12-28 12:00:00,158.61,158.63,158.31,158.31,19000.0,133.6243,133.6411,133.3716,133.3716,19000.0
2011-12-28 12:10:00,158.38,158.93,158.32,158.92,56500.0,133.4305,133.8939,133.38,133.8855,56500.0
2011-12-28 12:20:00,158.9,158.92,158.75,158.81,23400.0,133.8686,133.8855,133.7422,133.7928,23400.0
2011-12-28 12:30:00,158.79,158.91,158.79,158.9,15400.0,133.7759,133.877,133.7759,133.8686,15400.0
2011-12-28 12:40:00,158.9,158.97,158.83,158.94,11700.0,133.8686,133.9276,133.8096,133.9023,11700.0
2011-12-28 12:50:00,158.96,158.96,158.45,158.68,33700.0,133.9192,133.9192,133.4895,133.6833,33700.0
2011-12-28 13:00:00,158.65,158.84,158.62,158.8,11100.0,133.658,133.8181,133.6327,133.7844,11100.0
2011-12-28 13:10:00,158.8,159.06,158.73,158.95,15300.0,133.7844,134.0034,133.7254,133.9107,15300.0
2011-12-28 13:20:00,158.98,159.05,158.9,159.03,30500.0,133.936,133.995,133.8686,133.9781,30500.0
2011-12-28 13:30:00,159.06,159.46,159.06,159.42,22900.0,134.0034,134.3404,134.0034,134.3067,22900.0
2011-12-28 13:40:00,159.39,159.4,159.25,159.25,20700.0,134.2814,134.2899,134.1635,134.1635,20700.0
2011-12-28 13:50:00,159.25,159.34,159.21,159.3,9200.0,134.1635,134.2393,134.1298,134.2056,9200.0
2011-12-28 14:00:00,159.27,159.27,158.84,158.84,30200.0,134.1803,134.1803,133.8181,133.8181,30200.0
2011-12-28 14:10:00,158.82,158.85,158.58,158.62,53800.0,133.8012,133.8265,133.599,133.6327,53800.0
2011-12-28 14:20:00,158.63,158.85,158.58,158.75,19600.0,133.6411,133.8265,133.599,133.7422,19600.0
2011-12-28 14:30:00,158.88,158.9,158.55,158.55,17900.0,133.8518,133.8686,133.5738,133.5738,17900.0
2011-12-28 14:40:00,158.54,158.63,158.48,158.5,15000.0,133.5653,133.6411,133.5148,133.5316,15000.0
2011-12-28 14:50:00,158.51,158.63,158.43,158.5,39000.0,133.5401,133.6411,133.4727,133.5316,39000.0
2011-12-28 15:00:00,158.5,158.69,158.48,158.69,17800.0,133.5316,133.6917,133.5148,133.6917,17800.0
2011-12-28 15:10:00,158.69,158.79,158.29,158.45,37700.0,133.6917,133.7759,133.3547,133.4895,37700.0
2011-12-28 15:20:00,158.45,158.69,158.23,158.34,43800.0,133.4895,133.6917,133.3042,133.3968,43800.0
2011-12-28 15:30:00,158.32,158.48,158.23,158.4,217700.0,133.38,133.5148,133.3042,133.4474,217700.0
2011-12-28 15:40:00,158.42,158.67,158.4,158.53,66800.0,133.4642,133.6748,133.4474,133.5569,66800.0
2011-12-28 15:50:00,158.53,158.53,158.2,158.37,159200.0,133.5569,133.5569,133.2789,133.4221,159200.0
2011-12-29 09:30:00,158.89,159.13,158.57,158.96,80500.0,133.8602,134.0624,133.5906,133.9192,80500.0
2011-12-29 09:40:00,159.0,159.3,158.99,158.99,16000.0,133.9529,134.2056,133.9444,133.9444,16000.0
2011-12-29 09:50:00,159.04,159.46,159.01,159.26,22900.0,133.9866,134.3404,133.9613,134.1719,22900.0
2011-12-29 10:00:00,159.34,159.7,159.27,159.7,17500.0,134.2393,134.5426,134.1803,134.5426,17500.0
2011-12-29 10:10:00,159.65,159.75,159.51,159.64,48200.0,134.5005,134.5847,134.3825,134.492,48200.0
2011-12-29 10:20:00,159.64,160.02,159.56,159.92,32400.0,134.492,134.8122,134.4246,134.7279,32400.0
2011-12-29 10:30:00,159.92,160.25,159.92,160.21,26500.0,134.7279,135.006,134.7279,134.9723,26500.0
2011-12-29 10:40:00,160.16,160.24,160.0,160.16,13400.0,134.9301,134.9975,134.7953,134.9301,13400.0
2011-12-29 10:50:00,160.14,160.24,160.08,160.08,20800.0,134.9133,134.9975,134.8627,134.8627,20800.0
2011-12-29 11:00:00,160.11,160.28,159.81,159.81,34100.0,134.888,135.0312,134.6353,134.6353,34100.0
2011-12-29 11:10:00,159.83,160.04,159.8,160.04,22600.0,134.6521,134.829,134.6268,134.829,22600.0
2011-12-29 11:20:00,160.02,160.33,159.99,160.21,51500.0,134.8122,135.0733,134.7869,134.9723,51500.0
2011-12-29 11:30:00,160.2,160.42,160.18,160.33,22400.0,134.9638,135.1492,134.947,135.0733,22400.0
2011-12-29 11:40:00,160.35,160.37,160.31,160.31,18100.0,135.0902,135.107,135.0565,135.0565,18100.0
2011-12-29 11:50:00,160.38,160.5,160.28,160.49,20200.0,135.1155,135.2166,135.0312,135.2081,20200.0
2011-12-29 12:00:00,160.48,160.5,160.29,160.38,31000.0,135.1997,135.2166,135.0397,135.1155,31000.0
2011-12-29 12:10:00,160.32,160.34,160.15,160.15,11900.0,135.0649,135.0818,134.9217,134.9217,11900.0
2011-12-29 12:20:00,160.15,160.29,160.1,160.12,31700.0,134.9217,135.0397,134.8796,134.8964,31700.0
2011-12-29 12:30:00,160.1,160.1,159.94,160.07,17700.0,134.8796,134.8796,134.7448,134.8543,17700.0
2011-12-29 12:40:00,160.09,160.15,160.04,160.14,8400.0,134.8712,134.9217,134.829,134.9133,8400.0
2011-12-29 12:50:00,160.13,160.18,160.09,160.15,7100.0,134.9049,134.947,134.8712,134.9217,7100.0
2011-12-29 13:00:00,160.14,160.35,160.14,160.27,14000.0,134.9133,135.0902,134.9133,135.0228,14000.0
2011-12-29 13:10:00,160.3,160.3,159.9,159.95,17000.0,135.0481,135.0481,134.7111,134.7532,17000.0
2011-12-29 13:20:00,159.93,160.2,159.9,160.07,17900.0,134.7364,134.9638,134.7111,134.8543,17900.0
2011-12-29 13:30:00,160.08,160.23,160.03,160.2,11100.0,134.8627,134.9891,134.8206,134.9638,11100.0
2011-12-29 13:40:00,160.21,160.32,159.96,160.12,19200.0,134.9723,135.0649,134.7616,134.8964,19200.0
2011-12-29 13:50:00,160.1,160.25,160.01,160.14,14000.0,134.8796,135.006,134.8038,134.9133,14000.0
2011-12-29 14:00:00,160.28,160.31,160.1,160.19,17400.0,135.0312,135.0565,134.8796,134.9554,17400.0
2011-12-29 14:10:00,160.21,160.27,160.17,160.27,26300.0,134.9723,135.0228,134.9386,135.0228,26300.0
2011-12-29 14:20:00,160.27,160.31,160.12,160.14,13300.0,135.0228,135.0565,134.8964,134.9133,13300.0
2011-12-29 14:30:00,160.15,160.2,160.08,160.18,16500.0,134.9217,134.9638,134.8627,134.947,16500.0
2011-12-29 14:40:00,160.2,160.26,160.15,160.26,12200.0,134.9638,135.0144,134.9217,135.0144,12200.0
2011-12-29 14:50:00,160.28,160.28,160.15,160.18,32200.0,135.0312,135.0312,134.9217,134.947,32200.0
2011-12-29 15:00:00,160.21,160.33,160.16,160.32,21000.0,134.9723,135.0733,134.9301,135.0649,21000.0
2011-12-29 15:10:00,160.32,160.54,160.32,160.39,31200.0,135.0649,135.2503,135.0649,135.1239,31200.0
2011-12-29 15:20:00,160.36,160.45,160.21,160.37,23000.0,135.0986,135.1744,134.9723,135.107,23000.0
2011-12-29 15:30:00,160.32,160.51,160.32,160.5,25400.0,135.0649,135.225,135.0649,135.2166,25400.0
2011-12-29 15:40:00,160.5,160.68,160.4,160.4,72800.0,135.2166,135.3682,135.1323,135.1323,72800.0
2011-12-29 15:50:00,160.4,160.62,160.4,160.49,132800.0,135.1323,135.3177,135.1323,135.2081,132800.0
2011-12-30 09:30:00,160.25,160.48,159.97,160.3,65700.0,135.006,135.1997,134.7701,135.0481,65700.0
2011-12-30 09:40:00,160.29,160.65,160.26,160.57,101300.0,135.0397,135.3429,135.0144,135.2755,101300.0
2011-12-30 09:50:00,160.6,160.75,160.56,160.69,19700.0,135.3008,135.4272,135.2671,135.3766,19700.0
2011-12-30 10:00:00,160.58,160.74,160.56,160.67,8300.0,135.284,135.4188,135.2671,135.3598,8300.0
2011-12-30 10:10:00,160.56,160.68,160.37,160.49,16500.0,135.2671,135.3682,135.107,135.2081,16500.0
2011-12-30 10:20:00,160.51,160.54,160.39,160.48,69300.0,135.225,135.2503,135.1239,135.1997,69300.0
2011-12-30 10:30:00,160.5,160.71,160.43,160.64,105400.0,135.2166,135.3935,135.1576,135.3345,105400.0
2011-12-30 10:40:00,160.66,160.75,160.51,160.61,34700.0,135.3514,135.4272,135.225,135.3092,34700.0
2011-12-30 10:50:00,160.65,160.89,160.64,160.82,64400.0,135.3429,135.5451,135.3345,135.4862,64400.0
2011-12-30 11:00:00,160.83,160.91,160.72,160.82,15900.0,135.4946,135.562,135.4019,135.4862,15900.0
2011-12-30 11:10:00,160.8,160.86,160.67,160.84,31600.0,135.4693,135.5199,135.3598,135.503,31600.0
2011-12-30 11:20:00,160.82,160.97,160.82,160.85,52900.0,135.4862,135.6125,135.4862,135.5114,52900.0
2011-12-30 11:30:00,160.88,160.95,160.79,160.89,26400.0,135.5367,135.5957,135.4609,135.5451,26400.0
2011-12-30 11:40:00,160.88,160.93,160.79,160.83,24200.0,135.5367,135.5788,135.4609,135.4946,24200.0
2011-12-30 11:50:00,160.82,160.88,160.74,160.74,20700.0,135.4862,135.5367,135.4188,135.4188,20700.0
2011-12-30 12:00:00,160.73,160.88,160.71,160.81,10000.0,135.4103,135.5367,135.3935,135.4777,10000.0
2011-12-30 12:10:00,160.81,160.84,160.64,160.69,9100.0,135.4777,135.503,135.3345,135.3766,9100.0
2011-12-30 12:20:00,160.67,160.75,160.59,160.64,28500.0,135.3598,135.4272,135.2924,135.3345,28500.0
2011-12-30 12:30:00,160.61,160.72,160.56,160.7,30800.0,135.3092,135.4019,135.2671,135.3851,30800.0
2011-12-30 12:40:00,160.67,160.73,160.67,160.67,67600.0,135.3598,135.4103,135.3598,135.3598,67600.0
2011-12-30 12:50:00,160.67,160.76,160.65,160.67,46500.0,135.3598,135.4356,135.3429,135.3598,46500.0
2011-12-30 13:00:00,160.69,160.69,160.58,160.63,21500.0,135.3766,135.3766,135.284,135.3261,21500.0
2011-12-30 13:10:00,160.62,160.7,160.55,160.57,18300.0,135.3177,135.3851,135.2587,135.2755,18300.0
2011-12-30 13:20:00,160.56,160.62,160.53,160.56,26600.0,135.2671,135.3177,135.2418,135.2671,26600.0
2011-12-30 13:30:00,160.58,160.67,160.54,160.65,22900.0,135.284,135.3598,135.2503,135.3429,22900.0
2011-12-30 13:40:00,160.65,160.74,160.63,160.72,25300.0,135.3429,135.4188,135.3261,135.4019,25300.0
2011-12-30 13:50:00,160.75,160.76,160.62,160.66,24100.0,135.4272,135.4356,135.3177,135.3514,24100.0
2011-12-30 14:00:00,160.63,160.65,160.58,160.62,30300.0,135.3261,135.3429,135.284,135.3177,30300.0
2011-12-30 14:10:00,160.6,160.66,160.45,160.49,32500.0,135.3008,135.3514,135.1744,135.2081,32500.0
2011-12-30 14:20:00,160.46,160.46,160.05,160.2,72500.0,135.1829,135.1829,134.8375,134.9638,72500.0
2011-12-30 14:30:00,160.21,160.37,160.19,160.28,56100.0,134.9723,135.107,134.9554,135.0312,56100.0
2011-12-30 14:40:00,160.28,160.32,160.12,160.15,57000.0,135.0312,135.0649,134.8964,134.9217,57000.0
2011-12-30 14:50:00,160.14,160.22,160.1,160.12,57600.0,134.9133,134.9807,134.8796,134.8964,57600.0
2011-12-30 15:00:00,160.14,160.31,160.13,160.17,44400.0,134.9133,135.0565,134.9049,134.9386,44400.0
2011-12-30 15:10:00,160.19,160.19,160.09,160.15,37600.0,134.9554,134.9554,134.8712,134.9217,37600.0
2011-12-30 15:20:00,160.17,160.32,160.13,160.15,33100.0,134.9386,135.0649,134.9049,134.9217,33100.0
2011-12-30 15:30:00,160.16,160.18,160.03,160.03,64000.0,134.9301,134.947,134.8206,134.8206,64000.0
2011-12-30 15:40:00,160.04,160.08,159.98,160.07,126400.0,134.829,134.8627,134.7785,134.8543,126400.0
2011-12-30 15:50:00,160.07,160.11,159.54,159.59,414800.0,134.8543,134.888,134.4078,134.4499,414800.0
2012-01-03 09:30:00,163.11,163.49,163.04,163.09,159500.0,137.4154,137.7356,137.3564,137.3986,159500.0
2012-01-03 09:40:00,163.14,163.15,162.68,162.71,172000.0,137.4407,137.4491,137.0532,137.0784,172000.0
2012-01-03 09:50:00,162.75,162.96,162.65,162.79,121700.0,137.1121,137.289,137.0279,137.1458,121700.0
2012-01-03 10:00:00,162.84,163.66,162.72,163.6,292100.0,137.188,137.8788,137.0869,137.8282,292100.0
2012-01-03 10:10:00,163.61,163.68,163.53,163.62,87700.0,137.8367,137.8956,137.7693,137.8451,87700.0
2012-01-03 10:20:00,163.6,163.77,163.45,163.45,63700.0,137.8282,137.9714,137.7019,137.7019,63700.0
2012-01-03 10:30:00,163.45,163.55,163.3,163.31,31200.0,137.7019,137.7861,137.5755,137.5839,31200.0
2012-01-03 10:40:00,163.3,163.52,163.28,163.33,52200.0,137.5755,137.7608,137.5586,137.6008,52200.0
2012-01-03 10:50:00,163.3,163.56,163.24,163.48,47200.0,137.5755,137.7945,137.5249,137.7271,47200.0
2012-01-03 11:00:00,163.49,163.63,163.29,163.29,30700.0,137.7356,137.8535,137.5671,137.5671,30700.0
2012-01-03 11:10:00,163.31,163.49,163.22,163.31,28800.0,137.5839,137.7356,137.5081,137.5839,28800.0
2012-01-03 11:20:00,163.25,163.29,163.04,163.1,25100.0,137.5334,137.5671,137.3564,137.407,25100.0
2012-01-03 11:30:00,163.11,163.15,162.88,162.88,29900.0,137.4154,137.4491,137.2216,137.2216,29900.0
2012-01-03 11:40:00,162.88,162.88,162.35,162.41,71200.0,137.2216,137.2216,136.7751,136.8257,71200.0
2012-01-03 11:50:00,162.49,162.6,162.2,162.23,48400.0,136.8931,136.9858,136.6488,136.674,48400.0
2012-01-03 12:00:00,162.15,162.2,161.95,162.12,101300.0,136.6066,136.6488,136.4382,136.5814,101300.0
2012-01-03 12:10:00,162.06,162.06,161.86,162.06,32100.0,136.5308,136.5308,136.3623,136.5308,32100.0
2012-01-03 12:20:00,162.06,162.13,161.91,161.98,23900.0,136.5308,136.5898,136.4045,136.4634,23900.0
2012-01-03 12:30:00,162.04,162.04,161.36,161.4,43400.0,136.514,136.514,135.9411,135.9748,43400.0
2012-01-03 12:40:00,161.39,161.49,161.01,161.02,91000.0,135.9664,136.0506,135.6462,135.6547,91000.0
2012-01-03 12:50:00,161.0,161.29,160.91,161.07,111200.0,135.6378,135.8821,135.562,135.6968,111200.0
2012-01-03 13:00:00,161.07,161.4,160.87,160.96,130100.0,135.6968,135.9748,135.5283,135.6041,130100.0
2012-01-03 13:10:00,160.98,161.2,160.83,161.2,54400.0,135.621,135.8063,135.4946,135.8063,54400.0
2012-01-03 13:20:00,161.2,161.21,160.87,160.96,65900.0,135.8063,135.8147,135.5283,135.6041,65900.0
2012-01-03 13:30:00,160.92,160.96,160.77,160.78,110300.0,135.5704,135.6041,135.444,135.4525,110300.0
2012-01-03 13:40:00,160.83,161.18,160.83,161.18,44700.0,135.4946,135.7894,135.4946,135.7894,44700.0
2012-01-03 13:50:00,161.22,161.38,161.19,161.27,60100.0,135.8231,135.9579,135.7979,135.8653,60100.0
2012-01-03 14:00:00,161.3,161.5,161.3,161.42,116300.0,135.8905,136.059,135.8905,135.9916,116300.0
2012-01-03 14:10:00,161.42,161.46,161.23,161.44,53500.0,135.9916,136.0253,135.8316,136.0085,53500.0
2012-01-03 14:20:00,161.44,161.57,161.41,161.57,29500.0,136.0085,136.118,135.9832,136.118,29500.0
2012-01-03 14:30:00,161.58,161.83,161.48,161.63,42100.0,136.1264,136.3371,136.0422,136.1686,42100.0
2012-01-03 14:40:00,161.65,161.87,161.52,161.79,71500.0,136.1854,136.3708,136.0759,136.3034,71500.0
2012-01-03 14:50:00,161.77,162.03,161.77,162.0,42900.0,136.2865,136.5055,136.2865,136.4803,42900.0
2012-01-03 15:00:00,162.01,162.01,161.73,161.84,27100.0,136.4887,136.4887,136.2528,136.3455,27100.0
2012-01-03 15:10:00,161.78,161.89,161.72,161.8,49000.0,136.2949,136.3876,136.2444,136.3118,49000.0
2012-01-03 15:20:00,161.8,161.85,161.34,161.46,112200.0,136.3118,136.3539,135.9242,136.0253,112200.0
2012-01-03 15:30:00,161.45,161.54,161.37,161.44,83400.0,136.0169,136.0927,135.9495,136.0085,83400.0
2012-01-03 15:40:00,161.42,161.71,161.4,161.6,103400.0,135.9916,136.236,135.9748,136.1433,103400.0
2012-01-03 15:50:00,161.61,161.65,161.18,161.33,220600.0,136.1517,136.1854,135.7894,135.9158,220600.0
2012-01-04 09:30:00,160.51,160.73,159.91,160.33,174500.0,135.225,135.4103,134.7195,135.0733,174500.0
2012-01-04 09:40:00,160.35,160.55,160.12,160.5,97400.0,135.0902,135.2587,134.8964,135.2166,97400.0
2012-01-04 09:50:00,160.49,160.59,160.28,160.46,66500.0,135.2081,135.2924,135.0312,135.1829,66500.0
2012-01-04 10:00:00,160.46,160.53,160.17,160.19,129400.0,135.1829,135.2418,134.9386,134.9554,129400.0
2012-01-04 10:10:00,160.19,160.21,159.81,159.91,94300.0,134.9554,134.9723,134.6353,134.7195,94300.0
2012-01-04 10:20:00,159.91,160.06,159.87,159.9,56800.0,134.7195,134.8459,134.6858,134.7111,56800.0
2012-01-04 10:30:00,159.84,160.05,159.71,159.76,140300.0,134.6605,134.8375,134.551,134.5931,140300.0
2012-01-04 10:40:00,159.79,159.93,159.72,159.93,43100.0,134.6184,134.7364,134.5594,134.7364,43100.0
2012-01-04 10:50:00,159.95,160.36,159.93,160.26,26100.0,134.7532,135.0986,134.7364,135.0144,26100.0
2012-01-04 11:00:00,160.33,160.6,160.28,160.56,40100.0,135.0733,135.3008,135.0312,135.2671,40100.0
2012-01-04 11:10:00,160.54,160.72,160.53,160.58,26300.0,135.2503,135.4019,135.2418,135.284,26300.0
2012-01-04 11:20:00,160.62,160.75,160.6,160.66,20100.0,135.3177,135.4272,135.3008,135.3514,20100.0
2012-01-04 11:30:00,160.68,160.88,160.62,160.88,14100.0,135.3682,135.5367,135.3177,135.5367,14100.0
2012-01-04 11:40:00,160.87,160.94,160.77,160.84,24300.0,135.5283,135.5873,135.444,135.503,24300.0
2012-01-04 11:50:00,160.81,160.84,160.67,160.75,15200.0,135.4777,135.503,135.3598,135.4272,15200.0
2012-01-04 12:00:00,160.76,161.17,160.72,161.13,21200.0,135.4356,135.781,135.4019,135.7473,21200.0
2012-01-04 12:10:00,161.13,161.23,161.06,161.12,24600.0,135.7473,135.8316,135.6884,135.7389,24600.0
2012-01-04 12:20:00,161.16,161.19,161.03,161.14,9100.0,135.7726,135.7979,135.6631,135.7558,9100.0
2012-01-04 12:30:00,161.16,161.16,160.92,160.93,15700.0,135.7726,135.7726,135.5704,135.5788,15700.0
2012-01-04 12:40:00,160.93,161.1,160.89,161.05,18200.0,135.5788,135.7221,135.5451,135.6799,18200.0
2012-01-04 12:50:00,161.06,161.18,161.0,161.15,11200.0,135.6884,135.7894,135.6378,135.7642,11200.0
2012-01-04 13:00:00,161.12,161.13,160.88,160.88,21300.0,135.7389,135.7473,135.5367,135.5367,21300.0
2012-01-04 13:10:00,160.89,160.94,160.72,160.72,13600.0,135.5451,135.5873,135.4019,135.4019,13600.0
2012-01-04 13:20:00,160.76,160.91,160.65,160.8,17600.0,135.4356,135.562,135.3429,135.4693,17600.0
2012-01-04 13:30:00,160.79,160.99,160.76,160.88,19700.0,135.4609,135.6294,135.4356,135.5367,19700.0
2012-01-04 13:40:00,160.88,161.16,160.88,161.16,21700.0,135.5367,135.7726,135.5367,135.7726,21700.0
2012-01-04 13:50:00,161.17,161.19,160.95,161.04,29100.0,135.781,135.7979,135.5957,135.6715,29100.0
2012-01-04 14:00:00,161.04,161.05,160.87,160.94,18600.0,135.6715,135.6799,135.5283,135.5873,18600.0
2012-01-04 14:10:00,160.97,161.08,160.78,161.05,25200.0,135.6125,135.7052,135.4525,135.6799,25200.0
2012-01-04 14:20:00,161.03,161.11,160.94,161.05,21700.0,135.6631,135.7305,135.5873,135.6799,21700.0
2012-01-04 14:30:00,161.06,161.31,161.03,161.17,39100.0,135.6884,135.899,135.6631,135.781,39100.0
2012-01-04 14:40:00,161.18,161.43,161.18,161.22,37400.0,135.7894,136.0001,135.7894,135.8231,37400.0
2012-01-04 14:50:00,161.22,161.5,161.22,161.33,32200.0,135.8231,136.059,135.8231,135.9158,32200.0
2012-01-04 15:00:00,161.32,161.36,161.21,161.25,15700.0,135.9074,135.9411,135.8147,135.8484,15700.0
2012-01-04 15:10:00,161.29,161.38,161.08,161.08,22300.0,135.8821,135.9579,135.7052,135.7052,22300.0
2012-01-04 15:20:00,161.11,161.19,161.1,161.19,15400.0,135.7305,135.7979,135.7221,135.7979,15400.0
2012-01-04 15:30:00,161.18,161.29,161.13,161.24,15200.0,135.7894,135.8821,135.7473,135.84,15200.0
2012-01-04 15:40:00,161.24,161.31,160.99,160.99,22100.0,135.84,135.899,135.6294,135.6294,22100.0
2012-01-04 15:50:00,161.02,161.12,160.8,160.95,149000.0,135.6547,135.7389,135.4693,135.5957,149000.0
2012-01-05 09:30:00,160.02,160.14,159.58,159.86,51300.0,134.8122,134.9133,134.4415,134.6774,51300.0
2012-01-05 09:40:00,159.76,159.76,158.61,158.8,90200.0,134.5931,134.5931,133.6243,133.7844,90200.0
2012-01-05 09:50:00,158.84,159.27,158.81,159.03,38200.0,133.8181,134.1803,133.7928,133.9781,38200.0
2012-01-05 10:00:00,158.8,159.15,158.45,159.0,160600.0,133.7844,134.0792,133.4895,133.9529,160600.0
2012-01-05 10:10:00,158.91,159.81,158.78,159.73,72900.0,133.877,134.6353,133.7675,134.5679,72900.0
2012-01-05 10:20:00,159.73,160.06,159.57,159.95,34100.0,134.5679,134.8459,134.4331,134.7532,34100.0
2012-01-05 10:30:00,159.96,160.01,159.49,159.63,60200.0,134.7616,134.8038,134.3657,134.4836,60200.0
2012-01-05 10:40:00,159.66,159.85,159.55,159.61,69000.0,134.5089,134.669,134.4162,134.4668,69000.0
2012-01-05 10:50:00,159.55,159.69,159.37,159.69,29800.0,134.4162,134.5342,134.2646,134.5342,29800.0
2012-01-05 11:00:00,159.68,159.91,159.59,159.8,20100.0,134.5257,134.7195,134.4499,134.6268,20100.0
2012-01-05 11:10:00,159.79,159.96,159.69,159.78,12100.0,134.6184,134.7616,134.5342,134.61,12100.0
2012-01-05 11:20:00,159.82,160.58,159.81,160.53,81900.0,134.6437,135.284,134.6353,135.2418,81900.0
2012-01-05 11:30:00,160.58,160.6,160.37,160.5,13700.0,135.284,135.3008,135.107,135.2166,13700.0
2012-01-05 11:40:00,160.49,160.86,160.49,160.82,38700.0,135.2081,135.5199,135.2081,135.4862,38700.0
2012-01-05 11:50:00,160.83,160.92,160.64,160.68,27100.0,135.4946,135.5704,135.3345,135.3682,27100.0
2012-01-05 12:00:00,160.69,160.81,160.64,160.74,18800.0,135.3766,135.4777,135.3345,135.4188,18800.0
2012-01-05 12:10:00,160.75,161.08,160.75,161.0,28100.0,135.4272,135.7052,135.4272,135.6378,28100.0
2012-01-05 12:20:00,161.01,161.11,160.61,161.02,38100.0,135.6462,135.7305,135.3092,135.6547,38100.0
2012-01-05 12:30:00,161.04,161.14,160.86,160.88,37600.0,135.6715,135.7558,135.5199,135.5367,37600.0
2012-01-05 12:40:00,160.89,161.43,160.89,161.4,76000.0,135.5451,136.0001,135.5451,135.9748,76000.0
2012-01-05 12:50:00,161.41,161.83,161.37,161.75,304200.0,135.9832,136.3371,135.9495,136.2697,304200.0
2012-01-05 13:00:00,161.75,161.83,161.58,161.77,73300.0,136.2697,136.3371,136.1264,136.2865,73300.0
2012-01-05 13:10:00,161.81,161.82,161.65,161.81,39000.0,136.3202,136.3286,136.1854,136.3202,39000.0
2012-01-05 13:20:00,161.79,162.16,161.76,162.13,49300.0,136.3034,136.6151,136.2781,136.5898,49300.0
2012-01-05 13:30:00,162.11,162.31,162.11,162.22,43700.0,136.5729,136.7414,136.5729,136.6656,43700.0
2012-01-05 13:40:00,162.21,162.41,162.21,162.3,24100.0,136.6572,136.8257,136.6572,136.733,24100.0
2012-01-05 13:50:00,162.3,162.35,162.23,162.24,25400.0,136.733,136.7751,136.674,136.6825,25400.0
2012-01-05 14:00:00,162.22,162.29,162.1,162.17,30800.0,136.6656,136.7246,136.5645,136.6235,30800.0
2012-01-05 14:10:00,162.17,162.27,162.02,162.05,38800.0,136.6235,136.7077,136.4971,136.5224,38800.0
2012-01-05 14:20:00,162.04,162.1,161.75,161.77,45200.0,136.514,136.5645,136.2697,136.2865,45200.0
2012-01-05 14:30:00,161.8,161.92,161.75,161.76,21600.0,136.3118,136.4129,136.2697,136.2781,21600.0
2012-01-05 14:40:00,161.78,161.93,161.73,161.84,23500.0,136.2949,136.4213,136.2528,136.3455,23500.0
2012-01-05 14:50:00,161.81,161.82,161.62,161.65,216100.0,136.3202,136.3286,136.1601,136.1854,216100.0
2012-01-05 15:00:00,161.61,161.91,161.48,161.84,98200.0,136.1517,136.4045,136.0422,136.3455,98200.0
2012-01-05 15:10:00,161.84,161.86,161.55,161.79,109600.0,136.3455,136.3623,136.1012,136.3034,109600.0
2012-01-05 15:20:00,161.79,161.91,161.65,161.65,53300.0,136.3034,136.4045,136.1854,136.1854,53300.0
2012-01-05 15:30:00,161.68,161.81,161.6,161.74,70300.0,136.2107,136.3202,136.1433,136.2612,70300.0
2012-01-05 15:40:00,161.78,162.05,161.78,161.92,66900.0,136.2949,136.5224,136.2949,136.4129,66900.0
2012-01-05 15:50:00,161.9,162.11,161.85,162.05,142300.0,136.396,136.5729,136.3539,136.5224,142300.0
2012-01-06 09:30:00,161.87,161.95,161.34,161.62,115400.0,136.3708,136.4382,135.9242,136.1601,115400.0
2012-01-06 09:40:00,161.59,161.6,161.05,161.23,40300.0,136.1349,136.1433,135.6799,135.8316,40300.0
2012-01-06 09:50:00,161.21,161.26,160.71,161.04,84600.0,135.8147,135.8568,135.3935,135.6715,84600.0
2012-01-06 10:00:00,161.08,161.2,160.82,161.2,37000.0,135.7052,135.8063,135.4862,135.8063,37000.0
2012-01-06 10:10:00,161.2,161.63,161.14,161.61,38900.0,135.8063,136.1686,135.7558,136.1517,38900.0
2012-01-06 10:20:00,161.61,161.88,161.47,161.62,20300.0,136.1517,136.3792,136.0338,136.1601,20300.0
2012-01-06 10:30:00,161.62,161.91,161.6,161.91,28100.0,136.1601,136.4045,136.1433,136.4045,28100.0
2012-01-06 10:40:00,161.87,162.24,161.67,162.2,43400.0,136.3708,136.6825,136.2023,136.6488,43400.0
2012-01-06 10:50:00,162.32,162.39,161.95,162.07,25900.0,136.7499,136.8088,136.4382,136.5392,25900.0
2012-01-06 11:00:00,162.08,162.66,162.08,162.49,59200.0,136.5477,137.0363,136.5477,136.8931,59200.0
2012-01-06 11:10:00,162.48,162.48,162.28,162.47,20800.0,136.8847,136.8847,136.7162,136.8762,20800.0
2012-01-06 11:20:00,162.45,162.49,162.35,162.43,11300.0,136.8594,136.8931,136.7751,136.8425,11300.0
2012-01-06 11:30:00,162.46,162.82,162.41,162.8,26900.0,136.8678,137.1711,136.8257,137.1543,26900.0
2012-01-06 11:40:00,162.76,162.97,162.7,162.89,21900.0,137.1206,137.2975,137.07,137.2301,21900.0
2012-01-06 11:50:00,162.95,162.95,162.76,162.83,10600.0,137.2806,137.2806,137.1206,137.1795,10600.0
2012-01-06 12:00:00,162.84,162.84,162.63,162.64,21000.0,137.188,137.188,137.011,137.0195,21000.0
2012-01-06 12:10:00,162.6,162.79,162.6,162.75,18000.0,136.9858,137.1458,136.9858,137.1121,18000.0
2012-01-06 12:20:00,162.76,162.98,162.76,162.86,47200.0,137.1206,137.3059,137.1206,137.2048,47200.0
2012-01-06 12:30:00,162.82,163.01,162.78,162.78,13600.0,137.1711,137.3312,137.1374,137.1374,13600.0
2012-01-06 12:40:00,162.78,162.79,162.32,162.41,30800.0,137.1374,137.1458,136.7499,136.8257,30800.0
2012-01-06 12:50:00,162.49,162.54,162.37,162.37,7900.0,136.8931,136.9352,136.792,136.792,7900.0
2012-01-06 13:00:00,162.34,162.55,162.34,162.4,18300.0,136.7667,136.9436,136.7667,136.8173,18300.0
2012-01-06 13:10:00,162.41,162.42,162.11,162.29,43900.0,136.8257,136.8341,136.5729,136.7246,43900.0
2012-01-06 13:20:00,162.29,162.29,162.08,162.16,24300.0,136.7246,136.7246,136.5477,136.6151,24300.0
2012-01-06 13:30:00,162.18,162.25,161.94,162.23,18600.0,136.6319,136.6909,136.4297,136.674,18600.0
2012-01-06 13:40:00,162.24,162.5,162.23,162.5,18800.0,136.6825,136.9015,136.674,136.9015,18800.0
2012-01-06 13:50:00,162.48,162.93,162.41,162.59,47400.0,136.8847,137.2638,136.8257,136.9773,47400.0
2012-01-06 14:00:00,162.62,162.8,162.56,162.75,34400.0,137.0026,137.1543,136.9521,137.1121,34400.0
2012-01-06 14:10:00,162.72,162.72,162.33,162.44,32800.0,137.0869,137.0869,136.7583,136.851,32800.0
2012-01-06 14:20:00,162.44,162.58,162.44,162.54,25700.0,136.851,136.9689,136.851,136.9352,25700.0
2012-01-06 14:30:00,162.56,162.64,162.45,162.57,39800.0,136.9521,137.0195,136.8594,136.9605,39800.0
2012-01-06 14:40:00,162.53,162.61,162.35,162.47,31000.0,136.9268,136.9942,136.7751,136.8762,31000.0
2012-01-06 14:50:00,162.47,162.53,162.35,162.39,28900.0,136.8762,136.9268,136.7751,136.8088,28900.0
2012-01-06 15:00:00,162.37,162.65,162.36,162.57,31100.0,136.792,137.0279,136.7836,136.9605,31100.0
2012-01-06 15:10:00,162.57,162.57,162.31,162.41,35900.0,136.9605,136.9605,136.7414,136.8257,35900.0
2012-01-06 15:20:00,162.43,162.54,162.42,162.45,29400.0,136.8425,136.9352,136.8341,136.8594,29400.0
2012-01-06 15:30:00,162.43,162.53,162.36,162.41,55900.0,136.8425,136.9268,136.7836,136.8257,55900.0
2012-01-06 15:40:00,162.42,162.53,162.22,162.23,68500.0,136.8341,136.9268,136.6656,136.674,68500.0
2012-01-06 15:50:00,162.21,162.24,161.86,162.0,247900.0,136.6572,136.6825,136.3623,136.4803,247900.0
2012-01-09 09:30:00,162.71,162.72,162.18,162.58,188700.0,137.0784,137.0869,136.6319,136.9689,188700.0
2012-01-09 09:40:00,162.51,162.53,161.92,162.11,83300.0,136.9099,136.9268,136.4129,136.5729,83300.0
2012-01-09 09:50:00,162.14,162.47,162.04,162.35,36300.0,136.5982,136.8762,136.514,136.7751,36300.0
2012-01-09 10:00:00,162.42,162.42,161.95,162.4,39800.0,136.8341,136.8341,136.4382,136.8173,39800.0
2012-01-09 10:10:00,162.4,162.87,162.34,162.7,52500.0,136.8173,137.2132,136.7667,137.07,52500.0
2012-01-09 10:20:00,162.71,162.98,162.62,162.92,36300.0,137.0784,137.3059,137.0026,137.2553,36300.0
2012-01-09 10:30:00,162.98,163.03,162.69,162.73,42300.0,137.3059,137.348,137.0616,137.0953,42300.0
2012-01-09 10:40:00,162.78,162.79,162.32,162.36,23600.0,137.1374,137.1458,136.7499,136.7836,23600.0
2012-01-09 10:50:00,162.35,162.48,162.09,162.22,146900.0,136.7751,136.8847,136.5561,136.6656,146900.0
2012-01-09 11:00:00,162.19,162.34,161.91,161.99,60400.0,136.6403,136.7667,136.4045,136.4719,60400.0
2012-01-09 11:10:00,162.0,162.03,161.34,161.49,240000.0,136.4803,136.5055,135.9242,136.0506,240000.0
2012-01-09 11:20:00,161.5,161.83,161.42,161.8,34400.0,136.059,136.3371,135.9916,136.3118,34400.0
2012-01-09 11:30:00,161.83,161.93,161.66,161.86,19200.0,136.3371,136.4213,136.1938,136.3623,19200.0
2012-01-09 11:40:00,161.86,162.41,161.82,162.19,59200.0,136.3623,136.8257,136.3286,136.6403,59200.0
2012-01-09 11:50:00,162.2,162.37,162.13,162.21,24000.0,136.6488,136.792,136.5898,136.6572,24000.0
2012-01-09 12:00:00,162.21,162.28,162.1,162.19,13900.0,136.6572,136.7162,136.5645,136.6403,13900.0
2012-01-09 12:10:00,162.21,162.34,162.16,162.23,12900.0,136.6572,136.7667,136.6151,136.674,12900.0
2012-01-09 12:20:00,162.21,162.58,162.11,162.57,41400.0,136.6572,136.9689,136.5729,136.9605,41400.0
2012-01-09 12:30:00,162.59,162.74,162.51,162.66,43300.0,136.9773,137.1037,136.9099,137.0363,43300.0
2012-01-09 12:40:00,162.66,162.71,162.46,162.68,30000.0,137.0363,137.0784,136.8678,137.0532,30000.0
2012-01-09 12:50:00,162.66,162.71,162.59,162.62,16200.0,137.0363,137.0784,136.9773,137.0026,16200.0
2012-01-09 13:00:00,162.68,162.83,162.51,162.61,30000.0,137.0532,137.1795,136.9099,136.9942,30000.0
2012-01-09 13:10:00,162.6,162.77,162.57,162.69,22800.0,136.9858,137.129,136.9605,137.0616,22800.0
2012-01-09 13:20:00,162.69,162.79,162.6,162.77,11500.0,137.0616,137.1458,136.9858,137.129,11500.0
2012-01-09 13:30:00,162.73,162.79,162.53,162.61,16400.0,137.0953,137.1458,136.9268,136.9942,16400.0
2012-01-09 13:40:00,162.61,162.81,162.54,162.78,14100.0,136.9942,137.1627,136.9352,137.1374,14100.0
2012-01-09 13:50:00,162.79,162.84,162.74,162.84,9800.0,137.1458,137.188,137.1037,137.188,9800.0
2012-01-09 14:00:00,162.82,163.0,162.8,162.84,51900.0,137.1711,137.3227,137.1543,137.188,51900.0
2012-01-09 14:10:00,162.86,162.99,162.79,162.85,28200.0,137.2048,137.3143,137.1458,137.1964,28200.0
2012-01-09 14:20:00,162.88,162.99,162.82,162.89,25300.0,137.2216,137.3143,137.1711,137.2301,25300.0
2012-01-09 14:30:00,162.91,163.19,162.9,163.05,32800.0,137.2469,137.4828,137.2385,137.3649,32800.0
2012-01-09 14:40:00,163.0,163.1,162.84,162.96,24800.0,137.3227,137.407,137.188,137.289,24800.0
2012-01-09 14:50:00,162.96,162.99,162.81,162.88,23000.0,137.289,137.3143,137.1627,137.2216,23000.0
2012-01-09 15:00:00,162.9,163.11,162.88,163.03,46600.0,137.2385,137.4154,137.2216,137.348,46600.0
2012-01-09 15:10:00,163.01,163.03,162.88,162.92,49400.0,137.3312,137.348,137.2216,137.2553,49400.0
2012-01-09 15:20:00,162.94,163.03,162.85,162.92,47900.0,137.2722,137.348,137.1964,137.2553,47900.0
2012-01-09 15:30:00,162.9,163.0,162.84,162.93,35200.0,137.2385,137.3227,137.188,137.2638,35200.0
2012-01-09 15:40:00,162.93,163.1,162.82,162.83,85300.0,137.2638,137.407,137.1711,137.1795,85300.0
2012-01-09 15:50:00,162.85,162.98,162.76,162.87,56600.0,137.1964,137.3059,137.1206,137.2132,56600.0
2012-01-10 09:30:00,164.71,165.09,164.6,164.83,173900.0,138.7634,139.0835,138.6707,138.8645,173900.0
2012-01-10 09:40:00,164.84,164.9,164.54,164.57,188000.0,138.8729,138.9234,138.6202,138.6454,188000.0
2012-01-10 09:50:00,164.54,164.82,164.49,164.78,71900.0,138.6202,138.856,138.578,138.8223,71900.0
2012-01-10 10:00:00,164.82,165.24,164.78,165.09,89000.0,138.856,139.2099,138.8223,139.0835,89000.0
2012-01-10 10:10:00,165.08,165.18,165.0,165.08,68900.0,139.0751,139.1593,139.0077,139.0751,68900.0
2012-01-10 10:20:00,165.07,165.11,164.83,165.05,55900.0,139.0667,139.1004,138.8645,139.0498,55900.0
2012-01-10 10:30:00,165.03,165.24,164.93,165.09,75500.0,139.033,139.2099,138.9487,139.0835,75500.0
2012-01-10 10:40:00,165.1,165.35,165.06,165.15,167700.0,139.0919,139.3026,139.0582,139.1341,167700.0
2012-01-10 10:50:00,165.18,165.25,164.97,165.19,54900.0,139.1593,139.2183,138.9824,139.1678,54900.0
2012-01-10 11:00:00,165.19,165.21,164.92,165.14,73800.0,139.1678,139.1846,138.9403,139.1256,73800.0
2012-01-10 11:10:00,165.16,165.32,165.07,165.22,83500.0,139.1425,139.2773,139.0667,139.193,83500.0
2012-01-10 11:20:00,165.19,165.28,165.07,165.13,242300.0,139.1678,139.2436,139.0667,139.1172,242300.0
2012-01-10 11:30:00,165.14,165.2,165.09,165.12,167200.0,139.1256,139.1762,139.0835,139.1088,167200.0
2012-01-10 11:40:00,165.13,165.17,165.06,165.06,57000.0,139.1172,139.1509,139.0582,139.0582,57000.0
2012-01-10 11:50:00,165.07,165.26,165.06,165.16,73000.0,139.0667,139.2267,139.0582,139.1425,73000.0
2012-01-10 12:00:00,165.15,165.21,165.05,165.16,71000.0,139.1341,139.1846,139.0498,139.1425,71000.0
2012-01-10 12:10:00,165.17,165.19,164.95,164.96,38100.0,139.1509,139.1678,138.9656,138.974,38100.0
2012-01-10 12:20:00,164.95,164.97,164.43,164.58,125500.0,138.9656,138.9824,138.5275,138.6538,125500.0
2012-01-10 12:30:00,164.56,164.72,164.48,164.7,27000.0,138.637,138.7718,138.5696,138.7549,27000.0
2012-01-10 12:40:00,164.69,164.72,164.59,164.66,36900.0,138.7465,138.7718,138.6623,138.7212,36900.0
2012-01-10 12:50:00,164.64,164.84,164.57,164.81,27000.0,138.7044,138.8729,138.6454,138.8476,27000.0
2012-01-10 13:00:00,164.81,164.81,164.6,164.6,41000.0,138.8476,138.8476,138.6707,138.6707,41000.0
2012-01-10 13:10:00,164.63,164.69,164.48,164.64,49500.0,138.696,138.7465,138.5696,138.7044,49500.0
2012-01-10 13:20:00,164.62,164.7,164.55,164.63,29500.0,138.6875,138.7549,138.6286,138.696,29500.0
2012-01-10 13:30:00,164.65,164.85,164.58,164.8,79800.0,138.7128,138.8813,138.6538,138.8392,79800.0
2012-01-10 13:40:00,164.79,164.83,164.59,164.61,48000.0,138.8308,138.8645,138.6623,138.6791,48000.0
2012-01-10 13:50:00,164.59,164.78,164.55,164.72,42100.0,138.6623,138.8223,138.6286,138.7718,42100.0
2012-01-10 14:00:00,164.74,164.77,164.63,164.72,32600.0,138.7886,138.8139,138.696,138.7718,32600.0
2012-01-10 14:10:00,164.72,164.85,164.69,164.84,29700.0,138.7718,138.8813,138.7465,138.8729,29700.0
2012-01-10 14:20:00,164.83,164.88,164.79,164.8,28800.0,138.8645,138.9066,138.8308,138.8392,28800.0
2012-01-10 14:30:00,164.81,165.06,164.81,165.03,45700.0,138.8476,139.0582,138.8476,139.033,45700.0
2012-01-10 14:40:00,165.02,165.2,164.97,165.11,37000.0,139.0245,139.1762,138.9824,139.1004,37000.0
2012-01-10 14:50:00,165.14,165.14,164.99,165.05,38200.0,139.1256,139.1256,138.9993,139.0498,38200.0
2012-01-10 15:00:00,165.07,165.14,165.01,165.09,32800.0,139.0667,139.1256,139.0161,139.0835,32800.0
2012-01-10 15:10:00,165.1,165.1,164.95,164.97,71500.0,139.0919,139.0919,138.9656,138.9824,71500.0
2012-01-10 15:20:00,164.97,165.01,164.88,164.93,73500.0,138.9824,139.0161,138.9066,138.9487,73500.0
2012-01-10 15:30:00,164.96,164.99,164.64,164.66,72300.0,138.974,138.9993,138.7044,138.7212,72300.0
2012-01-10 15:40:00,164.69,164.9,164.6,164.78,122700.0,138.7465,138.9234,138.6707,138.8223,122700.0
2012-01-10 15:50:00,164.79,165.05,164.79,165.0,238600.0,138.8308,139.0498,138.8308,139.0077,238600.0
2012-01-11 09:30:00,164.42,164.76,164.27,164.69,82100.0,138.5191,138.8055,138.3927,138.7465,82100.0
2012-01-11 09:40:00,164.68,165.27,164.67,165.04,79800.0,138.7381,139.2352,138.7297,139.0414,79800.0
2012-01-11 09:50:00,165.09,165.25,164.58,164.59,76200.0,139.0835,139.2183,138.6538,138.6623,76200.0
2012-01-11 10:00:00,164.59,164.76,164.33,164.76,67000.0,138.6623,138.8055,138.4432,138.8055,67000.0
2012-01-11 10:10:00,164.76,164.81,164.61,164.7,24000.0,138.8055,138.8476,138.6791,138.7549,24000.0
2012-01-11 10:20:00,164.7,164.96,164.69,164.86,47000.0,138.7549,138.974,138.7465,138.8897,47000.0
2012-01-11 10:30:00,164.82,165.17,164.74,165.16,114200.0,138.856,139.1509,138.7886,139.1425,114200.0
2012-01-11 10:40:00,165.15,165.21,165.03,165.06,70600.0,139.1341,139.1846,139.033,139.0582,70600.0
2012-01-11 10:50:00,165.07,165.09,164.72,164.75,58500.0,139.0667,139.0835,138.7718,138.7971,58500.0
2012-01-11 11:00:00,164.73,164.94,164.61,164.66,79300.0,138.7802,138.9571,138.6791,138.7212,79300.0
2012-01-11 11:10:00,164.65,164.88,164.65,164.87,62900.0,138.7128,138.9066,138.7128,138.8982,62900.0
2012-01-11 11:20:00,164.86,164.93,164.69,164.69,50400.0,138.8897,138.9487,138.7465,138.7465,50400.0
2012-01-11 11:30:00,164.68,164.95,164.67,164.93,43900.0,138.7381,138.9656,138.7297,138.9487,43900.0
2012-01-11 11:40:00,164.94,165.3,164.89,165.14,80400.0,138.9571,139.2604,138.915,139.1256,80400.0
2012-01-11 11:50:00,165.12,165.14,164.93,164.94,27500.0,139.1088,139.1256,138.9487,138.9571,27500.0
2012-01-11 12:00:00,164.96,165.09,164.8,164.99,145400.0,138.974,139.0835,138.8392,138.9993,145400.0
2012-01-11 12:10:00,165.01,165.25,165.0,165.25,29900.0,139.0161,139.2183,139.0077,139.2183,29900.0
2012-01-11 12:20:00,165.23,165.26,165.06,165.06,51300.0,139.2015,139.2267,139.0582,139.0582,51300.0
2012-01-11 12:30:00,165.1,165.14,165.01,165.12,26300.0,139.0919,139.1256,139.0161,139.1088,26300.0
2012-01-11 12:40:00,165.1,165.21,165.07,165.1,20900.0,139.0919,139.1846,139.0667,139.0919,20900.0
2012-01-11 12:50:00,165.12,165.17,165.03,165.11,15800.0,139.1088,139.1509,139.033,139.1004,15800.0
2012-01-11 13:00:00,165.12,165.26,165.06,165.17,39100.0,139.1088,139.2267,139.0582,139.1509,39100.0
2012-01-11 13:10:00,165.22,165.27,165.0,165.07,26800.0,139.193,139.2352,139.0077,139.0667,26800.0
2012-01-11 13:20:00,165.06,165.21,165.06,165.16,24700.0,139.0582,139.1846,139.0582,139.1425,24700.0
2012-01-11 13:30:00,165.17,165.44,165.13,165.35,39600.0,139.1509,139.3784,139.1172,139.3026,39600.0
2012-01-11 13:40:00,165.37,165.44,165.29,165.41,37500.0,139.3194,139.3784,139.252,139.3531,37500.0
2012-01-11 13:50:00,165.42,165.45,165.1,165.1,33700.0,139.3615,139.3868,139.0919,139.0919,33700.0
2012-01-11 14:00:00,165.14,165.29,165.12,165.21,58100.0,139.1256,139.252,139.1088,139.1846,58100.0
2012-01-11 14:10:00,165.25,165.34,165.16,165.29,33100.0,139.2183,139.2941,139.1425,139.252,33100.0
2012-01-11 14:20:00,165.29,165.29,164.94,165.12,63100.0,139.252,139.252,138.9571,139.1088,63100.0
2012-01-11 14:30:00,165.11,165.23,165.09,165.23,29600.0,139.1004,139.2015,139.0835,139.2015,29600.0
2012-01-11 14:40:00,165.23,165.38,165.11,165.23,49500.0,139.2015,139.3278,139.1004,139.2015,49500.0
2012-01-11 14:50:00,165.24,165.29,165.15,165.21,19400.0,139.2099,139.252,139.1341,139.1846,19400.0
2012-01-11 15:00:00,165.21,165.29,165.16,165.21,41400.0,139.1846,139.252,139.1425,139.1846,41400.0
2012-01-11 15:10:00,165.25,165.29,165.2,165.27,18000.0,139.2183,139.252,139.1762,139.2352,18000.0
2012-01-11 15:20:00,165.29,165.59,165.22,165.54,66600.0,139.252,139.5047,139.193,139.4626,66600.0
2012-01-11 15:30:00,165.54,165.56,165.42,165.56,121500.0,139.4626,139.4795,139.3615,139.4795,121500.0
2012-01-11 15:40:00,165.57,165.64,165.45,165.52,135000.0,139.4879,139.5469,139.3868,139.4458,135000.0
2012-01-11 15:50:00,165.51,165.58,165.29,165.49,84600.0,139.4373,139.4963,139.252,139.4205,84600.0
2012-01-12 09:30:00,165.87,165.94,165.27,165.27,67800.0,139.7406,139.7996,139.2352,139.2352,67800.0
2012-01-12 09:40:00,165.23,165.25,164.69,164.86,78100.0,139.2015,139.2183,138.7465,138.8897,78100.0
2012-01-12 09:50:00,164.87,165.24,164.87,165.24,35000.0,138.8982,139.2099,138.8982,139.2099,35000.0
2012-01-12 10:00:00,165.21,165.29,164.58,164.64,65800.0,139.1846,139.252,138.6538,138.7044,65800.0
2012-01-12 10:10:00,164.65,164.73,164.15,164.27,88200.0,138.7128,138.7802,138.2916,138.3927,88200.0
2012-01-12 10:20:00,164.24,164.49,164.23,164.43,67900.0,138.3674,138.578,138.359,138.5275,67900.0
2012-01-12 10:30:00,164.39,164.51,164.28,164.31,102700.0,138.4938,138.5949,138.4011,138.4264,102700.0
2012-01-12 10:40:00,164.3,164.3,163.95,164.1,137900.0,138.418,138.418,138.1231,138.2495,137900.0
2012-01-12 10:50:00,164.11,164.44,164.07,164.32,39100.0,138.2579,138.5359,138.2242,138.4348,39100.0
2012-01-12 11:00:00,164.34,164.86,164.29,164.82,68100.0,138.4517,138.8897,138.4095,138.856,68100.0
2012-01-12 11:10:00,164.82,164.95,164.77,164.93,37200.0,138.856,138.9656,138.8139,138.9487,37200.0
2012-01-12 11:20:00,164.94,165.03,164.82,164.96,57200.0,138.9571,139.033,138.856,138.974,57200.0
2012-01-12 11:30:00,164.95,165.13,164.84,165.11,36000.0,138.9656,139.1172,138.8729,139.1004,36000.0
2012-01-12 11:40:00,165.14,165.14,165.05,165.11,18300.0,139.1256,139.1256,139.0498,139.1004,18300.0
2012-01-12 11:50:00,165.15,165.17,164.99,165.15,23800.0,139.1341,139.1509,138.9993,139.1341,23800.0
2012-01-12 12:00:00,165.18,165.21,165.04,165.1,32500.0,139.1593,139.1846,139.0414,139.0919,32500.0
2012-01-12 12:10:00,165.11,165.33,165.08,165.3,24400.0,139.1004,139.2857,139.0751,139.2604,24400.0
2012-01-12 12:20:00,165.36,165.4,165.25,165.34,24000.0,139.311,139.3447,139.2183,139.2941,24000.0
2012-01-12 12:30:00,165.36,165.45,165.35,165.39,11300.0,139.311,139.3868,139.3026,139.3363,11300.0
2012-01-12 12:40:00,165.39,165.41,165.3,165.32,15600.0,139.3363,139.3531,139.2604,139.2773,15600.0
2012-01-12 12:50:00,165.31,165.59,165.28,165.5,26300.0,139.2689,139.5047,139.2436,139.4289,26300.0
2012-01-12 13:00:00,165.53,165.66,165.52,165.53,25700.0,139.4542,139.5637,139.4458,139.4542,25700.0
2012-01-12 13:10:00,165.53,165.6,165.42,165.48,22300.0,139.4542,139.5132,139.3615,139.4121,22300.0
2012-01-12 13:20:00,165.46,165.56,165.43,165.54,68100.0,139.3952,139.4795,139.37,139.4626,68100.0
2012-01-12 13:30:00,165.54,165.55,165.2,165.2,23900.0,139.4626,139.471,139.1762,139.1762,23900.0
2012-01-12 13:40:00,165.23,165.39,165.14,165.32,20600.0,139.2015,139.3363,139.1256,139.2773,20600.0
2012-01-12 13:50:00,165.36,165.51,165.31,165.45,12300.0,139.311,139.4373,139.2689,139.3868,12300.0
2012-01-12 14:00:00,165.48,165.53,165.27,165.27,41900.0,139.4121,139.4542,139.2352,139.2352,41900.0
2012-01-12 14:10:00,165.26,165.39,165.25,165.39,24700.0,139.2267,139.3363,139.2183,139.3363,24700.0
2012-01-12 14:20:00,165.39,165.45,165.33,165.36,28500.0,139.3363,139.3868,139.2857,139.311,28500.0
2012-01-12 14:30:00,165.31,165.68,165.31,165.62,39900.0,139.2689,139.5806,139.2689,139.53,39900.0
2012-01-12 14:40:00,165.62,165.76,165.55,165.61,38400.0,139.53,139.648,139.471,139.5216,38400.0
2012-01-12 14:50:00,165.67,165.72,165.59,165.72,35200.0,139.5721,139.6143,139.5047,139.6143,35200.0
2012-01-12 15:00:00,165.74,165.74,165.6,165.65,27200.0,139.6311,139.6311,139.5132,139.5553,27200.0
2012-01-12 15:10:00,165.65,165.81,165.6,165.79,66600.0,139.5553,139.6901,139.5132,139.6732,66600.0
2012-01-12 15:20:00,165.79,165.91,165.75,165.81,30900.0,139.6732,139.7743,139.6395,139.6901,30900.0
2012-01-12 15:30:00,165.81,165.87,165.69,165.77,17200.0,139.6901,139.7406,139.589,139.6564,17200.0
2012-01-12 15:40:00,165.75,165.93,165.72,165.83,59600.0,139.6395,139.7912,139.6143,139.7069,59600.0
2012-01-12 15:50:00,165.84,165.89,165.71,165.8,105100.0,139.7154,139.7575,139.6058,139.6817,105100.0
2012-01-13 09:30:00,164.46,164.67,164.3,164.66,97200.0,138.5528,138.7297,138.418,138.7212,97200.0
2012-01-13 09:40:00,164.62,165.02,164.19,164.77,140900.0,138.6875,139.0245,138.3253,138.8139,140900.0
2012-01-13 09:50:00,164.76,165.01,164.48,164.79,70500.0,138.8055,139.0161,138.5696,138.8308,70500.0
2012-01-13 10:00:00,164.76,164.78,164.06,164.11,70500.0,138.8055,138.8223,138.2158,138.2579,70500.0
2012-01-13 10:10:00,164.1,164.1,163.61,163.61,55500.0,138.2495,138.2495,137.8367,137.8367,55500.0
2012-01-13 10:20:00,163.63,164.07,163.28,163.98,50000.0,137.8535,138.2242,137.5586,138.1484,50000.0
2012-01-13 10:30:00,163.91,164.15,163.88,163.91,53200.0,138.0894,138.2916,138.0641,138.0894,53200.0
2012-01-13 10:40:00,163.88,164.11,163.71,163.86,48800.0,138.0641,138.2579,137.9209,138.0473,48800.0
2012-01-13 10:50:00,163.81,164.33,163.8,164.31,42800.0,138.0051,138.4432,137.9967,138.4264,42800.0
2012-01-13 11:00:00,164.3,164.59,164.23,164.45,47500.0,138.418,138.6623,138.359,138.5443,47500.0
2012-01-13 11:10:00,164.4,164.55,164.37,164.53,25700.0,138.5022,138.6286,138.4769,138.6117,25700.0
2012-01-13 11:20:00,164.59,164.72,164.54,164.71,24100.0,138.6623,138.7718,138.6202,138.7634,24100.0
2012-01-13 11:30:00,164.71,164.84,164.64,164.64,30000.0,138.7634,138.8729,138.7044,138.7044,30000.0
2012-01-13 11:40:00,164.7,164.74,164.6,164.73,22500.0,138.7549,138.7886,138.6707,138.7802,22500.0
2012-01-13 11:50:00,164.71,164.89,164.61,164.63,40700.0,138.7634,138.915,138.6791,138.696,40700.0
2012-01-13 12:00:00,164.62,164.62,164.4,164.52,27500.0,138.6875,138.6875,138.5022,138.6033,27500.0
2012-01-13 12:10:00,164.5,164.5,164.21,164.32,28200.0,138.5865,138.5865,138.3421,138.4348,28200.0
2012-01-13 12:20:00,164.32,164.4,164.13,164.22,42600.0,138.4348,138.5022,138.2747,138.3506,42600.0
2012-01-13 12:30:00,164.21,164.21,164.08,164.18,57400.0,138.3421,138.3421,138.2326,138.3169,57400.0
2012-01-13 12:40:00,164.16,164.31,164.13,164.25,18500.0,138.3,138.4264,138.2747,138.3758,18500.0
2012-01-13 12:50:00,164.24,164.36,164.21,164.36,11600.0,138.3674,138.4685,138.3421,138.4685,11600.0
2012-01-13 13:00:00,164.33,164.34,163.93,163.99,21200.0,138.4432,138.4517,138.1062,138.1568,21200.0
2012-01-13 13:10:00,163.98,164.1,163.82,164.05,41000.0,138.1484,138.2495,138.0136,138.2073,41000.0
2012-01-13 13:20:00,164.05,164.1,163.98,164.0,12000.0,138.2073,138.2495,138.1484,138.1652,12000.0
2012-01-13 13:30:00,163.99,164.15,163.91,164.01,21300.0,138.1568,138.2916,138.0894,138.1736,21300.0
2012-01-13 13:40:00,164.03,164.24,163.95,164.22,8000.0,138.1905,138.3674,138.1231,138.3506,8000.0
2012-01-13 13:50:00,164.2,164.56,164.19,164.38,26300.0,138.3337,138.637,138.3253,138.4854,26300.0
2012-01-13 14:00:00,164.41,164.46,164.2,164.24,9200.0,138.5106,138.5528,138.3337,138.3674,9200.0
2012-01-13 14:10:00,164.23,164.41,164.22,164.28,10400.0,138.359,138.5106,138.3506,138.4011,10400.0
2012-01-13 14:20:00,164.32,164.54,164.3,164.47,13100.0,138.4348,138.6202,138.418,138.5612,13100.0
2012-01-13 14:30:00,164.55,164.61,164.41,164.48,20900.0,138.6286,138.6791,138.5106,138.5696,20900.0
2012-01-13 14:40:00,164.5,164.5,164.36,164.43,9700.0,138.5865,138.5865,138.4685,138.5275,9700.0
2012-01-13 14:50:00,164.46,164.54,164.34,164.49,13300.0,138.5528,138.6202,138.4517,138.578,13300.0
2012-01-13 15:00:00,164.46,164.81,164.46,164.81,23700.0,138.5528,138.8476,138.5528,138.8476,23700.0
2012-01-13 15:10:00,164.81,164.81,164.65,164.68,15900.0,138.8476,138.8476,138.7128,138.7381,15900.0
2012-01-13 15:20:00,164.67,164.75,164.54,164.65,18800.0,138.7297,138.7971,138.6202,138.7128,18800.0
2012-01-13 15:30:00,164.66,164.83,164.62,164.64,57800.0,138.7212,138.8645,138.6875,138.7044,57800.0
2012-01-13 15:40:00,164.67,164.78,164.58,164.74,21200.0,138.7297,138.8223,138.6538,138.7886,21200.0
2012-01-13 15:50:00,164.73,164.91,164.59,164.86,79600.0,138.7802,138.9319,138.6623,138.8897,79600.0
2012-01-17 09:30:00,166.3,166.83,166.24,166.69,59300.0,140.1029,140.5494,140.0524,140.4315,59300.0
2012-01-17 09:40:00,166.65,166.68,166.38,166.66,59700.0,140.3978,140.423,140.1703,140.4062,59700.0
2012-01-17 09:50:00,166.69,166.7,166.13,166.27,63800.0,140.4315,140.4399,139.9597,140.0776,63800.0
2012-01-17 10:00:00,166.23,166.24,165.91,166.04,62200.0,140.0439,140.0524,139.7743,139.8839,62200.0
2012-01-17 10:10:00,166.04,166.12,165.85,165.93,47100.0,139.8839,139.9513,139.7238,139.7912,47100.0
2012-01-17 10:20:00,165.85,166.09,165.78,165.97,56700.0,139.7238,139.926,139.6648,139.8249,56700.0
2012-01-17 10:30:00,166.0,166.0,165.77,165.83,44700.0,139.8502,139.8502,139.6564,139.7069,44700.0
2012-01-17 10:40:00,165.84,165.91,165.62,165.62,39200.0,139.7154,139.7743,139.53,139.53,39200.0
2012-01-17 10:50:00,165.64,165.83,165.55,165.81,29500.0,139.5469,139.7069,139.471,139.6901,29500.0
2012-01-17 11:00:00,165.81,166.02,165.8,165.99,48300.0,139.6901,139.867,139.6817,139.8417,48300.0
2012-01-17 11:10:00,166.01,166.16,165.97,166.08,30400.0,139.8586,139.985,139.8249,139.9176,30400.0
2012-01-17 11:20:00,166.1,166.13,165.99,166.13,26800.0,139.9344,139.9597,139.8417,139.9597,26800.0
2012-01-17 11:30:00,166.13,166.3,166.06,166.26,52200.0,139.9597,140.1029,139.9007,140.0692,52200.0
2012-01-17 11:40:00,166.3,166.32,166.16,166.25,12100.0,140.1029,140.1197,139.985,140.0608,12100.0
2012-01-17 11:50:00,166.27,166.32,166.19,166.2,23600.0,140.0776,140.1197,140.0102,140.0187,23600.0
2012-01-17 12:00:00,166.22,166.35,166.17,166.31,37100.0,140.0355,140.145,139.9934,140.1113,37100.0
2012-01-17 12:10:00,166.32,166.48,166.32,166.46,45100.0,140.1197,140.2545,140.1197,140.2377,45100.0
2012-01-17 12:20:00,166.47,166.49,166.32,166.32,13100.0,140.2461,140.263,140.1197,140.1197,13100.0
2012-01-17 12:30:00,166.34,166.34,165.79,166.04,87700.0,140.1366,140.1366,139.6732,139.8839,87700.0
2012-01-17 12:40:00,166.07,166.08,165.99,166.05,9800.0,139.9091,139.9176,139.8417,139.8923,9800.0
2012-01-17 12:50:00,166.03,166.13,165.97,166.08,14400.0,139.8754,139.9597,139.8249,139.9176,14400.0
2012-01-17 13:00:00,166.09,166.29,166.09,166.17,42200.0,139.926,140.0945,139.926,139.9934,42200.0
2012-01-17 13:10:00,166.19,166.31,166.19,166.26,20000.0,140.0102,140.1113,140.0102,140.0692,20000.0
2012-01-17 13:20:00,166.29,166.34,166.19,166.21,13000.0,140.0945,140.1366,140.0102,140.0271,13000.0
2012-01-17 13:30:00,166.24,166.24,166.03,166.16,23100.0,140.0524,140.0524,139.8754,139.985,23100.0
2012-01-17 13:40:00,166.17,166.2,166.06,166.12,19900.0,139.9934,140.0187,139.9007,139.9513,19900.0
2012-01-17 13:50:00,166.15,166.32,166.15,166.23,19500.0,139.9765,140.1197,139.9765,140.0439,19500.0
2012-01-17 14:00:00,166.22,166.22,166.11,166.13,16800.0,140.0355,140.0355,139.9428,139.9597,16800.0
2012-01-17 14:10:00,166.14,166.18,165.99,166.09,18600.0,139.9681,140.0018,139.8417,139.926,18600.0
2012-01-17 14:20:00,166.06,166.2,166.0,166.04,15000.0,139.9007,140.0187,139.8502,139.8839,15000.0
2012-01-17 14:30:00,166.03,166.07,165.66,165.68,42700.0,139.8754,139.9091,139.5637,139.5806,42700.0
2012-01-17 14:40:00,165.69,165.77,165.46,165.46,35300.0,139.589,139.6564,139.3952,139.3952,35300.0
2012-01-17 14:50:00,165.46,165.52,165.36,165.41,14800.0,139.3952,139.4458,139.311,139.3531,14800.0
2012-01-17 15:00:00,165.42,165.49,165.06,165.06,29300.0,139.3615,139.4205,139.0582,139.0582,29300.0
2012-01-17 15:10:00,165.06,165.15,164.88,164.89,33900.0,139.0582,139.1341,138.9066,138.915,33900.0
2012-01-17 15:20:00,164.9,165.29,164.9,165.28,27900.0,138.9234,139.252,138.9234,139.2436,27900.0
2012-01-17 15:30:00,165.25,165.29,165.11,165.22,52400.0,139.2183,139.252,139.1004,139.193,52400.0
2012-01-17 15:40:00,165.24,165.46,165.19,165.42,43200.0,139.2099,139.3952,139.1678,139.3615,43200.0
2012-01-17 15:50:00,165.43,165.49,165.16,165.2,81000.0,139.37,139.4205,139.1425,139.1762,81000.0
2012-01-18 09:30:00,165.34,165.37,164.81,165.08,74400.0,139.2941,139.3194,138.8476,139.0751,74400.0
2012-01-18 09:40:00,165.08,165.61,164.99,165.52,48000.0,139.0751,139.5216,138.9993,139.4458,48000.0
2012-01-18 09:50:00,165.51,166.02,165.49,165.87,55000.0,139.4373,139.867,139.4205,139.7406,55000.0
2012-01-18 10:00:00,165.87,166.33,165.86,166.2,69200.0,139.7406,140.1282,139.7322,140.0187,69200.0
2012-01-18 10:10:00,166.21,166.37,166.07,166.15,31900.0,140.0271,140.1619,139.9091,139.9765,31900.0
2012-01-18 10:20:00,166.16,166.73,166.16,166.6,68500.0,139.985,140.4652,139.985,140.3556,68500.0
2012-01-18 10:30:00,166.61,166.87,166.6,166.72,47200.0,140.3641,140.5831,140.3556,140.4567,47200.0
2012-01-18 10:40:00,166.77,166.77,166.56,166.62,25000.0,140.4989,140.4989,140.3219,140.3725,25000.0
2012-01-18 10:50:00,166.61,166.96,166.57,166.75,52600.0,140.3641,140.6589,140.3304,140.482,52600.0
2012-01-18 11:00:00,166.74,166.85,166.62,166.65,32100.0,140.4736,140.5663,140.3725,140.3978,32100.0
2012-01-18 11:10:00,166.72,166.85,166.58,166.6,40900.0,140.4567,140.5663,140.3388,140.3556,40900.0
2012-01-18 11:20:00,166.62,166.93,166.59,166.67,56800.0,140.3725,140.6337,140.3472,140.4146,56800.0
2012-01-18 11:30:00,166.69,166.91,166.44,166.49,75400.0,140.4315,140.6168,140.2208,140.263,75400.0
2012-01-18 11:40:00,166.52,166.74,166.48,166.62,32500.0,140.2882,140.4736,140.2545,140.3725,32500.0
2012-01-18 11:50:00,166.6,166.7,166.56,166.63,27000.0,140.3556,140.4399,140.3219,140.3809,27000.0
2012-01-18 12:00:00,166.63,166.74,166.62,166.7,25900.0,140.3809,140.4736,140.3725,140.4399,25900.0
2012-01-18 12:10:00,166.68,166.91,166.66,166.81,45700.0,140.423,140.6168,140.4062,140.5326,45700.0
2012-01-18 12:20:00,166.84,167.15,166.82,167.14,66600.0,140.5578,140.819,140.541,140.8106,66600.0
2012-01-18 12:30:00,167.15,167.21,167.07,167.16,42500.0,140.819,140.8695,140.7516,140.8274,42500.0
2012-01-18 12:40:00,167.17,167.31,167.13,167.23,40300.0,140.8358,140.9538,140.8022,140.8864,40300.0
2012-01-18 12:50:00,167.23,167.29,167.2,167.23,19100.0,140.8864,140.9369,140.8611,140.8864,19100.0
2012-01-18 13:00:00,167.26,167.29,167.13,167.21,26000.0,140.9117,140.9369,140.8022,140.8695,26000.0
2012-01-18 13:10:00,167.2,167.26,167.17,167.19,14100.0,140.8611,140.9117,140.8358,140.8527,14100.0
2012-01-18 13:20:00,167.23,167.3,167.19,167.28,30900.0,140.8864,140.9454,140.8527,140.9285,30900.0
2012-01-18 13:30:00,167.29,167.5,167.29,167.38,62600.0,140.9369,141.1139,140.9369,141.0128,62600.0
2012-01-18 13:40:00,167.35,167.42,167.3,167.37,29800.0,140.9875,141.0465,140.9454,141.0043,29800.0
2012-01-18 13:50:00,167.35,167.37,167.12,167.17,77000.0,140.9875,141.0043,140.7937,140.8358,77000.0
2012-01-18 14:00:00,167.2,167.5,167.17,167.46,51000.0,140.8611,141.1139,140.8358,141.0802,51000.0
2012-01-18 14:10:00,167.48,167.51,167.35,167.5,41700.0,141.097,141.1223,140.9875,141.1139,41700.0
2012-01-18 14:20:00,167.51,167.6,167.4,167.6,37100.0,141.1223,141.1981,141.0296,141.1981,37100.0
2012-01-18 14:30:00,167.61,167.61,167.32,167.33,47400.0,141.2065,141.2065,140.9622,140.9706,47400.0
2012-01-18 14:40:00,167.33,167.59,167.31,167.56,49200.0,140.9706,141.1897,140.9538,141.1644,49200.0
2012-01-18 14:50:00,167.54,167.54,167.35,167.52,33600.0,141.1476,141.1476,140.9875,141.1307,33600.0
2012-01-18 15:00:00,167.52,167.58,167.49,167.55,25800.0,141.1307,141.1813,141.1054,141.156,25800.0
2012-01-18 15:10:00,167.57,167.83,167.55,167.68,97500.0,141.1728,141.3919,141.156,141.2655,97500.0
2012-01-18 15:20:00,167.69,167.85,167.67,167.74,91200.0,141.2739,141.4087,141.2571,141.3161,91200.0
2012-01-18 15:30:00,167.74,167.83,167.66,167.72,62700.0,141.3161,141.3919,141.2487,141.2992,62700.0
2012-01-18 15:40:00,167.71,167.81,167.55,167.58,125700.0,141.2908,141.375,141.156,141.1813,125700.0
2012-01-18 15:50:00,167.6,167.96,167.59,167.92,404500.0,141.1981,141.5014,141.1897,141.4677,404500.0
2012-01-19 09:30:00,168.61,168.68,168.29,168.42,176200.0,142.049,142.108,141.7794,141.8889,176200.0
2012-01-19 09:40:00,168.45,168.75,168.33,168.71,67100.0,141.9142,142.167,141.8131,142.1333,67100.0
2012-01-19 09:50:00,168.72,168.85,168.61,168.79,78800.0,142.1417,142.2512,142.049,142.2007,78800.0
2012-01-19 10:00:00,168.77,168.78,168.09,168.22,108700.0,142.1838,142.1922,141.6109,141.7204,108700.0
2012-01-19 10:10:00,168.22,168.63,168.16,168.61,33700.0,141.7204,142.0659,141.6699,142.049,33700.0
2012-01-19 10:20:00,168.6,168.68,168.48,168.58,24100.0,142.0406,142.108,141.9395,142.0237,24100.0
2012-01-19 10:30:00,168.62,168.75,168.54,168.65,36500.0,142.0574,142.167,141.99,142.0827,36500.0
2012-01-19 10:40:00,168.68,169.03,168.66,169.0,62500.0,142.108,142.4028,142.0911,142.3776,62500.0
2012-01-19 10:50:00,169.05,169.17,168.99,169.03,46600.0,142.4197,142.5208,142.3691,142.4028,46600.0
2012-01-19 11:00:00,169.05,169.14,168.99,169.07,35400.0,142.4197,142.4955,142.3691,142.4365,35400.0
2012-01-19 11:10:00,169.07,169.26,169.02,169.25,36100.0,142.4365,142.5966,142.3944,142.5882,36100.0
2012-01-19 11:20:00,169.28,169.5,169.23,169.39,46100.0,142.6135,142.7988,142.5713,142.7061,46100.0
2012-01-19 11:30:00,169.4,169.53,169.3,169.45,26800.0,142.7146,142.8241,142.6303,142.7567,26800.0
2012-01-19 11:40:00,169.42,169.59,169.38,169.55,19100.0,142.7314,142.8746,142.6977,142.8409,19100.0
2012-01-19 11:50:00,169.56,169.6,169.46,169.56,29300.0,142.8494,142.8831,142.7651,142.8494,29300.0
2012-01-19 12:00:00,169.56,169.59,169.46,169.46,7500.0,142.8494,142.8746,142.7651,142.7651,7500.0
2012-01-19 12:10:00,169.48,169.55,169.43,169.43,8600.0,142.782,142.8409,142.7398,142.7398,8600.0
2012-01-19 12:20:00,169.41,169.45,169.32,169.35,21200.0,142.723,142.7567,142.6472,142.6724,21200.0
2012-01-19 12:30:00,169.34,169.42,169.27,169.31,16600.0,142.664,142.7314,142.605,142.6387,16600.0
2012-01-19 12:40:00,169.3,169.36,169.28,169.31,17200.0,142.6303,142.6809,142.6135,142.6387,17200.0
2012-01-19 12:50:00,169.33,169.45,169.32,169.4,21000.0,142.6556,142.7567,142.6472,142.7146,21000.0
2012-01-19 13:00:00,169.38,169.5,169.35,169.5,27300.0,142.6977,142.7988,142.6724,142.7988,27300.0
2012-01-19 13:10:00,169.5,169.52,169.45,169.47,20400.0,142.7988,142.8157,142.7567,142.7735,20400.0
2012-01-19 13:20:00,169.47,169.6,169.46,169.58,14200.0,142.7735,142.8831,142.7651,142.8662,14200.0
2012-01-19 13:30:00,169.58,169.63,169.52,169.56,10700.0,142.8662,142.9083,142.8157,142.8494,10700.0
2012-01-19 13:40:00,169.55,169.64,169.54,169.63,14100.0,142.8409,142.9168,142.8325,142.9083,14100.0
2012-01-19 13:50:00,169.64,169.65,169.42,169.44,41600.0,142.9168,142.9252,142.7314,142.7483,41600.0
2012-01-19 14:00:00,169.42,169.64,169.42,169.56,41600.0,142.7314,142.9168,142.7314,142.8494,41600.0
2012-01-19 14:10:00,169.56,169.61,169.51,169.54,13600.0,142.8494,142.8915,142.8072,142.8325,13600.0
2012-01-19 14:20:00,169.52,169.56,169.42,169.49,40500.0,142.8157,142.8494,142.7314,142.7904,40500.0
2012-01-19 14:30:00,169.45,169.5,169.26,169.29,29900.0,142.7567,142.7988,142.5966,142.6219,29900.0
2012-01-19 14:40:00,169.3,169.35,169.0,169.08,59800.0,142.6303,142.6724,142.3776,142.445,59800.0
2012-01-19 14:50:00,169.07,169.12,169.0,169.03,25300.0,142.4365,142.4787,142.3776,142.4028,25300.0
2012-01-19 15:00:00,169.02,169.28,168.99,169.26,59400.0,142.3944,142.6135,142.3691,142.5966,59400.0
2012-01-19 15:10:00,169.26,169.26,169.13,169.2,25100.0,142.5966,142.5966,142.4871,142.5461,25100.0
2012-01-19 15:20:00,169.21,169.36,169.2,169.23,49000.0,142.5545,142.6809,142.5461,142.5713,49000.0
2012-01-19 15:30:00,169.24,169.34,169.19,169.21,48400.0,142.5798,142.664,142.5376,142.5545,48400.0
2012-01-19 15:40:00,169.21,169.31,169.17,169.17,80700.0,142.5545,142.6387,142.5208,142.5208,80700.0
2012-01-19 15:50:00,169.18,169.34,169.06,169.34,160000.0,142.5292,142.664,142.4281,142.664,160000.0
2012-01-20 09:30:00,169.23,169.27,168.7,168.85,242300.0,142.5713,142.605,142.1248,142.2512,242300.0
2012-01-20 09:40:00,168.84,169.25,168.84,169.03,76900.0,142.2428,142.5882,142.2428,142.4028,76900.0
2012-01-20 09:50:00,169.02,169.35,168.94,169.15,383600.0,142.3944,142.6724,142.327,142.5039,383600.0
2012-01-20 10:00:00,169.16,169.16,168.85,168.97,138100.0,142.5124,142.5124,142.2512,142.3523,138100.0
2012-01-20 10:10:00,168.96,169.18,168.88,169.07,65500.0,142.3439,142.5292,142.2765,142.4365,65500.0
2012-01-20 10:20:00,169.09,169.3,169.02,169.3,25900.0,142.4534,142.6303,142.3944,142.6303,25900.0
2012-01-20 10:30:00,169.3,169.33,169.04,169.1,38700.0,142.6303,142.6556,142.4113,142.4618,38700.0
2012-01-20 10:40:00,169.09,169.21,169.04,169.06,81400.0,142.4534,142.5545,142.4113,142.4281,81400.0
2012-01-20 10:50:00,169.05,169.14,168.95,168.97,39000.0,142.4197,142.4955,142.3354,142.3523,39000.0
2012-01-20 11:00:00,168.99,169.06,168.72,168.9,97000.0,142.3691,142.4281,142.1417,142.2933,97000.0
2012-01-20 11:10:00,168.89,169.03,168.82,168.93,66300.0,142.2849,142.4028,142.2259,142.3186,66300.0
2012-01-20 11:20:00,168.96,169.02,168.92,169.01,30500.0,142.3439,142.3944,142.3102,142.386,30500.0
2012-01-20 11:30:00,169.01,169.01,168.77,168.87,104900.0,142.386,142.386,142.1838,142.268,104900.0
2012-01-20 11:40:00,168.86,168.9,168.67,168.83,56200.0,142.2596,142.2933,142.0996,142.2344,56200.0
2012-01-20 11:50:00,168.83,168.85,168.7,168.85,24500.0,142.2344,142.2512,142.1248,142.2512,24500.0
2012-01-20 12:00:00,168.84,168.89,168.72,168.77,21500.0,142.2428,142.2849,142.1417,142.1838,21500.0
2012-01-20 12:10:00,168.76,168.84,168.75,168.81,33400.0,142.1754,142.2428,142.167,142.2175,33400.0
2012-01-20 12:20:00,168.82,168.89,168.8,168.8,32600.0,142.2259,142.2849,142.2091,142.2091,32600.0
2012-01-20 12:30:00,168.79,168.89,168.79,168.82,37000.0,142.2007,142.2849,142.2007,142.2259,37000.0
2012-01-20 12:40:00,168.84,168.9,168.78,168.8,41400.0,142.2428,142.2933,142.1922,142.2091,41400.0
2012-01-20 12:50:00,168.79,168.84,168.77,168.8,20500.0,142.2007,142.2428,142.1838,142.2091,20500.0
2012-01-20 13:00:00,168.82,168.98,168.81,168.95,64000.0,142.2259,142.3607,142.2175,142.3354,64000.0
2012-01-20 13:10:00,168.96,169.11,168.96,169.05,55000.0,142.3439,142.4702,142.3439,142.4197,55000.0
2012-01-20 13:20:00,169.02,169.21,168.99,169.15,63100.0,142.3944,142.5545,142.3691,142.5039,63100.0
2012-01-20 13:30:00,169.17,169.18,169.03,169.08,60600.0,142.5208,142.5292,142.4028,142.445,60600.0
2012-01-20 13:40:00,169.08,169.1,168.94,168.99,25900.0,142.445,142.4618,142.327,142.3691,25900.0
2012-01-20 13:50:00,168.98,169.03,168.88,168.89,33800.0,142.3607,142.4028,142.2765,142.2849,33800.0
2012-01-20 14:00:00,168.91,168.95,168.87,168.93,25200.0,142.3017,142.3354,142.268,142.3186,25200.0
2012-01-20 14:10:00,168.91,168.91,168.72,168.74,30300.0,142.3017,142.3017,142.1417,142.1585,30300.0
2012-01-20 14:20:00,168.73,168.75,168.64,168.67,43100.0,142.1501,142.167,142.0743,142.0996,43100.0
2012-01-20 14:30:00,168.69,168.71,168.54,168.61,26600.0,142.1164,142.1333,141.99,142.049,26600.0
2012-01-20 14:40:00,168.61,168.68,168.6,168.64,18000.0,142.049,142.108,142.0406,142.0743,18000.0
2012-01-20 14:50:00,168.65,168.73,168.64,168.71,24200.0,142.0827,142.1501,142.0743,142.1333,24200.0
2012-01-20 15:00:00,168.71,168.88,168.71,168.87,66300.0,142.1333,142.2765,142.1333,142.268,66300.0
2012-01-20 15:10:00,168.89,168.92,168.83,168.87,40100.0,142.2849,142.3102,142.2344,142.268,40100.0
2012-01-20 15:20:00,168.87,168.93,168.85,168.91,41000.0,142.268,142.3186,142.2512,142.3017,41000.0
2012-01-20 15:30:00,168.92,168.93,168.76,168.77,47100.0,142.3102,142.3186,142.1754,142.1838,47100.0
2012-01-20 15:40:00,168.77,169.29,168.75,169.25,122800.0,142.1838,142.6219,142.167,142.5882,122800.0
2012-01-20 15:50:00,169.24,169.24,169.05,169.09,217000.0,142.5798,142.5798,142.4197,142.4534,217000.0
2012-01-23 09:30:00,169.22,169.65,169.15,169.61,97900.0,142.5629,142.9252,142.5039,142.8915,97900.0
2012-01-23 09:40:00,169.59,170.08,169.51,170.08,159100.0,142.8746,143.2874,142.8072,143.2874,159100.0
2012-01-23 09:50:00,170.1,170.41,170.08,170.31,174800.0,143.3043,143.5655,143.2874,143.4812,174800.0
2012-01-23 10:00:00,170.37,170.51,170.33,170.37,91400.0,143.5318,143.6497,143.4981,143.5318,91400.0
2012-01-23 10:10:00,170.37,170.41,170.25,170.34,82500.0,143.5318,143.5655,143.4307,143.5065,82500.0
2012-01-23 10:20:00,170.35,170.36,169.88,169.88,50400.0,143.5149,143.5233,143.1189,143.1189,50400.0
2012-01-23 10:30:00,169.89,169.92,169.74,169.9,82300.0,143.1274,143.1526,143.001,143.1358,82300.0
2012-01-23 10:40:00,169.9,169.91,169.63,169.84,43200.0,143.1358,143.1442,142.9083,143.0852,43200.0
2012-01-23 10:50:00,169.78,169.79,169.59,169.71,42800.0,143.0347,143.0431,142.8746,142.9757,42800.0
2012-01-23 11:00:00,169.72,169.79,169.2,169.26,64300.0,142.9841,143.0431,142.5461,142.5966,64300.0
2012-01-23 11:10:00,169.23,169.29,169.12,169.24,33600.0,142.5713,142.6219,142.4787,142.5798,33600.0
2012-01-23 11:20:00,169.24,169.36,169.18,169.33,13200.0,142.5798,142.6809,142.5292,142.6556,13200.0
2012-01-23 11:30:00,169.31,169.31,168.43,168.63,132600.0,142.6387,142.6387,141.8974,142.0659,132600.0
2012-01-23 11:40:00,168.61,168.67,168.29,168.43,44300.0,142.049,142.0996,141.7794,141.8974,44300.0
2012-01-23 11:50:00,168.42,168.55,168.37,168.38,27300.0,141.8889,141.9985,141.8468,141.8552,27300.0
2012-01-23 12:00:00,168.4,168.42,167.9,168.02,46000.0,141.8721,141.8889,141.4509,141.5519,46000.0
2012-01-23 12:10:00,168.04,168.18,168.02,168.17,20200.0,141.5688,141.6867,141.5519,141.6783,20200.0
2012-01-23 12:20:00,168.17,168.38,168.12,168.38,37700.0,141.6783,141.8552,141.6362,141.8552,37700.0
2012-01-23 12:30:00,168.4,168.43,168.32,168.42,25600.0,141.8721,141.8974,141.8047,141.8889,25600.0
2012-01-23 12:40:00,168.43,168.59,168.4,168.44,16200.0,141.8974,142.0322,141.8721,141.9058,16200.0
2012-01-23 12:50:00,168.45,168.56,168.39,168.46,23400.0,141.9142,142.0069,141.8637,141.9226,23400.0
2012-01-23 13:00:00,168.49,168.87,168.48,168.85,48300.0,141.9479,142.268,141.9395,142.2512,48300.0
2012-01-23 13:10:00,168.85,168.88,168.74,168.76,50100.0,142.2512,142.2765,142.1585,142.1754,50100.0
2012-01-23 13:20:00,168.77,168.97,168.77,168.97,14800.0,142.1838,142.3523,142.1838,142.3523,14800.0
2012-01-23 13:30:00,168.95,169.17,168.84,168.87,49700.0,142.3354,142.5208,142.2428,142.268,49700.0
2012-01-23 13:40:00,168.91,168.96,168.79,168.91,20700.0,142.3017,142.3439,142.2007,142.3017,20700.0
2012-01-23 13:50:00,168.9,169.02,168.75,168.99,20300.0,142.2933,142.3944,142.167,142.3691,20300.0
2012-01-23 14:00:00,168.99,169.01,168.86,169.01,22300.0,142.3691,142.386,142.2596,142.386,22300.0
2012-01-23 14:10:00,169.0,169.01,168.68,168.71,19600.0,142.3776,142.386,142.108,142.1333,19600.0
2012-01-23 14:20:00,168.71,168.82,168.68,168.79,19200.0,142.1333,142.2259,142.108,142.2007,19200.0
2012-01-23 14:30:00,168.81,168.91,168.75,168.81,20500.0,142.2175,142.3017,142.167,142.2175,20500.0
2012-01-23 14:40:00,168.8,168.85,168.47,168.59,34800.0,142.2091,142.2512,141.9311,142.0322,34800.0
2012-01-23 14:50:00,168.57,169.12,168.54,169.03,54800.0,142.0153,142.4787,141.99,142.4028,54800.0
2012-01-23 15:00:00,169.04,169.16,168.87,169.05,47300.0,142.4113,142.5124,142.268,142.4197,47300.0
2012-01-23 15:10:00,169.02,169.26,168.97,169.17,68400.0,142.3944,142.5966,142.3523,142.5208,68400.0
2012-01-23 15:20:00,169.2,169.22,169.05,169.15,33800.0,142.5461,142.5629,142.4197,142.5039,33800.0
2012-01-23 15:30:00,169.15,169.22,169.03,169.05,41900.0,142.5039,142.5629,142.4028,142.4197,41900.0
2012-01-23 15:40:00,169.08,169.28,169.06,169.25,53300.0,142.445,142.6135,142.4281,142.5882,53300.0
2012-01-23 15:50:00,169.21,169.24,169.0,169.16,110500.0,142.5545,142.5798,142.3776,142.5124,110500.0
2012-01-24 09:30:00,168.18,168.32,167.62,167.76,73600.0,141.6867,141.8047,141.215,141.3329,73600.0
2012-01-24 09:40:00,167.7,168.08,167.55,168.08,37300.0,141.2824,141.6025,141.156,141.6025,37300.0
2012-01-24 09:50:00,168.04,168.32,167.94,168.02,44700.0,141.5688,141.8047,141.4846,141.5519,44700.0
2012-01-24 10:00:00,168.0,168.76,167.95,168.68,96900.0,141.5351,142.1754,141.493,142.108,96900.0
2012-01-24 10:10:00,168.63,168.88,168.59,168.74,50600.0,142.0659,142.2765,142.0322,142.1585,50600.0
2012-01-24 10:20:00,168.73,168.97,168.68,168.73,33500.0,142.1501,142.3523,142.108,142.1501,33500.0
2012-01-24 10:30:00,168.73,169.18,168.58,169.12,50100.0,142.1501,142.5292,142.0237,142.4787,50100.0
2012-01-24 10:40:00,169.11,169.24,169.04,169.16,25100.0,142.4702,142.5798,142.4113,142.5124,25100.0
2012-01-24 10:50:00,169.18,169.34,168.97,169.2,110600.0,142.5292,142.664,142.3523,142.5461,110600.0
2012-01-24 11:00:00,169.21,169.32,169.12,169.26,29400.0,142.5545,142.6472,142.4787,142.5966,29400.0
2012-01-24 11:10:00,169.28,169.59,169.27,169.51,57100.0,142.6135,142.8746,142.605,142.8072,57100.0
2012-01-24 11:20:00,169.51,169.7,169.51,169.64,41200.0,142.8072,142.9673,142.8072,142.9168,41200.0
2012-01-24 11:30:00,169.68,169.7,169.32,169.39,27100.0,142.9505,142.9673,142.6472,142.7061,27100.0
2012-01-24 11:40:00,169.43,169.46,169.35,169.35,27200.0,142.7398,142.7651,142.6724,142.6724,27200.0
2012-01-24 11:50:00,169.38,169.39,169.26,169.35,31200.0,142.6977,142.7061,142.5966,142.6724,31200.0
2012-01-24 12:00:00,169.34,169.53,169.31,169.48,16300.0,142.664,142.8241,142.6387,142.782,16300.0
2012-01-24 12:10:00,169.52,169.54,169.43,169.45,12600.0,142.8157,142.8325,142.7398,142.7567,12600.0
2012-01-24 12:20:00,169.44,169.53,169.37,169.38,13500.0,142.7483,142.8241,142.6893,142.6977,13500.0
2012-01-24 12:30:00,169.39,169.49,169.39,169.44,13000.0,142.7061,142.7904,142.7061,142.7483,13000.0
2012-01-24 12:40:00,169.42,169.48,169.39,169.45,18200.0,142.7314,142.782,142.7061,142.7567,18200.0
2012-01-24 12:50:00,169.46,169.69,169.44,169.63,23100.0,142.7651,142.9589,142.7483,142.9083,23100.0
2012-01-24 13:00:00,169.65,169.65,169.47,169.5,40400.0,142.9252,142.9252,142.7735,142.7988,40400.0
2012-01-24 13:10:00,169.5,169.54,169.38,169.43,45800.0,142.7988,142.8325,142.6977,142.7398,45800.0
2012-01-24 13:20:00,169.42,169.44,169.32,169.37,51000.0,142.7314,142.7483,142.6472,142.6893,51000.0
2012-01-24 13:30:00,169.39,169.42,169.26,169.28,5400.0,142.7061,142.7314,142.5966,142.6135,5400.0
2012-01-24 13:40:00,169.25,169.47,169.25,169.44,16100.0,142.5882,142.7735,142.5882,142.7483,16100.0
2012-01-24 13:50:00,169.46,169.51,169.41,169.44,6300.0,142.7651,142.8072,142.723,142.7483,6300.0
2012-01-24 14:00:00,169.48,169.58,169.43,169.48,32000.0,142.782,142.8662,142.7398,142.782,32000.0
2012-01-24 14:10:00,169.52,169.58,169.49,169.5,14100.0,142.8157,142.8662,142.7904,142.7988,14100.0
2012-01-24 14:20:00,169.49,169.54,169.41,169.52,9400.0,142.7904,142.8325,142.723,142.8157,9400.0
2012-01-24 14:30:00,169.53,169.65,169.46,169.61,15500.0,142.8241,142.9252,142.7651,142.8915,15500.0
2012-01-24 14:40:00,169.65,169.74,169.55,169.59,42100.0,142.9252,143.001,142.8409,142.8746,42100.0
2012-01-24 14:50:00,169.61,169.65,169.49,169.55,28300.0,142.8915,142.9252,142.7904,142.8409,28300.0
2012-01-24 15:00:00,169.55,169.63,169.53,169.61,20400.0,142.8409,142.9083,142.8241,142.8915,20400.0
2012-01-24 15:10:00,169.6,169.81,169.56,169.8,50900.0,142.8831,143.06,142.8494,143.0515,50900.0
2012-01-24 15:20:00,169.8,169.84,169.72,169.82,17000.0,143.0515,143.0852,142.9841,143.0684,17000.0
2012-01-24 15:30:00,169.84,169.85,169.71,169.71,14600.0,143.0852,143.0937,142.9757,142.9757,14600.0
2012-01-24 15:40:00,169.72,169.78,169.65,169.72,56800.0,142.9841,143.0347,142.9252,142.9841,56800.0
2012-01-24 15:50:00,169.74,169.83,169.64,169.79,121700.0,143.001,143.0768,142.9168,143.0431,121700.0
2012-01-25 09:30:00,169.66,169.74,168.9,168.9,74200.0,142.9336,143.001,142.2933,142.2933,74200.0
2012-01-25 09:40:00,168.85,169.16,168.71,168.9,93400.0,142.2512,142.5124,142.1333,142.2933,93400.0
2012-01-25 09:50:00,168.89,169.08,168.83,168.87,28000.0,142.2849,142.445,142.2344,142.268,28000.0
2012-01-25 10:00:00,168.84,169.23,168.76,169.15,80900.0,142.2428,142.5713,142.1754,142.5039,80900.0
2012-01-25 10:10:00,169.16,169.44,169.12,169.41,51900.0,142.5124,142.7483,142.4787,142.723,51900.0
2012-01-25 10:20:00,169.42,169.48,169.17,169.26,48800.0,142.7314,142.782,142.5208,142.5966,48800.0
2012-01-25 10:30:00,169.3,169.31,168.94,169.18,48600.0,142.6303,142.6387,142.327,142.5292,48600.0
2012-01-25 10:40:00,169.2,169.52,169.15,169.47,38800.0,142.5461,142.8157,142.5039,142.7735,38800.0
2012-01-25 10:50:00,169.48,169.76,169.36,169.7,62400.0,142.782,143.0178,142.6809,142.9673,62400.0
2012-01-25 11:00:00,169.71,169.8,169.7,169.75,97800.0,142.9757,143.0515,142.9673,143.0094,97800.0
2012-01-25 11:10:00,169.77,169.92,169.77,169.83,60400.0,143.0263,143.1526,143.0263,143.0768,60400.0
2012-01-25 11:20:00,169.85,170.15,169.84,170.0,53000.0,143.0937,143.3464,143.0852,143.22,53000.0
2012-01-25 11:30:00,170.03,170.08,169.92,170.08,42300.0,143.2453,143.2874,143.1526,143.2874,42300.0
2012-01-25 11:40:00,170.09,170.12,169.83,169.91,52700.0,143.2959,143.3211,143.0768,143.1442,52700.0
2012-01-25 11:50:00,169.91,169.99,169.87,169.95,23400.0,143.1442,143.2116,143.1105,143.1779,23400.0
2012-01-25 12:00:00,169.95,170.0,169.56,169.59,59900.0,143.1779,143.22,142.8494,142.8746,59900.0
2012-01-25 12:10:00,169.59,169.73,169.53,169.64,42300.0,142.8746,142.9926,142.8241,142.9168,42300.0
2012-01-25 12:20:00,169.67,170.24,169.58,169.89,49200.0,142.942,143.4222,142.8662,143.1274,49200.0
2012-01-25 12:30:00,169.9,170.34,169.49,170.15,165800.0,143.1358,143.5065,142.7904,143.3464,165800.0
2012-01-25 12:40:00,170.16,170.19,169.89,170.05,88500.0,143.3548,143.3801,143.1274,143.2622,88500.0
2012-01-25 12:50:00,170.03,170.28,169.81,169.98,146300.0,143.2453,143.4559,143.06,143.2032,146300.0
2012-01-25 13:00:00,169.94,170.55,169.93,170.46,107400.0,143.1695,143.6834,143.1611,143.6076,107400.0
2012-01-25 13:10:00,170.5,170.8,170.27,170.7,102300.0,143.6413,143.894,143.4475,143.8098,102300.0
2012-01-25 13:20:00,170.72,170.84,170.6,170.74,114000.0,143.8266,143.9277,143.7255,143.8435,114000.0
2012-01-25 13:30:00,170.75,171.08,170.66,171.08,108200.0,143.8519,144.1299,143.7761,144.1299,108200.0
2012-01-25 13:40:00,171.09,171.27,171.03,171.21,68900.0,144.1383,144.29,144.0878,144.2394,68900.0
2012-01-25 13:50:00,171.19,171.48,171.14,171.44,79700.0,144.2226,144.4669,144.1805,144.4332,79700.0
2012-01-25 14:00:00,171.42,171.42,170.77,170.91,130600.0,144.4164,144.4164,143.8687,143.9867,130600.0
2012-01-25 14:10:00,170.91,171.0,170.74,170.92,97700.0,143.9867,144.0625,143.8435,143.9951,97700.0
2012-01-25 14:20:00,170.93,171.02,170.48,170.7,125400.0,144.0035,144.0794,143.6244,143.8098,125400.0
2012-01-25 14:30:00,170.73,170.96,170.7,170.79,77000.0,143.835,144.0288,143.8098,143.8856,77000.0
2012-01-25 14:40:00,170.81,171.1,170.66,171.03,74800.0,143.9024,144.1468,143.7761,144.0878,74800.0
2012-01-25 14:50:00,170.97,171.25,170.87,171.02,75700.0,144.0372,144.2731,143.953,144.0794,75700.0
2012-01-25 15:00:00,171.0,171.09,170.85,170.9,66300.0,144.0625,144.1383,143.9361,143.9783,66300.0
2012-01-25 15:10:00,170.9,171.12,170.86,171.1,94000.0,143.9783,144.1636,143.9446,144.1468,94000.0
2012-01-25 15:20:00,171.09,171.41,171.03,171.28,107800.0,144.1383,144.4079,144.0878,144.2984,107800.0
2012-01-25 15:30:00,171.28,171.55,171.26,171.46,124800.0,144.2984,144.5259,144.2816,144.45,124800.0
2012-01-25 15:40:00,171.44,171.85,171.39,171.72,135600.0,144.4332,144.7786,144.3911,144.6691,135600.0
2012-01-25 15:50:00,171.74,171.78,171.49,171.5,158500.0,144.6859,144.7196,144.4753,144.4837,158500.0
2012-01-26 09:30:00,172.62,172.67,172.18,172.28,115500.0,145.4273,145.4694,145.0566,145.1409,115500.0
2012-01-26 09:40:00,172.28,172.43,172.21,172.32,107500.0,145.1409,145.2672,145.0819,145.1746,107500.0
2012-01-26 09:50:00,172.36,172.72,172.23,172.48,63000.0,145.2083,145.5116,145.0988,145.3094,63000.0
2012-01-26 10:00:00,172.59,172.59,171.93,171.96,129700.0,145.402,145.402,144.846,144.8713,129700.0
2012-01-26 10:10:00,171.96,172.09,171.87,171.87,57400.0,144.8713,144.9808,144.7955,144.7955,57400.0
2012-01-26 10:20:00,171.85,171.85,171.3,171.35,47500.0,144.7786,144.7786,144.3153,144.3574,47500.0
2012-01-26 10:30:00,171.35,171.43,171.0,171.13,89600.0,144.3574,144.4248,144.0625,144.172,89600.0
2012-01-26 10:40:00,171.13,171.17,170.87,170.9,89800.0,144.172,144.2057,143.953,143.9783,89800.0
2012-01-26 10:50:00,170.87,171.22,170.82,170.82,58400.0,143.953,144.2479,143.9109,143.9109,58400.0
2012-01-26 11:00:00,170.83,171.11,170.78,171.0,55900.0,143.9193,144.1552,143.8772,144.0625,55900.0
2012-01-26 11:10:00,171.01,171.34,171.0,171.24,279800.0,144.0709,144.349,144.0625,144.2647,279800.0
2012-01-26 11:20:00,171.23,171.25,171.03,171.06,31300.0,144.2563,144.2731,144.0878,144.1131,31300.0
2012-01-26 11:30:00,171.05,171.42,170.99,171.36,36700.0,144.1046,144.4164,144.0541,144.3658,36700.0
2012-01-26 11:40:00,171.34,171.4,171.04,171.09,39200.0,144.349,144.3995,144.0962,144.1383,39200.0
2012-01-26 11:50:00,171.09,171.24,170.94,170.95,35700.0,144.1383,144.2647,144.012,144.0204,35700.0
2012-01-26 12:00:00,170.95,170.98,170.82,170.87,19100.0,144.0204,144.0457,143.9109,143.953,19100.0
2012-01-26 12:10:00,170.86,171.0,170.47,170.57,40400.0,143.9446,144.0625,143.616,143.7003,40400.0
2012-01-26 12:20:00,170.55,170.7,170.5,170.64,25000.0,143.6834,143.8098,143.6413,143.7592,25000.0
2012-01-26 12:30:00,170.65,170.79,170.62,170.75,15100.0,143.7676,143.8856,143.7424,143.8519,15100.0
2012-01-26 12:40:00,170.76,170.87,170.69,170.73,14000.0,143.8603,143.953,143.8013,143.835,14000.0
2012-01-26 12:50:00,170.71,171.01,170.71,170.97,65600.0,143.8182,144.0709,143.8182,144.0372,65600.0
2012-01-26 13:00:00,170.98,171.04,170.93,170.98,13300.0,144.0457,144.0962,144.0035,144.0457,13300.0
2012-01-26 13:10:00,170.96,171.1,170.95,170.95,23300.0,144.0288,144.1468,144.0204,144.0204,23300.0
2012-01-26 13:20:00,170.94,170.97,170.8,170.83,13800.0,144.012,144.0372,143.894,143.9193,13800.0
2012-01-26 13:30:00,170.82,170.84,170.3,170.39,36900.0,143.9109,143.9277,143.4728,143.5486,36900.0
2012-01-26 13:40:00,170.38,170.5,170.2,170.43,59500.0,143.5402,143.6413,143.3885,143.5823,59500.0
2012-01-26 13:50:00,170.4,170.63,170.31,170.61,15000.0,143.557,143.7508,143.4812,143.7339,15000.0
2012-01-26 14:00:00,170.58,170.66,170.52,170.66,10400.0,143.7087,143.7761,143.6581,143.7761,10400.0
2012-01-26 14:10:00,170.66,170.68,170.33,170.46,42200.0,143.7761,143.7929,143.4981,143.6076,42200.0
2012-01-26 14:20:00,170.44,170.45,170.12,170.39,43300.0,143.5907,143.5992,143.3211,143.5486,43300.0
2012-01-26 14:30:00,170.36,170.56,170.3,170.3,35700.0,143.5233,143.6918,143.4728,143.4728,35700.0
2012-01-26 14:40:00,170.35,170.54,170.23,170.48,35400.0,143.5149,143.675,143.4138,143.6244,35400.0
2012-01-26 14:50:00,170.5,170.58,170.27,170.28,52600.0,143.6413,143.7087,143.4475,143.4559,52600.0
2012-01-26 15:00:00,170.25,170.26,170.03,170.13,64600.0,143.4307,143.4391,143.2453,143.3296,64600.0
2012-01-26 15:10:00,170.16,170.29,170.11,170.21,52200.0,143.3548,143.4644,143.3127,143.397,52200.0
2012-01-26 15:20:00,170.18,170.19,169.63,169.67,63100.0,143.3717,143.3801,142.9083,142.942,63100.0
2012-01-26 15:30:00,169.67,170.02,169.63,170.0,37000.0,142.942,143.2369,142.9083,143.22,37000.0
2012-01-26 15:40:00,170.0,170.45,170.0,170.39,80000.0,143.22,143.5992,143.22,143.5486,80000.0
2012-01-26 15:50:00,170.41,170.45,170.17,170.42,183400.0,143.5655,143.5992,143.3633,143.5739,183400.0
2012-01-27 09:30:00,169.64,170.5,169.61,170.45,59900.0,142.9168,143.6413,142.8915,143.5992,59900.0
2012-01-27 09:40:00,170.4,170.84,170.31,170.56,53400.0,143.557,143.9277,143.4812,143.6918,53400.0
2012-01-27 09:50:00,170.57,170.89,170.48,170.74,63600.0,143.7003,143.9698,143.6244,143.8435,63600.0
2012-01-27 10:00:00,170.76,170.82,170.16,170.44,35500.0,143.8603,143.9109,143.3548,143.5907,35500.0
2012-01-27 10:10:00,170.44,170.74,170.22,170.52,42300.0,143.5907,143.8435,143.4054,143.6581,42300.0
2012-01-27 10:20:00,170.54,170.89,170.48,170.78,23700.0,143.675,143.9698,143.6244,143.8772,23700.0
2012-01-27 10:30:00,170.81,171.05,170.56,170.59,45200.0,143.9024,144.1046,143.6918,143.7171,45200.0
2012-01-27 10:40:00,170.55,170.6,170.35,170.55,26800.0,143.6834,143.7255,143.5149,143.6834,26800.0
2012-01-27 10:50:00,170.57,170.82,170.54,170.81,38500.0,143.7003,143.9109,143.675,143.9024,38500.0
2012-01-27 11:00:00,170.85,171.11,170.85,170.99,115100.0,143.9361,144.1552,143.9361,144.0541,115100.0
2012-01-27 11:10:00,170.99,171.2,170.89,171.08,67600.0,144.0541,144.231,143.9698,144.1299,67600.0
2012-01-27 11:20:00,171.1,171.16,170.98,171.14,35500.0,144.1468,144.1973,144.0457,144.1805,35500.0
2012-01-27 11:30:00,171.16,171.16,170.77,170.91,70900.0,144.1973,144.1973,143.8687,143.9867,70900.0
2012-01-27 11:40:00,170.87,170.98,170.59,170.81,96000.0,143.953,144.0457,143.7171,143.9024,96000.0
2012-01-27 11:50:00,170.79,171.07,170.77,171.0,49700.0,143.8856,144.1215,143.8687,144.0625,49700.0
2012-01-27 12:00:00,170.98,171.17,170.53,170.67,55300.0,144.0457,144.2057,143.6666,143.7845,55300.0
2012-01-27 12:10:00,170.67,170.84,170.61,170.79,45000.0,143.7845,143.9277,143.7339,143.8856,45000.0
2012-01-27 12:20:00,170.79,170.97,170.78,170.92,24800.0,143.8856,144.0372,143.8772,143.9951,24800.0
2012-01-27 12:30:00,170.89,171.03,170.81,170.98,21800.0,143.9698,144.0878,143.9024,144.0457,21800.0
2012-01-27 12:40:00,170.98,171.05,170.93,171.04,18900.0,144.0457,144.1046,144.0035,144.0962,18900.0
2012-01-27 12:50:00,170.97,170.98,170.58,170.73,31900.0,144.0372,144.0457,143.7087,143.835,31900.0
2012-01-27 13:00:00,170.76,171.01,170.67,171.0,39200.0,143.8603,144.0709,143.7845,144.0625,39200.0
2012-01-27 13:10:00,170.96,171.11,170.85,171.04,31200.0,144.0288,144.1552,143.9361,144.0962,31200.0
2012-01-27 13:20:00,171.01,171.12,170.88,171.05,24300.0,144.0709,144.1636,143.9614,144.1046,24300.0
2012-01-27 13:30:00,171.05,171.36,170.96,171.28,27400.0,144.1046,144.3658,144.0288,144.2984,27400.0
2012-01-27 13:40:00,171.29,171.37,171.28,171.28,12000.0,144.3068,144.3742,144.2984,144.2984,12000.0
2012-01-27 13:50:00,171.28,171.34,171.17,171.26,12600.0,144.2984,144.349,144.2057,144.2816,12600.0
2012-01-27 14:00:00,171.29,171.42,171.16,171.16,17300.0,144.3068,144.4164,144.1973,144.1973,17300.0
2012-01-27 14:10:00,171.2,171.24,171.13,171.16,14500.0,144.231,144.2647,144.172,144.1973,14500.0
2012-01-27 14:20:00,171.13,171.19,171.05,171.1,28600.0,144.172,144.2226,144.1046,144.1468,28600.0
2012-01-27 14:30:00,171.11,171.3,171.11,171.28,16000.0,144.1552,144.3153,144.1552,144.2984,16000.0
2012-01-27 14:40:00,171.31,171.39,171.19,171.28,27100.0,144.3237,144.3911,144.2226,144.2984,27100.0
2012-01-27 14:50:00,171.24,171.5,171.23,171.38,27100.0,144.2647,144.4837,144.2563,144.3827,27100.0
2012-01-27 15:00:00,171.42,171.48,171.3,171.38,21200.0,144.4164,144.4669,144.3153,144.3827,21200.0
2012-01-27 15:10:00,171.38,171.59,171.38,171.52,27400.0,144.3827,144.5596,144.3827,144.5006,27400.0
2012-01-27 15:20:00,171.54,171.67,171.48,171.57,43600.0,144.5174,144.627,144.4669,144.5427,43600.0
2012-01-27 15:30:00,171.56,171.57,171.44,171.53,34300.0,144.5343,144.5427,144.4332,144.509,34300.0
2012-01-27 15:40:00,171.52,171.54,171.28,171.28,42800.0,144.5006,144.5174,144.2984,144.2984,42800.0
2012-01-27 15:50:00,171.29,171.4,171.24,171.31,108000.0,144.3068,144.3995,144.2647,144.3237,108000.0
2012-01-30 09:30:00,169.93,169.96,169.2,169.33,124100.0,143.1611,143.1863,142.5461,142.6556,124100.0
2012-01-30 09:40:00,169.3,169.68,169.12,169.12,84900.0,142.6303,142.9505,142.4787,142.4787,84900.0
2012-01-30 09:50:00,169.09,169.39,168.96,169.26,61000.0,142.4534,142.7061,142.3439,142.5966,61000.0
2012-01-30 10:00:00,169.28,169.36,168.8,168.97,64600.0,142.6135,142.6809,142.2091,142.3523,64600.0
2012-01-30 10:10:00,168.98,169.1,168.67,169.06,50800.0,142.3607,142.4618,142.0996,142.4281,50800.0
2012-01-30 10:20:00,169.04,169.21,168.96,168.98,36300.0,142.4113,142.5545,142.3439,142.3607,36300.0
2012-01-30 10:30:00,168.91,169.43,168.91,169.33,37300.0,142.3017,142.7398,142.3017,142.6556,37300.0
2012-01-30 10:40:00,169.35,169.75,169.27,169.71,54000.0,142.6724,143.0094,142.605,142.9757,54000.0
2012-01-30 10:50:00,169.73,169.8,169.54,169.61,41300.0,142.9926,143.0515,142.8325,142.8915,41300.0
2012-01-30 11:00:00,169.61,170.15,169.61,170.07,105800.0,142.8915,143.3464,142.8915,143.279,105800.0
2012-01-30 11:10:00,170.1,170.16,169.93,170.14,37700.0,143.3043,143.3548,143.1611,143.338,37700.0
2012-01-30 11:20:00,170.16,170.31,170.15,170.2,30800.0,143.3548,143.4812,143.3464,143.3885,30800.0
2012-01-30 11:30:00,170.21,170.49,170.17,170.42,149800.0,143.397,143.6329,143.3633,143.5739,149800.0
2012-01-30 11:40:00,170.42,170.45,170.11,170.15,24800.0,143.5739,143.5992,143.3127,143.3464,24800.0
2012-01-30 11:50:00,170.16,170.26,170.11,170.2,33800.0,143.3548,143.4391,143.3127,143.3885,33800.0
2012-01-30 12:00:00,170.21,170.29,170.16,170.2,21200.0,143.397,143.4644,143.3548,143.3885,21200.0
2012-01-30 12:10:00,170.19,170.31,170.14,170.22,20600.0,143.3801,143.4812,143.338,143.4054,20600.0
2012-01-30 12:20:00,170.23,170.35,170.15,170.25,18100.0,143.4138,143.5149,143.3464,143.4307,18100.0
2012-01-30 12:30:00,170.28,170.29,170.09,170.13,31100.0,143.4559,143.4644,143.2959,143.3296,31100.0
2012-01-30 12:40:00,170.13,170.15,169.86,169.95,29000.0,143.3296,143.3464,143.1021,143.1779,29000.0
2012-01-30 12:50:00,169.9,170.06,169.85,170.04,14800.0,143.1358,143.2706,143.0937,143.2537,14800.0
2012-01-30 13:00:00,170.05,170.05,169.9,169.93,22400.0,143.2622,143.2622,143.1358,143.1611,22400.0
2012-01-30 13:10:00,169.93,169.95,169.82,169.89,24700.0,143.1611,143.1779,143.0684,143.1274,24700.0
2012-01-30 13:20:00,169.91,170.16,169.9,170.09,16200.0,143.1442,143.3548,143.1358,143.2959,16200.0
2012-01-30 13:30:00,170.09,170.37,170.07,170.32,40100.0,143.2959,143.5318,143.279,143.4896,40100.0
2012-01-30 13:40:00,170.33,170.83,170.31,170.66,91400.0,143.4981,143.9193,143.4812,143.7761,91400.0
2012-01-30 13:50:00,170.65,170.75,170.6,170.67,25500.0,143.7676,143.8519,143.7255,143.7845,25500.0
2012-01-30 14:00:00,170.67,170.73,170.52,170.7,25500.0,143.7845,143.835,143.6581,143.8098,25500.0
2012-01-30 14:10:00,170.71,171.0,170.7,170.88,33200.0,143.8182,144.0625,143.8098,143.9614,33200.0
2012-01-30 14:20:00,170.91,170.91,170.76,170.84,14500.0,143.9867,143.9867,143.8603,143.9277,14500.0
2012-01-30 14:30:00,170.84,170.86,170.75,170.84,14300.0,143.9277,143.9446,143.8519,143.9277,14300.0
2012-01-30 14:40:00,170.84,170.99,170.7,170.72,21900.0,143.9277,144.0541,143.8098,143.8266,21900.0
2012-01-30 14:50:00,170.72,170.77,170.54,170.73,45300.0,143.8266,143.8687,143.675,143.835,45300.0
2012-01-30 15:00:00,170.68,170.68,170.41,170.52,37400.0,143.7929,143.7929,143.5655,143.6581,37400.0
2012-01-30 15:10:00,170.49,170.79,170.48,170.72,29400.0,143.6329,143.8856,143.6244,143.8266,29400.0
2012-01-30 15:20:00,170.67,170.76,170.56,170.71,21700.0,143.7845,143.8603,143.6918,143.8182,21700.0
2012-01-30 15:30:00,170.72,170.81,170.34,170.46,37200.0,143.8266,143.9024,143.5065,143.6076,37200.0
2012-01-30 15:40:00,170.48,170.57,170.29,170.55,73200.0,143.6244,143.7003,143.4644,143.6834,73200.0
2012-01-30 15:50:00,170.56,170.56,170.25,170.38,99000.0,143.6918,143.6918,143.4307,143.5402,99000.0
2012-01-31 09:30:00,171.63,171.79,171.33,171.75,78700.0,144.5933,144.7281,144.3405,144.6944,78700.0
2012-01-31 09:40:00,171.69,171.71,170.69,170.69,51500.0,144.6438,144.6607,143.8013,143.8013,51500.0
2012-01-31 09:50:00,170.77,171.06,170.5,170.83,101500.0,143.8687,144.1131,143.6413,143.9193,101500.0
2012-01-31 10:00:00,170.82,171.13,169.92,170.01,167600.0,143.9109,144.172,143.1526,143.2285,167600.0
2012-01-31 10:10:00,170.0,170.48,169.99,170.26,65200.0,143.22,143.6244,143.2116,143.4391,65200.0
2012-01-31 10:20:00,170.26,170.72,170.25,170.54,44900.0,143.4391,143.8266,143.4307,143.675,44900.0
2012-01-31 10:30:00,170.54,170.57,169.79,169.85,152900.0,143.675,143.7003,143.0431,143.0937,152900.0
2012-01-31 10:40:00,169.85,170.15,169.64,169.82,93000.0,143.0937,143.3464,142.9168,143.0684,93000.0
2012-01-31 10:50:00,169.78,169.79,169.49,169.59,37400.0,143.0347,143.0431,142.7904,142.8746,37400.0
2012-01-31 11:00:00,169.58,169.82,169.57,169.72,33900.0,142.8662,143.0684,142.8578,142.9841,33900.0
2012-01-31 11:10:00,169.66,169.69,169.4,169.63,37900.0,142.9336,142.9589,142.7146,142.9083,37900.0
2012-01-31 11:20:00,169.6,169.91,169.52,169.68,27700.0,142.8831,143.1442,142.8157,142.9505,27700.0
2012-01-31 11:30:00,169.71,169.82,169.5,169.81,31100.0,142.9757,143.0684,142.7988,143.06,31100.0
2012-01-31 11:40:00,169.81,169.86,169.53,169.61,18300.0,143.06,143.1021,142.8241,142.8915,18300.0
2012-01-31 11:50:00,169.59,169.78,169.46,169.78,20400.0,142.8746,143.0347,142.7651,143.0347,20400.0
2012-01-31 12:00:00,169.76,169.86,169.72,169.82,12200.0,143.0178,143.1021,142.9841,143.0684,12200.0
2012-01-31 12:10:00,169.84,170.11,169.77,170.09,11200.0,143.0852,143.3127,143.0263,143.2959,11200.0
2012-01-31 12:20:00,169.99,170.05,169.94,170.01,9500.0,143.2116,143.2622,143.1695,143.2285,9500.0
2012-01-31 12:30:00,170.0,170.14,170.0,170.05,16000.0,143.22,143.338,143.22,143.2622,16000.0
2012-01-31 12:40:00,170.06,170.06,169.88,169.99,6200.0,143.2706,143.2706,143.1189,143.2116,6200.0
2012-01-31 12:50:00,169.94,170.09,169.94,170.05,7800.0,143.1695,143.2959,143.1695,143.2622,7800.0
2012-01-31 13:00:00,170.04,170.27,170.02,170.25,34900.0,143.2537,143.4475,143.2369,143.4307,34900.0
2012-01-31 13:10:00,170.27,170.38,170.26,170.37,15900.0,143.4475,143.5402,143.4391,143.5318,15900.0
2012-01-31 13:20:00,170.34,170.49,170.34,170.48,8800.0,143.5065,143.6329,143.5065,143.6244,8800.0
2012-01-31 13:30:00,170.46,170.5,170.17,170.17,27700.0,143.6076,143.6413,143.3633,143.3633,27700.0
2012-01-31 13:40:00,170.17,170.17,170.0,170.0,14700.0,143.3633,143.3633,143.22,143.22,14700.0
2012-01-31 13:50:00,170.0,170.01,169.8,170.01,26600.0,143.22,143.2285,143.0515,143.2285,26600.0
2012-01-31 14:00:00,169.99,170.01,169.87,169.89,15900.0,143.2116,143.2285,143.1105,143.1274,15900.0
2012-01-31 14:10:00,169.89,170.43,169.85,170.42,31300.0,143.1274,143.5823,143.0937,143.5739,31300.0
2012-01-31 14:20:00,170.42,170.79,170.4,170.57,56600.0,143.5739,143.8856,143.557,143.7003,56600.0
2012-01-31 14:30:00,170.56,170.59,170.41,170.44,10600.0,143.6918,143.7171,143.5655,143.5907,10600.0
2012-01-31 14:40:00,170.48,170.51,170.27,170.36,13000.0,143.6244,143.6497,143.4475,143.5233,13000.0
2012-01-31 14:50:00,170.38,170.57,170.32,170.51,13500.0,143.5402,143.7003,143.4896,143.6497,13500.0
2012-01-31 15:00:00,170.53,170.61,170.32,170.59,17800.0,143.6666,143.7339,143.4896,143.7171,17800.0
2012-01-31 15:10:00,170.61,170.7,170.41,170.53,43000.0,143.7339,143.8098,143.5655,143.6666,43000.0
2012-01-31 15:20:00,170.52,170.6,170.28,170.59,72100.0,143.6581,143.7255,143.4559,143.7171,72100.0
2012-01-31 15:30:00,170.61,170.66,170.2,170.29,35100.0,143.7339,143.7761,143.3885,143.4644,35100.0
2012-01-31 15:40:00,170.29,170.53,170.29,170.34,34900.0,143.4644,143.6666,143.4644,143.5065,34900.0
2012-01-31 15:50:00,170.33,170.51,170.18,170.19,184700.0,143.4981,143.6497,143.3717,143.3801,184700.0
2012-02-01 09:30:00,171.51,172.0,171.46,171.86,80900.0,144.4922,144.905,144.45,144.787,80900.0
2012-02-01 09:40:00,171.81,171.81,171.33,171.69,46900.0,144.7449,144.7449,144.3405,144.6438,46900.0
2012-02-01 09:50:00,171.7,171.94,171.53,171.74,68500.0,144.6522,144.8544,144.509,144.6859,68500.0
2012-02-01 10:00:00,171.69,172.27,171.53,172.26,134200.0,144.6438,145.1325,144.509,145.124,134200.0
2012-02-01 10:10:00,172.33,172.63,172.26,172.43,98700.0,145.183,145.4357,145.124,145.2672,98700.0
2012-02-01 10:20:00,172.45,172.82,172.43,172.81,96000.0,145.2841,145.5958,145.2672,145.5874,96000.0
2012-02-01 10:30:00,172.8,172.81,172.59,172.67,45100.0,145.579,145.5874,145.402,145.4694,45100.0
2012-02-01 10:40:00,172.66,172.99,172.65,172.89,58200.0,145.461,145.739,145.4526,145.6548,58200.0
2012-02-01 10:50:00,172.87,173.07,172.79,173.05,45500.0,145.6379,145.8064,145.5705,145.7896,45500.0
2012-02-01 11:00:00,173.06,173.14,172.98,173.08,63600.0,145.798,145.8654,145.7306,145.8149,63600.0
2012-02-01 11:10:00,173.09,173.13,172.86,172.93,42500.0,145.8233,145.857,145.6295,145.6885,42500.0
2012-02-01 11:20:00,172.92,172.97,172.84,172.96,39200.0,145.6801,145.7222,145.6127,145.7138,39200.0
2012-02-01 11:30:00,172.97,173.26,172.95,173.2,56000.0,145.7222,145.9665,145.7053,145.9159,56000.0
2012-02-01 11:40:00,173.21,173.24,172.92,173.06,64300.0,145.9244,145.9496,145.6801,145.798,64300.0
2012-02-01 11:50:00,173.1,173.18,173.03,173.06,38600.0,145.8317,145.8991,145.7727,145.798,38600.0
2012-02-01 12:00:00,173.04,173.18,173.03,173.16,21200.0,145.7812,145.8991,145.7727,145.8822,21200.0
2012-02-01 12:10:00,173.17,173.29,173.09,173.22,19500.0,145.8907,145.9918,145.8233,145.9328,19500.0
2012-02-01 12:20:00,173.23,173.34,173.21,173.26,50500.0,145.9412,146.0339,145.9244,145.9665,50500.0
2012-02-01 12:30:00,173.27,173.4,173.21,173.34,17200.0,145.9749,146.0844,145.9244,146.0339,17200.0
2012-02-01 12:40:00,173.32,173.32,173.18,173.25,17400.0,146.017,146.017,145.8991,145.9581,17400.0
2012-02-01 12:50:00,173.24,173.36,173.17,173.29,29900.0,145.9496,146.0507,145.8907,145.9918,29900.0
2012-02-01 13:00:00,173.31,173.48,173.29,173.43,25700.0,146.0086,146.1518,145.9918,146.1097,25700.0
2012-02-01 13:10:00,173.45,173.54,173.44,173.54,36200.0,146.1266,146.2024,146.1181,146.2024,36200.0
2012-02-01 13:20:00,173.54,173.64,173.5,173.55,43300.0,146.2024,146.2866,146.1687,146.2108,43300.0
2012-02-01 13:30:00,173.57,173.71,173.51,173.66,50800.0,146.2277,146.3456,146.1771,146.3035,50800.0
2012-02-01 13:40:00,173.67,173.7,173.38,173.48,56100.0,146.3119,146.3372,146.0676,146.1518,56100.0
2012-02-01 13:50:00,173.49,173.5,173.34,173.38,60900.0,146.1603,146.1687,146.0339,146.0676,60900.0
2012-02-01 14:00:00,173.4,173.42,173.32,173.32,20100.0,146.0844,146.1013,146.017,146.017,20100.0
2012-02-01 14:10:00,173.35,173.55,173.34,173.51,41400.0,146.0423,146.2108,146.0339,146.1771,41400.0
2012-02-01 14:20:00,173.52,173.56,173.4,173.55,41000.0,146.1855,146.2192,146.0844,146.2108,41000.0
2012-02-01 14:30:00,173.57,173.6,173.45,173.51,53000.0,146.2277,146.2529,146.1266,146.1771,53000.0
2012-02-01 14:40:00,173.55,173.56,173.19,173.23,48300.0,146.2108,146.2192,145.9075,145.9412,48300.0
2012-02-01 14:50:00,173.23,173.42,173.23,173.34,35200.0,145.9412,146.1013,145.9412,146.0339,35200.0
2012-02-01 15:00:00,173.34,173.53,173.34,173.51,52500.0,146.0339,146.194,146.0339,146.1771,52500.0
2012-02-01 15:10:00,173.53,173.64,173.33,173.37,57200.0,146.194,146.2866,146.0255,146.0592,57200.0
2012-02-01 15:20:00,173.37,173.42,173.1,173.14,65800.0,146.0592,146.1013,145.8317,145.8654,65800.0
2012-02-01 15:30:00,173.15,173.18,172.91,173.05,59100.0,145.8738,145.8991,145.6716,145.7896,59100.0
2012-02-01 15:40:00,173.05,173.26,173.0,173.14,138900.0,145.7896,145.9665,145.7475,145.8654,138900.0
2012-02-01 15:50:00,173.17,173.56,173.16,173.55,155600.0,145.8907,146.2192,145.8822,146.2108,155600.0
2012-02-02 09:30:00,173.86,174.15,173.76,174.04,83300.0,146.472,146.7163,146.3877,146.6236,83300.0
2012-02-02 09:40:00,174.04,174.1,173.63,173.78,158500.0,146.6236,146.6742,146.2782,146.4046,158500.0
2012-02-02 09:50:00,173.79,174.01,173.59,173.98,96400.0,146.413,146.5983,146.2445,146.5731,96400.0
2012-02-02 10:00:00,173.98,174.22,173.86,174.21,63300.0,146.5731,146.7753,146.472,146.7668,63300.0
2012-02-02 10:10:00,174.23,174.42,174.16,174.41,54200.0,146.7837,146.9438,146.7247,146.9353,54200.0
2012-02-02 10:20:00,174.37,174.42,174.15,174.23,83700.0,146.9016,146.9438,146.7163,146.7837,83700.0
2012-02-02 10:30:00,174.24,174.38,174.21,174.38,34800.0,146.7921,146.9101,146.7668,146.9101,34800.0
2012-02-02 10:40:00,174.37,174.56,174.36,174.54,62000.0,146.9016,147.0617,146.8932,147.0449,62000.0
2012-02-02 10:50:00,174.55,174.64,174.51,174.53,113600.0,147.0533,147.1291,147.0196,147.0364,113600.0
2012-02-02 11:00:00,174.54,174.67,174.44,174.47,71700.0,147.0449,147.1544,146.9606,146.9859,71700.0
2012-02-02 11:10:00,174.48,174.48,174.22,174.26,64000.0,146.9943,146.9943,146.7753,146.809,64000.0
2012-02-02 11:20:00,174.26,174.34,174.2,174.21,29700.0,146.809,146.8764,146.7584,146.7668,29700.0
2012-02-02 11:30:00,174.2,174.24,173.77,173.83,45900.0,146.7584,146.7921,146.3962,146.4467,45900.0
2012-02-02 11:40:00,173.81,173.85,173.7,173.84,38000.0,146.4299,146.4636,146.3372,146.4551,38000.0
2012-02-02 11:50:00,173.86,174.03,173.85,173.95,19600.0,146.472,146.6152,146.4636,146.5478,19600.0
2012-02-02 12:00:00,173.95,174.11,173.95,174.01,37200.0,146.5478,146.6826,146.5478,146.5983,37200.0
2012-02-02 12:10:00,174.0,174.0,173.71,173.78,34500.0,146.5899,146.5899,146.3456,146.4046,34500.0
2012-02-02 12:20:00,173.79,173.99,173.77,173.94,43100.0,146.413,146.5815,146.3962,146.5394,43100.0
2012-02-02 12:30:00,173.94,173.94,173.35,173.41,36500.0,146.5394,146.5394,146.0423,146.0929,36500.0
2012-02-02 12:40:00,173.41,173.61,173.34,173.55,30600.0,146.0929,146.2614,146.0339,146.2108,30600.0
2012-02-02 12:50:00,173.54,173.68,173.48,173.68,20900.0,146.2024,146.3203,146.1518,146.3203,20900.0
2012-02-02 13:00:00,173.67,173.67,173.46,173.56,25200.0,146.3119,146.3119,146.135,146.2192,25200.0
2012-02-02 13:10:00,173.59,173.74,173.58,173.72,32200.0,146.2445,146.3709,146.2361,146.354,32200.0
2012-02-02 13:20:00,173.71,173.74,173.47,173.49,16200.0,146.3456,146.3709,146.1434,146.1603,16200.0
2012-02-02 13:30:00,173.47,173.63,173.43,173.6,29300.0,146.1434,146.2782,146.1097,146.2529,29300.0
2012-02-02 13:40:00,173.6,173.78,173.57,173.76,52900.0,146.2529,146.4046,146.2277,146.3877,52900.0
2012-02-02 13:50:00,173.78,173.81,173.67,173.67,31400.0,146.4046,146.4299,146.3119,146.3119,31400.0
2012-02-02 14:00:00,173.69,173.72,173.65,173.68,50700.0,146.3288,146.354,146.2951,146.3203,50700.0
2012-02-02 14:10:00,173.68,173.72,173.56,173.6,33800.0,146.3203,146.354,146.2192,146.2529,33800.0
2012-02-02 14:20:00,173.61,173.65,173.53,173.62,31100.0,146.2614,146.2951,146.194,146.2698,31100.0
2012-02-02 14:30:00,173.62,173.74,173.61,173.64,42400.0,146.2698,146.3709,146.2614,146.2866,42400.0
2012-02-02 14:40:00,173.62,173.62,173.43,173.5,36800.0,146.2698,146.2698,146.1097,146.1687,36800.0
2012-02-02 14:50:00,173.52,173.62,173.45,173.61,47900.0,146.1855,146.2698,146.1266,146.2614,47900.0
2012-02-02 15:00:00,173.59,173.71,173.57,173.66,48600.0,146.2445,146.3456,146.2277,146.3035,48600.0
2012-02-02 15:10:00,173.67,173.74,173.62,173.65,79500.0,146.3119,146.3709,146.2698,146.2951,79500.0
2012-02-02 15:20:00,173.63,173.72,173.57,173.63,51200.0,146.2782,146.354,146.2277,146.2782,51200.0
2012-02-02 15:30:00,173.64,173.88,173.62,173.77,41200.0,146.2866,146.4888,146.2698,146.3962,41200.0
2012-02-02 15:40:00,173.76,173.8,173.63,173.68,65900.0,146.3877,146.4214,146.2782,146.3203,65900.0
2012-02-02 15:50:00,173.67,173.88,173.58,173.88,243800.0,146.3119,146.4888,146.2361,146.4888,243800.0
2012-02-03 09:30:00,176.09,176.12,175.64,175.68,194600.0,148.3507,148.376,147.9716,148.0053,194600.0
2012-02-03 09:40:00,175.68,175.88,175.56,175.72,80700.0,148.0053,148.1738,147.9042,148.039,80700.0
2012-02-03 09:50:00,175.73,175.92,175.6,175.92,49500.0,148.0474,148.2075,147.9379,148.2075,49500.0
2012-02-03 10:00:00,175.98,176.38,175.84,176.38,92000.0,148.258,148.595,148.1401,148.595,92000.0
2012-02-03 10:10:00,176.4,176.57,176.34,176.47,146600.0,148.6119,148.7551,148.5613,148.6708,146600.0
2012-02-03 10:20:00,176.48,176.55,176.25,176.26,95800.0,148.6793,148.7382,148.4855,148.4939,95800.0
2012-02-03 10:30:00,176.27,176.45,176.22,176.4,30100.0,148.5023,148.654,148.4602,148.6119,30100.0
2012-02-03 10:40:00,176.35,176.41,176.25,176.34,37400.0,148.5697,148.6203,148.4855,148.5613,37400.0
2012-02-03 10:50:00,176.32,176.37,176.28,176.28,80300.0,148.5445,148.5866,148.5108,148.5108,80300.0
2012-02-03 11:00:00,176.29,176.32,176.08,176.14,31800.0,148.5192,148.5445,148.3423,148.3928,31800.0
2012-02-03 11:10:00,176.15,176.32,176.14,176.27,30700.0,148.4012,148.5445,148.3928,148.5023,30700.0
2012-02-03 11:20:00,176.28,176.43,176.28,176.43,35500.0,148.5108,148.6371,148.5108,148.6371,35500.0
2012-02-03 11:30:00,176.43,176.44,176.31,176.4,27100.0,148.6371,148.6456,148.536,148.6119,27100.0
2012-02-03 11:40:00,176.38,176.53,176.32,176.52,83700.0,148.595,148.7214,148.5445,148.713,83700.0
2012-02-03 11:50:00,176.51,176.55,176.32,176.35,110000.0,148.7045,148.7382,148.5445,148.5697,110000.0
2012-02-03 12:00:00,176.33,176.52,176.26,176.52,39600.0,148.5529,148.713,148.4939,148.713,39600.0
2012-02-03 12:10:00,176.51,176.54,176.43,176.43,27200.0,148.7045,148.7298,148.6371,148.6371,27200.0
2012-02-03 12:20:00,176.46,176.59,176.4,176.58,15200.0,148.6624,148.7719,148.6119,148.7635,15200.0
2012-02-03 12:30:00,176.58,176.6,176.52,176.59,16800.0,148.7635,148.7803,148.713,148.7719,16800.0
2012-02-03 12:40:00,176.59,176.86,176.58,176.76,65300.0,148.7719,148.9994,148.7635,148.9151,65300.0
2012-02-03 12:50:00,176.73,176.76,176.58,176.68,24400.0,148.8899,148.9151,148.7635,148.8477,24400.0
2012-02-03 13:00:00,176.69,176.69,176.59,176.63,32200.0,148.8562,148.8562,148.7719,148.8056,32200.0
2012-02-03 13:10:00,176.64,176.67,176.55,176.55,23300.0,148.814,148.8393,148.7382,148.7382,23300.0
2012-02-03 13:20:00,176.58,176.67,176.57,176.6,17400.0,148.7635,148.8393,148.7551,148.7803,17400.0
2012-02-03 13:30:00,176.61,176.62,176.46,176.46,13800.0,148.7888,148.7972,148.6624,148.6624,13800.0
2012-02-03 13:40:00,176.48,176.5,176.4,176.41,21600.0,148.6793,148.6961,148.6119,148.6203,21600.0
2012-02-03 13:50:00,176.41,176.51,176.36,176.37,20500.0,148.6203,148.7045,148.5782,148.5866,20500.0
2012-02-03 14:00:00,176.37,176.56,176.37,176.53,32300.0,148.5866,148.7467,148.5866,148.7214,32300.0
2012-02-03 14:10:00,176.55,176.73,176.52,176.73,14300.0,148.7382,148.8899,148.713,148.8899,14300.0
2012-02-03 14:20:00,176.74,176.83,176.69,176.78,21800.0,148.8983,148.9741,148.8562,148.932,21800.0
2012-02-03 14:30:00,176.79,176.84,176.74,176.75,24300.0,148.9404,148.9825,148.8983,148.9067,24300.0
2012-02-03 14:40:00,176.74,176.89,176.74,176.86,124100.0,148.8983,149.0247,148.8983,148.9994,124100.0
2012-02-03 14:50:00,176.86,176.89,176.77,176.85,163800.0,148.9994,149.0247,148.9236,148.991,163800.0
2012-02-03 15:00:00,176.87,176.9,176.78,176.8,55800.0,149.0078,149.0331,148.932,148.9488,55800.0
2012-02-03 15:10:00,176.78,176.85,176.77,176.83,103400.0,148.932,148.991,148.9236,148.9741,103400.0
2012-02-03 15:20:00,176.83,176.83,176.74,176.8,124800.0,148.9741,148.9741,148.8983,148.9488,124800.0
2012-02-03 15:30:00,176.82,176.86,176.65,176.7,67700.0,148.9657,148.9994,148.8225,148.8646,67700.0
2012-02-03 15:40:00,176.7,176.75,176.64,176.65,158000.0,148.8646,148.9067,148.814,148.8225,158000.0
2012-02-03 15:50:00,176.65,176.73,176.48,176.69,214400.0,148.8225,148.8899,148.6793,148.8562,214400.0
2012-02-06 09:30:00,175.81,176.09,175.63,176.03,199300.0,148.1148,148.3507,147.9632,148.3001,199300.0
2012-02-06 09:40:00,176.02,176.26,175.86,176.23,71800.0,148.2917,148.4939,148.1569,148.4686,71800.0
2012-02-06 09:50:00,176.27,176.42,176.14,176.25,46800.0,148.5023,148.6287,148.3928,148.4855,46800.0
2012-02-06 10:00:00,176.25,176.44,176.24,176.3,46500.0,148.4855,148.6456,148.4771,148.5276,46500.0
2012-02-06 10:10:00,176.3,176.43,176.02,176.04,39700.0,148.5276,148.6371,148.2917,148.3086,39700.0
2012-02-06 10:20:00,176.03,176.1,175.9,175.92,40400.0,148.3001,148.3591,148.1906,148.2075,40400.0
2012-02-06 10:30:00,175.9,175.92,175.8,175.87,26500.0,148.1906,148.2075,148.1064,148.1653,26500.0
2012-02-06 10:40:00,175.86,175.88,175.59,175.75,50300.0,148.1569,148.1738,147.9295,148.0642,50300.0
2012-02-06 10:50:00,175.76,175.9,175.67,175.9,27500.0,148.0727,148.1906,147.9969,148.1906,27500.0
2012-02-06 11:00:00,175.91,176.16,175.91,176.08,34900.0,148.199,148.4097,148.199,148.3423,34900.0
2012-02-06 11:10:00,176.1,176.28,176.09,176.21,74800.0,148.3591,148.5108,148.3507,148.4518,74800.0
2012-02-06 11:20:00,176.24,176.29,176.15,176.26,25300.0,148.4771,148.5192,148.4012,148.4939,25300.0
2012-02-06 11:30:00,176.28,176.36,176.13,176.2,36000.0,148.5108,148.5782,148.3844,148.4434,36000.0
2012-02-06 11:40:00,176.23,176.39,176.21,176.35,21100.0,148.4686,148.6034,148.4518,148.5697,21100.0
2012-02-06 11:50:00,176.35,176.46,176.22,176.43,29400.0,148.5697,148.6624,148.4602,148.6371,29400.0
2012-02-06 12:00:00,176.45,176.51,176.29,176.34,45000.0,148.654,148.7045,148.5192,148.5613,45000.0
2012-02-06 12:10:00,176.36,176.43,176.26,176.39,20000.0,148.5782,148.6371,148.4939,148.6034,20000.0
2012-02-06 12:20:00,176.44,176.45,176.27,176.29,14100.0,148.6456,148.654,148.5023,148.5192,14100.0
2012-02-06 12:30:00,176.31,176.58,176.29,176.56,36800.0,148.536,148.7635,148.5192,148.7467,36800.0
2012-02-06 12:40:00,176.55,176.61,176.48,176.61,19300.0,148.7382,148.7888,148.6793,148.7888,19300.0
2012-02-06 12:50:00,176.6,176.63,176.57,176.57,14300.0,148.7803,148.8056,148.7551,148.7551,14300.0
2012-02-06 13:00:00,176.59,176.6,176.47,176.48,19000.0,148.7719,148.7803,148.6708,148.6793,19000.0
2012-02-06 13:10:00,176.5,176.53,176.42,176.43,19800.0,148.6961,148.7214,148.6287,148.6371,19800.0
2012-02-06 13:20:00,176.46,176.46,176.35,176.37,13100.0,148.6624,148.6624,148.5697,148.5866,13100.0
2012-02-06 13:30:00,176.35,176.44,176.3,176.33,15200.0,148.5697,148.6456,148.5276,148.5529,15200.0
2012-02-06 13:40:00,176.29,176.3,176.1,176.13,16100.0,148.5192,148.5276,148.3591,148.3844,16100.0
2012-02-06 13:50:00,176.1,176.11,175.91,176.09,31600.0,148.3591,148.3675,148.199,148.3507,31600.0
2012-02-06 14:00:00,176.09,176.14,176.04,176.14,10300.0,148.3507,148.3928,148.3086,148.3928,10300.0
2012-02-06 14:10:00,176.13,176.29,176.13,176.13,11500.0,148.3844,148.5192,148.3844,148.3844,11500.0
2012-02-06 14:20:00,176.13,176.18,175.97,176.03,20700.0,148.3844,148.4265,148.2496,148.3001,20700.0
2012-02-06 14:30:00,176.05,176.19,176.05,176.19,7000.0,148.317,148.4349,148.317,148.4349,7000.0
2012-02-06 14:40:00,176.17,176.18,175.95,176.04,20900.0,148.4181,148.4265,148.2327,148.3086,20900.0
2012-02-06 14:50:00,176.05,176.17,176.02,176.04,23100.0,148.317,148.4181,148.2917,148.3086,23100.0
2012-02-06 15:00:00,176.04,176.23,176.04,176.21,24100.0,148.3086,148.4686,148.3086,148.4518,24100.0
2012-02-06 15:10:00,176.2,176.26,176.09,176.26,22000.0,148.4434,148.4939,148.3507,148.4939,22000.0
2012-02-06 15:20:00,176.26,176.26,176.11,176.15,26600.0,148.4939,148.4939,148.3675,148.4012,26600.0
2012-02-06 15:30:00,176.16,176.27,176.12,176.23,15000.0,148.4097,148.5023,148.376,148.4686,15000.0
2012-02-06 15:40:00,176.23,176.4,176.2,176.32,43100.0,148.4686,148.6119,148.4434,148.5445,43100.0
2012-02-06 15:50:00,176.33,176.46,176.13,176.41,69100.0,148.5529,148.6624,148.3844,148.6203,69100.0
2012-02-07 09:30:00,176.09,176.25,175.67,175.69,49500.0,148.3507,148.4855,147.9969,148.0137,49500.0
2012-02-07 09:40:00,175.77,175.97,175.67,175.79,34200.0,148.0811,148.2496,147.9969,148.0979,34200.0
2012-02-07 09:50:00,175.77,175.89,175.61,175.85,53200.0,148.0811,148.1822,147.9463,148.1485,53200.0
2012-02-07 10:00:00,175.88,175.91,175.24,175.51,136000.0,148.1738,148.199,147.6346,147.8621,136000.0
2012-02-07 10:10:00,175.52,175.86,175.41,175.78,50500.0,147.8705,148.1569,147.7778,148.0895,50500.0
2012-02-07 10:20:00,175.79,175.95,175.72,175.81,84400.0,148.0979,148.2327,148.039,148.1148,84400.0
2012-02-07 10:30:00,175.81,176.06,175.8,175.97,57000.0,148.1148,148.3254,148.1064,148.2496,57000.0
2012-02-07 10:40:00,176.0,176.26,175.98,176.22,61000.0,148.2749,148.4939,148.258,148.4602,61000.0
2012-02-07 10:50:00,176.21,176.77,176.21,176.74,49900.0,148.4518,148.9236,148.4518,148.8983,49900.0
2012-02-07 11:00:00,176.76,176.91,176.74,176.84,43800.0,148.9151,149.0415,148.8983,148.9825,43800.0
2012-02-07 11:10:00,176.83,176.86,176.75,176.78,22300.0,148.9741,148.9994,148.9067,148.932,22300.0
2012-02-07 11:20:00,176.76,176.97,176.66,176.97,82100.0,148.9151,149.0921,148.8309,149.0921,82100.0
2012-02-07 11:30:00,176.96,177.04,176.84,176.92,43500.0,149.0836,149.151,148.9825,149.0499,43500.0
2012-02-07 11:40:00,176.97,176.97,176.77,176.79,34700.0,149.0921,149.0921,148.9236,148.9404,34700.0
2012-02-07 11:50:00,176.8,176.85,176.61,176.74,50900.0,148.9488,148.991,148.7888,148.8983,50900.0
2012-02-07 12:00:00,176.7,176.81,176.68,176.74,30800.0,148.8646,148.9573,148.8477,148.8983,30800.0
2012-02-07 12:10:00,176.75,176.82,176.7,176.79,16400.0,148.9067,148.9657,148.8646,148.9404,16400.0
2012-02-07 12:20:00,176.77,176.85,176.61,176.69,24400.0,148.9236,148.991,148.7888,148.8562,24400.0
2012-02-07 12:30:00,176.68,176.73,176.63,176.73,32500.0,148.8477,148.8899,148.8056,148.8899,32500.0
2012-02-07 12:40:00,176.7,176.73,176.67,176.71,13200.0,148.8646,148.8899,148.8393,148.873,13200.0
2012-02-07 12:50:00,176.72,176.91,176.71,176.87,16800.0,148.8814,149.0415,148.873,149.0078,16800.0
2012-02-07 13:00:00,176.91,176.96,176.83,176.9,35400.0,149.0415,149.0836,148.9741,149.0331,35400.0
2012-02-07 13:10:00,176.92,176.93,176.68,176.73,70000.0,149.0499,149.0584,148.8477,148.8899,70000.0
2012-02-07 13:20:00,176.72,176.81,176.57,176.76,37500.0,148.8814,148.9573,148.7551,148.9151,37500.0
2012-02-07 13:30:00,176.76,176.9,176.71,176.88,18500.0,148.9151,149.0331,148.873,149.0162,18500.0
2012-02-07 13:40:00,176.87,176.95,176.79,176.94,23300.0,149.0078,149.0752,148.9404,149.0668,23300.0
2012-02-07 13:50:00,176.94,177.0,176.89,176.94,13400.0,149.0668,149.1173,149.0247,149.0668,13400.0
2012-02-07 14:00:00,176.96,176.98,176.85,176.95,18800.0,149.0836,149.1005,148.991,149.0752,18800.0
2012-02-07 14:10:00,176.93,176.98,176.93,176.94,23300.0,149.0584,149.1005,149.0584,149.0668,23300.0
2012-02-07 14:20:00,176.95,176.96,176.72,176.78,26700.0,149.0752,149.0836,148.8814,148.932,26700.0
2012-02-07 14:30:00,176.76,176.81,176.73,176.8,18700.0,148.9151,148.9573,148.8899,148.9488,18700.0
2012-02-07 14:40:00,176.8,176.86,176.72,176.78,52000.0,148.9488,148.9994,148.8814,148.932,52000.0
2012-02-07 14:50:00,176.76,176.82,176.35,176.45,263300.0,148.9151,148.9657,148.5697,148.654,263300.0
2012-02-07 15:00:00,176.45,176.67,176.45,176.64,39100.0,148.654,148.8393,148.654,148.814,39100.0
2012-02-07 15:10:00,176.64,176.85,176.63,176.8,68400.0,148.814,148.991,148.8056,148.9488,68400.0
2012-02-07 15:20:00,176.81,177.08,176.73,176.95,56700.0,148.9573,149.1847,148.8899,149.0752,56700.0
2012-02-07 15:30:00,176.95,177.02,176.88,176.93,49700.0,149.0752,149.1342,149.0162,149.0584,49700.0
2012-02-07 15:40:00,176.95,177.03,176.55,176.7,193300.0,149.0752,149.1426,148.7382,148.8646,193300.0
2012-02-07 15:50:00,176.71,176.82,176.65,176.71,122400.0,148.873,148.9657,148.8225,148.873,122400.0
2012-02-08 09:30:00,177.0,177.21,176.8,176.83,63800.0,149.1173,149.2943,148.9488,148.9741,63800.0
2012-02-08 09:40:00,176.83,177.54,176.79,177.49,46600.0,148.9741,149.5723,148.9404,149.5301,46600.0
2012-02-08 09:50:00,177.47,177.69,177.46,177.51,25300.0,149.5133,149.6986,149.5049,149.547,25300.0
2012-02-08 10:00:00,177.54,177.73,177.44,177.55,36200.0,149.5723,149.7323,149.488,149.5807,36200.0
2012-02-08 10:10:00,177.58,177.77,177.48,177.72,27700.0,149.606,149.766,149.5217,149.7239,27700.0
2012-02-08 10:20:00,177.75,177.76,177.51,177.56,53400.0,149.7492,149.7576,149.547,149.5891,53400.0
2012-02-08 10:30:00,177.6,177.6,176.91,176.96,60700.0,149.6228,149.6228,149.0415,149.0836,60700.0
2012-02-08 10:40:00,176.95,176.98,176.69,176.83,98700.0,149.0752,149.1005,148.8562,148.9741,98700.0
2012-02-08 10:50:00,176.82,176.9,176.75,176.9,37700.0,148.9657,149.0331,148.9067,149.0331,37700.0
2012-02-08 11:00:00,176.9,176.95,176.24,176.27,99200.0,149.0331,149.0752,148.4771,148.5023,99200.0
2012-02-08 11:10:00,176.28,176.31,176.05,176.06,65200.0,148.5108,148.536,148.317,148.3254,65200.0
2012-02-08 11:20:00,176.06,176.16,175.98,176.15,49600.0,148.3254,148.4097,148.258,148.4012,49600.0
2012-02-08 11:30:00,176.12,176.16,175.84,175.98,86500.0,148.376,148.4097,148.1401,148.258,86500.0
2012-02-08 11:40:00,175.99,175.99,175.74,175.9,45800.0,148.2664,148.2664,148.0558,148.1906,45800.0
2012-02-08 11:50:00,175.91,176.23,175.91,176.17,30800.0,148.199,148.4686,148.199,148.4181,30800.0
2012-02-08 12:00:00,176.18,176.33,176.16,176.26,26400.0,148.4265,148.5529,148.4097,148.4939,26400.0
2012-02-08 12:10:00,176.27,176.39,176.23,176.37,30400.0,148.5023,148.6034,148.4686,148.5866,30400.0
2012-02-08 12:20:00,176.36,176.53,176.35,176.5,20400.0,148.5782,148.7214,148.5697,148.6961,20400.0
2012-02-08 12:30:00,176.52,176.59,176.41,176.5,22900.0,148.713,148.7719,148.6203,148.6961,22900.0
2012-02-08 12:40:00,176.49,176.56,176.46,176.49,20000.0,148.6877,148.7467,148.6624,148.6877,20000.0
2012-02-08 12:50:00,176.5,176.7,176.47,176.69,20400.0,148.6961,148.8646,148.6708,148.8562,20400.0
2012-02-08 13:00:00,176.69,176.69,176.57,176.61,27500.0,148.8562,148.8562,148.7551,148.7888,27500.0
2012-02-08 13:10:00,176.6,176.61,176.47,176.48,25500.0,148.7803,148.7888,148.6708,148.6793,25500.0
2012-02-08 13:20:00,176.5,176.74,176.48,176.74,13700.0,148.6961,148.8983,148.6793,148.8983,13700.0
2012-02-08 13:30:00,176.72,176.76,176.52,176.61,25800.0,148.8814,148.9151,148.713,148.7888,25800.0
2012-02-08 13:40:00,176.62,176.62,176.52,176.55,10300.0,148.7972,148.7972,148.713,148.7382,10300.0
2012-02-08 13:50:00,176.55,176.66,176.39,176.4,25400.0,148.7382,148.8309,148.6034,148.6119,25400.0
2012-02-08 14:00:00,176.4,176.49,176.35,176.48,53600.0,148.6119,148.6877,148.5697,148.6793,53600.0
2012-02-08 14:10:00,176.48,176.57,176.46,176.55,16100.0,148.6793,148.7551,148.6624,148.7382,16100.0
2012-02-08 14:20:00,176.55,176.83,176.49,176.67,29100.0,148.7382,148.9741,148.6877,148.8393,29100.0
2012-02-08 14:30:00,176.69,176.85,176.69,176.81,72300.0,148.8562,148.991,148.8562,148.9573,72300.0
2012-02-08 14:40:00,176.8,177.2,176.77,177.01,81200.0,148.9488,149.2858,148.9236,149.1258,81200.0
2012-02-08 14:50:00,177.03,177.14,177.0,177.01,49100.0,149.1426,149.2353,149.1173,149.1258,49100.0
2012-02-08 15:00:00,177.01,177.02,176.88,176.94,30800.0,149.1258,149.1342,149.0162,149.0668,30800.0
2012-02-08 15:10:00,176.93,177.0,176.89,176.93,39700.0,149.0584,149.1173,149.0247,149.0584,39700.0
2012-02-08 15:20:00,176.93,176.93,176.75,176.91,39000.0,149.0584,149.0584,148.9067,149.0415,39000.0
2012-02-08 15:30:00,176.88,176.98,176.76,176.87,29900.0,149.0162,149.1005,148.9151,149.0078,29900.0
2012-02-08 15:40:00,176.87,176.96,176.73,176.74,49900.0,149.0078,149.0836,148.8899,148.8983,49900.0
2012-02-08 15:50:00,176.75,177.01,176.72,176.99,60500.0,148.9067,149.1258,148.8814,149.1089,60500.0
2012-02-09 09:30:00,177.64,177.7,177.05,177.07,65500.0,149.6565,149.7071,149.1595,149.1763,65500.0
2012-02-09 09:40:00,177.03,177.04,176.53,176.57,63200.0,149.1426,149.151,148.7214,148.7551,63200.0
2012-02-09 09:50:00,176.58,177.04,176.48,176.75,69800.0,148.7635,149.151,148.6793,148.9067,69800.0
2012-02-09 10:00:00,176.7,176.87,176.22,176.3,53300.0,148.8646,149.0078,148.4602,148.5276,53300.0
2012-02-09 10:10:00,176.3,176.56,176.3,176.44,35600.0,148.5276,148.7467,148.5276,148.6456,35600.0
2012-02-09 10:20:00,176.43,176.43,175.62,175.87,98900.0,148.6371,148.6371,147.9547,148.1653,98900.0
2012-02-09 10:30:00,175.85,175.95,175.62,175.75,71000.0,148.1485,148.2327,147.9547,148.0642,71000.0
2012-02-09 10:40:00,175.81,176.28,175.8,176.21,44400.0,148.1148,148.5108,148.1064,148.4518,44400.0
2012-02-09 10:50:00,176.23,176.56,176.16,176.49,46700.0,148.4686,148.7467,148.4097,148.6877,46700.0
2012-02-09 11:00:00,176.51,176.57,176.36,176.4,30500.0,148.7045,148.7551,148.5782,148.6119,30500.0
2012-02-09 11:10:00,176.4,176.6,176.39,176.42,29000.0,148.6119,148.7803,148.6034,148.6287,29000.0
2012-02-09 11:20:00,176.42,176.62,176.39,176.5,15700.0,148.6287,148.7972,148.6034,148.6961,15700.0
2012-02-09 11:30:00,176.5,176.63,176.28,176.28,24100.0,148.6961,148.8056,148.5108,148.5108,24100.0
2012-02-09 11:40:00,176.24,176.53,176.11,176.42,44200.0,148.4771,148.7214,148.3675,148.6287,44200.0
2012-02-09 11:50:00,176.46,176.77,176.42,176.67,47400.0,148.6624,148.9236,148.6287,148.8393,47400.0
2012-02-09 12:00:00,176.73,176.95,176.72,176.84,31100.0,148.8899,149.0752,148.8814,148.9825,31100.0
2012-02-09 12:10:00,176.86,176.9,176.75,176.76,10900.0,148.9994,149.0331,148.9067,148.9151,10900.0
2012-02-09 12:20:00,176.78,176.82,176.66,176.67,19600.0,148.932,148.9657,148.8309,148.8393,19600.0
2012-02-09 12:30:00,176.67,176.7,176.63,176.67,18100.0,148.8393,148.8646,148.8056,148.8393,18100.0
2012-02-09 12:40:00,176.7,177.0,176.69,176.95,34100.0,148.8646,149.1173,148.8562,149.0752,34100.0
2012-02-09 12:50:00,176.95,176.99,176.74,176.91,31800.0,149.0752,149.1089,148.8983,149.0415,31800.0
2012-02-09 13:00:00,176.93,177.05,176.74,176.79,35900.0,149.0584,149.1595,148.8983,148.9404,35900.0
2012-02-09 13:10:00,176.79,177.05,176.79,176.98,42600.0,148.9404,149.1595,148.9404,149.1005,42600.0
2012-02-09 13:20:00,177.01,177.31,176.98,177.22,47000.0,149.1258,149.3785,149.1005,149.3027,47000.0
2012-02-09 13:30:00,177.27,177.36,177.14,177.17,27200.0,149.3448,149.4206,149.2353,149.2606,27200.0
2012-02-09 13:40:00,177.19,177.23,176.97,177.11,15900.0,149.2774,149.3111,149.0921,149.21,15900.0
2012-02-09 13:50:00,177.13,177.23,177.09,177.22,14800.0,149.2269,149.3111,149.1932,149.3027,14800.0
2012-02-09 14:00:00,177.21,177.36,177.08,177.08,12300.0,149.2943,149.4206,149.1847,149.1847,12300.0
2012-02-09 14:10:00,177.1,177.28,177.1,177.17,21400.0,149.2016,149.3532,149.2016,149.2606,21400.0
2012-02-09 14:20:00,177.2,177.31,177.2,177.27,16900.0,149.2858,149.3785,149.2858,149.3448,16900.0
2012-02-09 14:30:00,177.23,177.3,177.17,177.23,34500.0,149.3111,149.3701,149.2606,149.3111,34500.0
2012-02-09 14:40:00,177.26,177.28,177.14,177.23,29100.0,149.3364,149.3532,149.2353,149.3111,29100.0
2012-02-09 14:50:00,177.23,177.25,177.14,177.18,31900.0,149.3111,149.328,149.2353,149.269,31900.0
2012-02-09 15:00:00,177.17,177.39,177.05,177.27,55400.0,149.2606,149.4459,149.1595,149.3448,55400.0
2012-02-09 15:10:00,177.28,177.31,177.07,177.11,34900.0,149.3532,149.3785,149.1763,149.21,34900.0
2012-02-09 15:20:00,177.1,177.27,177.03,177.18,41100.0,149.2016,149.3448,149.1426,149.269,41100.0
2012-02-09 15:30:00,177.17,177.22,177.04,177.1,28600.0,149.2606,149.3027,149.151,149.2016,28600.0
2012-02-09 15:40:00,177.1,177.19,176.89,177.06,120500.0,149.2016,149.2774,149.0247,149.1679,120500.0
2012-02-09 15:50:00,177.06,177.3,177.03,177.24,179200.0,149.1679,149.3701,149.1426,149.3195,179200.0
2012-02-10 09:30:00,175.5,175.58,175.05,175.57,92800.0,147.8536,147.921,147.4745,147.9126,92800.0
2012-02-10 09:40:00,175.55,175.86,175.49,175.81,89800.0,147.8958,148.1569,147.8452,148.1148,89800.0
2012-02-10 09:50:00,175.77,175.78,175.01,175.05,119700.0,148.0811,148.0895,147.4408,147.4745,119700.0
2012-02-10 10:00:00,175.05,175.15,174.73,174.79,101600.0,147.4745,147.5588,147.2049,147.2555,101600.0
2012-02-10 10:10:00,174.8,174.91,174.65,174.88,93000.0,147.2639,147.3566,147.1375,147.3313,93000.0
2012-02-10 10:20:00,174.82,175.11,174.77,175.08,54800.0,147.2808,147.5251,147.2386,147.4998,54800.0
2012-02-10 10:30:00,175.06,175.22,174.98,175.03,60600.0,147.4829,147.6177,147.4155,147.4577,60600.0
2012-02-10 10:40:00,175.02,175.34,174.96,175.16,59700.0,147.4492,147.7188,147.3987,147.5672,59700.0
2012-02-10 10:50:00,175.15,175.45,175.08,175.41,51700.0,147.5588,147.8115,147.4998,147.7778,51700.0
2012-02-10 11:00:00,175.44,175.72,175.37,175.71,68200.0,147.8031,148.039,147.7441,148.0306,68200.0
2012-02-10 11:10:00,175.73,175.89,175.69,175.77,53500.0,148.0474,148.1822,148.0137,148.0811,53500.0
2012-02-10 11:20:00,175.77,175.82,175.56,175.59,33600.0,148.0811,148.1232,147.9042,147.9295,33600.0
2012-02-10 11:30:00,175.57,175.75,175.48,175.68,46900.0,147.9126,148.0642,147.8368,148.0053,46900.0
2012-02-10 11:40:00,175.66,175.74,175.57,175.67,24600.0,147.9884,148.0558,147.9126,147.9969,24600.0
2012-02-10 11:50:00,175.65,175.95,175.65,175.79,37800.0,147.98,148.2327,147.98,148.0979,37800.0
2012-02-10 12:00:00,175.81,175.91,175.76,175.79,26800.0,148.1148,148.199,148.0727,148.0979,26800.0
2012-02-10 12:10:00,175.78,175.79,175.69,175.73,21300.0,148.0895,148.0979,148.0137,148.0474,21300.0
2012-02-10 12:20:00,175.73,175.74,175.65,175.7,20600.0,148.0474,148.0558,147.98,148.0221,20600.0
2012-02-10 12:30:00,175.67,175.92,175.64,175.87,39500.0,147.9969,148.2075,147.9716,148.1653,39500.0
2012-02-10 12:40:00,175.91,175.97,175.81,175.89,34600.0,148.199,148.2496,148.1148,148.1822,34600.0
2012-02-10 12:50:00,175.91,176.06,175.83,176.02,50700.0,148.199,148.3254,148.1316,148.2917,50700.0
2012-02-10 13:00:00,176.06,176.08,175.85,175.88,30500.0,148.3254,148.3423,148.1485,148.1738,30500.0
2012-02-10 13:10:00,175.9,175.95,175.72,175.77,29000.0,148.1906,148.2327,148.039,148.0811,29000.0
2012-02-10 13:20:00,175.78,175.78,175.63,175.63,10400.0,148.0895,148.0895,147.9632,147.9632,10400.0
2012-02-10 13:30:00,175.62,175.62,175.17,175.32,66800.0,147.9547,147.9547,147.5756,147.702,66800.0
2012-02-10 13:40:00,175.32,175.47,175.29,175.39,32300.0,147.702,147.8284,147.6767,147.761,32300.0
2012-02-10 13:50:00,175.4,175.51,175.18,175.2,31000.0,147.7694,147.8621,147.584,147.6009,31000.0
2012-02-10 14:00:00,175.19,175.45,175.18,175.38,28300.0,147.5925,147.8115,147.584,147.7525,28300.0
2012-02-10 14:10:00,175.4,175.43,175.22,175.4,25300.0,147.7694,147.7947,147.6177,147.7694,25300.0
2012-02-10 14:20:00,175.4,175.54,175.33,175.47,39300.0,147.7694,147.8873,147.7104,147.8284,39300.0
2012-02-10 14:30:00,175.47,175.56,175.35,175.43,35000.0,147.8284,147.9042,147.7273,147.7947,35000.0
2012-02-10 14:40:00,175.42,175.55,175.34,175.4,33500.0,147.7862,147.8958,147.7188,147.7694,33500.0
2012-02-10 14:50:00,175.4,175.45,175.32,175.34,19800.0,147.7694,147.8115,147.702,147.7188,19800.0
2012-02-10 15:00:00,175.33,175.37,175.06,175.12,39000.0,147.7104,147.7441,147.4829,147.5335,39000.0
2012-02-10 15:10:00,175.11,175.26,174.99,175.19,36200.0,147.5251,147.6514,147.424,147.5925,36200.0
2012-02-10 15:20:00,175.18,175.27,175.09,175.26,20300.0,147.584,147.6599,147.5082,147.6514,20300.0
2012-02-10 15:30:00,175.27,175.34,175.19,175.29,60700.0,147.6599,147.7188,147.5925,147.6767,60700.0
2012-02-10 15:40:00,175.3,175.5,175.26,175.34,87200.0,147.6851,147.8536,147.6514,147.7188,87200.0
2012-02-10 15:50:00,175.35,175.42,175.24,175.34,170200.0,147.7273,147.7862,147.6346,147.7188,170200.0
2012-02-13 09:30:00,177.23,177.67,177.08,177.36,248500.0,149.3111,149.6818,149.1847,149.4206,248500.0
2012-02-13 09:40:00,177.35,177.36,176.62,176.84,64900.0,149.4122,149.4206,148.7972,148.9825,64900.0
2012-02-13 09:50:00,176.87,177.03,176.75,176.92,35300.0,149.0078,149.1426,148.9067,149.0499,35300.0
2012-02-13 10:00:00,176.92,177.11,176.77,176.93,30500.0,149.0499,149.21,148.9236,149.0584,30500.0
2012-02-13 10:10:00,176.94,176.97,175.98,176.09,109700.0,149.0668,149.0921,148.258,148.3507,109700.0
2012-02-13 10:20:00,176.1,176.36,175.95,176.24,32600.0,148.3591,148.5782,148.2327,148.4771,32600.0
2012-02-13 10:30:00,176.23,176.28,175.85,175.88,35500.0,148.4686,148.5108,148.1485,148.1738,35500.0
2012-02-13 10:40:00,175.91,176.03,175.72,175.8,40300.0,148.199,148.3001,148.039,148.1064,40300.0
2012-02-13 10:50:00,175.8,176.3,175.74,176.26,51900.0,148.1064,148.5276,148.0558,148.4939,51900.0
2012-02-13 11:00:00,176.27,176.52,176.25,176.47,69800.0,148.5023,148.713,148.4855,148.6708,69800.0
2012-02-13 11:10:00,176.46,176.53,176.26,176.35,26200.0,148.6624,148.7214,148.4939,148.5697,26200.0
2012-02-13 11:20:00,176.36,176.43,176.24,176.41,19100.0,148.5782,148.6371,148.4771,148.6203,19100.0
2012-02-13 11:30:00,176.45,176.51,176.36,176.43,15200.0,148.654,148.7045,148.5782,148.6371,15200.0
2012-02-13 11:40:00,176.45,176.75,176.44,176.73,40700.0,148.654,148.9067,148.6456,148.8899,40700.0
2012-02-13 11:50:00,176.72,176.72,176.61,176.61,11700.0,148.8814,148.8814,148.7888,148.7888,11700.0
2012-02-13 12:00:00,176.6,176.77,176.59,176.63,69800.0,148.7803,148.9236,148.7719,148.8056,69800.0
2012-02-13 12:10:00,176.62,176.71,176.62,176.65,9100.0,148.7972,148.873,148.7972,148.8225,9100.0
2012-02-13 12:20:00,176.65,176.65,176.48,176.48,12400.0,148.8225,148.8225,148.6793,148.6793,12400.0
2012-02-13 12:30:00,176.47,176.49,176.3,176.38,26700.0,148.6708,148.6877,148.5276,148.595,26700.0
2012-02-13 12:40:00,176.38,176.47,176.32,176.43,11200.0,148.595,148.6708,148.5445,148.6371,11200.0
2012-02-13 12:50:00,176.46,176.65,176.45,176.65,61600.0,148.6624,148.8225,148.654,148.8225,61600.0
2012-02-13 13:00:00,176.65,176.79,176.65,176.76,20500.0,148.8225,148.9404,148.8225,148.9151,20500.0
2012-02-13 13:10:00,176.8,176.97,176.8,176.84,40600.0,148.9488,149.0921,148.9488,148.9825,40600.0
2012-02-13 13:20:00,176.84,176.92,176.83,176.86,31000.0,148.9825,149.0499,148.9741,148.9994,31000.0
2012-02-13 13:30:00,176.85,177.05,176.75,176.98,38000.0,148.991,149.1595,148.9067,149.1005,38000.0
2012-02-13 13:40:00,176.98,177.09,176.96,177.02,27000.0,149.1005,149.1932,149.0836,149.1342,27000.0
2012-02-13 13:50:00,177.0,177.05,176.94,176.94,12600.0,149.1173,149.1595,149.0668,149.0668,12600.0
2012-02-13 14:00:00,176.94,177.01,176.92,176.98,26900.0,149.0668,149.1258,149.0499,149.1005,26900.0
2012-02-13 14:10:00,177.0,177.11,176.99,177.11,15100.0,149.1173,149.21,149.1089,149.21,15100.0
2012-02-13 14:20:00,177.1,177.13,177.03,177.04,25200.0,149.2016,149.2269,149.1426,149.151,25200.0
2012-02-13 14:30:00,177.03,177.13,176.99,177.01,12400.0,149.1426,149.2269,149.1089,149.1258,12400.0
2012-02-13 14:40:00,177.0,177.26,177.0,177.03,25300.0,149.1173,149.3364,149.1173,149.1426,25300.0
2012-02-13 14:50:00,177.04,177.12,177.03,177.05,11300.0,149.151,149.2184,149.1426,149.1595,11300.0
2012-02-13 15:00:00,177.05,177.09,176.87,176.97,27500.0,149.1595,149.1932,149.0078,149.0921,27500.0
2012-02-13 15:10:00,176.96,177.06,176.92,177.05,16900.0,149.0836,149.1679,149.0499,149.1595,16900.0
2012-02-13 15:20:00,177.05,177.13,176.94,177.09,34700.0,149.1595,149.2269,149.0668,149.1932,34700.0
2012-02-13 15:30:00,177.08,177.14,176.9,176.99,33800.0,149.1847,149.2353,149.0331,149.1089,33800.0
2012-02-13 15:40:00,176.98,177.06,176.9,176.9,63000.0,149.1005,149.1679,149.0331,149.0331,63000.0
2012-02-13 15:50:00,176.91,177.2,176.82,177.18,117500.0,149.0415,149.2858,148.9657,149.269,117500.0
2012-02-14 09:30:00,176.39,176.55,176.18,176.42,68700.0,148.6034,148.7382,148.4265,148.6287,68700.0
2012-02-14 09:40:00,176.46,176.95,176.45,176.78,77500.0,148.6624,149.0752,148.654,148.932,77500.0
2012-02-14 09:50:00,176.78,176.95,176.43,176.51,46100.0,148.932,149.0752,148.6371,148.7045,46100.0
2012-02-14 10:00:00,176.46,176.61,176.07,176.08,89800.0,148.6624,148.7888,148.3338,148.3423,89800.0
2012-02-14 10:10:00,176.06,176.12,175.87,176.03,67400.0,148.3254,148.376,148.1653,148.3001,67400.0
2012-02-14 10:20:00,176.04,176.39,176.03,176.38,33100.0,148.3086,148.6034,148.3001,148.595,33100.0
2012-02-14 10:30:00,176.38,176.52,176.18,176.24,53300.0,148.595,148.713,148.4265,148.4771,53300.0
2012-02-14 10:40:00,176.21,176.3,176.1,176.19,33000.0,148.4518,148.5276,148.3591,148.4349,33000.0
2012-02-14 10:50:00,176.19,176.21,175.92,176.11,92500.0,148.4349,148.4518,148.2075,148.3675,92500.0
2012-02-14 11:00:00,176.08,176.39,176.07,176.38,52000.0,148.3423,148.6034,148.3338,148.595,52000.0
2012-02-14 11:10:00,176.39,176.52,176.31,176.43,19700.0,148.6034,148.713,148.536,148.6371,19700.0
2012-02-14 11:20:00,176.49,176.6,176.37,176.55,26300.0,148.6877,148.7803,148.5866,148.7382,26300.0
2012-02-14 11:30:00,176.57,176.79,176.56,176.78,41200.0,148.7551,148.9404,148.7467,148.932,41200.0
2012-02-14 11:40:00,176.78,176.85,176.68,176.75,16200.0,148.932,148.991,148.8477,148.9067,16200.0
2012-02-14 11:50:00,176.76,176.93,176.54,176.61,57900.0,148.9151,149.0584,148.7298,148.7888,57900.0
2012-02-14 12:00:00,176.63,176.75,176.58,176.73,28700.0,148.8056,148.9067,148.7635,148.8899,28700.0
2012-02-14 12:10:00,176.72,176.72,176.51,176.58,18700.0,148.8814,148.8814,148.7045,148.7635,18700.0
2012-02-14 12:20:00,176.59,176.63,176.41,176.52,22500.0,148.7719,148.8056,148.6203,148.713,22500.0
2012-02-14 12:30:00,176.55,176.59,176.51,176.56,41300.0,148.7382,148.7719,148.7045,148.7467,41300.0
2012-02-14 12:40:00,176.56,176.77,176.53,176.75,30200.0,148.7467,148.9236,148.7214,148.9067,30200.0
2012-02-14 12:50:00,176.75,176.77,176.27,176.38,47300.0,148.9067,148.9236,148.5023,148.595,47300.0
2012-02-14 13:00:00,176.38,176.38,176.07,176.07,91600.0,148.595,148.595,148.3338,148.3338,91600.0
2012-02-14 13:10:00,176.07,176.2,175.93,176.09,127700.0,148.3338,148.4434,148.2159,148.3507,127700.0
2012-02-14 13:20:00,176.07,176.33,176.06,176.24,20700.0,148.3338,148.5529,148.3254,148.4771,20700.0
2012-02-14 13:30:00,176.24,176.61,176.19,176.61,146400.0,148.4771,148.7888,148.4349,148.7888,146400.0
2012-02-14 13:40:00,176.59,176.63,176.39,176.5,17000.0,148.7719,148.8056,148.6034,148.6961,17000.0
2012-02-14 13:50:00,176.47,176.58,176.37,176.58,22500.0,148.6708,148.7635,148.5866,148.7635,22500.0
2012-02-14 14:00:00,176.58,176.72,176.45,176.45,33700.0,148.7635,148.8814,148.654,148.654,33700.0
2012-02-14 14:10:00,176.47,176.65,176.34,176.44,24100.0,148.6708,148.8225,148.5613,148.6456,24100.0
2012-02-14 14:20:00,176.45,176.48,176.24,176.29,27600.0,148.654,148.6793,148.4771,148.5192,27600.0
2012-02-14 14:30:00,176.26,176.32,176.09,176.27,60100.0,148.4939,148.5445,148.3507,148.5023,60100.0
2012-02-14 14:40:00,176.27,176.38,176.12,176.19,40200.0,148.5023,148.595,148.376,148.4349,40200.0
2012-02-14 14:50:00,176.25,176.41,176.23,176.32,22400.0,148.4855,148.6203,148.4686,148.5445,22400.0
2012-02-14 15:00:00,176.36,176.55,176.34,176.42,27000.0,148.5782,148.7382,148.5613,148.6287,27000.0
2012-02-14 15:10:00,176.43,176.47,176.13,176.16,30100.0,148.6371,148.6708,148.3844,148.4097,30100.0
2012-02-14 15:20:00,176.16,176.19,175.96,176.08,66600.0,148.4097,148.4349,148.2412,148.3423,66600.0
2012-02-14 15:30:00,176.07,176.55,175.98,176.52,70700.0,148.3338,148.7382,148.258,148.713,70700.0
2012-02-14 15:40:00,176.58,177.08,176.51,177.07,210800.0,148.7635,149.1847,148.7045,149.1763,210800.0
2012-02-14 15:50:00,177.06,177.17,176.8,177.07,204100.0,149.1679,149.2606,148.9488,149.1763,204100.0
2012-02-15 09:30:00,178.07,178.19,177.44,177.52,102200.0,150.0188,150.1199,149.488,149.5554,102200.0
2012-02-15 09:40:00,177.47,177.51,177.0,177.3,118700.0,149.5133,149.547,149.1173,149.3701,118700.0
2012-02-15 09:50:00,177.43,177.66,177.3,177.51,58200.0,149.4796,149.6734,149.3701,149.547,58200.0
2012-02-15 10:00:00,177.54,177.73,176.96,176.96,71000.0,149.5723,149.7323,149.0836,149.0836,71000.0
2012-02-15 10:10:00,176.95,177.13,176.77,176.77,98200.0,149.0752,149.2269,148.9236,148.9236,98200.0
2012-02-15 10:20:00,176.76,177.12,176.65,177.09,43400.0,148.9151,149.2184,148.8225,149.1932,43400.0
2012-02-15 10:30:00,177.12,177.25,176.92,176.98,165400.0,149.2184,149.328,149.0499,149.1005,165400.0
2012-02-15 10:40:00,176.95,177.62,176.93,177.52,102500.0,149.0752,149.6397,149.0584,149.5554,102500.0
2012-02-15 10:50:00,177.54,177.56,177.08,177.11,126400.0,149.5723,149.5891,149.1847,149.21,126400.0
2012-02-15 11:00:00,177.1,177.4,177.01,177.29,45600.0,149.2016,149.4543,149.1258,149.3617,45600.0
2012-02-15 11:10:00,177.28,177.37,177.03,177.34,36500.0,149.3532,149.4291,149.1426,149.4038,36500.0
2012-02-15 11:20:00,177.35,177.7,177.35,177.68,37200.0,149.4122,149.7071,149.4122,149.6902,37200.0
2012-02-15 11:30:00,177.69,177.76,177.56,177.73,35600.0,149.6986,149.7576,149.5891,149.7323,35600.0
2012-02-15 11:40:00,177.75,178.33,177.73,178.24,100200.0,149.7492,150.2378,149.7323,150.162,100200.0
2012-02-15 11:50:00,178.23,178.29,178.09,178.18,36100.0,150.1536,150.2041,150.0356,150.1115,36100.0
2012-02-15 12:00:00,178.18,178.21,177.95,177.96,42600.0,150.1115,150.1367,149.9177,149.9261,42600.0
2012-02-15 12:10:00,177.99,178.0,177.84,177.93,37800.0,149.9514,149.9598,149.825,149.9008,37800.0
2012-02-15 12:20:00,177.94,177.98,177.84,177.86,36600.0,149.9093,149.943,149.825,149.8419,36600.0
2012-02-15 12:30:00,177.86,177.89,177.39,177.51,89100.0,149.8419,149.8671,149.4459,149.547,89100.0
2012-02-15 12:40:00,177.51,177.64,177.05,177.08,72400.0,149.547,149.6565,149.1595,149.1847,72400.0
2012-02-15 12:50:00,177.07,177.18,176.7,176.84,138100.0,149.1763,149.269,148.8646,148.9825,138100.0
2012-02-15 13:00:00,176.81,177.07,176.31,177.02,197200.0,148.9573,149.1763,148.536,149.1342,197200.0
2012-02-15 13:10:00,177.09,177.28,176.96,177.13,56700.0,149.1932,149.3532,149.0836,149.2269,56700.0
2012-02-15 13:20:00,177.14,177.3,177.06,177.24,23600.0,149.2353,149.3701,149.1679,149.3195,23600.0
2012-02-15 13:30:00,177.23,177.3,176.94,177.13,45000.0,149.3111,149.3701,149.0668,149.2269,45000.0
2012-02-15 13:40:00,177.11,177.12,176.7,176.89,55500.0,149.21,149.2184,148.8646,149.0247,55500.0
2012-02-15 13:50:00,176.87,177.15,176.82,177.15,45700.0,149.0078,149.2437,148.9657,149.2437,45700.0
2012-02-15 14:00:00,177.2,177.3,176.64,176.79,105000.0,149.2858,149.3701,148.814,148.9404,105000.0
2012-02-15 14:10:00,176.8,176.8,176.44,176.47,126400.0,148.9488,148.9488,148.6456,148.6708,126400.0
2012-02-15 14:20:00,176.44,177.13,176.42,177.07,69000.0,148.6456,149.2269,148.6287,149.1763,69000.0
2012-02-15 14:30:00,177.08,177.09,176.57,176.58,46400.0,149.1847,149.1932,148.7551,148.7635,46400.0
2012-02-15 14:40:00,176.58,176.88,176.47,176.83,59700.0,148.7635,149.0162,148.6708,148.9741,59700.0
2012-02-15 14:50:00,176.83,176.95,176.25,176.28,62400.0,148.9741,149.0752,148.4855,148.5108,62400.0
2012-02-15 15:00:00,176.28,176.33,176.06,176.23,69000.0,148.5108,148.5529,148.3254,148.4686,69000.0
2012-02-15 15:10:00,176.22,176.4,176.0,176.16,81700.0,148.4602,148.6119,148.2749,148.4097,81700.0
2012-02-15 15:20:00,176.17,176.27,175.93,176.1,62900.0,148.4181,148.5023,148.2159,148.3591,62900.0
2012-02-15 15:30:00,176.12,176.31,176.01,176.3,41100.0,148.376,148.536,148.2833,148.5276,41100.0
2012-02-15 15:40:00,176.31,176.74,176.25,176.41,66800.0,148.536,148.8983,148.4855,148.6203,66800.0
2012-02-15 15:50:00,176.41,176.62,176.37,176.51,121800.0,148.6203,148.7972,148.5866,148.7045,121800.0
2012-02-16 09:30:00,176.79,177.37,176.71,177.02,78600.0,148.9404,149.4291,148.873,149.1342,78600.0
2012-02-16 09:40:00,177.04,177.65,177.04,177.57,77400.0,149.151,149.6649,149.151,149.5975,77400.0
2012-02-16 09:50:00,177.59,177.76,176.87,177.64,76100.0,149.6144,149.7576,149.0078,149.6565,76100.0
2012-02-16 10:00:00,177.63,178.18,177.47,177.97,114800.0,149.6481,150.1115,149.5133,149.9345,114800.0
2012-02-16 10:10:00,177.98,178.21,177.86,177.95,168600.0,149.943,150.1367,149.8419,149.9177,168600.0
2012-02-16 10:20:00,177.95,178.31,177.79,178.28,73400.0,149.9177,150.221,149.7829,150.1957,73400.0
2012-02-16 10:30:00,178.3,178.71,178.29,178.57,94100.0,150.2125,150.558,150.2041,150.44,94100.0
2012-02-16 10:40:00,178.6,178.63,178.47,178.49,76500.0,150.4653,150.4906,150.3558,150.3726,76500.0
2012-02-16 10:50:00,178.52,178.57,178.04,178.07,55800.0,150.3979,150.44,149.9935,150.0188,55800.0
2012-02-16 11:00:00,178.03,178.43,178.01,178.06,77200.0,149.9851,150.3221,149.9682,150.0104,77200.0
2012-02-16 11:10:00,178.1,178.37,178.0,178.35,43100.0,150.0441,150.2715,149.9598,150.2547,43100.0
2012-02-16 11:20:00,178.36,178.58,178.25,178.55,80400.0,150.2631,150.4484,150.1704,150.4232,80400.0
2012-02-16 11:30:00,178.54,178.98,178.44,178.9,119700.0,150.4147,150.7854,150.3305,150.718,119700.0
2012-02-16 11:40:00,178.9,178.92,178.67,178.75,36400.0,150.718,150.7349,150.5243,150.5917,36400.0
2012-02-16 11:50:00,178.77,179.27,178.67,179.15,106100.0,150.6085,151.0297,150.5243,150.9286,106100.0
2012-02-16 12:00:00,179.15,179.3,179.02,179.16,55300.0,150.9286,151.055,150.8191,150.9371,55300.0
2012-02-16 12:10:00,179.12,179.14,178.96,179.02,36200.0,150.9034,150.9202,150.7686,150.8191,36200.0
2012-02-16 12:20:00,178.98,179.28,178.96,179.06,58500.0,150.7854,151.0382,150.7686,150.8528,58500.0
2012-02-16 12:30:00,179.09,179.2,179.08,179.14,38200.0,150.8781,150.9708,150.8697,150.9202,38200.0
2012-02-16 12:40:00,179.15,179.15,178.83,178.87,36800.0,150.9286,150.9286,150.6591,150.6928,36800.0
2012-02-16 12:50:00,178.88,179.09,178.83,179.06,27800.0,150.7012,150.8781,150.6591,150.8528,27800.0
2012-02-16 13:00:00,179.11,179.22,179.03,179.08,37000.0,150.895,150.9876,150.8276,150.8697,37000.0
2012-02-16 13:10:00,179.12,179.35,179.12,179.15,43300.0,150.9034,151.0971,150.9034,150.9286,43300.0
2012-02-16 13:20:00,179.15,179.26,179.11,179.21,50200.0,150.9286,151.0213,150.895,150.9792,50200.0
2012-02-16 13:30:00,179.24,179.46,179.19,179.2,37500.0,151.0045,151.1898,150.9623,150.9708,37500.0
2012-02-16 13:40:00,179.2,179.25,179.06,179.24,29000.0,150.9708,151.0129,150.8528,151.0045,29000.0
2012-02-16 13:50:00,179.22,179.28,179.14,179.22,25100.0,150.9876,151.0382,150.9202,150.9876,25100.0
2012-02-16 14:00:00,179.24,179.34,179.16,179.18,37800.0,151.0045,151.0887,150.9371,150.9539,37800.0
2012-02-16 14:10:00,179.19,179.24,179.11,179.21,16300.0,150.9623,151.0045,150.895,150.9792,16300.0
2012-02-16 14:20:00,179.2,179.31,179.14,179.25,24200.0,150.9708,151.0634,150.9202,151.0129,24200.0
2012-02-16 14:30:00,179.26,179.37,179.2,179.22,25000.0,151.0213,151.114,150.9708,150.9876,25000.0
2012-02-16 14:40:00,179.23,179.32,179.18,179.24,23800.0,150.996,151.0719,150.9539,151.0045,23800.0
2012-02-16 14:50:00,179.23,179.29,179.16,179.27,20200.0,150.996,151.0466,150.9371,151.0297,20200.0
2012-02-16 15:00:00,179.29,179.37,179.19,179.19,55100.0,151.0466,151.114,150.9623,150.9623,55100.0
2012-02-16 15:10:00,179.18,179.28,179.04,179.2,40300.0,150.9539,151.0382,150.836,150.9708,40300.0
2012-02-16 15:20:00,179.21,179.36,179.12,179.25,49200.0,150.9792,151.1056,150.9034,151.0129,49200.0
2012-02-16 15:30:00,179.24,179.35,179.17,179.34,38400.0,151.0045,151.0971,150.9455,151.0887,38400.0
2012-02-16 15:40:00,179.35,179.44,179.24,179.34,86000.0,151.0971,151.173,151.0045,151.0887,86000.0
2012-02-16 15:50:00,179.33,179.46,179.26,179.29,287700.0,151.0803,151.1898,151.0213,151.0466,287700.0
2012-02-17 09:30:00,180.14,180.28,179.66,179.82,82500.0,151.7627,151.8806,151.3583,151.4931,82500.0
2012-02-17 09:40:00,179.83,180.04,179.58,179.59,58900.0,151.5015,151.6784,151.2909,151.2993,58900.0
2012-02-17 09:50:00,179.62,179.95,179.54,179.89,50200.0,151.3246,151.6026,151.2572,151.5521,50200.0
2012-02-17 10:00:00,179.9,179.9,179.39,179.63,101100.0,151.5605,151.5605,151.1308,151.333,101100.0
2012-02-17 10:10:00,179.64,179.73,179.55,179.68,32600.0,151.3415,151.4173,151.2656,151.3752,32600.0
2012-02-17 10:20:00,179.72,179.83,179.6,179.65,91000.0,151.4089,151.5015,151.3078,151.3499,91000.0
2012-02-17 10:30:00,179.61,179.68,179.38,179.39,68800.0,151.3162,151.3752,151.1224,151.1308,68800.0
2012-02-17 10:40:00,179.4,179.55,179.36,179.54,32900.0,151.1393,151.2656,151.1056,151.2572,32900.0
2012-02-17 10:50:00,179.51,179.53,179.18,179.27,34500.0,151.2319,151.2488,150.9539,151.0297,34500.0
2012-02-17 11:00:00,179.26,179.26,178.88,178.96,65300.0,151.0213,151.0213,150.7012,150.7686,65300.0
2012-02-17 11:10:00,178.92,179.04,178.81,178.99,21600.0,150.7349,150.836,150.6422,150.7939,21600.0
2012-02-17 11:20:00,179.02,179.05,178.87,179.02,47300.0,150.8191,150.8444,150.6928,150.8191,47300.0
2012-02-17 11:30:00,179.02,179.07,178.92,179.05,15300.0,150.8191,150.8613,150.7349,150.8444,15300.0
2012-02-17 11:40:00,179.06,179.2,179.05,179.11,22100.0,150.8528,150.9708,150.8444,150.895,22100.0
2012-02-17 11:50:00,179.09,179.16,179.07,179.12,22800.0,150.8781,150.9371,150.8613,150.9034,22800.0
2012-02-17 12:00:00,179.14,179.16,178.98,179.07,24200.0,150.9202,150.9371,150.7854,150.8613,24200.0
2012-02-17 12:10:00,179.06,179.16,179.04,179.13,17500.0,150.8528,150.9371,150.836,150.9118,17500.0
2012-02-17 12:20:00,179.14,179.14,178.99,179.04,13800.0,150.9202,150.9202,150.7939,150.836,13800.0
2012-02-17 12:30:00,179.07,179.2,179.04,179.2,12300.0,150.8613,150.9708,150.836,150.9708,12300.0
2012-02-17 12:40:00,179.2,179.2,179.08,179.1,10900.0,150.9708,150.9708,150.8697,150.8865,10900.0
2012-02-17 12:50:00,179.09,179.14,179.03,179.08,15600.0,150.8781,150.9202,150.8276,150.8697,15600.0
2012-02-17 13:00:00,179.07,179.11,179.02,179.11,7700.0,150.8613,150.895,150.8191,150.895,7700.0
2012-02-17 13:10:00,179.12,179.3,179.06,179.27,21900.0,150.9034,151.055,150.8528,151.0297,21900.0
2012-02-17 13:20:00,179.27,179.36,179.27,179.3,29300.0,151.0297,151.1056,151.0297,151.055,29300.0
2012-02-17 13:30:00,179.31,179.44,179.28,179.41,89100.0,151.0634,151.173,151.0382,151.1477,89100.0
2012-02-17 13:40:00,179.42,179.43,179.35,179.39,13300.0,151.1561,151.1645,151.0971,151.1308,13300.0
2012-02-17 13:50:00,179.41,179.41,179.3,179.31,30700.0,151.1477,151.1477,151.055,151.0634,30700.0
2012-02-17 14:00:00,179.31,179.35,179.29,179.34,13900.0,151.0634,151.0971,151.0466,151.0887,13900.0
2012-02-17 14:10:00,179.32,179.34,179.24,179.3,10900.0,151.0719,151.0887,151.0045,151.055,10900.0
2012-02-17 14:20:00,179.3,179.36,179.27,179.32,40300.0,151.055,151.1056,151.0297,151.0719,40300.0
2012-02-17 14:30:00,179.3,179.37,179.27,179.33,23500.0,151.055,151.114,151.0297,151.0803,23500.0
2012-02-17 14:40:00,179.35,179.35,179.19,179.27,27000.0,151.0971,151.0971,150.9623,151.0297,27000.0
2012-02-17 14:50:00,179.27,179.3,179.15,179.25,28000.0,151.0297,151.055,150.9286,151.0129,28000.0
2012-02-17 15:00:00,179.27,179.27,179.17,179.18,32000.0,151.0297,151.0297,150.9455,150.9539,32000.0
2012-02-17 15:10:00,179.17,179.25,179.13,179.23,59500.0,150.9455,151.0129,150.9118,150.996,59500.0
2012-02-17 15:20:00,179.22,179.37,179.22,179.36,37400.0,150.9876,151.114,150.9876,151.1056,37400.0
2012-02-17 15:30:00,179.35,179.38,179.14,179.32,54200.0,151.0971,151.1224,150.9202,151.0719,54200.0
2012-02-17 15:40:00,179.34,179.36,179.12,179.17,47800.0,151.0887,151.1056,150.9034,150.9455,47800.0
2012-02-17 15:50:00,179.16,179.18,179.03,179.12,102100.0,150.9371,150.9539,150.8276,150.9034,102100.0
2012-02-21 09:30:00,179.58,179.72,179.26,179.36,97400.0,151.2909,151.4089,151.0213,151.1056,97400.0
2012-02-21 09:40:00,179.32,179.82,178.88,178.9,147000.0,151.0719,151.4931,150.7012,150.718,147000.0
2012-02-21 09:50:00,178.89,178.97,178.54,178.68,65600.0,150.7096,150.777,150.4147,150.5327,65600.0
2012-02-21 10:00:00,178.68,178.91,178.57,178.83,58100.0,150.5327,150.7265,150.44,150.6591,58100.0
2012-02-21 10:10:00,178.83,179.21,178.75,179.13,60400.0,150.6591,150.9792,150.5917,150.9118,60400.0
2012-02-21 10:20:00,179.13,179.38,178.98,179.28,53500.0,150.9118,151.1224,150.7854,151.0382,53500.0
2012-02-21 10:30:00,179.28,179.74,179.26,179.67,142100.0,151.0382,151.4257,151.0213,151.3667,142100.0
2012-02-21 10:40:00,179.71,179.75,179.54,179.54,67300.0,151.4004,151.4341,151.2572,151.2572,67300.0
2012-02-21 10:50:00,179.54,179.77,179.52,179.75,76400.0,151.2572,151.451,151.2404,151.4341,76400.0
2012-02-21 11:00:00,179.74,179.77,179.61,179.69,41600.0,151.4257,151.451,151.3162,151.3836,41600.0
2012-02-21 11:10:00,179.68,179.71,179.5,179.58,33000.0,151.3752,151.4004,151.2235,151.2909,33000.0
2012-02-21 11:20:00,179.6,179.69,179.56,179.62,18000.0,151.3078,151.3836,151.2741,151.3246,18000.0
2012-02-21 11:30:00,179.65,179.66,179.18,179.2,33100.0,151.3499,151.3583,150.9539,150.9708,33100.0
2012-02-21 11:40:00,179.26,179.28,179.21,179.21,8900.0,151.0213,151.0382,150.9792,150.9792,8900.0
2012-02-21 11:50:00,179.24,179.3,179.13,179.17,15900.0,151.0045,151.055,150.9118,150.9455,15900.0
2012-02-21 12:00:00,179.21,179.65,179.17,179.58,65800.0,150.9792,151.3499,150.9455,151.2909,65800.0
2012-02-21 12:10:00,179.59,179.61,179.08,179.09,31100.0,151.2993,151.3162,150.8697,150.8781,31100.0
2012-02-21 12:20:00,179.06,179.31,179.06,179.27,33500.0,150.8528,151.0634,150.8528,151.0297,33500.0
2012-02-21 12:30:00,179.26,179.32,179.22,179.24,7300.0,151.0213,151.0719,150.9876,151.0045,7300.0
2012-02-21 12:40:00,179.19,179.29,179.16,179.26,11900.0,150.9623,151.0466,150.9371,151.0213,11900.0
2012-02-21 12:50:00,179.25,179.29,179.15,179.19,11400.0,151.0129,151.0466,150.9286,150.9623,11400.0
2012-02-21 13:00:00,179.18,179.31,179.1,179.31,15000.0,150.9539,151.0634,150.8865,151.0634,15000.0
2012-02-21 13:10:00,179.29,179.36,179.22,179.25,12600.0,151.0466,151.1056,150.9876,151.0129,12600.0
2012-02-21 13:20:00,179.22,179.28,179.15,179.18,70000.0,150.9876,151.0382,150.9286,150.9539,70000.0
2012-02-21 13:30:00,179.17,179.21,179.06,179.08,20400.0,150.9455,150.9792,150.8528,150.8697,20400.0
2012-02-21 13:40:00,179.04,179.04,178.64,178.76,43800.0,150.836,150.836,150.499,150.6001,43800.0
2012-02-21 13:50:00,178.78,178.94,178.59,178.71,29500.0,150.6169,150.7517,150.4569,150.558,29500.0
2012-02-21 14:00:00,178.67,178.73,178.54,178.55,16700.0,150.5243,150.5748,150.4147,150.4232,16700.0
2012-02-21 14:10:00,178.53,178.55,178.17,178.29,37600.0,150.4063,150.4232,150.103,150.2041,37600.0
2012-02-21 14:20:00,178.26,178.46,178.24,178.4,15600.0,150.1789,150.3473,150.162,150.2968,15600.0
2012-02-21 14:30:00,178.4,178.41,178.03,178.08,25500.0,150.2968,150.3052,149.9851,150.0272,25500.0
2012-02-21 14:40:00,178.08,178.15,177.86,178.05,66300.0,150.0272,150.0862,149.8419,150.0019,66300.0
2012-02-21 14:50:00,178.08,178.09,177.63,177.83,70800.0,150.0272,150.0356,149.6481,149.8166,70800.0
2012-02-21 15:00:00,177.83,178.13,177.81,178.04,29200.0,149.8166,150.0693,149.7997,149.9935,29200.0
2012-02-21 15:10:00,178.03,178.08,177.84,177.87,30600.0,149.9851,150.0272,149.825,149.8503,30600.0
2012-02-21 15:20:00,177.87,178.11,177.77,178.01,65100.0,149.8503,150.0525,149.766,149.9682,65100.0
2012-02-21 15:30:00,178.0,178.04,177.74,178.03,52100.0,149.9598,149.9935,149.7408,149.9851,52100.0
2012-02-21 15:40:00,178.03,178.38,177.96,178.29,89300.0,149.9851,150.2799,149.9261,150.2041,89300.0
2012-02-21 15:50:00,178.31,178.51,178.23,178.37,151100.0,150.221,150.3895,150.1536,150.2715,151100.0
2012-02-22 09:30:00,178.15,178.67,178.12,178.34,127500.0,150.0862,150.5243,150.0609,150.2462,127500.0
2012-02-22 09:40:00,178.35,178.8,178.26,178.58,146500.0,150.2547,150.6338,150.1789,150.4484,146500.0
2012-02-22 09:50:00,178.55,178.61,178.29,178.47,89900.0,150.4232,150.4737,150.2041,150.3558,89900.0
2012-02-22 10:00:00,178.47,178.61,178.05,178.51,239700.0,150.3558,150.4737,150.0019,150.3895,239700.0
2012-02-22 10:10:00,178.49,178.97,178.45,178.78,179200.0,150.3726,150.777,150.3389,150.6169,179200.0
2012-02-22 10:20:00,178.82,178.87,178.5,178.56,176200.0,150.6506,150.6928,150.381,150.4316,176200.0
2012-02-22 10:30:00,178.5,178.5,178.1,178.25,107600.0,150.381,150.381,150.0441,150.1704,107600.0
2012-02-22 10:40:00,178.26,178.56,178.19,178.54,105100.0,150.1789,150.4316,150.1199,150.4147,105100.0
2012-02-22 10:50:00,178.53,178.67,178.14,178.31,146100.0,150.4063,150.5243,150.0778,150.221,146100.0
2012-02-22 11:00:00,178.29,178.61,178.27,178.44,117200.0,150.2041,150.4737,150.1873,150.3305,117200.0
2012-02-22 11:10:00,178.4,178.45,177.95,178.01,95600.0,150.2968,150.3389,149.9177,149.9682,95600.0
2012-02-22 11:20:00,177.99,178.18,177.89,178.05,49500.0,149.9514,150.1115,149.8671,150.0019,49500.0
2012-02-22 11:30:00,178.1,178.12,177.73,177.87,61000.0,150.0441,150.0609,149.7323,149.8503,61000.0
2012-02-22 11:40:00,177.86,177.86,177.42,177.53,91500.0,149.8419,149.8419,149.4712,149.5638,91500.0
2012-02-22 11:50:00,177.54,177.57,177.35,177.42,70000.0,149.5723,149.5975,149.4122,149.4712,70000.0
2012-02-22 12:00:00,177.46,177.46,177.12,177.28,44800.0,149.5049,149.5049,149.2184,149.3532,44800.0
2012-02-22 12:10:00,177.25,177.37,177.18,177.37,41000.0,149.328,149.4291,149.269,149.4291,41000.0
2012-02-22 12:20:00,177.33,177.49,177.3,177.46,39700.0,149.3954,149.5301,149.3701,149.5049,39700.0
2012-02-22 12:30:00,177.43,177.49,177.33,177.48,27900.0,149.4796,149.5301,149.3954,149.5217,27900.0
2012-02-22 12:40:00,177.46,177.58,177.45,177.57,37700.0,149.5049,149.606,149.4964,149.5975,37700.0
2012-02-22 12:50:00,177.54,177.6,177.49,177.54,17400.0,149.5723,149.6228,149.5301,149.5723,17400.0
2012-02-22 13:00:00,177.54,177.97,177.5,177.91,89700.0,149.5723,149.9345,149.5386,149.884,89700.0
2012-02-22 13:10:00,177.9,178.08,177.87,177.89,67800.0,149.8756,150.0272,149.8503,149.8671,67800.0
2012-02-22 13:20:00,177.87,178.04,177.8,177.96,48200.0,149.8503,149.9935,149.7913,149.9261,48200.0
2012-02-22 13:30:00,177.92,177.95,177.81,177.81,23800.0,149.8924,149.9177,149.7997,149.7997,23800.0
2012-02-22 13:40:00,177.81,177.86,177.77,177.83,22400.0,149.7997,149.8419,149.766,149.8166,22400.0
2012-02-22 13:50:00,177.81,178.02,177.8,177.96,23000.0,149.7997,149.9767,149.7913,149.9261,23000.0
2012-02-22 14:00:00,177.96,178.02,177.88,177.89,20800.0,149.9261,149.9767,149.8587,149.8671,20800.0
2012-02-22 14:10:00,177.89,178.09,177.88,177.97,32000.0,149.8671,150.0356,149.8587,149.9345,32000.0
2012-02-22 14:20:00,177.96,178.05,177.93,177.99,38000.0,149.9261,150.0019,149.9008,149.9514,38000.0
2012-02-22 14:30:00,178.0,178.03,177.77,177.77,40800.0,149.9598,149.9851,149.766,149.766,40800.0
2012-02-22 14:40:00,177.75,177.82,177.64,177.77,32200.0,149.7492,149.8082,149.6565,149.766,32200.0
2012-02-22 14:50:00,177.74,177.76,177.61,177.62,33600.0,149.7408,149.7576,149.6312,149.6397,33600.0
2012-02-22 15:00:00,177.6,177.83,177.49,177.69,34100.0,149.6228,149.8166,149.5301,149.6986,34100.0
2012-02-22 15:10:00,177.71,177.93,177.65,177.65,37400.0,149.7155,149.9008,149.6649,149.6649,37400.0
2012-02-22 15:20:00,177.66,177.74,177.5,177.71,39700.0,149.6734,149.7408,149.5386,149.7155,39700.0
2012-02-22 15:30:00,177.7,177.8,177.6,177.8,21900.0,149.7071,149.7913,149.6228,149.7913,21900.0
2012-02-22 15:40:00,177.82,177.9,177.51,177.63,68400.0,149.8082,149.8756,149.547,149.6481,68400.0
2012-02-22 15:50:00,177.61,177.7,177.45,177.66,133100.0,149.6312,149.7071,149.4964,149.6734,133100.0
2012-02-23 09:30:00,177.79,177.94,177.22,177.36,130000.0,149.7829,149.9093,149.3027,149.4206,130000.0
2012-02-23 09:40:00,177.36,177.36,176.74,177.24,97300.0,149.4206,149.4206,148.8983,149.3195,97300.0
2012-02-23 09:50:00,177.26,177.63,177.18,177.58,43300.0,149.3364,149.6481,149.269,149.606,43300.0
2012-02-23 10:00:00,177.48,178.03,177.47,178.02,119000.0,149.5217,149.9851,149.5133,149.9767,119000.0
2012-02-23 10:10:00,178.03,178.09,177.83,177.97,84800.0,149.9851,150.0356,149.8166,149.9345,84800.0
2012-02-23 10:20:00,177.95,177.98,177.66,177.84,33800.0,149.9177,149.943,149.6734,149.825,33800.0
2012-02-23 10:30:00,177.83,177.97,177.78,177.89,80500.0,149.8166,149.9345,149.7745,149.8671,80500.0
2012-02-23 10:40:00,177.93,178.11,177.92,178.1,75700.0,149.9008,150.0525,149.8924,150.0441,75700.0
2012-02-23 10:50:00,178.1,178.78,178.08,178.75,150200.0,150.0441,150.6169,150.0272,150.5917,150200.0
2012-02-23 11:00:00,178.77,178.93,178.72,178.88,210700.0,150.6085,150.7433,150.5664,150.7012,210700.0
2012-02-23 11:10:00,178.88,179.29,178.88,178.96,192200.0,150.7012,151.0466,150.7012,150.7686,192200.0
2012-02-23 11:20:00,178.94,179.17,178.94,179.13,179700.0,150.7517,150.9455,150.7517,150.9118,179700.0
2012-02-23 11:30:00,179.15,179.2,178.75,178.76,73700.0,150.9286,150.9708,150.5917,150.6001,73700.0
2012-02-23 11:40:00,178.76,178.88,178.63,178.72,45200.0,150.6001,150.7012,150.4906,150.5664,45200.0
2012-02-23 11:50:00,178.74,178.93,178.74,178.79,67500.0,150.5832,150.7433,150.5832,150.6254,67500.0
2012-02-23 12:00:00,178.81,179.01,178.71,179.0,45700.0,150.6422,150.8107,150.558,150.8023,45700.0
2012-02-23 12:10:00,179.02,179.04,178.76,178.78,18800.0,150.8191,150.836,150.6001,150.6169,18800.0
2012-02-23 12:20:00,178.81,179.08,178.8,179.05,40000.0,150.6422,150.8697,150.6338,150.8444,40000.0
2012-02-23 12:30:00,179.05,179.32,179.05,179.17,75500.0,150.8444,151.0719,150.8444,150.9455,75500.0
2012-02-23 12:40:00,179.17,179.22,178.85,178.88,72200.0,150.9455,150.9876,150.6759,150.7012,72200.0
2012-02-23 12:50:00,178.88,178.91,178.64,178.88,72200.0,150.7012,150.7265,150.499,150.7012,72200.0
2012-02-23 13:00:00,178.88,178.93,178.63,178.67,41600.0,150.7012,150.7433,150.4906,150.5243,41600.0
2012-02-23 13:10:00,178.64,178.83,178.58,178.83,34500.0,150.499,150.6591,150.4484,150.6591,34500.0
2012-02-23 13:20:00,178.78,178.87,178.69,178.74,29500.0,150.6169,150.6928,150.5411,150.5832,29500.0
2012-02-23 13:30:00,178.73,178.76,178.41,178.5,56000.0,150.5748,150.6001,150.3052,150.381,56000.0
2012-02-23 13:40:00,178.48,178.8,178.48,178.76,44700.0,150.3642,150.6338,150.3642,150.6001,44700.0
2012-02-23 13:50:00,178.77,178.91,178.71,178.82,35500.0,150.6085,150.7265,150.558,150.6506,35500.0
2012-02-23 14:00:00,178.82,178.88,178.63,178.74,49000.0,150.6506,150.7012,150.4906,150.5832,49000.0
2012-02-23 14:10:00,178.72,178.88,178.69,178.84,25500.0,150.5664,150.7012,150.5411,150.6675,25500.0
2012-02-23 14:20:00,178.83,178.92,178.74,178.87,32100.0,150.6591,150.7349,150.5832,150.6928,32100.0
2012-02-23 14:30:00,178.91,179.13,178.81,179.12,34300.0,150.7265,150.9118,150.6422,150.9034,34300.0
2012-02-23 14:40:00,179.1,179.13,178.83,178.84,116900.0,150.8865,150.9118,150.6591,150.6675,116900.0
2012-02-23 14:50:00,178.87,178.98,178.84,178.91,43600.0,150.6928,150.7854,150.6675,150.7265,43600.0
2012-02-23 15:00:00,178.92,179.01,178.79,179.0,43600.0,150.7349,150.8107,150.6254,150.8023,43600.0
2012-02-23 15:10:00,179.01,179.24,178.97,179.18,87500.0,150.8107,151.0045,150.777,150.9539,87500.0
2012-02-23 15:20:00,179.22,179.23,179.05,179.11,64500.0,150.9876,150.996,150.8444,150.895,64500.0
2012-02-23 15:30:00,179.12,179.23,178.92,179.06,169600.0,150.9034,150.996,150.7349,150.8528,169600.0
2012-02-23 15:40:00,179.07,179.18,178.97,179.18,136100.0,150.8613,150.9539,150.777,150.9539,136100.0
2012-02-23 15:50:00,179.18,179.27,179.06,179.18,167800.0,150.9539,151.0297,150.8528,150.9539,167800.0
2012-02-24 09:30:00,179.4,179.5,179.08,179.24,96400.0,151.1393,151.2235,150.8697,151.0045,96400.0
2012-02-24 09:40:00,179.32,179.32,178.94,179.29,97800.0,151.0719,151.0719,150.7517,151.0466,97800.0
2012-02-24 09:50:00,179.23,179.47,179.23,179.42,26700.0,150.996,151.1982,150.996,151.1561,26700.0
2012-02-24 10:00:00,179.4,179.59,179.23,179.55,40300.0,151.1393,151.2993,150.996,151.2656,40300.0
2012-02-24 10:10:00,179.53,179.57,179.27,179.28,30500.0,151.2488,151.2825,151.0297,151.0382,30500.0
2012-02-24 10:20:00,179.28,179.34,179.02,179.19,48200.0,151.0382,151.0887,150.8191,150.9623,48200.0
2012-02-24 10:30:00,179.21,179.26,179.04,179.2,34300.0,150.9792,151.0213,150.836,150.9708,34300.0
2012-02-24 10:40:00,179.17,179.27,179.11,179.25,31300.0,150.9455,151.0297,150.895,151.0129,31300.0
2012-02-24 10:50:00,179.22,179.29,178.99,179.06,38600.0,150.9876,151.0466,150.7939,150.8528,38600.0
2012-02-24 11:00:00,179.08,179.56,179.05,179.51,56900.0,150.8697,151.2741,150.8444,151.2319,56900.0
2012-02-24 11:10:00,179.49,179.65,179.43,179.61,58600.0,151.2151,151.3499,151.1645,151.3162,58600.0
2012-02-24 11:20:00,179.62,179.83,179.61,179.81,49500.0,151.3246,151.5015,151.3162,151.4847,49500.0
2012-02-24 11:30:00,179.84,179.88,179.71,179.83,53900.0,151.51,151.5437,151.4004,151.5015,53900.0
2012-02-24 11:40:00,179.86,179.87,179.72,179.81,30100.0,151.5268,151.5352,151.4089,151.4847,30100.0
2012-02-24 11:50:00,179.84,179.96,179.83,179.96,30800.0,151.51,151.6111,151.5015,151.6111,30800.0
2012-02-24 12:00:00,179.97,179.99,179.9,179.98,35000.0,151.6195,151.6363,151.5605,151.6279,35000.0
2012-02-24 12:10:00,179.97,180.02,179.92,179.97,23300.0,151.6195,151.6616,151.5774,151.6195,23300.0
2012-02-24 12:20:00,179.99,180.05,179.91,180.03,37100.0,151.6363,151.6869,151.5689,151.67,37100.0
2012-02-24 12:30:00,180.05,180.06,179.91,179.95,12100.0,151.6869,151.6953,151.5689,151.6026,12100.0
2012-02-24 12:40:00,179.94,180.05,179.93,179.97,18500.0,151.5942,151.6869,151.5858,151.6195,18500.0
2012-02-24 12:50:00,179.98,180.05,179.91,179.93,13600.0,151.6279,151.6869,151.5689,151.5858,13600.0
2012-02-24 13:00:00,179.9,180.04,179.9,179.98,27900.0,151.5605,151.6784,151.5605,151.6279,27900.0
2012-02-24 13:10:00,180.0,180.1,179.95,180.08,71800.0,151.6448,151.729,151.6026,151.7121,71800.0
2012-02-24 13:20:00,180.1,180.14,179.85,179.87,23900.0,151.729,151.7627,151.5184,151.5352,23900.0
2012-02-24 13:30:00,179.87,179.93,179.81,179.82,48300.0,151.5352,151.5858,151.4847,151.4931,48300.0
2012-02-24 13:40:00,179.82,179.85,179.64,179.68,21100.0,151.4931,151.5184,151.3415,151.3752,21100.0
2012-02-24 13:50:00,179.69,179.77,179.67,179.74,51600.0,151.3836,151.451,151.3667,151.4257,51600.0
2012-02-24 14:00:00,179.76,179.85,179.74,179.76,28700.0,151.4426,151.5184,151.4257,151.4426,28700.0
2012-02-24 14:10:00,179.79,179.83,179.67,179.7,19100.0,151.4678,151.5015,151.3667,151.392,19100.0
2012-02-24 14:20:00,179.7,179.7,179.39,179.42,36800.0,151.392,151.392,151.1308,151.1561,36800.0
2012-02-24 14:30:00,179.37,179.38,179.04,179.23,152100.0,151.114,151.1224,150.836,150.996,152100.0
2012-02-24 14:40:00,179.24,179.34,179.15,179.32,33800.0,151.0045,151.0887,150.9286,151.0719,33800.0
2012-02-24 14:50:00,179.31,179.32,179.17,179.3,22500.0,151.0634,151.0719,150.9455,151.055,22500.0
2012-02-24 15:00:00,179.31,179.4,179.21,179.31,66900.0,151.0634,151.1393,150.9792,151.0634,66900.0
2012-02-24 15:10:00,179.32,179.35,179.21,179.31,54100.0,151.0719,151.0971,150.9792,151.0634,54100.0
2012-02-24 15:20:00,179.33,179.37,179.24,179.27,57000.0,151.0803,151.114,151.0045,151.0297,57000.0
2012-02-24 15:30:00,179.28,179.39,179.16,179.37,27600.0,151.0382,151.1308,150.9371,151.114,27600.0
2012-02-24 15:40:00,179.36,179.38,179.18,179.22,80000.0,151.1056,151.1224,150.9539,150.9876,80000.0
2012-02-24 15:50:00,179.23,179.37,179.14,179.25,203500.0,150.996,151.114,150.9202,151.0129,203500.0
2012-02-27 09:30:00,177.91,178.17,177.22,177.47,114400.0,149.884,150.103,149.3027,149.5133,114400.0
2012-02-27 09:40:00,177.43,177.43,176.76,176.97,135900.0,149.4796,149.4796,148.9151,149.0921,135900.0
2012-02-27 09:50:00,176.97,177.55,176.94,177.39,77800.0,149.0921,149.5807,149.0668,149.4459,77800.0
2012-02-27 10:00:00,177.41,178.09,177.38,178.05,116900.0,149.4628,150.0356,149.4375,150.0019,116900.0
2012-02-27 10:10:00,178.04,178.5,178.03,178.38,102700.0,149.9935,150.381,149.9851,150.2799,102700.0
2012-02-27 10:20:00,178.41,178.53,178.32,178.37,72000.0,150.3052,150.4063,150.2294,150.2715,72000.0
2012-02-27 10:30:00,178.37,178.5,178.22,178.47,59700.0,150.2715,150.381,150.1452,150.3558,59700.0
2012-02-27 10:40:00,178.47,179.31,178.47,179.12,120500.0,150.3558,151.0634,150.3558,150.9034,120500.0
2012-02-27 10:50:00,179.11,179.16,178.97,178.98,34600.0,150.895,150.9371,150.777,150.7854,34600.0
2012-02-27 11:00:00,179.0,179.38,179.0,179.37,55600.0,150.8023,151.1224,150.8023,151.114,55600.0
2012-02-27 11:10:00,179.37,179.69,179.35,179.51,56500.0,151.114,151.3836,151.0971,151.2319,56500.0
2012-02-27 11:20:00,179.52,179.93,179.5,179.76,77500.0,151.2404,151.5858,151.2235,151.4426,77500.0
2012-02-27 11:30:00,179.76,179.81,179.65,179.66,40200.0,151.4426,151.4847,151.3499,151.3583,40200.0
2012-02-27 11:40:00,179.67,179.81,179.34,179.46,79000.0,151.3667,151.4847,151.0887,151.1898,79000.0
2012-02-27 11:50:00,179.48,179.6,179.47,179.54,21600.0,151.2067,151.3078,151.1982,151.2572,21600.0
2012-02-27 12:00:00,179.55,179.77,179.46,179.5,32400.0,151.2656,151.451,151.1898,151.2235,32400.0
2012-02-27 12:10:00,179.5,179.55,179.37,179.42,22100.0,151.2235,151.2656,151.114,151.1561,22100.0
2012-02-27 12:20:00,179.42,179.42,179.25,179.35,31500.0,151.1561,151.1561,151.0129,151.0971,31500.0
2012-02-27 12:30:00,179.35,179.48,179.26,179.47,20300.0,151.0971,151.2067,151.0213,151.1982,20300.0
2012-02-27 12:40:00,179.47,179.67,179.41,179.65,14300.0,151.1982,151.3667,151.1477,151.3499,14300.0
2012-02-27 12:50:00,179.68,180.05,179.67,179.72,63000.0,151.3752,151.6869,151.3667,151.4089,63000.0
2012-02-27 13:00:00,179.75,179.77,179.45,179.54,29900.0,151.4341,151.451,151.1814,151.2572,29900.0
2012-02-27 13:10:00,179.57,179.59,179.5,179.5,8700.0,151.2825,151.2993,151.2235,151.2235,8700.0
2012-02-27 13:20:00,179.52,179.66,179.4,179.4,30800.0,151.2404,151.3583,151.1393,151.1393,30800.0
2012-02-27 13:30:00,179.39,179.6,179.38,179.6,16600.0,151.1308,151.3078,151.1224,151.3078,16600.0
2012-02-27 13:40:00,179.65,179.75,179.44,179.47,20100.0,151.3499,151.4341,151.173,151.1982,20100.0
2012-02-27 13:50:00,179.5,179.6,179.22,179.29,34600.0,151.2235,151.3078,150.9876,151.0466,34600.0
2012-02-27 14:00:00,179.32,179.62,179.32,179.61,8800.0,151.0719,151.3246,151.0719,151.3162,8800.0
2012-02-27 14:10:00,179.58,179.6,179.53,179.54,7300.0,151.2909,151.3078,151.2488,151.2572,7300.0
2012-02-27 14:20:00,179.52,179.55,179.45,179.53,10400.0,151.2404,151.2656,151.1814,151.2488,10400.0
2012-02-27 14:30:00,179.53,179.55,179.46,179.5,6800.0,151.2488,151.2656,151.1898,151.2235,6800.0
2012-02-27 14:40:00,179.49,179.68,179.49,179.61,27500.0,151.2151,151.3752,151.2151,151.3162,27500.0
2012-02-27 14:50:00,179.61,179.64,179.56,179.61,23500.0,151.3162,151.3415,151.2741,151.3162,23500.0
2012-02-27 15:00:00,179.61,179.91,179.61,179.72,76400.0,151.3162,151.5689,151.3162,151.4089,76400.0
2012-02-27 15:10:00,179.72,179.81,179.3,179.46,53100.0,151.4089,151.4847,151.055,151.1898,53100.0
2012-02-27 15:20:00,179.55,179.57,179.39,179.49,73000.0,151.2656,151.2825,151.1308,151.2151,73000.0
2012-02-27 15:30:00,179.52,179.72,179.51,179.61,49200.0,151.2404,151.4089,151.2319,151.3162,49200.0
2012-02-27 15:40:00,179.63,179.72,179.35,179.44,75500.0,151.333,151.4089,151.0971,151.173,75500.0
2012-02-27 15:50:00,179.41,179.54,179.21,179.21,84400.0,151.1477,151.2572,150.9792,150.9792,84400.0
2012-02-28 09:30:00,179.41,179.46,179.03,179.24,40100.0,151.1477,151.1898,150.8276,151.0045,40100.0
2012-02-28 09:40:00,179.2,179.3,178.56,178.98,56300.0,150.9708,151.055,150.4316,150.7854,56300.0
2012-02-28 09:50:00,178.97,179.37,178.86,179.37,28500.0,150.777,151.114,150.6843,151.114,28500.0
2012-02-28 10:00:00,179.42,179.87,178.91,178.91,98800.0,151.1561,151.5352,150.7265,150.7265,98800.0
2012-02-28 10:10:00,178.91,179.23,178.78,179.11,42700.0,150.7265,150.996,150.6169,150.895,42700.0
2012-02-28 10:20:00,179.1,179.35,179.09,179.26,23200.0,150.8865,151.0971,150.8781,151.0213,23200.0
2012-02-28 10:30:00,179.28,179.81,179.28,179.72,96200.0,151.0382,151.4847,151.0382,151.4089,96200.0
2012-02-28 10:40:00,179.73,179.97,179.63,179.73,72600.0,151.4173,151.6195,151.333,151.4173,72600.0
2012-02-28 10:50:00,179.78,179.84,179.53,179.82,33200.0,151.4594,151.51,151.2488,151.4931,33200.0
2012-02-28 11:00:00,179.81,180.02,179.6,179.88,71200.0,151.4847,151.6616,151.3078,151.5437,71200.0
2012-02-28 11:10:00,179.87,179.91,179.64,179.75,43700.0,151.5352,151.5689,151.3415,151.4341,43700.0
2012-02-28 11:20:00,179.77,179.89,179.67,179.73,17500.0,151.451,151.5521,151.3667,151.4173,17500.0
2012-02-28 11:30:00,179.75,179.78,179.55,179.65,20500.0,151.4341,151.4594,151.2656,151.3499,20500.0
2012-02-28 11:40:00,179.63,179.65,179.29,179.42,38600.0,151.333,151.3499,151.0466,151.1561,38600.0
2012-02-28 11:50:00,179.42,179.53,179.28,179.46,22700.0,151.1561,151.2488,151.0382,151.1898,22700.0
2012-02-28 12:00:00,179.44,179.51,179.33,179.35,13900.0,151.173,151.2319,151.0803,151.0971,13900.0
2012-02-28 12:10:00,179.36,179.39,179.16,179.17,29800.0,151.1056,151.1308,150.9371,150.9455,29800.0
2012-02-28 12:20:00,179.19,179.24,179.09,179.16,26100.0,150.9623,151.0045,150.8781,150.9371,26100.0
2012-02-28 12:30:00,179.12,179.23,178.99,179.12,39700.0,150.9034,150.996,150.7939,150.9034,39700.0
2012-02-28 12:40:00,179.07,179.3,179.07,179.26,19700.0,150.8613,151.055,150.8613,151.0213,19700.0
2012-02-28 12:50:00,179.26,179.41,179.25,179.36,18000.0,151.0213,151.1477,151.0129,151.1056,18000.0
2012-02-28 13:00:00,179.34,179.4,179.09,179.12,19500.0,151.0887,151.1393,150.8781,150.9034,19500.0
2012-02-28 13:10:00,179.1,179.15,179.04,179.06,12400.0,150.8865,150.9286,150.836,150.8528,12400.0
2012-02-28 13:20:00,179.05,179.1,178.93,178.93,17600.0,150.8444,150.8865,150.7433,150.7433,17600.0
2012-02-28 13:30:00,178.92,178.92,178.64,178.73,67800.0,150.7349,150.7349,150.499,150.5748,67800.0
2012-02-28 13:40:00,178.73,178.73,178.34,178.34,41800.0,150.5748,150.5748,150.2462,150.2462,41800.0
2012-02-28 13:50:00,178.34,178.42,178.01,178.25,75900.0,150.2462,150.3136,149.9682,150.1704,75900.0
2012-02-28 14:00:00,178.24,178.35,178.17,178.27,30900.0,150.162,150.2547,150.103,150.1873,30900.0
2012-02-28 14:10:00,178.26,178.35,178.1,178.31,60900.0,150.1789,150.2547,150.0441,150.221,60900.0
2012-02-28 14:20:00,178.3,178.38,178.02,178.09,32700.0,150.2125,150.2799,149.9767,150.0356,32700.0
2012-02-28 14:30:00,178.07,178.41,178.0,178.4,44500.0,150.0188,150.3052,149.9598,150.2968,44500.0
2012-02-28 14:40:00,178.41,178.5,178.28,178.5,34300.0,150.3052,150.381,150.1957,150.381,34300.0
2012-02-28 14:50:00,178.51,178.6,178.4,178.45,40600.0,150.3895,150.4653,150.2968,150.3389,40600.0
2012-02-28 15:00:00,178.47,178.53,178.39,178.47,28200.0,150.3558,150.4063,150.2884,150.3558,28200.0
2012-02-28 15:10:00,178.46,178.83,178.36,178.75,69000.0,150.3473,150.6591,150.2631,150.5917,69000.0
2012-02-28 15:20:00,178.77,178.86,178.73,178.85,28800.0,150.6085,150.6843,150.5748,150.6759,28800.0
2012-02-28 15:30:00,178.85,178.9,178.71,178.82,33900.0,150.6759,150.718,150.558,150.6506,33900.0
2012-02-28 15:40:00,178.8,179.09,178.73,178.94,71700.0,150.6338,150.8781,150.5748,150.7517,71700.0
2012-02-28 15:50:00,178.96,179.1,178.89,178.97,127200.0,150.7686,150.8865,150.7096,150.777,127200.0
2012-02-29 09:30:00,179.18,179.55,179.14,179.45,77500.0,150.9539,151.2656,150.9202,151.1814,77500.0
2012-02-29 09:40:00,179.46,179.98,179.38,179.9,66100.0,151.1898,151.6279,151.1224,151.5605,66100.0
2012-02-29 09:50:00,179.91,180.03,179.75,179.79,56100.0,151.5689,151.67,151.4341,151.4678,56100.0
2012-02-29 10:00:00,179.83,180.0,179.09,179.52,136800.0,151.5015,151.6448,150.8781,151.2404,136800.0
2012-02-29 10:10:00,179.47,179.77,179.4,179.44,87800.0,151.1982,151.451,151.1393,151.173,87800.0
2012-02-29 10:20:00,179.42,179.53,179.22,179.33,52900.0,151.1561,151.2488,150.9876,151.0803,52900.0
2012-02-29 10:30:00,179.31,179.31,178.95,179.04,60500.0,151.0634,151.0634,150.7602,150.836,60500.0
2012-02-29 10:40:00,179.02,179.04,177.77,177.87,166000.0,150.8191,150.836,149.766,149.8503,166000.0
2012-02-29 10:50:00,177.87,178.27,177.43,178.25,100300.0,149.8503,150.1873,149.4796,150.1704,100300.0
2012-02-29 11:00:00,178.28,178.34,178.05,178.29,81000.0,150.1957,150.2462,150.0019,150.2041,81000.0
2012-02-29 11:10:00,178.29,178.38,178.17,178.26,80900.0,150.2041,150.2799,150.103,150.1789,80900.0
2012-02-29 11:20:00,178.24,178.25,177.65,177.67,60100.0,150.162,150.1704,149.6649,149.6818,60100.0
2012-02-29 11:30:00,177.66,178.29,177.6,178.29,43000.0,149.6734,150.2041,149.6228,150.2041,43000.0
2012-02-29 11:40:00,178.33,178.86,178.31,178.84,84800.0,150.2378,150.6843,150.221,150.6675,84800.0
2012-02-29 11:50:00,178.86,179.01,178.78,178.81,49400.0,150.6843,150.8107,150.6169,150.6422,49400.0
2012-02-29 12:00:00,178.84,178.9,178.54,178.85,75700.0,150.6675,150.718,150.4147,150.6759,75700.0
2012-02-29 12:10:00,178.84,179.22,178.79,179.06,43200.0,150.6675,150.9876,150.6254,150.8528,43200.0
2012-02-29 12:20:00,179.05,179.19,179.03,179.13,27000.0,150.8444,150.9623,150.8276,150.9118,27000.0
2012-02-29 12:30:00,179.14,179.28,179.08,179.1,24200.0,150.9202,151.0382,150.8697,150.8865,24200.0
2012-02-29 12:40:00,179.1,179.11,178.75,178.8,28400.0,150.8865,150.895,150.5917,150.6338,28400.0
2012-02-29 12:50:00,178.8,179.02,178.8,179.02,20700.0,150.6338,150.8191,150.6338,150.8191,20700.0
2012-02-29 13:00:00,179.05,179.32,179.01,179.28,24100.0,150.8444,151.0719,150.8107,151.0382,24100.0
2012-02-29 13:10:00,179.29,179.29,178.82,178.87,16500.0,151.0466,151.0466,150.6506,150.6928,16500.0
2012-02-29 13:20:00,178.83,179.04,178.83,178.92,25700.0,150.6591,150.836,150.6591,150.7349,25700.0
2012-02-29 13:30:00,178.92,178.98,178.75,178.83,31900.0,150.7349,150.7854,150.5917,150.6591,31900.0
2012-02-29 13:40:00,178.83,179.02,178.82,179.02,13400.0,150.6591,150.8191,150.6506,150.8191,13400.0
2012-02-29 13:50:00,179.05,179.18,178.84,179.12,28000.0,150.8444,150.9539,150.6675,150.9034,28000.0
2012-02-29 14:00:00,179.11,179.26,179.07,179.18,34500.0,150.895,151.0213,150.8613,150.9539,34500.0
2012-02-29 14:10:00,179.18,179.25,178.85,178.93,45800.0,150.9539,151.0129,150.6759,150.7433,45800.0
2012-02-29 14:20:00,178.94,178.97,178.8,178.87,120100.0,150.7517,150.777,150.6338,150.6928,120100.0
2012-02-29 14:30:00,178.88,178.88,178.44,178.45,53400.0,150.7012,150.7012,150.3305,150.3389,53400.0
2012-02-29 14:40:00,178.44,178.64,178.31,178.61,50500.0,150.3305,150.499,150.221,150.4737,50500.0
2012-02-29 14:50:00,178.62,178.73,178.44,178.47,27100.0,150.4821,150.5748,150.3305,150.3558,27100.0
2012-02-29 15:00:00,178.45,178.45,178.12,178.33,71800.0,150.3389,150.3389,150.0609,150.2378,71800.0
2012-02-29 15:10:00,178.31,178.53,178.23,178.46,31600.0,150.221,150.4063,150.1536,150.3473,31600.0
2012-02-29 15:20:00,178.44,178.45,178.14,178.28,33800.0,150.3305,150.3389,150.0778,150.1957,33800.0
2012-02-29 15:30:00,178.26,178.26,177.74,177.89,166000.0,150.1789,150.1789,149.7408,149.8671,166000.0
2012-02-29 15:40:00,177.87,178.42,177.84,178.29,89400.0,149.8503,150.3136,149.825,150.2041,89400.0
2012-02-29 15:50:00,178.33,178.33,177.78,177.81,163900.0,150.2378,150.2378,149.7745,149.7997,163900.0
2012-03-01 09:30:00,178.45,179.01,178.36,178.8,129300.0,150.3389,150.8107,150.2631,150.6338,129300.0
2012-03-01 09:40:00,178.82,179.17,178.82,179.03,69700.0,150.6506,150.9455,150.6506,150.8276,69700.0
2012-03-01 09:50:00,179.03,179.51,179.03,179.27,163500.0,150.8276,151.2319,150.8276,151.0297,163500.0
2012-03-01 10:00:00,179.25,179.36,178.4,179.14,300300.0,151.0129,151.1056,150.2968,150.9202,300300.0
2012-03-01 10:10:00,179.09,179.37,178.91,179.14,178000.0,150.8781,151.114,150.7265,150.9202,178000.0
2012-03-01 10:20:00,179.13,179.66,179.13,179.32,127700.0,150.9118,151.3583,150.9118,151.0719,127700.0
2012-03-01 10:30:00,179.35,179.42,178.92,179.09,55300.0,151.0971,151.1561,150.7349,150.8781,55300.0
2012-03-01 10:40:00,179.09,179.17,178.93,179.09,48200.0,150.8781,150.9455,150.7433,150.8781,48200.0
2012-03-01 10:50:00,179.06,179.37,178.85,179.26,89200.0,150.8528,151.114,150.6759,151.0213,89200.0
2012-03-01 11:00:00,179.31,179.44,179.04,179.06,96600.0,151.0634,151.173,150.836,150.8528,96600.0
2012-03-01 11:10:00,179.07,179.19,178.86,179.03,61300.0,150.8613,150.9623,150.6843,150.8276,61300.0
2012-03-01 11:20:00,179.03,179.24,178.82,179.22,69700.0,150.8276,151.0045,150.6506,150.9876,69700.0
2012-03-01 11:30:00,179.35,179.35,179.13,179.18,31400.0,151.0971,151.0971,150.9118,150.9539,31400.0
2012-03-01 11:40:00,179.21,179.52,179.21,179.34,41900.0,150.9792,151.2404,150.9792,151.0887,41900.0
2012-03-01 11:50:00,179.38,179.44,179.19,179.44,33300.0,151.1224,151.173,150.9623,151.173,33300.0
2012-03-01 12:00:00,179.42,179.55,179.33,179.47,55000.0,151.1561,151.2656,151.0803,151.1982,55000.0
2012-03-01 12:10:00,179.48,179.61,179.47,179.55,20600.0,151.2067,151.3162,151.1982,151.2656,20600.0
2012-03-01 12:20:00,179.61,179.91,179.6,179.66,56400.0,151.3162,151.5689,151.3078,151.3583,56400.0
2012-03-01 12:30:00,179.68,179.73,179.6,179.68,19200.0,151.3752,151.4173,151.3078,151.3752,19200.0
2012-03-01 12:40:00,179.68,179.74,179.57,179.71,24300.0,151.3752,151.4257,151.2825,151.4004,24300.0
2012-03-01 12:50:00,179.72,179.86,179.66,179.72,47600.0,151.4089,151.5268,151.3583,151.4089,47600.0
2012-03-01 13:00:00,179.72,179.73,179.62,179.69,11600.0,151.4089,151.4173,151.3246,151.3836,11600.0
2012-03-01 13:10:00,179.68,179.7,179.54,179.67,48000.0,151.3752,151.392,151.2572,151.3667,48000.0
2012-03-01 13:20:00,179.66,180.03,179.65,179.96,62500.0,151.3583,151.67,151.3499,151.6111,62500.0
2012-03-01 13:30:00,179.96,180.04,179.92,179.98,24700.0,151.6111,151.6784,151.5774,151.6279,24700.0
2012-03-01 13:40:00,179.97,180.0,179.73,179.75,48600.0,151.6195,151.6448,151.4173,151.4341,48600.0
2012-03-01 13:50:00,179.73,179.8,179.67,179.76,70200.0,151.4173,151.4763,151.3667,151.4426,70200.0
2012-03-01 14:00:00,179.77,179.92,179.74,179.89,70700.0,151.451,151.5774,151.4257,151.5521,70700.0
2012-03-01 14:10:00,179.9,179.91,179.72,179.76,81700.0,151.5605,151.5689,151.4089,151.4426,81700.0
2012-03-01 14:20:00,179.74,179.81,179.52,179.53,171500.0,151.4257,151.4847,151.2404,151.2488,171500.0
2012-03-01 14:30:00,179.54,179.56,179.38,179.41,66000.0,151.2572,151.2741,151.1224,151.1477,66000.0
2012-03-01 14:40:00,179.4,179.49,179.3,179.45,43200.0,151.1393,151.2151,151.055,151.1814,43200.0
2012-03-01 14:50:00,179.46,179.62,179.33,179.62,24900.0,151.1898,151.3246,151.0803,151.3246,24900.0
2012-03-01 15:00:00,179.64,179.72,179.28,179.28,30500.0,151.3415,151.4089,151.0382,151.0382,30500.0
2012-03-01 15:10:00,179.32,179.52,178.78,178.79,241500.0,151.0719,151.2404,150.6169,150.6254,241500.0
2012-03-01 15:20:00,178.79,179.17,178.68,179.12,101100.0,150.6254,150.9455,150.5327,150.9034,101100.0
2012-03-01 15:30:00,179.12,179.12,178.75,178.93,89300.0,150.9034,150.9034,150.5917,150.7433,89300.0
2012-03-01 15:40:00,178.95,179.36,178.89,179.34,107500.0,150.7602,151.1056,150.7096,151.0887,107500.0
2012-03-01 15:50:00,179.37,179.45,179.17,179.27,108900.0,151.114,151.1814,150.9455,151.0297,108900.0
2012-03-02 09:30:00,179.06,179.55,179.05,179.35,77100.0,150.8528,151.2656,150.8444,151.0971,77100.0
2012-03-02 09:40:00,179.35,179.39,179.02,179.03,31400.0,151.0971,151.1308,150.8191,150.8276,31400.0
2012-03-02 09:50:00,179.06,179.45,178.76,178.89,61100.0,150.8528,151.1814,150.6001,150.7096,61100.0
2012-03-02 10:00:00,178.87,179.06,178.77,178.89,137500.0,150.6928,150.8528,150.6085,150.7096,137500.0
2012-03-02 10:10:00,178.88,179.62,178.86,179.52,62400.0,150.7012,151.3246,150.6843,151.2404,62400.0
2012-03-02 10:20:00,179.57,179.63,179.46,179.54,26900.0,151.2825,151.333,151.1898,151.2572,26900.0
2012-03-02 10:30:00,179.55,179.59,179.08,179.13,56800.0,151.2656,151.2993,150.8697,150.9118,56800.0
2012-03-02 10:40:00,179.13,179.4,179.13,179.24,41500.0,150.9118,151.1393,150.9118,151.0045,41500.0
2012-03-02 10:50:00,179.22,179.52,179.15,179.19,48300.0,150.9876,151.2404,150.9286,150.9623,48300.0
2012-03-02 11:00:00,179.18,179.25,178.95,179.16,73500.0,150.9539,151.0129,150.7602,150.9371,73500.0
2012-03-02 11:10:00,179.15,179.16,178.84,179.01,36200.0,150.9286,150.9371,150.6675,150.8107,36200.0
2012-03-02 11:20:00,179.02,179.11,178.93,178.95,23100.0,150.8191,150.895,150.7433,150.7602,23100.0
2012-03-02 11:30:00,178.96,179.03,178.83,178.86,34500.0,150.7686,150.8276,150.6591,150.6843,34500.0
2012-03-02 11:40:00,178.86,178.86,178.06,178.37,181600.0,150.6843,150.6843,150.0104,150.2715,181600.0
2012-03-02 11:50:00,178.34,178.34,178.07,178.13,127200.0,150.2462,150.2462,150.0188,150.0693,127200.0
2012-03-02 12:00:00,178.14,178.23,177.98,178.15,29100.0,150.0778,150.1536,149.943,150.0862,29100.0
2012-03-02 12:10:00,178.13,178.14,177.71,177.85,42800.0,150.0693,150.0778,149.7155,149.8334,42800.0
2012-03-02 12:20:00,177.85,177.86,177.58,177.79,60400.0,149.8334,149.8419,149.606,149.7829,60400.0
2012-03-02 12:30:00,177.78,177.99,177.76,177.91,49300.0,149.7745,149.9514,149.7576,149.884,49300.0
2012-03-02 12:40:00,177.98,178.01,177.89,177.98,13200.0,149.943,149.9682,149.8671,149.943,13200.0
2012-03-02 12:50:00,178.01,178.05,177.83,177.88,26900.0,149.9682,150.0019,149.8166,149.8587,26900.0
2012-03-02 13:00:00,177.84,178.0,177.75,177.88,37300.0,149.825,149.9598,149.7492,149.8587,37300.0
2012-03-02 13:10:00,177.88,177.88,177.44,177.45,50000.0,149.8587,149.8587,149.488,149.4964,50000.0
2012-03-02 13:20:00,177.44,177.53,177.13,177.53,58900.0,149.488,149.5638,149.2269,149.5638,58900.0
2012-03-02 13:30:00,177.54,177.69,177.54,177.64,12900.0,149.5723,149.6986,149.5723,149.6565,12900.0
2012-03-02 13:40:00,177.62,177.8,177.59,177.63,25400.0,149.6397,149.7913,149.6144,149.6481,25400.0
2012-03-02 13:50:00,177.64,177.92,177.62,177.92,29900.0,149.6565,149.8924,149.6397,149.8924,29900.0
2012-03-02 14:00:00,177.96,177.97,177.77,177.83,11800.0,149.9261,149.9345,149.766,149.8166,11800.0
2012-03-02 14:10:00,177.84,178.03,177.69,178.03,15100.0,149.825,149.9851,149.6986,149.9851,15100.0
2012-03-02 14:20:00,178.01,178.12,177.78,177.82,20800.0,149.9682,150.0609,149.7745,149.8082,20800.0
2012-03-02 14:30:00,177.81,177.88,177.68,177.79,58000.0,149.7997,149.8587,149.6902,149.7829,58000.0
2012-03-02 14:40:00,177.77,177.92,177.71,177.91,31200.0,149.766,149.8924,149.7155,149.884,31200.0
2012-03-02 14:50:00,177.9,178.06,177.87,177.96,20800.0,149.8756,150.0104,149.8503,149.9261,20800.0
2012-03-02 15:00:00,178.01,178.12,177.74,177.85,75000.0,149.9682,150.0609,149.7408,149.8334,75000.0
2012-03-02 15:10:00,177.86,177.88,177.73,177.74,19200.0,149.8419,149.8587,149.7323,149.7408,19200.0
2012-03-02 15:20:00,177.74,177.95,177.7,177.94,38300.0,149.7408,149.9177,149.7071,149.9093,38300.0
2012-03-02 15:30:00,177.96,178.22,177.81,177.85,51400.0,149.9261,150.1452,149.7997,149.8334,51400.0
2012-03-02 15:40:00,177.86,177.93,177.62,177.65,79700.0,149.8419,149.9008,149.6397,149.6649,79700.0
2012-03-02 15:50:00,177.68,177.88,177.66,177.88,91100.0,149.6902,149.8587,149.6734,149.8587,91100.0
2012-03-05 09:30:00,177.54,177.61,177.02,177.26,105800.0,149.5723,149.6312,149.1342,149.3364,105800.0
2012-03-05 09:40:00,177.28,177.43,176.84,176.99,83100.0,149.3532,149.4796,148.9825,149.1089,83100.0
2012-03-05 09:50:00,176.96,177.39,176.91,177.34,38500.0,149.0836,149.4459,149.0415,149.4038,38500.0
2012-03-05 10:00:00,177.43,177.64,177.05,177.52,175600.0,149.4796,149.6565,149.1595,149.5554,175600.0
2012-03-05 10:10:00,177.52,177.54,176.98,177.11,168900.0,149.5554,149.5723,149.1005,149.21,168900.0
2012-03-05 10:20:00,177.11,177.19,176.49,176.63,206300.0,149.21,149.2774,148.6877,148.8056,206300.0
2012-03-05 10:30:00,176.58,176.84,176.43,176.71,71600.0,148.7635,148.9825,148.6371,148.873,71600.0
2012-03-05 10:40:00,176.74,177.09,176.73,177.06,76300.0,148.8983,149.1932,148.8899,149.1679,76300.0
2012-03-05 10:50:00,177.09,177.22,176.92,177.09,75200.0,149.1932,149.3027,149.0499,149.1932,75200.0
2012-03-05 11:00:00,177.08,177.33,176.89,177.2,69300.0,149.1847,149.3954,149.0247,149.2858,69300.0
2012-03-05 11:10:00,177.22,177.22,176.27,176.57,97900.0,149.3027,149.3027,148.5023,148.7551,97900.0
2012-03-05 11:20:00,176.63,176.96,176.58,176.89,164500.0,148.8056,149.0836,148.7635,149.0247,164500.0
2012-03-05 11:30:00,176.89,176.91,176.65,176.65,31300.0,149.0247,149.0415,148.8225,148.8225,31300.0
2012-03-05 11:40:00,176.67,176.95,176.57,176.95,198500.0,148.8393,149.0752,148.7551,149.0752,198500.0
2012-03-05 11:50:00,176.95,177.05,176.76,176.8,60500.0,149.0752,149.1595,148.9151,148.9488,60500.0
2012-03-05 12:00:00,176.78,177.02,176.78,176.96,20500.0,148.932,149.1342,148.932,149.0836,20500.0
2012-03-05 12:10:00,176.95,177.03,176.7,176.84,32700.0,149.0752,149.1426,148.8646,148.9825,32700.0
2012-03-05 12:20:00,176.86,176.92,176.63,176.78,31100.0,148.9994,149.0499,148.8056,148.932,31100.0
2012-03-05 12:30:00,176.75,176.82,176.66,176.8,15200.0,148.9067,148.9657,148.8309,148.9488,15200.0
2012-03-05 12:40:00,176.78,176.94,176.72,176.88,66200.0,148.932,149.0668,148.8814,149.0162,66200.0
2012-03-05 12:50:00,176.86,176.86,176.6,176.67,10900.0,148.9994,148.9994,148.7803,148.8393,10900.0
2012-03-05 13:00:00,176.66,176.91,176.59,176.78,16500.0,148.8309,149.0415,148.7719,148.932,16500.0
2012-03-05 13:10:00,176.76,176.98,176.72,176.95,16800.0,148.9151,149.1005,148.8814,149.0752,16800.0
2012-03-05 13:20:00,176.92,176.99,176.83,176.95,28400.0,149.0499,149.1089,148.9741,149.0752,28400.0
2012-03-05 13:30:00,176.93,176.95,176.79,176.9,23200.0,149.0584,149.0752,148.9404,149.0331,23200.0
2012-03-05 13:40:00,176.9,177.01,176.86,176.9,24400.0,149.0331,149.1258,148.9994,149.0331,24400.0
2012-03-05 13:50:00,176.92,176.92,176.64,176.79,25500.0,149.0499,149.0499,148.814,148.9404,25500.0
2012-03-05 14:00:00,176.76,176.87,176.74,176.85,14400.0,148.9151,149.0078,148.8983,148.991,14400.0
2012-03-05 14:10:00,176.84,176.96,176.77,176.8,20200.0,148.9825,149.0836,148.9236,148.9488,20200.0
2012-03-05 14:20:00,176.83,176.97,176.71,176.92,32900.0,148.9741,149.0921,148.873,149.0499,32900.0
2012-03-05 14:30:00,176.93,176.98,176.62,176.84,27800.0,149.0584,149.1005,148.7972,148.9825,27800.0
2012-03-05 14:40:00,176.85,176.9,176.76,176.86,19100.0,148.991,149.0331,148.9151,148.9994,19100.0
2012-03-05 14:50:00,176.86,177.37,176.84,177.27,71000.0,148.9994,149.4291,148.9825,149.3448,71000.0
2012-03-05 15:00:00,177.3,177.42,177.25,177.36,35800.0,149.3701,149.4712,149.328,149.4206,35800.0
2012-03-05 15:10:00,177.38,177.42,177.31,177.41,17200.0,149.4375,149.4712,149.3785,149.4628,17200.0
2012-03-05 15:20:00,177.41,177.49,177.3,177.42,18100.0,149.4628,149.5301,149.3701,149.4712,18100.0
2012-03-05 15:30:00,177.43,177.43,177.28,177.37,48300.0,149.4796,149.4796,149.3532,149.4291,48300.0
2012-03-05 15:40:00,177.32,177.38,177.14,177.28,65400.0,149.3869,149.4375,149.2353,149.3532,65400.0
2012-03-05 15:50:00,177.27,177.27,177.11,177.17,111000.0,149.3448,149.3448,149.21,149.2606,111000.0
2012-03-06 09:30:00,175.34,175.5,174.71,174.72,221800.0,147.7188,147.8536,147.1881,147.1965,221800.0
2012-03-06 09:40:00,174.72,174.95,174.51,174.64,196400.0,147.1965,147.3903,147.0196,147.1291,196400.0
2012-03-06 09:50:00,174.6,174.63,174.3,174.36,109600.0,147.0954,147.1207,146.8427,146.8932,109600.0
2012-03-06 10:00:00,174.37,174.58,174.15,174.36,143700.0,146.9016,147.0786,146.7163,146.8932,143700.0
2012-03-06 10:10:00,174.23,174.35,173.9,173.98,76600.0,146.7837,146.8848,146.5057,146.5731,76600.0
2012-03-06 10:20:00,173.95,173.95,173.68,173.93,120400.0,146.5478,146.5478,146.3203,146.531,120400.0
2012-03-06 10:30:00,173.91,174.4,173.89,174.25,41900.0,146.5141,146.9269,146.4973,146.8005,41900.0
2012-03-06 10:40:00,174.28,174.42,173.98,174.01,39300.0,146.8258,146.9438,146.5731,146.5983,39300.0
2012-03-06 10:50:00,174.02,174.02,173.69,173.83,62800.0,146.6068,146.6068,146.3288,146.4467,62800.0
2012-03-06 11:00:00,173.81,174.34,173.8,174.34,47000.0,146.4299,146.8764,146.4214,146.8764,47000.0
2012-03-06 11:10:00,174.26,174.26,173.98,174.06,54400.0,146.809,146.809,146.5731,146.6405,54400.0
2012-03-06 11:20:00,174.06,174.31,174.01,174.31,63000.0,146.6405,146.8511,146.5983,146.8511,63000.0
2012-03-06 11:30:00,174.27,174.27,173.88,174.06,45300.0,146.8174,146.8174,146.4888,146.6405,45300.0
2012-03-06 11:40:00,174.05,174.17,173.79,173.89,32800.0,146.632,146.7331,146.413,146.4973,32800.0
2012-03-06 11:50:00,173.87,173.95,173.68,173.85,58000.0,146.4804,146.5478,146.3203,146.4636,58000.0
2012-03-06 12:00:00,173.84,173.99,173.66,173.75,41700.0,146.4551,146.5815,146.3035,146.3793,41700.0
2012-03-06 12:10:00,173.7,173.79,173.46,173.57,80300.0,146.3372,146.413,146.135,146.2277,80300.0
2012-03-06 12:20:00,173.56,173.67,173.42,173.5,76200.0,146.2192,146.3119,146.1013,146.1687,76200.0
2012-03-06 12:30:00,173.5,173.95,173.5,173.89,43700.0,146.1687,146.5478,146.1687,146.4973,43700.0
2012-03-06 12:40:00,173.9,173.94,173.73,173.87,10100.0,146.5057,146.5394,146.3625,146.4804,10100.0
2012-03-06 12:50:00,173.89,173.91,173.75,173.82,24000.0,146.4973,146.5141,146.3793,146.4383,24000.0
2012-03-06 13:00:00,173.82,174.01,173.71,173.94,34800.0,146.4383,146.5983,146.3456,146.5394,34800.0
2012-03-06 13:10:00,173.92,173.92,173.74,173.86,18500.0,146.5225,146.5225,146.3709,146.472,18500.0
2012-03-06 13:20:00,173.87,173.89,173.67,173.78,27400.0,146.4804,146.4973,146.3119,146.4046,27400.0
2012-03-06 13:30:00,173.79,173.98,173.77,173.88,35000.0,146.413,146.5731,146.3962,146.4888,35000.0
2012-03-06 13:40:00,173.9,174.0,173.69,173.93,44200.0,146.5057,146.5899,146.3288,146.531,44200.0
2012-03-06 13:50:00,173.94,173.99,173.82,173.84,20100.0,146.5394,146.5815,146.4383,146.4551,20100.0
2012-03-06 14:00:00,173.84,173.93,173.73,173.86,29500.0,146.4551,146.531,146.3625,146.472,29500.0
2012-03-06 14:10:00,173.8,173.95,173.75,173.85,25100.0,146.4214,146.5478,146.3793,146.4636,25100.0
2012-03-06 14:20:00,173.83,173.85,173.51,173.56,57100.0,146.4467,146.4636,146.1771,146.2192,57100.0
2012-03-06 14:30:00,173.55,173.62,173.31,173.44,48600.0,146.2108,146.2698,146.0086,146.1181,48600.0
2012-03-06 14:40:00,173.44,173.48,173.31,173.44,29000.0,146.1181,146.1518,146.0086,146.1181,29000.0
2012-03-06 14:50:00,173.46,173.54,173.37,173.38,18400.0,146.135,146.2024,146.0592,146.0676,18400.0
2012-03-06 15:00:00,173.36,173.76,173.36,173.75,38400.0,146.0507,146.3877,146.0507,146.3793,38400.0
2012-03-06 15:10:00,173.75,173.8,173.61,173.79,32700.0,146.3793,146.4214,146.2614,146.413,32700.0
2012-03-06 15:20:00,173.81,173.81,173.57,173.62,53500.0,146.4299,146.4299,146.2277,146.2698,53500.0
2012-03-06 15:30:00,173.62,173.68,173.46,173.68,41300.0,146.2698,146.3203,146.135,146.3203,41300.0
2012-03-06 15:40:00,173.68,173.9,173.65,173.85,70100.0,146.3203,146.5057,146.2951,146.4636,70100.0
2012-03-06 15:50:00,173.84,174.05,173.8,173.83,141900.0,146.4551,146.632,146.4214,146.4467,141900.0
2012-03-07 09:30:00,174.27,174.37,174.1,174.11,153300.0,146.8174,146.9016,146.6742,146.6826,153300.0
2012-03-07 09:40:00,174.12,174.26,173.9,173.97,99500.0,146.691,146.809,146.5057,146.5647,99500.0
2012-03-07 09:50:00,173.92,174.5,173.92,174.35,68100.0,146.5225,147.0112,146.5225,146.8848,68100.0
2012-03-07 10:00:00,174.36,174.4,174.0,174.1,42400.0,146.8932,146.9269,146.5899,146.6742,42400.0
2012-03-07 10:10:00,174.11,174.54,174.1,174.39,37900.0,146.6826,147.0449,146.6742,146.9185,37900.0
2012-03-07 10:20:00,174.45,174.47,174.07,174.3,50700.0,146.969,146.9859,146.6489,146.8427,50700.0
2012-03-07 10:30:00,174.37,174.63,174.35,174.55,22300.0,146.9016,147.1207,146.8848,147.0533,22300.0
2012-03-07 10:40:00,174.52,174.56,174.36,174.44,19600.0,147.028,147.0617,146.8932,146.9606,19600.0
2012-03-07 10:50:00,174.48,174.76,174.48,174.7,27300.0,146.9943,147.2302,146.9943,147.1797,27300.0
2012-03-07 11:00:00,174.71,175.14,174.71,175.09,74900.0,147.1881,147.5503,147.1881,147.5082,74900.0
2012-03-07 11:10:00,175.1,175.34,175.07,175.33,37500.0,147.5166,147.7188,147.4914,147.7104,37500.0
2012-03-07 11:20:00,175.34,175.45,175.28,175.35,39000.0,147.7188,147.8115,147.6683,147.7273,39000.0
2012-03-07 11:30:00,175.37,175.46,175.21,175.28,33700.0,147.7441,147.8199,147.6093,147.6683,33700.0
2012-03-07 11:40:00,175.27,175.38,175.23,175.25,17800.0,147.6599,147.7525,147.6262,147.643,17800.0
2012-03-07 11:50:00,175.26,175.33,175.22,175.31,7600.0,147.6514,147.7104,147.6177,147.6936,7600.0
2012-03-07 12:00:00,175.31,175.5,175.31,175.34,28300.0,147.6936,147.8536,147.6936,147.7188,28300.0
2012-03-07 12:10:00,175.36,175.39,175.08,175.19,29600.0,147.7357,147.761,147.4998,147.5925,29600.0
2012-03-07 12:20:00,175.19,175.33,175.16,175.32,42600.0,147.5925,147.7104,147.5672,147.702,42600.0
2012-03-07 12:30:00,175.33,175.35,175.18,175.3,26500.0,147.7104,147.7273,147.584,147.6851,26500.0
2012-03-07 12:40:00,175.3,175.47,175.3,175.41,27200.0,147.6851,147.8284,147.6851,147.7778,27200.0
2012-03-07 12:50:00,175.44,175.56,175.41,175.43,41200.0,147.8031,147.9042,147.7778,147.7947,41200.0
2012-03-07 13:00:00,175.43,175.48,175.28,175.32,22600.0,147.7947,147.8368,147.6683,147.702,22600.0
2012-03-07 13:10:00,175.34,175.54,175.31,175.4,28500.0,147.7188,147.8873,147.6936,147.7694,28500.0
2012-03-07 13:20:00,175.4,175.43,175.34,175.35,15500.0,147.7694,147.7947,147.7188,147.7273,15500.0
2012-03-07 13:30:00,175.35,175.43,175.24,175.36,24300.0,147.7273,147.7947,147.6346,147.7357,24300.0
2012-03-07 13:40:00,175.38,175.4,175.06,175.17,34600.0,147.7525,147.7694,147.4829,147.5756,34600.0
2012-03-07 13:50:00,175.18,175.32,175.13,175.23,58600.0,147.584,147.702,147.5419,147.6262,58600.0
2012-03-07 14:00:00,175.28,175.55,175.27,175.49,48200.0,147.6683,147.8958,147.6599,147.8452,48200.0
2012-03-07 14:10:00,175.5,175.57,175.38,175.46,30100.0,147.8536,147.9126,147.7525,147.8199,30100.0
2012-03-07 14:20:00,175.44,175.46,175.33,175.44,26200.0,147.8031,147.8199,147.7104,147.8031,26200.0
2012-03-07 14:30:00,175.47,175.49,175.08,175.19,40400.0,147.8284,147.8452,147.4998,147.5925,40400.0
2012-03-07 14:40:00,175.16,175.28,175.08,175.15,31400.0,147.5672,147.6683,147.4998,147.5588,31400.0
2012-03-07 14:50:00,175.16,175.5,175.16,175.49,81100.0,147.5672,147.8536,147.5672,147.8452,81100.0
2012-03-07 15:00:00,175.5,175.53,175.26,175.26,45800.0,147.8536,147.8789,147.6514,147.6514,45800.0
2012-03-07 15:10:00,175.28,175.54,175.22,175.53,37600.0,147.6683,147.8873,147.6177,147.8789,37600.0
2012-03-07 15:20:00,175.54,175.65,175.46,175.56,41600.0,147.8873,147.98,147.8199,147.9042,41600.0
2012-03-07 15:30:00,175.54,175.68,175.52,175.56,38400.0,147.8873,148.0053,147.8705,147.9042,38400.0
2012-03-07 15:40:00,175.54,175.72,175.52,175.67,50600.0,147.8873,148.039,147.8705,147.9969,50600.0
2012-03-07 15:50:00,175.66,175.68,175.42,175.46,106900.0,147.9884,148.0053,147.7862,147.8199,106900.0
2012-03-08 09:30:00,176.71,176.93,176.57,176.76,50200.0,148.873,149.0584,148.7551,148.9151,50200.0
2012-03-08 09:40:00,176.75,177.19,176.58,176.63,81600.0,148.9067,149.2774,148.7635,148.8056,81600.0
2012-03-08 09:50:00,176.58,176.71,176.26,176.26,57100.0,148.7635,148.873,148.4939,148.4939,57100.0
2012-03-08 10:00:00,176.26,176.33,175.8,175.95,69300.0,148.4939,148.5529,148.1064,148.2327,69300.0
2012-03-08 10:10:00,175.94,175.97,175.63,175.96,47800.0,148.2243,148.2496,147.9632,148.2412,47800.0
2012-03-08 10:20:00,175.96,175.96,175.65,175.79,33300.0,148.2412,148.2412,147.98,148.0979,33300.0
2012-03-08 10:30:00,175.79,176.3,175.79,176.29,70300.0,148.0979,148.5276,148.0979,148.5192,70300.0
2012-03-08 10:40:00,176.28,176.87,176.27,176.77,152700.0,148.5108,149.0078,148.5023,148.9236,152700.0
2012-03-08 10:50:00,176.78,177.13,176.75,177.12,125900.0,148.932,149.2269,148.9067,149.2184,125900.0
2012-03-08 11:00:00,177.1,177.65,177.1,177.64,256900.0,149.2016,149.6649,149.2016,149.6565,256900.0
2012-03-08 11:10:00,177.66,177.89,177.66,177.8,80300.0,149.6734,149.8671,149.6734,149.7913,80300.0
2012-03-08 11:20:00,177.83,177.84,177.59,177.62,23700.0,149.8166,149.825,149.6144,149.6397,23700.0
2012-03-08 11:30:00,177.62,177.7,177.55,177.6,48000.0,149.6397,149.7071,149.5807,149.6228,48000.0
2012-03-08 11:40:00,177.58,177.66,177.47,177.61,55600.0,149.606,149.6734,149.5133,149.6312,55600.0
2012-03-08 11:50:00,177.6,177.69,177.54,177.67,44100.0,149.6228,149.6986,149.5723,149.6818,44100.0
2012-03-08 12:00:00,177.68,177.9,177.65,177.86,26900.0,149.6902,149.8756,149.6649,149.8419,26900.0
2012-03-08 12:10:00,177.87,177.89,177.66,177.69,24300.0,149.8503,149.8671,149.6734,149.6986,24300.0
2012-03-08 12:20:00,177.71,177.73,177.54,177.6,52000.0,149.7155,149.7323,149.5723,149.6228,52000.0
2012-03-08 12:30:00,177.59,177.61,177.39,177.44,48700.0,149.6144,149.6312,149.4459,149.488,48700.0
2012-03-08 12:40:00,177.46,177.49,177.38,177.41,49100.0,149.5049,149.5301,149.4375,149.4628,49100.0
2012-03-08 12:50:00,177.41,177.5,177.4,177.45,17600.0,149.4628,149.5386,149.4543,149.4964,17600.0
2012-03-08 13:00:00,177.45,177.45,177.3,177.33,10500.0,149.4964,149.4964,149.3701,149.3954,10500.0
2012-03-08 13:10:00,177.33,177.56,177.24,177.51,13000.0,149.3954,149.5891,149.3195,149.547,13000.0
2012-03-08 13:20:00,177.49,177.53,177.4,177.4,13000.0,149.5301,149.5638,149.4543,149.4543,13000.0
2012-03-08 13:30:00,177.45,177.55,177.42,177.44,16200.0,149.4964,149.5807,149.4712,149.488,16200.0
2012-03-08 13:40:00,177.49,177.54,177.44,177.46,9200.0,149.5301,149.5723,149.488,149.5049,9200.0
2012-03-08 13:50:00,177.47,177.52,177.33,177.38,20900.0,149.5133,149.5554,149.3954,149.4375,20900.0
2012-03-08 14:00:00,177.38,177.45,177.33,177.38,10100.0,149.4375,149.4964,149.3954,149.4375,10100.0
2012-03-08 14:10:00,177.37,177.37,177.17,177.29,12800.0,149.4291,149.4291,149.2606,149.3617,12800.0
2012-03-08 14:20:00,177.31,177.38,177.18,177.3,15100.0,149.3785,149.4375,149.269,149.3701,15100.0
2012-03-08 14:30:00,177.31,177.36,177.2,177.32,33700.0,149.3785,149.4206,149.2858,149.3869,33700.0
2012-03-08 14:40:00,177.33,177.6,177.32,177.6,29600.0,149.3954,149.6228,149.3869,149.6228,29600.0
2012-03-08 14:50:00,177.58,177.87,177.57,177.8,31300.0,149.606,149.8503,149.5975,149.7913,31300.0
2012-03-08 15:00:00,177.78,177.8,177.68,177.74,27300.0,149.7745,149.7913,149.6902,149.7408,27300.0
2012-03-08 15:10:00,177.74,177.92,177.74,177.86,34400.0,149.7408,149.8924,149.7408,149.8419,34400.0
2012-03-08 15:20:00,177.86,177.92,177.8,177.86,22900.0,149.8419,149.8924,149.7913,149.8419,22900.0
2012-03-08 15:30:00,177.86,177.9,177.63,177.69,39900.0,149.8419,149.8756,149.6481,149.6986,39900.0
2012-03-08 15:40:00,177.71,177.85,177.68,177.7,53200.0,149.7155,149.8334,149.6902,149.7071,53200.0
2012-03-08 15:50:00,177.71,177.83,177.55,177.58,98400.0,149.7155,149.8166,149.5807,149.606,98400.0
2012-03-09 09:30:00,177.58,178.05,177.54,177.95,75400.0,149.606,150.0019,149.5723,149.9177,75400.0
2012-03-09 09:40:00,177.93,178.3,177.89,178.3,37500.0,149.9008,150.2125,149.8671,150.2125,37500.0
2012-03-09 09:50:00,178.29,178.5,178.0,178.03,92900.0,150.2041,150.381,149.9598,149.9851,92900.0
2012-03-09 10:00:00,178.0,178.75,177.95,178.71,86600.0,149.9598,150.5917,149.9177,150.558,86600.0
2012-03-09 10:10:00,178.71,179.17,178.52,179.14,92900.0,150.558,150.9455,150.3979,150.9202,92900.0
2012-03-09 10:20:00,179.11,179.77,179.09,179.64,107400.0,150.895,151.451,150.8781,151.3415,107400.0
2012-03-09 10:30:00,179.69,180.0,179.69,180.0,66300.0,151.3836,151.6448,151.3836,151.6448,66300.0
2012-03-09 10:40:00,180.01,180.07,179.72,179.75,66500.0,151.6532,151.7037,151.4089,151.4341,66500.0
2012-03-09 10:50:00,179.75,179.84,179.7,179.74,42300.0,151.4341,151.51,151.392,151.4257,42300.0
2012-03-09 11:00:00,179.75,179.8,179.59,179.71,50500.0,151.4341,151.4763,151.2993,151.4004,50500.0
2012-03-09 11:10:00,179.71,179.81,179.69,179.73,31100.0,151.4004,151.4847,151.3836,151.4173,31100.0
2012-03-09 11:20:00,179.74,179.74,179.55,179.57,28500.0,151.4257,151.4257,151.2656,151.2825,28500.0
2012-03-09 11:30:00,179.56,179.57,179.4,179.57,36500.0,151.2741,151.2825,151.1393,151.2825,36500.0
2012-03-09 11:40:00,179.59,179.77,179.57,179.73,36200.0,151.2993,151.451,151.2825,151.4173,36200.0
2012-03-09 11:50:00,179.77,179.9,179.76,179.84,19600.0,151.451,151.5605,151.4426,151.51,19600.0
2012-03-09 12:00:00,179.86,179.92,179.73,179.8,29400.0,151.5268,151.5774,151.4173,151.4763,29400.0
2012-03-09 12:10:00,179.79,179.92,179.79,179.88,18300.0,151.4678,151.5774,151.4678,151.5437,18300.0
2012-03-09 12:20:00,179.89,179.93,179.86,179.89,7900.0,151.5521,151.5858,151.5268,151.5521,7900.0
2012-03-09 12:30:00,179.85,179.86,179.75,179.8,5600.0,151.5184,151.5268,151.4341,151.4763,5600.0
2012-03-09 12:40:00,179.82,179.85,179.76,179.77,6100.0,151.4931,151.5184,151.4426,151.451,6100.0
2012-03-09 12:50:00,179.76,179.82,179.7,179.77,36000.0,151.4426,151.4931,151.392,151.451,36000.0
2012-03-09 13:00:00,179.74,179.79,179.69,179.72,26600.0,151.4257,151.4678,151.3836,151.4089,26600.0
2012-03-09 13:10:00,179.73,179.79,179.68,179.74,28600.0,151.4173,151.4678,151.3752,151.4257,28600.0
2012-03-09 13:20:00,179.72,179.72,179.43,179.5,33100.0,151.4089,151.4089,151.1645,151.2235,33100.0
2012-03-09 13:30:00,179.5,179.68,179.42,179.64,51000.0,151.2235,151.3752,151.1561,151.3415,51000.0
2012-03-09 13:40:00,179.67,179.7,179.54,179.7,9000.0,151.3667,151.392,151.2572,151.392,9000.0
2012-03-09 13:50:00,179.68,179.75,179.6,179.66,13800.0,151.3752,151.4341,151.3078,151.3583,13800.0
2012-03-09 14:00:00,179.71,179.73,179.56,179.6,14500.0,151.4004,151.4173,151.2741,151.3078,14500.0
2012-03-09 14:10:00,179.59,179.69,179.53,179.61,16200.0,151.2993,151.3836,151.2488,151.3162,16200.0
2012-03-09 14:20:00,179.59,179.67,179.59,179.62,10300.0,151.2993,151.3667,151.2993,151.3246,10300.0
2012-03-09 14:30:00,179.65,179.75,179.62,179.68,52400.0,151.3499,151.4341,151.3246,151.3752,52400.0
2012-03-09 14:40:00,179.7,179.74,179.45,179.5,22000.0,151.392,151.4257,151.1814,151.2235,22000.0
2012-03-09 14:50:00,179.5,179.52,178.88,179.1,81500.0,151.2235,151.2404,150.7012,150.8865,81500.0
2012-03-09 15:00:00,179.09,179.31,179.09,179.2,18000.0,150.8781,151.0634,150.8781,150.9708,18000.0
2012-03-09 15:10:00,179.21,179.24,179.02,179.13,16300.0,150.9792,151.0045,150.8191,150.9118,16300.0
2012-03-09 15:20:00,179.14,179.34,179.12,179.32,67100.0,150.9202,151.0887,150.9034,151.0719,67100.0
2012-03-09 15:30:00,179.33,179.39,179.12,179.31,83800.0,151.0803,151.1308,150.9034,151.0634,83800.0
2012-03-09 15:40:00,179.29,179.3,179.18,179.2,53600.0,151.0466,151.055,150.9539,150.9708,53600.0
2012-03-09 15:50:00,179.2,179.33,178.98,179.32,174300.0,150.9708,151.0803,150.7854,151.0719,174300.0
2012-03-12 09:30:00,179.27,179.47,178.81,179.3,185200.0,151.0297,151.1982,150.6422,151.055,185200.0
2012-03-12 09:40:00,179.31,179.58,179.07,179.14,47600.0,151.0634,151.2909,150.8613,150.9202,47600.0
2012-03-12 09:50:00,179.07,179.45,178.92,179.17,70600.0,150.8613,151.1814,150.7349,150.9455,70600.0
2012-03-12 10:00:00,179.21,179.21,178.65,178.9,64100.0,150.9792,150.9792,150.5074,150.718,64100.0
2012-03-12 10:10:00,178.9,179.07,178.69,179.01,39800.0,150.718,150.8613,150.5411,150.8107,39800.0
2012-03-12 10:20:00,179.02,179.02,178.63,178.7,104300.0,150.8191,150.8191,150.4906,150.5495,104300.0
2012-03-12 10:30:00,178.69,178.69,178.26,178.33,97400.0,150.5411,150.5411,150.1789,150.2378,97400.0
2012-03-12 10:40:00,178.36,178.59,178.32,178.52,21400.0,150.2631,150.4569,150.2294,150.3979,21400.0
2012-03-12 10:50:00,178.51,178.81,178.51,178.57,34500.0,150.3895,150.6422,150.3895,150.44,34500.0
2012-03-12 11:00:00,178.62,178.67,178.3,178.33,43900.0,150.4821,150.5243,150.2125,150.2378,43900.0
2012-03-12 11:10:00,178.37,178.64,178.3,178.5,45900.0,150.2715,150.499,150.2125,150.381,45900.0
2012-03-12 11:20:00,178.46,178.48,178.05,178.18,41000.0,150.3473,150.3642,150.0019,150.1115,41000.0
2012-03-12 11:30:00,178.18,178.45,178.17,178.42,25600.0,150.1115,150.3389,150.103,150.3136,25600.0
2012-03-12 11:40:00,178.41,178.44,178.27,178.39,34500.0,150.3052,150.3305,150.1873,150.2884,34500.0
2012-03-12 11:50:00,178.36,178.62,178.31,178.33,72400.0,150.2631,150.4821,150.221,150.2378,72400.0
2012-03-12 12:00:00,178.31,178.57,178.07,178.54,119100.0,150.221,150.44,150.0188,150.4147,119100.0
2012-03-12 12:10:00,178.54,178.72,178.45,178.61,25900.0,150.4147,150.5664,150.3389,150.4737,25900.0
2012-03-12 12:20:00,178.62,178.62,178.41,178.41,14500.0,150.4821,150.4821,150.3052,150.3052,14500.0
2012-03-12 12:30:00,178.41,178.52,178.29,178.41,36100.0,150.3052,150.3979,150.2041,150.3052,36100.0
2012-03-12 12:40:00,178.39,178.51,178.29,178.46,24000.0,150.2884,150.3895,150.2041,150.3473,24000.0
2012-03-12 12:50:00,178.45,178.45,178.22,178.39,26200.0,150.3389,150.3389,150.1452,150.2884,26200.0
2012-03-12 13:00:00,178.4,178.41,178.34,178.39,17600.0,150.2968,150.3052,150.2462,150.2884,17600.0
2012-03-12 13:10:00,178.4,178.54,178.28,178.44,40600.0,150.2968,150.4147,150.1957,150.3305,40600.0
2012-03-12 13:20:00,178.44,178.57,178.41,178.46,31400.0,150.3305,150.44,150.3052,150.3473,31400.0
2012-03-12 13:30:00,178.45,178.79,178.44,178.72,25500.0,150.3389,150.6254,150.3305,150.5664,25500.0
2012-03-12 13:40:00,178.73,178.84,178.63,178.66,59300.0,150.5748,150.6675,150.4906,150.5158,59300.0
2012-03-12 13:50:00,178.65,178.77,178.64,178.66,99000.0,150.5074,150.6085,150.499,150.5158,99000.0
2012-03-12 14:00:00,178.66,178.67,178.59,178.63,20400.0,150.5158,150.5243,150.4569,150.4906,20400.0
2012-03-12 14:10:00,178.64,178.82,178.58,178.73,23500.0,150.499,150.6506,150.4484,150.5748,23500.0
2012-03-12 14:20:00,178.74,178.74,178.62,178.7,38100.0,150.5832,150.5832,150.4821,150.5495,38100.0
2012-03-12 14:30:00,178.7,178.72,178.56,178.61,25900.0,150.5495,150.5664,150.4316,150.4737,25900.0
2012-03-12 14:40:00,178.61,178.68,178.54,178.62,25800.0,150.4737,150.5327,150.4147,150.4821,25800.0
2012-03-12 14:50:00,178.62,178.67,178.59,178.67,33100.0,150.4821,150.5243,150.4569,150.5243,33100.0
2012-03-12 15:00:00,178.72,178.73,178.61,178.61,24000.0,150.5664,150.5748,150.4737,150.4737,24000.0
2012-03-12 15:10:00,178.62,178.7,178.58,178.69,22700.0,150.4821,150.5495,150.4484,150.5411,22700.0
2012-03-12 15:20:00,178.69,178.75,178.61,178.67,17100.0,150.5411,150.5917,150.4737,150.5243,17100.0
2012-03-12 15:30:00,178.65,178.65,178.42,178.47,31700.0,150.5074,150.5074,150.3136,150.3558,31700.0
2012-03-12 15:40:00,178.45,178.59,178.34,178.56,40000.0,150.3389,150.4569,150.2462,150.4316,40000.0
2012-03-12 15:50:00,178.54,178.6,178.41,178.6,87700.0,150.4147,150.4653,150.3052,150.4653,87700.0
2012-03-13 09:30:00,179.72,179.98,179.49,179.98,79300.0,151.4089,151.6279,151.2151,151.6279,79300.0
2012-03-13 09:40:00,179.93,180.0,179.58,179.62,74800.0,151.5858,151.6448,151.2909,151.3246,74800.0
2012-03-13 09:50:00,179.59,179.8,179.35,179.47,66600.0,151.2993,151.4763,151.0971,151.1982,66600.0
2012-03-13 10:00:00,179.49,179.57,179.21,179.43,127900.0,151.2151,151.2825,150.9792,151.1645,127900.0
2012-03-13 10:10:00,179.42,179.59,179.22,179.34,71400.0,151.1561,151.2993,150.9876,151.0887,71400.0
2012-03-13 10:20:00,179.34,179.47,179.32,179.4,36800.0,151.0887,151.1982,151.0719,151.1393,36800.0
2012-03-13 10:30:00,179.44,179.87,179.43,179.75,49900.0,151.173,151.5352,151.1645,151.4341,49900.0
2012-03-13 10:40:00,179.78,179.97,179.73,179.76,45900.0,151.4594,151.6195,151.4173,151.4426,45900.0
2012-03-13 10:50:00,179.76,179.86,179.7,179.79,50300.0,151.4426,151.5268,151.392,151.4678,50300.0
2012-03-13 11:00:00,179.79,179.93,179.78,179.92,89300.0,151.4678,151.5858,151.4594,151.5774,89300.0
2012-03-13 11:10:00,179.93,179.93,179.75,179.85,49200.0,151.5858,151.5858,151.4341,151.5184,49200.0
2012-03-13 11:20:00,179.85,180.07,179.85,179.94,69600.0,151.5184,151.7037,151.5184,151.5942,69600.0
2012-03-13 11:30:00,179.96,180.34,179.92,180.3,54400.0,151.6111,151.9312,151.5774,151.8975,54400.0
2012-03-13 11:40:00,180.29,180.49,180.07,180.21,92800.0,151.8891,152.0576,151.7037,151.8217,92800.0
2012-03-13 11:50:00,180.22,180.31,180.13,180.19,54800.0,151.8301,151.9059,151.7543,151.8048,54800.0
2012-03-13 12:00:00,180.22,180.35,180.19,180.23,38400.0,151.8301,151.9396,151.8048,151.8385,38400.0
2012-03-13 12:10:00,180.22,180.25,180.12,180.16,14600.0,151.8301,151.8554,151.7458,151.7795,14600.0
2012-03-13 12:20:00,180.15,180.21,180.1,180.19,30300.0,151.7711,151.8217,151.729,151.8048,30300.0
2012-03-13 12:30:00,180.18,180.21,180.07,180.07,25400.0,151.7964,151.8217,151.7037,151.7037,25400.0
2012-03-13 12:40:00,180.05,180.23,180.05,180.22,40100.0,151.6869,151.8385,151.6869,151.8301,40100.0
2012-03-13 12:50:00,180.23,180.34,180.23,180.34,47200.0,151.8385,151.9312,151.8385,151.9312,47200.0
2012-03-13 13:00:00,180.35,180.45,180.29,180.36,35300.0,151.9396,152.0239,151.8891,151.948,35300.0
2012-03-13 13:10:00,180.39,180.49,180.35,180.47,18200.0,151.9733,152.0576,151.9396,152.0407,18200.0
2012-03-13 13:20:00,180.48,180.58,180.4,180.43,18600.0,152.0491,152.1334,151.9817,152.007,18600.0
2012-03-13 13:30:00,180.41,180.41,180.16,180.17,22300.0,151.9902,151.9902,151.7795,151.788,22300.0
2012-03-13 13:40:00,180.17,180.27,180.14,180.27,17100.0,151.788,151.8722,151.7627,151.8722,17100.0
2012-03-13 13:50:00,180.25,180.29,180.2,180.2,12600.0,151.8554,151.8891,151.8132,151.8132,12600.0
2012-03-13 14:00:00,180.19,180.19,180.09,180.15,16800.0,151.8048,151.8048,151.7206,151.7711,16800.0
2012-03-13 14:10:00,180.14,180.44,180.04,180.41,34400.0,151.7627,152.0154,151.6784,151.9902,34400.0
2012-03-13 14:20:00,180.42,180.57,179.95,180.1,74800.0,151.9986,152.125,151.6026,151.729,74800.0
2012-03-13 14:30:00,180.11,180.34,180.08,180.29,37800.0,151.7374,151.9312,151.7121,151.8891,37800.0
2012-03-13 14:40:00,180.31,180.42,180.03,180.03,47100.0,151.9059,151.9986,151.67,151.67,47100.0
2012-03-13 14:50:00,180.02,180.2,179.96,180.18,30100.0,151.6616,151.8132,151.6111,151.7964,30100.0
2012-03-13 15:00:00,180.2,180.79,180.15,180.66,75700.0,151.8132,152.3103,151.7711,152.2008,75700.0
2012-03-13 15:10:00,180.65,180.98,180.63,180.95,82500.0,152.1924,152.4704,152.1755,152.4451,82500.0
2012-03-13 15:20:00,180.98,181.47,180.9,181.26,167200.0,152.4704,152.8832,152.403,152.7063,167200.0
2012-03-13 15:30:00,181.27,181.52,181.22,181.45,115300.0,152.7147,152.9253,152.6726,152.8663,115300.0
2012-03-13 15:40:00,181.45,181.73,181.4,181.61,97800.0,152.8663,153.1022,152.8242,153.0011,97800.0
2012-03-13 15:50:00,181.62,182.09,181.58,182.08,195800.0,153.0096,153.4055,152.9759,153.3971,195800.0
2012-03-14 09:30:00,181.82,182.03,181.76,181.83,121700.0,153.178,153.355,153.1275,153.1865,121700.0
2012-03-14 09:40:00,181.82,182.19,181.72,182.08,71300.0,153.178,153.4898,153.0938,153.3971,71300.0
2012-03-14 09:50:00,182.1,182.15,181.97,182.07,32700.0,153.4139,153.4561,153.3044,153.3887,32700.0
2012-03-14 10:00:00,182.06,182.18,181.82,182.17,59100.0,153.3802,153.4813,153.178,153.4729,59100.0
2012-03-14 10:10:00,182.17,182.22,181.95,182.05,22900.0,153.4729,153.515,153.2876,153.3718,22900.0
2012-03-14 10:20:00,182.0,182.01,181.52,181.58,65400.0,153.3297,153.3381,152.9253,152.9759,65400.0
2012-03-14 10:30:00,181.57,181.65,181.39,181.42,47200.0,152.9674,153.0348,152.8158,152.8411,47200.0
2012-03-14 10:40:00,181.43,181.46,181.19,181.3,84100.0,152.8495,152.8748,152.6473,152.74,84100.0
2012-03-14 10:50:00,181.3,181.3,180.78,180.8,66500.0,152.74,152.74,152.3019,152.3187,66500.0
2012-03-14 11:00:00,180.84,180.87,180.51,180.67,35300.0,152.3524,152.3777,152.0744,152.2092,35300.0
2012-03-14 11:10:00,180.67,180.87,180.52,180.52,58000.0,152.2092,152.3777,152.0828,152.0828,58000.0
2012-03-14 11:20:00,180.56,180.78,180.56,180.67,48800.0,152.1165,152.3019,152.1165,152.2092,48800.0
2012-03-14 11:30:00,180.67,180.85,180.56,180.8,37700.0,152.2092,152.3609,152.1165,152.3187,37700.0
2012-03-14 11:40:00,180.81,180.87,180.66,180.72,70300.0,152.3272,152.3777,152.2008,152.2513,70300.0
2012-03-14 11:50:00,180.7,180.85,180.7,180.8,26400.0,152.2345,152.3609,152.2345,152.3187,26400.0
2012-03-14 12:00:00,180.79,180.88,180.7,180.72,38400.0,152.3103,152.3861,152.2345,152.2513,38400.0
2012-03-14 12:10:00,180.72,180.86,180.63,180.8,26500.0,152.2513,152.3693,152.1755,152.3187,26500.0
2012-03-14 12:20:00,180.8,180.89,180.79,180.79,25100.0,152.3187,152.3945,152.3103,152.3103,25100.0
2012-03-14 12:30:00,180.78,181.04,180.74,180.99,50800.0,152.3019,152.5209,152.2682,152.4788,50800.0
2012-03-14 12:40:00,180.97,181.06,180.87,181.05,12500.0,152.4619,152.5378,152.3777,152.5293,12500.0
2012-03-14 12:50:00,181.05,181.07,180.97,181.03,18900.0,152.5293,152.5462,152.4619,152.5125,18900.0
2012-03-14 13:00:00,181.04,181.28,180.99,181.28,17900.0,152.5209,152.7231,152.4788,152.7231,17900.0
2012-03-14 13:10:00,181.29,181.37,181.24,181.34,18100.0,152.7315,152.7989,152.6894,152.7737,18100.0
2012-03-14 13:20:00,181.36,181.46,181.31,181.31,19500.0,152.7905,152.8748,152.7484,152.7484,19500.0
2012-03-14 13:30:00,181.32,181.32,180.97,181.01,28800.0,152.7568,152.7568,152.4619,152.4956,28800.0
2012-03-14 13:40:00,180.98,181.0,180.65,180.84,79700.0,152.4704,152.4872,152.1924,152.3524,79700.0
2012-03-14 13:50:00,180.84,180.9,180.45,180.52,36200.0,152.3524,152.403,152.0239,152.0828,36200.0
2012-03-14 14:00:00,180.51,180.75,180.51,180.7,30500.0,152.0744,152.2766,152.0744,152.2345,30500.0
2012-03-14 14:10:00,180.68,180.69,180.28,180.31,23800.0,152.2176,152.2261,151.8806,151.9059,23800.0
2012-03-14 14:20:00,180.3,180.56,180.2,180.53,25100.0,151.8975,152.1165,151.8132,152.0913,25100.0
2012-03-14 14:30:00,180.5,180.61,180.34,180.53,28100.0,152.066,152.1587,151.9312,152.0913,28100.0
2012-03-14 14:40:00,180.53,180.68,180.46,180.63,18000.0,152.0913,152.2176,152.0323,152.1755,18000.0
2012-03-14 14:50:00,180.65,180.69,180.52,180.64,27300.0,152.1924,152.2261,152.0828,152.1839,27300.0
2012-03-14 15:00:00,180.64,180.65,180.42,180.55,25900.0,152.1839,152.1924,151.9986,152.1081,25900.0
2012-03-14 15:10:00,180.53,180.56,180.28,180.32,32200.0,152.0913,152.1165,151.8806,151.9143,32200.0
2012-03-14 15:20:00,180.34,180.76,180.33,180.71,55200.0,151.9312,152.285,151.9228,152.2429,55200.0
2012-03-14 15:30:00,180.72,180.85,180.63,180.74,45800.0,152.2513,152.3609,152.1755,152.2682,45800.0
2012-03-14 15:40:00,180.76,180.77,180.59,180.69,43300.0,152.285,152.2935,152.1418,152.2261,43300.0
2012-03-14 15:50:00,180.67,180.78,180.63,180.76,58900.0,152.2092,152.3019,152.1755,152.285,58900.0
2012-03-15 09:30:00,180.77,181.02,180.33,180.33,101200.0,152.2935,152.5041,151.9228,151.9228,101200.0
2012-03-15 09:40:00,180.33,180.53,180.27,180.5,61700.0,151.9228,152.0913,151.8722,152.066,61700.0
2012-03-15 09:50:00,180.51,181.11,180.51,181.01,47800.0,152.0744,152.5799,152.0744,152.4956,47800.0
2012-03-15 10:00:00,181.01,181.12,180.65,181.0,119100.0,152.4956,152.5883,152.1924,152.4872,119100.0
2012-03-15 10:10:00,180.97,181.63,180.87,181.63,71900.0,152.4619,153.018,152.3777,153.018,71900.0
2012-03-15 10:20:00,181.65,181.73,181.37,181.38,65900.0,153.0348,153.1022,152.7989,152.8074,65900.0
2012-03-15 10:30:00,181.44,181.62,181.3,181.37,61900.0,152.8579,153.0096,152.74,152.7989,61900.0
2012-03-15 10:40:00,181.38,181.62,181.21,181.33,57800.0,152.8074,153.0096,152.6641,152.7652,57800.0
2012-03-15 10:50:00,181.34,181.57,181.06,181.12,82800.0,152.7737,152.9674,152.5378,152.5883,82800.0
2012-03-15 11:00:00,181.14,181.17,180.87,181.09,59700.0,152.6052,152.6304,152.3777,152.563,59700.0
2012-03-15 11:10:00,181.1,181.26,181.05,181.21,14600.0,152.5715,152.7063,152.5293,152.6641,14600.0
2012-03-15 11:20:00,181.2,181.56,181.2,181.51,31800.0,152.6557,152.959,152.6557,152.9169,31800.0
2012-03-15 11:30:00,181.55,181.72,181.31,181.44,40500.0,152.9506,153.0938,152.7484,152.8579,40500.0
2012-03-15 11:40:00,181.46,181.83,181.46,181.61,42800.0,152.8748,153.1865,152.8748,153.0011,42800.0
2012-03-15 11:50:00,181.63,181.66,181.49,181.51,29700.0,153.018,153.0433,152.9,152.9169,29700.0
2012-03-15 12:00:00,181.59,181.84,181.58,181.84,40900.0,152.9843,153.1949,152.9759,153.1949,40900.0
2012-03-15 12:10:00,181.85,181.95,181.72,181.9,34600.0,153.2033,153.2876,153.0938,153.2454,34600.0
2012-03-15 12:20:00,181.9,182.24,181.88,182.1,48900.0,153.2454,153.5319,153.2286,153.4139,48900.0
2012-03-15 12:30:00,182.09,182.18,182.08,182.17,24100.0,153.4055,153.4813,153.3971,153.4729,24100.0
2012-03-15 12:40:00,182.15,182.59,182.15,182.39,51200.0,153.4561,153.8267,153.4561,153.6583,51200.0
2012-03-15 12:50:00,182.38,182.42,182.23,182.29,15000.0,153.6498,153.6835,153.5235,153.574,15000.0
2012-03-15 13:00:00,182.29,182.39,182.26,182.36,15100.0,153.574,153.6583,153.5487,153.633,15100.0
2012-03-15 13:10:00,182.35,182.41,182.11,182.11,21100.0,153.6246,153.6751,153.4224,153.4224,21100.0
2012-03-15 13:20:00,182.13,182.22,181.91,181.99,27700.0,153.4392,153.515,153.2539,153.3213,27700.0
2012-03-15 13:30:00,181.98,182.2,181.94,182.16,24000.0,153.3128,153.4982,153.2791,153.4645,24000.0
2012-03-15 13:40:00,182.17,182.19,182.0,182.12,14900.0,153.4729,153.4898,153.3297,153.4308,14900.0
2012-03-15 13:50:00,182.14,182.14,181.9,181.98,20000.0,153.4476,153.4476,153.2454,153.3128,20000.0
2012-03-15 14:00:00,181.98,182.22,181.87,182.22,36900.0,153.3128,153.515,153.2202,153.515,36900.0
2012-03-15 14:10:00,182.21,182.42,182.07,182.34,34700.0,153.5066,153.6835,153.3887,153.6161,34700.0
2012-03-15 14:20:00,182.36,182.46,182.34,182.34,25500.0,153.633,153.7172,153.6161,153.6161,25500.0
2012-03-15 14:30:00,182.35,182.35,182.03,182.17,54500.0,153.6246,153.6246,153.355,153.4729,54500.0
2012-03-15 14:40:00,182.18,182.28,182.18,182.24,19500.0,153.4813,153.5656,153.4813,153.5319,19500.0
2012-03-15 14:50:00,182.23,182.39,182.22,182.31,20300.0,153.5235,153.6583,153.515,153.5909,20300.0
2012-03-15 15:00:00,182.31,182.4,182.21,182.28,26500.0,153.5909,153.6667,153.5066,153.5656,26500.0
2012-03-15 15:10:00,182.3,182.41,182.17,182.26,31600.0,153.5824,153.6751,153.4729,153.5487,31600.0
2012-03-15 15:20:00,182.25,182.36,182.2,182.32,25100.0,153.5403,153.633,153.4982,153.5993,25100.0
2012-03-15 15:30:00,182.35,182.46,182.29,182.38,45400.0,153.6246,153.7172,153.574,153.6498,45400.0
2012-03-15 15:40:00,182.37,182.44,182.1,182.12,43800.0,153.6414,153.7004,153.4139,153.4308,43800.0
2012-03-15 15:50:00,182.14,182.47,182.14,182.4,214500.0,153.4476,153.7257,153.4476,153.6667,214500.0
2012-03-16 09:30:00,181.99,182.25,181.93,182.18,132700.0,153.6447,153.8643,153.5941,153.8052,132700.0
2012-03-16 09:40:00,182.17,182.27,181.77,181.82,128900.0,153.7967,153.8811,153.459,153.5012,128900.0
2012-03-16 09:50:00,181.83,181.93,181.61,181.78,49700.0,153.5097,153.5941,153.3239,153.4675,49700.0
2012-03-16 10:00:00,181.8,182.11,181.74,182.1,81800.0,153.4843,153.7461,153.4337,153.7376,81800.0
2012-03-16 10:10:00,182.08,182.1,181.46,181.47,63600.0,153.7207,153.7376,153.1973,153.2057,63600.0
2012-03-16 10:20:00,181.45,181.81,181.44,181.71,55200.0,153.1889,153.4928,153.1804,153.4084,55200.0
2012-03-16 10:30:00,181.72,182.15,181.59,182.06,42100.0,153.4168,153.7798,153.307,153.7038,42100.0
2012-03-16 10:40:00,182.12,182.19,182.06,182.13,29400.0,153.7545,153.8136,153.7038,153.7629,29400.0
2012-03-16 10:50:00,182.12,182.17,182.0,182.13,12200.0,153.7545,153.7967,153.6532,153.7629,12200.0
2012-03-16 11:00:00,182.13,182.2,182.06,182.11,41500.0,153.7629,153.822,153.7038,153.7461,41500.0
2012-03-16 11:10:00,182.15,182.18,181.89,181.9,35200.0,153.7798,153.8052,153.5603,153.5688,35200.0
2012-03-16 11:20:00,181.87,181.93,181.67,181.71,42700.0,153.5434,153.5941,153.3746,153.4084,42700.0
2012-03-16 11:30:00,181.72,181.78,181.63,181.77,27900.0,153.4168,153.4675,153.3408,153.459,27900.0
2012-03-16 11:40:00,181.78,181.88,181.71,181.77,17300.0,153.4675,153.5519,153.4084,153.459,17300.0
2012-03-16 11:50:00,181.76,182.07,181.74,182.04,21300.0,153.4506,153.7123,153.4337,153.687,21300.0
2012-03-16 12:00:00,182.07,182.1,181.92,181.96,21200.0,153.7123,153.7376,153.5857,153.6194,21200.0
2012-03-16 12:10:00,181.96,182.09,181.95,182.0,21300.0,153.6194,153.7292,153.611,153.6532,21300.0
2012-03-16 12:20:00,182.05,182.2,182.02,182.17,23900.0,153.6954,153.822,153.6701,153.7967,23900.0
2012-03-16 12:30:00,182.19,182.21,182.14,182.18,11500.0,153.8136,153.8305,153.7714,153.8052,11500.0
2012-03-16 12:40:00,182.17,182.3,182.14,182.16,24700.0,153.7967,153.9065,153.7714,153.7883,24700.0
2012-03-16 12:50:00,182.18,182.19,182.03,182.07,24600.0,153.8052,153.8136,153.6785,153.7123,24600.0
2012-03-16 13:00:00,182.07,182.15,182.03,182.11,10300.0,153.7123,153.7798,153.6785,153.7461,10300.0
2012-03-16 13:10:00,182.13,182.18,182.04,182.06,43500.0,153.7629,153.8052,153.687,153.7038,43500.0
2012-03-16 13:20:00,182.06,182.1,182.05,182.07,12000.0,153.7038,153.7376,153.6954,153.7123,12000.0
2012-03-16 13:30:00,182.08,182.12,182.03,182.12,15800.0,153.7207,153.7545,153.6785,153.7545,15800.0
2012-03-16 13:40:00,182.1,182.11,181.96,182.02,20800.0,153.7376,153.7461,153.6194,153.6701,20800.0
2012-03-16 13:50:00,182.02,182.2,181.99,182.18,20400.0,153.6701,153.822,153.6447,153.8052,20400.0
2012-03-16 14:00:00,182.19,182.21,182.11,182.21,13300.0,153.8136,153.8305,153.7461,153.8305,13300.0
2012-03-16 14:10:00,182.2,182.24,182.11,182.19,26200.0,153.822,153.8558,153.7461,153.8136,26200.0
2012-03-16 14:20:00,182.17,182.22,182.08,182.13,24900.0,153.7967,153.8389,153.7207,153.7629,24900.0
2012-03-16 14:30:00,182.13,182.13,182.04,182.04,15000.0,153.7629,153.7629,153.687,153.687,15000.0
2012-03-16 14:40:00,182.04,182.12,182.04,182.11,13100.0,153.687,153.7545,153.687,153.7461,13100.0
2012-03-16 14:50:00,182.1,182.15,182.04,182.07,13100.0,153.7376,153.7798,153.687,153.7123,13100.0
2012-03-16 15:00:00,182.06,182.07,181.97,181.99,31900.0,153.7038,153.7123,153.6279,153.6447,31900.0
2012-03-16 15:10:00,182.01,182.04,181.71,181.82,76000.0,153.6616,153.687,153.4084,153.5012,76000.0
2012-03-16 15:20:00,181.8,181.98,181.77,181.94,43200.0,153.4843,153.6363,153.459,153.6025,43200.0
2012-03-16 15:30:00,181.94,181.94,181.77,181.89,51300.0,153.6025,153.6025,153.459,153.5603,51300.0
2012-03-16 15:40:00,181.89,182.05,181.83,181.96,41600.0,153.5603,153.6954,153.5097,153.6194,41600.0
2012-03-16 15:50:00,181.99,181.99,181.68,181.79,324500.0,153.6447,153.6447,153.383,153.4759,324500.0
2012-03-19 09:30:00,181.48,181.62,181.26,181.5,84600.0,153.2142,153.3324,153.0284,153.2311,84600.0
2012-03-19 09:40:00,181.52,182.41,181.49,182.24,154100.0,153.248,153.9993,153.2226,153.8558,154100.0
2012-03-19 09:50:00,182.25,182.51,182.22,182.45,137500.0,153.8643,154.0838,153.8389,154.0331,137500.0
2012-03-19 10:00:00,182.44,182.56,181.27,181.31,176400.0,154.0247,154.126,153.0369,153.0707,176400.0
2012-03-19 10:10:00,181.32,181.85,181.3,181.74,45800.0,153.0791,153.5266,153.0622,153.4337,45800.0
2012-03-19 10:20:00,181.77,181.83,181.46,181.63,61200.0,153.459,153.5097,153.1973,153.3408,61200.0
2012-03-19 10:30:00,181.65,181.9,181.64,181.88,48700.0,153.3577,153.5688,153.3493,153.5519,48700.0
2012-03-19 10:40:00,181.89,182.25,181.87,182.16,49200.0,153.5603,153.8643,153.5434,153.7883,49200.0
2012-03-19 10:50:00,182.12,182.27,182.0,182.09,35600.0,153.7545,153.8811,153.6532,153.7292,35600.0
2012-03-19 11:00:00,182.03,182.06,181.7,181.95,57900.0,153.6785,153.7038,153.3999,153.611,57900.0
2012-03-19 11:10:00,181.97,182.04,181.71,181.78,25000.0,153.6279,153.687,153.4084,153.4675,25000.0
2012-03-19 11:20:00,181.78,182.04,181.76,181.93,49000.0,153.4675,153.687,153.4506,153.5941,49000.0
2012-03-19 11:30:00,181.92,182.19,181.88,182.14,39600.0,153.5857,153.8136,153.5519,153.7714,39600.0
2012-03-19 11:40:00,182.15,182.58,182.09,182.49,84000.0,153.7798,154.1429,153.7292,154.0669,84000.0
2012-03-19 11:50:00,182.52,182.62,182.41,182.59,46100.0,154.0922,154.1766,153.9993,154.1513,46100.0
2012-03-19 12:00:00,182.6,182.69,182.58,182.61,28600.0,154.1597,154.2357,154.1429,154.1682,28600.0
2012-03-19 12:10:00,182.61,182.66,182.53,182.64,26000.0,154.1682,154.2104,154.1006,154.1935,26000.0
2012-03-19 12:20:00,182.65,182.67,182.55,182.58,23400.0,154.202,154.2188,154.1175,154.1429,23400.0
2012-03-19 12:30:00,182.57,182.84,182.57,182.77,29700.0,154.1344,154.3624,154.1344,154.3033,29700.0
2012-03-19 12:40:00,182.74,182.98,182.72,182.85,47100.0,154.2779,154.4806,154.261,154.3708,47100.0
2012-03-19 12:50:00,182.86,182.9,182.76,182.9,15200.0,154.3792,154.413,154.2948,154.413,15200.0
2012-03-19 13:00:00,182.88,182.99,182.84,182.9,19900.0,154.3961,154.489,154.3624,154.413,19900.0
2012-03-19 13:10:00,182.87,183.07,182.86,183.02,19700.0,154.3877,154.5565,154.3792,154.5143,19700.0
2012-03-19 13:20:00,183.01,183.21,182.96,183.14,40400.0,154.5059,154.6747,154.4637,154.6156,40400.0
2012-03-19 13:30:00,183.14,183.17,183.02,183.1,13200.0,154.6156,154.641,154.5143,154.5819,13200.0
2012-03-19 13:40:00,183.12,183.2,183.07,183.16,31700.0,154.5987,154.6663,154.5565,154.6325,31700.0
2012-03-19 13:50:00,183.17,183.34,183.11,183.19,64500.0,154.641,154.7845,154.5903,154.6578,64500.0
2012-03-19 14:00:00,183.2,183.25,183.11,183.2,11900.0,154.6663,154.7085,154.5903,154.6663,11900.0
2012-03-19 14:10:00,183.19,183.29,183.19,183.23,23800.0,154.6578,154.7423,154.6578,154.6916,23800.0
2012-03-19 14:20:00,183.23,183.35,183.21,183.27,38100.0,154.6916,154.7929,154.6747,154.7254,38100.0
2012-03-19 14:30:00,183.28,183.3,183.1,183.15,31300.0,154.7338,154.7507,154.5819,154.6241,31300.0
2012-03-19 14:40:00,183.17,183.2,183.12,183.17,26800.0,154.641,154.6663,154.5987,154.641,26800.0
2012-03-19 14:50:00,183.19,183.25,182.92,182.98,31600.0,154.6578,154.7085,154.4299,154.4806,31600.0
2012-03-19 15:00:00,182.95,183.11,182.84,182.91,30500.0,154.4552,154.5903,154.3624,154.4215,30500.0
2012-03-19 15:10:00,182.9,182.99,182.8,182.88,20900.0,154.413,154.489,154.3286,154.3961,20900.0
2012-03-19 15:20:00,182.88,182.94,182.63,182.64,37800.0,154.3961,154.4468,154.1851,154.1935,37800.0
2012-03-19 15:30:00,182.67,182.79,182.64,182.65,27300.0,154.2188,154.3201,154.1935,154.202,27300.0
2012-03-19 15:40:00,182.63,182.68,182.36,182.36,74900.0,154.1851,154.2273,153.9571,153.9571,74900.0
2012-03-19 15:50:00,182.35,182.35,182.12,182.28,130900.0,153.9487,153.9487,153.7545,153.8896,130900.0
2012-03-20 09:30:00,181.05,181.2,180.71,180.98,109100.0,152.8512,152.9778,152.5641,152.7921,109100.0
2012-03-20 09:40:00,180.97,180.97,180.29,180.67,115100.0,152.7836,152.7836,152.2095,152.5303,115100.0
2012-03-20 09:50:00,180.63,180.89,180.55,180.74,87200.0,152.4966,152.7161,152.429,152.5894,87200.0
2012-03-20 10:00:00,180.74,181.29,180.61,181.22,106200.0,152.5894,153.0538,152.4797,152.9947,106200.0
2012-03-20 10:10:00,181.23,181.31,180.96,181.04,77200.0,153.0031,153.0707,152.7752,152.8427,77200.0
2012-03-20 10:20:00,181.04,181.04,180.66,180.8,128200.0,152.8427,152.8427,152.5219,152.6401,128200.0
2012-03-20 10:30:00,180.75,181.04,180.69,180.91,49000.0,152.5979,152.8427,152.5472,152.733,49000.0
2012-03-20 10:40:00,180.91,181.06,180.7,181.02,49500.0,152.733,152.8596,152.5557,152.8258,49500.0
2012-03-20 10:50:00,181.03,181.27,180.97,181.06,29300.0,152.8343,153.0369,152.7836,152.8596,29300.0
2012-03-20 11:00:00,181.04,181.39,181.04,181.24,40200.0,152.8427,153.1382,152.8427,153.0116,40200.0
2012-03-20 11:10:00,181.23,181.28,181.07,181.1,46500.0,153.0031,153.0453,152.868,152.8934,46500.0
2012-03-20 11:20:00,181.15,181.33,181.15,181.2,23500.0,152.9356,153.0875,152.9356,152.9778,23500.0
2012-03-20 11:30:00,181.19,181.25,180.87,180.93,35100.0,152.9693,153.02,152.6992,152.7498,35100.0
2012-03-20 11:40:00,180.9,180.97,180.63,180.63,36300.0,152.7245,152.7836,152.4966,152.4966,36300.0
2012-03-20 11:50:00,180.63,180.63,180.37,180.59,58400.0,152.4966,152.4966,152.2771,152.4628,58400.0
2012-03-20 12:00:00,180.58,180.86,180.53,180.82,28500.0,152.4544,152.6907,152.4121,152.657,28500.0
2012-03-20 12:10:00,180.79,180.83,180.59,180.63,19300.0,152.6317,152.6654,152.4628,152.4966,19300.0
2012-03-20 12:20:00,180.58,180.68,180.47,180.52,18400.0,152.4544,152.5388,152.3615,152.4037,18400.0
2012-03-20 12:30:00,180.56,180.62,180.5,180.6,18900.0,152.4375,152.4881,152.3868,152.4712,18900.0
2012-03-20 12:40:00,180.66,180.69,180.44,180.47,16600.0,152.5219,152.5472,152.3362,152.3615,16600.0
2012-03-20 12:50:00,180.47,180.7,180.47,180.62,10800.0,152.3615,152.5557,152.3615,152.4881,10800.0
2012-03-20 13:00:00,180.59,180.99,180.57,180.99,37500.0,152.4628,152.8005,152.4459,152.8005,37500.0
2012-03-20 13:10:00,180.96,181.13,180.85,180.95,29700.0,152.7752,152.9187,152.6823,152.7667,29700.0
2012-03-20 13:20:00,180.94,180.95,180.75,180.88,30800.0,152.7583,152.7667,152.5979,152.7076,30800.0
2012-03-20 13:30:00,180.9,180.9,180.73,180.77,13100.0,152.7245,152.7245,152.581,152.6148,13100.0
2012-03-20 13:40:00,180.77,180.99,180.73,180.96,16900.0,152.6148,152.8005,152.581,152.7752,16900.0
2012-03-20 13:50:00,180.94,180.99,180.88,180.96,11900.0,152.7583,152.8005,152.7076,152.7752,11900.0
2012-03-20 14:00:00,180.97,181.03,180.93,180.93,33400.0,152.7836,152.8343,152.7498,152.7498,33400.0
2012-03-20 14:10:00,180.9,181.34,180.85,181.22,45200.0,152.7245,153.096,152.6823,152.9947,45200.0
2012-03-20 14:20:00,181.22,181.31,181.16,181.2,32600.0,152.9947,153.0707,152.944,152.9778,32600.0
2012-03-20 14:30:00,181.19,181.24,181.03,181.11,45500.0,152.9693,153.0116,152.8343,152.9018,45500.0
2012-03-20 14:40:00,181.1,181.22,181.09,181.13,15900.0,152.8934,152.9947,152.8849,152.9187,15900.0
2012-03-20 14:50:00,181.12,181.24,181.08,181.19,22300.0,152.9103,153.0116,152.8765,152.9693,22300.0
2012-03-20 15:00:00,181.26,181.4,181.26,181.33,25500.0,153.0284,153.1466,153.0284,153.0875,25500.0
2012-03-20 15:10:00,181.32,181.35,181.23,181.28,31900.0,153.0791,153.1044,153.0031,153.0453,31900.0
2012-03-20 15:20:00,181.28,181.34,181.19,181.29,26300.0,153.0453,153.096,152.9693,153.0538,26300.0
2012-03-20 15:30:00,181.28,181.45,181.16,181.16,35600.0,153.0453,153.1889,152.944,152.944,35600.0
2012-03-20 15:40:00,181.13,181.23,180.9,180.98,56000.0,152.9187,153.0031,152.7245,152.7921,56000.0
2012-03-20 15:50:00,180.97,181.07,180.94,181.01,53000.0,152.7836,152.868,152.7583,152.8174,53000.0
2012-03-21 09:30:00,181.34,181.55,180.89,181.43,143300.0,153.096,153.2733,152.7161,153.172,143300.0
2012-03-21 09:40:00,181.45,181.68,181.33,181.6,130400.0,153.1889,153.383,153.0875,153.3155,130400.0
2012-03-21 09:50:00,181.6,181.66,180.76,180.99,166900.0,153.3155,153.3661,152.6063,152.8005,166900.0
2012-03-21 10:00:00,180.97,181.0,180.36,180.41,142900.0,152.7836,152.8089,152.2686,152.3108,142900.0
2012-03-21 10:10:00,180.39,180.74,180.3,180.56,128700.0,152.294,152.5894,152.218,152.4375,128700.0
2012-03-21 10:20:00,180.56,180.77,180.53,180.75,52900.0,152.4375,152.6148,152.4121,152.5979,52900.0
2012-03-21 10:30:00,180.74,181.27,180.73,181.27,93700.0,152.5894,153.0369,152.581,153.0369,93700.0
2012-03-21 10:40:00,181.28,181.31,180.7,180.78,104900.0,153.0453,153.0707,152.5557,152.6232,104900.0
2012-03-21 10:50:00,180.77,180.96,180.46,180.54,141100.0,152.6148,152.7752,152.353,152.4206,141100.0
2012-03-21 11:00:00,180.52,180.92,180.3,180.82,149300.0,152.4037,152.7414,152.218,152.657,149300.0
2012-03-21 11:10:00,180.81,180.96,180.68,180.9,79400.0,152.6485,152.7752,152.5388,152.7245,79400.0
2012-03-21 11:20:00,180.87,181.03,180.79,180.94,70700.0,152.6992,152.8343,152.6317,152.7583,70700.0
2012-03-21 11:30:00,180.97,181.41,180.97,181.28,137600.0,152.7836,153.1551,152.7836,153.0453,137600.0
2012-03-21 11:40:00,181.3,181.36,181.18,181.18,38200.0,153.0622,153.1129,152.9609,152.9609,38200.0
2012-03-21 11:50:00,181.18,181.23,181.05,181.07,59800.0,152.9609,153.0031,152.8512,152.868,59800.0
2012-03-21 12:00:00,181.1,181.37,181.1,181.33,54700.0,152.8934,153.1213,152.8934,153.0875,54700.0
2012-03-21 12:10:00,181.34,181.69,181.28,181.65,87100.0,153.096,153.3915,153.0453,153.3577,87100.0
2012-03-21 12:20:00,181.67,181.79,181.59,181.63,66900.0,153.3746,153.4759,153.307,153.3408,66900.0
2012-03-21 12:30:00,181.64,181.66,181.4,181.47,35500.0,153.3493,153.3661,153.1466,153.2057,35500.0
2012-03-21 12:40:00,181.46,181.6,181.42,181.45,52800.0,153.1973,153.3155,153.1635,153.1889,52800.0
2012-03-21 12:50:00,181.46,181.53,181.43,181.44,24400.0,153.1973,153.2564,153.172,153.1804,24400.0
2012-03-21 13:00:00,181.43,181.46,181.15,181.19,51000.0,153.172,153.1973,152.9356,152.9693,51000.0
2012-03-21 13:10:00,181.23,181.25,180.89,181.01,100700.0,153.0031,153.02,152.7161,152.8174,100700.0
2012-03-21 13:20:00,181.03,181.14,180.92,181.12,47700.0,152.8343,152.9271,152.7414,152.9103,47700.0
2012-03-21 13:30:00,181.1,181.12,180.88,181.01,40000.0,152.8934,152.9103,152.7076,152.8174,40000.0
2012-03-21 13:40:00,180.99,181.09,180.91,181.08,46300.0,152.8005,152.8849,152.733,152.8765,46300.0
2012-03-21 13:50:00,181.08,181.28,181.06,181.17,33400.0,152.8765,153.0453,152.8596,152.9525,33400.0
2012-03-21 14:00:00,181.16,181.38,181.15,181.18,49800.0,152.944,153.1298,152.9356,152.9609,49800.0
2012-03-21 14:10:00,181.17,181.43,181.13,181.33,77200.0,152.9525,153.172,152.9187,153.0875,77200.0
2012-03-21 14:20:00,181.34,181.4,181.18,181.28,38600.0,153.096,153.1466,152.9609,153.0453,38600.0
2012-03-21 14:30:00,181.26,181.59,181.2,181.29,67700.0,153.0284,153.307,152.9778,153.0538,67700.0
2012-03-21 14:40:00,181.31,181.41,181.24,181.28,64700.0,153.0707,153.1551,153.0116,153.0453,64700.0
2012-03-21 14:50:00,181.27,181.31,181.12,181.29,60200.0,153.0369,153.0707,152.9103,153.0538,60200.0
2012-03-21 15:00:00,181.26,181.56,181.21,181.46,67300.0,153.0284,153.2817,152.9862,153.1973,67300.0
2012-03-21 15:10:00,181.47,181.57,181.41,181.53,39700.0,153.2057,153.2902,153.1551,153.2564,39700.0
2012-03-21 15:20:00,181.53,181.55,181.36,181.43,41500.0,153.2564,153.2733,153.1129,153.172,41500.0
2012-03-21 15:30:00,181.42,181.5,181.35,181.35,43000.0,153.1635,153.2311,153.1044,153.1044,43000.0
2012-03-21 15:40:00,181.33,181.37,181.23,181.26,77200.0,153.0875,153.1213,153.0031,153.0284,77200.0
2012-03-21 15:50:00,181.26,181.27,180.85,180.86,139800.0,153.0284,153.0369,152.6823,152.6907,139800.0
2012-03-22 09:30:00,179.23,179.36,178.87,179.11,218600.0,151.3146,151.4244,151.0107,151.2133,218600.0
2012-03-22 09:40:00,179.19,179.75,179.13,179.66,204900.0,151.2809,151.7536,151.2302,151.6776,204900.0
2012-03-22 09:50:00,179.67,179.69,179.11,179.4,45400.0,151.6861,151.703,151.2133,151.4581,45400.0
2012-03-22 10:00:00,179.33,179.71,179.24,179.46,65700.0,151.399,151.7199,151.3231,151.5088,65700.0
2012-03-22 10:10:00,179.49,179.61,178.75,178.99,160800.0,151.5341,151.6354,150.9094,151.112,160800.0
2012-03-22 10:20:00,178.99,179.15,178.78,178.96,121100.0,151.112,151.2471,150.9347,151.0867,121100.0
2012-03-22 10:30:00,178.98,178.98,178.43,178.54,127600.0,151.1036,151.1036,150.6392,150.7321,127600.0
2012-03-22 10:40:00,178.55,178.87,178.42,178.6,139800.0,150.7405,151.0107,150.6308,150.7827,139800.0
2012-03-22 10:50:00,178.6,178.61,178.0,178.05,196100.0,150.7827,150.7912,150.2762,150.3184,196100.0
2012-03-22 11:00:00,178.03,178.09,177.67,177.83,209300.0,150.3015,150.3522,149.9976,150.1327,209300.0
2012-03-22 11:10:00,177.83,178.22,177.8,178.18,96700.0,150.1327,150.4619,150.1073,150.4282,96700.0
2012-03-22 11:20:00,178.18,178.47,178.14,178.38,75900.0,150.4282,150.673,150.3944,150.597,75900.0
2012-03-22 11:30:00,178.39,178.48,178.32,178.34,104200.0,150.6055,150.6814,150.5464,150.5632,104200.0
2012-03-22 11:40:00,178.32,178.42,178.22,178.24,55200.0,150.5464,150.6308,150.4619,150.4788,55200.0
2012-03-22 11:50:00,178.25,178.69,178.25,178.6,37800.0,150.4873,150.8587,150.4873,150.7827,37800.0
2012-03-22 12:00:00,178.61,178.86,178.6,178.77,38400.0,150.7912,151.0023,150.7827,150.9263,38400.0
2012-03-22 12:10:00,178.78,178.95,178.78,178.86,50300.0,150.9347,151.0782,150.9347,151.0023,50300.0
2012-03-22 12:20:00,178.89,178.97,178.79,178.88,23100.0,151.0276,151.0951,150.9432,151.0191,23100.0
2012-03-22 12:30:00,178.88,178.88,178.7,178.85,24300.0,151.0191,151.0191,150.8672,150.9938,24300.0
2012-03-22 12:40:00,178.85,178.98,178.72,178.98,43600.0,150.9938,151.1036,150.8841,151.1036,43600.0
2012-03-22 12:50:00,178.96,179.25,178.94,179.22,39600.0,151.0867,151.3315,151.0698,151.3062,39600.0
2012-03-22 13:00:00,179.23,179.25,179.02,179.02,27200.0,151.3146,151.3315,151.1373,151.1373,27200.0
2012-03-22 13:10:00,178.99,179.06,178.86,178.86,30900.0,151.112,151.1711,151.0023,151.0023,30900.0
2012-03-22 13:20:00,178.88,179.05,178.76,178.97,46100.0,151.0191,151.1627,150.9178,151.0951,46100.0
2012-03-22 13:30:00,178.95,179.14,178.91,179.08,24200.0,151.0782,151.2386,151.0445,151.188,24200.0
2012-03-22 13:40:00,179.11,179.13,179.0,179.07,24600.0,151.2133,151.2302,151.1204,151.1795,24600.0
2012-03-22 13:50:00,179.08,179.12,178.84,178.99,29500.0,151.188,151.2218,150.9854,151.112,29500.0
2012-03-22 14:00:00,179.0,179.03,178.79,178.91,31200.0,151.1204,151.1458,150.9432,151.0445,31200.0
2012-03-22 14:10:00,178.92,178.99,178.88,178.89,43900.0,151.0529,151.112,151.0191,151.0276,43900.0
2012-03-22 14:20:00,178.9,179.04,178.77,179.01,48300.0,151.036,151.1542,150.9263,151.1289,48300.0
2012-03-22 14:30:00,179.01,179.03,178.86,178.94,31800.0,151.1289,151.1458,151.0023,151.0698,31800.0
2012-03-22 14:40:00,178.94,179.02,178.72,178.78,35700.0,151.0698,151.1373,150.8841,150.9347,35700.0
2012-03-22 14:50:00,178.78,178.85,178.76,178.79,15500.0,150.9347,150.9938,150.9178,150.9432,15500.0
2012-03-22 15:00:00,178.78,178.78,178.5,178.5,73600.0,150.9347,150.9347,150.6983,150.6983,73600.0
2012-03-22 15:10:00,178.51,178.63,178.29,178.38,61700.0,150.7068,150.8081,150.521,150.597,61700.0
2012-03-22 15:20:00,178.38,178.8,178.29,178.77,56800.0,150.597,150.9516,150.521,150.9263,56800.0
2012-03-22 15:30:00,178.77,179.1,178.68,179.05,50500.0,150.9263,151.2049,150.8503,151.1627,50500.0
2012-03-22 15:40:00,179.04,179.32,178.94,179.21,124300.0,151.1542,151.3906,151.0698,151.2977,124300.0
2012-03-22 15:50:00,179.2,179.25,178.96,178.96,181500.0,151.2893,151.3315,151.0867,151.0867,181500.0
2012-03-23 09:30:00,179.05,179.23,178.66,178.7,110100.0,151.1627,151.3146,150.8334,150.8672,110100.0
2012-03-23 09:40:00,178.7,178.79,178.4,178.73,108800.0,150.8672,150.9432,150.6139,150.8925,108800.0
2012-03-23 09:50:00,178.74,178.97,178.48,178.51,166700.0,150.9009,151.0951,150.6814,150.7068,166700.0
2012-03-23 10:00:00,178.46,178.46,177.72,177.87,161800.0,150.6646,150.6646,150.0398,150.1664,161800.0
2012-03-23 10:10:00,177.86,177.97,177.62,177.92,71700.0,150.158,150.2509,149.9554,150.2087,71700.0
2012-03-23 10:20:00,177.89,178.09,177.76,177.82,81600.0,150.1833,150.3522,150.0736,150.1242,81600.0
2012-03-23 10:30:00,177.84,178.43,177.78,178.35,89500.0,150.1411,150.6392,150.0905,150.5717,89500.0
2012-03-23 10:40:00,178.33,178.6,178.32,178.57,45700.0,150.5548,150.7827,150.5464,150.7574,45700.0
2012-03-23 10:50:00,178.6,178.85,178.56,178.74,28700.0,150.7827,150.9938,150.749,150.9009,28700.0
2012-03-23 11:00:00,178.76,178.79,178.65,178.73,24400.0,150.9178,150.9432,150.825,150.8925,24400.0
2012-03-23 11:10:00,178.7,178.84,178.56,178.81,61000.0,150.8672,150.9854,150.749,150.96,61000.0
2012-03-23 11:20:00,178.8,179.06,178.75,179.06,26500.0,150.9516,151.1711,150.9094,151.1711,26500.0
2012-03-23 11:30:00,179.09,179.3,179.09,179.17,27000.0,151.1964,151.3737,151.1964,151.264,27000.0
2012-03-23 11:40:00,179.14,179.31,179.12,179.31,16800.0,151.2386,151.3822,151.2218,151.3822,16800.0
2012-03-23 11:50:00,179.22,179.4,179.19,179.28,22800.0,151.3062,151.4581,151.2809,151.3568,22800.0
2012-03-23 12:00:00,179.3,179.33,179.11,179.24,21200.0,151.3737,151.399,151.2133,151.3231,21200.0
2012-03-23 12:10:00,179.23,179.27,179.13,179.16,25300.0,151.3146,151.3484,151.2302,151.2555,25300.0
2012-03-23 12:20:00,179.16,179.28,179.15,179.19,13700.0,151.2555,151.3568,151.2471,151.2809,13700.0
2012-03-23 12:30:00,179.22,179.23,179.0,179.15,13400.0,151.3062,151.3146,151.1204,151.2471,13400.0
2012-03-23 12:40:00,179.15,179.37,179.15,179.34,20200.0,151.2471,151.4328,151.2471,151.4075,20200.0
2012-03-23 12:50:00,179.38,179.64,179.24,179.48,48100.0,151.4413,151.6608,151.3231,151.5257,48100.0
2012-03-23 13:00:00,179.5,179.56,179.46,179.5,35700.0,151.5426,151.5932,151.5088,151.5426,35700.0
2012-03-23 13:10:00,179.5,179.53,179.36,179.51,48800.0,151.5426,151.5679,151.4244,151.551,48800.0
2012-03-23 13:20:00,179.51,179.72,179.51,179.7,129400.0,151.551,151.7283,151.551,151.7114,129400.0
2012-03-23 13:30:00,179.71,179.93,179.62,179.65,70900.0,151.7199,151.9056,151.6439,151.6692,70900.0
2012-03-23 13:40:00,179.67,179.73,179.62,179.7,12600.0,151.6861,151.7367,151.6439,151.7114,12600.0
2012-03-23 13:50:00,179.71,179.88,179.53,179.53,66900.0,151.7199,151.8634,151.5679,151.5679,66900.0
2012-03-23 14:00:00,179.54,179.72,179.54,179.69,18700.0,151.5763,151.7283,151.5763,151.703,18700.0
2012-03-23 14:10:00,179.68,179.98,179.68,179.91,25200.0,151.6945,151.9478,151.6945,151.8887,25200.0
2012-03-23 14:20:00,179.89,180.09,179.87,180.09,17400.0,151.8718,152.0407,151.8549,152.0407,17400.0
2012-03-23 14:30:00,180.09,180.12,180.0,180.0,22700.0,152.0407,152.066,151.9647,151.9647,22700.0
2012-03-23 14:40:00,180.0,180.12,179.97,180.1,17600.0,151.9647,152.066,151.9394,152.0491,17600.0
2012-03-23 14:50:00,180.09,180.3,180.04,180.07,28700.0,152.0407,152.218,151.9985,152.0238,28700.0
2012-03-23 15:00:00,180.07,180.13,180.0,180.04,10800.0,152.0238,152.0744,151.9647,151.9985,10800.0
2012-03-23 15:10:00,180.03,180.03,179.77,179.95,24300.0,151.99,151.99,151.7705,151.9225,24300.0
2012-03-23 15:20:00,179.96,180.08,179.96,180.03,215400.0,151.9309,152.0322,151.9309,151.99,215400.0
2012-03-23 15:30:00,180.04,180.16,179.98,180.05,70600.0,151.9985,152.0998,151.9478,152.0069,70600.0
2012-03-23 15:40:00,180.07,180.12,179.85,179.94,48500.0,152.0238,152.066,151.8381,151.914,48500.0
2012-03-23 15:50:00,179.92,180.14,179.92,180.12,142600.0,151.8972,152.0829,151.8972,152.066,142600.0
2012-03-26 09:30:00,181.8,182.32,181.68,182.26,260300.0,153.4843,153.9234,153.383,153.8727,260300.0
2012-03-26 09:40:00,182.25,182.28,181.86,182.11,227400.0,153.8643,153.8896,153.535,153.7461,227400.0
2012-03-26 09:50:00,182.1,182.12,181.65,181.9,92600.0,153.7376,153.7545,153.3577,153.5688,92600.0
2012-03-26 10:00:00,181.87,181.96,181.53,181.92,102700.0,153.5434,153.6194,153.2564,153.5857,102700.0
2012-03-26 10:10:00,181.93,182.46,181.9,182.32,293600.0,153.5941,154.0415,153.5688,153.9234,293600.0
2012-03-26 10:20:00,182.32,182.41,182.01,182.06,109700.0,153.9234,153.9993,153.6616,153.7038,109700.0
2012-03-26 10:30:00,182.06,182.23,182.02,182.07,48100.0,153.7038,153.8474,153.6701,153.7123,48100.0
2012-03-26 10:40:00,182.03,182.25,181.97,182.18,75400.0,153.6785,153.8643,153.6279,153.8052,75400.0
2012-03-26 10:50:00,182.19,182.24,182.11,182.22,35400.0,153.8136,153.8558,153.7461,153.8389,35400.0
2012-03-26 11:00:00,182.23,182.24,182.02,182.21,74700.0,153.8474,153.8558,153.6701,153.8305,74700.0
2012-03-26 11:10:00,182.19,182.22,182.13,182.19,35700.0,153.8136,153.8389,153.7629,153.8136,35700.0
2012-03-26 11:20:00,182.2,182.34,182.14,182.28,82400.0,153.822,153.9402,153.7714,153.8896,82400.0
2012-03-26 11:30:00,182.28,182.45,182.23,182.42,30200.0,153.8896,154.0331,153.8474,154.0078,30200.0
2012-03-26 11:40:00,182.4,182.4,182.24,182.31,51300.0,153.9909,153.9909,153.8558,153.9149,51300.0
2012-03-26 11:50:00,182.32,182.37,182.23,182.25,18800.0,153.9234,153.9656,153.8474,153.8643,18800.0
2012-03-26 12:00:00,182.23,182.28,182.21,182.23,16500.0,153.8474,153.8896,153.8305,153.8474,16500.0
2012-03-26 12:10:00,182.23,182.25,182.15,182.19,32100.0,153.8474,153.8643,153.7798,153.8136,32100.0
2012-03-26 12:20:00,182.2,182.24,182.06,182.11,24200.0,153.822,153.8558,153.7038,153.7461,24200.0
2012-03-26 12:30:00,182.11,182.2,181.97,182.01,33500.0,153.7461,153.822,153.6279,153.6616,33500.0
2012-03-26 12:40:00,182.01,182.05,181.89,182.03,30300.0,153.6616,153.6954,153.5603,153.6785,30300.0
2012-03-26 12:50:00,182.07,182.14,181.96,181.98,27600.0,153.7123,153.7714,153.6194,153.6363,27600.0
2012-03-26 13:00:00,181.99,182.04,181.8,181.89,26400.0,153.6447,153.687,153.4843,153.5603,26400.0
2012-03-26 13:10:00,181.9,181.95,181.82,181.9,20000.0,153.5688,153.611,153.5012,153.5688,20000.0
2012-03-26 13:20:00,181.9,182.11,181.88,182.0,16900.0,153.5688,153.7461,153.5519,153.6532,16900.0
2012-03-26 13:30:00,182.02,182.26,182.0,182.18,38500.0,153.6701,153.8727,153.6532,153.8052,38500.0
2012-03-26 13:40:00,182.19,182.3,182.19,182.26,54100.0,153.8136,153.9065,153.8136,153.8727,54100.0
2012-03-26 13:50:00,182.26,182.32,182.23,182.29,53100.0,153.8727,153.9234,153.8474,153.898,53100.0
2012-03-26 14:00:00,182.3,182.35,182.24,182.3,51600.0,153.9065,153.9487,153.8558,153.9065,51600.0
2012-03-26 14:10:00,182.36,182.37,182.26,182.35,71800.0,153.9571,153.9656,153.8727,153.9487,71800.0
2012-03-26 14:20:00,182.36,182.55,182.35,182.47,70400.0,153.9571,154.1175,153.9487,154.05,70400.0
2012-03-26 14:30:00,182.47,182.5,182.3,182.33,75000.0,154.05,154.0753,153.9065,153.9318,75000.0
2012-03-26 14:40:00,182.34,182.5,182.33,182.43,42300.0,153.9402,154.0753,153.9318,154.0162,42300.0
2012-03-26 14:50:00,182.45,182.6,182.36,182.5,56600.0,154.0331,154.1597,153.9571,154.0753,56600.0
2012-03-26 15:00:00,182.5,182.74,182.43,182.52,65500.0,154.0753,154.2779,154.0162,154.0922,65500.0
2012-03-26 15:10:00,182.56,182.7,182.55,182.63,33100.0,154.126,154.2442,154.1175,154.1851,33100.0
2012-03-26 15:20:00,182.65,182.66,182.49,182.52,61700.0,154.202,154.2104,154.0669,154.0922,61700.0
2012-03-26 15:30:00,182.52,182.57,182.22,182.27,62100.0,154.0922,154.1344,153.8389,153.8811,62100.0
2012-03-26 15:40:00,182.26,182.49,182.23,182.48,125500.0,153.8727,154.0669,153.8474,154.0584,125500.0
2012-03-26 15:50:00,182.46,182.78,182.24,182.74,277100.0,154.0415,154.3117,153.8558,154.2779,277100.0
2012-03-27 09:30:00,182.71,182.95,182.59,182.81,116200.0,154.2526,154.4552,154.1513,154.337,116200.0
2012-03-27 09:40:00,182.78,182.96,182.72,182.84,116300.0,154.3117,154.4637,154.261,154.3624,116300.0
2012-03-27 09:50:00,182.85,183.04,182.79,182.95,69800.0,154.3708,154.5312,154.3201,154.4552,69800.0
2012-03-27 10:00:00,182.98,182.98,182.55,182.75,118400.0,154.4806,154.4806,154.1175,154.2864,118400.0
2012-03-27 10:10:00,182.76,183.11,182.71,183.07,51500.0,154.2948,154.5903,154.2526,154.5565,51500.0
2012-03-27 10:20:00,183.06,183.07,182.62,182.86,50800.0,154.5481,154.5565,154.1766,154.3792,50800.0
2012-03-27 10:30:00,182.91,182.97,182.65,182.81,59900.0,154.4215,154.4721,154.202,154.337,59900.0
2012-03-27 10:40:00,182.82,182.84,182.67,182.75,33500.0,154.3455,154.3624,154.2188,154.2864,33500.0
2012-03-27 10:50:00,182.71,182.74,182.42,182.47,65700.0,154.2526,154.2779,154.0078,154.05,65700.0
2012-03-27 11:00:00,182.47,182.61,182.42,182.54,124700.0,154.05,154.1682,154.0078,154.1091,124700.0
2012-03-27 11:10:00,182.55,182.67,182.45,182.58,53600.0,154.1175,154.2188,154.0331,154.1429,53600.0
2012-03-27 11:20:00,182.63,182.68,182.44,182.5,24500.0,154.1851,154.2273,154.0247,154.0753,24500.0
2012-03-27 11:30:00,182.46,182.54,182.38,182.39,18500.0,154.0415,154.1091,153.974,153.9824,18500.0
2012-03-27 11:40:00,182.38,182.45,182.3,182.43,25400.0,153.974,154.0331,153.9065,154.0162,25400.0
2012-03-27 11:50:00,182.43,182.68,182.4,182.62,30200.0,154.0162,154.2273,153.9909,154.1766,30200.0
2012-03-27 12:00:00,182.64,182.78,182.6,182.65,33100.0,154.1935,154.3117,154.1597,154.202,33100.0
2012-03-27 12:10:00,182.66,182.71,182.6,182.62,16900.0,154.2104,154.2526,154.1597,154.1766,16900.0
2012-03-27 12:20:00,182.63,182.67,182.52,182.6,18700.0,154.1851,154.2188,154.0922,154.1597,18700.0
2012-03-27 12:30:00,182.55,182.6,182.5,182.56,24100.0,154.1175,154.1597,154.0753,154.126,24100.0
2012-03-27 12:40:00,182.56,182.61,182.53,182.59,13000.0,154.126,154.1682,154.1006,154.1513,13000.0
2012-03-27 12:50:00,182.54,182.7,182.38,182.69,38900.0,154.1091,154.2442,153.974,154.2357,38900.0
2012-03-27 13:00:00,182.67,182.76,182.64,182.67,49600.0,154.2188,154.2948,154.1935,154.2188,49600.0
2012-03-27 13:10:00,182.66,182.67,182.48,182.51,22600.0,154.2104,154.2188,154.0584,154.0838,22600.0
2012-03-27 13:20:00,182.52,182.57,182.35,182.5,22500.0,154.0922,154.1344,153.9487,154.0753,22500.0
2012-03-27 13:30:00,182.52,182.53,182.38,182.45,12500.0,154.0922,154.1006,153.974,154.0331,12500.0
2012-03-27 13:40:00,182.45,182.62,182.4,182.56,11900.0,154.0331,154.1766,153.9909,154.126,11900.0
2012-03-27 13:50:00,182.57,182.63,182.52,182.6,10600.0,154.1344,154.1851,154.0922,154.1597,10600.0
2012-03-27 14:00:00,182.6,182.69,182.53,182.69,30200.0,154.1597,154.2357,154.1006,154.2357,30200.0
2012-03-27 14:10:00,182.68,182.86,182.68,182.75,37200.0,154.2273,154.3792,154.2273,154.2864,37200.0
2012-03-27 14:20:00,182.77,182.78,182.66,182.73,16000.0,154.3033,154.3117,154.2104,154.2695,16000.0
2012-03-27 14:30:00,182.74,182.76,182.58,182.62,30600.0,154.2779,154.2948,154.1429,154.1766,30600.0
2012-03-27 14:40:00,182.64,182.77,182.64,182.73,17700.0,154.1935,154.3033,154.1935,154.2695,17700.0
2012-03-27 14:50:00,182.72,182.79,182.58,182.67,27800.0,154.261,154.3201,154.1429,154.2188,27800.0
2012-03-27 15:00:00,182.69,182.74,182.6,182.69,42000.0,154.2357,154.2779,154.1597,154.2357,42000.0
2012-03-27 15:10:00,182.7,182.71,182.44,182.55,40300.0,154.2442,154.2526,154.0247,154.1175,40300.0
2012-03-27 15:20:00,182.53,182.54,182.29,182.39,58600.0,154.1006,154.1091,153.898,153.9824,58600.0
2012-03-27 15:30:00,182.38,182.54,182.34,182.42,51300.0,153.974,154.1091,153.9402,154.0078,51300.0
2012-03-27 15:40:00,182.43,182.45,182.1,182.21,49400.0,154.0162,154.0331,153.7376,153.8305,49400.0
2012-03-27 15:50:00,182.17,182.3,182.02,182.12,133900.0,153.7967,153.9065,153.6701,153.7545,133900.0
2012-03-28 09:30:00,181.98,182.33,181.89,182.3,47300.0,153.6363,153.9318,153.5603,153.9065,47300.0
2012-03-28 09:40:00,182.3,182.38,181.28,181.3,57900.0,153.9065,153.974,153.0453,153.0622,57900.0
2012-03-28 09:50:00,181.32,181.95,181.27,181.72,72700.0,153.0791,153.611,153.0369,153.4168,72700.0
2012-03-28 10:00:00,181.73,182.13,181.73,181.87,51200.0,153.4252,153.7629,153.4252,153.5434,51200.0
2012-03-28 10:10:00,181.82,182.09,181.55,181.76,45900.0,153.5012,153.7292,153.2733,153.4506,45900.0
2012-03-28 10:20:00,181.75,181.98,181.48,181.69,32900.0,153.4421,153.6363,153.2142,153.3915,32900.0
2012-03-28 10:30:00,181.69,181.69,180.85,181.04,109400.0,153.3915,153.3915,152.6823,152.8427,109400.0
2012-03-28 10:40:00,181.08,181.08,180.78,180.81,38200.0,152.8765,152.8765,152.6232,152.6485,38200.0
2012-03-28 10:50:00,180.79,180.91,180.53,180.91,39300.0,152.6317,152.733,152.4121,152.733,39300.0
2012-03-28 11:00:00,180.88,180.92,180.48,180.73,40000.0,152.7076,152.7414,152.3699,152.581,40000.0
2012-03-28 11:10:00,180.73,180.93,180.66,180.91,20200.0,152.581,152.7498,152.5219,152.733,20200.0
2012-03-28 11:20:00,180.92,180.94,180.64,180.71,21900.0,152.7414,152.7583,152.505,152.5641,21900.0
2012-03-28 11:30:00,180.7,180.7,180.23,180.46,73000.0,152.5557,152.5557,152.1589,152.353,73000.0
2012-03-28 11:40:00,180.48,180.54,180.12,180.12,33100.0,152.3699,152.4206,152.066,152.066,33100.0
2012-03-28 11:50:00,180.13,180.13,179.47,179.97,134300.0,152.0744,152.0744,151.5172,151.9394,134300.0
2012-03-28 12:00:00,179.92,180.15,179.69,179.99,31900.0,151.8972,152.0913,151.703,151.9563,31900.0
2012-03-28 12:10:00,179.99,180.4,179.77,180.3,66100.0,151.9563,152.3024,151.7705,152.218,66100.0
2012-03-28 12:20:00,180.31,180.38,180.19,180.33,31400.0,152.2264,152.2855,152.1251,152.2433,31400.0
2012-03-28 12:30:00,180.34,180.45,180.07,180.14,39400.0,152.2517,152.3446,152.0238,152.0829,39400.0
2012-03-28 12:40:00,180.17,180.32,180.12,180.3,22600.0,152.1082,152.2349,152.066,152.218,22600.0
2012-03-28 12:50:00,180.24,180.27,180.08,180.18,16900.0,152.1673,152.1926,152.0322,152.1167,16900.0
2012-03-28 13:00:00,180.16,180.28,180.14,180.21,14400.0,152.0998,152.2011,152.0829,152.142,14400.0
2012-03-28 13:10:00,180.21,180.21,179.97,180.11,23400.0,152.142,152.142,151.9394,152.0576,23400.0
2012-03-28 13:20:00,180.11,180.14,179.84,180.1,20600.0,152.0576,152.0829,151.8296,152.0491,20600.0
2012-03-28 13:30:00,180.1,180.13,179.9,180.13,20600.0,152.0491,152.0744,151.8803,152.0744,20600.0
2012-03-28 13:40:00,180.1,180.26,179.96,180.04,18400.0,152.0491,152.1842,151.9309,151.9985,18400.0
2012-03-28 13:50:00,180.0,180.28,179.98,180.23,16200.0,151.9647,152.2011,151.9478,152.1589,16200.0
2012-03-28 14:00:00,180.25,180.25,179.74,179.85,28200.0,152.1758,152.1758,151.7452,151.8381,28200.0
2012-03-28 14:10:00,179.83,179.99,179.67,179.82,51400.0,151.8212,151.9563,151.6861,151.8127,51400.0
2012-03-28 14:20:00,179.81,179.93,179.74,179.92,22300.0,151.8043,151.9056,151.7452,151.8972,22300.0
2012-03-28 14:30:00,179.91,180.19,179.85,180.11,19600.0,151.8887,152.1251,151.8381,152.0576,19600.0
2012-03-28 14:40:00,180.08,180.44,180.08,180.32,22700.0,152.0322,152.3362,152.0322,152.2349,22700.0
2012-03-28 14:50:00,180.34,180.49,180.24,180.47,18400.0,152.2517,152.3784,152.1673,152.3615,18400.0
2012-03-28 15:00:00,180.48,180.74,180.48,180.54,168600.0,152.3699,152.5894,152.3699,152.4206,168600.0
2012-03-28 15:10:00,180.55,180.62,180.42,180.45,24300.0,152.429,152.4881,152.3193,152.3446,24300.0
2012-03-28 15:20:00,180.43,180.64,180.36,180.57,23200.0,152.3277,152.505,152.2686,152.4459,23200.0
2012-03-28 15:30:00,180.55,180.76,180.4,180.65,27200.0,152.429,152.6063,152.3024,152.5135,27200.0
2012-03-28 15:40:00,180.69,181.03,180.65,180.92,110500.0,152.5472,152.8343,152.5135,152.7414,110500.0
2012-03-28 15:50:00,180.9,181.13,180.79,181.1,71000.0,152.7245,152.9187,152.6317,152.8934,71000.0
2012-03-29 09:30:00,179.94,180.16,179.72,179.73,95400.0,151.914,152.0998,151.7283,151.7367,95400.0
2012-03-29 09:40:00,179.72,180.18,179.55,179.99,66200.0,151.7283,152.1167,151.5848,151.9563,66200.0
2012-03-29 09:50:00,179.98,179.98,179.14,179.55,95900.0,151.9478,151.9478,151.2386,151.5848,95900.0
2012-03-29 10:00:00,179.51,179.88,179.4,179.67,72400.0,151.551,151.8634,151.4581,151.6861,72400.0
2012-03-29 10:10:00,179.63,179.68,179.22,179.38,109200.0,151.6523,151.6945,151.3062,151.4413,109200.0
2012-03-29 10:20:00,179.37,179.62,179.14,179.14,55500.0,151.4328,151.6439,151.2386,151.2386,55500.0
2012-03-29 10:30:00,179.13,179.35,178.91,179.11,73800.0,151.2302,151.4159,151.0445,151.2133,73800.0
2012-03-29 10:40:00,179.08,179.27,179.05,179.16,19900.0,151.188,151.3484,151.1627,151.2555,19900.0
2012-03-29 10:50:00,179.13,179.36,178.95,179.35,29400.0,151.2302,151.4244,151.0782,151.4159,29400.0
2012-03-29 11:00:00,179.32,179.53,179.19,179.5,52100.0,151.3906,151.5679,151.2809,151.5426,52100.0
2012-03-29 11:10:00,179.52,179.55,179.22,179.25,33600.0,151.5595,151.5848,151.3062,151.3315,33600.0
2012-03-29 11:20:00,179.28,179.39,178.95,178.96,48200.0,151.3568,151.4497,151.0782,151.0867,48200.0
2012-03-29 11:30:00,178.93,179.11,178.82,179.02,33000.0,151.0613,151.2133,150.9685,151.1373,33000.0
2012-03-29 11:40:00,179.04,179.24,179.04,179.1,18000.0,151.1542,151.3231,151.1542,151.2049,18000.0
2012-03-29 11:50:00,179.14,179.14,178.81,179.06,51400.0,151.2386,151.2386,150.96,151.1711,51400.0
2012-03-29 12:00:00,179.06,179.19,179.01,179.15,25500.0,151.1711,151.2809,151.1289,151.2471,25500.0
2012-03-29 12:10:00,179.16,179.18,179.03,179.17,33500.0,151.2555,151.2724,151.1458,151.264,33500.0
2012-03-29 12:20:00,179.17,179.17,178.97,179.07,37200.0,151.264,151.264,151.0951,151.1795,37200.0
2012-03-29 12:30:00,179.01,179.21,178.9,179.21,58200.0,151.1289,151.2977,151.036,151.2977,58200.0
2012-03-29 12:40:00,179.2,179.22,179.07,179.21,33200.0,151.2893,151.3062,151.1795,151.2977,33200.0
2012-03-29 12:50:00,179.21,179.69,179.2,179.66,41900.0,151.2977,151.703,151.2893,151.6776,41900.0
2012-03-29 13:00:00,179.63,179.63,179.43,179.43,23100.0,151.6523,151.6523,151.4835,151.4835,23100.0
2012-03-29 13:10:00,179.46,179.47,179.24,179.38,23600.0,151.5088,151.5172,151.3231,151.4413,23600.0
2012-03-29 13:20:00,179.39,179.57,179.39,179.56,20600.0,151.4497,151.6017,151.4497,151.5932,20600.0
2012-03-29 13:30:00,179.56,179.72,179.5,179.7,18900.0,151.5932,151.7283,151.5426,151.7114,18900.0
2012-03-29 13:40:00,179.7,179.71,179.43,179.49,36200.0,151.7114,151.7199,151.4835,151.5341,36200.0
2012-03-29 13:50:00,179.53,179.74,179.45,179.63,25900.0,151.5679,151.7452,151.5004,151.6523,25900.0
2012-03-29 14:00:00,179.62,180.05,179.6,179.88,48900.0,151.6439,152.0069,151.627,151.8634,48900.0
2012-03-29 14:10:00,179.88,180.26,179.86,180.26,54500.0,151.8634,152.1842,151.8465,152.1842,54500.0
2012-03-29 14:20:00,180.27,180.37,180.14,180.3,40500.0,152.1926,152.2771,152.0829,152.218,40500.0
2012-03-29 14:30:00,180.31,180.35,180.13,180.14,20800.0,152.2264,152.2602,152.0744,152.0829,20800.0
2012-03-29 14:40:00,180.15,180.32,180.15,180.31,13200.0,152.0913,152.2349,152.0913,152.2264,13200.0
2012-03-29 14:50:00,180.32,180.47,180.27,180.27,20500.0,152.2349,152.3615,152.1926,152.1926,20500.0
2012-03-29 15:00:00,180.27,180.38,180.16,180.37,22700.0,152.1926,152.2855,152.0998,152.2771,22700.0
2012-03-29 15:10:00,180.39,180.95,180.39,180.93,82500.0,152.294,152.7667,152.294,152.7498,82500.0
2012-03-29 15:20:00,180.94,180.94,180.74,180.81,42400.0,152.7583,152.7583,152.5894,152.6485,42400.0
2012-03-29 15:30:00,180.85,181.08,180.82,180.88,41000.0,152.6823,152.8765,152.657,152.7076,41000.0
2012-03-29 15:40:00,180.91,181.29,180.91,181.09,72100.0,152.733,153.0538,152.733,152.8849,72100.0
2012-03-29 15:50:00,181.12,181.2,180.84,180.86,129000.0,152.9103,152.9778,152.6739,152.6907,129000.0
2012-03-30 09:30:00,182.02,182.05,181.54,181.87,71200.0,153.6701,153.6954,153.2648,153.5434,71200.0
2012-03-30 09:40:00,181.9,181.9,181.15,181.3,62500.0,153.5688,153.5688,152.9356,153.0622,62500.0
2012-03-30 09:50:00,181.31,181.66,181.04,181.05,54000.0,153.0707,153.3661,152.8427,152.8512,54000.0
2012-03-30 10:00:00,181.05,181.41,180.92,181.21,57400.0,152.8512,153.1551,152.7414,152.9862,57400.0
2012-03-30 10:10:00,181.12,181.16,180.78,180.78,51200.0,152.9103,152.944,152.6232,152.6232,51200.0
2012-03-30 10:20:00,180.76,180.76,180.44,180.71,31700.0,152.6063,152.6063,152.3362,152.5641,31700.0
2012-03-30 10:30:00,180.71,180.78,180.21,180.21,38200.0,152.5641,152.6232,152.142,152.142,38200.0
2012-03-30 10:40:00,180.2,180.65,180.16,180.58,21900.0,152.1335,152.5135,152.0998,152.4544,21900.0
2012-03-30 10:50:00,180.57,180.67,180.41,180.57,31300.0,152.4459,152.5303,152.3108,152.4459,31300.0
2012-03-30 11:00:00,180.58,180.86,180.58,180.77,35500.0,152.4544,152.6907,152.4544,152.6148,35500.0
2012-03-30 11:10:00,180.79,181.44,180.79,181.38,69100.0,152.6317,153.1804,152.6317,153.1298,69100.0
2012-03-30 11:20:00,181.42,181.47,181.3,181.39,47400.0,153.1635,153.2057,153.0622,153.1382,47400.0
2012-03-30 11:30:00,181.42,181.46,181.2,181.27,22200.0,153.1635,153.1973,152.9778,153.0369,22200.0
2012-03-30 11:40:00,181.22,181.35,181.21,181.29,25700.0,152.9947,153.1044,152.9862,153.0538,25700.0
2012-03-30 11:50:00,181.29,181.56,181.25,181.36,29200.0,153.0538,153.2817,153.02,153.1129,29200.0
2012-03-30 12:00:00,181.37,181.37,181.19,181.23,12200.0,153.1213,153.1213,152.9693,153.0031,12200.0
2012-03-30 12:10:00,181.22,181.23,181.05,181.12,23400.0,152.9947,153.0031,152.8512,152.9103,23400.0
2012-03-30 12:20:00,181.1,181.26,181.07,181.26,21100.0,152.8934,153.0284,152.868,153.0284,21100.0
2012-03-30 12:30:00,181.24,181.32,181.13,181.32,13700.0,153.0116,153.0791,152.9187,153.0791,13700.0
2012-03-30 12:40:00,181.31,181.5,181.3,181.47,14300.0,153.0707,153.2311,153.0622,153.2057,14300.0
2012-03-30 12:50:00,181.5,181.5,181.2,181.2,17800.0,153.2311,153.2311,152.9778,152.9778,17800.0
2012-03-30 13:00:00,181.27,181.32,181.23,181.29,8600.0,153.0369,153.0791,153.0031,153.0538,8600.0
2012-03-30 13:10:00,181.31,181.54,181.3,181.47,12200.0,153.0707,153.2648,153.0622,153.2057,12200.0
2012-03-30 13:20:00,181.46,181.55,181.4,181.46,22100.0,153.1973,153.2733,153.1466,153.1973,22100.0
2012-03-30 13:30:00,181.49,181.54,181.42,181.53,20300.0,153.2226,153.2648,153.1635,153.2564,20300.0
2012-03-30 13:40:00,181.53,181.55,181.43,181.49,10300.0,153.2564,153.2733,153.172,153.2226,10300.0
2012-03-30 13:50:00,181.49,181.56,181.48,181.53,8800.0,153.2226,153.2817,153.2142,153.2564,8800.0
2012-03-30 14:00:00,181.53,181.68,181.53,181.6,12200.0,153.2564,153.383,153.2564,153.3155,12200.0
2012-03-30 14:10:00,181.62,181.71,181.62,181.66,18900.0,153.3324,153.4084,153.3324,153.3661,18900.0
2012-03-30 14:20:00,181.67,181.74,181.54,181.54,20000.0,153.3746,153.4337,153.2648,153.2648,20000.0
2012-03-30 14:30:00,181.55,181.6,181.47,181.55,7900.0,153.2733,153.3155,153.2057,153.2733,7900.0
2012-03-30 14:40:00,181.59,181.73,181.59,181.67,13500.0,153.307,153.4252,153.307,153.3746,13500.0
2012-03-30 14:50:00,181.68,181.69,181.33,181.35,18100.0,153.383,153.3915,153.0875,153.1044,18100.0
2012-03-30 15:00:00,181.35,181.41,181.13,181.3,34400.0,153.1044,153.1551,152.9187,153.0622,34400.0
2012-03-30 15:10:00,181.28,181.43,181.16,181.43,29700.0,153.0453,153.172,152.944,153.172,29700.0
2012-03-30 15:20:00,181.4,181.4,181.16,181.23,37200.0,153.1466,153.1466,152.944,153.0031,37200.0
2012-03-30 15:30:00,181.22,181.44,181.2,181.31,65000.0,152.9947,153.1804,152.9778,153.0707,65000.0
2012-03-30 15:40:00,181.31,181.4,180.92,181.11,51500.0,153.0707,153.1466,152.7414,152.9018,51500.0
2012-03-30 15:50:00,181.1,181.29,180.7,180.76,198600.0,152.8934,153.0538,152.5557,152.6063,198600.0
2012-04-02 09:30:00,180.47,180.68,180.0,180.49,154200.0,152.3615,152.5388,151.9647,152.3784,154200.0
2012-04-02 09:40:00,180.48,180.58,180.28,180.41,195800.0,152.3699,152.4544,152.2011,152.3108,195800.0
2012-04-02 09:50:00,180.4,180.46,179.88,180.13,77800.0,152.3024,152.353,151.8634,152.0744,77800.0
2012-04-02 10:00:00,180.2,180.97,180.2,180.76,113500.0,152.1335,152.7836,152.1335,152.6063,113500.0
2012-04-02 10:10:00,180.82,181.4,180.8,181.34,98800.0,152.657,153.1466,152.6401,153.096,98800.0
2012-04-02 10:20:00,181.35,181.38,181.04,181.11,35000.0,153.1044,153.1298,152.8427,152.9018,35000.0
2012-04-02 10:30:00,181.12,181.22,180.99,181.01,30500.0,152.9103,152.9947,152.8005,152.8174,30500.0
2012-04-02 10:40:00,181.01,181.13,180.86,181.13,34300.0,152.8174,152.9187,152.6907,152.9187,34300.0
2012-04-02 10:50:00,181.16,181.29,181.03,181.19,74400.0,152.944,153.0538,152.8343,152.9693,74400.0
2012-04-02 11:00:00,181.22,181.49,181.06,181.48,81200.0,152.9947,153.2226,152.8596,153.2142,81200.0
2012-04-02 11:10:00,181.49,181.66,181.33,181.37,122200.0,153.2226,153.3661,153.0875,153.1213,122200.0
2012-04-02 11:20:00,181.39,181.68,181.39,181.62,32900.0,153.1382,153.383,153.1382,153.3324,32900.0
2012-04-02 11:30:00,181.64,181.81,181.59,181.64,60200.0,153.3493,153.4928,153.307,153.3493,60200.0
2012-04-02 11:40:00,181.63,181.98,181.61,181.94,43600.0,153.3408,153.6363,153.3239,153.6025,43600.0
2012-04-02 11:50:00,181.92,182.13,181.85,182.05,34300.0,153.5857,153.7629,153.5266,153.6954,34300.0
2012-04-02 12:00:00,182.05,182.34,182.05,182.31,57600.0,153.6954,153.9402,153.6954,153.9149,57600.0
2012-04-02 12:10:00,182.29,182.29,182.06,182.2,36900.0,153.898,153.898,153.7038,153.822,36900.0
2012-04-02 12:20:00,182.16,182.28,182.12,182.15,28300.0,153.7883,153.8896,153.7545,153.7798,28300.0
2012-04-02 12:30:00,182.14,182.3,182.13,182.19,54200.0,153.7714,153.9065,153.7629,153.8136,54200.0
2012-04-02 12:40:00,182.2,182.33,182.19,182.28,21300.0,153.822,153.9318,153.8136,153.8896,21300.0
2012-04-02 12:50:00,182.27,182.4,182.2,182.26,39500.0,153.8811,153.9909,153.822,153.8727,39500.0
2012-04-02 13:00:00,182.24,182.28,182.19,182.25,30800.0,153.8558,153.8896,153.8136,153.8643,30800.0
2012-04-02 13:10:00,182.27,182.36,182.18,182.26,23000.0,153.8811,153.9571,153.8052,153.8727,23000.0
2012-04-02 13:20:00,182.28,182.34,182.24,182.27,12100.0,153.8896,153.9402,153.8558,153.8811,12100.0
2012-04-02 13:30:00,182.28,182.4,182.22,182.29,17300.0,153.8896,153.9909,153.8389,153.898,17300.0
2012-04-02 13:40:00,182.29,182.32,182.22,182.26,24600.0,153.898,153.9234,153.8389,153.8727,24600.0
2012-04-02 13:50:00,182.24,182.33,182.22,182.29,32300.0,153.8558,153.9318,153.8389,153.898,32300.0
2012-04-02 14:00:00,182.28,182.3,182.13,182.14,118200.0,153.8896,153.9065,153.7629,153.7714,118200.0
2012-04-02 14:10:00,182.13,182.23,182.08,182.17,34800.0,153.7629,153.8474,153.7207,153.7967,34800.0
2012-04-02 14:20:00,182.18,182.27,182.15,182.16,32900.0,153.8052,153.8811,153.7798,153.7883,32900.0
2012-04-02 14:30:00,182.18,182.33,182.18,182.33,18600.0,153.8052,153.9318,153.8052,153.9318,18600.0
2012-04-02 14:40:00,182.31,182.57,182.3,182.57,46500.0,153.9149,154.1344,153.9065,154.1344,46500.0
2012-04-02 14:50:00,182.6,182.65,182.38,182.64,66500.0,154.1597,154.202,153.974,154.1935,66500.0
2012-04-02 15:00:00,182.65,182.73,182.63,182.72,42100.0,154.202,154.2695,154.1851,154.261,42100.0
2012-04-02 15:10:00,182.73,182.8,182.66,182.67,44100.0,154.2695,154.3286,154.2104,154.2188,44100.0
2012-04-02 15:20:00,182.69,182.74,182.35,182.37,98600.0,154.2357,154.2779,153.9487,153.9656,98600.0
2012-04-02 15:30:00,182.35,182.37,181.82,181.83,165800.0,153.9487,153.9656,153.5012,153.5097,165800.0
2012-04-02 15:40:00,181.83,181.86,181.38,181.41,277400.0,153.5097,153.535,153.1298,153.1551,277400.0
2012-04-02 15:50:00,181.44,181.85,181.44,181.77,197600.0,153.1804,153.5266,153.1804,153.459,197600.0
2012-04-03 09:30:00,181.29,182.12,181.27,182.07,140400.0,153.0538,153.7545,153.0369,153.7123,140400.0
2012-04-03 09:40:00,182.09,182.1,181.58,181.82,70900.0,153.7292,153.7376,153.2986,153.5012,70900.0
2012-04-03 09:50:00,181.83,182.14,181.64,181.97,73900.0,153.5097,153.7714,153.3493,153.6279,73900.0
2012-04-03 10:00:00,182.02,182.33,181.74,182.31,115800.0,153.6701,153.9318,153.4337,153.9149,115800.0
2012-04-03 10:10:00,182.33,182.33,181.62,181.71,104500.0,153.9318,153.9318,153.3324,153.4084,104500.0
2012-04-03 10:20:00,181.68,182.25,181.67,182.24,65100.0,153.383,153.8643,153.3746,153.8558,65100.0
2012-04-03 10:30:00,182.24,182.49,182.22,182.31,63000.0,153.8558,154.0669,153.8389,153.9149,63000.0
2012-04-03 10:40:00,182.28,182.55,182.25,182.36,75100.0,153.8896,154.1175,153.8643,153.9571,75100.0
2012-04-03 10:50:00,182.35,182.49,182.34,182.36,27400.0,153.9487,154.0669,153.9402,153.9571,27400.0
2012-04-03 11:00:00,182.34,182.39,182.1,182.13,44000.0,153.9402,153.9824,153.7376,153.7629,44000.0
2012-04-03 11:10:00,182.1,182.24,181.88,182.02,62000.0,153.7376,153.8558,153.5519,153.6701,62000.0
2012-04-03 11:20:00,182.01,182.1,181.82,181.87,40000.0,153.6616,153.7376,153.5012,153.5434,40000.0
2012-04-03 11:30:00,181.85,181.95,181.64,181.79,52300.0,153.5266,153.611,153.3493,153.4759,52300.0
2012-04-03 11:40:00,181.85,181.99,181.83,181.91,42400.0,153.5266,153.6447,153.5097,153.5772,42400.0
2012-04-03 11:50:00,181.9,182.06,181.85,181.99,49200.0,153.5688,153.7038,153.5266,153.6447,49200.0
2012-04-03 12:00:00,182.02,182.02,181.67,181.77,32000.0,153.6701,153.6701,153.3746,153.459,32000.0
2012-04-03 12:10:00,181.76,181.85,181.57,181.81,38400.0,153.4506,153.5266,153.2902,153.4928,38400.0
2012-04-03 12:20:00,181.79,181.99,181.77,181.96,32600.0,153.4759,153.6447,153.459,153.6194,32600.0
2012-04-03 12:30:00,181.96,181.99,181.75,181.75,7500.0,153.6194,153.6447,153.4421,153.4421,7500.0
2012-04-03 12:40:00,181.75,181.97,181.75,181.92,7700.0,153.4421,153.6279,153.4421,153.5857,7700.0
2012-04-03 12:50:00,181.91,182.0,181.88,182.0,15900.0,153.5772,153.6532,153.5519,153.6532,15900.0
2012-04-03 13:00:00,181.99,181.99,181.9,181.96,8600.0,153.6447,153.6447,153.5688,153.6194,8600.0
2012-04-03 13:10:00,181.94,181.95,181.85,181.92,11700.0,153.6025,153.611,153.5266,153.5857,11700.0
2012-04-03 13:20:00,181.92,181.94,181.72,181.85,22200.0,153.5857,153.6025,153.4168,153.5266,22200.0
2012-04-03 13:30:00,181.85,181.85,181.7,181.78,28000.0,153.5266,153.5266,153.3999,153.4675,28000.0
2012-04-03 13:40:00,181.77,181.84,181.64,181.81,14600.0,153.459,153.5181,153.3493,153.4928,14600.0
2012-04-03 13:50:00,181.8,182.14,181.77,182.01,34000.0,153.4843,153.7714,153.459,153.6616,34000.0
2012-04-03 14:00:00,182.0,182.0,181.02,181.24,195200.0,153.6532,153.6532,152.8258,153.0116,195200.0
2012-04-03 14:10:00,181.22,181.38,180.89,181.27,105400.0,152.9947,153.1298,152.7161,153.0369,105400.0
2012-04-03 14:20:00,181.31,181.35,180.95,181.02,45300.0,153.0707,153.1044,152.7667,152.8258,45300.0
2012-04-03 14:30:00,181.01,181.22,180.66,180.71,72700.0,152.8174,152.9947,152.5219,152.5641,72700.0
2012-04-03 14:40:00,180.67,181.12,180.67,181.12,35900.0,152.5303,152.9103,152.5303,152.9103,35900.0
2012-04-03 14:50:00,181.1,181.28,181.02,181.08,64400.0,152.8934,153.0453,152.8258,152.8765,64400.0
2012-04-03 15:00:00,181.13,181.71,181.08,181.57,51800.0,152.9187,153.4084,152.8765,153.2902,51800.0
2012-04-03 15:10:00,181.57,181.75,181.47,181.52,36800.0,153.2902,153.4421,153.2057,153.248,36800.0
2012-04-03 15:20:00,181.58,181.63,181.25,181.34,111800.0,153.2986,153.3408,153.02,153.096,111800.0
2012-04-03 15:30:00,181.33,181.66,181.29,181.5,58000.0,153.0875,153.3661,153.0538,153.2311,58000.0
2012-04-03 15:40:00,181.47,182.07,181.41,182.02,126900.0,153.2057,153.7123,153.1551,153.6701,126900.0
2012-04-03 15:50:00,182.02,182.22,181.87,182.21,129700.0,153.6701,153.8389,153.5434,153.8305,129700.0
2012-04-04 09:30:00,180.43,180.51,179.8,180.23,194700.0,152.3277,152.3953,151.7958,152.1589,194700.0
2012-04-04 09:40:00,180.23,180.48,180.15,180.35,45300.0,152.1589,152.3699,152.0913,152.2602,45300.0
2012-04-04 09:50:00,180.29,180.78,180.25,180.71,62500.0,152.2095,152.6232,152.1758,152.5641,62500.0
2012-04-04 10:00:00,180.68,180.71,180.22,180.23,178000.0,152.5388,152.5641,152.1504,152.1589,178000.0
2012-04-04 10:10:00,180.23,180.23,179.88,179.89,137300.0,152.1589,152.1589,151.8634,151.8718,137300.0
2012-04-04 10:20:00,179.86,180.0,179.54,179.73,177300.0,151.8465,151.9647,151.5763,151.7367,177300.0
2012-04-04 10:30:00,179.71,179.74,179.36,179.67,130400.0,151.7199,151.7452,151.4244,151.6861,130400.0
2012-04-04 10:40:00,179.67,179.67,179.07,179.18,155300.0,151.6861,151.6861,151.1795,151.2724,155300.0
2012-04-04 10:50:00,179.18,179.18,178.76,178.82,116700.0,151.2724,151.2724,150.9178,150.9685,116700.0
2012-04-04 11:00:00,178.8,179.29,178.77,179.27,70400.0,150.9516,151.3653,150.9263,151.3484,70400.0
2012-04-04 11:10:00,179.32,179.32,178.97,179.04,79200.0,151.3906,151.3906,151.0951,151.1542,79200.0
2012-04-04 11:20:00,179.02,179.23,178.88,179.07,91400.0,151.1373,151.3146,151.0191,151.1795,91400.0
2012-04-04 11:30:00,179.09,179.58,179.09,179.5,76400.0,151.1964,151.6101,151.1964,151.5426,76400.0
2012-04-04 11:40:00,179.49,179.49,179.24,179.33,53900.0,151.5341,151.5341,151.3231,151.399,53900.0
2012-04-04 11:50:00,179.32,179.49,179.29,179.4,52000.0,151.3906,151.5341,151.3653,151.4581,52000.0
2012-04-04 12:00:00,179.41,179.46,179.24,179.4,48100.0,151.4666,151.5088,151.3231,151.4581,48100.0
2012-04-04 12:10:00,179.4,179.61,179.36,179.58,48000.0,151.4581,151.6354,151.4244,151.6101,48000.0
2012-04-04 12:20:00,179.57,179.62,179.47,179.62,52600.0,151.6017,151.6439,151.5172,151.6439,52600.0
2012-04-04 12:30:00,179.58,179.63,179.51,179.59,75500.0,151.6101,151.6523,151.551,151.6186,75500.0
2012-04-04 12:40:00,179.59,179.61,179.42,179.51,64000.0,151.6186,151.6354,151.475,151.551,64000.0
2012-04-04 12:50:00,179.48,179.59,179.48,179.58,43500.0,151.5257,151.6186,151.5257,151.6101,43500.0
2012-04-04 13:00:00,179.56,179.6,179.4,179.49,97800.0,151.5932,151.627,151.4581,151.5341,97800.0
2012-04-04 13:10:00,179.49,179.59,179.41,179.51,67400.0,151.5341,151.6186,151.4666,151.551,67400.0
2012-04-04 13:20:00,179.51,179.56,179.34,179.38,55800.0,151.551,151.5932,151.4075,151.4413,55800.0
2012-04-04 13:30:00,179.36,179.47,179.34,179.41,65200.0,151.4244,151.5172,151.4075,151.4666,65200.0
2012-04-04 13:40:00,179.42,179.76,179.42,179.7,62900.0,151.475,151.7621,151.475,151.7114,62900.0
2012-04-04 13:50:00,179.72,179.82,179.68,179.8,33400.0,151.7283,151.8127,151.6945,151.7958,33400.0
2012-04-04 14:00:00,179.81,179.83,179.58,179.62,44000.0,151.8043,151.8212,151.6101,151.6439,44000.0
2012-04-04 14:10:00,179.62,179.79,179.62,179.75,107800.0,151.6439,151.7874,151.6439,151.7536,107800.0
2012-04-04 14:20:00,179.72,179.75,179.5,179.58,88400.0,151.7283,151.7536,151.5426,151.6101,88400.0
2012-04-04 14:30:00,179.58,179.77,179.51,179.74,68400.0,151.6101,151.7705,151.551,151.7452,68400.0
2012-04-04 14:40:00,179.76,179.85,179.7,179.79,77500.0,151.7621,151.8381,151.7114,151.7874,77500.0
2012-04-04 14:50:00,179.75,179.76,179.57,179.65,44100.0,151.7536,151.7621,151.6017,151.6692,44100.0
2012-04-04 15:00:00,179.64,179.75,179.54,179.68,52400.0,151.6608,151.7536,151.5763,151.6945,52400.0
2012-04-04 15:10:00,179.67,179.9,179.67,179.7,72900.0,151.6861,151.8803,151.6861,151.7114,72900.0
2012-04-04 15:20:00,179.71,179.81,179.62,179.75,51700.0,151.7199,151.8043,151.6439,151.7536,51700.0
2012-04-04 15:30:00,179.75,179.93,179.72,179.77,48400.0,151.7536,151.9056,151.7283,151.7705,48400.0
2012-04-04 15:40:00,179.75,179.91,179.72,179.9,90400.0,151.7536,151.8887,151.7283,151.8803,90400.0
2012-04-04 15:50:00,179.9,179.94,179.64,179.67,213900.0,151.8803,151.914,151.6608,151.6861,213900.0
2012-04-05 09:30:00,179.22,179.36,178.93,179.02,137800.0,151.3062,151.4244,151.0613,151.1373,137800.0
2012-04-05 09:40:00,179.0,179.7,178.96,179.59,45600.0,151.1204,151.7114,151.0867,151.6186,45600.0
2012-04-05 09:50:00,179.63,179.73,179.36,179.39,31300.0,151.6523,151.7367,151.4244,151.4497,31300.0
2012-04-05 10:00:00,179.42,179.75,179.32,179.62,107300.0,151.475,151.7536,151.3906,151.6439,107300.0
2012-04-05 10:10:00,179.59,179.69,179.23,179.36,67800.0,151.6186,151.703,151.3146,151.4244,67800.0
2012-04-05 10:20:00,179.35,179.59,179.25,179.44,38100.0,151.4159,151.6186,151.3315,151.4919,38100.0
2012-04-05 10:30:00,179.37,179.59,179.23,179.58,27300.0,151.4328,151.6186,151.3146,151.6101,27300.0
2012-04-05 10:40:00,179.58,179.81,179.58,179.81,68300.0,151.6101,151.8043,151.6101,151.8043,68300.0
2012-04-05 10:50:00,179.78,179.91,179.57,179.88,40800.0,151.779,151.8887,151.6017,151.8634,40800.0
2012-04-05 11:00:00,179.86,179.89,179.74,179.86,12400.0,151.8465,151.8718,151.7452,151.8465,12400.0
2012-04-05 11:10:00,179.85,179.95,179.57,179.58,25100.0,151.8381,151.9225,151.6017,151.6101,25100.0
2012-04-05 11:20:00,179.59,179.66,179.55,179.57,24100.0,151.6186,151.6776,151.5848,151.6017,24100.0
2012-04-05 11:30:00,179.61,179.63,179.3,179.35,21000.0,151.6354,151.6523,151.3737,151.4159,21000.0
2012-04-05 11:40:00,179.36,179.47,179.32,179.35,30400.0,151.4244,151.5172,151.3906,151.4159,30400.0
2012-04-05 11:50:00,179.32,179.51,179.18,179.49,22900.0,151.3906,151.551,151.2724,151.5341,22900.0
2012-04-05 12:00:00,179.52,179.56,179.3,179.43,29900.0,151.5595,151.5932,151.3737,151.4835,29900.0
2012-04-05 12:10:00,179.47,179.54,179.32,179.39,22400.0,151.5172,151.5763,151.3906,151.4497,22400.0
2012-04-05 12:20:00,179.37,179.54,179.37,179.41,12900.0,151.4328,151.5763,151.4328,151.4666,12900.0
2012-04-05 12:30:00,179.39,179.42,179.15,179.19,18300.0,151.4497,151.475,151.2471,151.2809,18300.0
2012-04-05 12:40:00,179.17,179.22,179.12,179.13,11200.0,151.264,151.3062,151.2218,151.2302,11200.0
2012-04-05 12:50:00,179.11,179.23,179.11,179.18,7700.0,151.2133,151.3146,151.2133,151.2724,7700.0
2012-04-05 13:00:00,179.2,179.3,179.19,179.21,22100.0,151.2893,151.3737,151.2809,151.2977,22100.0
2012-04-05 13:10:00,179.21,179.34,179.1,179.13,45300.0,151.2977,151.4075,151.2049,151.2302,45300.0
2012-04-05 13:20:00,179.12,179.29,179.12,179.21,13400.0,151.2218,151.3653,151.2218,151.2977,13400.0
2012-04-05 13:30:00,179.19,179.24,179.14,179.22,18800.0,151.2809,151.3231,151.2386,151.3062,18800.0
2012-04-05 13:40:00,179.22,179.22,178.79,178.79,45500.0,151.3062,151.3062,150.9432,150.9432,45500.0
2012-04-05 13:50:00,178.79,178.91,178.68,178.89,70200.0,150.9432,151.0445,150.8503,151.0276,70200.0
2012-04-05 14:00:00,178.88,178.94,178.8,178.82,14500.0,151.0191,151.0698,150.9516,150.9685,14500.0
2012-04-05 14:10:00,178.79,179.02,178.77,178.97,14500.0,150.9432,151.1373,150.9263,151.0951,14500.0
2012-04-05 14:20:00,178.96,179.0,178.85,178.91,30100.0,151.0867,151.1204,150.9938,151.0445,30100.0
2012-04-05 14:30:00,178.89,178.91,178.79,178.79,21000.0,151.0276,151.0445,150.9432,150.9432,21000.0
2012-04-05 14:40:00,178.78,178.85,178.75,178.78,12700.0,150.9347,150.9938,150.9094,150.9347,12700.0
2012-04-05 14:50:00,178.77,178.96,178.71,178.89,29100.0,150.9263,151.0867,150.8756,151.0276,29100.0
2012-04-05 15:00:00,178.88,178.95,178.8,178.83,21200.0,151.0191,151.0782,150.9516,150.9769,21200.0
2012-04-05 15:10:00,178.81,178.82,178.65,178.78,26100.0,150.96,150.9685,150.825,150.9347,26100.0
2012-04-05 15:20:00,178.82,178.99,178.8,178.97,28200.0,150.9685,151.112,150.9516,151.0951,28200.0
2012-04-05 15:30:00,179.0,179.0,178.89,178.97,23300.0,151.1204,151.1204,151.0276,151.0951,23300.0
2012-04-05 15:40:00,178.98,179.17,178.96,179.05,52000.0,151.1036,151.264,151.0867,151.1627,52000.0
2012-04-05 15:50:00,179.07,179.19,178.94,178.95,116700.0,151.1795,151.2809,151.0698,151.0782,116700.0
2012-04-09 09:30:00,176.28,176.45,175.94,176.11,162700.0,148.8241,148.9676,148.537,148.6806,162700.0
2012-04-09 09:40:00,176.13,176.28,175.84,175.88,109600.0,148.6975,148.8241,148.4526,148.4864,109600.0
2012-04-09 09:50:00,175.88,175.97,175.71,175.97,52800.0,148.4864,148.5624,148.3429,148.5624,52800.0
2012-04-09 10:00:00,175.96,176.28,175.93,176.08,82400.0,148.5539,148.8241,148.5286,148.6552,82400.0
2012-04-09 10:10:00,176.1,176.38,176.02,176.24,144800.0,148.6721,148.9085,148.6046,148.7903,144800.0
2012-04-09 10:20:00,176.28,176.71,176.12,176.49,58300.0,148.8241,149.1871,148.689,149.0014,58300.0
2012-04-09 10:30:00,176.45,176.55,176.28,176.29,51100.0,148.9676,149.052,148.8241,148.8325,51100.0
2012-04-09 10:40:00,176.27,176.63,176.27,176.61,24700.0,148.8156,149.1196,148.8156,149.1027,24700.0
2012-04-09 10:50:00,176.62,176.68,176.41,176.6,36600.0,149.1111,149.1618,148.9338,149.0943,36600.0
2012-04-09 11:00:00,176.62,176.62,176.21,176.26,135700.0,149.1111,149.1111,148.765,148.8072,135700.0
2012-04-09 11:10:00,176.25,176.25,175.85,175.93,101900.0,148.7988,148.7988,148.4611,148.5286,101900.0
2012-04-09 11:20:00,175.93,176.03,175.87,175.93,40300.0,148.5286,148.613,148.4779,148.5286,40300.0
2012-04-09 11:30:00,175.92,176.07,175.92,176.0,63700.0,148.5202,148.6468,148.5202,148.5877,63700.0
2012-04-09 11:40:00,175.99,176.11,175.98,176.11,48600.0,148.5793,148.6806,148.5708,148.6806,48600.0
2012-04-09 11:50:00,176.1,176.22,176.03,176.18,46300.0,148.6721,148.7734,148.613,148.7397,46300.0
2012-04-09 12:00:00,176.18,176.21,175.99,176.07,134200.0,148.7397,148.765,148.5793,148.6468,134200.0
2012-04-09 12:10:00,176.06,176.33,176.05,176.26,32800.0,148.6384,148.8663,148.6299,148.8072,32800.0
2012-04-09 12:20:00,176.28,176.32,176.22,176.25,12300.0,148.8241,148.8579,148.7734,148.7988,12300.0
2012-04-09 12:30:00,176.28,176.63,176.28,176.56,28900.0,148.8241,149.1196,148.8241,149.0605,28900.0
2012-04-09 12:40:00,176.55,176.59,176.4,176.53,22100.0,149.052,149.0858,148.9254,149.0352,22100.0
2012-04-09 12:50:00,176.54,176.55,176.3,176.48,24500.0,149.0436,149.052,148.841,148.9929,24500.0
2012-04-09 13:00:00,176.46,176.54,176.41,176.47,19800.0,148.9761,149.0436,148.9338,148.9845,19800.0
2012-04-09 13:10:00,176.45,176.51,176.28,176.29,18200.0,148.9676,149.0183,148.8241,148.8325,18200.0
2012-04-09 13:20:00,176.29,176.34,176.17,176.21,23900.0,148.8325,148.8747,148.7312,148.765,23900.0
2012-04-09 13:30:00,176.22,176.47,176.22,176.46,32100.0,148.7734,148.9845,148.7734,148.9761,32100.0
2012-04-09 13:40:00,176.47,176.51,176.39,176.5,22600.0,148.9845,149.0183,148.917,149.0098,22600.0
2012-04-09 13:50:00,176.47,176.79,176.41,176.75,36700.0,148.9845,149.2547,148.9338,149.2209,36700.0
2012-04-09 14:00:00,176.76,176.77,176.49,176.68,36600.0,149.2293,149.2378,149.0014,149.1618,36600.0
2012-04-09 14:10:00,176.7,176.78,176.56,176.73,44300.0,149.1787,149.2462,149.0605,149.204,44300.0
2012-04-09 14:20:00,176.74,176.84,176.72,176.77,37100.0,149.2124,149.2969,149.1956,149.2378,37100.0
2012-04-09 14:30:00,176.76,177.0,176.73,176.93,34400.0,149.2293,149.4319,149.204,149.3729,34400.0
2012-04-09 14:40:00,176.94,176.99,176.87,176.97,33100.0,149.3813,149.4235,149.3222,149.4066,33100.0
2012-04-09 14:50:00,176.95,177.12,176.95,177.0,43300.0,149.3897,149.5333,149.3897,149.4319,43300.0
2012-04-09 15:00:00,177.02,177.06,176.95,176.96,40100.0,149.4488,149.4826,149.3897,149.3982,40100.0
2012-04-09 15:10:00,176.96,177.04,176.89,177.03,42600.0,149.3982,149.4657,149.3391,149.4573,42600.0
2012-04-09 15:20:00,177.03,177.11,176.84,176.84,88600.0,149.4573,149.5248,149.2969,149.2969,88600.0
2012-04-09 15:30:00,176.84,176.9,176.75,176.84,111600.0,149.2969,149.3475,149.2209,149.2969,111600.0
2012-04-09 15:40:00,176.84,176.91,176.62,176.75,115000.0,149.2969,149.356,149.1111,149.2209,115000.0
2012-04-09 15:50:00,176.74,176.84,176.66,176.71,207700.0,149.2124,149.2969,149.1449,149.1871,207700.0
2012-04-10 09:30:00,176.3,176.62,176.23,176.61,128800.0,148.841,149.1111,148.7819,149.1027,128800.0
2012-04-10 09:40:00,176.63,176.81,176.33,176.36,72000.0,149.1196,149.2715,148.8663,148.8916,72000.0
2012-04-10 09:50:00,176.36,176.43,176.14,176.38,69300.0,148.8916,148.9507,148.7059,148.9085,69300.0
2012-04-10 10:00:00,176.32,176.36,175.68,175.72,138600.0,148.8579,148.8916,148.3175,148.3513,138600.0
2012-04-10 10:10:00,175.69,175.77,175.45,175.48,57200.0,148.326,148.3935,148.1234,148.1487,57200.0
2012-04-10 10:20:00,175.46,175.77,175.36,175.73,39400.0,148.1318,148.3935,148.0474,148.3598,39400.0
2012-04-10 10:30:00,175.7,175.78,175.57,175.64,24000.0,148.3344,148.402,148.2247,148.2838,24000.0
2012-04-10 10:40:00,175.66,175.72,175.54,175.57,83200.0,148.3007,148.3513,148.1993,148.2247,83200.0
2012-04-10 10:50:00,175.61,175.61,175.08,175.16,82300.0,148.2584,148.2584,147.811,147.8785,82300.0
2012-04-10 11:00:00,175.16,175.38,175.14,175.16,54500.0,147.8785,148.0643,147.8616,147.8785,54500.0
2012-04-10 11:10:00,175.18,175.2,174.78,174.79,96500.0,147.8954,147.9123,147.5577,147.5662,96500.0
2012-04-10 11:20:00,174.77,174.83,174.63,174.68,102500.0,147.5493,147.5999,147.4311,147.4733,102500.0
2012-04-10 11:30:00,174.66,174.7,174.36,174.39,88400.0,147.4564,147.4902,147.2031,147.2285,88400.0
2012-04-10 11:40:00,174.37,174.37,173.96,174.0,129800.0,147.2116,147.2116,146.8654,146.8992,129800.0
2012-04-10 11:50:00,174.01,174.03,173.45,173.71,187500.0,146.9076,146.9245,146.4349,146.6544,187500.0
2012-04-10 12:00:00,173.71,173.74,173.41,173.44,108200.0,146.6544,146.6797,146.4011,146.4264,108200.0
2012-04-10 12:10:00,173.44,173.44,173.0,173.4,139900.0,146.4264,146.4264,146.055,146.3927,139900.0
2012-04-10 12:20:00,173.39,173.53,173.23,173.51,62500.0,146.3842,146.5024,146.2491,146.4855,62500.0
2012-04-10 12:30:00,173.5,173.6,173.33,173.39,84500.0,146.4771,146.5615,146.3336,146.3842,84500.0
2012-04-10 12:40:00,173.37,173.56,173.29,173.33,46400.0,146.3673,146.5277,146.2998,146.3336,46400.0
2012-04-10 12:50:00,173.35,173.36,173.11,173.33,78600.0,146.3504,146.3589,146.1478,146.3336,78600.0
2012-04-10 13:00:00,173.34,173.49,173.29,173.36,67500.0,146.342,146.4686,146.2998,146.3589,67500.0
2012-04-10 13:10:00,173.32,173.33,172.74,172.8,87300.0,146.3251,146.3336,145.8355,145.8861,87300.0
2012-04-10 13:20:00,172.79,173.12,172.78,173.05,138300.0,145.8777,146.1563,145.8692,146.0972,138300.0
2012-04-10 13:30:00,173.05,173.1,172.84,173.07,61000.0,146.0972,146.1394,145.9199,146.1141,61000.0
2012-04-10 13:40:00,173.06,173.42,172.94,173.42,51800.0,146.1056,146.4095,146.0043,146.4095,51800.0
2012-04-10 13:50:00,173.43,173.44,173.21,173.21,62800.0,146.418,146.4264,146.2322,146.2322,62800.0
2012-04-10 14:00:00,173.19,173.35,173.07,173.35,37300.0,146.2154,146.3504,146.1141,146.3504,37300.0
2012-04-10 14:10:00,173.34,173.38,173.0,173.06,32900.0,146.342,146.3758,146.055,146.1056,32900.0
2012-04-10 14:20:00,173.01,173.2,172.85,173.2,67900.0,146.0634,146.2238,145.9283,146.2238,67900.0
2012-04-10 14:30:00,173.22,173.24,172.59,172.65,64100.0,146.2407,146.2576,145.7088,145.7595,64100.0
2012-04-10 14:40:00,172.66,173.08,172.66,173.05,50300.0,145.7679,146.1225,145.7679,146.0972,50300.0
2012-04-10 14:50:00,173.09,173.09,172.83,172.87,42500.0,146.1309,146.1309,145.9114,145.9452,42500.0
2012-04-10 15:00:00,172.86,172.87,172.43,172.56,113500.0,145.9368,145.9452,145.5737,145.6835,113500.0
2012-04-10 15:10:00,172.54,172.65,172.34,172.57,71800.0,145.6666,145.7595,145.4978,145.6919,71800.0
2012-04-10 15:20:00,172.57,172.62,172.36,172.52,51300.0,145.6919,145.7341,145.5146,145.6497,51300.0
2012-04-10 15:30:00,172.49,172.94,172.46,172.86,73600.0,145.6244,146.0043,145.5991,145.9368,73600.0
2012-04-10 15:40:00,172.85,172.92,172.47,172.61,115100.0,145.9283,145.9874,145.6075,145.7257,115100.0
2012-04-10 15:50:00,172.64,172.78,172.53,172.58,219900.0,145.751,145.8692,145.6582,145.7004,219900.0
2012-04-11 09:30:00,174.23,174.54,174.1,174.36,162600.0,147.0934,147.3551,146.9836,147.2031,162600.0
2012-04-11 09:40:00,174.4,174.61,174.2,174.32,94600.0,147.2369,147.4142,147.0681,147.1694,94600.0
2012-04-11 09:50:00,174.32,174.33,173.88,174.02,77300.0,147.1694,147.1778,146.7979,146.9161,77300.0
2012-04-11 10:00:00,174.0,174.38,173.99,174.18,81100.0,146.8992,147.22,146.8908,147.0512,81100.0
2012-04-11 10:10:00,174.19,174.65,174.19,174.64,58100.0,147.0596,147.448,147.0596,147.4395,58100.0
2012-04-11 10:20:00,174.65,174.67,174.46,174.57,30800.0,147.448,147.4649,147.2876,147.3804,30800.0
2012-04-11 10:30:00,174.6,174.97,174.57,174.88,45300.0,147.4058,147.7181,147.3804,147.6421,45300.0
2012-04-11 10:40:00,174.87,174.99,174.76,174.88,39400.0,147.6337,147.735,147.5408,147.6421,39400.0
2012-04-11 10:50:00,174.91,175.02,174.74,174.86,29700.0,147.6675,147.7603,147.5239,147.6253,29700.0
2012-04-11 11:00:00,174.9,174.92,174.68,174.75,27800.0,147.659,147.6759,147.4733,147.5324,27800.0
2012-04-11 11:10:00,174.76,174.77,174.45,174.55,40000.0,147.5408,147.5493,147.2791,147.3635,40000.0
2012-04-11 11:20:00,174.53,174.56,174.44,174.45,19500.0,147.3467,147.372,147.2707,147.2791,19500.0
2012-04-11 11:30:00,174.47,174.71,174.44,174.58,34300.0,147.296,147.4986,147.2707,147.3889,34300.0
2012-04-11 11:40:00,174.61,174.61,174.35,174.39,29100.0,147.4142,147.4142,147.1947,147.2285,29100.0
2012-04-11 11:50:00,174.37,174.51,174.36,174.45,39500.0,147.2116,147.3298,147.2031,147.2791,39500.0
2012-04-11 12:00:00,174.45,174.58,174.34,174.36,26200.0,147.2791,147.3889,147.1862,147.2031,26200.0
2012-04-11 12:10:00,174.41,174.59,174.4,174.54,23900.0,147.2453,147.3973,147.2369,147.3551,23900.0
2012-04-11 12:20:00,174.5,174.57,174.42,174.54,33100.0,147.3213,147.3804,147.2538,147.3551,33100.0
2012-04-11 12:30:00,174.5,174.57,174.42,174.48,23400.0,147.3213,147.3804,147.2538,147.3044,23400.0
2012-04-11 12:40:00,174.5,174.59,174.47,174.47,8700.0,147.3213,147.3973,147.296,147.296,8700.0
2012-04-11 12:50:00,174.45,174.66,174.42,174.65,16400.0,147.2791,147.4564,147.2538,147.448,16400.0
2012-04-11 13:00:00,174.69,174.8,174.51,174.71,25400.0,147.4817,147.5746,147.3298,147.4986,25400.0
2012-04-11 13:10:00,174.74,174.74,174.55,174.55,12700.0,147.5239,147.5239,147.3635,147.3635,12700.0
2012-04-11 13:20:00,174.55,174.6,174.45,174.52,14600.0,147.3635,147.4058,147.2791,147.3382,14600.0
2012-04-11 13:30:00,174.53,174.61,174.4,174.58,22300.0,147.3467,147.4142,147.2369,147.3889,22300.0
2012-04-11 13:40:00,174.58,174.66,174.54,174.65,13600.0,147.3889,147.4564,147.3551,147.448,13600.0
2012-04-11 13:50:00,174.67,174.79,174.59,174.7,24900.0,147.4649,147.5662,147.3973,147.4902,24900.0
2012-04-11 14:00:00,174.71,174.72,174.36,174.49,33000.0,147.4986,147.5071,147.2031,147.3129,33000.0
2012-04-11 14:10:00,174.51,174.56,174.37,174.48,25400.0,147.3298,147.372,147.2116,147.3044,25400.0
2012-04-11 14:20:00,174.53,174.68,174.45,174.52,29800.0,147.3467,147.4733,147.2791,147.3382,29800.0
2012-04-11 14:30:00,174.55,174.55,174.13,174.35,91300.0,147.3635,147.3635,147.009,147.1947,91300.0
2012-04-11 14:40:00,174.34,174.36,174.19,174.36,29100.0,147.1862,147.2031,147.0596,147.2031,29100.0
2012-04-11 14:50:00,174.36,174.47,174.25,174.36,36100.0,147.2031,147.296,147.1103,147.2031,36100.0
2012-04-11 15:00:00,174.36,174.45,174.25,174.28,32300.0,147.2031,147.2791,147.1103,147.1356,32300.0
2012-04-11 15:10:00,174.25,174.36,174.03,174.24,57400.0,147.1103,147.2031,146.9245,147.1018,57400.0
2012-04-11 15:20:00,174.23,174.3,174.03,174.2,29500.0,147.0934,147.1525,146.9245,147.0681,29500.0
2012-04-11 15:30:00,174.2,174.47,174.2,174.27,50900.0,147.0681,147.296,147.0681,147.1272,50900.0
2012-04-11 15:40:00,174.27,174.44,174.16,174.4,132200.0,147.1272,147.2707,147.0343,147.2369,132200.0
2012-04-11 15:50:00,174.42,174.62,174.31,174.59,179500.0,147.2538,147.4226,147.1609,147.3973,179500.0
2012-04-12 09:30:00,174.59,175.56,174.59,175.41,120700.0,147.3973,148.2162,147.3973,148.0896,120700.0
2012-04-12 09:40:00,175.45,176.04,175.45,175.96,85600.0,148.1234,148.6215,148.1234,148.5539,85600.0
2012-04-12 09:50:00,175.96,176.34,175.91,176.26,118500.0,148.5539,148.8747,148.5117,148.8072,118500.0
2012-04-12 10:00:00,176.26,176.41,176.04,176.2,160100.0,148.8072,148.9338,148.6215,148.7566,160100.0
2012-04-12 10:10:00,176.21,176.41,175.95,175.98,46800.0,148.765,148.9338,148.5455,148.5708,46800.0
2012-04-12 10:20:00,175.98,176.21,175.93,176.17,58000.0,148.5708,148.765,148.5286,148.7312,58000.0
2012-04-12 10:30:00,176.15,176.98,176.15,176.93,141000.0,148.7143,149.4151,148.7143,149.3729,141000.0
2012-04-12 10:40:00,176.95,177.15,176.92,177.1,82200.0,149.3897,149.5586,149.3644,149.5164,82200.0
2012-04-12 10:50:00,177.12,177.29,177.05,177.18,81000.0,149.5333,149.6768,149.4742,149.5839,81000.0
2012-04-12 11:00:00,177.18,177.7,177.18,177.53,153300.0,149.5839,150.0229,149.5839,149.8794,153300.0
2012-04-12 11:10:00,177.52,177.65,177.42,177.57,52100.0,149.871,149.9807,149.7865,149.9132,52100.0
2012-04-12 11:20:00,177.6,177.73,177.5,177.58,70000.0,149.9385,150.0483,149.8541,149.9216,70000.0
2012-04-12 11:30:00,177.57,177.65,177.28,177.28,66700.0,149.9132,149.9807,149.6683,149.6683,66700.0
2012-04-12 11:40:00,177.27,177.46,177.27,177.43,31100.0,149.6599,149.8203,149.6599,149.795,31100.0
2012-04-12 11:50:00,177.46,177.65,177.42,177.55,42000.0,149.8203,149.9807,149.7865,149.8963,42000.0
2012-04-12 12:00:00,177.57,177.7,177.47,177.52,32900.0,149.9132,150.0229,149.8287,149.871,32900.0
2012-04-12 12:10:00,177.51,177.56,177.39,177.56,60400.0,149.8625,149.9047,149.7612,149.9047,60400.0
2012-04-12 12:20:00,177.56,177.77,177.51,177.62,27900.0,149.9047,150.082,149.8625,149.9554,27900.0
2012-04-12 12:30:00,177.64,177.74,177.62,177.71,14800.0,149.9723,150.0567,149.9554,150.0314,14800.0
2012-04-12 12:40:00,177.72,177.93,177.71,177.81,38700.0,150.0398,150.2171,150.0314,150.1158,38700.0
2012-04-12 12:50:00,177.84,177.94,177.78,177.83,24600.0,150.1411,150.2255,150.0905,150.1327,24600.0
2012-04-12 13:00:00,177.83,177.92,177.8,177.88,21900.0,150.1327,150.2087,150.1073,150.1749,21900.0
2012-04-12 13:10:00,177.9,178.01,177.87,177.89,11000.0,150.1918,150.2846,150.1664,150.1833,11000.0
2012-04-12 13:20:00,177.89,177.92,177.76,177.84,25300.0,150.1833,150.2087,150.0736,150.1411,25300.0
2012-04-12 13:30:00,177.85,177.87,177.77,177.82,17600.0,150.1496,150.1664,150.082,150.1242,17600.0
2012-04-12 13:40:00,177.81,177.9,177.75,177.86,8400.0,150.1158,150.1918,150.0651,150.158,8400.0
2012-04-12 13:50:00,177.86,177.86,177.48,177.66,34200.0,150.158,150.158,149.8372,149.9892,34200.0
2012-04-12 14:00:00,177.68,177.73,177.6,177.73,10900.0,150.006,150.0483,149.9385,150.0483,10900.0
2012-04-12 14:10:00,177.73,177.87,177.7,177.84,12400.0,150.0483,150.1664,150.0229,150.1411,12400.0
2012-04-12 14:20:00,177.86,177.89,177.8,177.82,15200.0,150.158,150.1833,150.1073,150.1242,15200.0
2012-04-12 14:30:00,177.85,177.89,177.72,177.76,48000.0,150.1496,150.1833,150.0398,150.0736,48000.0
2012-04-12 14:40:00,177.78,177.98,177.76,177.94,25700.0,150.0905,150.2593,150.0736,150.2255,25700.0
2012-04-12 14:50:00,177.98,178.1,177.91,177.99,21500.0,150.2593,150.3606,150.2002,150.2678,21500.0
2012-04-12 15:00:00,178.0,178.05,177.93,177.93,15400.0,150.2762,150.3184,150.2171,150.2171,15400.0
2012-04-12 15:10:00,177.95,178.0,177.9,177.96,12700.0,150.234,150.2762,150.1918,150.2424,12700.0
2012-04-12 15:20:00,177.96,177.99,177.76,177.79,21400.0,150.2424,150.2678,150.0736,150.0989,21400.0
2012-04-12 15:30:00,177.82,177.92,177.73,177.86,33600.0,150.1242,150.2087,150.0483,150.158,33600.0
2012-04-12 15:40:00,177.84,178.0,177.79,177.87,54000.0,150.1411,150.2762,150.0989,150.1664,54000.0
2012-04-12 15:50:00,177.84,177.94,177.68,177.8,136400.0,150.1411,150.2255,150.006,150.1073,136400.0
2012-04-13 09:30:00,177.12,177.25,176.83,176.84,81000.0,149.5333,149.643,149.2884,149.2969,81000.0
2012-04-13 09:40:00,176.84,177.36,176.71,177.06,62600.0,149.2969,149.7359,149.1871,149.4826,62600.0
2012-04-13 09:50:00,177.02,177.23,176.58,176.66,57500.0,149.4488,149.6261,149.0774,149.1449,57500.0
2012-04-13 10:00:00,176.65,176.68,176.37,176.58,102700.0,149.1365,149.1618,148.9001,149.0774,102700.0
2012-04-13 10:10:00,176.6,176.82,176.31,176.35,72600.0,149.0943,149.28,148.8494,148.8832,72600.0
2012-04-13 10:20:00,176.39,176.41,175.98,176.17,56100.0,148.917,148.9338,148.5708,148.7312,56100.0
2012-04-13 10:30:00,176.19,176.21,175.68,176.16,49400.0,148.7481,148.765,148.3175,148.7228,49400.0
2012-04-13 10:40:00,176.05,176.07,175.54,175.78,47900.0,148.6299,148.6468,148.1993,148.402,47900.0
2012-04-13 10:50:00,175.71,176.08,175.69,176.08,27500.0,148.3429,148.6552,148.326,148.6552,27500.0
2012-04-13 11:00:00,176.06,176.27,176.03,176.12,33500.0,148.6384,148.8156,148.613,148.689,33500.0
2012-04-13 11:10:00,176.09,176.28,175.91,176.06,36400.0,148.6637,148.8241,148.5117,148.6384,36400.0
2012-04-13 11:20:00,176.07,176.31,176.04,176.23,31800.0,148.6468,148.8494,148.6215,148.7819,31800.0
2012-04-13 11:30:00,176.19,176.35,176.09,176.35,23200.0,148.7481,148.8832,148.6637,148.8832,23200.0
2012-04-13 11:40:00,176.3,176.62,176.29,176.5,50900.0,148.841,149.1111,148.8325,149.0098,50900.0
2012-04-13 11:50:00,176.5,176.54,176.27,176.35,44700.0,149.0098,149.0436,148.8156,148.8832,44700.0
2012-04-13 12:00:00,176.34,176.41,176.22,176.23,11800.0,148.8747,148.9338,148.7734,148.7819,11800.0
2012-04-13 12:10:00,176.24,176.31,176.12,176.13,10100.0,148.7903,148.8494,148.689,148.6975,10100.0
2012-04-13 12:20:00,176.12,176.16,175.99,176.08,53800.0,148.689,148.7228,148.5793,148.6552,53800.0
2012-04-13 12:30:00,176.06,176.25,176.05,176.18,20400.0,148.6384,148.7988,148.6299,148.7397,20400.0
2012-04-13 12:40:00,176.18,176.34,176.16,176.32,17800.0,148.7397,148.8747,148.7228,148.8579,17800.0
2012-04-13 12:50:00,176.3,176.37,176.22,176.32,14500.0,148.841,148.9001,148.7734,148.8579,14500.0
2012-04-13 13:00:00,176.34,176.38,176.24,176.31,10800.0,148.8747,148.9085,148.7903,148.8494,10800.0
2012-04-13 13:10:00,176.31,176.43,176.31,176.32,16300.0,148.8494,148.9507,148.8494,148.8579,16300.0
2012-04-13 13:20:00,176.28,176.44,176.21,176.37,13300.0,148.8241,148.9592,148.765,148.9001,13300.0
2012-04-13 13:30:00,176.41,176.76,176.37,176.76,18900.0,148.9338,149.2293,148.9001,149.2293,18900.0
2012-04-13 13:40:00,176.77,176.83,176.64,176.69,40200.0,149.2378,149.2884,149.128,149.1702,40200.0
2012-04-13 13:50:00,176.73,176.75,176.47,176.5,16800.0,149.204,149.2209,148.9845,149.0098,16800.0
2012-04-13 14:00:00,176.5,176.53,176.23,176.26,34900.0,149.0098,149.0352,148.7819,148.8072,34900.0
2012-04-13 14:10:00,176.29,176.33,176.26,176.32,10600.0,148.8325,148.8663,148.8072,148.8579,10600.0
2012-04-13 14:20:00,176.33,176.64,176.19,176.24,56600.0,148.8663,149.128,148.7481,148.7903,56600.0
2012-04-13 14:30:00,176.21,176.3,176.07,176.1,57000.0,148.765,148.841,148.6468,148.6721,57000.0
2012-04-13 14:40:00,176.09,176.18,175.92,176.06,62900.0,148.6637,148.7397,148.5202,148.6384,62900.0
2012-04-13 14:50:00,176.06,176.09,175.8,175.82,71200.0,148.6384,148.6637,148.4189,148.4357,71200.0
2012-04-13 15:00:00,175.78,176.02,175.76,176.0,34600.0,148.402,148.6046,148.3851,148.5877,34600.0
2012-04-13 15:10:00,176.0,176.04,175.87,175.97,34700.0,148.5877,148.6215,148.4779,148.5624,34700.0
2012-04-13 15:20:00,175.98,176.07,175.75,175.77,52100.0,148.5708,148.6468,148.3766,148.3935,52100.0
2012-04-13 15:30:00,175.8,175.93,175.49,175.57,101300.0,148.4189,148.5286,148.1571,148.2247,101300.0
2012-04-13 15:40:00,175.56,175.7,175.41,175.55,138800.0,148.2162,148.3344,148.0896,148.2078,138800.0
2012-04-13 15:50:00,175.58,175.64,175.35,175.49,161600.0,148.2331,148.2838,148.0389,148.1571,161600.0
2012-04-16 09:30:00,176.41,176.98,176.4,176.75,79800.0,148.9338,149.4151,148.9254,149.2209,79800.0
2012-04-16 09:40:00,176.73,176.73,176.01,176.08,31700.0,149.204,149.204,148.5961,148.6552,31700.0
2012-04-16 09:50:00,176.12,176.19,175.29,175.48,71200.0,148.689,148.7481,147.9883,148.1487,71200.0
2012-04-16 10:00:00,175.46,175.48,175.09,175.26,111200.0,148.1318,148.1487,147.8194,147.963,111200.0
2012-04-16 10:10:00,175.29,175.29,174.54,174.77,56200.0,147.9883,147.9883,147.3551,147.5493,56200.0
2012-04-16 10:20:00,174.77,174.93,174.38,174.9,91500.0,147.5493,147.6844,147.22,147.659,91500.0
2012-04-16 10:30:00,174.88,175.14,174.81,174.89,24100.0,147.6421,147.8616,147.583,147.6506,24100.0
2012-04-16 10:40:00,175.03,175.55,175.03,175.55,10900.0,147.7688,148.2078,147.7688,148.2078,10900.0
2012-04-16 10:50:00,175.56,175.65,175.43,175.44,20700.0,148.2162,148.2922,148.1065,148.1149,20700.0
2012-04-16 11:00:00,175.49,175.68,175.32,175.49,36900.0,148.1571,148.3175,148.0136,148.1571,36900.0
2012-04-16 11:10:00,175.54,175.68,175.38,175.45,46900.0,148.1993,148.3175,148.0643,148.1234,46900.0
2012-04-16 11:20:00,175.53,175.58,175.35,175.38,26300.0,148.1909,148.2331,148.0389,148.0643,26300.0
2012-04-16 11:30:00,175.39,175.43,175.01,175.18,31700.0,148.0727,148.1065,147.7519,147.8954,31700.0
2012-04-16 11:40:00,175.19,175.41,175.18,175.25,16600.0,147.9039,148.0896,147.8954,147.9545,16600.0
2012-04-16 11:50:00,175.2,175.42,175.13,175.19,9100.0,147.9123,148.098,147.8532,147.9039,9100.0
2012-04-16 12:00:00,175.25,175.61,175.24,175.28,19300.0,147.9545,148.2584,147.9461,147.9798,19300.0
2012-04-16 12:10:00,175.3,175.51,175.21,175.26,38600.0,147.9967,148.174,147.9207,147.963,38600.0
2012-04-16 12:20:00,175.25,175.35,175.0,175.3,31600.0,147.9545,148.0389,147.7435,147.9967,31600.0
2012-04-16 12:30:00,175.31,175.4,175.03,175.28,16800.0,148.0052,148.0812,147.7688,147.9798,16800.0
2012-04-16 12:40:00,175.28,175.57,175.28,175.57,15700.0,147.9798,148.2247,147.9798,148.2247,15700.0
2012-04-16 12:50:00,175.51,175.81,175.33,175.81,15100.0,148.174,148.4273,148.0221,148.4273,15100.0
2012-04-16 13:00:00,175.83,175.83,175.69,175.73,24000.0,148.4442,148.4442,148.326,148.3598,24000.0
2012-04-16 13:10:00,175.73,175.97,175.6,175.76,44500.0,148.3598,148.5624,148.25,148.3851,44500.0
2012-04-16 13:20:00,175.75,175.86,175.5,175.77,27300.0,148.3766,148.4695,148.1656,148.3935,27300.0
2012-04-16 13:30:00,175.74,176.06,175.61,176.01,38500.0,148.3682,148.6384,148.2584,148.5961,38500.0
2012-04-16 13:40:00,175.99,176.35,175.92,176.22,34700.0,148.5793,148.8832,148.5202,148.7734,34700.0
2012-04-16 13:50:00,176.26,176.74,176.23,176.67,66800.0,148.8072,149.2124,148.7819,149.1533,66800.0
2012-04-16 14:00:00,176.64,176.68,176.15,176.15,20600.0,149.128,149.1618,148.7143,148.7143,20600.0
2012-04-16 14:10:00,176.16,176.34,176.12,176.33,20300.0,148.7228,148.8747,148.689,148.8663,20300.0
2012-04-16 14:20:00,176.28,176.32,175.99,176.06,21100.0,148.8241,148.8579,148.5793,148.6384,21100.0
2012-04-16 14:30:00,176.08,176.39,176.06,176.25,49800.0,148.6552,148.917,148.6384,148.7988,49800.0
2012-04-16 14:40:00,176.2,176.33,176.18,176.3,9500.0,148.7566,148.8663,148.7397,148.841,9500.0
2012-04-16 14:50:00,176.32,176.42,176.04,176.13,12800.0,148.8579,148.9423,148.6215,148.6975,12800.0
2012-04-16 15:00:00,176.07,176.09,175.79,175.94,25000.0,148.6468,148.6637,148.4104,148.537,25000.0
2012-04-16 15:10:00,175.93,176.12,175.93,176.03,21500.0,148.5286,148.689,148.5286,148.613,21500.0
2012-04-16 15:20:00,176.03,176.09,175.76,175.85,23200.0,148.613,148.6637,148.3851,148.4611,23200.0
2012-04-16 15:30:00,175.83,175.98,175.77,175.91,24700.0,148.4442,148.5708,148.3935,148.5117,24700.0
2012-04-16 15:40:00,175.89,175.96,175.54,175.6,46100.0,148.4948,148.5539,148.1993,148.25,46100.0
2012-04-16 15:50:00,175.6,175.68,175.39,175.67,79800.0,148.25,148.3175,148.0727,148.3091,79800.0
2012-04-17 09:30:00,176.81,177.75,176.76,177.61,143200.0,149.2715,150.0651,149.2293,149.9469,143200.0
2012-04-17 09:40:00,177.68,177.77,177.41,177.59,63900.0,150.006,150.082,149.7781,149.9301,63900.0
2012-04-17 09:50:00,177.55,177.94,177.53,177.7,32500.0,149.8963,150.2255,149.8794,150.0229,32500.0
2012-04-17 10:00:00,177.74,177.77,177.12,177.64,33500.0,150.0567,150.082,149.5333,149.9723,33500.0
2012-04-17 10:10:00,177.64,178.14,177.63,178.14,51500.0,149.9723,150.3944,149.9638,150.3944,51500.0
2012-04-17 10:20:00,178.12,178.2,177.89,177.94,29500.0,150.3775,150.445,150.1833,150.2255,29500.0
2012-04-17 10:30:00,177.95,178.14,177.88,178.09,50000.0,150.234,150.3944,150.1749,150.3522,50000.0
2012-04-17 10:40:00,178.08,178.52,178.06,178.46,139400.0,150.3437,150.7152,150.3269,150.6646,139400.0
2012-04-17 10:50:00,178.45,178.63,178.45,178.49,16000.0,150.6561,150.8081,150.6561,150.6899,16000.0
2012-04-17 11:00:00,178.51,179.0,178.51,178.86,55200.0,150.7068,151.1204,150.7068,151.0023,55200.0
2012-04-17 11:10:00,178.86,178.92,178.73,178.82,22100.0,151.0023,151.0529,150.8925,150.9685,22100.0
2012-04-17 11:20:00,178.84,178.97,178.54,178.62,30100.0,150.9854,151.0951,150.7321,150.7996,30100.0
2012-04-17 11:30:00,178.62,178.72,178.56,178.65,38800.0,150.7996,150.8841,150.749,150.825,38800.0
2012-04-17 11:40:00,178.65,178.66,178.48,178.6,23100.0,150.825,150.8334,150.6814,150.7827,23100.0
2012-04-17 11:50:00,178.6,178.72,178.56,178.67,29300.0,150.7827,150.8841,150.749,150.8418,29300.0
2012-04-17 12:00:00,178.66,178.81,178.65,178.78,27400.0,150.8334,150.96,150.825,150.9347,27400.0
2012-04-17 12:10:00,178.77,178.85,178.69,178.82,45300.0,150.9263,150.9938,150.8587,150.9685,45300.0
2012-04-17 12:20:00,178.83,178.95,178.79,178.93,22600.0,150.9769,151.0782,150.9432,151.0613,22600.0
2012-04-17 12:30:00,178.97,179.09,178.88,178.99,36100.0,151.0951,151.1964,151.0191,151.112,36100.0
2012-04-17 12:40:00,179.0,179.04,178.95,179.02,10700.0,151.1204,151.1542,151.0782,151.1373,10700.0
2012-04-17 12:50:00,179.02,179.05,178.88,178.95,14700.0,151.1373,151.1627,151.0191,151.0782,14700.0
2012-04-17 13:00:00,178.93,178.97,178.86,178.93,11300.0,151.0613,151.0951,151.0023,151.0613,11300.0
2012-04-17 13:10:00,178.94,179.03,178.93,179.0,34900.0,151.0698,151.1458,151.0613,151.1204,34900.0
2012-04-17 13:20:00,178.99,179.03,178.93,179.03,14900.0,151.112,151.1458,151.0613,151.1458,14900.0
2012-04-17 13:30:00,179.04,179.09,178.98,179.04,11400.0,151.1542,151.1964,151.1036,151.1542,11400.0
2012-04-17 13:40:00,179.04,179.18,179.01,179.04,15000.0,151.1542,151.2724,151.1289,151.1542,15000.0
2012-04-17 13:50:00,179.03,179.27,179.02,179.22,22800.0,151.1458,151.3484,151.1373,151.3062,22800.0
2012-04-17 14:00:00,179.19,179.26,179.17,179.18,17800.0,151.2809,151.34,151.264,151.2724,17800.0
2012-04-17 14:10:00,179.16,179.22,179.11,179.15,13500.0,151.2555,151.3062,151.2133,151.2471,13500.0
2012-04-17 14:20:00,179.18,179.28,179.17,179.28,26100.0,151.2724,151.3568,151.264,151.3568,26100.0
2012-04-17 14:30:00,179.27,179.38,179.21,179.23,20400.0,151.3484,151.4413,151.2977,151.3146,20400.0
2012-04-17 14:40:00,179.25,179.26,178.93,178.94,8300.0,151.3315,151.34,151.0613,151.0698,8300.0
2012-04-17 14:50:00,178.95,179.02,178.86,178.97,15300.0,151.0782,151.1373,151.0023,151.0951,15300.0
2012-04-17 15:00:00,178.98,179.03,178.91,178.99,16600.0,151.1036,151.1458,151.0445,151.112,16600.0
2012-04-17 15:10:00,179.01,179.02,178.87,178.9,13100.0,151.1289,151.1373,151.0107,151.036,13100.0
2012-04-17 15:20:00,178.9,179.19,178.82,179.16,107300.0,151.036,151.2809,150.9685,151.2555,107300.0
2012-04-17 15:30:00,179.16,179.19,178.89,178.91,89900.0,151.2555,151.2809,151.0276,151.0445,89900.0
2012-04-17 15:40:00,178.91,179.02,178.74,178.76,100200.0,151.0445,151.1373,150.9009,150.9178,100200.0
2012-04-17 15:50:00,178.75,178.92,178.49,178.49,272800.0,150.9094,151.0529,150.6899,150.6899,272800.0
2012-04-18 09:30:00,177.54,177.88,177.26,177.79,74300.0,149.8878,150.1749,149.6515,150.0989,74300.0
2012-04-18 09:40:00,177.88,178.07,177.66,178.03,25400.0,150.1749,150.3353,149.9892,150.3015,25400.0
2012-04-18 09:50:00,177.94,178.34,177.91,178.28,18200.0,150.2255,150.5632,150.2002,150.5126,18200.0
2012-04-18 10:00:00,178.33,178.34,178.0,178.24,19300.0,150.5548,150.5632,150.2762,150.4788,19300.0
2012-04-18 10:10:00,178.2,178.3,177.91,178.04,29600.0,150.445,150.5295,150.2002,150.31,29600.0
2012-04-18 10:20:00,178.04,178.07,177.75,177.8,30700.0,150.31,150.3353,150.0651,150.1073,30700.0
2012-04-18 10:30:00,177.81,178.21,177.61,178.19,34700.0,150.1158,150.4535,149.9469,150.4366,34700.0
2012-04-18 10:40:00,178.17,178.46,178.07,178.41,14200.0,150.4197,150.6646,150.3353,150.6223,14200.0
2012-04-18 10:50:00,178.39,178.45,178.18,178.23,12700.0,150.6055,150.6561,150.4282,150.4704,12700.0
2012-04-18 11:00:00,178.24,178.29,177.75,177.83,36800.0,150.4788,150.521,150.0651,150.1327,36800.0
2012-04-18 11:10:00,177.82,177.88,177.43,177.76,58700.0,150.1242,150.1749,149.795,150.0736,58700.0
2012-04-18 11:20:00,177.69,177.84,177.6,177.76,16500.0,150.0145,150.1411,149.9385,150.0736,16500.0
2012-04-18 11:30:00,177.8,177.81,177.47,177.58,14200.0,150.1073,150.1158,149.8287,149.9216,14200.0
2012-04-18 11:40:00,177.56,177.85,177.53,177.81,7000.0,149.9047,150.1496,149.8794,150.1158,7000.0
2012-04-18 11:50:00,177.79,178.01,177.73,177.89,8500.0,150.0989,150.2846,150.0483,150.1833,8500.0
2012-04-18 12:00:00,177.92,177.94,177.83,177.86,15600.0,150.2087,150.2255,150.1327,150.158,15600.0
2012-04-18 12:10:00,177.87,177.87,177.78,177.81,4400.0,150.1664,150.1664,150.0905,150.1158,4400.0
2012-04-18 12:20:00,177.83,177.93,177.62,177.62,10800.0,150.1327,150.2171,149.9554,149.9554,10800.0
2012-04-18 12:30:00,177.6,177.68,177.54,177.67,58600.0,149.9385,150.006,149.8878,149.9976,58600.0
2012-04-18 12:40:00,177.7,177.83,177.68,177.69,5700.0,150.0229,150.1327,150.006,150.0145,5700.0
2012-04-18 12:50:00,177.69,177.82,177.69,177.74,6100.0,150.0145,150.1242,150.0145,150.0567,6100.0
2012-04-18 13:00:00,177.77,177.95,177.77,177.94,3600.0,150.082,150.234,150.082,150.2255,3600.0
2012-04-18 13:10:00,177.95,177.96,177.76,177.88,6400.0,150.234,150.2424,150.0736,150.1749,6400.0
2012-04-18 13:20:00,177.86,177.97,177.77,177.83,40100.0,150.158,150.2509,150.082,150.1327,40100.0
2012-04-18 13:30:00,177.79,177.89,177.31,177.31,20900.0,150.0989,150.1833,149.6937,149.6937,20900.0
2012-04-18 13:40:00,177.33,177.5,177.33,177.45,15100.0,149.7106,149.8541,149.7106,149.8119,15100.0
2012-04-18 13:50:00,177.45,177.54,177.27,177.43,11200.0,149.8119,149.8878,149.6599,149.795,11200.0
2012-04-18 14:00:00,177.42,177.63,177.35,177.55,35100.0,149.7865,149.9638,149.7274,149.8963,35100.0
2012-04-18 14:10:00,177.54,177.72,177.49,177.69,65100.0,149.8878,150.0398,149.8456,150.0145,65100.0
2012-04-18 14:20:00,177.74,178.23,177.74,178.02,28200.0,150.0567,150.4704,150.0567,150.2931,28200.0
2012-04-18 14:30:00,178.06,178.16,177.98,178.01,23900.0,150.3269,150.4113,150.2593,150.2846,23900.0
2012-04-18 14:40:00,177.99,178.13,177.95,177.98,12900.0,150.2678,150.386,150.234,150.2593,12900.0
2012-04-18 14:50:00,178.03,178.09,178.01,178.01,6400.0,150.3015,150.3522,150.2846,150.2846,6400.0
2012-04-18 15:00:00,178.04,178.35,178.04,178.12,27100.0,150.31,150.5717,150.31,150.3775,27100.0
2012-04-18 15:10:00,178.14,178.21,177.98,178.06,33200.0,150.3944,150.4535,150.2593,150.3269,33200.0
2012-04-18 15:20:00,178.04,178.24,177.87,177.95,42500.0,150.31,150.4788,150.1664,150.234,42500.0
2012-04-18 15:30:00,177.93,178.09,177.93,178.04,11300.0,150.2171,150.3522,150.2171,150.31,11300.0
2012-04-18 15:40:00,178.04,178.11,177.95,178.01,25600.0,150.31,150.3691,150.234,150.2846,25600.0
2012-04-18 15:50:00,178.02,178.09,177.81,177.86,113300.0,150.2931,150.3522,150.1158,150.158,113300.0
2012-04-19 09:30:00,177.85,177.97,177.26,177.62,94900.0,150.1496,150.2509,149.6515,149.9554,94900.0
2012-04-19 09:40:00,177.59,178.87,177.5,178.77,69300.0,149.9301,151.0107,149.8541,150.9263,69300.0
2012-04-19 09:50:00,178.82,178.92,178.56,178.92,16700.0,150.9685,151.0529,150.749,151.0529,16700.0
2012-04-19 10:00:00,178.82,178.82,177.0,177.2,181600.0,150.9685,150.9685,149.4319,149.6008,181600.0
2012-04-19 10:10:00,177.19,177.57,177.03,177.53,44600.0,149.5924,149.9132,149.4573,149.8794,44600.0
2012-04-19 10:20:00,177.52,178.14,177.5,177.97,73500.0,149.871,150.3944,149.8541,150.2509,73500.0
2012-04-19 10:30:00,178.04,179.3,178.02,179.1,132200.0,150.31,151.3737,150.2931,151.2049,132200.0
2012-04-19 10:40:00,179.08,179.54,178.97,179.12,58400.0,151.188,151.5763,151.0951,151.2218,58400.0
2012-04-19 10:50:00,179.14,179.28,178.91,178.94,33500.0,151.2386,151.3568,151.0445,151.0698,33500.0
2012-04-19 11:00:00,178.98,179.34,178.88,178.93,21700.0,151.1036,151.4075,151.0191,151.0613,21700.0
2012-04-19 11:10:00,178.88,179.08,178.58,178.83,108800.0,151.0191,151.188,150.7659,150.9769,108800.0
2012-04-19 11:20:00,178.82,179.01,178.46,178.48,41000.0,150.9685,151.1289,150.6646,150.6814,41000.0
2012-04-19 11:30:00,178.51,178.53,178.01,178.26,45200.0,150.7068,150.7236,150.2846,150.4957,45200.0
2012-04-19 11:40:00,178.25,178.75,178.23,178.74,6900.0,150.4873,150.9094,150.4704,150.9009,6900.0
2012-04-19 11:50:00,178.74,178.87,178.62,178.64,16800.0,150.9009,151.0107,150.7996,150.8165,16800.0
2012-04-19 12:00:00,178.6,178.64,177.62,177.73,30500.0,150.7827,150.8165,149.9554,150.0483,30500.0
2012-04-19 12:10:00,177.72,177.98,177.56,177.78,44300.0,150.0398,150.2593,149.9047,150.0905,44300.0
2012-04-19 12:20:00,177.84,177.91,177.6,177.63,13400.0,150.1411,150.2002,149.9385,149.9638,13400.0
2012-04-19 12:30:00,177.61,177.91,177.46,177.79,22700.0,149.9469,150.2002,149.8203,150.0989,22700.0
2012-04-19 12:40:00,177.82,177.99,177.7,177.86,13300.0,150.1242,150.2678,150.0229,150.158,13300.0
2012-04-19 12:50:00,177.8,177.9,177.72,177.72,10000.0,150.1073,150.1918,150.0398,150.0398,10000.0
2012-04-19 13:00:00,177.72,177.9,177.66,177.86,5800.0,150.0398,150.1918,149.9892,150.158,5800.0
2012-04-19 13:10:00,177.81,177.84,177.37,177.49,58500.0,150.1158,150.1411,149.7443,149.8456,58500.0
2012-04-19 13:20:00,177.52,177.55,177.17,177.42,54800.0,149.871,149.8963,149.5755,149.7865,54800.0
2012-04-19 13:30:00,177.45,177.66,177.38,177.45,9200.0,149.8119,149.9892,149.7528,149.8119,9200.0
2012-04-19 13:40:00,177.52,177.59,177.45,177.51,2800.0,149.871,149.9301,149.8119,149.8625,2800.0
2012-04-19 13:50:00,177.48,177.56,176.93,176.96,43800.0,149.8372,149.9047,149.3729,149.3982,43800.0
2012-04-19 14:00:00,176.96,177.28,176.94,177.21,12000.0,149.3982,149.6683,149.3813,149.6092,12000.0
2012-04-19 14:10:00,177.23,177.27,176.7,176.88,21100.0,149.6261,149.6599,149.1787,149.3306,21100.0
2012-04-19 14:20:00,176.86,176.98,176.6,176.61,107400.0,149.3138,149.4151,149.0943,149.1027,107400.0
2012-04-19 14:30:00,176.6,176.71,176.1,176.3,46100.0,149.0943,149.1871,148.6721,148.841,46100.0
2012-04-19 14:40:00,176.28,176.5,176.19,176.49,17800.0,148.8241,149.0098,148.7481,149.0014,17800.0
2012-04-19 14:50:00,176.52,176.74,176.38,176.61,12600.0,149.0267,149.2124,148.9085,149.1027,12600.0
2012-04-19 15:00:00,176.64,176.85,176.61,176.7,17700.0,149.128,149.3053,149.1027,149.1787,17700.0
2012-04-19 15:10:00,176.74,176.8,176.51,176.7,59600.0,149.2124,149.2631,149.0183,149.1787,59600.0
2012-04-19 15:20:00,176.67,176.97,176.53,176.94,40700.0,149.1533,149.4066,149.0352,149.3813,40700.0
2012-04-19 15:30:00,176.91,177.13,176.79,177.06,55100.0,149.356,149.5417,149.2547,149.4826,55100.0
2012-04-19 15:40:00,177.07,177.4,177.03,177.24,53600.0,149.491,149.7696,149.4573,149.6346,53600.0
2012-04-19 15:50:00,177.26,177.29,176.94,177.19,79900.0,149.6515,149.6768,149.3813,149.5924,79900.0
2012-04-20 09:30:00,178.03,178.51,177.92,178.32,137800.0,150.3015,150.7068,150.2087,150.5464,137800.0
2012-04-20 09:40:00,178.41,178.42,177.61,177.92,37000.0,150.6223,150.6308,149.9469,150.2087,37000.0
2012-04-20 09:50:00,177.95,178.28,177.73,178.12,41500.0,150.234,150.5126,150.0483,150.3775,41500.0
2012-04-20 10:00:00,178.21,178.3,177.72,178.04,19900.0,150.4535,150.5295,150.0398,150.31,19900.0
2012-04-20 10:10:00,177.98,178.22,177.96,178.1,10900.0,150.2593,150.4619,150.2424,150.3606,10900.0
2012-04-20 10:20:00,178.09,178.43,178.03,178.26,64600.0,150.3522,150.6392,150.3015,150.4957,64600.0
2012-04-20 10:30:00,178.34,178.82,178.33,178.82,60300.0,150.5632,150.9685,150.5548,150.9685,60300.0
2012-04-20 10:40:00,178.82,178.84,178.55,178.59,31600.0,150.9685,150.9854,150.7405,150.7743,31600.0
2012-04-20 10:50:00,178.64,178.7,178.4,178.6,33800.0,150.8165,150.8672,150.6139,150.7827,33800.0
2012-04-20 11:00:00,178.61,178.63,178.37,178.46,31300.0,150.7912,150.8081,150.5886,150.6646,31300.0
2012-04-20 11:10:00,178.44,178.7,178.42,178.66,36000.0,150.6477,150.8672,150.6308,150.8334,36000.0
2012-04-20 11:20:00,178.7,178.76,178.55,178.59,28000.0,150.8672,150.9178,150.7405,150.7743,28000.0
2012-04-20 11:30:00,178.62,178.7,178.53,178.55,9100.0,150.7996,150.8672,150.7236,150.7405,9100.0
2012-04-20 11:40:00,178.62,178.69,178.54,178.65,19000.0,150.7996,150.8587,150.7321,150.825,19000.0
2012-04-20 11:50:00,178.65,178.79,178.59,178.77,31300.0,150.825,150.9432,150.7743,150.9263,31300.0
2012-04-20 12:00:00,178.74,178.99,178.74,178.78,22100.0,150.9009,151.112,150.9009,150.9347,22100.0
2012-04-20 12:10:00,178.76,178.9,178.76,178.85,13600.0,150.9178,151.036,150.9178,150.9938,13600.0
2012-04-20 12:20:00,178.83,178.93,178.71,178.87,44500.0,150.9769,151.0613,150.8756,151.0107,44500.0
2012-04-20 12:30:00,178.85,178.87,178.79,178.85,15200.0,150.9938,151.0107,150.9432,150.9938,15200.0
2012-04-20 12:40:00,178.84,178.84,178.55,178.64,7200.0,150.9854,150.9854,150.7405,150.8165,7200.0
2012-04-20 12:50:00,178.63,178.75,178.6,178.63,26100.0,150.8081,150.9094,150.7827,150.8081,26100.0
2012-04-20 13:00:00,178.61,178.74,178.61,178.74,19400.0,150.7912,150.9009,150.7912,150.9009,19400.0
2012-04-20 13:10:00,178.74,178.79,178.71,178.76,21500.0,150.9009,150.9432,150.8756,150.9178,21500.0
2012-04-20 13:20:00,178.72,178.73,178.56,178.64,24200.0,150.8841,150.8925,150.749,150.8165,24200.0
2012-04-20 13:30:00,178.61,178.62,178.49,178.61,17100.0,150.7912,150.7996,150.6899,150.7912,17100.0
2012-04-20 13:40:00,178.62,178.63,178.45,178.51,8100.0,150.7996,150.8081,150.6561,150.7068,8100.0
2012-04-20 13:50:00,178.47,178.47,177.97,178.22,55100.0,150.673,150.673,150.2509,150.4619,55100.0
2012-04-20 14:00:00,178.17,178.2,177.85,177.9,30900.0,150.4197,150.445,150.1496,150.1918,30900.0
2012-04-20 14:10:00,177.86,178.19,177.81,178.1,18600.0,150.158,150.4366,150.1158,150.3606,18600.0
2012-04-20 14:20:00,178.05,178.45,178.03,178.38,22800.0,150.3184,150.6561,150.3015,150.597,22800.0
2012-04-20 14:30:00,178.4,178.41,178.26,178.31,19600.0,150.6139,150.6223,150.4957,150.5379,19600.0
2012-04-20 14:40:00,178.31,178.35,178.14,178.17,13000.0,150.5379,150.5717,150.3944,150.4197,13000.0
2012-04-20 14:50:00,178.16,178.23,178.01,178.08,21100.0,150.4113,150.4704,150.2846,150.3437,21100.0
2012-04-20 15:00:00,178.09,178.11,177.69,177.69,56000.0,150.3522,150.3691,150.0145,150.0145,56000.0
2012-04-20 15:10:00,177.67,177.89,177.58,177.88,26900.0,149.9976,150.1833,149.9216,150.1749,26900.0
2012-04-20 15:20:00,177.92,177.96,177.64,177.74,50900.0,150.2087,150.2424,149.9723,150.0567,50900.0
2012-04-20 15:30:00,177.72,177.95,177.69,177.82,62100.0,150.0398,150.234,150.0145,150.1242,62100.0
2012-04-20 15:40:00,177.83,177.85,177.65,177.76,80200.0,150.1327,150.1496,149.9807,150.0736,80200.0
2012-04-20 15:50:00,177.79,177.83,177.52,177.52,157600.0,150.0989,150.1327,149.871,149.871,157600.0
2012-04-23 09:30:00,175.29,175.32,174.67,174.99,153700.0,147.9883,148.0136,147.4649,147.735,153700.0
2012-04-23 09:40:00,175.04,175.17,174.5,174.7,142100.0,147.7772,147.887,147.3213,147.4902,142100.0
2012-04-23 09:50:00,174.61,174.64,174.1,174.33,85600.0,147.4142,147.4395,146.9836,147.1778,85600.0
2012-04-23 10:00:00,174.28,174.31,173.74,173.77,66000.0,147.1356,147.1609,146.6797,146.705,66000.0
2012-04-23 10:10:00,173.76,174.12,173.75,173.9,76300.0,146.6966,147.0005,146.6881,146.8148,76300.0
2012-04-23 10:20:00,173.89,174.35,173.75,174.24,99000.0,146.8063,147.1947,146.6881,147.1018,99000.0
2012-04-23 10:30:00,174.18,174.26,173.91,174.23,37400.0,147.0512,147.1187,146.8232,147.0934,37400.0
2012-04-23 10:40:00,174.22,174.23,173.89,174.09,34400.0,147.0849,147.0934,146.8063,146.9752,34400.0
2012-04-23 10:50:00,174.04,174.38,173.9,174.13,83600.0,146.933,147.22,146.8148,147.009,83600.0
2012-04-23 11:00:00,174.16,174.42,174.04,174.38,40000.0,147.0343,147.2538,146.933,147.22,40000.0
2012-04-23 11:10:00,174.36,174.5,174.27,174.39,24900.0,147.2031,147.3213,147.1272,147.2285,24900.0
2012-04-23 11:20:00,174.39,174.5,174.26,174.37,54300.0,147.2285,147.3213,147.1187,147.2116,54300.0
2012-04-23 11:30:00,174.34,174.63,174.3,174.47,25000.0,147.1862,147.4311,147.1525,147.296,25000.0
2012-04-23 11:40:00,174.5,174.59,174.42,174.51,29200.0,147.3213,147.3973,147.2538,147.3298,29200.0
2012-04-23 11:50:00,174.53,174.67,174.52,174.67,10600.0,147.3467,147.4649,147.3382,147.4649,10600.0
2012-04-23 12:00:00,174.65,174.82,174.58,174.76,9600.0,147.448,147.5915,147.3889,147.5408,9600.0
2012-04-23 12:10:00,174.74,174.74,174.62,174.72,26900.0,147.5239,147.5239,147.4226,147.5071,26900.0
2012-04-23 12:20:00,174.7,174.96,174.68,174.93,23400.0,147.4902,147.7097,147.4733,147.6844,23400.0
2012-04-23 12:30:00,174.94,175.06,174.89,174.9,24100.0,147.6928,147.7941,147.6506,147.659,24100.0
2012-04-23 12:40:00,174.89,174.89,174.68,174.76,24000.0,147.6506,147.6506,147.4733,147.5408,24000.0
2012-04-23 12:50:00,174.75,174.88,174.74,174.86,11100.0,147.5324,147.6421,147.5239,147.6253,11100.0
2012-04-23 13:00:00,174.84,174.9,174.74,174.77,9600.0,147.6084,147.659,147.5239,147.5493,9600.0
2012-04-23 13:10:00,174.77,174.9,174.77,174.9,23300.0,147.5493,147.659,147.5493,147.659,23300.0
2012-04-23 13:20:00,174.85,175.04,174.85,174.92,13500.0,147.6168,147.7772,147.6168,147.6759,13500.0
2012-04-23 13:30:00,174.93,175.02,174.87,175.02,8000.0,147.6844,147.7603,147.6337,147.7603,8000.0
2012-04-23 13:40:00,175.0,175.06,174.73,174.84,14600.0,147.7435,147.7941,147.5155,147.6084,14600.0
2012-04-23 13:50:00,174.85,174.96,174.81,174.89,9200.0,147.6168,147.7097,147.583,147.6506,9200.0
2012-04-23 14:00:00,174.91,174.94,174.61,174.84,34500.0,147.6675,147.6928,147.4142,147.6084,34500.0
2012-04-23 14:10:00,174.86,175.21,174.83,175.14,37600.0,147.6253,147.9207,147.5999,147.8616,37600.0
2012-04-23 14:20:00,175.16,175.57,175.16,175.37,53900.0,147.8785,148.2247,147.8785,148.0558,53900.0
2012-04-23 14:30:00,175.42,175.65,175.42,175.62,21700.0,148.098,148.2922,148.098,148.2669,21700.0
2012-04-23 14:40:00,175.62,175.65,175.26,175.39,31400.0,148.2669,148.2922,147.963,148.0727,31400.0
2012-04-23 14:50:00,175.37,175.42,175.19,175.19,16500.0,148.0558,148.098,147.9039,147.9039,16500.0
2012-04-23 15:00:00,175.17,175.44,175.07,175.17,39800.0,147.887,148.1149,147.8026,147.887,39800.0
2012-04-23 15:10:00,175.11,175.49,175.11,175.43,33400.0,147.8363,148.1571,147.8363,148.1065,33400.0
2012-04-23 15:20:00,175.36,175.55,175.25,175.55,14700.0,148.0474,148.2078,147.9545,148.2078,14700.0
2012-04-23 15:30:00,175.51,175.63,175.4,175.62,21000.0,148.174,148.2753,148.0812,148.2669,21000.0
2012-04-23 15:40:00,175.64,175.74,175.5,175.59,58500.0,148.2838,148.3682,148.1656,148.2416,58500.0
2012-04-23 15:50:00,175.58,175.81,175.58,175.72,121700.0,148.2331,148.4273,148.2331,148.3513,121700.0
2012-04-24 09:30:00,175.85,176.11,175.47,175.78,71500.0,148.4611,148.6806,148.1402,148.402,71500.0
2012-04-24 09:40:00,175.74,175.87,175.27,175.81,54400.0,148.3682,148.4779,147.9714,148.4273,54400.0
2012-04-24 09:50:00,175.8,175.85,175.49,175.67,66700.0,148.4189,148.4611,148.1571,148.3091,66700.0
2012-04-24 10:00:00,175.78,176.66,175.55,176.35,168300.0,148.402,149.1449,148.2078,148.8832,168300.0
2012-04-24 10:10:00,176.38,176.44,176.1,176.14,39800.0,148.9085,148.9592,148.6721,148.7059,39800.0
2012-04-24 10:20:00,176.08,176.2,175.96,176.16,21800.0,148.6552,148.7566,148.5539,148.7228,21800.0
2012-04-24 10:30:00,176.16,176.34,176.06,176.2,101000.0,148.7228,148.8747,148.6384,148.7566,101000.0
2012-04-24 10:40:00,176.17,176.48,176.13,176.38,100000.0,148.7312,148.9929,148.6975,148.9085,100000.0
2012-04-24 10:50:00,176.36,176.53,176.19,176.33,43200.0,148.8916,149.0352,148.7481,148.8663,43200.0
2012-04-24 11:00:00,176.36,176.48,176.13,176.42,75900.0,148.8916,148.9929,148.6975,148.9423,75900.0
2012-04-24 11:10:00,176.42,176.91,176.35,176.8,83500.0,148.9423,149.356,148.8832,149.2631,83500.0
2012-04-24 11:20:00,176.83,176.92,176.74,176.84,34700.0,149.2884,149.3644,149.2124,149.2969,34700.0
2012-04-24 11:30:00,176.86,176.87,176.61,176.68,19400.0,149.3138,149.3222,149.1027,149.1618,19400.0
2012-04-24 11:40:00,176.72,176.95,176.72,176.79,86300.0,149.1956,149.3897,149.1956,149.2547,86300.0
2012-04-24 11:50:00,176.79,176.92,176.68,176.76,24800.0,149.2547,149.3644,149.1618,149.2293,24800.0
2012-04-24 12:00:00,176.78,176.9,176.69,176.84,14900.0,149.2462,149.3475,149.1702,149.2969,14900.0
2012-04-24 12:10:00,176.84,176.88,176.7,176.77,7900.0,149.2969,149.3306,149.1787,149.2378,7900.0
2012-04-24 12:20:00,176.78,176.81,176.64,176.8,20900.0,149.2462,149.2715,149.128,149.2631,20900.0
2012-04-24 12:30:00,176.79,176.86,176.58,176.66,17200.0,149.2547,149.3138,149.0774,149.1449,17200.0
2012-04-24 12:40:00,176.66,176.66,176.52,176.58,22000.0,149.1449,149.1449,149.0267,149.0774,22000.0
2012-04-24 12:50:00,176.57,176.57,176.34,176.35,9600.0,149.0689,149.0689,148.8747,148.8832,9600.0
2012-04-24 13:00:00,176.34,176.39,176.33,176.38,6300.0,148.8747,148.917,148.8663,148.9085,6300.0
2012-04-24 13:10:00,176.38,176.45,176.24,176.32,22100.0,148.9085,148.9676,148.7903,148.8579,22100.0
2012-04-24 13:20:00,176.32,176.43,176.24,176.24,12000.0,148.8579,148.9507,148.7903,148.7903,12000.0
2012-04-24 13:30:00,176.22,176.49,176.21,176.38,18100.0,148.7734,149.0014,148.765,148.9085,18100.0
2012-04-24 13:40:00,176.34,176.37,176.24,176.33,20400.0,148.8747,148.9001,148.7903,148.8663,20400.0
2012-04-24 13:50:00,176.31,176.35,175.88,175.88,39400.0,148.8494,148.8832,148.4864,148.4864,39400.0
2012-04-24 14:00:00,175.84,175.89,175.75,175.89,30300.0,148.4526,148.4948,148.3766,148.4948,30300.0
2012-04-24 14:10:00,175.87,175.91,175.82,175.84,8200.0,148.4779,148.5117,148.4357,148.4526,8200.0
2012-04-24 14:20:00,175.82,175.83,175.44,175.69,59700.0,148.4357,148.4442,148.1149,148.326,59700.0
2012-04-24 14:30:00,175.66,175.89,175.59,175.88,31100.0,148.3007,148.4948,148.2416,148.4864,31100.0
2012-04-24 14:40:00,175.88,175.88,175.75,175.8,15500.0,148.4864,148.4864,148.3766,148.4189,15500.0
2012-04-24 14:50:00,175.81,175.93,175.79,175.86,16100.0,148.4273,148.5286,148.4104,148.4695,16100.0
2012-04-24 15:00:00,175.88,175.94,175.77,175.94,28400.0,148.4864,148.537,148.3935,148.537,28400.0
2012-04-24 15:10:00,175.86,175.88,175.67,175.69,39900.0,148.4695,148.4864,148.3091,148.326,39900.0
2012-04-24 15:20:00,175.71,175.99,175.71,175.79,36600.0,148.3429,148.5793,148.3429,148.4104,36600.0
2012-04-24 15:30:00,175.79,176.04,175.78,175.98,32500.0,148.4104,148.6215,148.402,148.5708,32500.0
2012-04-24 15:40:00,175.95,176.13,175.94,176.01,47200.0,148.5455,148.6975,148.537,148.5961,47200.0
2012-04-24 15:50:00,176.01,176.18,175.93,176.18,132200.0,148.5961,148.7397,148.5286,148.7397,132200.0
2012-04-25 09:30:00,178.11,178.81,177.91,178.71,197000.0,150.3691,150.96,150.2002,150.8756,197000.0
2012-04-25 09:40:00,178.71,179.27,178.68,179.19,155400.0,150.8756,151.3484,150.8503,151.2809,155400.0
2012-04-25 09:50:00,179.15,179.48,178.97,179.19,114700.0,151.2471,151.5257,151.0951,151.2809,114700.0
2012-04-25 10:00:00,179.16,179.22,178.71,178.79,80600.0,151.2555,151.3062,150.8756,150.9432,80600.0
2012-04-25 10:10:00,178.81,179.01,178.64,178.87,114300.0,150.96,151.1289,150.8165,151.0107,114300.0
2012-04-25 10:20:00,178.88,179.13,178.86,178.93,117800.0,151.0191,151.2302,151.0023,151.0613,117800.0
2012-04-25 10:30:00,178.92,178.98,178.62,178.72,87200.0,151.0529,151.1036,150.7996,150.8841,87200.0
2012-04-25 10:40:00,178.73,178.85,178.63,178.69,113900.0,150.8925,150.9938,150.8081,150.8587,113900.0
2012-04-25 10:50:00,178.7,178.81,178.53,178.59,56400.0,150.8672,150.96,150.7236,150.7743,56400.0
2012-04-25 11:00:00,178.57,178.57,178.02,178.17,100800.0,150.7574,150.7574,150.2931,150.4197,100800.0
2012-04-25 11:10:00,178.18,178.24,178.06,178.19,33000.0,150.4282,150.4788,150.3269,150.4366,33000.0
2012-04-25 11:20:00,178.19,178.44,178.18,178.4,46500.0,150.4366,150.6477,150.4282,150.6139,46500.0
2012-04-25 11:30:00,178.43,178.44,178.22,178.26,23700.0,150.6392,150.6477,150.4619,150.4957,23700.0
2012-04-25 11:40:00,178.25,178.39,178.22,178.26,26900.0,150.4873,150.6055,150.4619,150.4957,26900.0
2012-04-25 11:50:00,178.24,178.34,178.18,178.24,20700.0,150.4788,150.5632,150.4282,150.4788,20700.0
2012-04-25 12:00:00,178.24,178.39,178.24,178.34,11600.0,150.4788,150.6055,150.4788,150.5632,11600.0
2012-04-25 12:10:00,178.35,178.64,178.35,178.52,16700.0,150.5717,150.8165,150.5717,150.7152,16700.0
2012-04-25 12:20:00,178.5,178.62,178.42,178.56,20600.0,150.6983,150.7996,150.6308,150.749,20600.0
2012-04-25 12:30:00,178.54,178.6,178.18,178.27,107800.0,150.7321,150.7827,150.4282,150.5041,107800.0
2012-04-25 12:40:00,178.28,178.64,178.2,178.39,85100.0,150.5126,150.8165,150.445,150.6055,85100.0
2012-04-25 12:50:00,178.46,178.81,178.41,178.8,49900.0,150.6646,150.96,150.6223,150.9516,49900.0
2012-04-25 13:00:00,178.82,179.06,178.72,178.96,54800.0,150.9685,151.1711,150.8841,151.0867,54800.0
2012-04-25 13:10:00,178.97,179.04,178.87,179.03,38800.0,151.0951,151.1542,151.0107,151.1458,38800.0
2012-04-25 13:20:00,179.04,179.11,178.91,178.95,47300.0,151.1542,151.2133,151.0445,151.0782,47300.0
2012-04-25 13:30:00,178.96,179.06,178.89,178.94,46500.0,151.0867,151.1711,151.0276,151.0698,46500.0
2012-04-25 13:40:00,178.96,179.11,178.89,178.93,76300.0,151.0867,151.2133,151.0276,151.0613,76300.0
2012-04-25 13:50:00,178.93,179.05,178.92,179.02,32900.0,151.0613,151.1627,151.0529,151.1373,32900.0
2012-04-25 14:00:00,178.99,178.99,178.67,178.77,105800.0,151.112,151.112,150.8418,150.9263,105800.0
2012-04-25 14:10:00,178.78,178.98,178.78,178.96,64300.0,150.9347,151.1036,150.9347,151.0867,64300.0
2012-04-25 14:20:00,178.98,179.35,178.89,179.14,138500.0,151.1036,151.4159,151.0276,151.2386,138500.0
2012-04-25 14:30:00,179.15,179.25,178.69,178.88,89500.0,151.2471,151.3315,150.8587,151.0191,89500.0
2012-04-25 14:40:00,178.84,179.07,178.83,179.0,26700.0,150.9854,151.1795,150.9769,151.1204,26700.0
2012-04-25 14:50:00,178.99,179.22,178.92,179.21,29700.0,151.112,151.3062,151.0529,151.2977,29700.0
2012-04-25 15:00:00,179.23,179.34,179.13,179.17,39900.0,151.3146,151.4075,151.2302,151.264,39900.0
2012-04-25 15:10:00,179.17,179.26,178.93,179.14,38000.0,151.264,151.34,151.0613,151.2386,38000.0
2012-04-25 15:20:00,179.13,179.19,178.97,178.99,56700.0,151.2302,151.2809,151.0951,151.112,56700.0
2012-04-25 15:30:00,178.98,179.24,178.97,179.11,27100.0,151.1036,151.3231,151.0951,151.2133,27100.0
2012-04-25 15:40:00,179.11,179.28,179.06,179.22,74600.0,151.2133,151.3568,151.1711,151.3062,74600.0
2012-04-25 15:50:00,179.21,179.33,179.17,179.21,170600.0,151.2977,151.399,151.264,151.2977,170600.0
2012-04-26 09:30:00,179.03,179.59,178.87,179.58,90700.0,151.1458,151.6186,151.0107,151.6101,90700.0
2012-04-26 09:40:00,179.61,179.77,179.5,179.69,25600.0,151.6354,151.7705,151.5426,151.703,25600.0
2012-04-26 09:50:00,179.68,179.96,179.56,179.7,21600.0,151.6945,151.9309,151.5932,151.7114,21600.0
2012-04-26 10:00:00,179.74,180.27,179.73,180.19,54500.0,151.7452,152.1926,151.7367,152.1251,54500.0
2012-04-26 10:10:00,180.2,180.39,180.05,180.36,35700.0,152.1335,152.294,152.0069,152.2686,35700.0
2012-04-26 10:20:00,180.31,180.33,180.04,180.09,43200.0,152.2264,152.2433,151.9985,152.0407,43200.0
2012-04-26 10:30:00,180.09,180.2,179.8,180.12,72200.0,152.0407,152.1335,151.7958,152.066,72200.0
2012-04-26 10:40:00,180.09,180.38,180.01,180.37,26300.0,152.0407,152.2855,151.9731,152.2771,26300.0
2012-04-26 10:50:00,180.36,180.37,179.83,179.95,31400.0,152.2686,152.2771,151.8212,151.9225,31400.0
2012-04-26 11:00:00,179.92,180.16,179.89,179.91,19100.0,151.8972,152.0998,151.8718,151.8887,19100.0
2012-04-26 11:10:00,179.93,180.04,179.88,179.97,23900.0,151.9056,151.9985,151.8634,151.9394,23900.0
2012-04-26 11:20:00,179.98,180.31,179.98,180.29,27000.0,151.9478,152.2264,151.9478,152.2095,27000.0
2012-04-26 11:30:00,180.29,180.31,180.15,180.27,16500.0,152.2095,152.2264,152.0913,152.1926,16500.0
2012-04-26 11:40:00,180.28,180.28,180.16,180.18,13400.0,152.2011,152.2011,152.0998,152.1167,13400.0
2012-04-26 11:50:00,180.17,180.28,180.1,180.19,27900.0,152.1082,152.2011,152.0491,152.1251,27900.0
2012-04-26 12:00:00,180.19,180.28,180.14,180.27,19700.0,152.1251,152.2011,152.0829,152.1926,19700.0
2012-04-26 12:10:00,180.24,180.39,180.24,180.34,33200.0,152.1673,152.294,152.1673,152.2517,33200.0
2012-04-26 12:20:00,180.35,180.36,180.18,180.27,14900.0,152.2602,152.2686,152.1167,152.1926,14900.0
2012-04-26 12:30:00,180.28,180.28,180.13,180.13,24700.0,152.2011,152.2011,152.0744,152.0744,24700.0
2012-04-26 12:40:00,180.17,180.24,180.16,180.24,15400.0,152.1082,152.1673,152.0998,152.1673,15400.0
2012-04-26 12:50:00,180.23,180.31,180.14,180.3,11100.0,152.1589,152.2264,152.0829,152.218,11100.0
2012-04-26 13:00:00,180.3,180.35,180.24,180.28,24200.0,152.218,152.2602,152.1673,152.2011,24200.0
2012-04-26 13:10:00,180.25,180.53,180.21,180.5,59600.0,152.1758,152.4121,152.142,152.3868,59600.0
2012-04-26 13:20:00,180.52,180.56,180.45,180.48,38400.0,152.4037,152.4375,152.3446,152.3699,38400.0
2012-04-26 13:30:00,180.52,180.84,180.47,180.8,61600.0,152.4037,152.6739,152.3615,152.6401,61600.0
2012-04-26 13:40:00,180.81,180.82,180.68,180.81,30900.0,152.6485,152.657,152.5388,152.6485,30900.0
2012-04-26 13:50:00,180.79,180.95,180.75,180.92,18900.0,152.6317,152.7667,152.5979,152.7414,18900.0
2012-04-26 14:00:00,180.92,181.07,180.9,180.98,21700.0,152.7414,152.868,152.7245,152.7921,21700.0
2012-04-26 14:10:00,180.94,181.12,180.9,181.11,23100.0,152.7583,152.9103,152.7245,152.9018,23100.0
2012-04-26 14:20:00,181.14,181.29,181.11,181.19,31000.0,152.9271,153.0538,152.9018,152.9693,31000.0
2012-04-26 14:30:00,181.2,181.24,181.12,181.19,28400.0,152.9778,153.0116,152.9103,152.9693,28400.0
2012-04-26 14:40:00,181.19,181.28,181.06,181.13,23500.0,152.9693,153.0453,152.8596,152.9187,23500.0
2012-04-26 14:50:00,181.12,181.2,181.04,181.16,8700.0,152.9103,152.9778,152.8427,152.944,8700.0
2012-04-26 15:00:00,181.17,181.21,181.1,181.1,15000.0,152.9525,152.9862,152.8934,152.8934,15000.0
2012-04-26 15:10:00,181.08,181.36,181.07,181.33,45400.0,152.8765,153.1129,152.868,153.0875,45400.0
2012-04-26 15:20:00,181.32,181.42,181.24,181.3,66400.0,153.0791,153.1635,153.0116,153.0622,66400.0
2012-04-26 15:30:00,181.29,181.3,181.06,181.12,47300.0,153.0538,153.0622,152.8596,152.9103,47300.0
2012-04-26 15:40:00,181.15,181.22,181.02,181.16,119000.0,152.9356,152.9947,152.8258,152.944,119000.0
2012-04-26 15:50:00,181.15,181.18,180.88,180.93,176900.0,152.9356,152.9609,152.7076,152.7498,176900.0
2012-04-27 09:30:00,181.58,181.61,181.03,181.11,100500.0,153.2986,153.3239,152.8343,152.9018,100500.0
2012-04-27 09:40:00,181.15,181.25,180.41,180.55,130000.0,152.9356,153.02,152.3108,152.429,130000.0
2012-04-27 09:50:00,180.54,180.91,180.35,180.83,55900.0,152.4206,152.733,152.2602,152.6654,55900.0
2012-04-27 10:00:00,180.8,180.8,180.05,180.26,111100.0,152.6401,152.6401,152.0069,152.1842,111100.0
2012-04-27 10:10:00,180.22,180.55,180.04,180.41,169300.0,152.1504,152.429,151.9985,152.3108,169300.0
2012-04-27 10:20:00,180.4,180.56,180.27,180.54,53800.0,152.3024,152.4375,152.1926,152.4206,53800.0
2012-04-27 10:30:00,180.48,180.81,180.31,180.75,45800.0,152.3699,152.6485,152.2264,152.5979,45800.0
2012-04-27 10:40:00,180.77,180.81,180.57,180.76,29500.0,152.6148,152.6485,152.4459,152.6063,29500.0
2012-04-27 10:50:00,180.73,181.17,180.73,181.06,19000.0,152.581,152.9525,152.581,152.8596,19000.0
2012-04-27 11:00:00,181.08,181.28,181.01,181.09,14700.0,152.8765,153.0453,152.8174,152.8849,14700.0
2012-04-27 11:10:00,181.11,181.31,181.07,181.22,19700.0,152.9018,153.0707,152.868,152.9947,19700.0
2012-04-27 11:20:00,181.24,181.29,181.14,181.17,11200.0,153.0116,153.0538,152.9271,152.9525,11200.0
2012-04-27 11:30:00,181.21,181.38,181.15,181.35,25600.0,152.9862,153.1298,152.9356,153.1044,25600.0
2012-04-27 11:40:00,181.33,181.37,181.2,181.31,23000.0,153.0875,153.1213,152.9778,153.0707,23000.0
2012-04-27 11:50:00,181.33,181.42,181.26,181.35,10400.0,153.0875,153.1635,153.0284,153.1044,10400.0
2012-04-27 12:00:00,181.35,181.44,181.29,181.4,31400.0,153.1044,153.1804,153.0538,153.1466,31400.0
2012-04-27 12:10:00,181.39,181.46,181.31,181.43,10900.0,153.1382,153.1973,153.0707,153.172,10900.0
2012-04-27 12:20:00,181.43,181.49,181.35,181.43,40300.0,153.172,153.2226,153.1044,153.172,40300.0
2012-04-27 12:30:00,181.46,181.46,181.32,181.32,18100.0,153.1973,153.1973,153.0791,153.0791,18100.0
2012-04-27 12:40:00,181.32,181.41,181.3,181.4,20200.0,153.0791,153.1551,153.0622,153.1466,20200.0
2012-04-27 12:50:00,181.36,181.48,181.36,181.47,3400.0,153.1129,153.2142,153.1129,153.2057,3400.0
2012-04-27 13:00:00,181.49,181.55,181.42,181.44,17100.0,153.2226,153.2733,153.1635,153.1804,17100.0
2012-04-27 13:10:00,181.47,181.52,181.42,181.5,5600.0,153.2057,153.248,153.1635,153.2311,5600.0
2012-04-27 13:20:00,181.49,181.69,181.49,181.68,9300.0,153.2226,153.3915,153.2226,153.383,9300.0
2012-04-27 13:30:00,181.71,182.15,181.7,182.03,72200.0,153.4084,153.7798,153.3999,153.6785,72200.0
2012-04-27 13:40:00,181.98,182.21,181.97,182.1,33400.0,153.6363,153.8305,153.6279,153.7376,33400.0
2012-04-27 13:50:00,182.09,182.14,181.93,181.93,11900.0,153.7292,153.7714,153.5941,153.5941,11900.0
2012-04-27 14:00:00,181.91,182.01,181.84,181.94,10300.0,153.5772,153.6616,153.5181,153.6025,10300.0
2012-04-27 14:10:00,181.98,182.02,181.85,181.85,7600.0,153.6363,153.6701,153.5266,153.5266,7600.0
2012-04-27 14:20:00,181.84,181.91,181.75,181.75,12600.0,153.5181,153.5772,153.4421,153.4421,12600.0
2012-04-27 14:30:00,181.75,181.92,181.69,181.9,26600.0,153.4421,153.5857,153.3915,153.5688,26600.0
2012-04-27 14:40:00,181.87,181.88,181.78,181.85,5000.0,153.5434,153.5519,153.4675,153.5266,5000.0
2012-04-27 14:50:00,181.85,181.96,181.83,181.86,11500.0,153.5266,153.6194,153.5097,153.535,11500.0
2012-04-27 15:00:00,181.88,181.97,181.73,181.91,17800.0,153.5519,153.6279,153.4252,153.5772,17800.0
2012-04-27 15:10:00,181.95,182.01,181.9,181.91,16100.0,153.611,153.6616,153.5688,153.5772,16100.0
2012-04-27 15:20:00,182.0,182.03,181.94,181.97,11200.0,153.6532,153.6785,153.6025,153.6279,11200.0
2012-04-27 15:30:00,181.98,182.01,181.8,181.85,18700.0,153.6363,153.6616,153.4843,153.5266,18700.0
2012-04-27 15:40:00,181.84,182.04,181.81,181.96,90600.0,153.5181,153.687,153.4928,153.6194,90600.0
2012-04-27 15:50:00,181.97,182.05,181.78,181.82,137600.0,153.6279,153.6954,153.4675,153.5012,137600.0
2012-04-30 09:30:00,181.74,181.84,181.07,181.22,312900.0,153.4337,153.5181,152.868,152.9947,312900.0
2012-04-30 09:40:00,181.23,181.3,180.42,180.59,134200.0,153.0031,153.0622,152.3193,152.4628,134200.0
2012-04-30 09:50:00,180.58,180.62,180.19,180.3,53100.0,152.4544,152.4881,152.1251,152.218,53100.0
2012-04-30 10:00:00,180.28,180.43,180.05,180.29,29600.0,152.2011,152.3277,152.0069,152.2095,29600.0
2012-04-30 10:10:00,180.32,180.71,180.11,180.58,92500.0,152.2349,152.5641,152.0576,152.4544,92500.0
2012-04-30 10:20:00,180.6,180.73,180.49,180.52,27300.0,152.4712,152.581,152.3784,152.4037,27300.0
2012-04-30 10:30:00,180.38,180.38,180.22,180.32,33900.0,152.2855,152.2855,152.1504,152.2349,33900.0
2012-04-30 10:40:00,180.36,180.52,180.14,180.29,25200.0,152.2686,152.4037,152.0829,152.2095,25200.0
2012-04-30 10:50:00,180.26,180.32,180.07,180.3,19000.0,152.1842,152.2349,152.0238,152.218,19000.0
2012-04-30 11:00:00,180.3,180.48,180.21,180.4,14800.0,152.218,152.3699,152.142,152.3024,14800.0
2012-04-30 11:10:00,180.36,180.36,180.25,180.33,14000.0,152.2686,152.2686,152.1758,152.2433,14000.0
2012-04-30 11:20:00,180.46,180.46,180.15,180.24,43400.0,152.353,152.353,152.0913,152.1673,43400.0
2012-04-30 11:30:00,180.26,180.28,179.95,180.0,20400.0,152.1842,152.2011,151.9225,151.9647,20400.0
2012-04-30 11:40:00,179.99,180.34,179.94,180.31,96500.0,151.9563,152.2517,151.914,152.2264,96500.0
2012-04-30 11:50:00,180.31,180.8,180.29,180.78,155200.0,152.2264,152.6401,152.2095,152.6232,155200.0
2012-04-30 12:00:00,180.78,180.78,180.28,180.36,28900.0,152.6232,152.6232,152.2011,152.2686,28900.0
2012-04-30 12:10:00,180.39,180.53,180.39,180.53,6900.0,152.294,152.4121,152.294,152.4121,6900.0
2012-04-30 12:20:00,180.58,180.71,180.58,180.63,15400.0,152.4544,152.5641,152.4544,152.4966,15400.0
2012-04-30 12:30:00,180.61,180.61,180.36,180.54,8800.0,152.4797,152.4797,152.2686,152.4206,8800.0
2012-04-30 12:40:00,180.52,180.65,180.52,180.6,8500.0,152.4037,152.5135,152.4037,152.4712,8500.0
2012-04-30 12:50:00,180.56,180.64,180.5,180.52,54200.0,152.4375,152.505,152.3868,152.4037,54200.0
2012-04-30 13:00:00,180.51,180.56,180.4,180.45,57000.0,152.3953,152.4375,152.3024,152.3446,57000.0
2012-04-30 13:10:00,180.46,180.6,180.45,180.5,4800.0,152.353,152.4712,152.3446,152.3868,4800.0
2012-04-30 13:20:00,180.55,180.57,180.35,180.42,16800.0,152.429,152.4459,152.2602,152.3193,16800.0
2012-04-30 13:30:00,180.42,180.44,180.2,180.29,31600.0,152.3193,152.3362,152.1335,152.2095,31600.0
2012-04-30 13:40:00,180.29,180.41,180.23,180.39,8300.0,152.2095,152.3108,152.1589,152.294,8300.0
2012-04-30 13:50:00,180.37,180.5,180.37,180.49,13200.0,152.2771,152.3868,152.2771,152.3784,13200.0
2012-04-30 14:00:00,180.53,180.54,180.43,180.44,13300.0,152.4121,152.4206,152.3277,152.3362,13300.0
2012-04-30 14:10:00,180.44,180.55,180.35,180.5,8200.0,152.3362,152.429,152.2602,152.3868,8200.0
2012-04-30 14:20:00,180.5,180.61,180.43,180.45,19900.0,152.3868,152.4797,152.3277,152.3446,19900.0
2012-04-30 14:30:00,180.47,180.47,180.24,180.25,9300.0,152.3615,152.3615,152.1673,152.1758,9300.0
2012-04-30 14:40:00,180.25,180.42,180.25,180.32,16100.0,152.1758,152.3193,152.1758,152.2349,16100.0
2012-04-30 14:50:00,180.34,180.53,180.31,180.49,17700.0,152.2517,152.4121,152.2264,152.3784,17700.0
2012-04-30 15:00:00,180.48,180.55,180.46,180.46,16600.0,152.3699,152.429,152.353,152.353,16600.0
2012-04-30 15:10:00,180.47,180.58,180.4,180.41,8500.0,152.3615,152.4544,152.3024,152.3108,8500.0
2012-04-30 15:20:00,180.44,180.51,180.43,180.51,76900.0,152.3362,152.3953,152.3277,152.3953,76900.0
2012-04-30 15:30:00,180.52,180.75,180.5,180.74,55100.0,152.4037,152.5979,152.3868,152.5894,55100.0
2012-04-30 15:40:00,180.75,180.99,180.73,180.73,108400.0,152.5979,152.8005,152.581,152.581,108400.0
2012-04-30 15:50:00,180.76,180.83,180.26,180.29,169100.0,152.6063,152.6654,152.1842,152.2095,169100.0
2012-05-01 09:30:00,180.5,180.78,180.27,180.42,135300.0,152.3868,152.6232,152.1926,152.3193,135300.0
2012-05-01 09:40:00,180.45,180.8,180.28,180.35,135700.0,152.3446,152.6401,152.2011,152.2602,135700.0
2012-05-01 09:50:00,180.33,180.5,179.8,179.92,56900.0,152.2433,152.3868,151.7958,151.8972,56900.0
2012-05-01 10:00:00,179.99,181.75,179.98,181.55,171900.0,151.9563,153.4421,151.9478,153.2733,171900.0
2012-05-01 10:10:00,181.52,182.04,181.45,181.99,36200.0,153.248,153.687,153.1889,153.6447,36200.0
2012-05-01 10:20:00,181.98,182.31,181.95,182.24,25300.0,153.6363,153.9149,153.611,153.8558,25300.0
2012-05-01 10:30:00,182.23,182.47,182.23,182.31,31100.0,153.8474,154.05,153.8474,153.9149,31100.0
2012-05-01 10:40:00,182.31,182.68,182.31,182.48,53400.0,153.9149,154.2273,153.9149,154.0584,53400.0
2012-05-01 10:50:00,182.52,182.66,182.5,182.5,21300.0,154.0922,154.2104,154.0753,154.0753,21300.0
2012-05-01 11:00:00,182.51,182.55,182.4,182.42,61800.0,154.0838,154.1175,153.9909,154.0078,61800.0
2012-05-01 11:10:00,182.41,182.68,182.41,182.62,43800.0,153.9993,154.2273,153.9993,154.1766,43800.0
2012-05-01 11:20:00,182.59,182.7,182.57,182.67,24600.0,154.1513,154.2442,154.1344,154.2188,24600.0
2012-05-01 11:30:00,182.69,182.78,182.69,182.69,11400.0,154.2357,154.3117,154.2357,154.2357,11400.0
2012-05-01 11:40:00,182.68,183.0,182.68,182.93,84700.0,154.2273,154.4974,154.2273,154.4383,84700.0
2012-05-01 11:50:00,182.9,183.16,182.9,183.0,40700.0,154.413,154.6325,154.413,154.4974,40700.0
2012-05-01 12:00:00,183.04,183.07,182.88,182.92,12800.0,154.5312,154.5565,154.3961,154.4299,12800.0
2012-05-01 12:10:00,182.93,182.93,182.81,182.86,17800.0,154.4383,154.4383,154.337,154.3792,17800.0
2012-05-01 12:20:00,182.87,182.93,182.85,182.88,16600.0,154.3877,154.4383,154.3708,154.3961,16600.0
2012-05-01 12:30:00,182.91,182.97,182.8,182.84,16000.0,154.4215,154.4721,154.3286,154.3624,16000.0
2012-05-01 12:40:00,182.8,182.81,182.68,182.7,14200.0,154.3286,154.337,154.2273,154.2442,14200.0
2012-05-01 12:50:00,182.69,182.75,182.68,182.72,8800.0,154.2357,154.2864,154.2273,154.261,8800.0
2012-05-01 13:00:00,182.7,182.72,182.57,182.64,28700.0,154.2442,154.261,154.1344,154.1935,28700.0
2012-05-01 13:10:00,182.66,182.66,182.49,182.49,9800.0,154.2104,154.2104,154.0669,154.0669,9800.0
2012-05-01 13:20:00,182.47,182.49,182.37,182.45,21000.0,154.05,154.0669,153.9656,154.0331,21000.0
2012-05-01 13:30:00,182.45,182.56,182.43,182.56,10300.0,154.0331,154.126,154.0162,154.126,10300.0
2012-05-01 13:40:00,182.53,182.54,182.34,182.41,28900.0,154.1006,154.1091,153.9402,153.9993,28900.0
2012-05-01 13:50:00,182.4,182.58,182.35,182.42,72800.0,153.9909,154.1429,153.9487,154.0078,72800.0
2012-05-01 14:00:00,182.4,182.48,182.31,182.45,18500.0,153.9909,154.0584,153.9149,154.0331,18500.0
2012-05-01 14:10:00,182.43,182.45,182.28,182.36,18500.0,154.0162,154.0331,153.8896,153.9571,18500.0
2012-05-01 14:20:00,182.36,182.45,181.97,182.31,62200.0,153.9571,154.0331,153.6279,153.9149,62200.0
2012-05-01 14:30:00,182.32,182.38,182.19,182.34,12600.0,153.9234,153.974,153.8136,153.9402,12600.0
2012-05-01 14:40:00,182.34,182.37,182.03,182.22,49000.0,153.9402,153.9656,153.6785,153.8389,49000.0
2012-05-01 14:50:00,182.25,182.27,182.03,182.1,52700.0,153.8643,153.8811,153.6785,153.7376,52700.0
2012-05-01 15:00:00,182.09,182.23,182.04,182.07,31700.0,153.7292,153.8474,153.687,153.7123,31700.0
2012-05-01 15:10:00,182.07,182.09,181.89,182.0,36900.0,153.7123,153.7292,153.5603,153.6532,36900.0
2012-05-01 15:20:00,181.98,182.0,181.74,181.91,43000.0,153.6363,153.6532,153.4337,153.5772,43000.0
2012-05-01 15:30:00,181.92,181.92,181.45,181.57,75400.0,153.5857,153.5857,153.1889,153.2902,75400.0
2012-05-01 15:40:00,181.58,181.69,181.46,181.52,55400.0,153.2986,153.3915,153.1973,153.248,55400.0
2012-05-01 15:50:00,181.51,181.51,181.0,181.12,212500.0,153.2395,153.2395,152.8089,152.9103,212500.0
2012-05-02 09:30:00,179.89,179.98,179.46,179.91,99600.0,151.8718,151.9478,151.5088,151.8887,99600.0
2012-05-02 09:40:00,179.93,180.34,179.82,180.24,112400.0,151.9056,152.2517,151.8127,152.1673,112400.0
2012-05-02 09:50:00,180.36,180.47,180.25,180.41,49200.0,152.2686,152.3615,152.1758,152.3108,49200.0
2012-05-02 10:00:00,180.43,180.58,179.8,180.25,68000.0,152.3277,152.4544,151.7958,152.1758,68000.0
2012-05-02 10:10:00,180.23,180.29,179.75,179.93,23400.0,152.1589,152.2095,151.7536,151.9056,23400.0
2012-05-02 10:20:00,179.96,179.96,179.71,179.78,25500.0,151.9309,151.9309,151.7199,151.779,25500.0
2012-05-02 10:30:00,179.74,180.0,179.51,179.9,68300.0,151.7452,151.9647,151.551,151.8803,68300.0
2012-05-02 10:40:00,179.93,180.32,179.92,180.19,31500.0,151.9056,152.2349,151.8972,152.1251,31500.0
2012-05-02 10:50:00,180.19,180.64,180.19,180.36,24300.0,152.1251,152.505,152.1251,152.2686,24300.0
2012-05-02 11:00:00,180.43,180.63,180.35,180.44,25900.0,152.3277,152.4966,152.2602,152.3362,25900.0
2012-05-02 11:10:00,180.49,180.62,180.36,180.49,34100.0,152.3784,152.4881,152.2686,152.3784,34100.0
2012-05-02 11:20:00,180.52,180.6,180.44,180.54,10900.0,152.4037,152.4712,152.3362,152.4206,10900.0
2012-05-02 11:30:00,180.55,180.76,180.52,180.72,17900.0,152.429,152.6063,152.4037,152.5726,17900.0
2012-05-02 11:40:00,180.74,180.86,180.71,180.82,10500.0,152.5894,152.6907,152.5641,152.657,10500.0
2012-05-02 11:50:00,180.79,180.85,180.67,180.67,18500.0,152.6317,152.6823,152.5303,152.5303,18500.0
2012-05-02 12:00:00,180.69,180.69,180.55,180.66,20400.0,152.5472,152.5472,152.429,152.5219,20400.0
2012-05-02 12:10:00,180.66,181.2,180.66,181.04,45200.0,152.5219,152.9778,152.5219,152.8427,45200.0
2012-05-02 12:20:00,181.06,181.32,181.06,181.13,27000.0,152.8596,153.0791,152.8596,152.9187,27000.0
2012-05-02 12:30:00,181.14,181.32,181.11,181.11,25800.0,152.9271,153.0791,152.9018,152.9018,25800.0
2012-05-02 12:40:00,181.15,181.22,180.92,180.97,21700.0,152.9356,152.9947,152.7414,152.7836,21700.0
2012-05-02 12:50:00,180.98,181.26,180.98,181.2,13400.0,152.7921,153.0284,152.7921,152.9778,13400.0
2012-05-02 13:00:00,181.22,181.22,181.06,181.15,11100.0,152.9947,152.9947,152.8596,152.9356,11100.0
2012-05-02 13:10:00,181.15,181.38,181.1,181.14,35900.0,152.9356,153.1298,152.8934,152.9271,35900.0
2012-05-02 13:20:00,181.12,181.17,180.93,180.96,10400.0,152.9103,152.9525,152.7498,152.7752,10400.0
2012-05-02 13:30:00,180.96,181.13,180.96,181.11,9500.0,152.7752,152.9187,152.7752,152.9018,9500.0
2012-05-02 13:40:00,181.12,181.4,181.08,181.39,15500.0,152.9103,153.1466,152.8765,153.1382,15500.0
2012-05-02 13:50:00,181.36,181.51,181.27,181.44,27400.0,153.1129,153.2395,153.0369,153.1804,27400.0
2012-05-02 14:00:00,181.45,181.59,181.39,181.58,22400.0,153.1889,153.307,153.1382,153.2986,22400.0
2012-05-02 14:10:00,181.61,181.66,181.45,181.55,14100.0,153.3239,153.3661,153.1889,153.2733,14100.0
2012-05-02 14:20:00,181.55,181.8,181.47,181.75,19800.0,153.2733,153.4843,153.2057,153.4421,19800.0
2012-05-02 14:30:00,181.75,181.78,181.44,181.46,60100.0,153.4421,153.4675,153.1804,153.1973,60100.0
2012-05-02 14:40:00,181.48,181.51,181.39,181.45,8600.0,153.2142,153.2395,153.1382,153.1889,8600.0
2012-05-02 14:50:00,181.43,181.56,181.42,181.45,11300.0,153.172,153.2817,153.1635,153.1889,11300.0
2012-05-02 15:00:00,181.46,181.57,181.19,181.19,31400.0,153.1973,153.2902,152.9693,152.9693,31400.0
2012-05-02 15:10:00,181.14,181.34,181.11,181.23,16700.0,152.9271,153.096,152.9018,153.0031,16700.0
2012-05-02 15:20:00,181.21,181.37,181.2,181.32,38000.0,152.9862,153.1213,152.9778,153.0791,38000.0
2012-05-02 15:30:00,181.29,181.36,181.16,181.3,46700.0,153.0538,153.1129,152.944,153.0622,46700.0
2012-05-02 15:40:00,181.31,181.64,181.26,181.42,99400.0,153.0707,153.3493,153.0284,153.1635,99400.0
2012-05-02 15:50:00,181.43,181.48,181.3,181.47,55900.0,153.172,153.2142,153.0622,153.2057,55900.0
2012-05-03 09:30:00,181.1,181.36,180.41,180.58,144700.0,152.8934,153.1129,152.3108,152.4544,144700.0
2012-05-03 09:40:00,180.6,180.69,180.44,180.62,70600.0,152.4712,152.5472,152.3362,152.4881,70600.0
2012-05-03 09:50:00,180.82,181.01,180.59,180.73,29600.0,152.657,152.8174,152.4628,152.581,29600.0
2012-05-03 10:00:00,180.64,180.65,179.88,180.09,172600.0,152.505,152.5135,151.8634,152.0407,172600.0
2012-05-03 10:10:00,180.04,180.15,179.83,179.88,34300.0,151.9985,152.0913,151.8212,151.8634,34300.0
2012-05-03 10:20:00,179.82,179.99,179.55,179.93,54600.0,151.8127,151.9563,151.5848,151.9056,54600.0
2012-05-03 10:30:00,179.87,180.22,179.83,180.21,23500.0,151.8549,152.1504,151.8212,152.142,23500.0
2012-05-03 10:40:00,180.22,180.28,180.03,180.24,52000.0,152.1504,152.2011,151.99,152.1673,52000.0
2012-05-03 10:50:00,180.26,180.68,180.09,180.62,109800.0,152.1842,152.5388,152.0407,152.4881,109800.0
2012-05-03 11:00:00,180.66,180.67,180.46,180.51,22600.0,152.5219,152.5303,152.353,152.3953,22600.0
2012-05-03 11:10:00,180.46,180.53,180.32,180.35,17900.0,152.353,152.4121,152.2349,152.2602,17900.0
2012-05-03 11:20:00,180.35,180.54,180.29,180.33,13000.0,152.2602,152.4206,152.2095,152.2433,13000.0
2012-05-03 11:30:00,180.34,180.44,179.97,180.07,63800.0,152.2517,152.3362,151.9394,152.0238,63800.0
2012-05-03 11:40:00,180.05,180.14,179.4,179.47,90400.0,152.0069,152.0829,151.4581,151.5172,90400.0
2012-05-03 11:50:00,179.39,179.61,179.39,179.55,15700.0,151.4497,151.6354,151.4497,151.5848,15700.0
2012-05-03 12:00:00,179.56,179.6,179.24,179.45,64400.0,151.5932,151.627,151.3231,151.5004,64400.0
2012-05-03 12:10:00,179.45,179.45,179.3,179.39,10400.0,151.5004,151.5004,151.3737,151.4497,10400.0
2012-05-03 12:20:00,179.4,179.42,179.06,179.4,44100.0,151.4581,151.475,151.1711,151.4581,44100.0
2012-05-03 12:30:00,179.3,179.52,179.29,179.52,27200.0,151.3737,151.5595,151.3653,151.5595,27200.0
2012-05-03 12:40:00,179.52,179.54,179.18,179.28,13500.0,151.5595,151.5763,151.2724,151.3568,13500.0
2012-05-03 12:50:00,179.27,179.34,179.06,179.06,11300.0,151.3484,151.4075,151.1711,151.1711,11300.0
2012-05-03 13:00:00,179.06,179.28,179.05,179.1,40800.0,151.1711,151.3568,151.1627,151.2049,40800.0
2012-05-03 13:10:00,179.04,179.11,178.88,179.09,20500.0,151.1542,151.2133,151.0191,151.1964,20500.0
2012-05-03 13:20:00,179.1,179.15,178.97,179.13,23800.0,151.2049,151.2471,151.0951,151.2302,23800.0
2012-05-03 13:30:00,179.05,179.05,178.82,178.84,13000.0,151.1627,151.1627,150.9685,150.9854,13000.0
2012-05-03 13:40:00,178.77,178.8,178.26,178.33,39900.0,150.9263,150.9516,150.4957,150.5548,39900.0
2012-05-03 13:50:00,178.3,178.64,178.24,178.39,21800.0,150.5295,150.8165,150.4788,150.6055,21800.0
2012-05-03 14:00:00,178.33,178.47,178.29,178.35,21700.0,150.5548,150.673,150.521,150.5717,21700.0
2012-05-03 14:10:00,178.32,178.5,178.19,178.44,23800.0,150.5464,150.6983,150.4366,150.6477,23800.0
2012-05-03 14:20:00,178.43,178.48,178.33,178.37,31400.0,150.6392,150.6814,150.5548,150.5886,31400.0
2012-05-03 14:30:00,178.32,178.42,178.29,178.33,34000.0,150.5464,150.6308,150.521,150.5548,34000.0
2012-05-03 14:40:00,178.25,178.32,177.94,177.98,47200.0,150.4873,150.5464,150.2255,150.2593,47200.0
2012-05-03 14:50:00,177.98,178.2,177.98,178.07,76200.0,150.2593,150.445,150.2593,150.3353,76200.0
2012-05-03 15:00:00,178.12,178.33,178.08,178.26,19100.0,150.3775,150.5548,150.3437,150.4957,19100.0
2012-05-03 15:10:00,178.22,178.6,178.21,178.56,19800.0,150.4619,150.7827,150.4535,150.749,19800.0
2012-05-03 15:20:00,178.57,178.8,178.48,178.5,110600.0,150.7574,150.9516,150.6814,150.6983,110600.0
2012-05-03 15:30:00,178.46,178.65,178.38,178.39,25600.0,150.6646,150.825,150.597,150.6055,25600.0
2012-05-03 15:40:00,178.38,178.66,178.32,178.48,71300.0,150.597,150.8334,150.5464,150.6814,71300.0
2012-05-03 15:50:00,178.47,178.54,178.34,178.51,166300.0,150.673,150.7321,150.5632,150.7068,166300.0
2012-05-04 09:30:00,177.34,177.53,176.72,176.83,144300.0,149.719,149.8794,149.1956,149.2884,144300.0
2012-05-04 09:40:00,176.67,176.87,176.46,176.78,73800.0,149.1533,149.3222,148.9761,149.2462,73800.0
2012-05-04 09:50:00,176.78,177.09,176.47,176.65,65000.0,149.2462,149.5079,148.9845,149.1365,65000.0
2012-05-04 10:00:00,176.64,176.65,176.33,176.54,35300.0,149.128,149.1365,148.8663,149.0436,35300.0
2012-05-04 10:10:00,176.5,176.67,176.08,176.08,41900.0,149.0098,149.1533,148.6552,148.6552,41900.0
2012-05-04 10:20:00,176.12,176.27,175.91,176.19,52900.0,148.689,148.8156,148.5117,148.7481,52900.0
2012-05-04 10:30:00,176.05,176.07,175.65,175.77,47700.0,148.6299,148.6468,148.2922,148.3935,47700.0
2012-05-04 10:40:00,175.76,175.92,175.73,175.92,73600.0,148.3851,148.5202,148.3598,148.5202,73600.0
2012-05-04 10:50:00,175.86,176.2,175.8,176.2,14300.0,148.4695,148.7566,148.4189,148.7566,14300.0
2012-05-04 11:00:00,176.1,176.18,175.81,175.89,40000.0,148.6721,148.7397,148.4273,148.4948,40000.0
2012-05-04 11:10:00,175.9,176.13,175.79,176.05,18200.0,148.5033,148.6975,148.4104,148.6299,18200.0
2012-05-04 11:20:00,176.02,176.02,175.77,175.79,33900.0,148.6046,148.6046,148.3935,148.4104,33900.0
2012-05-04 11:30:00,175.76,175.8,175.32,175.37,44100.0,148.3851,148.4189,148.0136,148.0558,44100.0
2012-05-04 11:40:00,175.4,175.58,175.32,175.48,6800.0,148.0812,148.2331,148.0136,148.1487,6800.0
2012-05-04 11:50:00,175.45,175.51,175.19,175.33,32600.0,148.1234,148.174,147.9039,148.0221,32600.0
2012-05-04 12:00:00,175.35,175.49,175.34,175.49,8700.0,148.0389,148.1571,148.0305,148.1571,8700.0
2012-05-04 12:10:00,175.55,175.58,175.44,175.51,26300.0,148.2078,148.2331,148.1149,148.174,26300.0
2012-05-04 12:20:00,175.51,175.51,175.22,175.32,23800.0,148.174,148.174,147.9292,148.0136,23800.0
2012-05-04 12:30:00,175.36,175.38,175.02,175.15,22600.0,148.0474,148.0643,147.7603,147.8701,22600.0
2012-05-04 12:40:00,175.15,175.37,175.14,175.31,12400.0,147.8701,148.0558,147.8616,148.0052,12400.0
2012-05-04 12:50:00,175.26,175.38,175.1,175.28,67000.0,147.963,148.0643,147.8279,147.9798,67000.0
2012-05-04 13:00:00,175.32,175.58,175.28,175.44,11200.0,148.0136,148.2331,147.9798,148.1149,11200.0
2012-05-04 13:10:00,175.46,175.64,175.31,175.57,15000.0,148.1318,148.2838,148.0052,148.2247,15000.0
2012-05-04 13:20:00,175.54,175.57,175.37,175.53,10000.0,148.1993,148.2247,148.0558,148.1909,10000.0
2012-05-04 13:30:00,175.49,175.82,175.47,175.74,31900.0,148.1571,148.4357,148.1402,148.3682,31900.0
2012-05-04 13:40:00,175.69,175.78,175.62,175.69,25100.0,148.326,148.402,148.2669,148.326,25100.0
2012-05-04 13:50:00,175.69,175.81,175.69,175.78,14600.0,148.326,148.4273,148.326,148.402,14600.0
2012-05-04 14:00:00,175.77,175.77,175.52,175.6,56300.0,148.3935,148.3935,148.1825,148.25,56300.0
2012-05-04 14:10:00,175.58,175.63,175.48,175.61,26600.0,148.2331,148.2753,148.1487,148.2584,26600.0
2012-05-04 14:20:00,175.59,175.63,175.51,175.58,15100.0,148.2416,148.2753,148.174,148.2331,15100.0
2012-05-04 14:30:00,175.59,175.6,175.22,175.28,33300.0,148.2416,148.25,147.9292,147.9798,33300.0
2012-05-04 14:40:00,175.26,175.42,175.2,175.41,21400.0,147.963,148.098,147.9123,148.0896,21400.0
2012-05-04 14:50:00,175.39,175.47,175.15,175.37,41300.0,148.0727,148.1402,147.8701,148.0558,41300.0
2012-05-04 15:00:00,175.38,175.61,175.38,175.59,24700.0,148.0643,148.2584,148.0643,148.2416,24700.0
2012-05-04 15:10:00,175.56,175.62,175.48,175.54,26100.0,148.2162,148.2669,148.1487,148.1993,26100.0
2012-05-04 15:20:00,175.53,175.61,175.47,175.56,59300.0,148.1909,148.2584,148.1402,148.2162,59300.0
2012-05-04 15:30:00,175.53,175.79,175.53,175.63,46900.0,148.1909,148.4104,148.1909,148.2753,46900.0
2012-05-04 15:40:00,175.65,175.98,175.65,175.94,78200.0,148.2922,148.5708,148.2922,148.537,78200.0
2012-05-04 15:50:00,175.93,175.99,175.64,175.64,138300.0,148.5286,148.5793,148.2838,148.2838,138300.0
2012-05-07 09:30:00,175.32,176.0,175.29,175.98,197500.0,148.0136,148.5877,147.9883,148.5708,197500.0
2012-05-07 09:40:00,175.97,176.16,175.32,175.32,107900.0,148.5624,148.7228,148.0136,148.0136,107900.0
2012-05-07 09:50:00,175.35,176.07,175.3,176.07,57800.0,148.0389,148.6468,147.9967,148.6468,57800.0
2012-05-07 10:00:00,176.07,176.28,176.04,176.18,35600.0,148.6468,148.8241,148.6215,148.7397,35600.0
2012-05-07 10:10:00,176.16,176.21,175.75,176.17,25500.0,148.7228,148.765,148.3766,148.7312,25500.0
2012-05-07 10:20:00,176.13,176.2,175.59,175.63,22800.0,148.6975,148.7566,148.2416,148.2753,22800.0
2012-05-07 10:30:00,175.59,175.75,175.44,175.56,84100.0,148.2416,148.3766,148.1149,148.2162,84100.0
2012-05-07 10:40:00,175.52,175.85,175.44,175.85,40900.0,148.1825,148.4611,148.1149,148.4611,40900.0
2012-05-07 10:50:00,175.81,175.83,175.53,175.63,32800.0,148.4273,148.4442,148.1909,148.2753,32800.0
2012-05-07 11:00:00,175.68,176.09,175.68,175.88,25400.0,148.3175,148.6637,148.3175,148.4864,25400.0
2012-05-07 11:10:00,175.84,176.0,175.74,175.8,47000.0,148.4526,148.5877,148.3682,148.4189,47000.0
2012-05-07 11:20:00,175.82,175.91,175.69,175.77,20100.0,148.4357,148.5117,148.326,148.3935,20100.0
2012-05-07 11:30:00,175.82,175.98,175.81,175.87,11300.0,148.4357,148.5708,148.4273,148.4779,11300.0
2012-05-07 11:40:00,175.89,175.92,175.77,175.84,16000.0,148.4948,148.5202,148.3935,148.4526,16000.0
2012-05-07 11:50:00,175.9,175.92,175.7,175.84,29700.0,148.5033,148.5202,148.3344,148.4526,29700.0
2012-05-07 12:00:00,175.83,176.02,175.8,175.92,13600.0,148.4442,148.6046,148.4189,148.5202,13600.0
2012-05-07 12:10:00,175.88,175.88,175.68,175.76,10700.0,148.4864,148.4864,148.3175,148.3851,10700.0
2012-05-07 12:20:00,175.75,175.87,175.68,175.87,8700.0,148.3766,148.4779,148.3175,148.4779,8700.0
2012-05-07 12:30:00,175.95,176.35,175.95,176.14,28000.0,148.5455,148.8832,148.5455,148.7059,28000.0
2012-05-07 12:40:00,176.19,176.24,176.15,176.21,4100.0,148.7481,148.7903,148.7143,148.765,4100.0
2012-05-07 12:50:00,176.26,176.31,176.04,176.18,7600.0,148.8072,148.8494,148.6215,148.7397,7600.0
2012-05-07 13:00:00,176.19,176.24,176.12,176.15,28000.0,148.7481,148.7903,148.689,148.7143,28000.0
2012-05-07 13:10:00,176.09,176.45,176.05,176.45,19400.0,148.6637,148.9676,148.6299,148.9676,19400.0
2012-05-07 13:20:00,176.48,176.72,176.05,176.18,54400.0,148.9929,149.1956,148.6299,148.7397,54400.0
2012-05-07 13:30:00,176.19,176.43,176.17,176.35,2900.0,148.7481,148.9507,148.7312,148.8832,2900.0
2012-05-07 13:40:00,176.39,176.6,176.33,176.43,19600.0,148.917,149.0943,148.8663,148.9507,19600.0
2012-05-07 13:50:00,176.46,176.69,176.45,176.64,6800.0,148.9761,149.1702,148.9676,149.128,6800.0
2012-05-07 14:00:00,176.58,176.71,176.56,176.59,5200.0,149.0774,149.1871,149.0605,149.0858,5200.0
2012-05-07 14:10:00,176.55,176.67,176.38,176.43,9600.0,149.052,149.1533,148.9085,148.9507,9600.0
2012-05-07 14:20:00,176.43,176.49,176.31,176.47,16700.0,148.9507,149.0014,148.8494,148.9845,16700.0
2012-05-07 14:30:00,176.47,176.47,176.36,176.4,20600.0,148.9845,148.9845,148.8916,148.9254,20600.0
2012-05-07 14:40:00,176.4,176.54,176.34,176.47,14300.0,148.9254,149.0436,148.8747,148.9845,14300.0
2012-05-07 14:50:00,176.48,176.61,176.46,176.54,19100.0,148.9929,149.1027,148.9761,149.0436,19100.0
2012-05-07 15:00:00,176.58,176.61,176.38,176.38,14400.0,149.0774,149.1027,148.9085,148.9085,14400.0
2012-05-07 15:10:00,176.35,176.54,176.35,176.38,17900.0,148.8832,149.0436,148.8832,148.9085,17900.0
2012-05-07 15:20:00,176.39,176.47,176.22,176.36,75400.0,148.917,148.9845,148.7734,148.8916,75400.0
2012-05-07 15:30:00,176.31,176.46,176.24,176.3,32700.0,148.8494,148.9761,148.7903,148.841,32700.0
2012-05-07 15:40:00,176.32,176.44,176.22,176.33,27800.0,148.8579,148.9592,148.7734,148.8663,27800.0
2012-05-07 15:50:00,176.29,176.42,175.96,176.41,163300.0,148.8325,148.9423,148.5539,148.9338,163300.0
2012-05-08 09:30:00,175.12,175.32,174.47,174.47,116600.0,147.8448,148.0136,147.296,147.296,116600.0
2012-05-08 09:40:00,174.42,175.48,174.33,175.29,92800.0,147.2538,148.1487,147.1778,147.9883,92800.0
2012-05-08 09:50:00,175.31,175.43,175.05,175.11,54400.0,148.0052,148.1065,147.7857,147.8363,54400.0
2012-05-08 10:00:00,175.21,175.21,174.51,174.65,64600.0,147.9207,147.9207,147.3298,147.448,64600.0
2012-05-08 10:10:00,174.67,174.68,174.28,174.52,23100.0,147.4649,147.4733,147.1356,147.3382,23100.0
2012-05-08 10:20:00,174.53,174.53,174.18,174.25,47900.0,147.3467,147.3467,147.0512,147.1103,47900.0
2012-05-08 10:30:00,174.16,174.19,173.5,173.7,63800.0,147.0343,147.0596,146.4771,146.6459,63800.0
2012-05-08 10:40:00,173.68,173.71,173.5,173.57,13300.0,146.629,146.6544,146.4771,146.5362,13300.0
2012-05-08 10:50:00,173.48,173.62,173.46,173.55,34600.0,146.4602,146.5784,146.4433,146.5193,34600.0
2012-05-08 11:00:00,173.49,173.52,173.07,173.26,47400.0,146.4686,146.494,146.1141,146.2745,47400.0
2012-05-08 11:10:00,173.25,173.33,172.78,173.3,114100.0,146.266,146.3336,145.8692,146.3082,114100.0
2012-05-08 11:20:00,173.3,173.46,173.22,173.36,19300.0,146.3082,146.4433,146.2407,146.3589,19300.0
2012-05-08 11:30:00,173.35,173.78,173.25,173.76,35400.0,146.3504,146.7135,146.266,146.6966,35400.0
2012-05-08 11:40:00,173.76,173.87,173.6,173.87,68000.0,146.6966,146.7895,146.5615,146.7895,68000.0
2012-05-08 11:50:00,173.92,174.33,173.82,174.1,47100.0,146.8317,147.1778,146.7472,146.9836,47100.0
2012-05-08 12:00:00,174.03,174.13,173.81,173.94,26200.0,146.9245,147.009,146.7388,146.8485,26200.0
2012-05-08 12:10:00,173.95,174.02,173.91,173.96,9900.0,146.857,146.9161,146.8232,146.8654,9900.0
2012-05-08 12:20:00,173.96,173.96,173.53,173.76,16900.0,146.8654,146.8654,146.5024,146.6966,16900.0
2012-05-08 12:30:00,173.71,174.09,173.5,174.05,81300.0,146.6544,146.9752,146.4771,146.9414,81300.0
2012-05-08 12:40:00,174.06,174.06,173.79,173.79,18800.0,146.9499,146.9499,146.7219,146.7219,18800.0
2012-05-08 12:50:00,173.8,173.92,173.62,173.63,11100.0,146.7304,146.8317,146.5784,146.5868,11100.0
2012-05-08 13:00:00,173.62,173.73,173.58,173.72,40400.0,146.5784,146.6713,146.5446,146.6628,40400.0
2012-05-08 13:10:00,173.77,174.11,173.75,174.04,15800.0,146.705,146.9921,146.6881,146.933,15800.0
2012-05-08 13:20:00,174.03,174.25,173.92,174.24,14300.0,146.9245,147.1103,146.8317,147.1018,14300.0
2012-05-08 13:30:00,174.27,174.48,174.15,174.23,29800.0,147.1272,147.3044,147.0258,147.0934,29800.0
2012-05-08 13:40:00,174.3,174.46,174.24,174.42,15500.0,147.1525,147.2876,147.1018,147.2538,15500.0
2012-05-08 13:50:00,174.4,174.49,174.16,174.49,73400.0,147.2369,147.3129,147.0343,147.3129,73400.0
2012-05-08 14:00:00,174.49,174.54,174.24,174.42,81300.0,147.3129,147.3551,147.1018,147.2538,81300.0
2012-05-08 14:10:00,174.43,174.45,174.17,174.29,91000.0,147.2622,147.2791,147.0427,147.144,91000.0
2012-05-08 14:20:00,174.29,174.5,174.26,174.5,114500.0,147.144,147.3213,147.1187,147.3213,114500.0
2012-05-08 14:30:00,174.48,174.73,174.42,174.71,127300.0,147.3044,147.5155,147.2538,147.4986,127300.0
2012-05-08 14:40:00,174.71,174.92,174.67,174.82,115900.0,147.4986,147.6759,147.4649,147.5915,115900.0
2012-05-08 14:50:00,174.84,175.21,174.82,175.14,108200.0,147.6084,147.9207,147.5915,147.8616,108200.0
2012-05-08 15:00:00,175.04,175.32,174.87,175.0,90600.0,147.7772,148.0136,147.6337,147.7435,90600.0
2012-05-08 15:10:00,174.99,176.03,174.99,175.98,504900.0,147.735,148.613,147.735,148.5708,504900.0
2012-05-08 15:20:00,175.98,176.11,175.57,175.93,326900.0,148.5708,148.6806,148.2247,148.5286,326900.0
2012-05-08 15:30:00,175.86,176.13,175.63,175.88,66700.0,148.4695,148.6975,148.2753,148.4864,66700.0
2012-05-08 15:40:00,175.9,176.05,175.7,175.79,96800.0,148.5033,148.6299,148.3344,148.4104,96800.0
2012-05-08 15:50:00,175.8,176.17,175.8,176.05,175300.0,148.4189,148.7312,148.4189,148.6299,175300.0
2012-05-09 09:30:00,174.07,174.21,173.71,173.97,107100.0,146.9583,147.0765,146.6544,146.8739,107100.0
2012-05-09 09:40:00,173.97,174.27,173.8,173.84,51300.0,146.8739,147.1272,146.7304,146.7641,51300.0
2012-05-09 09:50:00,173.83,174.02,173.45,173.95,55300.0,146.7557,146.9161,146.4349,146.857,55300.0
2012-05-09 10:00:00,173.97,174.41,173.54,173.82,90000.0,146.8739,147.2453,146.5109,146.7472,90000.0
2012-05-09 10:10:00,173.84,174.09,173.27,173.47,47600.0,146.7641,146.9752,146.2829,146.4518,47600.0
2012-05-09 10:20:00,173.51,173.58,172.89,172.97,77100.0,146.4855,146.5446,145.9621,146.0296,77100.0
2012-05-09 10:30:00,173.02,173.8,172.95,173.8,27500.0,146.0718,146.7304,146.0127,146.7304,27500.0
2012-05-09 10:40:00,173.78,174.15,173.7,173.79,23700.0,146.7135,147.0258,146.6459,146.7219,23700.0
2012-05-09 10:50:00,173.82,174.21,173.57,174.01,36000.0,146.7472,147.0765,146.5362,146.9076,36000.0
2012-05-09 11:00:00,173.96,174.39,173.82,174.25,25000.0,146.8654,147.2285,146.7472,147.1103,25000.0
2012-05-09 11:10:00,174.28,175.02,174.28,174.77,100300.0,147.1356,147.7603,147.1356,147.5493,100300.0
2012-05-09 11:20:00,174.86,175.27,174.86,175.05,52800.0,147.6253,147.9714,147.6253,147.7857,52800.0
2012-05-09 11:30:00,175.02,175.47,174.84,175.45,21100.0,147.7603,148.1402,147.6084,148.1234,21100.0
2012-05-09 11:40:00,175.51,175.54,175.32,175.39,12900.0,148.174,148.1993,148.0136,148.0727,12900.0
2012-05-09 11:50:00,175.4,175.51,175.04,175.12,22200.0,148.0812,148.174,147.7772,147.8448,22200.0
2012-05-09 12:00:00,175.12,175.16,174.8,174.81,32000.0,147.8448,147.8785,147.5746,147.583,32000.0
2012-05-09 12:10:00,174.79,175.06,174.79,175.01,24800.0,147.5662,147.7941,147.5662,147.7519,24800.0
2012-05-09 12:20:00,175.05,175.07,174.79,174.95,10400.0,147.7857,147.8026,147.5662,147.7012,10400.0
2012-05-09 12:30:00,174.83,174.83,174.36,174.48,21500.0,147.5999,147.5999,147.2031,147.3044,21500.0
2012-05-09 12:40:00,174.53,174.75,174.39,174.64,32200.0,147.3467,147.5324,147.2285,147.4395,32200.0
2012-05-09 12:50:00,174.78,174.86,174.47,174.75,13300.0,147.5577,147.6253,147.296,147.5324,13300.0
2012-05-09 13:00:00,174.85,175.25,174.82,174.86,22600.0,147.6168,147.9545,147.5915,147.6253,22600.0
2012-05-09 13:10:00,174.88,175.15,174.78,174.95,14300.0,147.6421,147.8701,147.5577,147.7012,14300.0
2012-05-09 13:20:00,174.96,175.73,174.93,175.3,76000.0,147.7097,148.3598,147.6844,147.9967,76000.0
2012-05-09 13:30:00,175.37,175.83,175.29,175.59,63800.0,148.0558,148.4442,147.9883,148.2416,63800.0
2012-05-09 13:40:00,175.67,176.01,175.65,175.83,14600.0,148.3091,148.5961,148.2922,148.4442,14600.0
2012-05-09 13:50:00,175.78,176.17,175.78,175.85,21900.0,148.402,148.7312,148.402,148.4611,21900.0
2012-05-09 14:00:00,175.86,175.86,175.65,175.77,77200.0,148.4695,148.4695,148.2922,148.3935,77200.0
2012-05-09 14:10:00,175.79,175.84,175.51,175.52,157400.0,148.4104,148.4526,148.174,148.1825,157400.0
2012-05-09 14:20:00,175.55,175.8,175.5,175.75,22800.0,148.2078,148.4189,148.1656,148.3766,22800.0
2012-05-09 14:30:00,175.78,175.79,175.46,175.53,13500.0,148.402,148.4104,148.1318,148.1909,13500.0
2012-05-09 14:40:00,175.54,175.78,175.36,175.36,12800.0,148.1993,148.402,148.0474,148.0474,12800.0
2012-05-09 14:50:00,175.37,175.69,175.28,175.32,32700.0,148.0558,148.326,147.9798,148.0136,32700.0
2012-05-09 15:00:00,175.32,175.41,175.14,175.19,14600.0,148.0136,148.0896,147.8616,147.9039,14600.0
2012-05-09 15:10:00,175.19,175.48,175.09,175.26,28600.0,147.9039,148.1487,147.8194,147.963,28600.0
2012-05-09 15:20:00,175.32,175.52,175.2,175.27,33400.0,148.0136,148.1825,147.9123,147.9714,33400.0
2012-05-09 15:30:00,175.3,175.67,175.2,175.63,128300.0,147.9967,148.3091,147.9123,148.2753,128300.0
2012-05-09 15:40:00,175.63,175.85,175.5,175.6,118900.0,148.2753,148.4611,148.1656,148.25,118900.0
2012-05-09 15:50:00,175.58,175.6,175.17,175.32,143200.0,148.2331,148.25,147.887,148.0136,143200.0
2012-05-10 09:30:00,176.64,176.8,176.51,176.52,92300.0,149.128,149.2631,149.0183,149.0267,92300.0
2012-05-10 09:40:00,176.52,176.53,176.04,176.5,92600.0,149.0267,149.0352,148.6215,149.0098,92600.0
2012-05-10 09:50:00,176.49,176.72,176.33,176.36,52800.0,149.0014,149.1956,148.8663,148.8916,52800.0
2012-05-10 10:00:00,176.38,176.55,176.11,176.42,35200.0,148.9085,149.052,148.6806,148.9423,35200.0
2012-05-10 10:10:00,176.44,176.5,175.96,176.04,25000.0,148.9592,149.0098,148.5539,148.6215,25000.0
2012-05-10 10:20:00,176.1,176.23,175.5,175.59,47900.0,148.6721,148.7819,148.1656,148.2416,47900.0
2012-05-10 10:30:00,175.54,175.69,175.35,175.61,44000.0,148.1993,148.326,148.0389,148.2584,44000.0
2012-05-10 10:40:00,175.67,175.94,175.45,175.56,27500.0,148.3091,148.537,148.1234,148.2162,27500.0
2012-05-10 10:50:00,175.49,175.53,175.03,175.17,51600.0,148.1571,148.1909,147.7688,147.887,51600.0
2012-05-10 11:00:00,175.3,175.35,174.96,175.06,26500.0,147.9967,148.0389,147.7097,147.7941,26500.0
2012-05-10 11:10:00,175.08,175.29,174.89,175.28,31700.0,147.811,147.9883,147.6506,147.9798,31700.0
2012-05-10 11:20:00,175.24,175.68,175.13,175.64,23200.0,147.9461,148.3175,147.8532,148.2838,23200.0
2012-05-10 11:30:00,175.64,175.97,175.53,175.69,36900.0,148.2838,148.5624,148.1909,148.326,36900.0
2012-05-10 11:40:00,175.73,175.75,175.33,175.35,70900.0,148.3598,148.3766,148.0221,148.0389,70900.0
2012-05-10 11:50:00,175.5,175.54,175.25,175.39,18900.0,148.1656,148.1993,147.9545,148.0727,18900.0
2012-05-10 12:00:00,175.37,175.37,174.91,175.18,43300.0,148.0558,148.0558,147.6675,147.8954,43300.0
2012-05-10 12:10:00,175.23,175.71,175.2,175.68,9200.0,147.9376,148.3429,147.9123,148.3175,9200.0
2012-05-10 12:20:00,175.69,175.78,175.37,175.61,14000.0,148.326,148.402,148.0558,148.2584,14000.0
2012-05-10 12:30:00,175.55,175.93,175.55,175.82,20100.0,148.2078,148.5286,148.2078,148.4357,20100.0
2012-05-10 12:40:00,175.76,176.12,175.72,176.05,16500.0,148.3851,148.689,148.3513,148.6299,16500.0
2012-05-10 12:50:00,176.04,176.38,176.04,176.34,18700.0,148.6215,148.9085,148.6215,148.8747,18700.0
2012-05-10 13:00:00,176.38,176.62,176.27,176.31,39500.0,148.9085,149.1111,148.8156,148.8494,39500.0
2012-05-10 13:10:00,176.34,176.34,176.06,176.25,10500.0,148.8747,148.8747,148.6384,148.7988,10500.0
2012-05-10 13:20:00,176.25,176.33,176.18,176.3,9900.0,148.7988,148.8663,148.7397,148.841,9900.0
2012-05-10 13:30:00,176.3,176.52,176.23,176.23,14000.0,148.841,149.0267,148.7819,148.7819,14000.0
2012-05-10 13:40:00,176.25,176.33,176.13,176.23,22200.0,148.7988,148.8663,148.6975,148.7819,22200.0
2012-05-10 13:50:00,176.17,176.28,175.85,175.9,16300.0,148.7312,148.8241,148.4611,148.5033,16300.0
2012-05-10 14:00:00,175.94,176.09,175.91,175.99,15400.0,148.537,148.6637,148.5117,148.5793,15400.0
2012-05-10 14:10:00,176.0,176.19,175.99,176.12,6000.0,148.5877,148.7481,148.5793,148.689,6000.0
2012-05-10 14:20:00,176.14,176.17,176.05,176.12,8800.0,148.7059,148.7312,148.6299,148.689,8800.0
2012-05-10 14:30:00,176.13,176.13,175.82,175.88,12300.0,148.6975,148.6975,148.4357,148.4864,12300.0
2012-05-10 14:40:00,175.85,176.0,175.85,175.91,5000.0,148.4611,148.5877,148.4611,148.5117,5000.0
2012-05-10 14:50:00,175.87,176.0,175.8,175.91,10500.0,148.4779,148.5877,148.4189,148.5117,10500.0
2012-05-10 15:00:00,175.92,175.99,175.66,175.72,38900.0,148.5202,148.5793,148.3007,148.3513,38900.0
2012-05-10 15:10:00,175.76,175.86,175.69,175.79,11400.0,148.3851,148.4695,148.326,148.4104,11400.0
2012-05-10 15:20:00,175.82,175.85,175.57,175.72,42900.0,148.4357,148.4611,148.2247,148.3513,42900.0
2012-05-10 15:30:00,175.68,175.71,175.53,175.68,40400.0,148.3175,148.3429,148.1909,148.3175,40400.0
2012-05-10 15:40:00,175.7,175.78,175.29,175.4,70600.0,148.3344,148.402,147.9883,148.0812,70600.0
2012-05-10 15:50:00,175.44,175.55,175.09,175.5,78300.0,148.1149,148.2078,147.8194,148.1656,78300.0
2012-05-11 09:30:00,174.2,175.04,174.11,175.0,67800.0,147.0681,147.7772,146.9921,147.7435,67800.0
2012-05-11 09:40:00,174.97,175.59,174.97,175.56,51700.0,147.7181,148.2416,147.7181,148.2162,51700.0
2012-05-11 09:50:00,175.55,175.88,175.4,175.43,96200.0,148.2078,148.4864,148.0812,148.1065,96200.0
2012-05-11 10:00:00,175.39,176.08,175.39,175.51,54100.0,148.0727,148.6552,148.0727,148.174,54100.0
2012-05-11 10:10:00,175.52,176.35,175.52,176.27,181400.0,148.1825,148.8832,148.1825,148.8156,181400.0
2012-05-11 10:20:00,176.27,176.58,176.27,176.33,109200.0,148.8156,149.0774,148.8156,148.8663,109200.0
2012-05-11 10:30:00,176.38,176.95,176.38,176.91,101100.0,148.9085,149.3897,148.9085,149.356,101100.0
2012-05-11 10:40:00,176.92,177.14,176.61,176.66,51800.0,149.3644,149.5501,149.1027,149.1449,51800.0
2012-05-11 10:50:00,176.57,176.57,176.31,176.45,39200.0,149.0689,149.0689,148.8494,148.9676,39200.0
2012-05-11 11:00:00,176.47,176.68,176.24,176.68,26500.0,148.9845,149.1618,148.7903,149.1618,26500.0
2012-05-11 11:10:00,176.64,176.86,176.46,176.6,45900.0,149.128,149.3138,148.9761,149.0943,45900.0
2012-05-11 11:20:00,176.55,176.79,176.46,176.6,30100.0,149.052,149.2547,148.9761,149.0943,30100.0
2012-05-11 11:30:00,176.58,176.91,176.52,176.69,19000.0,149.0774,149.356,149.0267,149.1702,19000.0
2012-05-11 11:40:00,176.73,176.73,176.31,176.42,19900.0,149.204,149.204,148.8494,148.9423,19900.0
2012-05-11 11:50:00,176.44,176.63,176.33,176.59,21500.0,148.9592,149.1196,148.8663,149.0858,21500.0
2012-05-11 12:00:00,176.58,176.66,176.42,176.59,15500.0,149.0774,149.1449,148.9423,149.0858,15500.0
2012-05-11 12:10:00,176.58,176.59,176.38,176.38,4000.0,149.0774,149.0858,148.9085,148.9085,4000.0
2012-05-11 12:20:00,176.43,176.65,176.42,176.53,7800.0,148.9507,149.1365,148.9423,149.0352,7800.0
2012-05-11 12:30:00,176.49,176.66,176.49,176.64,12300.0,149.0014,149.1449,149.0014,149.128,12300.0
2012-05-11 12:40:00,176.65,176.8,176.6,176.77,14600.0,149.1365,149.2631,149.0943,149.2378,14600.0
2012-05-11 12:50:00,176.81,176.81,176.47,176.51,24100.0,149.2715,149.2715,148.9845,149.0183,24100.0
2012-05-11 13:00:00,176.55,176.55,176.27,176.27,7400.0,149.052,149.052,148.8156,148.8156,7400.0
2012-05-11 13:10:00,176.27,176.29,176.12,176.23,11700.0,148.8156,148.8325,148.689,148.7819,11700.0
2012-05-11 13:20:00,176.29,176.31,176.05,176.2,13600.0,148.8325,148.8494,148.6299,148.7566,13600.0
2012-05-11 13:30:00,176.23,176.48,176.2,176.22,19200.0,148.7819,148.9929,148.7566,148.7734,19200.0
2012-05-11 13:40:00,176.22,176.37,176.11,176.21,23200.0,148.7734,148.9001,148.6806,148.765,23200.0
2012-05-11 13:50:00,176.18,176.36,176.16,176.28,16600.0,148.7397,148.8916,148.7228,148.8241,16600.0
2012-05-11 14:00:00,176.27,176.36,175.94,176.03,34100.0,148.8156,148.8916,148.537,148.613,34100.0
2012-05-11 14:10:00,176.09,176.33,176.05,176.25,16400.0,148.6637,148.8663,148.6299,148.7988,16400.0
2012-05-11 14:20:00,176.28,176.32,176.14,176.24,10200.0,148.8241,148.8579,148.7059,148.7903,10200.0
2012-05-11 14:30:00,176.18,176.19,175.95,175.96,32900.0,148.7397,148.7481,148.5455,148.5539,32900.0
2012-05-11 14:40:00,175.99,176.17,175.96,176.06,9000.0,148.5793,148.7312,148.5539,148.6384,9000.0
2012-05-11 14:50:00,176.0,176.08,175.9,175.98,44600.0,148.5877,148.6552,148.5033,148.5708,44600.0
2012-05-11 15:00:00,176.01,176.11,175.65,175.74,21800.0,148.5961,148.6806,148.2922,148.3682,21800.0
2012-05-11 15:10:00,175.75,175.9,175.64,175.9,18300.0,148.3766,148.5033,148.2838,148.5033,18300.0
2012-05-11 15:20:00,175.92,176.01,175.72,175.91,24500.0,148.5202,148.5961,148.3513,148.5117,24500.0
2012-05-11 15:30:00,175.88,175.95,175.71,175.86,23500.0,148.4864,148.5455,148.3429,148.4695,23500.0
2012-05-11 15:40:00,175.85,175.86,175.53,175.7,27100.0,148.4611,148.4695,148.1909,148.3344,27100.0
2012-05-11 15:50:00,175.7,175.71,175.14,175.59,213300.0,148.3344,148.3429,147.8616,148.2416,213300.0
2012-05-14 09:30:00,173.77,174.1,173.45,173.63,121600.0,146.705,146.9836,146.4349,146.5868,121600.0
2012-05-14 09:40:00,173.55,173.8,173.13,173.2,72900.0,146.5193,146.7304,146.1647,146.2238,72900.0
2012-05-14 09:50:00,173.21,173.85,173.2,173.24,63000.0,146.2322,146.7726,146.2238,146.2576,63000.0
2012-05-14 10:00:00,173.24,173.55,173.04,173.33,77300.0,146.2576,146.5193,146.0887,146.3336,77300.0
2012-05-14 10:10:00,173.3,173.38,173.01,173.13,43800.0,146.3082,146.3758,146.0634,146.1647,43800.0
2012-05-14 10:20:00,173.2,173.29,172.81,172.93,44200.0,146.2238,146.2998,145.8945,145.9959,44200.0
2012-05-14 10:30:00,172.92,173.37,172.85,173.27,25000.0,145.9874,146.3673,145.9283,146.2829,25000.0
2012-05-14 10:40:00,173.32,173.53,173.22,173.48,24100.0,146.3251,146.5024,146.2407,146.4602,24100.0
2012-05-14 10:50:00,173.43,173.86,173.41,173.62,29800.0,146.418,146.781,146.4011,146.5784,29800.0
2012-05-14 11:00:00,173.67,173.75,173.44,173.44,42800.0,146.6206,146.6881,146.4264,146.4264,42800.0
2012-05-14 11:10:00,173.49,173.68,173.38,173.57,19400.0,146.4686,146.629,146.3758,146.5362,19400.0
2012-05-14 11:20:00,173.56,174.39,173.52,174.12,47600.0,146.5277,147.2285,146.494,147.0005,47600.0
2012-05-14 11:30:00,174.16,174.28,174.03,174.03,7800.0,147.0343,147.1356,146.9245,146.9245,7800.0
2012-05-14 11:40:00,174.04,174.1,173.86,173.95,19700.0,146.933,146.9836,146.781,146.857,19700.0
2012-05-14 11:50:00,173.98,174.25,173.98,174.22,102500.0,146.8823,147.1103,146.8823,147.0849,102500.0
2012-05-14 12:00:00,174.22,174.22,174.03,174.07,16600.0,147.0849,147.0849,146.9245,146.9583,16600.0
2012-05-14 12:10:00,174.07,174.2,173.98,174.16,13000.0,146.9583,147.0681,146.8823,147.0343,13000.0
2012-05-14 12:20:00,174.14,174.31,174.14,174.14,11800.0,147.0174,147.1609,147.0174,147.0174,11800.0
2012-05-14 12:30:00,174.14,174.26,174.08,174.21,17300.0,147.0174,147.1187,146.9667,147.0765,17300.0
2012-05-14 12:40:00,174.17,174.42,174.17,174.33,7500.0,147.0427,147.2538,147.0427,147.1778,7500.0
2012-05-14 12:50:00,174.32,174.53,174.19,174.22,15200.0,147.1694,147.3467,147.0596,147.0849,15200.0
2012-05-14 13:00:00,174.23,174.45,174.21,174.4,5800.0,147.0934,147.2791,147.0765,147.2369,5800.0
2012-05-14 13:10:00,174.34,174.4,174.04,174.17,19700.0,147.1862,147.2369,146.933,147.0427,19700.0
2012-05-14 13:20:00,174.19,174.27,174.1,174.13,8600.0,147.0596,147.1272,146.9836,147.009,8600.0
2012-05-14 13:30:00,174.18,174.5,174.12,174.49,7200.0,147.0512,147.3213,147.0005,147.3129,7200.0
2012-05-14 13:40:00,174.5,174.6,174.4,174.41,9400.0,147.3213,147.4058,147.2369,147.2453,9400.0
2012-05-14 13:50:00,174.43,174.85,174.43,174.58,35300.0,147.2622,147.6168,147.2622,147.3889,35300.0
2012-05-14 14:00:00,174.63,174.9,174.63,174.84,23600.0,147.4311,147.659,147.4311,147.6084,23600.0
2012-05-14 14:10:00,174.87,174.9,174.44,174.46,30800.0,147.6337,147.659,147.2707,147.2876,30800.0
2012-05-14 14:20:00,174.48,174.66,174.47,174.52,15700.0,147.3044,147.4564,147.296,147.3382,15700.0
2012-05-14 14:30:00,174.62,174.63,174.23,174.34,15000.0,147.4226,147.4311,147.0934,147.1862,15000.0
2012-05-14 14:40:00,174.33,174.37,174.15,174.15,11700.0,147.1778,147.2116,147.0258,147.0258,11700.0
2012-05-14 14:50:00,174.21,174.31,173.87,173.96,25800.0,147.0765,147.1609,146.7895,146.8654,25800.0
2012-05-14 15:00:00,174.02,174.13,173.74,173.95,39700.0,146.9161,147.009,146.6797,146.857,39700.0
2012-05-14 15:10:00,173.96,174.09,173.93,173.93,59700.0,146.8654,146.9752,146.8401,146.8401,59700.0
2012-05-14 15:20:00,173.9,173.9,173.73,173.82,29600.0,146.8148,146.8148,146.6713,146.7472,29600.0
2012-05-14 15:30:00,173.82,174.07,173.82,173.86,19900.0,146.7472,146.9583,146.7472,146.781,19900.0
2012-05-14 15:40:00,173.83,173.91,173.6,173.7,97400.0,146.7557,146.8232,146.5615,146.6459,97400.0
2012-05-14 15:50:00,173.71,173.78,173.52,173.66,123800.0,146.6544,146.7135,146.494,146.6122,123800.0
2012-05-15 09:30:00,173.57,173.85,173.34,173.48,105900.0,146.5362,146.7726,146.342,146.4602,105900.0
2012-05-15 09:40:00,173.43,173.71,173.17,173.41,284900.0,146.418,146.6544,146.1985,146.4011,284900.0
2012-05-15 09:50:00,173.45,173.84,173.38,173.7,27000.0,146.4349,146.7641,146.3758,146.6459,27000.0
2012-05-15 10:00:00,173.75,174.09,173.5,173.84,40600.0,146.6881,146.9752,146.4771,146.7641,40600.0
2012-05-15 10:10:00,173.81,173.86,173.53,173.73,15500.0,146.7388,146.781,146.5024,146.6713,15500.0
2012-05-15 10:20:00,173.75,174.26,173.75,174.2,29200.0,146.6881,147.1187,146.6881,147.0681,29200.0
2012-05-15 10:30:00,174.23,174.23,173.94,174.02,23300.0,147.0934,147.0934,146.8485,146.9161,23300.0
2012-05-15 10:40:00,174.07,174.2,173.88,174.03,13000.0,146.9583,147.0681,146.7979,146.9245,13000.0
2012-05-15 10:50:00,174.02,174.1,173.8,173.95,11600.0,146.9161,146.9836,146.7304,146.857,11600.0
2012-05-15 11:00:00,173.89,173.89,173.47,173.55,13600.0,146.8063,146.8063,146.4518,146.5193,13600.0
2012-05-15 11:10:00,173.48,173.5,173.07,173.26,44200.0,146.4602,146.4771,146.1141,146.2745,44200.0
2012-05-15 11:20:00,173.3,173.41,173.15,173.15,26300.0,146.3082,146.4011,146.1816,146.1816,26300.0
2012-05-15 11:30:00,173.18,173.87,173.15,173.84,43100.0,146.2069,146.7895,146.1816,146.7641,43100.0
2012-05-15 11:40:00,173.76,174.38,173.73,174.29,50700.0,146.6966,147.22,146.6713,147.144,50700.0
2012-05-15 11:50:00,174.31,174.31,174.1,174.21,10400.0,147.1609,147.1609,146.9836,147.0765,10400.0
2012-05-15 12:00:00,174.27,174.57,174.15,174.43,22200.0,147.1272,147.3804,147.0258,147.2622,22200.0
2012-05-15 12:10:00,174.43,174.51,174.25,174.32,18800.0,147.2622,147.3298,147.1103,147.1694,18800.0
2012-05-15 12:20:00,174.33,174.45,174.15,174.36,8400.0,147.1778,147.2791,147.0258,147.2031,8400.0
2012-05-15 12:30:00,174.29,174.44,174.17,174.37,19100.0,147.144,147.2707,147.0427,147.2116,19100.0
2012-05-15 12:40:00,174.29,174.46,174.18,174.18,10900.0,147.144,147.2876,147.0512,147.0512,10900.0
2012-05-15 12:50:00,174.19,174.19,173.87,173.94,17800.0,147.0596,147.0596,146.7895,146.8485,17800.0
2012-05-15 13:00:00,174.04,174.11,173.99,174.07,6700.0,146.933,146.9921,146.8908,146.9583,6700.0
2012-05-15 13:10:00,174.08,174.2,174.02,174.04,4900.0,146.9667,147.0681,146.9161,146.933,4900.0
2012-05-15 13:20:00,174.07,174.24,174.07,174.17,3100.0,146.9583,147.1018,146.9583,147.0427,3100.0
2012-05-15 13:30:00,174.16,174.16,173.86,173.95,15600.0,147.0343,147.0343,146.781,146.857,15600.0
2012-05-15 13:40:00,173.98,173.98,173.51,173.69,53700.0,146.8823,146.8823,146.4855,146.6375,53700.0
2012-05-15 13:50:00,173.67,173.73,173.4,173.58,13600.0,146.6206,146.6713,146.3927,146.5446,13600.0
2012-05-15 14:00:00,173.6,173.86,173.51,173.7,16700.0,146.5615,146.781,146.4855,146.6459,16700.0
2012-05-15 14:10:00,173.75,173.96,173.75,173.86,80400.0,146.6881,146.8654,146.6881,146.781,80400.0
2012-05-15 14:20:00,173.86,174.04,173.8,173.91,17600.0,146.781,146.933,146.7304,146.8232,17600.0
2012-05-15 14:30:00,173.89,173.97,173.55,173.63,23700.0,146.8063,146.8739,146.5193,146.5868,23700.0
2012-05-15 14:40:00,173.61,173.66,173.53,173.59,11500.0,146.5699,146.6122,146.5024,146.5531,11500.0
2012-05-15 14:50:00,173.58,173.58,173.36,173.42,39200.0,146.5446,146.5446,146.3589,146.4095,39200.0
2012-05-15 15:00:00,173.37,173.37,172.93,173.09,44200.0,146.3673,146.3673,145.9959,146.1309,44200.0
2012-05-15 15:10:00,173.04,173.04,172.43,172.64,184900.0,146.0887,146.0887,145.5737,145.751,184900.0
2012-05-15 15:20:00,172.67,172.67,172.29,172.33,143400.0,145.7764,145.7764,145.4555,145.4893,143400.0
2012-05-15 15:30:00,172.38,172.64,172.36,172.54,29300.0,145.5315,145.751,145.5146,145.6666,29300.0
2012-05-15 15:40:00,172.53,172.87,172.46,172.61,91500.0,145.6582,145.9452,145.5991,145.7257,91500.0
2012-05-15 15:50:00,172.58,172.87,172.47,172.82,121100.0,145.7004,145.9452,145.6075,145.903,121100.0
2012-05-16 09:30:00,173.38,173.78,173.14,173.36,42500.0,146.3758,146.7135,146.1732,146.3589,42500.0
2012-05-16 09:40:00,173.3,173.66,172.87,173.62,39100.0,146.3082,146.6122,145.9452,146.5784,39100.0
2012-05-16 09:50:00,173.7,174.12,173.62,173.88,38300.0,146.6459,147.0005,146.5784,146.7979,38300.0
2012-05-16 10:00:00,173.95,174.16,173.67,173.85,16300.0,146.857,147.0343,146.6206,146.7726,16300.0
2012-05-16 10:10:00,173.8,174.08,173.58,174.01,38100.0,146.7304,146.9667,146.5446,146.9076,38100.0
2012-05-16 10:20:00,174.1,174.28,173.97,173.97,36800.0,146.9836,147.1356,146.8739,146.8739,36800.0
2012-05-16 10:30:00,173.98,174.35,173.98,174.06,31200.0,146.8823,147.1947,146.8823,146.9499,31200.0
2012-05-16 10:40:00,174.06,174.39,174.02,174.12,32900.0,146.9499,147.2285,146.9161,147.0005,32900.0
2012-05-16 10:50:00,174.2,174.21,173.67,173.74,21400.0,147.0681,147.0765,146.6206,146.6797,21400.0
2012-05-16 11:00:00,173.73,173.82,172.96,173.27,60100.0,146.6713,146.7472,146.0212,146.2829,60100.0
2012-05-16 11:10:00,173.32,173.64,173.26,173.45,44700.0,146.3251,146.5953,146.2745,146.4349,44700.0
2012-05-16 11:20:00,173.42,173.42,173.12,173.23,19800.0,146.4095,146.4095,146.1563,146.2491,19800.0
2012-05-16 11:30:00,173.2,173.39,173.09,173.25,13600.0,146.2238,146.3842,146.1309,146.266,13600.0
2012-05-16 11:40:00,173.15,173.22,172.89,173.22,16600.0,146.1816,146.2407,145.9621,146.2407,16600.0
2012-05-16 11:50:00,173.25,173.51,173.14,173.49,16200.0,146.266,146.4855,146.1732,146.4686,16200.0
2012-05-16 12:00:00,173.46,173.48,173.11,173.25,26900.0,146.4433,146.4602,146.1478,146.266,26900.0
2012-05-16 12:10:00,173.25,173.31,173.12,173.17,9200.0,146.266,146.3167,146.1563,146.1985,9200.0
2012-05-16 12:20:00,173.18,173.18,172.72,172.94,41200.0,146.2069,146.2069,145.8186,146.0043,41200.0
2012-05-16 12:30:00,172.93,173.2,172.92,172.93,22400.0,145.9959,146.2238,145.9874,145.9959,22400.0
2012-05-16 12:40:00,172.93,173.0,172.7,172.98,33600.0,145.9959,146.055,145.8017,146.0381,33600.0
2012-05-16 12:50:00,172.81,172.89,172.52,172.62,16100.0,145.8945,145.9621,145.6497,145.7341,16100.0
2012-05-16 13:00:00,172.59,172.62,172.42,172.52,22200.0,145.7088,145.7341,145.5653,145.6497,22200.0
2012-05-16 13:10:00,172.52,172.8,172.49,172.73,16800.0,145.6497,145.8861,145.6244,145.827,16800.0
2012-05-16 13:20:00,172.73,172.75,172.49,172.59,12500.0,145.827,145.8439,145.6244,145.7088,12500.0
2012-05-16 13:30:00,172.57,172.58,172.13,172.22,19500.0,145.6919,145.7004,145.3205,145.3964,19500.0
2012-05-16 13:40:00,172.18,172.29,171.98,172.16,28200.0,145.3627,145.4555,145.1938,145.3458,28200.0
2012-05-16 13:50:00,172.18,172.45,172.08,172.45,26400.0,145.3627,145.5906,145.2782,145.5906,26400.0
2012-05-16 14:00:00,172.46,172.93,172.18,172.31,25000.0,145.5991,145.9959,145.3627,145.4724,25000.0
2012-05-16 14:10:00,172.23,172.33,171.89,172.12,27000.0,145.4049,145.4893,145.1178,145.312,27000.0
2012-05-16 14:20:00,172.08,172.19,171.91,172.0,10400.0,145.2782,145.3711,145.1347,145.2107,10400.0
2012-05-16 14:30:00,171.94,172.11,171.71,171.76,30700.0,145.1601,145.3036,144.9659,145.0081,30700.0
2012-05-16 14:40:00,171.76,172.33,171.69,172.26,18600.0,145.0081,145.4893,144.949,145.4302,18600.0
2012-05-16 14:50:00,172.28,172.44,172.13,172.24,36500.0,145.4471,145.5822,145.3205,145.4133,36500.0
2012-05-16 15:00:00,172.26,172.29,172.07,172.13,15500.0,145.4302,145.4555,145.2698,145.3205,15500.0
2012-05-16 15:10:00,172.06,172.08,171.83,171.96,20000.0,145.2614,145.2782,145.0672,145.1769,20000.0
2012-05-16 15:20:00,171.93,171.97,171.62,171.62,38200.0,145.1516,145.1854,144.8899,144.8899,38200.0
2012-05-16 15:30:00,171.63,171.94,171.62,171.71,30300.0,144.8983,145.1601,144.8899,144.9659,30300.0
2012-05-16 15:40:00,171.71,171.82,171.6,171.61,31900.0,144.9659,145.0587,144.873,144.8815,31900.0
2012-05-16 15:50:00,171.62,171.67,171.29,171.39,121800.0,144.8899,144.9321,144.6113,144.6957,121800.0
2012-05-17 09:30:00,171.29,171.44,170.45,170.49,92200.0,144.6113,144.7379,143.9021,143.9359,92200.0
2012-05-17 09:40:00,170.49,170.65,170.06,170.08,125300.0,143.9359,144.071,143.5729,143.5898,125300.0
2012-05-17 09:50:00,170.06,170.14,169.74,170.0,242400.0,143.5729,143.6404,143.3027,143.5222,242400.0
2012-05-17 10:00:00,169.91,169.92,169.19,169.88,106200.0,143.4462,143.4547,142.8384,143.4209,106200.0
2012-05-17 10:10:00,169.93,170.41,169.83,170.28,47300.0,143.4631,143.8684,143.3787,143.7586,47300.0
2012-05-17 10:20:00,170.28,170.37,169.76,170.05,40300.0,143.7586,143.8346,143.3196,143.5644,40300.0
2012-05-17 10:30:00,170.06,170.17,169.73,170.07,27800.0,143.5729,143.6657,143.2943,143.5813,27800.0
2012-05-17 10:40:00,170.11,170.33,169.58,169.66,40000.0,143.6151,143.8008,143.1676,143.2352,40000.0
2012-05-17 10:50:00,169.63,169.91,169.41,169.62,52400.0,143.2098,143.4462,143.0241,143.2014,52400.0
2012-05-17 11:00:00,169.61,169.69,169.26,169.49,42100.0,143.193,143.2605,142.8975,143.0916,42100.0
2012-05-17 11:10:00,169.37,169.51,168.99,169.19,70100.0,142.9903,143.1085,142.6695,142.8384,70100.0
2012-05-17 11:20:00,169.18,169.18,168.75,168.8,43300.0,142.8299,142.8299,142.4669,142.5091,43300.0
2012-05-17 11:30:00,168.8,168.81,168.33,168.54,42700.0,142.5091,142.5176,142.1123,142.2896,42700.0
2012-05-17 11:40:00,168.48,168.69,168.33,168.5,84100.0,142.239,142.4162,142.1123,142.2558,84100.0
2012-05-17 11:50:00,168.51,168.57,168.29,168.45,55000.0,142.2643,142.3149,142.0785,142.2136,55000.0
2012-05-17 12:00:00,168.43,168.43,167.68,167.89,169600.0,142.1967,142.1967,141.5636,141.7408,169600.0
2012-05-17 12:10:00,167.85,167.89,167.63,167.89,37600.0,141.7071,141.7408,141.5213,141.7408,37600.0
2012-05-17 12:20:00,167.93,168.45,167.89,168.25,43900.0,141.7746,142.2136,141.7408,142.0448,43900.0
2012-05-17 12:30:00,168.24,168.36,168.11,168.36,29600.0,142.0363,142.1376,141.9266,142.1376,29600.0
2012-05-17 12:40:00,168.35,168.55,168.29,168.49,41600.0,142.1292,142.2981,142.0785,142.2474,41600.0
2012-05-17 12:50:00,168.48,168.48,168.19,168.27,15700.0,142.239,142.239,141.9941,142.0617,15700.0
2012-05-17 13:00:00,168.25,168.81,168.25,168.74,22300.0,142.0448,142.5176,142.0448,142.4585,22300.0
2012-05-17 13:10:00,168.73,168.9,168.61,168.9,101600.0,142.45,142.5935,142.3487,142.5935,101600.0
2012-05-17 13:20:00,168.89,168.95,168.63,168.72,29300.0,142.5851,142.6358,142.3656,142.4416,29300.0
2012-05-17 13:30:00,168.63,168.67,168.41,168.56,33000.0,142.3656,142.3994,142.1799,142.3065,33000.0
2012-05-17 13:40:00,168.57,168.6,168.1,168.11,18600.0,142.3149,142.3403,141.9181,141.9266,18600.0
2012-05-17 13:50:00,168.12,168.33,168.12,168.2,60600.0,141.935,142.1123,141.935,142.0026,60600.0
2012-05-17 14:00:00,168.18,168.18,167.96,167.99,61400.0,141.9857,141.9857,141.7999,141.8253,61400.0
2012-05-17 14:10:00,168.02,168.06,167.83,167.89,60900.0,141.8506,141.8844,141.6902,141.7408,60900.0
2012-05-17 14:20:00,167.86,168.29,167.85,168.08,57200.0,141.7155,142.0785,141.7071,141.9013,57200.0
2012-05-17 14:30:00,168.07,168.16,167.71,167.77,77600.0,141.8928,141.9688,141.5889,141.6395,77600.0
2012-05-17 14:40:00,167.76,167.88,167.62,167.7,64000.0,141.6311,141.7324,141.5129,141.5804,64000.0
2012-05-17 14:50:00,167.71,167.8,167.6,167.74,80600.0,141.5889,141.6649,141.496,141.6142,80600.0
2012-05-17 15:00:00,167.73,168.04,167.49,167.6,96200.0,141.6058,141.8675,141.4031,141.496,96200.0
2012-05-17 15:10:00,167.56,167.82,167.55,167.75,137300.0,141.4622,141.6818,141.4538,141.6227,137300.0
2012-05-17 15:20:00,167.76,167.79,167.58,167.7,94200.0,141.6311,141.6564,141.4791,141.5804,94200.0
2012-05-17 15:30:00,167.69,167.7,167.19,167.21,122200.0,141.572,141.5804,141.1499,141.1668,122200.0
2012-05-17 15:40:00,167.24,167.26,166.92,167.02,118300.0,141.1921,141.209,140.9219,141.0064,118300.0
2012-05-17 15:50:00,167.02,167.14,166.8,166.81,184900.0,141.0064,141.1077,140.8206,140.8291,184900.0
2012-05-18 09:30:00,167.06,167.41,166.93,167.01,73200.0,141.0401,141.3356,140.9304,140.9979,73200.0
2012-05-18 09:40:00,166.98,167.05,166.68,166.98,55000.0,140.9726,141.0317,140.7193,140.9726,55000.0
2012-05-18 09:50:00,166.93,167.22,166.8,166.88,35400.0,140.9304,141.1752,140.8206,140.8882,35400.0
2012-05-18 10:00:00,166.8,166.82,166.47,166.56,34600.0,140.8206,140.8375,140.542,140.618,34600.0
2012-05-18 10:10:00,166.62,166.99,166.56,166.65,87400.0,140.6687,140.981,140.618,140.694,87400.0
2012-05-18 10:20:00,166.7,167.0,166.63,166.86,96500.0,140.7362,140.9895,140.6771,140.8713,96500.0
2012-05-18 10:30:00,166.9,167.28,166.86,167.28,30900.0,140.905,141.2259,140.8713,141.2259,30900.0
2012-05-18 10:40:00,167.3,167.64,167.12,167.58,25100.0,141.2427,141.5298,141.0908,141.4791,25100.0
2012-05-18 10:50:00,167.56,167.97,167.51,167.63,92300.0,141.4622,141.8084,141.42,141.5213,92300.0
2012-05-18 11:00:00,167.67,167.76,167.09,167.13,32300.0,141.5551,141.6311,141.0654,141.0992,32300.0
2012-05-18 11:10:00,167.18,167.34,166.91,167.05,26900.0,141.1414,141.2765,140.9135,141.0317,26900.0
2012-05-18 11:20:00,167.03,167.1,166.73,166.79,45700.0,141.0148,141.0739,140.7615,140.8122,45700.0
2012-05-18 11:30:00,166.77,166.9,166.0,166.32,37500.0,140.7953,140.905,140.1452,140.4154,37500.0
2012-05-18 11:40:00,166.29,166.46,165.8,165.82,10500.0,140.3901,140.5336,139.9764,139.9933,10500.0
2012-05-18 11:50:00,165.83,165.86,165.23,165.83,63400.0,140.0017,140.027,139.4951,140.0017,63400.0
2012-05-18 12:00:00,165.82,166.31,165.81,166.27,25200.0,139.9933,140.4069,139.9848,140.3732,25200.0
2012-05-18 12:10:00,166.33,166.46,166.09,166.3,19300.0,140.4238,140.5336,140.2212,140.3985,19300.0
2012-05-18 12:20:00,166.27,166.66,166.05,166.59,18900.0,140.3732,140.7024,140.1874,140.6433,18900.0
2012-05-18 12:30:00,166.64,166.79,166.54,166.79,38100.0,140.6855,140.8122,140.6011,140.8122,38100.0
2012-05-18 12:40:00,166.77,166.94,166.61,166.8,19000.0,140.7953,140.9388,140.6602,140.8206,19000.0
2012-05-18 12:50:00,166.81,166.87,166.55,166.58,8300.0,140.8291,140.8797,140.6096,140.6349,8300.0
2012-05-18 13:00:00,166.52,166.58,166.26,166.34,17500.0,140.5842,140.6349,140.3647,140.4323,17500.0
2012-05-18 13:10:00,166.3,166.71,166.3,166.47,11000.0,140.3985,140.7446,140.3985,140.542,11000.0
2012-05-18 13:20:00,166.49,166.54,166.29,166.4,9700.0,140.5589,140.6011,140.3901,140.4829,9700.0
2012-05-18 13:30:00,166.39,166.43,166.06,166.08,43800.0,140.4745,140.5082,140.1959,140.2128,43800.0
2012-05-18 13:40:00,166.07,166.31,166.02,166.22,29700.0,140.2043,140.4069,140.1621,140.331,29700.0
2012-05-18 13:50:00,166.25,166.29,165.94,166.02,49700.0,140.3563,140.3901,140.0946,140.1621,49700.0
2012-05-18 14:00:00,166.03,166.15,165.78,165.83,29300.0,140.1705,140.2719,139.9595,140.0017,29300.0
2012-05-18 14:10:00,165.8,166.11,165.71,165.73,47600.0,139.9764,140.2381,139.9004,139.9173,47600.0
2012-05-18 14:20:00,165.73,165.84,165.54,165.78,47000.0,139.9173,140.0101,139.7569,139.9595,47000.0
2012-05-18 14:30:00,165.74,165.74,165.3,165.4,73700.0,139.9257,139.9257,139.5542,139.6387,73700.0
2012-05-18 14:40:00,165.38,165.44,165.19,165.3,83600.0,139.6218,139.6724,139.4614,139.5542,83600.0
2012-05-18 14:50:00,165.28,165.54,165.23,165.32,55900.0,139.5374,139.7569,139.4951,139.5711,55900.0
2012-05-18 15:00:00,165.28,165.52,165.11,165.49,91100.0,139.5374,139.74,139.3938,139.7147,91100.0
2012-05-18 15:10:00,165.51,165.75,165.45,165.58,98100.0,139.7315,139.9342,139.6809,139.7906,98100.0
2012-05-18 15:20:00,165.59,165.6,165.07,165.09,155200.0,139.7991,139.8075,139.3601,139.377,155200.0
2012-05-18 15:30:00,165.08,165.13,164.8,164.9,298200.0,139.3685,139.4107,139.1321,139.2165,298200.0
2012-05-18 15:40:00,164.92,164.95,164.61,164.76,237700.0,139.2334,139.2588,138.9717,139.0984,237700.0
2012-05-18 15:50:00,164.77,164.96,164.59,164.79,275600.0,139.1068,139.2672,138.9548,139.1237,275600.0
2012-05-21 09:30:00,165.19,165.71,165.12,165.6,211100.0,139.4614,139.9004,139.4023,139.8075,211100.0
2012-05-21 09:40:00,165.62,165.63,165.23,165.3,463500.0,139.8244,139.8328,139.4951,139.5542,463500.0
2012-05-21 09:50:00,165.3,165.32,164.43,165.12,422300.0,139.5542,139.5711,138.8197,139.4023,422300.0
2012-05-21 10:00:00,165.09,165.74,164.98,165.73,53900.0,139.377,139.9257,139.2841,139.9173,53900.0
2012-05-21 10:10:00,165.7,166.32,165.43,166.22,97600.0,139.8919,140.4154,139.664,140.331,97600.0
2012-05-21 10:20:00,166.2,166.71,166.09,166.68,27800.0,140.3141,140.7446,140.2212,140.7193,27800.0
2012-05-21 10:30:00,166.68,167.05,166.62,166.88,36500.0,140.7193,141.0317,140.6687,140.8882,36500.0
2012-05-21 10:40:00,166.89,167.13,166.82,166.99,20800.0,140.8966,141.0992,140.8375,140.981,20800.0
2012-05-21 10:50:00,167.04,167.48,167.02,167.43,48200.0,141.0232,141.3947,141.0064,141.3525,48200.0
2012-05-21 11:00:00,167.42,167.46,167.12,167.15,30500.0,141.3441,141.3778,141.0908,141.1161,30500.0
2012-05-21 11:10:00,167.13,167.21,166.83,167.07,59800.0,141.0992,141.1668,140.8459,141.0486,59800.0
2012-05-21 11:20:00,167.1,167.11,166.81,166.89,36600.0,141.0739,141.0823,140.8291,140.8966,36600.0
2012-05-21 11:30:00,166.91,167.05,166.72,166.87,44900.0,140.9135,141.0317,140.7531,140.8797,44900.0
2012-05-21 11:40:00,166.85,166.97,166.76,166.9,22900.0,140.8628,140.9641,140.7868,140.905,22900.0
2012-05-21 11:50:00,166.92,167.03,166.81,166.89,31500.0,140.9219,141.0148,140.8291,140.8966,31500.0
2012-05-21 12:00:00,166.88,167.2,166.79,167.0,36900.0,140.8882,141.1583,140.8122,140.9895,36900.0
2012-05-21 12:10:00,167.04,167.34,167.04,167.33,25700.0,141.0232,141.2765,141.0232,141.2681,25700.0
2012-05-21 12:20:00,167.34,167.75,167.29,167.69,41400.0,141.2765,141.6227,141.2343,141.572,41400.0
2012-05-21 12:30:00,167.73,167.83,167.58,167.8,24800.0,141.6058,141.6902,141.4791,141.6649,24800.0
2012-05-21 12:40:00,167.8,167.82,167.58,167.63,14800.0,141.6649,141.6818,141.4791,141.5213,14800.0
2012-05-21 12:50:00,167.64,167.64,167.33,167.49,29300.0,141.5298,141.5298,141.2681,141.4031,29300.0
2012-05-21 13:00:00,167.5,167.69,167.45,167.67,22700.0,141.4116,141.572,141.3694,141.5551,22700.0
2012-05-21 13:10:00,167.64,167.8,167.43,167.59,28600.0,141.5298,141.6649,141.3525,141.4876,28600.0
2012-05-21 13:20:00,167.59,167.72,167.55,167.66,28400.0,141.4876,141.5973,141.4538,141.5467,28400.0
2012-05-21 13:30:00,167.62,167.81,167.62,167.7,25500.0,141.5129,141.6733,141.5129,141.5804,25500.0
2012-05-21 13:40:00,167.68,168.14,167.66,167.97,77000.0,141.5636,141.9519,141.5467,141.8084,77000.0
2012-05-21 13:50:00,168.03,168.03,167.75,167.97,25600.0,141.859,141.859,141.6227,141.8084,25600.0
2012-05-21 14:00:00,167.97,167.97,167.64,167.75,23700.0,141.8084,141.8084,141.5298,141.6227,23700.0
2012-05-21 14:10:00,167.74,167.95,167.65,167.94,44300.0,141.6142,141.7915,141.5382,141.7831,44300.0
2012-05-21 14:20:00,167.97,168.14,167.8,167.8,25500.0,141.8084,141.9519,141.6649,141.6649,25500.0
2012-05-21 14:30:00,167.82,167.97,167.82,167.82,34900.0,141.6818,141.8084,141.6818,141.6818,34900.0
2012-05-21 14:40:00,167.85,168.03,167.84,167.97,17300.0,141.7071,141.859,141.6986,141.8084,17300.0
2012-05-21 14:50:00,168.06,168.35,168.04,168.2,32000.0,141.8844,142.1292,141.8675,142.0026,32000.0
2012-05-21 15:00:00,168.24,168.46,168.17,168.38,39400.0,142.0363,142.2221,141.9772,142.1545,39400.0
2012-05-21 15:10:00,168.39,168.5,168.34,168.5,48300.0,142.163,142.2558,142.1208,142.2558,48300.0
2012-05-21 15:20:00,168.52,168.59,168.43,168.44,92000.0,142.2727,142.3318,142.1967,142.2052,92000.0
2012-05-21 15:30:00,168.45,168.47,168.28,168.39,90800.0,142.2136,142.2305,142.0701,142.163,90800.0
2012-05-21 15:40:00,168.38,168.53,168.31,168.53,81700.0,142.1545,142.2812,142.0954,142.2812,81700.0
2012-05-21 15:50:00,168.53,168.62,168.47,168.58,126700.0,142.2812,142.3571,142.2305,142.3234,126700.0
2012-05-22 09:30:00,169.03,169.1,168.56,168.61,70200.0,142.7033,142.7624,142.3065,142.3487,70200.0
2012-05-22 09:40:00,168.54,169.19,168.51,169.02,41600.0,142.2896,142.8384,142.2643,142.6948,41600.0
2012-05-22 09:50:00,169.07,169.42,168.96,169.03,13700.0,142.7371,143.0325,142.6442,142.7033,13700.0
2012-05-22 10:00:00,169.06,169.7,168.88,169.7,34600.0,142.7286,143.2689,142.5767,143.2689,34600.0
2012-05-22 10:10:00,169.72,170.2,169.72,170.18,208000.0,143.2858,143.6911,143.2858,143.6742,208000.0
2012-05-22 10:20:00,170.16,170.39,170.04,170.04,144300.0,143.6573,143.8515,143.556,143.556,144300.0
2012-05-22 10:30:00,170.04,170.21,169.96,170.08,82600.0,143.556,143.6995,143.4884,143.5898,82600.0
2012-05-22 10:40:00,170.11,170.36,170.03,170.26,60200.0,143.6151,143.8261,143.5475,143.7417,60200.0
2012-05-22 10:50:00,170.21,170.24,169.96,170.15,18300.0,143.6995,143.7248,143.4884,143.6488,18300.0
2012-05-22 11:00:00,170.17,170.25,170.02,170.08,27000.0,143.6657,143.7333,143.5391,143.5898,27000.0
2012-05-22 11:10:00,170.13,170.18,169.88,170.08,21000.0,143.632,143.6742,143.4209,143.5898,21000.0
2012-05-22 11:20:00,170.1,170.2,170.08,170.09,28700.0,143.6066,143.6911,143.5898,143.5982,28700.0
2012-05-22 11:30:00,170.16,170.16,169.83,169.87,25600.0,143.6573,143.6573,143.3787,143.4125,25600.0
2012-05-22 11:40:00,169.9,169.97,169.74,169.84,12100.0,143.4378,143.4969,143.3027,143.3871,12100.0
2012-05-22 11:50:00,169.86,169.92,169.56,169.59,8500.0,143.404,143.4547,143.1507,143.1761,8500.0
2012-05-22 12:00:00,169.58,169.62,168.92,168.93,44800.0,143.1676,143.2014,142.6104,142.6189,44800.0
2012-05-22 12:10:00,168.91,169.38,168.91,169.38,34400.0,142.602,142.9988,142.602,142.9988,34400.0
2012-05-22 12:20:00,169.41,169.66,169.41,169.56,15600.0,143.0241,143.2352,143.0241,143.1507,15600.0
2012-05-22 12:30:00,169.53,169.56,169.43,169.49,31700.0,143.1254,143.1507,143.041,143.0916,31700.0
2012-05-22 12:40:00,169.56,169.77,169.4,169.72,8100.0,143.1507,143.328,143.0157,143.2858,8100.0
2012-05-22 12:50:00,169.72,169.75,169.6,169.67,24400.0,143.2858,143.3111,143.1845,143.2436,24400.0
2012-05-22 13:00:00,169.7,169.91,169.7,169.81,25500.0,143.2689,143.4462,143.2689,143.3618,25500.0
2012-05-22 13:10:00,169.86,169.86,169.39,169.5,22000.0,143.404,143.404,143.0072,143.1001,22000.0
2012-05-22 13:20:00,169.53,169.68,169.4,169.5,17400.0,143.1254,143.2521,143.0157,143.1001,17400.0
2012-05-22 13:30:00,169.4,169.75,169.35,169.54,9600.0,143.0157,143.3111,142.9734,143.1339,9600.0
2012-05-22 13:40:00,169.5,169.53,169.1,169.19,24500.0,143.1001,143.1254,142.7624,142.8384,24500.0
2012-05-22 13:50:00,169.27,169.31,169.13,169.31,7800.0,142.9059,142.9397,142.7877,142.9397,7800.0
2012-05-22 14:00:00,169.36,169.8,169.28,169.74,12000.0,142.9819,143.3534,142.9144,143.3027,12000.0
2012-05-22 14:10:00,169.63,169.66,169.39,169.53,13300.0,143.2098,143.2352,143.0072,143.1254,13300.0
2012-05-22 14:20:00,169.54,169.75,169.49,169.56,28400.0,143.1339,143.3111,143.0916,143.1507,28400.0
2012-05-22 14:30:00,169.52,169.74,169.18,169.33,22900.0,143.117,143.3027,142.8299,142.9566,22900.0
2012-05-22 14:40:00,169.45,169.59,169.29,169.59,16400.0,143.0579,143.1761,142.9228,143.1761,16400.0
2012-05-22 14:50:00,169.62,169.68,169.47,169.55,283800.0,143.2014,143.2521,143.0748,143.1423,283800.0
2012-05-22 15:00:00,169.58,169.69,169.44,169.56,67800.0,143.1676,143.2605,143.0494,143.1507,67800.0
2012-05-22 15:10:00,169.56,169.58,169.19,169.19,32000.0,143.1507,143.1676,142.8384,142.8384,32000.0
2012-05-22 15:20:00,169.14,169.22,168.82,168.84,64600.0,142.7962,142.8637,142.526,142.5429,64600.0
2012-05-22 15:30:00,168.76,168.83,168.29,168.37,60800.0,142.4753,142.5344,142.0785,142.1461,60800.0
2012-05-22 15:40:00,168.34,168.49,167.99,168.04,108900.0,142.1208,142.2474,141.8253,141.8675,108900.0
2012-05-22 15:50:00,168.06,168.94,168.04,168.94,130000.0,141.8844,142.6273,141.8675,142.6273,130000.0
2012-05-23 09:30:00,167.39,167.8,167.2,167.57,69900.0,141.3187,141.6649,141.1583,141.4707,69900.0
2012-05-23 09:40:00,167.5,167.96,167.4,167.51,34600.0,141.4116,141.7999,141.3272,141.42,34600.0
2012-05-23 09:50:00,167.48,168.38,167.38,168.21,44300.0,141.3947,142.1545,141.3103,142.011,44300.0
2012-05-23 10:00:00,168.24,168.6,168.04,168.17,68200.0,142.0363,142.3403,141.8675,141.9772,68200.0
2012-05-23 10:10:00,168.24,168.24,167.67,167.79,34900.0,142.0363,142.0363,141.5551,141.6564,34900.0
2012-05-23 10:20:00,167.75,167.88,167.2,167.47,42300.0,141.6227,141.7324,141.1583,141.3863,42300.0
2012-05-23 10:30:00,167.54,167.57,166.89,166.92,62600.0,141.4454,141.4707,140.8966,140.9219,62600.0
2012-05-23 10:40:00,166.87,167.37,166.63,166.83,39100.0,140.8797,141.3018,140.6771,140.8459,39100.0
2012-05-23 10:50:00,166.89,167.06,166.73,166.74,111100.0,140.8966,141.0401,140.7615,140.77,111100.0
2012-05-23 11:00:00,166.74,167.14,166.59,167.1,54600.0,140.77,141.1077,140.6433,141.0739,54600.0
2012-05-23 11:10:00,167.07,167.26,166.89,167.16,18500.0,141.0486,141.209,140.8966,141.1245,18500.0
2012-05-23 11:20:00,167.15,167.25,166.99,167.02,20900.0,141.1161,141.2005,140.981,141.0064,20900.0
2012-05-23 11:30:00,167.01,167.32,166.72,167.0,32800.0,140.9979,141.2596,140.7531,140.9895,32800.0
2012-05-23 11:40:00,167.0,167.34,166.85,166.94,27700.0,140.9895,141.2765,140.8628,140.9388,27700.0
2012-05-23 11:50:00,166.95,167.07,166.65,166.81,33600.0,140.9473,141.0486,140.694,140.8291,33600.0
2012-05-23 12:00:00,166.73,166.85,166.48,166.62,30700.0,140.7615,140.8628,140.5505,140.6687,30700.0
2012-05-23 12:10:00,166.63,166.86,166.55,166.81,15600.0,140.6771,140.8713,140.6096,140.8291,15600.0
2012-05-23 12:20:00,166.83,166.83,166.41,166.53,33000.0,140.8459,140.8459,140.4914,140.5927,33000.0
2012-05-23 12:30:00,166.51,166.71,166.45,166.71,25300.0,140.5758,140.7446,140.5251,140.7446,25300.0
2012-05-23 12:40:00,166.7,166.98,166.59,166.89,50300.0,140.7362,140.9726,140.6433,140.8966,50300.0
2012-05-23 12:50:00,166.88,166.94,166.67,166.71,29600.0,140.8882,140.9388,140.7109,140.7446,29600.0
2012-05-23 13:00:00,166.74,166.87,166.69,166.78,31700.0,140.77,140.8797,140.7277,140.8037,31700.0
2012-05-23 13:10:00,166.75,167.09,166.75,166.84,68900.0,140.7784,141.0654,140.7784,140.8544,68900.0
2012-05-23 13:20:00,166.91,167.4,166.91,167.32,37900.0,140.9135,141.3272,140.9135,141.2596,37900.0
2012-05-23 13:30:00,167.48,167.59,167.23,167.56,19000.0,141.3947,141.4876,141.1836,141.4622,19000.0
2012-05-23 13:40:00,167.59,167.88,167.47,167.82,42100.0,141.4876,141.7324,141.3863,141.6818,42100.0
2012-05-23 13:50:00,167.87,167.88,167.41,167.67,97400.0,141.724,141.7324,141.3356,141.5551,97400.0
2012-05-23 14:00:00,167.72,167.75,167.44,167.67,16900.0,141.5973,141.6227,141.3609,141.5551,16900.0
2012-05-23 14:10:00,167.65,167.65,167.12,167.23,23300.0,141.5382,141.5382,141.0908,141.1836,23300.0
2012-05-23 14:20:00,167.18,167.27,166.96,167.02,49600.0,141.1414,141.2174,140.9557,141.0064,49600.0
2012-05-23 14:30:00,166.99,167.61,166.96,167.54,18900.0,140.981,141.5045,140.9557,141.4454,18900.0
2012-05-23 14:40:00,167.5,168.04,167.42,167.8,67600.0,141.4116,141.8675,141.3441,141.6649,67600.0
2012-05-23 14:50:00,167.85,168.34,167.85,168.28,74900.0,141.7071,142.1208,141.7071,142.0701,74900.0
2012-05-23 15:00:00,168.33,168.45,168.0,168.44,36600.0,142.1123,142.2136,141.8337,142.2052,36600.0
2012-05-23 15:10:00,168.45,168.7,168.3,168.7,48000.0,142.2136,142.4247,142.087,142.4247,48000.0
2012-05-23 15:20:00,168.73,169.07,168.59,168.95,216100.0,142.45,142.7371,142.3318,142.6358,216100.0
2012-05-23 15:30:00,168.95,169.87,168.95,169.79,62700.0,142.6358,143.4125,142.6358,143.3449,62700.0
2012-05-23 15:40:00,169.75,170.26,169.74,170.05,137400.0,143.3111,143.7417,143.3027,143.5644,137400.0
2012-05-23 15:50:00,170.08,170.22,169.59,169.98,199700.0,143.5898,143.7079,143.1761,143.5053,199700.0
2012-05-24 09:30:00,170.21,170.41,169.6,169.6,63100.0,143.6995,143.8684,143.1845,143.1845,63100.0
2012-05-24 09:40:00,169.61,170.4,169.56,169.9,26500.0,143.193,143.8599,143.1507,143.4378,26500.0
2012-05-24 09:50:00,169.9,170.15,169.58,169.86,73300.0,143.4378,143.6488,143.1676,143.404,73300.0
2012-05-24 10:00:00,169.87,170.25,169.56,170.12,23900.0,143.4125,143.7333,143.1507,143.6235,23900.0
2012-05-24 10:10:00,170.06,170.22,169.7,169.94,23100.0,143.5729,143.7079,143.2689,143.4716,23100.0
2012-05-24 10:20:00,169.89,170.16,169.61,170.16,22800.0,143.4293,143.6573,143.193,143.6573,22800.0
2012-05-24 10:30:00,170.15,170.83,170.11,170.62,49400.0,143.6488,144.2229,143.6151,144.0456,49400.0
2012-05-24 10:40:00,170.64,170.77,170.36,170.36,20000.0,144.0625,144.1723,143.8261,143.8261,20000.0
2012-05-24 10:50:00,170.43,170.57,170.18,170.24,29100.0,143.8852,144.0034,143.6742,143.7248,29100.0
2012-05-24 11:00:00,170.26,170.39,169.97,170.11,57000.0,143.7417,143.8515,143.4969,143.6151,57000.0
2012-05-24 11:10:00,170.12,170.53,170.12,170.44,18700.0,143.6235,143.9697,143.6235,143.8937,18700.0
2012-05-24 11:20:00,170.36,170.52,170.18,170.24,16800.0,143.8261,143.9612,143.6742,143.7248,16800.0
2012-05-24 11:30:00,170.24,170.24,169.75,169.98,26900.0,143.7248,143.7248,143.3111,143.5053,26900.0
2012-05-24 11:40:00,169.93,170.03,169.57,169.77,13400.0,143.4631,143.5475,143.1592,143.328,13400.0
2012-05-24 11:50:00,169.74,169.87,169.59,169.77,22700.0,143.3027,143.4125,143.1761,143.328,22700.0
2012-05-24 12:00:00,169.75,169.8,169.12,169.27,47900.0,143.3111,143.3534,142.7793,142.9059,47900.0
2012-05-24 12:10:00,169.33,169.54,169.12,169.19,20200.0,142.9566,143.1339,142.7793,142.8384,20200.0
2012-05-24 12:20:00,169.22,169.35,169.17,169.22,8600.0,142.8637,142.9734,142.8215,142.8637,8600.0
2012-05-24 12:30:00,169.19,169.46,169.15,169.42,15200.0,142.8384,143.0663,142.8046,143.0325,15200.0
2012-05-24 12:40:00,169.41,169.56,169.33,169.56,11400.0,143.0241,143.1507,142.9566,143.1507,11400.0
2012-05-24 12:50:00,169.55,169.57,169.2,169.49,42600.0,143.1423,143.1592,142.8468,143.0916,42600.0
2012-05-24 13:00:00,169.5,169.85,169.34,169.8,45700.0,143.1001,143.3956,142.965,143.3534,45700.0
2012-05-24 13:10:00,169.76,169.91,169.61,169.64,32800.0,143.3196,143.4462,143.193,143.2183,32800.0
2012-05-24 13:20:00,169.65,169.81,169.26,169.3,24900.0,143.2267,143.3618,142.8975,142.9312,24900.0
2012-05-24 13:30:00,169.25,169.36,169.02,169.35,31100.0,142.889,142.9819,142.6948,142.9734,31100.0
2012-05-24 13:40:00,169.34,169.47,169.16,169.23,16400.0,142.965,143.0748,142.813,142.8721,16400.0
2012-05-24 13:50:00,169.22,169.25,168.76,168.8,19300.0,142.8637,142.889,142.4753,142.5091,19300.0
2012-05-24 14:00:00,168.71,169.13,168.69,169.02,118600.0,142.4331,142.7877,142.4162,142.6948,118600.0
2012-05-24 14:10:00,169.0,169.05,168.62,168.91,70300.0,142.678,142.7202,142.3571,142.602,70300.0
2012-05-24 14:20:00,168.93,169.12,168.8,169.02,26600.0,142.6189,142.7793,142.5091,142.6948,26600.0
2012-05-24 14:30:00,169.04,169.34,169.0,169.08,21500.0,142.7117,142.965,142.678,142.7455,21500.0
2012-05-24 14:40:00,168.99,169.09,168.77,169.08,19300.0,142.6695,142.7539,142.4838,142.7455,19300.0
2012-05-24 14:50:00,169.05,169.13,168.93,169.0,11500.0,142.7202,142.7877,142.6189,142.678,11500.0
2012-05-24 15:00:00,168.98,169.37,168.98,169.17,30900.0,142.6611,142.9903,142.6611,142.8215,30900.0
2012-05-24 15:10:00,169.17,169.25,168.96,169.17,37200.0,142.8215,142.889,142.6442,142.8215,37200.0
2012-05-24 15:20:00,169.13,170.0,169.05,169.8,79900.0,142.7877,143.5222,142.7202,143.3534,79900.0
2012-05-24 15:30:00,169.8,170.09,169.61,169.76,48900.0,143.3534,143.5982,143.193,143.3196,48900.0
2012-05-24 15:40:00,169.76,170.17,169.67,170.16,105400.0,143.3196,143.6657,143.2436,143.6573,105400.0
2012-05-24 15:50:00,170.18,170.65,170.1,170.57,159900.0,143.6742,144.071,143.6066,144.0034,159900.0
2012-05-25 09:30:00,170.72,171.08,170.34,170.94,62300.0,144.1301,144.434,143.8093,144.3158,62300.0
2012-05-25 09:40:00,170.81,170.85,170.43,170.81,30900.0,144.2061,144.2398,143.8852,144.2061,30900.0
2012-05-25 09:50:00,170.75,170.81,170.41,170.59,16600.0,144.1554,144.2061,143.8684,144.0203,16600.0
2012-05-25 10:00:00,170.64,170.64,170.13,170.13,28900.0,144.0625,144.0625,143.632,143.632,28900.0
2012-05-25 10:10:00,170.21,170.23,169.81,170.08,19200.0,143.6995,143.7164,143.3618,143.5898,19200.0
2012-05-25 10:20:00,170.13,170.31,169.98,170.26,19500.0,143.632,143.7839,143.5053,143.7417,19500.0
2012-05-25 10:30:00,170.23,170.52,170.23,170.35,39600.0,143.7164,143.9612,143.7164,143.8177,39600.0
2012-05-25 10:40:00,170.36,170.36,169.99,170.14,14900.0,143.8261,143.8261,143.5138,143.6404,14900.0
2012-05-25 10:50:00,170.17,170.31,170.04,170.14,13500.0,143.6657,143.7839,143.556,143.6404,13500.0
2012-05-25 11:00:00,170.19,170.51,170.19,170.51,21300.0,143.6826,143.9528,143.6826,143.9528,21300.0
2012-05-25 11:10:00,170.53,170.62,170.35,170.53,17500.0,143.9697,144.0456,143.8177,143.9697,17500.0
2012-05-25 11:20:00,170.6,170.79,170.5,170.72,25000.0,144.0288,144.1892,143.9443,144.1301,25000.0
2012-05-25 11:30:00,170.68,170.71,170.31,170.44,18000.0,144.0963,144.1216,143.7839,143.8937,18000.0
2012-05-25 11:40:00,170.47,170.71,170.43,170.64,19000.0,143.919,144.1216,143.8852,144.0625,19000.0
2012-05-25 11:50:00,170.68,170.92,170.62,170.76,40600.0,144.0963,144.2989,144.0456,144.1638,40600.0
2012-05-25 12:00:00,170.72,170.83,170.62,170.83,14200.0,144.1301,144.2229,144.0456,144.2229,14200.0
2012-05-25 12:10:00,170.82,170.82,170.65,170.68,13300.0,144.2145,144.2145,144.071,144.0963,13300.0
2012-05-25 12:20:00,170.73,170.73,170.43,170.45,11000.0,144.1385,144.1385,143.8852,143.9021,11000.0
2012-05-25 12:30:00,170.44,170.65,170.42,170.65,11500.0,143.8937,144.071,143.8768,144.071,11500.0
2012-05-25 12:40:00,170.62,170.63,170.51,170.53,17900.0,144.0456,144.0541,143.9528,143.9697,17900.0
2012-05-25 12:50:00,170.52,170.67,170.5,170.59,6900.0,143.9612,144.0879,143.9443,144.0203,6900.0
2012-05-25 13:00:00,170.56,170.56,170.45,170.53,8100.0,143.995,143.995,143.9021,143.9697,8100.0
2012-05-25 13:10:00,170.52,170.62,170.46,170.62,7500.0,143.9612,144.0456,143.9106,144.0456,7500.0
2012-05-25 13:20:00,170.63,170.73,170.59,170.7,13400.0,144.0541,144.1385,144.0203,144.1132,13400.0
2012-05-25 13:30:00,170.74,170.77,170.69,170.77,13500.0,144.147,144.1723,144.1047,144.1723,13500.0
2012-05-25 13:40:00,170.77,170.77,170.71,170.71,5400.0,144.1723,144.1723,144.1216,144.1216,5400.0
2012-05-25 13:50:00,170.71,170.73,170.57,170.67,22700.0,144.1216,144.1385,144.0034,144.0879,22700.0
2012-05-25 14:00:00,170.68,170.68,170.57,170.57,15200.0,144.0963,144.0963,144.0034,144.0034,15200.0
2012-05-25 14:10:00,170.57,170.63,170.35,170.36,9400.0,144.0034,144.0541,143.8177,143.8261,9400.0
2012-05-25 14:20:00,170.33,170.43,170.09,170.32,35300.0,143.8008,143.8852,143.5982,143.7924,35300.0
2012-05-25 14:30:00,170.3,170.42,170.24,170.27,20100.0,143.7755,143.8768,143.7248,143.7502,20100.0
2012-05-25 14:40:00,170.26,170.27,169.93,170.06,27100.0,143.7417,143.7502,143.4631,143.5729,27100.0
2012-05-25 14:50:00,170.07,170.25,170.04,170.14,16500.0,143.5813,143.7333,143.556,143.6404,16500.0
2012-05-25 15:00:00,170.15,170.33,170.09,170.29,24000.0,143.6488,143.8008,143.5982,143.767,24000.0
2012-05-25 15:10:00,170.31,170.36,170.03,170.06,21600.0,143.7839,143.8261,143.5475,143.5729,21600.0
2012-05-25 15:20:00,170.05,170.06,169.77,170.0,48100.0,143.5644,143.5729,143.328,143.5222,48100.0
2012-05-25 15:30:00,169.99,170.19,169.87,170.06,25300.0,143.5138,143.6826,143.4125,143.5729,25300.0
2012-05-25 15:40:00,170.1,170.28,170.05,170.18,29600.0,143.6066,143.7586,143.5644,143.6742,29600.0
2012-05-25 15:50:00,170.2,170.27,170.07,170.26,65400.0,143.6911,143.7502,143.5813,143.7417,65400.0
2012-05-29 09:30:00,171.61,171.77,171.21,171.32,77800.0,144.8815,145.0165,144.5438,144.6366,77800.0
2012-05-29 09:40:00,171.27,171.76,171.21,171.68,33800.0,144.5944,145.0081,144.5438,144.9405,33800.0
2012-05-29 09:50:00,171.67,171.93,171.61,171.66,65700.0,144.9321,145.1516,144.8815,144.9237,65700.0
2012-05-29 10:00:00,171.66,171.89,171.23,171.71,52000.0,144.9237,145.1178,144.5606,144.9659,52000.0
2012-05-29 10:10:00,171.71,172.39,171.71,172.36,46700.0,144.9659,145.54,144.9659,145.5146,46700.0
2012-05-29 10:20:00,172.37,172.62,172.37,172.5,48700.0,145.5231,145.7341,145.5231,145.6328,48700.0
2012-05-29 10:30:00,172.6,172.77,172.53,172.54,25100.0,145.7173,145.8608,145.6582,145.6666,25100.0
2012-05-29 10:40:00,172.51,172.85,172.45,172.7,62300.0,145.6413,145.9283,145.5906,145.8017,62300.0
2012-05-29 10:50:00,172.73,172.78,172.42,172.48,25800.0,145.827,145.8692,145.5653,145.6159,25800.0
2012-05-29 11:00:00,172.49,172.5,172.24,172.24,47200.0,145.6244,145.6328,145.4133,145.4133,47200.0
2012-05-29 11:10:00,172.24,172.31,172.03,172.1,64900.0,145.4133,145.4724,145.236,145.2951,64900.0
2012-05-29 11:20:00,172.12,172.17,171.92,172.09,26500.0,145.312,145.3542,145.1432,145.2867,26500.0
2012-05-29 11:30:00,172.08,172.12,171.36,171.52,29300.0,145.2782,145.312,144.6704,144.8055,29300.0
2012-05-29 11:40:00,171.5,171.58,171.0,171.09,46800.0,144.7886,144.8561,144.3665,144.4424,46800.0
2012-05-29 11:50:00,171.14,171.45,171.14,171.32,17600.0,144.4847,144.7464,144.4847,144.6366,17600.0
2012-05-29 12:00:00,171.17,171.32,170.79,170.96,39900.0,144.51,144.6366,144.1892,144.3327,39900.0
2012-05-29 12:10:00,170.92,170.96,170.68,170.89,16200.0,144.2989,144.3327,144.0963,144.2736,16200.0
2012-05-29 12:20:00,170.85,170.99,170.75,170.97,21600.0,144.2398,144.358,144.1554,144.3411,21600.0
2012-05-29 12:30:00,170.91,170.99,170.69,170.86,51300.0,144.2905,144.358,144.1047,144.2483,51300.0
2012-05-29 12:40:00,170.86,171.25,170.85,171.23,61900.0,144.2483,144.5775,144.2398,144.5606,61900.0
2012-05-29 12:50:00,171.21,171.49,171.11,171.14,37300.0,144.5438,144.7801,144.4593,144.4847,37300.0
2012-05-29 13:00:00,171.09,171.17,170.97,171.03,25500.0,144.4424,144.51,144.3411,144.3918,25500.0
2012-05-29 13:10:00,171.03,171.28,171.03,171.24,19800.0,144.3918,144.6028,144.3918,144.5691,19800.0
2012-05-29 13:20:00,171.24,171.3,171.09,171.1,11700.0,144.5691,144.6197,144.4424,144.4509,11700.0
2012-05-29 13:30:00,171.12,171.21,170.97,171.16,14800.0,144.4678,144.5438,144.3411,144.5015,14800.0
2012-05-29 13:40:00,171.19,171.53,171.19,171.36,18400.0,144.5269,144.8139,144.5269,144.6704,18400.0
2012-05-29 13:50:00,171.35,171.44,171.29,171.44,23700.0,144.6619,144.7379,144.6113,144.7379,23700.0
2012-05-29 14:00:00,171.44,171.44,171.28,171.31,11500.0,144.7379,144.7379,144.6028,144.6282,11500.0
2012-05-29 14:10:00,171.29,171.74,171.28,171.6,32000.0,144.6113,144.9912,144.6028,144.873,32000.0
2012-05-29 14:20:00,171.57,171.68,171.43,171.67,12400.0,144.8477,144.9405,144.7295,144.9321,12400.0
2012-05-29 14:30:00,171.67,171.68,171.43,171.43,4200.0,144.9321,144.9405,144.7295,144.7295,4200.0
2012-05-29 14:40:00,171.5,171.61,171.45,171.52,10300.0,144.7886,144.8815,144.7464,144.8055,10300.0
2012-05-29 14:50:00,171.62,171.85,171.59,171.85,29000.0,144.8899,145.0841,144.8646,145.0841,29000.0
2012-05-29 15:00:00,171.84,171.87,171.6,171.82,44000.0,145.0756,145.101,144.873,145.0587,44000.0
2012-05-29 15:10:00,171.79,172.05,171.79,171.91,55500.0,145.0334,145.2529,145.0334,145.1347,55500.0
2012-05-29 15:20:00,171.9,171.97,171.83,171.97,14900.0,145.1263,145.1854,145.0672,145.1854,14900.0
2012-05-29 15:30:00,171.98,172.1,171.73,171.93,37200.0,145.1938,145.2951,144.9828,145.1516,37200.0
2012-05-29 15:40:00,171.95,172.37,171.86,172.27,56300.0,145.1685,145.5231,145.0925,145.4387,56300.0
2012-05-29 15:50:00,172.3,172.41,172.2,172.41,73800.0,145.464,145.5568,145.3796,145.5568,73800.0
2012-05-30 09:30:00,170.7,170.9,169.63,169.64,64900.0,144.1132,144.282,143.2098,143.2183,64900.0
2012-05-30 09:40:00,169.65,169.84,169.35,169.68,39600.0,143.2267,143.3871,142.9734,143.2521,39600.0
2012-05-30 09:50:00,169.61,169.9,169.44,169.69,30300.0,143.193,143.4378,143.0494,143.2605,30300.0
2012-05-30 10:00:00,169.57,169.7,169.29,169.67,28100.0,143.1592,143.2689,142.9228,143.2436,28100.0
2012-05-30 10:10:00,169.57,169.57,169.17,169.22,25700.0,143.1592,143.1592,142.8215,142.8637,25700.0
2012-05-30 10:20:00,169.21,169.71,169.1,169.61,21400.0,142.8553,143.2774,142.7624,143.193,21400.0
2012-05-30 10:30:00,169.59,169.72,169.25,169.32,34000.0,143.1761,143.2858,142.889,142.9481,34000.0
2012-05-30 10:40:00,169.31,169.33,169.06,169.15,23600.0,142.9397,142.9566,142.7286,142.8046,23600.0
2012-05-30 10:50:00,169.19,169.31,168.99,168.99,14800.0,142.8384,142.9397,142.6695,142.6695,14800.0
2012-05-30 11:00:00,168.99,169.57,168.96,169.53,17500.0,142.6695,143.1592,142.6442,143.1254,17500.0
2012-05-30 11:10:00,169.57,169.77,169.54,169.68,20300.0,143.1592,143.328,143.1339,143.2521,20300.0
2012-05-30 11:20:00,169.65,169.69,169.4,169.59,23500.0,143.2267,143.2605,143.0157,143.1761,23500.0
2012-05-30 11:30:00,169.58,169.65,169.27,169.59,17700.0,143.1676,143.2267,142.9059,143.1761,17700.0
2012-05-30 11:40:00,169.62,169.67,169.35,169.42,12500.0,143.2014,143.2436,142.9734,143.0325,12500.0
2012-05-30 11:50:00,169.36,169.57,169.36,169.44,15700.0,142.9819,143.1592,142.9819,143.0494,15700.0
2012-05-30 12:00:00,169.42,169.47,168.91,169.26,26800.0,143.0325,143.0748,142.602,142.8975,26800.0
2012-05-30 12:10:00,169.21,169.22,169.02,169.05,8500.0,142.8553,142.8637,142.6948,142.7202,8500.0
2012-05-30 12:20:00,169.03,169.04,168.72,168.84,19900.0,142.7033,142.7117,142.4416,142.5429,19900.0
2012-05-30 12:30:00,168.83,168.96,168.72,168.89,49400.0,142.5344,142.6442,142.4416,142.5851,49400.0
2012-05-30 12:40:00,168.89,169.14,168.83,169.1,25800.0,142.5851,142.7962,142.5344,142.7624,25800.0
2012-05-30 12:50:00,169.11,169.21,169.07,169.19,26500.0,142.7708,142.8553,142.7371,142.8384,26500.0
2012-05-30 13:00:00,169.23,169.26,168.99,168.99,29500.0,142.8721,142.8975,142.6695,142.6695,29500.0
2012-05-30 13:10:00,169.09,169.12,168.93,169.06,8300.0,142.7539,142.7793,142.6189,142.7286,8300.0
2012-05-30 13:20:00,169.05,169.22,169.05,169.19,28800.0,142.7202,142.8637,142.7202,142.8384,28800.0
2012-05-30 13:30:00,169.16,169.53,169.15,169.46,29400.0,142.813,143.1254,142.8046,143.0663,29400.0
2012-05-30 13:40:00,169.43,169.63,169.38,169.5,21000.0,143.041,143.2098,142.9988,143.1001,21000.0
2012-05-30 13:50:00,169.53,169.56,169.36,169.51,11900.0,143.1254,143.1507,142.9819,143.1085,11900.0
2012-05-30 14:00:00,169.57,169.75,169.55,169.6,13900.0,143.1592,143.3111,143.1423,143.1845,13900.0
2012-05-30 14:10:00,169.61,169.64,169.46,169.6,7200.0,143.193,143.2183,143.0663,143.1845,7200.0
2012-05-30 14:20:00,169.68,169.72,169.4,169.52,27300.0,143.2521,143.2858,143.0157,143.117,27300.0
2012-05-30 14:30:00,169.57,169.58,169.4,169.44,12100.0,143.1592,143.1676,143.0157,143.0494,12100.0
2012-05-30 14:40:00,169.5,169.65,169.43,169.46,12400.0,143.1001,143.2267,143.041,143.0663,12400.0
2012-05-30 14:50:00,169.44,169.47,169.27,169.32,110300.0,143.0494,143.0748,142.9059,142.9481,110300.0
2012-05-30 15:00:00,169.3,169.44,169.04,169.12,63000.0,142.9312,143.0494,142.7117,142.7793,63000.0
2012-05-30 15:10:00,169.14,169.14,168.78,169.0,39800.0,142.7962,142.7962,142.4922,142.678,39800.0
2012-05-30 15:20:00,168.99,169.51,168.91,169.41,39400.0,142.6695,143.1085,142.602,143.0241,39400.0
2012-05-30 15:30:00,169.4,169.42,169.13,169.42,47800.0,143.0157,143.0325,142.7877,143.0325,47800.0
2012-05-30 15:40:00,169.38,169.38,169.1,169.23,31600.0,142.9988,142.9988,142.7624,142.8721,31600.0
2012-05-30 15:50:00,169.24,169.39,169.03,169.07,105000.0,142.8806,143.0072,142.7033,142.7371,105000.0
2012-05-31 09:30:00,168.97,169.16,168.43,168.44,64500.0,142.6526,142.813,142.1967,142.2052,64500.0
2012-05-31 09:40:00,168.46,168.57,167.58,167.63,82200.0,142.2221,142.3149,141.4791,141.5213,82200.0
2012-05-31 09:50:00,167.61,167.82,167.29,167.42,57500.0,141.5045,141.6818,141.2343,141.3441,57500.0
2012-05-31 10:00:00,167.38,167.52,167.09,167.1,54500.0,141.3103,141.4285,141.0654,141.0739,54500.0
2012-05-31 10:10:00,167.14,167.32,166.94,167.29,30200.0,141.1077,141.2596,140.9388,141.2343,30200.0
2012-05-31 10:20:00,167.24,167.3,167.1,167.26,17700.0,141.1921,141.2427,141.0739,141.209,17700.0
2012-05-31 10:30:00,167.24,167.53,167.11,167.3,21000.0,141.1921,141.4369,141.0823,141.2427,21000.0
2012-05-31 10:40:00,167.3,167.3,166.84,166.88,17300.0,141.2427,141.2427,140.8544,140.8882,17300.0
2012-05-31 10:50:00,166.94,167.15,166.82,166.93,30400.0,140.9388,141.1161,140.8375,140.9304,30400.0
2012-05-31 11:00:00,166.94,166.96,166.6,166.72,27800.0,140.9388,140.9557,140.6518,140.7531,27800.0
2012-05-31 11:10:00,166.72,166.72,166.49,166.61,38300.0,140.7531,140.7531,140.5589,140.6602,38300.0
2012-05-31 11:20:00,166.66,166.85,166.56,166.81,18800.0,140.7024,140.8628,140.618,140.8291,18800.0
2012-05-31 11:30:00,166.79,167.44,166.77,167.3,35400.0,140.8122,141.3609,140.7953,141.2427,35400.0
2012-05-31 11:40:00,167.3,167.32,166.94,166.94,26900.0,141.2427,141.2596,140.9388,140.9388,26900.0
2012-05-31 11:50:00,166.98,167.22,166.95,167.12,28600.0,140.9726,141.1752,140.9473,141.0908,28600.0
2012-05-31 12:00:00,167.09,167.42,166.99,167.42,34500.0,141.0654,141.3441,140.981,141.3441,34500.0
2012-05-31 12:10:00,167.45,167.62,167.33,167.57,48300.0,141.3694,141.5129,141.2681,141.4707,48300.0
2012-05-31 12:20:00,167.59,168.24,167.59,168.04,93700.0,141.4876,142.0363,141.4876,141.8675,93700.0
2012-05-31 12:30:00,168.03,168.11,167.66,167.7,27200.0,141.859,141.9266,141.5467,141.5804,27200.0
2012-05-31 12:40:00,167.71,168.03,167.68,168.03,34000.0,141.5889,141.859,141.5636,141.859,34000.0
2012-05-31 12:50:00,168.02,168.17,167.87,167.92,28900.0,141.8506,141.9772,141.724,141.7662,28900.0
2012-05-31 13:00:00,167.89,168.51,167.82,168.26,54500.0,141.7408,142.2643,141.6818,142.0532,54500.0
2012-05-31 13:10:00,168.27,168.51,168.2,168.4,21700.0,142.0617,142.2643,142.0026,142.1714,21700.0
2012-05-31 13:20:00,168.39,168.45,168.11,168.14,41300.0,142.163,142.2136,141.9266,141.9519,41300.0
2012-05-31 13:30:00,168.15,168.36,167.93,167.99,44900.0,141.9604,142.1376,141.7746,141.8253,44900.0
2012-05-31 13:40:00,167.93,167.99,167.77,167.84,36200.0,141.7746,141.8253,141.6395,141.6986,36200.0
2012-05-31 13:50:00,167.81,167.84,167.58,167.7,49500.0,141.6733,141.6986,141.4791,141.5804,49500.0
2012-05-31 14:00:00,167.71,168.16,167.62,168.08,35300.0,141.5889,141.9688,141.5129,141.9013,35300.0
2012-05-31 14:10:00,168.11,168.34,168.02,168.02,32500.0,141.9266,142.1208,141.8506,141.8506,32500.0
2012-05-31 14:20:00,168.02,168.27,167.89,168.05,38900.0,141.8506,142.0617,141.7408,141.8759,38900.0
2012-05-31 14:30:00,168.05,168.33,168.0,168.28,56100.0,141.8759,142.1123,141.8337,142.0701,56100.0
2012-05-31 14:40:00,168.29,168.47,168.17,168.19,79000.0,142.0785,142.2305,141.9772,141.9941,79000.0
2012-05-31 14:50:00,168.23,168.38,167.96,168.31,69600.0,142.0279,142.1545,141.7999,142.0954,69600.0
2012-05-31 15:00:00,168.31,168.35,168.11,168.34,66900.0,142.0954,142.1292,141.9266,142.1208,66900.0
2012-05-31 15:10:00,168.35,168.68,168.35,168.59,89500.0,142.1292,142.4078,142.1292,142.3318,89500.0
2012-05-31 15:20:00,168.59,169.24,168.57,169.15,118100.0,142.3318,142.8806,142.3149,142.8046,118100.0
2012-05-31 15:30:00,169.15,169.57,169.02,169.43,126700.0,142.8046,143.1592,142.6948,143.041,126700.0
2012-05-31 15:40:00,169.42,169.49,168.67,168.74,199600.0,143.0325,143.0916,142.3994,142.4585,199600.0
2012-05-31 15:50:00,168.7,168.8,168.49,168.67,232900.0,142.4247,142.5091,142.2474,142.3994,232900.0
2012-06-01 09:30:00,165.31,165.95,165.31,165.63,114500.0,139.5627,140.103,139.5627,139.8328,114500.0
2012-06-01 09:40:00,165.64,165.74,165.35,165.44,53100.0,139.8413,139.9257,139.5965,139.6724,53100.0
2012-06-01 09:50:00,165.46,165.64,165.04,165.34,168900.0,139.6893,139.8413,139.3347,139.588,168900.0
2012-06-01 10:00:00,165.41,165.87,165.28,165.83,98900.0,139.6471,140.0355,139.5374,140.0017,98900.0
2012-06-01 10:10:00,165.86,165.86,165.18,165.25,38700.0,140.027,140.027,139.4529,139.512,38700.0
2012-06-01 10:20:00,165.28,165.28,164.82,164.87,41800.0,139.5374,139.5374,139.149,139.1912,41800.0
2012-06-01 10:30:00,164.84,164.94,164.64,164.69,77800.0,139.1659,139.2503,138.997,139.0393,77800.0
2012-06-01 10:40:00,164.71,165.07,164.62,165.06,35000.0,139.0561,139.3601,138.9802,139.3516,35000.0
2012-06-01 10:50:00,165.04,165.05,164.77,164.81,42700.0,139.3347,139.3432,139.1068,139.1406,42700.0
2012-06-01 11:00:00,164.75,164.76,164.36,164.38,109500.0,139.0899,139.0984,138.7607,138.7775,109500.0
2012-06-01 11:10:00,164.35,164.68,164.31,164.61,32600.0,138.7522,139.0308,138.7184,138.9717,32600.0
2012-06-01 11:20:00,164.53,164.69,164.5,164.55,36800.0,138.9042,139.0393,138.8788,138.9211,36800.0
2012-06-01 11:30:00,164.52,164.61,164.29,164.39,28700.0,138.8957,138.9717,138.7016,138.786,28700.0
2012-06-01 11:40:00,164.35,164.47,164.23,164.27,16100.0,138.7522,138.8535,138.6509,138.6847,16100.0
2012-06-01 11:50:00,164.28,164.49,164.26,164.46,30900.0,138.6931,138.8704,138.6762,138.8451,30900.0
2012-06-01 12:00:00,164.4,164.42,164.25,164.39,17700.0,138.7944,138.8113,138.6678,138.786,17700.0
2012-06-01 12:10:00,164.39,164.79,164.36,164.61,23400.0,138.786,139.1237,138.7607,138.9717,23400.0
2012-06-01 12:20:00,164.6,164.6,164.27,164.37,63300.0,138.9633,138.9633,138.6847,138.7691,63300.0
2012-06-01 12:30:00,164.35,164.37,164.15,164.23,20800.0,138.7522,138.7691,138.5834,138.6509,20800.0
2012-06-01 12:40:00,164.23,164.47,164.21,164.4,25000.0,138.6509,138.8535,138.634,138.7944,25000.0
2012-06-01 12:50:00,164.38,164.52,164.34,164.36,26300.0,138.7775,138.8957,138.7438,138.7607,26300.0
2012-06-01 13:00:00,164.34,164.43,164.21,164.28,26000.0,138.7438,138.8197,138.634,138.6931,26000.0
2012-06-01 13:10:00,164.28,164.39,164.22,164.32,21100.0,138.6931,138.786,138.6425,138.7269,21100.0
2012-06-01 13:20:00,164.23,164.29,164.0,164.0,23600.0,138.6509,138.7016,138.4567,138.4567,23600.0
2012-06-01 13:30:00,164.0,164.05,163.66,163.67,49000.0,138.4567,138.4989,138.1697,138.1781,49000.0
2012-06-01 13:40:00,163.61,163.96,163.61,163.84,50600.0,138.1275,138.423,138.1275,138.3216,50600.0
2012-06-01 13:50:00,163.82,163.83,163.58,163.7,21200.0,138.3048,138.3132,138.1021,138.2034,21200.0
2012-06-01 14:00:00,163.75,163.75,163.29,163.38,146800.0,138.2457,138.2457,137.8573,137.9333,146800.0
2012-06-01 14:10:00,163.33,163.41,163.28,163.36,28100.0,137.8911,137.9586,137.8489,137.9164,28100.0
2012-06-01 14:20:00,163.36,163.9,163.36,163.67,24100.0,137.9164,138.3723,137.9164,138.1781,24100.0
2012-06-01 14:30:00,163.66,164.03,163.66,163.99,26900.0,138.1697,138.482,138.1697,138.4483,26900.0
2012-06-01 14:40:00,164.04,164.04,163.84,163.91,50300.0,138.4905,138.4905,138.3216,138.3807,50300.0
2012-06-01 14:50:00,163.91,164.06,163.58,163.63,29600.0,138.3807,138.5074,138.1021,138.1443,29600.0
2012-06-01 15:00:00,163.66,163.8,163.47,163.75,50600.0,138.1697,138.2879,138.0093,138.2457,50600.0
2012-06-01 15:10:00,163.77,163.9,163.32,163.34,69500.0,138.2625,138.3723,137.8826,137.8995,69500.0
2012-06-01 15:20:00,163.4,163.67,163.33,163.49,48700.0,137.9502,138.1781,137.8911,138.0262,48700.0
2012-06-01 15:30:00,163.49,163.72,163.27,163.34,93200.0,138.0262,138.2203,137.8404,137.8995,93200.0
2012-06-01 15:40:00,163.33,163.54,163.27,163.39,337600.0,137.8911,138.0684,137.8404,137.9417,337600.0
2012-06-01 15:50:00,163.41,163.54,163.31,163.38,189500.0,137.9586,138.0684,137.8742,137.9333,189500.0
2012-06-04 09:30:00,163.67,164.1,163.55,163.88,132100.0,138.1781,138.5411,138.0768,138.3554,132100.0
2012-06-04 09:40:00,163.86,163.88,162.85,162.96,86700.0,138.3385,138.3554,137.4858,137.5787,86700.0
2012-06-04 09:50:00,162.94,162.98,162.49,162.78,59300.0,137.5618,137.5956,137.1819,137.4267,59300.0
2012-06-04 10:00:00,162.64,162.64,161.9,162.01,52600.0,137.3085,137.3085,136.6838,136.7767,52600.0
2012-06-04 10:10:00,162.04,163.03,162.04,162.98,43800.0,136.802,137.6378,136.802,137.5956,43800.0
2012-06-04 10:20:00,162.97,163.13,162.79,162.85,38700.0,137.5871,137.7222,137.4352,137.4858,38700.0
2012-06-04 10:30:00,162.87,162.95,162.44,162.6,49000.0,137.5027,137.5703,137.1397,137.2748,49000.0
2012-06-04 10:40:00,162.59,162.91,162.5,162.63,21100.0,137.2663,137.5365,137.1903,137.3001,21100.0
2012-06-04 10:50:00,162.63,163.08,162.63,162.85,28300.0,137.3001,137.68,137.3001,137.4858,28300.0
2012-06-04 11:00:00,162.79,162.86,162.42,162.5,24600.0,137.4352,137.4943,137.1228,137.1903,24600.0
2012-06-04 11:10:00,162.52,162.66,162.14,162.14,32700.0,137.2072,137.3254,136.8864,136.8864,32700.0
2012-06-04 11:20:00,162.16,162.22,161.88,161.9,24900.0,136.9033,136.954,136.6669,136.6838,24900.0
2012-06-04 11:30:00,161.89,162.04,161.81,161.91,13300.0,136.6754,136.802,136.6078,136.6922,13300.0
2012-06-04 11:40:00,161.85,161.93,161.69,161.82,9700.0,136.6416,136.7091,136.5065,136.6163,9700.0
2012-06-04 11:50:00,161.79,161.82,161.61,161.71,24500.0,136.5909,136.6163,136.439,136.5234,24500.0
2012-06-04 12:00:00,161.7,161.81,161.56,161.56,22300.0,136.515,136.6078,136.3968,136.3968,22300.0
2012-06-04 12:10:00,161.54,161.6,161.0,161.13,42100.0,136.3799,136.4305,135.924,136.0337,42100.0
2012-06-04 12:20:00,161.19,161.22,160.88,160.93,28100.0,136.0844,136.1097,135.8227,135.8649,28100.0
2012-06-04 12:30:00,160.93,161.06,160.83,161.01,13400.0,135.8649,135.9746,135.7805,135.9324,13400.0
2012-06-04 12:40:00,161.01,161.17,161.01,161.03,8900.0,135.9324,136.0675,135.9324,135.9493,8900.0
2012-06-04 12:50:00,161.02,161.09,160.92,161.03,8600.0,135.9409,136.0,135.8564,135.9493,8600.0
2012-06-04 13:00:00,161.08,161.33,161.06,161.1,48500.0,135.9915,136.2026,135.9746,136.0084,48500.0
2012-06-04 13:10:00,161.11,161.3,160.94,160.98,20600.0,136.0168,136.1773,135.8733,135.9071,20600.0
2012-06-04 13:20:00,160.97,160.97,160.69,160.86,14300.0,135.8986,135.8986,135.6623,135.8058,14300.0
2012-06-04 13:30:00,160.89,161.44,160.83,161.39,35800.0,135.8311,136.2954,135.7805,136.2532,35800.0
2012-06-04 13:40:00,161.36,161.47,161.13,161.19,15300.0,136.2279,136.3208,136.0337,136.0844,15300.0
2012-06-04 13:50:00,161.19,161.38,161.02,161.32,24400.0,136.0844,136.2448,135.9409,136.1941,24400.0
2012-06-04 14:00:00,161.29,161.44,161.16,161.27,31900.0,136.1688,136.2954,136.0591,136.1519,31900.0
2012-06-04 14:10:00,161.26,161.77,161.26,161.75,50100.0,136.1435,136.574,136.1435,136.5572,50100.0
2012-06-04 14:20:00,161.75,162.02,161.66,161.96,32400.0,136.5572,136.7851,136.4812,136.7345,32400.0
2012-06-04 14:30:00,161.97,162.63,161.84,162.54,48700.0,136.7429,137.3001,136.6331,137.2241,48700.0
2012-06-04 14:40:00,162.48,162.55,162.33,162.33,40900.0,137.1735,137.2326,137.0468,137.0468,40900.0
2012-06-04 14:50:00,162.31,162.37,162.03,162.03,39000.0,137.0299,137.0806,136.7936,136.7936,39000.0
2012-06-04 15:00:00,162.03,162.27,162.03,162.1,14100.0,136.7936,136.9962,136.7936,136.8526,14100.0
2012-06-04 15:10:00,162.05,162.05,161.73,162.05,49200.0,136.8104,136.8104,136.5403,136.8104,49200.0
2012-06-04 15:20:00,162.05,162.21,161.77,162.13,26200.0,136.8104,136.9455,136.574,136.878,26200.0
2012-06-04 15:30:00,162.11,162.11,161.7,161.88,31800.0,136.8611,136.8611,136.515,136.6669,31800.0
2012-06-04 15:40:00,161.89,162.3,161.79,162.27,74600.0,136.6754,137.0215,136.5909,136.9962,74600.0
2012-06-04 15:50:00,162.29,162.55,162.27,162.4,124900.0,137.0131,137.2326,136.9962,137.1059,124900.0
2012-06-05 09:30:00,161.58,162.41,161.53,162.21,67400.0,136.4136,137.1144,136.3714,136.9455,67400.0
2012-06-05 09:40:00,162.13,162.86,162.13,162.83,55700.0,136.878,137.4943,136.878,137.469,55700.0
2012-06-05 09:50:00,162.83,162.98,162.55,162.98,43800.0,137.469,137.5956,137.2326,137.5956,43800.0
2012-06-05 10:00:00,162.92,163.93,162.92,163.77,60500.0,137.5449,138.3976,137.5449,138.2625,60500.0
2012-06-05 10:10:00,163.8,163.97,163.58,163.59,23100.0,138.2879,138.4314,138.1021,138.1106,23100.0
2012-06-05 10:20:00,163.63,164.18,163.63,163.88,21100.0,138.1443,138.6087,138.1443,138.3554,21100.0
2012-06-05 10:30:00,163.98,164.02,163.55,163.63,26000.0,138.4398,138.4736,138.0768,138.1443,26000.0
2012-06-05 10:40:00,163.62,163.63,163.02,163.08,50400.0,138.1359,138.1443,137.6294,137.68,50400.0
2012-06-05 10:50:00,163.06,163.16,162.61,162.81,57900.0,137.6631,137.7476,137.2832,137.4521,57900.0
2012-06-05 11:00:00,162.81,163.1,162.7,163.06,16000.0,137.4521,137.6969,137.3592,137.6631,16000.0
2012-06-05 11:10:00,163.15,163.58,163.15,163.58,15100.0,137.7391,138.1021,137.7391,138.1021,15100.0
2012-06-05 11:20:00,163.6,163.67,163.34,163.35,11100.0,138.119,138.1781,137.8995,137.908,11100.0
2012-06-05 11:30:00,163.37,163.61,163.1,163.11,30000.0,137.9248,138.1275,137.6969,137.7053,30000.0
2012-06-05 11:40:00,163.13,163.2,162.95,163.13,13300.0,137.7222,137.7813,137.5703,137.7222,13300.0
2012-06-05 11:50:00,163.12,163.19,162.77,162.77,22400.0,137.7138,137.7729,137.4183,137.4183,22400.0
2012-06-05 12:00:00,162.8,163.39,162.76,163.29,16800.0,137.4436,137.9417,137.4099,137.8573,16800.0
2012-06-05 12:10:00,163.31,163.37,163.01,163.24,17600.0,137.8742,137.9248,137.6209,137.8151,17600.0
2012-06-05 12:20:00,163.22,163.44,163.13,163.37,17300.0,137.7982,137.9839,137.7222,137.9248,17300.0
2012-06-05 12:30:00,163.48,163.97,163.48,163.79,38400.0,138.0177,138.4314,138.0177,138.2794,38400.0
2012-06-05 12:40:00,163.79,163.8,163.48,163.5,12300.0,138.2794,138.2879,138.0177,138.0346,12300.0
2012-06-05 12:50:00,163.52,163.8,163.49,163.73,36000.0,138.0515,138.2879,138.0262,138.2288,36000.0
2012-06-05 13:00:00,163.73,163.73,163.53,163.58,10900.0,138.2288,138.2288,138.0599,138.1021,10900.0
2012-06-05 13:10:00,163.64,163.67,163.37,163.41,22500.0,138.1528,138.1781,137.9248,137.9586,22500.0
2012-06-05 13:20:00,163.44,163.7,163.44,163.61,24400.0,137.9839,138.2034,137.9839,138.1275,24400.0
2012-06-05 13:30:00,163.61,163.83,163.54,163.73,10000.0,138.1275,138.3132,138.0684,138.2288,10000.0
2012-06-05 13:40:00,163.77,164.13,163.72,164.06,45400.0,138.2625,138.5665,138.2203,138.5074,45400.0
2012-06-05 13:50:00,164.09,164.32,164.07,164.13,59600.0,138.5327,138.7269,138.5158,138.5665,59600.0
2012-06-05 14:00:00,164.11,164.41,164.01,164.32,38100.0,138.5496,138.8029,138.4652,138.7269,38100.0
2012-06-05 14:10:00,164.3,164.49,164.22,164.43,21600.0,138.71,138.8704,138.6425,138.8197,21600.0
2012-06-05 14:20:00,164.47,164.5,164.31,164.42,11700.0,138.8535,138.8788,138.7184,138.8113,11700.0
2012-06-05 14:30:00,164.4,164.51,164.23,164.23,21400.0,138.7944,138.8873,138.6509,138.6509,21400.0
2012-06-05 14:40:00,164.22,164.37,164.18,164.29,23600.0,138.6425,138.7691,138.6087,138.7016,23600.0
2012-06-05 14:50:00,164.27,164.47,164.26,164.4,73700.0,138.6847,138.8535,138.6762,138.7944,73700.0
2012-06-05 15:00:00,164.41,164.68,164.32,164.33,52000.0,138.8029,139.0308,138.7269,138.7353,52000.0
2012-06-05 15:10:00,164.32,164.43,164.23,164.35,26200.0,138.7269,138.8197,138.6509,138.7522,26200.0
2012-06-05 15:20:00,164.39,164.54,164.36,164.42,39200.0,138.786,138.9126,138.7607,138.8113,39200.0
2012-06-05 15:30:00,164.45,164.69,164.36,164.66,65100.0,138.8366,139.0393,138.7607,139.0139,65100.0
2012-06-05 15:40:00,164.66,164.74,164.39,164.5,63600.0,139.0139,139.0815,138.786,138.8788,63600.0
2012-06-05 15:50:00,164.52,164.65,164.41,164.52,163200.0,138.8957,139.0055,138.8029,138.8957,163200.0
2012-06-06 09:30:00,165.89,166.22,165.65,166.05,77200.0,140.0524,140.331,139.8497,140.1874,77200.0
2012-06-06 09:40:00,166.09,166.71,166.09,166.55,63100.0,140.2212,140.7446,140.2212,140.6096,63100.0
2012-06-06 09:50:00,166.53,167.07,166.48,166.8,65100.0,140.5927,141.0486,140.5505,140.8206,65100.0
2012-06-06 10:00:00,166.82,167.05,166.8,166.93,106400.0,140.8375,141.0317,140.8206,140.9304,106400.0
2012-06-06 10:10:00,166.95,167.1,166.81,166.94,52900.0,140.9473,141.0739,140.8291,140.9388,52900.0
2012-06-06 10:20:00,166.95,166.95,166.6,166.66,31100.0,140.9473,140.9473,140.6518,140.7024,31100.0
2012-06-06 10:30:00,166.61,167.09,166.61,166.98,27400.0,140.6602,141.0654,140.6602,140.9726,27400.0
2012-06-06 10:40:00,167.02,167.31,167.02,167.25,35200.0,141.0064,141.2512,141.0064,141.2005,35200.0
2012-06-06 10:50:00,167.26,167.33,167.18,167.27,17600.0,141.209,141.2681,141.1414,141.2174,17600.0
2012-06-06 11:00:00,167.33,167.41,167.14,167.3,126100.0,141.2681,141.3356,141.1077,141.2427,126100.0
2012-06-06 11:10:00,167.3,167.52,167.28,167.45,37500.0,141.2427,141.4285,141.2259,141.3694,37500.0
2012-06-06 11:20:00,167.48,167.71,167.47,167.68,18100.0,141.3947,141.5889,141.3863,141.5636,18100.0
2012-06-06 11:30:00,167.7,167.7,167.47,167.66,20000.0,141.5804,141.5804,141.3863,141.5467,20000.0
2012-06-06 11:40:00,167.66,167.88,167.62,167.85,46100.0,141.5467,141.7324,141.5129,141.7071,46100.0
2012-06-06 11:50:00,167.89,167.92,167.71,167.83,17500.0,141.7408,141.7662,141.5889,141.6902,17500.0
2012-06-06 12:00:00,167.88,167.97,167.83,167.96,18200.0,141.7324,141.8084,141.6902,141.7999,18200.0
2012-06-06 12:10:00,167.94,168.04,167.92,168.0,9500.0,141.7831,141.8675,141.7662,141.8337,9500.0
2012-06-06 12:20:00,167.97,168.08,167.89,167.94,25900.0,141.8084,141.9013,141.7408,141.7831,25900.0
2012-06-06 12:30:00,167.96,168.11,167.93,168.05,29200.0,141.7999,141.9266,141.7746,141.8759,29200.0
2012-06-06 12:40:00,168.05,168.2,168.04,168.11,37400.0,141.8759,142.0026,141.8675,141.9266,37400.0
2012-06-06 12:50:00,168.11,168.12,167.88,167.88,284300.0,141.9266,141.935,141.7324,141.7324,284300.0
2012-06-06 13:00:00,167.9,167.91,167.82,167.9,19200.0,141.7493,141.7577,141.6818,141.7493,19200.0
2012-06-06 13:10:00,167.9,167.91,167.71,167.77,14600.0,141.7493,141.7577,141.5889,141.6395,14600.0
2012-06-06 13:20:00,167.78,167.78,167.55,167.72,16100.0,141.648,141.648,141.4538,141.5973,16100.0
2012-06-06 13:30:00,167.78,167.87,167.7,167.85,11900.0,141.648,141.724,141.5804,141.7071,11900.0
2012-06-06 13:40:00,167.82,167.82,167.64,167.71,37700.0,141.6818,141.6818,141.5298,141.5889,37700.0
2012-06-06 13:50:00,167.67,167.68,167.43,167.45,8800.0,141.5551,141.5636,141.3525,141.3694,8800.0
2012-06-06 14:00:00,167.47,167.65,167.29,167.29,23300.0,141.3863,141.5382,141.2343,141.2343,23300.0
2012-06-06 14:10:00,167.3,167.42,167.15,167.4,20500.0,141.2427,141.3441,141.1161,141.3272,20500.0
2012-06-06 14:20:00,167.41,167.63,167.33,167.58,24000.0,141.3356,141.5213,141.2681,141.4791,24000.0
2012-06-06 14:30:00,167.62,167.84,167.6,167.72,17900.0,141.5129,141.6986,141.496,141.5973,17900.0
2012-06-06 14:40:00,167.73,167.81,167.65,167.7,9200.0,141.6058,141.6733,141.5382,141.5804,9200.0
2012-06-06 14:50:00,167.71,167.72,167.49,167.6,15500.0,141.5889,141.5973,141.4031,141.496,15500.0
2012-06-06 15:00:00,167.57,167.7,167.57,167.64,19500.0,141.4707,141.5804,141.4707,141.5298,19500.0
2012-06-06 15:10:00,167.65,167.78,167.47,167.47,25400.0,141.5382,141.648,141.3863,141.3863,25400.0
2012-06-06 15:20:00,167.44,167.57,167.36,167.41,52700.0,141.3609,141.4707,141.2934,141.3356,52700.0
2012-06-06 15:30:00,167.43,167.6,167.4,167.46,52900.0,141.3525,141.496,141.3272,141.3778,52900.0
2012-06-06 15:40:00,167.47,168.03,167.45,167.83,47000.0,141.3863,141.859,141.3694,141.6902,47000.0
2012-06-06 15:50:00,167.86,168.12,167.81,168.1,143900.0,141.7155,141.935,141.6733,141.9181,143900.0
2012-06-07 09:30:00,170.38,170.51,170.14,170.46,97800.0,143.843,143.9528,143.6404,143.9106,97800.0
2012-06-07 09:40:00,170.44,170.54,170.0,170.08,75100.0,143.8937,143.9781,143.5222,143.5898,75100.0
2012-06-07 09:50:00,170.08,170.26,169.91,170.0,51700.0,143.5898,143.7417,143.4462,143.5222,51700.0
2012-06-07 10:00:00,170.01,170.12,168.97,169.01,145000.0,143.5307,143.6235,142.6526,142.6864,145000.0
2012-06-07 10:10:00,169.04,169.04,168.28,168.3,65000.0,142.7117,142.7117,142.0701,142.087,65000.0
2012-06-07 10:20:00,168.31,169.35,168.29,169.3,50700.0,142.0954,142.9734,142.0785,142.9312,50700.0
2012-06-07 10:30:00,169.28,169.36,168.64,168.64,42800.0,142.9144,142.9819,142.374,142.374,42800.0
2012-06-07 10:40:00,168.63,168.85,168.35,168.35,54900.0,142.3656,142.5513,142.1292,142.1292,54900.0
2012-06-07 10:50:00,168.34,168.34,168.0,168.3,127500.0,142.1208,142.1208,141.8337,142.087,127500.0
2012-06-07 11:00:00,168.26,168.62,168.18,168.51,33700.0,142.0532,142.3571,141.9857,142.2643,33700.0
2012-06-07 11:10:00,168.52,168.52,168.06,168.11,30900.0,142.2727,142.2727,141.8844,141.9266,30900.0
2012-06-07 11:20:00,168.14,168.58,168.14,168.36,27500.0,141.9519,142.3234,141.9519,142.1376,27500.0
2012-06-07 11:30:00,168.36,168.83,168.26,168.79,32500.0,142.1376,142.5344,142.0532,142.5007,32500.0
2012-06-07 11:40:00,168.79,168.95,168.77,168.92,35200.0,142.5007,142.6358,142.4838,142.6104,35200.0
2012-06-07 11:50:00,168.97,169.05,168.76,168.82,25200.0,142.6526,142.7202,142.4753,142.526,25200.0
2012-06-07 12:00:00,168.8,168.8,168.4,168.51,35900.0,142.5091,142.5091,142.1714,142.2643,35900.0
2012-06-07 12:10:00,168.48,169.18,168.43,168.82,71800.0,142.239,142.8299,142.1967,142.526,71800.0
2012-06-07 12:20:00,168.8,168.98,168.64,168.9,38400.0,142.5091,142.6611,142.374,142.5935,38400.0
2012-06-07 12:30:00,168.86,168.95,168.7,168.93,45600.0,142.5598,142.6358,142.4247,142.6189,45600.0
2012-06-07 12:40:00,168.94,169.02,168.62,168.79,35200.0,142.6273,142.6948,142.3571,142.5007,35200.0
2012-06-07 12:50:00,168.75,168.93,168.68,168.75,89200.0,142.4669,142.6189,142.4078,142.4669,89200.0
2012-06-07 13:00:00,168.73,168.84,168.68,168.8,37000.0,142.45,142.5429,142.4078,142.5091,37000.0
2012-06-07 13:10:00,168.79,169.16,168.79,169.16,78000.0,142.5007,142.813,142.5007,142.813,78000.0
2012-06-07 13:20:00,169.13,169.4,169.13,169.29,22900.0,142.7877,143.0157,142.7877,142.9228,22900.0
2012-06-07 13:30:00,169.29,169.33,169.1,169.12,19800.0,142.9228,142.9566,142.7624,142.7793,19800.0
2012-06-07 13:40:00,169.13,169.23,169.04,169.04,18000.0,142.7877,142.8721,142.7117,142.7117,18000.0
2012-06-07 13:50:00,168.99,169.03,168.67,168.71,41800.0,142.6695,142.7033,142.3994,142.4331,41800.0
2012-06-07 14:00:00,168.74,168.76,168.47,168.51,29700.0,142.4585,142.4753,142.2305,142.2643,29700.0
2012-06-07 14:10:00,168.51,168.84,168.49,168.78,49100.0,142.2643,142.5429,142.2474,142.4922,49100.0
2012-06-07 14:20:00,168.78,168.96,168.78,168.87,15600.0,142.4922,142.6442,142.4922,142.5682,15600.0
2012-06-07 14:30:00,168.84,168.84,168.65,168.76,16200.0,142.5429,142.5429,142.3825,142.4753,16200.0
2012-06-07 14:40:00,168.79,168.93,168.75,168.81,20700.0,142.5007,142.6189,142.4669,142.5176,20700.0
2012-06-07 14:50:00,168.83,168.84,168.7,168.76,23600.0,142.5344,142.5429,142.4247,142.4753,23600.0
2012-06-07 15:00:00,168.75,168.78,168.43,168.57,46900.0,142.4669,142.4922,142.1967,142.3149,46900.0
2012-06-07 15:10:00,168.58,168.7,168.17,168.21,42000.0,142.3234,142.4247,141.9772,142.011,42000.0
2012-06-07 15:20:00,168.21,168.31,168.02,168.18,47900.0,142.011,142.0954,141.8506,141.9857,47900.0
2012-06-07 15:30:00,168.15,168.21,167.65,167.67,36300.0,141.9604,142.011,141.5382,141.5551,36300.0
2012-06-07 15:40:00,167.7,167.88,167.42,167.53,76200.0,141.5804,141.7324,141.3441,141.4369,76200.0
2012-06-07 15:50:00,167.53,167.56,167.19,167.37,155700.0,141.4369,141.4622,141.1499,141.3018,155700.0
2012-06-08 09:30:00,167.24,167.34,166.35,166.41,77500.0,141.1921,141.2765,140.4407,140.4914,77500.0
2012-06-08 09:40:00,166.4,166.4,166.02,166.3,21000.0,140.4829,140.4829,140.1621,140.3985,21000.0
2012-06-08 09:50:00,166.21,166.86,166.02,166.71,38500.0,140.3225,140.8713,140.1621,140.7446,38500.0
2012-06-08 10:00:00,166.74,167.38,166.61,167.22,62400.0,140.77,141.3103,140.6602,141.1752,62400.0
2012-06-08 10:10:00,167.18,167.36,166.95,167.15,36600.0,141.1414,141.2934,140.9473,141.1161,36600.0
2012-06-08 10:20:00,167.1,167.2,166.89,167.18,20000.0,141.0739,141.1583,140.8966,141.1414,20000.0
2012-06-08 10:30:00,167.14,167.63,167.11,167.54,27900.0,141.1077,141.5213,141.0823,141.4454,27900.0
2012-06-08 10:40:00,167.54,168.09,167.45,167.98,49600.0,141.4454,141.9097,141.3694,141.8168,49600.0
2012-06-08 10:50:00,168.01,168.18,167.74,168.14,41200.0,141.8422,141.9857,141.6142,141.9519,41200.0
2012-06-08 11:00:00,168.16,168.22,167.84,167.9,19500.0,141.9688,142.0194,141.6986,141.7493,19500.0
2012-06-08 11:10:00,167.86,167.89,167.51,167.55,17200.0,141.7155,141.7408,141.42,141.4538,17200.0
2012-06-08 11:20:00,167.55,167.84,167.47,167.64,13300.0,141.4538,141.6986,141.3863,141.5298,13300.0
2012-06-08 11:30:00,167.69,167.89,167.68,167.8,16100.0,141.572,141.7408,141.5636,141.6649,16100.0
2012-06-08 11:40:00,167.84,167.96,167.79,167.94,79900.0,141.6986,141.7999,141.6564,141.7831,79900.0
2012-06-08 11:50:00,167.93,168.04,167.71,167.71,21300.0,141.7746,141.8675,141.5889,141.5889,21300.0
2012-06-08 12:00:00,167.72,168.03,167.68,167.78,68000.0,141.5973,141.859,141.5636,141.648,68000.0
2012-06-08 12:10:00,167.78,167.87,167.7,167.83,16500.0,141.648,141.724,141.5804,141.6902,16500.0
2012-06-08 12:20:00,167.85,167.97,167.75,167.96,14700.0,141.7071,141.8084,141.6227,141.7999,14700.0
2012-06-08 12:30:00,167.97,168.43,167.97,168.27,67900.0,141.8084,142.1967,141.8084,142.0617,67900.0
2012-06-08 12:40:00,168.22,168.42,168.2,168.35,15900.0,142.0194,142.1883,142.0026,142.1292,15900.0
2012-06-08 12:50:00,168.36,168.41,168.22,168.36,14300.0,142.1376,142.1799,142.0194,142.1376,14300.0
2012-06-08 13:00:00,168.41,168.76,168.41,168.75,44200.0,142.1799,142.4753,142.1799,142.4669,44200.0
2012-06-08 13:10:00,168.75,168.75,168.52,168.56,41800.0,142.4669,142.4669,142.2727,142.3065,41800.0
2012-06-08 13:20:00,168.57,168.7,168.48,168.6,39600.0,142.3149,142.4247,142.239,142.3403,39600.0
2012-06-08 13:30:00,168.62,168.75,168.53,168.59,40600.0,142.3571,142.4669,142.2812,142.3318,40600.0
2012-06-08 13:40:00,168.56,168.56,168.4,168.5,13600.0,142.3065,142.3065,142.1714,142.2558,13600.0
2012-06-08 13:50:00,168.56,168.73,168.56,168.62,35800.0,142.3065,142.45,142.3065,142.3571,35800.0
2012-06-08 14:00:00,168.6,168.67,168.42,168.57,26900.0,142.3403,142.3994,142.1883,142.3149,26900.0
2012-06-08 14:10:00,168.55,168.61,168.36,168.38,36400.0,142.2981,142.3487,142.1376,142.1545,36400.0
2012-06-08 14:20:00,168.38,168.55,168.34,168.48,30600.0,142.1545,142.2981,142.1208,142.239,30600.0
2012-06-08 14:30:00,168.49,168.73,168.43,168.64,55600.0,142.2474,142.45,142.1967,142.374,55600.0
2012-06-08 14:40:00,168.67,168.75,168.6,168.65,37300.0,142.3994,142.4669,142.3403,142.3825,37300.0
2012-06-08 14:50:00,168.64,168.7,168.49,168.52,27500.0,142.374,142.4247,142.2474,142.2727,27500.0
2012-06-08 15:00:00,168.52,168.61,168.47,168.51,31600.0,142.2727,142.3487,142.2305,142.2643,31600.0
2012-06-08 15:10:00,168.51,168.8,168.51,168.68,45400.0,142.2643,142.5091,142.2643,142.4078,45400.0
2012-06-08 15:20:00,168.67,168.76,168.55,168.58,39300.0,142.3994,142.4753,142.2981,142.3234,39300.0
2012-06-08 15:30:00,168.58,168.65,168.49,168.57,61400.0,142.3234,142.3825,142.2474,142.3149,61400.0
2012-06-08 15:40:00,168.59,168.95,168.52,168.91,97600.0,142.3318,142.6358,142.2727,142.602,97600.0
2012-06-08 15:50:00,168.88,168.9,168.63,168.78,148200.0,142.5767,142.5935,142.3656,142.4922,148200.0
2012-06-11 09:30:00,170.35,170.59,169.26,169.31,100500.0,143.8177,144.0203,142.8975,142.9397,100500.0
2012-06-11 09:40:00,169.29,169.29,168.87,169.07,45800.0,142.9228,142.9228,142.5682,142.7371,45800.0
2012-06-11 09:50:00,169.04,169.35,168.66,168.68,117500.0,142.7117,142.9734,142.3909,142.4078,117500.0
2012-06-11 10:00:00,168.68,168.84,168.07,168.17,79900.0,142.4078,142.5429,141.8928,141.9772,79900.0
2012-06-11 10:10:00,168.17,168.51,167.96,168.05,66300.0,141.9772,142.2643,141.7999,141.8759,66300.0
2012-06-11 10:20:00,168.09,168.35,167.88,168.08,58900.0,141.9097,142.1292,141.7324,141.9013,58900.0
2012-06-11 10:30:00,168.05,168.74,167.89,168.67,129300.0,141.8759,142.4585,141.7408,142.3994,129300.0
2012-06-11 10:40:00,168.66,168.71,168.12,168.19,84100.0,142.3909,142.4331,141.935,141.9941,84100.0
2012-06-11 10:50:00,168.22,168.22,167.63,167.81,66000.0,142.0194,142.0194,141.5213,141.6733,66000.0
2012-06-11 11:00:00,167.77,168.01,167.54,168.01,80500.0,141.6395,141.8422,141.4454,141.8422,80500.0
2012-06-11 11:10:00,167.99,168.08,167.64,167.67,78400.0,141.8253,141.9013,141.5298,141.5551,78400.0
2012-06-11 11:20:00,167.62,167.9,167.57,167.78,27000.0,141.5129,141.7493,141.4707,141.648,27000.0
2012-06-11 11:30:00,167.73,168.2,167.68,168.2,35000.0,141.6058,142.0026,141.5636,142.0026,35000.0
2012-06-11 11:40:00,168.2,168.2,167.82,167.91,44500.0,142.0026,142.0026,141.6818,141.7577,44500.0
2012-06-11 11:50:00,167.94,168.01,167.32,167.96,62400.0,141.7831,141.8422,141.2596,141.7999,62400.0
2012-06-11 12:00:00,167.95,168.02,167.63,167.7,52600.0,141.7915,141.8506,141.5213,141.5804,52600.0
2012-06-11 12:10:00,167.68,167.81,167.48,167.58,44800.0,141.5636,141.6733,141.3947,141.4791,44800.0
2012-06-11 12:20:00,167.59,167.65,167.4,167.48,31600.0,141.4876,141.5382,141.3272,141.3947,31600.0
2012-06-11 12:30:00,167.49,167.59,167.44,167.56,51600.0,141.4031,141.4876,141.3609,141.4622,51600.0
2012-06-11 12:40:00,167.55,167.74,167.47,167.66,37000.0,141.4538,141.6142,141.3863,141.5467,37000.0
2012-06-11 12:50:00,167.66,167.72,167.52,167.58,23400.0,141.5467,141.5973,141.4285,141.4791,23400.0
2012-06-11 13:00:00,167.58,167.77,167.49,167.77,25300.0,141.4791,141.6395,141.4031,141.6395,25300.0
2012-06-11 13:10:00,167.76,168.0,167.74,167.96,38600.0,141.6311,141.8337,141.6142,141.7999,38600.0
2012-06-11 13:20:00,167.95,167.95,167.72,167.75,18700.0,141.7915,141.7915,141.5973,141.6227,18700.0
2012-06-11 13:30:00,167.77,167.83,167.46,167.58,28200.0,141.6395,141.6902,141.3778,141.4791,28200.0
2012-06-11 13:40:00,167.58,167.58,167.29,167.29,17000.0,141.4791,141.4791,141.2343,141.2343,17000.0
2012-06-11 13:50:00,167.3,167.45,167.3,167.39,10200.0,141.2427,141.3694,141.2427,141.3187,10200.0
2012-06-11 14:00:00,167.35,167.35,166.79,166.92,52000.0,141.285,141.285,140.8122,140.9219,52000.0
2012-06-11 14:10:00,166.89,166.97,166.64,166.67,69200.0,140.8966,140.9641,140.6855,140.7109,69200.0
2012-06-11 14:20:00,166.64,166.83,166.62,166.75,33700.0,140.6855,140.8459,140.6687,140.7784,33700.0
2012-06-11 14:30:00,166.74,167.0,166.71,166.81,20200.0,140.77,140.9895,140.7446,140.8291,20200.0
2012-06-11 14:40:00,166.81,167.0,166.75,166.76,28800.0,140.8291,140.9895,140.7784,140.7868,28800.0
2012-06-11 14:50:00,166.78,166.92,166.59,166.76,41600.0,140.8037,140.9219,140.6433,140.7868,41600.0
2012-06-11 15:00:00,166.72,166.78,166.5,166.5,54500.0,140.7531,140.8037,140.5673,140.5673,54500.0
2012-06-11 15:10:00,166.49,166.54,166.11,166.13,217300.0,140.5589,140.6011,140.2381,140.255,217300.0
2012-06-11 15:20:00,166.13,166.13,165.82,166.02,114000.0,140.255,140.255,139.9933,140.1621,114000.0
2012-06-11 15:30:00,166.04,166.34,166.01,166.26,139800.0,140.179,140.4323,140.1537,140.3647,139800.0
2012-06-11 15:40:00,166.28,166.53,165.92,165.92,184500.0,140.3816,140.5927,140.0777,140.0777,184500.0
2012-06-11 15:50:00,165.9,165.93,165.28,165.5,364700.0,140.0608,140.0861,139.5374,139.7231,364700.0
2012-06-12 09:30:00,166.16,166.64,165.98,166.1,106300.0,140.2803,140.6855,140.1283,140.2296,106300.0
2012-06-12 09:40:00,166.14,166.57,165.91,166.26,49800.0,140.2634,140.6264,140.0692,140.3647,49800.0
2012-06-12 09:50:00,166.28,166.61,166.04,166.18,40100.0,140.3816,140.6602,140.179,140.2972,40100.0
2012-06-12 10:00:00,166.24,166.84,165.69,165.76,91000.0,140.3478,140.8544,139.8835,139.9426,91000.0
2012-06-12 10:10:00,165.74,165.85,165.43,165.49,58100.0,139.9257,140.0186,139.664,139.7147,58100.0
2012-06-12 10:20:00,165.47,165.78,165.3,165.6,55300.0,139.6978,139.9595,139.5542,139.8075,55300.0
2012-06-12 10:30:00,165.6,165.6,164.93,164.95,58600.0,139.8075,139.8075,139.2419,139.2588,58600.0
2012-06-12 10:40:00,164.92,166.0,164.92,165.91,117600.0,139.2334,140.1452,139.2334,140.0692,117600.0
2012-06-12 10:50:00,165.95,165.96,165.56,165.61,36900.0,140.103,140.1114,139.7737,139.816,36900.0
2012-06-12 11:00:00,165.65,166.34,165.62,166.22,36100.0,139.8497,140.4323,139.8244,140.331,36100.0
2012-06-12 11:10:00,166.24,166.78,166.24,166.41,54300.0,140.3478,140.8037,140.3478,140.4914,54300.0
2012-06-12 11:20:00,166.44,167.12,166.44,167.0,109300.0,140.5167,141.0908,140.5167,140.9895,109300.0
2012-06-12 11:30:00,167.0,167.1,166.7,166.75,43000.0,140.9895,141.0739,140.7362,140.7784,43000.0
2012-06-12 11:40:00,166.75,166.88,166.61,166.65,29800.0,140.7784,140.8882,140.6602,140.694,29800.0
2012-06-12 11:50:00,166.65,166.68,166.16,166.21,31900.0,140.694,140.7193,140.2803,140.3225,31900.0
2012-06-12 12:00:00,166.19,166.41,166.03,166.06,37100.0,140.3056,140.4914,140.1705,140.1959,37100.0
2012-06-12 12:10:00,166.05,166.05,165.79,166.0,64100.0,140.1874,140.1874,139.9679,140.1452,64100.0
2012-06-12 12:20:00,165.98,166.17,165.92,166.05,56600.0,140.1283,140.2887,140.0777,140.1874,56600.0
2012-06-12 12:30:00,165.99,166.24,165.93,166.15,31100.0,140.1368,140.3478,140.0861,140.2719,31100.0
2012-06-12 12:40:00,166.15,166.18,165.99,166.06,25500.0,140.2719,140.2972,140.1368,140.1959,25500.0
2012-06-12 12:50:00,166.06,166.09,165.89,166.01,44200.0,140.1959,140.2212,140.0524,140.1537,44200.0
2012-06-12 13:00:00,166.01,166.05,165.9,165.98,21400.0,140.1537,140.1874,140.0608,140.1283,21400.0
2012-06-12 13:10:00,165.97,166.57,165.96,166.44,63000.0,140.1199,140.6264,140.1114,140.5167,63000.0
2012-06-12 13:20:00,166.45,166.69,166.22,166.26,54600.0,140.5251,140.7277,140.331,140.3647,54600.0
2012-06-12 13:30:00,166.31,166.6,166.31,166.55,21100.0,140.4069,140.6518,140.4069,140.6096,21100.0
2012-06-12 13:40:00,166.64,166.7,166.24,166.31,27000.0,140.6855,140.7362,140.3478,140.4069,27000.0
2012-06-12 13:50:00,166.33,166.46,166.1,166.17,29900.0,140.4238,140.5336,140.2296,140.2887,29900.0
2012-06-12 14:00:00,166.19,166.4,166.14,166.3,19000.0,140.3056,140.4829,140.2634,140.3985,19000.0
2012-06-12 14:10:00,166.27,166.42,166.1,166.39,40600.0,140.3732,140.4998,140.2296,140.4745,40600.0
2012-06-12 14:20:00,166.36,166.48,166.21,166.31,58700.0,140.4491,140.5505,140.3225,140.4069,58700.0
2012-06-12 14:30:00,166.32,166.91,166.32,166.9,61300.0,140.4154,140.9135,140.4154,140.905,61300.0
2012-06-12 14:40:00,166.82,166.82,166.69,166.8,17900.0,140.8375,140.8375,140.7277,140.8206,17900.0
2012-06-12 14:50:00,166.79,166.79,166.55,166.75,43500.0,140.8122,140.8122,140.6096,140.7784,43500.0
2012-06-12 15:00:00,166.78,166.83,166.67,166.83,30000.0,140.8037,140.8459,140.7109,140.8459,30000.0
2012-06-12 15:10:00,166.8,166.89,166.61,166.62,44000.0,140.8206,140.8966,140.6602,140.6687,44000.0
2012-06-12 15:20:00,166.63,166.92,166.5,166.86,98500.0,140.6771,140.9219,140.5673,140.8713,98500.0
2012-06-12 15:30:00,166.87,166.94,166.58,166.8,81600.0,140.8797,140.9388,140.6349,140.8206,81600.0
2012-06-12 15:40:00,166.8,167.31,166.77,167.1,128600.0,140.8206,141.2512,140.7953,141.0739,128600.0
2012-06-12 15:50:00,167.1,167.2,166.99,167.18,147300.0,141.0739,141.1583,140.981,141.1414,147300.0
2012-06-13 09:30:00,166.67,166.73,165.89,166.05,86200.0,140.7109,140.7615,140.0524,140.1874,86200.0
2012-06-13 09:40:00,166.06,166.41,165.86,166.06,66700.0,140.1959,140.4914,140.027,140.1959,66700.0
2012-06-13 09:50:00,166.03,166.03,165.34,165.59,82700.0,140.1705,140.1705,139.588,139.7991,82700.0
2012-06-13 10:00:00,165.54,166.31,165.46,166.17,70600.0,139.7569,140.4069,139.6893,140.2887,70600.0
2012-06-13 10:10:00,166.25,166.58,166.25,166.5,46800.0,140.3563,140.6349,140.3563,140.5673,46800.0
2012-06-13 10:20:00,166.56,166.76,166.24,166.49,51200.0,140.618,140.7868,140.3478,140.5589,51200.0
2012-06-13 10:30:00,166.54,167.23,166.52,167.21,37300.0,140.6011,141.1836,140.5842,141.1668,37300.0
2012-06-13 10:40:00,167.24,167.45,167.06,167.13,41200.0,141.1921,141.3694,141.0401,141.0992,41200.0
2012-06-13 10:50:00,167.15,167.38,167.09,167.31,18200.0,141.1161,141.3103,141.0654,141.2512,18200.0
2012-06-13 11:00:00,167.31,167.31,166.67,166.72,39800.0,141.2512,141.2512,140.7109,140.7531,39800.0
2012-06-13 11:10:00,166.72,167.05,166.66,166.89,59500.0,140.7531,141.0317,140.7024,140.8966,59500.0
2012-06-13 11:20:00,166.92,167.05,166.72,166.83,18100.0,140.9219,141.0317,140.7531,140.8459,18100.0
2012-06-13 11:30:00,166.8,167.08,166.72,166.83,20200.0,140.8206,141.057,140.7531,140.8459,20200.0
2012-06-13 11:40:00,166.87,166.9,166.65,166.7,23500.0,140.8797,140.905,140.694,140.7362,23500.0
2012-06-13 11:50:00,166.74,166.74,166.37,166.47,23400.0,140.77,140.77,140.4576,140.542,23400.0
2012-06-13 12:00:00,166.47,166.47,166.0,166.14,30300.0,140.542,140.542,140.1452,140.2634,30300.0
2012-06-13 12:10:00,166.15,166.49,166.1,166.46,36500.0,140.2719,140.5589,140.2296,140.5336,36500.0
2012-06-13 12:20:00,166.47,166.52,166.35,166.43,20700.0,140.542,140.5842,140.4407,140.5082,20700.0
2012-06-13 12:30:00,166.43,167.0,166.42,166.94,20800.0,140.5082,140.9895,140.4998,140.9388,20800.0
2012-06-13 12:40:00,166.98,167.28,166.98,166.99,25600.0,140.9726,141.2259,140.9726,140.981,25600.0
2012-06-13 12:50:00,167.03,167.03,166.82,166.97,19100.0,141.0148,141.0148,140.8375,140.9641,19100.0
2012-06-13 13:00:00,166.94,167.15,166.83,167.13,19300.0,140.9388,141.1161,140.8459,141.0992,19300.0
2012-06-13 13:10:00,167.13,167.16,166.83,167.04,68000.0,141.0992,141.1245,140.8459,141.0232,68000.0
2012-06-13 13:20:00,166.98,167.12,166.68,167.1,75700.0,140.9726,141.0908,140.7193,141.0739,75700.0
2012-06-13 13:30:00,167.09,167.17,167.0,167.17,10400.0,141.0654,141.133,140.9895,141.133,10400.0
2012-06-13 13:40:00,167.12,167.12,166.65,166.73,22200.0,141.0908,141.0908,140.694,140.7615,22200.0
2012-06-13 13:50:00,166.7,166.89,166.27,166.34,130900.0,140.7362,140.8966,140.3732,140.4323,130900.0
2012-06-13 14:00:00,166.32,166.46,166.32,166.38,12900.0,140.4154,140.5336,140.4154,140.466,12900.0
2012-06-13 14:10:00,166.36,166.36,166.04,166.17,71100.0,140.4491,140.4491,140.179,140.2887,71100.0
2012-06-13 14:20:00,166.12,166.28,166.11,166.14,12200.0,140.2465,140.3816,140.2381,140.2634,12200.0
2012-06-13 14:30:00,166.16,166.19,165.88,165.89,34200.0,140.2803,140.3056,140.0439,140.0524,34200.0
2012-06-13 14:40:00,165.91,165.99,165.45,165.77,37800.0,140.0692,140.1368,139.6809,139.951,37800.0
2012-06-13 14:50:00,165.76,165.83,165.55,165.58,15200.0,139.9426,140.0017,139.7653,139.7906,15200.0
2012-06-13 15:00:00,165.58,165.69,165.23,165.44,39500.0,139.7906,139.8835,139.4951,139.6724,39500.0
2012-06-13 15:10:00,165.44,165.49,164.8,164.84,78100.0,139.6724,139.7147,139.1321,139.1659,78100.0
2012-06-13 15:20:00,164.82,164.87,164.49,164.56,65300.0,139.149,139.1912,138.8704,138.9295,65300.0
2012-06-13 15:30:00,164.53,164.9,164.5,164.85,109000.0,138.9042,139.2165,138.8788,139.1743,109000.0
2012-06-13 15:40:00,164.82,164.83,164.35,164.37,63300.0,139.149,139.1574,138.7522,138.7691,63300.0
2012-06-13 15:50:00,164.38,164.88,164.33,164.86,222900.0,138.7775,139.1997,138.7353,139.1828,222900.0
2012-06-14 09:30:00,165.17,165.47,164.72,164.72,96900.0,139.4445,139.6978,139.0646,139.0646,96900.0
2012-06-14 09:40:00,164.69,165.18,164.55,164.97,66600.0,139.0393,139.4529,138.9211,139.2756,66600.0
2012-06-14 09:50:00,164.99,166.07,164.96,166.02,88900.0,139.2925,140.2043,139.2672,140.1621,88900.0
2012-06-14 10:00:00,166.04,166.24,165.89,165.91,56900.0,140.179,140.3478,140.0524,140.0692,56900.0
2012-06-14 10:10:00,165.93,166.06,165.75,165.95,53800.0,140.0861,140.1959,139.9342,140.103,53800.0
2012-06-14 10:20:00,165.9,165.93,165.72,165.93,50800.0,140.0608,140.0861,139.9088,140.0861,50800.0
2012-06-14 10:30:00,165.92,166.12,165.65,165.96,51300.0,140.0777,140.2465,139.8497,140.1114,51300.0
2012-06-14 10:40:00,165.98,166.34,165.87,166.24,43900.0,140.1283,140.4323,140.0355,140.3478,43900.0
2012-06-14 10:50:00,166.25,166.53,166.2,166.42,38500.0,140.3563,140.5927,140.3141,140.4998,38500.0
2012-06-14 11:00:00,166.44,166.5,166.28,166.38,36500.0,140.5167,140.5673,140.3816,140.466,36500.0
2012-06-14 11:10:00,166.36,166.5,166.28,166.41,72400.0,140.4491,140.5673,140.3816,140.4914,72400.0
2012-06-14 11:20:00,166.42,166.69,166.42,166.63,48000.0,140.4998,140.7277,140.4998,140.6771,48000.0
2012-06-14 11:30:00,166.65,166.73,166.47,166.63,58300.0,140.694,140.7615,140.542,140.6771,58300.0
2012-06-14 11:40:00,166.65,166.68,166.47,166.57,31400.0,140.694,140.7193,140.542,140.6264,31400.0
2012-06-14 11:50:00,166.56,166.61,166.28,166.33,24500.0,140.618,140.6602,140.3816,140.4238,24500.0
2012-06-14 12:00:00,166.32,166.45,166.32,166.37,28600.0,140.4154,140.5251,140.4154,140.4576,28600.0
2012-06-14 12:10:00,166.36,166.5,166.24,166.35,72500.0,140.4491,140.5673,140.3478,140.4407,72500.0
2012-06-14 12:20:00,166.34,166.39,166.22,166.24,25400.0,140.4323,140.4745,140.331,140.3478,25400.0
2012-06-14 12:30:00,166.26,166.29,166.11,166.25,32800.0,140.3647,140.3901,140.2381,140.3563,32800.0
2012-06-14 12:40:00,166.26,166.55,166.24,166.5,63000.0,140.3647,140.6096,140.3478,140.5673,63000.0
2012-06-14 12:50:00,166.46,166.53,166.43,166.46,44100.0,140.5336,140.5927,140.5082,140.5336,44100.0
2012-06-14 13:00:00,166.44,166.59,166.42,166.42,42200.0,140.5167,140.6433,140.4998,140.4998,42200.0
2012-06-14 13:10:00,166.43,166.48,166.22,166.3,50300.0,140.5082,140.5505,140.331,140.3985,50300.0
2012-06-14 13:20:00,166.28,166.28,165.93,165.98,98500.0,140.3816,140.3816,140.0861,140.1283,98500.0
2012-06-14 13:30:00,165.99,166.29,165.9,166.22,79000.0,140.1368,140.3901,140.0608,140.331,79000.0
2012-06-14 13:40:00,166.22,166.26,165.97,166.02,15600.0,140.331,140.3647,140.1199,140.1621,15600.0
2012-06-14 13:50:00,166.04,166.14,165.99,166.04,27700.0,140.179,140.2634,140.1368,140.179,27700.0
2012-06-14 14:00:00,166.04,166.14,165.97,166.08,27000.0,140.179,140.2634,140.1199,140.2128,27000.0
2012-06-14 14:10:00,166.09,166.09,165.94,165.94,23900.0,140.2212,140.2212,140.0946,140.0946,23900.0
2012-06-14 14:20:00,165.94,165.97,165.45,165.49,52900.0,140.0946,140.1199,139.6809,139.7147,52900.0
2012-06-14 14:30:00,165.5,165.5,165.28,165.37,42400.0,139.7231,139.7231,139.5374,139.6133,42400.0
2012-06-14 14:40:00,165.38,165.38,165.09,165.12,51800.0,139.6218,139.6218,139.377,139.4023,51800.0
2012-06-14 14:50:00,165.14,165.19,164.8,164.8,118500.0,139.4192,139.4614,139.1321,139.1321,118500.0
2012-06-14 15:00:00,164.8,166.7,164.76,165.85,218400.0,139.1321,140.7362,139.0984,140.0186,218400.0
2012-06-14 15:10:00,165.88,166.28,165.42,165.44,177400.0,140.0439,140.3816,139.6556,139.6724,177400.0
2012-06-14 15:20:00,165.4,165.74,164.96,165.35,116900.0,139.6387,139.9257,139.2672,139.5965,116900.0
2012-06-14 15:30:00,165.3,166.21,165.25,166.08,106400.0,139.5542,140.3225,139.512,140.2128,106400.0
2012-06-14 15:40:00,166.07,166.4,165.8,166.22,208100.0,140.2043,140.4829,139.9764,140.331,208100.0
2012-06-14 15:50:00,166.22,166.4,165.99,166.12,235300.0,140.331,140.4829,140.1368,140.2465,235300.0
2012-06-15 09:30:00,166.08,166.13,165.66,165.66,87700.0,140.6404,140.6828,140.2848,140.2848,87700.0
2012-06-15 09:40:00,165.65,166.15,165.65,165.99,51800.0,140.2763,140.6997,140.2763,140.5642,51800.0
2012-06-15 09:50:00,165.95,166.21,165.68,166.14,55800.0,140.5304,140.7505,140.3017,140.6912,55800.0
2012-06-15 10:00:00,166.2,166.5,166.18,166.38,56600.0,140.7421,140.9961,140.7251,140.8945,56600.0
2012-06-15 10:10:00,166.41,166.57,166.18,166.19,22200.0,140.9199,141.0554,140.7251,140.7336,22200.0
2012-06-15 10:20:00,166.23,166.3,165.94,166.14,17000.0,140.7675,140.8267,140.5219,140.6912,17000.0
2012-06-15 10:30:00,166.2,166.31,165.96,166.07,21400.0,140.7421,140.8352,140.5388,140.632,21400.0
2012-06-15 10:40:00,166.06,166.46,165.94,166.39,34900.0,140.6235,140.9622,140.5219,140.903,34900.0
2012-06-15 10:50:00,166.44,166.5,166.32,166.39,20300.0,140.9453,140.9961,140.8437,140.903,20300.0
2012-06-15 11:00:00,166.38,166.61,166.3,166.61,37800.0,140.8945,141.0893,140.8267,141.0893,37800.0
2012-06-15 11:10:00,166.65,166.74,166.62,166.7,68000.0,141.1231,141.1993,141.0977,141.1655,68000.0
2012-06-15 11:20:00,166.69,166.73,166.56,166.71,31100.0,141.157,141.1909,141.0469,141.1739,31100.0
2012-06-15 11:30:00,166.7,166.89,166.66,166.78,25800.0,141.1655,141.3264,141.1316,141.2332,25800.0
2012-06-15 11:40:00,166.84,166.88,166.71,166.72,35900.0,141.284,141.3179,141.1739,141.1824,35900.0
2012-06-15 11:50:00,166.76,166.82,166.63,166.65,9500.0,141.2163,141.2671,141.1062,141.1231,9500.0
2012-06-15 12:00:00,166.66,166.74,166.65,166.69,12000.0,141.1316,141.1993,141.1231,141.157,12000.0
2012-06-15 12:10:00,166.68,166.75,166.68,166.73,4900.0,141.1485,141.2078,141.1485,141.1909,4900.0
2012-06-15 12:20:00,166.74,166.82,166.65,166.79,11300.0,141.1993,141.2671,141.1231,141.2417,11300.0
2012-06-15 12:30:00,166.81,166.82,166.52,166.55,8600.0,141.2586,141.2671,141.013,141.0384,8600.0
2012-06-15 12:40:00,166.52,166.72,166.52,166.67,7100.0,141.013,141.1824,141.013,141.1401,7100.0
2012-06-15 12:50:00,166.71,166.73,166.59,166.69,5400.0,141.1739,141.1909,141.0723,141.157,5400.0
2012-06-15 13:00:00,166.74,167.0,166.68,166.96,41100.0,141.1993,141.4195,141.1485,141.3856,41100.0
2012-06-15 13:10:00,166.96,167.13,166.9,167.02,19700.0,141.3856,141.5296,141.3348,141.4365,19700.0
2012-06-15 13:20:00,166.98,166.99,166.81,166.9,21700.0,141.4026,141.411,141.2586,141.3348,21700.0
2012-06-15 13:30:00,166.89,167.04,166.86,166.87,14200.0,141.3264,141.4534,141.301,141.3094,14200.0
2012-06-15 13:40:00,166.89,167.03,166.89,166.95,8400.0,141.3264,141.4449,141.3264,141.3772,8400.0
2012-06-15 13:50:00,166.98,167.09,166.87,167.0,9100.0,141.4026,141.4957,141.3094,141.4195,9100.0
2012-06-15 14:00:00,167.07,167.09,166.95,167.03,10600.0,141.4788,141.4957,141.3772,141.4449,10600.0
2012-06-15 14:10:00,167.05,167.08,167.01,167.07,13200.0,141.4619,141.4873,141.428,141.4788,13200.0
2012-06-15 14:20:00,167.05,167.41,167.05,167.33,70400.0,141.4619,141.7667,141.4619,141.699,70400.0
2012-06-15 14:30:00,167.34,167.63,167.28,167.61,41900.0,141.7074,141.953,141.6566,141.9361,41900.0
2012-06-15 14:40:00,167.61,167.69,167.47,167.47,38800.0,141.9361,142.0038,141.8175,141.8175,38800.0
2012-06-15 14:50:00,167.5,167.52,167.24,167.34,41300.0,141.8429,141.8599,141.6228,141.7074,41300.0
2012-06-15 15:00:00,167.31,167.5,167.28,167.46,31800.0,141.682,141.8429,141.6566,141.8091,31800.0
2012-06-15 15:10:00,167.43,167.54,167.4,167.44,36800.0,141.7837,141.8768,141.7582,141.7921,36800.0
2012-06-15 15:20:00,167.49,167.51,167.3,167.36,177700.0,141.8345,141.8514,141.6736,141.7244,177700.0
2012-06-15 15:30:00,167.39,167.41,167.29,167.36,60400.0,141.7498,141.7667,141.6651,141.7244,60400.0
2012-06-15 15:40:00,167.35,167.48,167.23,167.32,107800.0,141.7159,141.826,141.6143,141.6905,107800.0
2012-06-15 15:50:00,167.31,167.41,167.18,167.22,408900.0,141.682,141.7667,141.5719,141.6058,408900.0
2012-06-18 09:30:00,166.26,166.68,165.76,166.67,176300.0,140.7929,141.1485,140.3695,141.1401,176300.0
2012-06-18 09:40:00,166.69,167.22,166.6,166.96,90800.0,141.157,141.6058,141.0808,141.3856,90800.0
2012-06-18 09:50:00,166.86,167.14,166.73,167.14,22400.0,141.301,141.5381,141.1909,141.5381,22400.0
2012-06-18 10:00:00,167.13,167.51,166.95,167.26,46900.0,141.5296,141.8514,141.3772,141.6397,46900.0
2012-06-18 10:10:00,167.18,167.76,167.17,167.76,45300.0,141.5719,142.0631,141.5635,142.0631,45300.0
2012-06-18 10:20:00,167.78,168.03,167.67,167.91,18300.0,142.08,142.2917,141.9869,142.1901,18300.0
2012-06-18 10:30:00,167.95,167.95,167.64,167.78,52300.0,142.224,142.224,141.9615,142.08,52300.0
2012-06-18 10:40:00,167.81,168.39,167.76,168.38,61100.0,142.1054,142.5966,142.0631,142.5881,61100.0
2012-06-18 10:50:00,168.38,168.53,167.8,167.86,89400.0,142.5881,142.7152,142.097,142.1478,89400.0
2012-06-18 11:00:00,167.95,167.97,167.46,167.53,48200.0,142.224,142.2409,141.8091,141.8683,48200.0
2012-06-18 11:10:00,167.49,167.66,167.35,167.36,53600.0,141.8345,141.9784,141.7159,141.7244,53600.0
2012-06-18 11:20:00,167.36,167.56,167.24,167.54,55200.0,141.7244,141.8937,141.6228,141.8768,55200.0
2012-06-18 11:30:00,167.59,167.69,167.3,167.3,37900.0,141.9191,142.0038,141.6736,141.6736,37900.0
2012-06-18 11:40:00,167.32,167.84,167.28,167.49,50500.0,141.6905,142.1308,141.6566,141.8345,50500.0
2012-06-18 11:50:00,167.54,167.7,167.27,167.7,44300.0,141.8768,142.0123,141.6482,142.0123,44300.0
2012-06-18 12:00:00,167.66,167.68,167.41,167.49,50000.0,141.9784,141.9954,141.7667,141.8345,50000.0
2012-06-18 12:10:00,167.52,167.75,167.46,167.74,51300.0,141.8599,142.0546,141.8091,142.0462,51300.0
2012-06-18 12:20:00,167.75,167.81,167.68,167.7,47700.0,142.0546,142.1054,141.9954,142.0123,47700.0
2012-06-18 12:30:00,167.72,167.82,167.59,167.63,24200.0,142.0292,142.1139,141.9191,141.953,24200.0
2012-06-18 12:40:00,167.64,167.97,167.62,167.94,47100.0,141.9615,142.2409,141.9445,142.2155,47100.0
2012-06-18 12:50:00,167.96,168.1,167.56,167.68,25500.0,142.2325,142.351,141.8937,141.9954,25500.0
2012-06-18 13:00:00,167.66,167.91,167.61,167.91,26900.0,141.9784,142.1901,141.9361,142.1901,26900.0
2012-06-18 13:10:00,167.86,168.03,167.84,168.03,8300.0,142.1478,142.2917,142.1308,142.2917,8300.0
2012-06-18 13:20:00,168.03,168.3,167.99,168.23,18800.0,142.2917,142.5204,142.2579,142.4611,18800.0
2012-06-18 13:30:00,168.26,168.48,168.21,168.32,39600.0,142.4865,142.6728,142.4442,142.5373,39600.0
2012-06-18 13:40:00,168.37,168.44,168.18,168.18,12000.0,142.5797,142.6389,142.4188,142.4188,12000.0
2012-06-18 13:50:00,168.21,168.57,168.18,168.56,5600.0,142.4442,142.749,142.4188,142.7406,5600.0
2012-06-18 14:00:00,168.58,168.58,168.32,168.4,16600.0,142.7575,142.7575,142.5373,142.6051,16600.0
2012-06-18 14:10:00,168.39,168.78,168.39,168.7,16300.0,142.5966,142.9269,142.5966,142.8591,16300.0
2012-06-18 14:20:00,168.7,168.82,168.54,168.65,41000.0,142.8591,142.9607,142.7236,142.8168,41000.0
2012-06-18 14:30:00,168.58,168.77,168.58,168.71,20300.0,142.7575,142.9184,142.7575,142.8676,20300.0
2012-06-18 14:40:00,168.71,168.71,168.43,168.46,16400.0,142.8676,142.8676,142.6305,142.6559,16400.0
2012-06-18 14:50:00,168.48,168.56,168.38,168.54,13700.0,142.6728,142.7406,142.5881,142.7236,13700.0
2012-06-18 15:00:00,168.56,168.73,168.54,168.57,32400.0,142.7406,142.8845,142.7236,142.749,32400.0
2012-06-18 15:10:00,168.57,168.61,168.07,168.24,45100.0,142.749,142.7829,142.3256,142.4696,45100.0
2012-06-18 15:20:00,168.21,168.49,168.1,168.46,54400.0,142.4442,142.6813,142.351,142.6559,54400.0
2012-06-18 15:30:00,168.44,168.63,168.24,168.6,68600.0,142.6389,142.7998,142.4696,142.7744,68600.0
2012-06-18 15:40:00,168.59,168.9,168.54,168.73,46500.0,142.766,143.0285,142.7236,142.8845,46500.0
2012-06-18 15:50:00,168.74,168.84,168.58,168.68,136500.0,142.893,142.9777,142.7575,142.8422,136500.0
2012-06-19 09:30:00,169.6,169.69,169.34,169.51,76300.0,143.6213,143.6975,143.4011,143.545,76300.0
2012-06-19 09:40:00,169.51,169.63,169.25,169.61,18700.0,143.545,143.6467,143.3249,143.6297,18700.0
2012-06-19 09:50:00,169.75,170.16,169.75,170.14,27400.0,143.7483,144.0955,143.7483,144.0785,27400.0
2012-06-19 10:00:00,170.15,170.31,170.08,170.08,37300.0,144.087,144.2225,144.0277,144.0277,37300.0
2012-06-19 10:10:00,170.12,170.58,170.11,170.51,61700.0,144.0616,144.4511,144.0531,144.3919,61700.0
2012-06-19 10:20:00,170.53,170.75,170.49,170.56,31700.0,144.4088,144.5951,144.3749,144.4342,31700.0
2012-06-19 10:30:00,170.56,170.74,170.41,170.41,62700.0,144.4342,144.5866,144.3072,144.3072,62700.0
2012-06-19 10:40:00,170.43,170.45,170.17,170.27,11000.0,144.3241,144.3411,144.1039,144.1886,11000.0
2012-06-19 10:50:00,170.33,170.52,170.3,170.45,16800.0,144.2394,144.4003,144.214,144.3411,16800.0
2012-06-19 11:00:00,170.48,170.7,170.36,170.45,25500.0,144.3665,144.5528,144.2648,144.3411,25500.0
2012-06-19 11:10:00,170.45,170.59,170.28,170.29,22800.0,144.3411,144.4596,144.1971,144.2056,22800.0
2012-06-19 11:20:00,170.29,170.37,170.2,170.31,39700.0,144.2056,144.2733,144.1294,144.2225,39700.0
2012-06-19 11:30:00,170.32,170.38,170.24,170.34,14000.0,144.231,144.2818,144.1632,144.2479,14000.0
2012-06-19 11:40:00,170.35,170.59,170.35,170.55,22200.0,144.2564,144.4596,144.2564,144.4257,22200.0
2012-06-19 11:50:00,170.55,170.7,170.5,170.66,20600.0,144.4257,144.5528,144.3834,144.5189,20600.0
2012-06-19 12:00:00,170.67,170.82,170.61,170.63,17000.0,144.5274,144.6544,144.4765,144.4935,17000.0
2012-06-19 12:10:00,170.61,170.66,170.51,170.51,3300.0,144.4765,144.5189,144.3919,144.3919,3300.0
2012-06-19 12:20:00,170.54,170.66,170.54,170.6,7800.0,144.4173,144.5189,144.4173,144.4681,7800.0
2012-06-19 12:30:00,170.6,170.61,170.41,170.41,8100.0,144.4681,144.4765,144.3072,144.3072,8100.0
2012-06-19 12:40:00,170.44,170.57,170.41,170.51,5100.0,144.3326,144.4427,144.3072,144.3919,5100.0
2012-06-19 12:50:00,170.55,170.74,170.5,170.66,19200.0,144.4257,144.5866,144.3834,144.5189,19200.0
2012-06-19 13:00:00,170.61,170.65,170.56,170.59,4300.0,144.4765,144.5104,144.4342,144.4596,4300.0
2012-06-19 13:10:00,170.59,170.76,170.59,170.73,10400.0,144.4596,144.6036,144.4596,144.5782,10400.0
2012-06-19 13:20:00,170.74,171.03,170.74,171.03,21600.0,144.5866,144.8322,144.5866,144.8322,21600.0
2012-06-19 13:30:00,171.02,171.24,171.02,171.16,35300.0,144.8237,145.01,144.8237,144.9423,35300.0
2012-06-19 13:40:00,171.2,171.2,171.0,171.06,15100.0,144.9762,144.9762,144.8068,144.8576,15100.0
2012-06-19 13:50:00,171.06,171.08,170.93,171.04,39100.0,144.8576,144.8746,144.7475,144.8407,39100.0
2012-06-19 14:00:00,171.01,171.02,170.93,170.95,7500.0,144.8153,144.8237,144.7475,144.7645,7500.0
2012-06-19 14:10:00,170.96,170.99,170.9,170.91,6100.0,144.7729,144.7983,144.7221,144.7306,6100.0
2012-06-19 14:20:00,170.94,170.98,170.77,170.77,10300.0,144.756,144.7899,144.612,144.612,10300.0
2012-06-19 14:30:00,170.82,170.82,170.46,170.65,99200.0,144.6544,144.6544,144.3495,144.5104,99200.0
2012-06-19 14:40:00,170.66,170.72,170.28,170.39,12400.0,144.5189,144.5697,144.1971,144.2902,12400.0
2012-06-19 14:50:00,170.37,170.73,170.35,170.73,15500.0,144.2733,144.5782,144.2564,144.5782,15500.0
2012-06-19 15:00:00,170.76,170.77,170.55,170.77,13700.0,144.6036,144.612,144.4257,144.612,13700.0
2012-06-19 15:10:00,170.79,171.01,170.72,171.01,19100.0,144.629,144.8153,144.5697,144.8153,19100.0
2012-06-19 15:20:00,171.02,171.05,170.71,170.81,22700.0,144.8237,144.8492,144.5612,144.6459,22700.0
2012-06-19 15:30:00,170.8,170.93,170.55,170.75,28700.0,144.6374,144.7475,144.4257,144.5951,28700.0
2012-06-19 15:40:00,170.75,170.89,170.49,170.5,39000.0,144.5951,144.7137,144.3749,144.3834,39000.0
2012-06-19 15:50:00,170.53,170.68,170.48,170.49,125000.0,144.4088,144.5358,144.3665,144.3749,125000.0
2012-06-20 09:30:00,170.58,170.65,170.15,170.3,68000.0,144.4511,144.5104,144.087,144.214,68000.0
2012-06-20 09:40:00,170.27,170.31,169.87,170.04,19700.0,144.1886,144.2225,143.8499,143.9939,19700.0
2012-06-20 09:50:00,170.07,170.47,170.02,170.39,24100.0,144.0193,144.358,143.9769,144.2902,24100.0
2012-06-20 10:00:00,170.42,170.56,170.05,170.36,16500.0,144.3157,144.4342,144.0023,144.2648,16500.0
2012-06-20 10:10:00,170.41,170.75,170.38,170.67,23900.0,144.3072,144.5951,144.2818,144.5274,23900.0
2012-06-20 10:20:00,170.58,170.73,170.46,170.72,55300.0,144.4511,144.5782,144.3495,144.5697,55300.0
2012-06-20 10:30:00,170.56,170.6,170.29,170.3,11000.0,144.4342,144.4681,144.2056,144.214,11000.0
2012-06-20 10:40:00,170.26,170.45,170.24,170.36,8500.0,144.1802,144.3411,144.1632,144.2648,8500.0
2012-06-20 10:50:00,170.31,170.41,170.08,170.11,10700.0,144.2225,144.3072,144.0277,144.0531,10700.0
2012-06-20 11:00:00,170.11,170.52,170.11,170.39,20500.0,144.0531,144.4003,144.0531,144.2902,20500.0
2012-06-20 11:10:00,170.42,170.63,170.36,170.38,30400.0,144.3157,144.4935,144.2648,144.2818,30400.0
2012-06-20 11:20:00,170.43,170.5,170.38,170.49,9300.0,144.3241,144.3834,144.2818,144.3749,9300.0
2012-06-20 11:30:00,170.46,170.54,170.36,170.4,10500.0,144.3495,144.4173,144.2648,144.2987,10500.0
2012-06-20 11:40:00,170.46,170.64,170.37,170.6,6600.0,144.3495,144.502,144.2733,144.4681,6600.0
2012-06-20 11:50:00,170.59,170.6,170.34,170.35,9400.0,144.4596,144.4681,144.2479,144.2564,9400.0
2012-06-20 12:00:00,170.33,170.36,170.0,170.02,13000.0,144.2394,144.2648,143.96,143.9769,13000.0
2012-06-20 12:10:00,170.03,170.29,170.0,170.27,11300.0,143.9854,144.2056,143.96,144.1886,11300.0
2012-06-20 12:20:00,170.24,170.27,169.81,169.9,13300.0,144.1632,144.1886,143.7991,143.8753,13300.0
2012-06-20 12:30:00,170.02,170.14,169.22,169.45,66000.0,143.9769,144.0785,143.2995,143.4942,66000.0
2012-06-20 12:40:00,169.46,170.61,169.36,170.3,41200.0,143.5027,144.4765,143.418,144.214,41200.0
2012-06-20 12:50:00,170.31,170.67,170.01,170.59,22700.0,144.2225,144.5274,143.9685,144.4596,22700.0
2012-06-20 13:00:00,170.63,171.4,170.63,171.32,64900.0,144.4935,145.1455,144.4935,145.0778,64900.0
2012-06-20 13:10:00,171.26,171.28,170.72,170.72,19600.0,145.027,145.0439,144.5697,144.5697,19600.0
2012-06-20 13:20:00,170.69,170.93,170.57,170.72,38000.0,144.5443,144.7475,144.4427,144.5697,38000.0
2012-06-20 13:30:00,170.75,170.87,170.33,170.44,33300.0,144.5951,144.6967,144.2394,144.3326,33300.0
2012-06-20 13:40:00,170.4,170.74,170.33,170.73,7800.0,144.2987,144.5866,144.2394,144.5782,7800.0
2012-06-20 13:50:00,170.68,170.76,170.42,170.72,7400.0,144.5358,144.6036,144.3157,144.5697,7400.0
2012-06-20 14:00:00,170.73,170.78,170.37,170.76,17900.0,144.5782,144.6205,144.2733,144.6036,17900.0
2012-06-20 14:10:00,170.76,170.97,170.3,170.3,26400.0,144.6036,144.7814,144.214,144.214,26400.0
2012-06-20 14:20:00,170.31,170.5,170.05,170.25,57800.0,144.2225,144.3834,144.0023,144.1717,57800.0
2012-06-20 14:30:00,170.28,170.62,170.25,170.33,49600.0,144.1971,144.485,144.1717,144.2394,49600.0
2012-06-20 14:40:00,170.25,170.38,169.68,169.94,46600.0,144.1717,144.2818,143.689,143.9092,46600.0
2012-06-20 14:50:00,170.01,170.15,169.77,169.99,79100.0,143.9685,144.087,143.7652,143.9515,79100.0
2012-06-20 15:00:00,170.0,170.01,169.57,169.64,18900.0,143.96,143.9685,143.5959,143.6551,18900.0
2012-06-20 15:10:00,169.65,169.95,169.48,169.53,32800.0,143.6636,143.9176,143.5196,143.562,32800.0
2012-06-20 15:20:00,169.48,169.97,169.45,169.91,23200.0,143.5196,143.9346,143.4942,143.8838,23200.0
2012-06-20 15:30:00,169.89,170.13,169.7,169.86,29000.0,143.8668,144.0701,143.7059,143.8414,29000.0
2012-06-20 15:40:00,169.84,170.38,169.77,170.19,38700.0,143.8245,144.2818,143.7652,144.1209,38700.0
2012-06-20 15:50:00,170.2,170.29,169.91,170.29,128300.0,144.1294,144.2056,143.8838,144.2056,128300.0
2012-06-21 09:30:00,170.27,170.49,169.99,169.99,36700.0,144.1886,144.3749,143.9515,143.9515,36700.0
2012-06-21 09:40:00,169.93,170.0,169.4,169.4,61400.0,143.9007,143.96,143.4519,143.4519,61400.0
2012-06-21 09:50:00,169.43,169.88,169.39,169.58,10700.0,143.4773,143.8584,143.4434,143.6043,10700.0
2012-06-21 10:00:00,169.58,169.59,168.63,168.76,58100.0,143.6043,143.6128,142.7998,142.9099,58100.0
2012-06-21 10:10:00,168.73,169.09,168.73,168.92,21500.0,142.8845,143.1894,142.8845,143.0454,21500.0
2012-06-21 10:20:00,168.92,169.07,168.65,168.81,16400.0,143.0454,143.1724,142.8168,142.9523,16400.0
2012-06-21 10:30:00,168.76,169.07,168.68,168.81,23600.0,142.9099,143.1724,142.8422,142.9523,23600.0
2012-06-21 10:40:00,168.86,169.13,168.86,169.06,14400.0,142.9946,143.2232,142.9946,143.164,14400.0
2012-06-21 10:50:00,169.01,169.26,168.89,169.03,10200.0,143.1216,143.3333,143.02,143.1386,10200.0
2012-06-21 11:00:00,168.99,168.99,168.11,168.11,55800.0,143.1047,143.1047,142.3595,142.3595,55800.0
2012-06-21 11:10:00,168.14,168.26,167.92,168.17,28500.0,142.3849,142.4865,142.1986,142.4103,28500.0
2012-06-21 11:20:00,168.18,168.22,167.79,167.89,88500.0,142.4188,142.4526,142.0885,142.1732,88500.0
2012-06-21 11:30:00,167.88,167.91,167.57,167.76,50900.0,142.1647,142.1901,141.9022,142.0631,50900.0
2012-06-21 11:40:00,167.73,167.84,167.53,167.72,20900.0,142.0377,142.1308,141.8683,142.0292,20900.0
2012-06-21 11:50:00,167.72,167.99,167.66,167.91,17800.0,142.0292,142.2579,141.9784,142.1901,17800.0
2012-06-21 12:00:00,167.91,167.97,167.64,167.81,25000.0,142.1901,142.2409,141.9615,142.1054,25000.0
2012-06-21 12:10:00,167.81,167.83,167.53,167.66,14300.0,142.1054,142.1224,141.8683,141.9784,14300.0
2012-06-21 12:20:00,167.64,167.67,166.8,166.84,43600.0,141.9615,141.9869,141.2502,141.284,43600.0
2012-06-21 12:30:00,166.86,167.12,166.8,167.08,20500.0,141.301,141.5211,141.2502,141.4873,20500.0
2012-06-21 12:40:00,167.03,167.1,166.87,167.1,18300.0,141.4449,141.5042,141.3094,141.5042,18300.0
2012-06-21 12:50:00,167.06,167.14,167.05,167.07,8400.0,141.4703,141.5381,141.4619,141.4788,8400.0
2012-06-21 13:00:00,167.06,167.16,166.97,167.12,9100.0,141.4703,141.555,141.3941,141.5211,9100.0
2012-06-21 13:10:00,167.1,167.1,166.77,166.77,10000.0,141.5042,141.5042,141.2247,141.2247,10000.0
2012-06-21 13:20:00,166.71,166.96,166.6,166.62,25000.0,141.1739,141.3856,141.0808,141.0977,25000.0
2012-06-21 13:30:00,166.54,166.74,166.39,166.45,42600.0,141.03,141.1993,140.903,140.9538,42600.0
2012-06-21 13:40:00,166.42,166.49,166.23,166.38,53900.0,140.9284,140.9876,140.7675,140.8945,53900.0
2012-06-21 13:50:00,166.34,166.61,166.34,166.46,14300.0,140.8606,141.0893,140.8606,140.9622,14300.0
2012-06-21 14:00:00,166.43,166.49,166.24,166.28,12600.0,140.9368,140.9876,140.7759,140.8098,12600.0
2012-06-21 14:10:00,166.3,166.3,166.05,166.07,25800.0,140.8267,140.8267,140.615,140.632,25800.0
2012-06-21 14:20:00,166.05,166.1,165.79,166.01,54200.0,140.615,140.6574,140.3949,140.5812,54200.0
2012-06-21 14:30:00,166.03,166.11,165.9,165.99,29400.0,140.5981,140.6658,140.488,140.5642,29400.0
2012-06-21 14:40:00,165.98,166.33,165.98,166.32,32500.0,140.5558,140.8521,140.5558,140.8437,32500.0
2012-06-21 14:50:00,166.29,166.36,166.14,166.26,27100.0,140.8183,140.8775,140.6912,140.7929,27100.0
2012-06-21 15:00:00,166.22,166.29,165.94,166.04,36500.0,140.759,140.8183,140.5219,140.6066,36500.0
2012-06-21 15:10:00,166.03,166.04,165.63,165.68,60200.0,140.5981,140.6066,140.2594,140.3017,60200.0
2012-06-21 15:20:00,165.68,166.02,165.5,165.87,23400.0,140.3017,140.5896,140.1493,140.4626,23400.0
2012-06-21 15:30:00,165.86,166.07,165.52,165.86,50300.0,140.4541,140.632,140.1662,140.4541,50300.0
2012-06-21 15:40:00,165.86,165.88,165.58,165.66,50800.0,140.4541,140.4711,140.217,140.2848,50800.0
2012-06-21 15:50:00,165.67,165.81,165.53,165.71,133000.0,140.2932,140.4118,140.1747,140.3271,133000.0
2012-06-22 09:30:00,166.49,166.57,165.84,165.95,121800.0,140.9876,141.0554,140.4372,140.5304,121800.0
2012-06-22 09:40:00,165.95,166.14,165.57,165.78,90600.0,140.5304,140.6912,140.2086,140.3864,90600.0
2012-06-22 09:50:00,165.86,166.06,165.76,166.03,43500.0,140.4541,140.6235,140.3695,140.5981,43500.0
2012-06-22 10:00:00,166.08,166.54,166.01,166.2,55400.0,140.6404,141.03,140.5812,140.7421,55400.0
2012-06-22 10:10:00,166.24,166.39,165.86,165.91,44600.0,140.7759,140.903,140.4541,140.4965,44600.0
2012-06-22 10:20:00,165.88,166.1,165.76,165.76,30700.0,140.4711,140.6574,140.3695,140.3695,30700.0
2012-06-22 10:30:00,165.75,165.99,165.64,165.67,20300.0,140.361,140.5642,140.2678,140.2932,20300.0
2012-06-22 10:40:00,165.62,165.75,165.49,165.62,24500.0,140.2509,140.361,140.1408,140.2509,24500.0
2012-06-22 10:50:00,165.64,166.11,165.64,166.0,31000.0,140.2678,140.6658,140.2678,140.5727,31000.0
2012-06-22 11:00:00,166.05,166.32,165.99,166.07,37500.0,140.615,140.8437,140.5642,140.632,37500.0
2012-06-22 11:10:00,166.07,166.2,166.0,166.15,16300.0,140.632,140.7421,140.5727,140.6997,16300.0
2012-06-22 11:20:00,166.2,166.23,165.9,165.91,14300.0,140.7421,140.7675,140.488,140.4965,14300.0
2012-06-22 11:30:00,165.91,166.13,165.91,165.96,19800.0,140.4965,140.6828,140.4965,140.5388,19800.0
2012-06-22 11:40:00,166.04,166.26,166.01,166.16,11100.0,140.6066,140.7929,140.5812,140.7082,11100.0
2012-06-22 11:50:00,166.16,166.21,166.0,166.07,19400.0,140.7082,140.7505,140.5727,140.632,19400.0
2012-06-22 12:00:00,166.06,166.14,165.91,165.94,10200.0,140.6235,140.6912,140.4965,140.5219,10200.0
2012-06-22 12:10:00,165.96,166.11,165.93,166.08,19400.0,140.5388,140.6658,140.5134,140.6404,19400.0
2012-06-22 12:20:00,166.08,166.16,165.91,166.06,24000.0,140.6404,140.7082,140.4965,140.6235,24000.0
2012-06-22 12:30:00,166.08,166.12,165.94,165.96,6900.0,140.6404,140.6743,140.5219,140.5388,6900.0
2012-06-22 12:40:00,165.98,166.16,165.98,166.07,14600.0,140.5558,140.7082,140.5558,140.632,14600.0
2012-06-22 12:50:00,166.09,166.12,166.02,166.04,18200.0,140.6489,140.6743,140.5896,140.6066,18200.0
2012-06-22 13:00:00,166.04,166.11,165.88,166.05,10500.0,140.6066,140.6658,140.4711,140.615,10500.0
2012-06-22 13:10:00,166.03,166.09,165.96,166.05,9100.0,140.5981,140.6489,140.5388,140.615,9100.0
2012-06-22 13:20:00,166.06,166.14,165.95,166.09,18900.0,140.6235,140.6912,140.5304,140.6489,18900.0
2012-06-22 13:30:00,166.1,166.27,166.09,166.25,11500.0,140.6574,140.8013,140.6489,140.7844,11500.0
2012-06-22 13:40:00,166.28,166.35,166.26,166.29,16500.0,140.8098,140.8691,140.7929,140.8183,16500.0
2012-06-22 13:50:00,166.29,166.3,166.16,166.29,12800.0,140.8183,140.8267,140.7082,140.8183,12800.0
2012-06-22 14:00:00,166.29,166.48,166.29,166.41,18600.0,140.8183,140.9792,140.8183,140.9199,18600.0
2012-06-22 14:10:00,166.43,166.46,166.32,166.38,20500.0,140.9368,140.9622,140.8437,140.8945,20500.0
2012-06-22 14:20:00,166.37,166.49,166.36,166.44,15200.0,140.886,140.9876,140.8775,140.9453,15200.0
2012-06-22 14:30:00,166.48,166.57,166.44,166.52,29000.0,140.9792,141.0554,140.9453,141.013,29000.0
2012-06-22 14:40:00,166.54,166.8,166.54,166.8,29300.0,141.03,141.2502,141.03,141.2502,29300.0
2012-06-22 14:50:00,166.83,166.93,166.8,166.89,24200.0,141.2756,141.3602,141.2502,141.3264,24200.0
2012-06-22 15:00:00,166.89,166.94,166.66,166.73,33600.0,141.3264,141.3687,141.1316,141.1909,33600.0
2012-06-22 15:10:00,166.73,167.03,166.68,166.71,21700.0,141.1909,141.4449,141.1485,141.1739,21700.0
2012-06-22 15:20:00,166.73,166.82,166.69,166.78,24500.0,141.1909,141.2671,141.157,141.2332,24500.0
2012-06-22 15:30:00,166.78,166.9,166.63,166.75,29000.0,141.2332,141.3348,141.1062,141.2078,29000.0
2012-06-22 15:40:00,166.75,166.95,166.75,166.88,49700.0,141.2078,141.3772,141.2078,141.3179,49700.0
2012-06-22 15:50:00,166.88,167.0,166.58,166.59,200000.0,141.3179,141.4195,141.0639,141.0723,200000.0
2012-06-25 09:30:00,164.3,164.42,163.7,163.92,114400.0,139.1331,139.2347,138.625,138.8113,114400.0
2012-06-25 09:40:00,163.9,164.04,163.56,163.93,43700.0,138.7944,138.9129,138.5064,138.8198,43700.0
2012-06-25 09:50:00,163.91,163.97,163.58,163.9,46300.0,138.8028,138.8536,138.5234,138.7944,46300.0
2012-06-25 10:00:00,163.9,164.21,163.73,163.78,47500.0,138.7944,139.0569,138.6504,138.6927,47500.0
2012-06-25 10:10:00,163.73,163.87,163.38,163.49,29900.0,138.6504,138.769,138.354,138.4472,29900.0
2012-06-25 10:20:00,163.51,163.55,163.22,163.27,34800.0,138.4641,138.498,138.2185,138.2609,34800.0
2012-06-25 10:30:00,163.24,163.64,163.21,163.5,25600.0,138.2355,138.5742,138.2101,138.4556,25600.0
2012-06-25 10:40:00,163.48,163.53,163.29,163.44,29000.0,138.4387,138.481,138.2778,138.4048,29000.0
2012-06-25 10:50:00,163.43,163.61,163.38,163.38,25100.0,138.3964,138.5488,138.354,138.354,25100.0
2012-06-25 11:00:00,163.42,163.47,163.12,163.24,21900.0,138.3879,138.4302,138.1338,138.2355,21900.0
2012-06-25 11:10:00,163.23,163.33,163.1,163.32,18800.0,138.227,138.3117,138.1169,138.3032,18800.0
2012-06-25 11:20:00,163.29,163.42,163.22,163.23,6900.0,138.2778,138.3879,138.2185,138.227,6900.0
2012-06-25 11:30:00,163.24,163.24,162.9,162.91,43300.0,138.2355,138.2355,137.9475,137.956,43300.0
2012-06-25 11:40:00,162.89,163.13,162.83,163.06,16000.0,137.9391,138.1423,137.8883,138.083,16000.0
2012-06-25 11:50:00,163.07,163.07,162.82,162.86,27900.0,138.0915,138.0915,137.8798,137.9137,27900.0
2012-06-25 12:00:00,162.82,162.98,162.73,162.82,10100.0,137.8798,138.0153,137.8036,137.8798,10100.0
2012-06-25 12:10:00,162.86,163.28,162.81,163.28,6800.0,137.9137,138.2693,137.8713,138.2693,6800.0
2012-06-25 12:20:00,163.32,163.32,163.11,163.12,4300.0,138.3032,138.3032,138.1254,138.1338,4300.0
2012-06-25 12:30:00,163.1,163.18,163.07,163.12,6100.0,138.1169,138.1847,138.0915,138.1338,6100.0
2012-06-25 12:40:00,163.16,163.28,163.12,163.15,11600.0,138.1677,138.2693,138.1338,138.1592,11600.0
2012-06-25 12:50:00,163.17,163.18,163.02,163.02,14200.0,138.1762,138.1847,138.0492,138.0492,14200.0
2012-06-25 13:00:00,163.04,163.07,162.89,163.01,14000.0,138.0661,138.0915,137.9391,138.0407,14000.0
2012-06-25 13:10:00,163.03,163.06,162.97,163.03,22900.0,138.0576,138.083,138.0068,138.0576,22900.0
2012-06-25 13:20:00,163.02,163.27,163.0,163.24,32000.0,138.0492,138.2609,138.0322,138.2355,32000.0
2012-06-25 13:30:00,163.21,163.58,163.18,163.5,43600.0,138.2101,138.5234,138.1847,138.4556,43600.0
2012-06-25 13:40:00,163.51,163.52,163.31,163.31,24400.0,138.4641,138.4726,138.2947,138.2947,24400.0
2012-06-25 13:50:00,163.3,163.48,163.26,163.44,19000.0,138.2863,138.4387,138.2524,138.4048,19000.0
2012-06-25 14:00:00,163.44,163.57,163.34,163.44,37600.0,138.4048,138.5149,138.3201,138.4048,37600.0
2012-06-25 14:10:00,163.45,163.77,163.44,163.7,35300.0,138.4133,138.6843,138.4048,138.625,35300.0
2012-06-25 14:20:00,163.68,163.72,163.48,163.48,25500.0,138.6081,138.6419,138.4387,138.4387,25500.0
2012-06-25 14:30:00,163.47,163.49,163.35,163.49,53600.0,138.4302,138.4472,138.3286,138.4472,53600.0
2012-06-25 14:40:00,163.45,163.45,163.22,163.23,24600.0,138.4133,138.4133,138.2185,138.227,24600.0
2012-06-25 14:50:00,163.23,163.38,163.19,163.28,24400.0,138.227,138.354,138.1931,138.2693,24400.0
2012-06-25 15:00:00,163.24,163.53,163.19,163.46,41700.0,138.2355,138.481,138.1931,138.4218,41700.0
2012-06-25 15:10:00,163.5,163.63,163.25,163.46,54600.0,138.4556,138.5657,138.2439,138.4218,54600.0
2012-06-25 15:20:00,163.49,163.89,163.41,163.74,47300.0,138.4472,138.7859,138.3794,138.6589,47300.0
2012-06-25 15:30:00,163.75,163.81,163.55,163.78,60700.0,138.6673,138.7181,138.498,138.6927,60700.0
2012-06-25 15:40:00,163.81,163.96,163.65,163.8,71200.0,138.7181,138.8452,138.5827,138.7097,71200.0
2012-06-25 15:50:00,163.77,163.85,163.5,163.55,160800.0,138.6843,138.752,138.4556,138.498,160800.0
2012-06-26 09:30:00,164.13,164.4,163.82,164.26,68200.0,138.9891,139.2178,138.7266,139.0992,68200.0
2012-06-26 09:40:00,164.3,164.61,163.82,163.83,78200.0,139.1331,139.3956,138.7266,138.7351,78200.0
2012-06-26 09:50:00,163.82,163.92,163.65,163.73,50900.0,138.7266,138.8113,138.5827,138.6504,50900.0
2012-06-26 10:00:00,163.68,164.41,163.55,164.11,55400.0,138.6081,139.2262,138.498,138.9722,55400.0
2012-06-26 10:10:00,164.13,164.13,163.29,163.3,74300.0,138.9891,138.9891,138.2778,138.2863,74300.0
2012-06-26 10:20:00,163.3,163.67,163.18,163.38,84700.0,138.2863,138.5996,138.1847,138.354,84700.0
2012-06-26 10:30:00,163.34,163.58,163.16,163.52,51100.0,138.3201,138.5234,138.1677,138.4726,51100.0
2012-06-26 10:40:00,163.5,163.55,163.08,163.19,39100.0,138.4556,138.498,138.1,138.1931,39100.0
2012-06-26 10:50:00,163.21,163.5,162.96,163.34,37200.0,138.2101,138.4556,137.9983,138.3201,37200.0
2012-06-26 11:00:00,163.38,163.85,162.94,163.06,51900.0,138.354,138.752,137.9814,138.083,51900.0
2012-06-26 11:10:00,163.05,163.22,162.82,163.21,44500.0,138.0746,138.2185,137.8798,138.2101,44500.0
2012-06-26 11:20:00,163.15,163.59,163.12,163.42,27000.0,138.1592,138.5318,138.1338,138.3879,27000.0
2012-06-26 11:30:00,163.43,163.72,163.43,163.58,31100.0,138.3964,138.6419,138.3964,138.5234,31100.0
2012-06-26 11:40:00,163.49,163.63,163.4,163.63,25800.0,138.4472,138.5657,138.371,138.5657,25800.0
2012-06-26 11:50:00,163.65,164.02,163.65,163.83,27600.0,138.5827,138.896,138.5827,138.7351,27600.0
2012-06-26 12:00:00,163.85,164.11,163.84,163.97,24100.0,138.752,138.9722,138.7436,138.8536,24100.0
2012-06-26 12:10:00,164.01,164.16,163.93,164.05,19700.0,138.8875,139.0145,138.8198,138.9214,19700.0
2012-06-26 12:20:00,164.0,164.08,163.91,163.99,14300.0,138.879,138.9468,138.8028,138.8706,14300.0
2012-06-26 12:30:00,163.99,164.35,163.99,164.31,148200.0,138.8706,139.1754,138.8706,139.1416,148200.0
2012-06-26 12:40:00,164.32,164.66,164.28,164.52,20400.0,139.15,139.4379,139.1162,139.3194,20400.0
2012-06-26 12:50:00,164.51,164.51,164.34,164.37,15700.0,139.3109,139.3109,139.167,139.1924,15700.0
2012-06-26 13:00:00,164.35,164.37,164.24,164.29,16400.0,139.1754,139.1924,139.0823,139.1246,16400.0
2012-06-26 13:10:00,164.3,164.5,164.3,164.38,37100.0,139.1331,139.3025,139.1331,139.2008,37100.0
2012-06-26 13:20:00,164.36,164.41,164.31,164.31,16100.0,139.1839,139.2262,139.1416,139.1416,16100.0
2012-06-26 13:30:00,164.31,164.44,164.09,164.39,22000.0,139.1416,139.2516,138.9553,139.2093,22000.0
2012-06-26 13:40:00,164.41,164.47,164.26,164.42,18000.0,139.2262,139.2771,139.0992,139.2347,18000.0
2012-06-26 13:50:00,164.48,164.58,164.38,164.45,13000.0,139.2855,139.3702,139.2008,139.2601,13000.0
2012-06-26 14:00:00,164.45,164.84,164.45,164.83,46400.0,139.2601,139.5904,139.2601,139.5819,46400.0
2012-06-26 14:10:00,164.86,165.1,164.85,165.1,46200.0,139.6073,139.8106,139.5988,139.8106,46200.0
2012-06-26 14:20:00,165.1,165.25,165.09,165.12,41700.0,139.8106,139.9376,139.8021,139.8275,41700.0
2012-06-26 14:30:00,165.15,165.16,164.8,164.92,22500.0,139.8529,139.8614,139.5565,139.6581,22500.0
2012-06-26 14:40:00,164.92,165.08,164.89,164.94,39100.0,139.6581,139.7936,139.6327,139.6751,39100.0
2012-06-26 14:50:00,164.91,164.93,164.62,164.85,40900.0,139.6497,139.6666,139.4041,139.5988,40900.0
2012-06-26 15:00:00,164.86,165.05,164.8,164.97,24100.0,139.6073,139.7682,139.5565,139.7005,24100.0
2012-06-26 15:10:00,164.98,165.09,164.83,164.96,46700.0,139.7089,139.8021,139.5819,139.692,46700.0
2012-06-26 15:20:00,164.98,165.02,164.69,164.83,32900.0,139.7089,139.7428,139.4634,139.5819,32900.0
2012-06-26 15:30:00,164.86,165.08,164.79,164.93,46300.0,139.6073,139.7936,139.548,139.6666,46300.0
2012-06-26 15:40:00,164.92,165.02,164.8,164.88,34100.0,139.6581,139.7428,139.5565,139.6243,34100.0
2012-06-26 15:50:00,164.87,164.87,164.53,164.67,196800.0,139.6158,139.6158,139.3279,139.4464,196800.0
2012-06-27 09:30:00,165.29,165.61,165.07,165.39,111300.0,139.9714,140.2424,139.7851,140.0561,111300.0
2012-06-27 09:40:00,165.41,165.48,164.76,164.8,28400.0,140.0731,140.1323,139.5226,139.5565,28400.0
2012-06-27 09:50:00,164.78,165.15,164.63,165.09,36700.0,139.5396,139.8529,139.4125,139.8021,36700.0
2012-06-27 10:00:00,165.14,165.8,164.95,165.61,45900.0,139.8444,140.4033,139.6835,140.2424,45900.0
2012-06-27 10:10:00,165.64,165.94,165.55,165.75,41300.0,140.2678,140.5219,140.1916,140.361,41300.0
2012-06-27 10:20:00,165.8,165.87,165.59,165.74,28600.0,140.4033,140.4626,140.2255,140.3525,28600.0
2012-06-27 10:30:00,165.7,165.79,165.5,165.6,37800.0,140.3186,140.3949,140.1493,140.234,37800.0
2012-06-27 10:40:00,165.6,165.6,165.24,165.43,36500.0,140.234,140.234,139.9291,140.09,36500.0
2012-06-27 10:50:00,165.4,165.6,165.19,165.55,26700.0,140.0646,140.234,139.8868,140.1916,26700.0
2012-06-27 11:00:00,165.55,165.66,165.48,165.48,19900.0,140.1916,140.2848,140.1323,140.1323,19900.0
2012-06-27 11:10:00,165.49,165.49,165.14,165.43,18900.0,140.1408,140.1408,139.8444,140.09,18900.0
2012-06-27 11:20:00,165.44,165.49,165.2,165.44,24800.0,140.0985,140.1408,139.8952,140.0985,24800.0
2012-06-27 11:30:00,165.46,165.8,165.46,165.8,22700.0,140.1154,140.4033,140.1154,140.4033,22700.0
2012-06-27 11:40:00,165.78,166.1,165.72,165.89,43800.0,140.3864,140.6574,140.3356,140.4795,43800.0
2012-06-27 11:50:00,165.9,165.95,165.8,165.92,15600.0,140.488,140.5304,140.4033,140.5049,15600.0
2012-06-27 12:00:00,165.94,166.33,165.89,166.23,55300.0,140.5219,140.8521,140.4795,140.7675,55300.0
2012-06-27 12:10:00,166.21,166.26,166.04,166.09,29600.0,140.7505,140.7929,140.6066,140.6489,29600.0
2012-06-27 12:20:00,166.1,166.26,166.06,166.14,22600.0,140.6574,140.7929,140.6235,140.6912,22600.0
2012-06-27 12:30:00,166.12,166.13,165.93,166.06,46400.0,140.6743,140.6828,140.5134,140.6235,46400.0
2012-06-27 12:40:00,166.06,166.21,166.01,166.05,42400.0,140.6235,140.7505,140.5812,140.615,42400.0
2012-06-27 12:50:00,166.05,166.2,165.97,165.99,39600.0,140.615,140.7421,140.5473,140.5642,39600.0
2012-06-27 13:00:00,165.99,166.14,165.94,166.14,54300.0,140.5642,140.6912,140.5219,140.6912,54300.0
2012-06-27 13:10:00,166.12,166.22,165.99,166.03,34200.0,140.6743,140.759,140.5642,140.5981,34200.0
2012-06-27 13:20:00,166.02,166.07,165.76,165.8,20100.0,140.5896,140.632,140.3695,140.4033,20100.0
2012-06-27 13:30:00,165.76,165.76,165.52,165.58,79000.0,140.3695,140.3695,140.1662,140.217,79000.0
2012-06-27 13:40:00,165.58,165.71,165.58,165.69,16000.0,140.217,140.3271,140.217,140.3102,16000.0
2012-06-27 13:50:00,165.69,165.69,165.51,165.66,21100.0,140.3102,140.3102,140.1577,140.2848,21100.0
2012-06-27 14:00:00,165.66,165.74,165.45,165.53,16800.0,140.2848,140.3525,140.1069,140.1747,16800.0
2012-06-27 14:10:00,165.53,165.58,165.41,165.48,28500.0,140.1747,140.217,140.0731,140.1323,28500.0
2012-06-27 14:20:00,165.51,165.61,165.45,165.47,17000.0,140.1577,140.2424,140.1069,140.1239,17000.0
2012-06-27 14:30:00,165.48,165.66,165.43,165.58,17100.0,140.1323,140.2848,140.09,140.217,17100.0
2012-06-27 14:40:00,165.58,165.7,165.49,165.62,14900.0,140.217,140.3186,140.1408,140.2509,14900.0
2012-06-27 14:50:00,165.62,165.69,165.52,165.61,34400.0,140.2509,140.3102,140.1662,140.2424,34400.0
2012-06-27 15:00:00,165.61,165.75,165.57,165.72,38200.0,140.2424,140.361,140.2086,140.3356,38200.0
2012-06-27 15:10:00,165.74,166.04,165.74,166.02,27500.0,140.3525,140.6066,140.3525,140.5896,27500.0
2012-06-27 15:20:00,166.03,166.23,166.03,166.16,64600.0,140.5981,140.7675,140.5981,140.7082,64600.0
2012-06-27 15:30:00,166.18,166.3,166.11,166.3,34100.0,140.7251,140.8267,140.6658,140.8267,34100.0
2012-06-27 15:40:00,166.28,166.52,166.09,166.18,66600.0,140.8098,141.013,140.6489,140.7251,66600.0
2012-06-27 15:50:00,166.17,166.19,165.97,166.17,181100.0,140.7167,140.7336,140.5473,140.7167,181100.0
2012-06-28 09:30:00,164.81,165.16,164.41,165.16,93500.0,139.565,139.8614,139.2262,139.8614,93500.0
2012-06-28 09:40:00,165.05,165.62,165.05,165.52,30400.0,139.7682,140.2509,139.7682,140.1662,30400.0
2012-06-28 09:50:00,165.48,165.79,165.34,165.45,37700.0,140.1323,140.3949,140.0138,140.1069,37700.0
2012-06-28 10:00:00,165.44,165.57,164.72,165.08,67300.0,140.0985,140.2086,139.4888,139.7936,67300.0
2012-06-28 10:10:00,165.09,165.67,164.94,165.66,67200.0,139.8021,140.2932,139.6751,140.2848,67200.0
2012-06-28 10:20:00,165.67,165.88,164.95,164.98,44300.0,140.2932,140.4711,139.6835,139.7089,44300.0
2012-06-28 10:30:00,164.94,164.94,164.13,164.22,85800.0,139.6751,139.6751,138.9891,139.0653,85800.0
2012-06-28 10:40:00,164.25,164.38,164.07,164.29,27200.0,139.0908,139.2008,138.9383,139.1246,27200.0
2012-06-28 10:50:00,164.3,164.48,164.23,164.45,23300.0,139.1331,139.2855,139.0738,139.2601,23300.0
2012-06-28 11:00:00,164.43,164.47,164.16,164.45,35800.0,139.2432,139.2771,139.0145,139.2601,35800.0
2012-06-28 11:10:00,164.47,164.67,164.41,164.62,30200.0,139.2771,139.4464,139.2262,139.4041,30200.0
2012-06-28 11:20:00,164.62,164.94,164.62,164.88,17200.0,139.4041,139.6751,139.4041,139.6243,17200.0
2012-06-28 11:30:00,164.88,165.09,164.88,165.02,18700.0,139.6243,139.8021,139.6243,139.7428,18700.0
2012-06-28 11:40:00,164.99,164.99,164.77,164.81,33700.0,139.7174,139.7174,139.5311,139.565,33700.0
2012-06-28 11:50:00,164.8,164.88,164.71,164.84,17100.0,139.5565,139.6243,139.4803,139.5904,17100.0
2012-06-28 12:00:00,164.83,164.94,164.77,164.85,18000.0,139.5819,139.6751,139.5311,139.5988,18000.0
2012-06-28 12:10:00,164.87,164.89,164.66,164.7,14800.0,139.6158,139.6327,139.4379,139.4718,14800.0
2012-06-28 12:20:00,164.7,164.72,164.48,164.6,25200.0,139.4718,139.4888,139.2855,139.3871,25200.0
2012-06-28 12:30:00,164.58,164.61,164.33,164.47,19500.0,139.3702,139.3956,139.1585,139.2771,19500.0
2012-06-28 12:40:00,164.45,164.49,164.39,164.45,14400.0,139.2601,139.294,139.2093,139.2601,14400.0
2012-06-28 12:50:00,164.46,164.72,164.46,164.69,27000.0,139.2686,139.4888,139.2686,139.4634,27000.0
2012-06-28 13:00:00,164.65,164.73,164.46,164.67,22600.0,139.4295,139.4972,139.2686,139.4464,22600.0
2012-06-28 13:10:00,164.66,164.73,164.53,164.54,20100.0,139.4379,139.4972,139.3279,139.3363,20100.0
2012-06-28 13:20:00,164.54,164.75,164.52,164.67,48700.0,139.3363,139.5142,139.3194,139.4464,48700.0
2012-06-28 13:30:00,164.64,164.66,164.34,164.35,20200.0,139.421,139.4379,139.167,139.1754,20200.0
2012-06-28 13:40:00,164.34,164.41,164.24,164.3,26400.0,139.167,139.2262,139.0823,139.1331,26400.0
2012-06-28 13:50:00,164.26,164.62,164.23,164.53,52500.0,139.0992,139.4041,139.0738,139.3279,52500.0
2012-06-28 14:00:00,164.56,164.58,164.36,164.39,132800.0,139.3533,139.3702,139.1839,139.2093,132800.0
2012-06-28 14:10:00,164.4,164.45,164.17,164.3,70400.0,139.2178,139.2601,139.023,139.1331,70400.0
2012-06-28 14:20:00,164.3,164.35,164.14,164.27,103500.0,139.1331,139.1754,138.9976,139.1077,103500.0
2012-06-28 14:30:00,164.27,164.35,164.13,164.23,106200.0,139.1077,139.1754,138.9891,139.0738,106200.0
2012-06-28 14:40:00,164.24,164.4,164.21,164.37,88900.0,139.0823,139.2178,139.0569,139.1924,88900.0
2012-06-28 14:50:00,164.38,164.54,164.31,164.52,95600.0,139.2008,139.3363,139.1416,139.3194,95600.0
2012-06-28 15:00:00,164.52,164.81,164.5,164.68,111900.0,139.3194,139.565,139.3025,139.4549,111900.0
2012-06-28 15:10:00,164.69,164.76,164.59,164.74,96500.0,139.4634,139.5226,139.3787,139.5057,96500.0
2012-06-28 15:20:00,164.73,165.12,164.73,165.11,92100.0,139.4972,139.8275,139.4972,139.819,92100.0
2012-06-28 15:30:00,165.11,166.28,165.04,166.2,217300.0,139.819,140.8098,139.7597,140.7421,217300.0
2012-06-28 15:40:00,166.21,166.39,165.92,166.26,256500.0,140.7505,140.903,140.5049,140.7929,256500.0
2012-06-28 15:50:00,166.28,166.61,166.18,166.57,357100.0,140.8098,141.0893,140.7251,141.0554,357100.0
2012-06-29 09:30:00,170.22,170.41,169.7,169.76,196200.0,144.1463,144.3072,143.7059,143.7567,196200.0
2012-06-29 09:40:00,169.81,169.87,169.52,169.61,47200.0,143.7991,143.8499,143.5535,143.6297,47200.0
2012-06-29 09:50:00,169.59,169.78,169.46,169.78,27600.0,143.6128,143.7737,143.5027,143.7737,27600.0
2012-06-29 10:00:00,169.8,170.08,169.78,170.06,113500.0,143.7906,144.0277,143.7737,144.0108,113500.0
2012-06-29 10:10:00,170.0,170.64,170.0,170.62,98700.0,143.96,144.502,143.96,144.485,98700.0
2012-06-29 10:20:00,170.62,170.71,170.46,170.48,38600.0,144.485,144.5612,144.3495,144.3665,38600.0
2012-06-29 10:30:00,170.57,170.57,170.28,170.42,37700.0,144.4427,144.4427,144.1971,144.3157,37700.0
2012-06-29 10:40:00,170.42,170.61,170.4,170.46,36200.0,144.3157,144.4765,144.2987,144.3495,36200.0
2012-06-29 10:50:00,170.46,170.53,170.42,170.51,17000.0,144.3495,144.4088,144.3157,144.3919,17000.0
2012-06-29 11:00:00,170.58,170.66,170.43,170.47,32600.0,144.4511,144.5189,144.3241,144.358,32600.0
2012-06-29 11:10:00,170.45,170.66,170.45,170.58,15500.0,144.3411,144.5189,144.3411,144.4511,15500.0
2012-06-29 11:20:00,170.66,170.79,170.63,170.75,16100.0,144.5189,144.629,144.4935,144.5951,16100.0
2012-06-29 11:30:00,170.78,170.81,170.61,170.73,14600.0,144.6205,144.6459,144.4765,144.5782,14600.0
2012-06-29 11:40:00,170.72,170.77,170.5,170.64,17300.0,144.5697,144.612,144.3834,144.502,17300.0
2012-06-29 11:50:00,170.58,170.71,170.54,170.66,6600.0,144.4511,144.5612,144.4173,144.5189,6600.0
2012-06-29 12:00:00,170.66,170.71,170.64,170.68,6800.0,144.5189,144.5612,144.502,144.5358,6800.0
2012-06-29 12:10:00,170.65,170.73,170.55,170.68,16200.0,144.5104,144.5782,144.4257,144.5358,16200.0
2012-06-29 12:20:00,170.67,170.78,170.61,170.76,13900.0,144.5274,144.6205,144.4765,144.6036,13900.0
2012-06-29 12:30:00,170.76,170.78,170.67,170.69,15700.0,144.6036,144.6205,144.5274,144.5443,15700.0
2012-06-29 12:40:00,170.68,170.77,170.64,170.7,12200.0,144.5358,144.612,144.502,144.5528,12200.0
2012-06-29 12:50:00,170.67,170.91,170.65,170.91,22600.0,144.5274,144.7306,144.5104,144.7306,22600.0
2012-06-29 13:00:00,170.91,171.01,170.84,170.99,11500.0,144.7306,144.8153,144.6713,144.7983,11500.0
2012-06-29 13:10:00,170.99,171.07,170.96,171.03,13100.0,144.7983,144.8661,144.7729,144.8322,13100.0
2012-06-29 13:20:00,171.02,171.18,171.02,171.12,19600.0,144.8237,144.9592,144.8237,144.9084,19600.0
2012-06-29 13:30:00,171.1,171.15,171.06,171.08,13300.0,144.8915,144.9338,144.8576,144.8746,13300.0
2012-06-29 13:40:00,171.06,171.17,171.04,171.14,11200.0,144.8576,144.9508,144.8407,144.9254,11200.0
2012-06-29 13:50:00,171.1,171.22,171.07,171.17,20900.0,144.8915,144.9931,144.8661,144.9508,20900.0
2012-06-29 14:00:00,171.17,171.23,171.02,171.03,26200.0,144.9508,145.0016,144.8237,144.8322,26200.0
2012-06-29 14:10:00,171.02,171.17,171.01,171.15,25300.0,144.8237,144.9508,144.8153,144.9338,25300.0
2012-06-29 14:20:00,171.16,171.44,171.12,171.43,41500.0,144.9423,145.1794,144.9084,145.1709,41500.0
2012-06-29 14:30:00,171.4,171.41,171.13,171.18,39600.0,145.1455,145.154,144.9169,144.9592,39600.0
2012-06-29 14:40:00,171.21,171.31,171.1,171.29,44600.0,144.9846,145.0693,144.8915,145.0524,44600.0
2012-06-29 14:50:00,171.29,171.34,171.2,171.33,30100.0,145.0524,145.0947,144.9762,145.0863,30100.0
2012-06-29 15:00:00,171.33,171.33,171.19,171.27,29000.0,145.0863,145.0863,144.9677,145.0355,29000.0
2012-06-29 15:10:00,171.27,171.3,171.14,171.18,61400.0,145.0355,145.0609,144.9254,144.9592,61400.0
2012-06-29 15:20:00,171.16,171.17,170.99,171.03,49300.0,144.9423,144.9508,144.7983,144.8322,49300.0
2012-06-29 15:30:00,171.05,171.2,170.89,171.05,75900.0,144.8492,144.9762,144.7137,144.8492,75900.0
2012-06-29 15:40:00,171.05,171.21,170.86,171.21,106300.0,144.8492,144.9846,144.6883,144.9846,106300.0
2012-06-29 15:50:00,171.2,171.41,171.1,171.41,336300.0,144.9762,145.154,144.8915,145.154,336300.0
2012-07-02 09:30:00,172.33,172.5,172.02,172.27,203300.0,145.9331,146.077,145.6706,145.8823,203300.0
2012-07-02 09:40:00,172.35,172.63,171.9,172.58,79100.0,145.95,146.1871,145.569,146.1448,79100.0
2012-07-02 09:50:00,172.59,172.59,171.88,172.08,71300.0,146.1533,146.1533,145.552,145.7214,71300.0
2012-07-02 10:00:00,171.8,171.8,170.97,171.01,42300.0,145.4843,145.4843,144.7814,144.8153,42300.0
2012-07-02 10:10:00,171.04,171.54,171.03,171.45,23500.0,144.8407,145.2641,144.8322,145.1879,23500.0
2012-07-02 10:20:00,171.45,171.78,171.4,171.46,41100.0,145.1879,145.4673,145.1455,145.1963,41100.0
2012-07-02 10:30:00,171.46,171.64,171.32,171.38,31800.0,145.1963,145.3488,145.0778,145.1286,31800.0
2012-07-02 10:40:00,171.45,171.88,171.34,171.79,24800.0,145.1879,145.552,145.0947,145.4758,24800.0
2012-07-02 10:50:00,171.83,171.91,171.63,171.67,14300.0,145.5097,145.5774,145.3403,145.3742,14300.0
2012-07-02 11:00:00,171.67,171.71,171.52,171.61,13500.0,145.3742,145.4081,145.2472,145.3234,13500.0
2012-07-02 11:10:00,171.54,171.54,171.17,171.44,35400.0,145.2641,145.2641,144.9508,145.1794,35400.0
2012-07-02 11:20:00,171.37,171.53,171.29,171.29,76300.0,145.1201,145.2556,145.0524,145.0524,76300.0
2012-07-02 11:30:00,171.33,171.75,171.33,171.63,8800.0,145.0863,145.4419,145.0863,145.3403,8800.0
2012-07-02 11:40:00,171.58,171.58,171.33,171.33,9100.0,145.298,145.298,145.0863,145.0863,9100.0
2012-07-02 11:50:00,171.38,171.42,171.26,171.26,6400.0,145.1286,145.1625,145.027,145.027,6400.0
2012-07-02 12:00:00,171.29,171.32,171.2,171.31,11000.0,145.0524,145.0778,144.9762,145.0693,11000.0
2012-07-02 12:10:00,171.32,171.52,171.27,171.38,6500.0,145.0778,145.2472,145.0355,145.1286,6500.0
2012-07-02 12:20:00,171.38,171.64,171.38,171.46,19100.0,145.1286,145.3488,145.1286,145.1963,19100.0
2012-07-02 12:30:00,171.5,171.63,171.47,171.6,6900.0,145.2302,145.3403,145.2048,145.3149,6900.0
2012-07-02 12:40:00,171.65,171.68,171.54,171.67,20700.0,145.3572,145.3826,145.2641,145.3742,20700.0
2012-07-02 12:50:00,171.7,171.93,171.69,171.71,37100.0,145.3996,145.5944,145.3911,145.4081,37100.0
2012-07-02 13:00:00,171.73,171.74,171.57,171.59,31300.0,145.425,145.4335,145.2895,145.3064,31300.0
2012-07-02 13:10:00,171.64,171.64,171.5,171.55,12200.0,145.3488,145.3488,145.2302,145.2726,12200.0
2012-07-02 13:20:00,171.55,171.6,171.51,171.53,11100.0,145.2726,145.3149,145.2387,145.2556,11100.0
2012-07-02 13:30:00,171.58,171.59,171.46,171.51,15700.0,145.298,145.3064,145.1963,145.2387,15700.0
2012-07-02 13:40:00,171.47,171.49,171.35,171.46,41100.0,145.2048,145.2218,145.1032,145.1963,41100.0
2012-07-02 13:50:00,171.47,171.47,171.34,171.4,8700.0,145.2048,145.2048,145.0947,145.1455,8700.0
2012-07-02 14:00:00,171.4,171.48,171.18,171.46,35200.0,145.1455,145.2133,144.9592,145.1963,35200.0
2012-07-02 14:10:00,171.51,171.8,171.5,171.74,52300.0,145.2387,145.4843,145.2302,145.4335,52300.0
2012-07-02 14:20:00,171.72,171.79,171.66,171.7,32400.0,145.4165,145.4758,145.3657,145.3996,32400.0
2012-07-02 14:30:00,171.71,171.79,171.63,171.69,25100.0,145.4081,145.4758,145.3403,145.3911,25100.0
2012-07-02 14:40:00,171.71,171.74,171.58,171.64,16400.0,145.4081,145.4335,145.298,145.3488,16400.0
2012-07-02 14:50:00,171.61,171.77,171.6,171.7,9500.0,145.3234,145.4589,145.3149,145.3996,9500.0
2012-07-02 15:00:00,171.7,171.75,171.58,171.58,67600.0,145.3996,145.4419,145.298,145.298,67600.0
2012-07-02 15:10:00,171.58,171.7,171.5,171.68,54400.0,145.298,145.3996,145.2302,145.3826,54400.0
2012-07-02 15:20:00,171.68,171.79,171.6,171.77,42000.0,145.3826,145.4758,145.3149,145.4589,42000.0
2012-07-02 15:30:00,171.77,172.03,171.73,171.94,81200.0,145.4589,145.679,145.425,145.6028,81200.0
2012-07-02 15:40:00,171.94,172.21,171.9,172.13,69600.0,145.6028,145.8315,145.569,145.7637,69600.0
2012-07-02 15:50:00,172.1,172.51,172.1,172.45,279000.0,145.7383,146.0855,145.7383,146.0347,279000.0
2012-07-03 09:30:00,172.62,172.81,172.5,172.81,60000.0,146.1787,146.3396,146.077,146.3396,60000.0
2012-07-03 09:40:00,172.84,173.25,172.84,173.2,74400.0,146.365,146.7122,146.365,146.6698,74400.0
2012-07-03 09:50:00,173.21,173.51,173.2,173.43,18700.0,146.6783,146.9323,146.6698,146.8646,18700.0
2012-07-03 10:00:00,173.45,173.73,173.45,173.58,40000.0,146.8815,147.1186,146.8815,146.9916,40000.0
2012-07-03 10:10:00,173.61,173.61,173.33,173.36,32800.0,147.017,147.017,146.7799,146.8053,32800.0
2012-07-03 10:20:00,173.34,173.55,173.34,173.44,30900.0,146.7884,146.9662,146.7884,146.8731,30900.0
2012-07-03 10:30:00,173.48,173.9,173.48,173.74,37700.0,146.9069,147.2626,146.9069,147.1271,37700.0
2012-07-03 10:40:00,173.82,173.95,173.68,173.76,18000.0,147.1949,147.3049,147.0763,147.144,18000.0
2012-07-03 10:50:00,173.71,173.83,173.67,173.78,13700.0,147.1017,147.2033,147.0678,147.161,13700.0
2012-07-03 11:00:00,173.8,174.05,173.76,173.98,22500.0,147.1779,147.3896,147.144,147.3303,22500.0
2012-07-03 11:10:00,174.0,174.2,173.96,174.2,14300.0,147.3473,147.5166,147.3134,147.5166,14300.0
2012-07-03 11:20:00,174.23,174.43,174.23,174.41,19700.0,147.542,147.7114,147.542,147.6945,19700.0
2012-07-03 11:30:00,174.4,174.5,174.35,174.43,65200.0,147.686,147.7707,147.6437,147.7114,65200.0
2012-07-03 11:40:00,174.46,174.49,174.3,174.46,34900.0,147.7368,147.7622,147.6013,147.7368,34900.0
2012-07-03 11:50:00,174.45,174.59,174.44,174.52,61000.0,147.7284,147.8469,147.7199,147.7876,61000.0
2012-07-03 12:00:00,174.55,174.6,174.35,174.37,18500.0,147.813,147.8554,147.6437,147.6606,18500.0
2012-07-03 12:10:00,174.36,174.45,174.21,174.23,39500.0,147.6521,147.7284,147.5251,147.542,39500.0
2012-07-03 12:20:00,174.21,174.22,174.12,174.16,10000.0,147.5251,147.5336,147.4489,147.4828,10000.0
2012-07-03 12:30:00,174.17,174.24,173.99,174.24,56800.0,147.4912,147.5505,147.3388,147.5505,56800.0
2012-07-03 12:40:00,174.23,174.25,174.01,174.06,55400.0,147.542,147.559,147.3557,147.3981,55400.0
2012-07-03 12:50:00,174.1,174.47,174.09,174.47,92600.0,147.432,147.7453,147.4235,147.7453,92600.0
2012-07-05 09:30:00,174.43,174.67,174.07,174.54,169200.0,147.7114,147.9147,147.4066,147.8046,169200.0
2012-07-05 09:40:00,174.52,174.66,173.78,173.84,169700.0,147.7876,147.9062,147.161,147.2118,169700.0
2012-07-05 09:50:00,173.85,173.95,173.51,173.57,44100.0,147.2203,147.3049,146.9323,146.9831,44100.0
2012-07-05 10:00:00,173.52,173.68,173.19,173.26,76100.0,146.9408,147.0763,146.6614,146.7206,76100.0
2012-07-05 10:10:00,173.35,173.85,173.25,173.81,80000.0,146.7968,147.2203,146.7122,147.1864,80000.0
2012-07-05 10:20:00,173.82,174.0,173.76,173.91,61800.0,147.1949,147.3473,147.144,147.2711,61800.0
2012-07-05 10:30:00,173.9,174.16,173.9,174.16,19200.0,147.2626,147.4828,147.2626,147.4828,19200.0
2012-07-05 10:40:00,174.17,174.45,174.17,174.35,68700.0,147.4912,147.7284,147.4912,147.6437,68700.0
2012-07-05 10:50:00,174.4,174.56,174.38,174.5,19600.0,147.686,147.8215,147.6691,147.7707,19600.0
2012-07-05 11:00:00,174.56,174.89,174.51,174.89,76300.0,147.8215,148.101,147.7792,148.101,76300.0
2012-07-05 11:10:00,174.91,174.91,174.58,174.74,10100.0,148.1179,148.1179,147.8384,147.9739,10100.0
2012-07-05 11:20:00,174.79,174.81,174.58,174.71,14600.0,148.0163,148.0332,147.8384,147.9485,14600.0
2012-07-05 11:30:00,174.75,174.9,174.44,174.46,93300.0,147.9824,148.1094,147.7199,147.7368,93300.0
2012-07-05 11:40:00,174.48,174.74,174.41,174.71,18200.0,147.7538,147.9739,147.6945,147.9485,18200.0
2012-07-05 11:50:00,174.73,174.75,174.61,174.72,11100.0,147.9655,147.9824,147.8638,147.957,11100.0
2012-07-05 12:00:00,174.72,174.83,174.67,174.71,15200.0,147.957,148.0501,147.9147,147.9485,15200.0
2012-07-05 12:10:00,174.71,174.86,174.7,174.73,8800.0,147.9485,148.0755,147.9401,147.9655,8800.0
2012-07-05 12:20:00,174.73,174.77,174.53,174.65,16500.0,147.9655,147.9993,147.7961,147.8977,16500.0
2012-07-05 12:30:00,174.51,174.56,174.41,174.51,14300.0,147.7792,147.8215,147.6945,147.7792,14300.0
2012-07-05 12:40:00,174.52,174.64,174.48,174.51,8200.0,147.7876,147.8892,147.7538,147.7792,8200.0
2012-07-05 12:50:00,174.56,174.69,174.54,174.69,12400.0,147.8215,147.9316,147.8046,147.9316,12400.0
2012-07-05 13:00:00,174.71,174.8,174.67,174.76,10600.0,147.9485,148.0247,147.9147,147.9909,10600.0
2012-07-05 13:10:00,174.79,174.83,174.64,174.72,11900.0,148.0163,148.0501,147.8892,147.957,11900.0
2012-07-05 13:20:00,174.74,174.86,174.73,174.78,7500.0,147.9739,148.0755,147.9655,148.0078,7500.0
2012-07-05 13:30:00,174.78,174.83,174.57,174.69,53100.0,148.0078,148.0501,147.83,147.9316,53100.0
2012-07-05 13:40:00,174.7,175.04,174.67,174.99,15700.0,147.9401,148.228,147.9147,148.1856,15700.0
2012-07-05 13:50:00,174.98,175.02,174.91,175.01,18100.0,148.1772,148.211,148.1179,148.2026,18100.0
2012-07-05 14:00:00,174.97,175.04,174.77,174.79,17100.0,148.1687,148.228,147.9993,148.0163,17100.0
2012-07-05 14:10:00,174.81,174.93,174.8,174.9,14600.0,148.0332,148.1348,148.0247,148.1094,14600.0
2012-07-05 14:20:00,174.88,174.96,174.88,174.96,13100.0,148.0925,148.1602,148.0925,148.1602,13100.0
2012-07-05 14:30:00,174.93,174.93,174.72,174.79,10600.0,148.1348,148.1348,147.957,148.0163,10600.0
2012-07-05 14:40:00,174.81,174.92,174.74,174.81,22100.0,148.0332,148.1264,147.9739,148.0332,22100.0
2012-07-05 14:50:00,174.81,174.83,174.67,174.73,32600.0,148.0332,148.0501,147.9147,147.9655,32600.0
2012-07-05 15:00:00,174.77,174.86,174.69,174.85,66100.0,147.9993,148.0755,147.9316,148.0671,66100.0
2012-07-05 15:10:00,174.85,174.85,174.57,174.57,55600.0,148.0671,148.0671,147.83,147.83,55600.0
2012-07-05 15:20:00,174.57,174.7,174.39,174.67,76200.0,147.83,147.9401,147.6775,147.9147,76200.0
2012-07-05 15:30:00,174.67,174.7,174.52,174.59,67100.0,147.9147,147.9401,147.7876,147.8469,67100.0
2012-07-05 15:40:00,174.59,174.75,174.5,174.6,66500.0,147.8469,147.9824,147.7707,147.8554,66500.0
2012-07-05 15:50:00,174.66,174.72,174.42,174.48,191400.0,147.9062,147.957,147.7029,147.7538,191400.0
2012-07-06 09:30:00,172.81,172.96,172.57,172.76,89000.0,146.3396,146.4666,146.1363,146.2972,89000.0
2012-07-06 09:40:00,172.73,172.99,172.51,172.55,48000.0,146.2718,146.492,146.0855,146.1194,48000.0
2012-07-06 09:50:00,172.56,172.63,172.31,172.6,49700.0,146.1279,146.1871,145.9161,146.1617,49700.0
2012-07-06 10:00:00,172.61,172.63,172.13,172.21,32500.0,146.1702,146.1871,145.7637,145.8315,32500.0
2012-07-06 10:10:00,172.16,172.34,172.03,172.14,39300.0,145.7891,145.9416,145.679,145.7722,39300.0
2012-07-06 10:20:00,172.16,172.64,172.1,172.32,19500.0,145.7891,146.1956,145.7383,145.9246,19500.0
2012-07-06 10:30:00,172.35,172.44,172.11,172.32,14400.0,145.95,146.0262,145.7468,145.9246,14400.0
2012-07-06 10:40:00,172.36,172.38,172.09,172.09,29600.0,145.9585,145.9754,145.7298,145.7298,29600.0
2012-07-06 10:50:00,172.07,172.18,172.0,172.09,9600.0,145.7129,145.8061,145.6536,145.7298,9600.0
2012-07-06 11:00:00,172.07,172.2,171.92,172.13,6000.0,145.7129,145.823,145.5859,145.7637,6000.0
2012-07-06 11:10:00,172.12,172.18,171.98,172.18,23500.0,145.7553,145.8061,145.6367,145.8061,23500.0
2012-07-06 11:20:00,172.16,172.18,171.76,171.76,23900.0,145.7891,145.8061,145.4504,145.4504,23900.0
2012-07-06 11:30:00,171.76,171.91,171.72,171.86,26700.0,145.4504,145.5774,145.4165,145.5351,26700.0
2012-07-06 11:40:00,171.81,172.01,171.81,171.94,10000.0,145.4927,145.6621,145.4927,145.6028,10000.0
2012-07-06 11:50:00,171.95,171.97,171.69,171.72,7700.0,145.6113,145.6282,145.3911,145.4165,7700.0
2012-07-06 12:00:00,171.69,171.78,171.58,171.75,10500.0,145.3911,145.4673,145.298,145.4419,10500.0
2012-07-06 12:10:00,171.76,171.79,171.59,171.71,8200.0,145.4504,145.4758,145.3064,145.4081,8200.0
2012-07-06 12:20:00,171.71,171.72,171.57,171.72,11600.0,145.4081,145.4165,145.2895,145.4165,11600.0
2012-07-06 12:30:00,171.72,171.82,171.68,171.72,14200.0,145.4165,145.5012,145.3826,145.4165,14200.0
2012-07-06 12:40:00,171.73,172.02,171.73,171.98,6700.0,145.425,145.6706,145.425,145.6367,6700.0
2012-07-06 12:50:00,172.01,172.02,171.9,171.95,3600.0,145.6621,145.6706,145.569,145.6113,3600.0
2012-07-06 13:00:00,171.99,172.03,171.81,171.83,3800.0,145.6452,145.679,145.4927,145.5097,3800.0
2012-07-06 13:10:00,171.86,172.03,171.82,171.99,14500.0,145.5351,145.679,145.5012,145.6452,14500.0
2012-07-06 13:20:00,171.95,171.96,171.77,171.77,3200.0,145.6113,145.6198,145.4589,145.4589,3200.0
2012-07-06 13:30:00,171.78,171.78,171.73,171.77,1900.0,145.4673,145.4673,145.425,145.4589,1900.0
2012-07-06 13:40:00,171.77,171.77,171.6,171.65,8500.0,145.4589,145.4589,145.3149,145.3572,8500.0
2012-07-06 13:50:00,171.64,171.76,171.64,171.76,150900.0,145.3488,145.4504,145.3488,145.4504,150900.0
2012-07-06 14:00:00,171.75,171.77,171.63,171.63,43000.0,145.4419,145.4589,145.3403,145.3403,43000.0
2012-07-06 14:10:00,171.61,171.71,171.6,171.6,202900.0,145.3234,145.4081,145.3149,145.3149,202900.0
2012-07-06 14:20:00,171.58,171.72,171.54,171.7,15000.0,145.298,145.4165,145.2641,145.3996,15000.0
2012-07-06 14:30:00,171.69,171.83,171.68,171.81,14200.0,145.3911,145.5097,145.3826,145.4927,14200.0
2012-07-06 14:40:00,171.78,171.84,171.73,171.78,10800.0,145.4673,145.5181,145.425,145.4673,10800.0
2012-07-06 14:50:00,171.78,171.92,171.75,171.84,10400.0,145.4673,145.5859,145.4419,145.5181,10400.0
2012-07-06 15:00:00,171.81,171.94,171.69,171.89,13700.0,145.4927,145.6028,145.3911,145.5605,13700.0
2012-07-06 15:10:00,171.92,172.29,171.89,172.29,34300.0,145.5859,145.8992,145.5605,145.8992,34300.0
2012-07-06 15:20:00,172.2,172.26,172.07,172.26,23000.0,145.823,145.8738,145.7129,145.8738,23000.0
2012-07-06 15:30:00,172.26,172.49,172.23,172.27,49300.0,145.8738,146.0686,145.8484,145.8823,49300.0
2012-07-06 15:40:00,172.3,172.49,172.18,172.3,69600.0,145.9077,146.0686,145.8061,145.9077,69600.0
2012-07-06 15:50:00,172.32,172.47,172.19,172.45,97300.0,145.9246,146.0516,145.8145,146.0347,97300.0
2012-07-09 09:30:00,172.3,172.44,172.13,172.36,54500.0,145.9077,146.0262,145.7637,145.9585,54500.0
2012-07-09 09:40:00,172.35,172.35,171.56,171.7,52800.0,145.95,145.95,145.281,145.3996,52800.0
2012-07-09 09:50:00,171.67,171.75,171.37,171.5,20200.0,145.3742,145.4419,145.1201,145.2302,20200.0
2012-07-09 10:00:00,171.47,171.57,171.19,171.41,46300.0,145.2048,145.2895,144.9677,145.154,46300.0
2012-07-09 10:10:00,171.42,171.45,171.13,171.15,12500.0,145.1625,145.1879,144.9169,144.9338,12500.0
2012-07-09 10:20:00,171.17,171.23,171.01,171.16,15200.0,144.9508,145.0016,144.8153,144.9423,15200.0
2012-07-09 10:30:00,171.18,171.48,171.0,171.46,14700.0,144.9592,145.2133,144.8068,145.1963,14700.0
2012-07-09 10:40:00,171.51,171.84,171.47,171.84,15600.0,145.2387,145.5181,145.2048,145.5181,15600.0
2012-07-09 10:50:00,171.86,171.95,171.55,171.68,19700.0,145.5351,145.6113,145.2726,145.3826,19700.0
2012-07-09 11:00:00,171.69,171.69,171.52,171.53,10700.0,145.3911,145.3911,145.2472,145.2556,10700.0
2012-07-09 11:10:00,171.44,171.53,171.33,171.45,11200.0,145.1794,145.2556,145.0863,145.1879,11200.0
2012-07-09 11:20:00,171.46,171.58,171.31,171.42,8600.0,145.1963,145.298,145.0693,145.1625,8600.0
2012-07-09 11:30:00,171.46,171.47,171.14,171.25,8300.0,145.1963,145.2048,144.9254,145.0185,8300.0
2012-07-09 11:40:00,171.26,171.43,171.2,171.39,8500.0,145.027,145.1709,144.9762,145.1371,8500.0
2012-07-09 11:50:00,171.35,171.35,171.04,171.06,20300.0,145.1032,145.1032,144.8407,144.8576,20300.0
2012-07-09 12:00:00,171.03,171.2,171.03,171.15,259300.0,144.8322,144.9762,144.8322,144.9338,259300.0
2012-07-09 12:10:00,171.16,171.39,171.15,171.38,42200.0,144.9423,145.1371,144.9338,145.1286,42200.0
2012-07-09 12:20:00,171.38,171.6,171.38,171.42,29100.0,145.1286,145.3149,145.1286,145.1625,29100.0
2012-07-09 12:30:00,171.44,171.53,171.28,171.35,68100.0,145.1794,145.2556,145.0439,145.1032,68100.0
2012-07-09 12:40:00,171.33,171.35,171.23,171.35,30900.0,145.0863,145.1032,145.0016,145.1032,30900.0
2012-07-09 12:50:00,171.34,171.46,171.3,171.3,41400.0,145.0947,145.1963,145.0609,145.0609,41400.0
2012-07-09 13:00:00,171.3,171.46,171.28,171.31,30300.0,145.0609,145.1963,145.0439,145.0693,30300.0
2012-07-09 13:10:00,171.32,171.36,171.22,171.34,6600.0,145.0778,145.1117,144.9931,145.0947,6600.0
2012-07-09 13:20:00,171.42,171.79,171.41,171.75,67700.0,145.1625,145.4758,145.154,145.4419,67700.0
2012-07-09 13:30:00,171.78,171.91,171.49,171.88,232200.0,145.4673,145.5774,145.2218,145.552,232200.0
2012-07-09 13:40:00,171.93,171.96,171.78,171.79,21300.0,145.5944,145.6198,145.4673,145.4758,21300.0
2012-07-09 13:50:00,171.75,171.77,171.69,171.76,15900.0,145.4419,145.4589,145.3911,145.4504,15900.0
2012-07-09 14:00:00,171.78,171.78,171.67,171.71,13100.0,145.4673,145.4673,145.3742,145.4081,13100.0
2012-07-09 14:10:00,171.69,171.77,171.45,171.45,56400.0,145.3911,145.4589,145.1879,145.1879,56400.0
2012-07-09 14:20:00,171.48,171.48,171.37,171.4,7200.0,145.2133,145.2133,145.1201,145.1455,7200.0
2012-07-09 14:30:00,171.41,171.54,171.4,171.5,15000.0,145.154,145.2641,145.1455,145.2302,15000.0
2012-07-09 14:40:00,171.52,171.54,171.19,171.24,11200.0,145.2472,145.2641,144.9677,145.01,11200.0
2012-07-09 14:50:00,171.24,171.43,171.24,171.39,9600.0,145.01,145.1709,145.01,145.1371,9600.0
2012-07-09 15:00:00,171.38,171.63,171.34,171.58,14000.0,145.1286,145.3403,145.0947,145.298,14000.0
2012-07-09 15:10:00,171.6,171.63,171.46,171.53,18400.0,145.3149,145.3403,145.1963,145.2556,18400.0
2012-07-09 15:20:00,171.51,171.66,171.37,171.57,22200.0,145.2387,145.3657,145.1201,145.2895,22200.0
2012-07-09 15:30:00,171.54,171.68,171.38,171.51,21500.0,145.2641,145.3826,145.1286,145.2387,21500.0
2012-07-09 15:40:00,171.54,171.86,171.49,171.84,21700.0,145.2641,145.5351,145.2218,145.5181,21700.0
2012-07-09 15:50:00,171.82,171.92,171.71,171.85,124100.0,145.5012,145.5859,145.4081,145.5266,124100.0
2012-07-10 09:30:00,173.07,173.22,172.61,173.07,74300.0,146.5597,146.6868,146.1702,146.5597,74300.0
2012-07-10 09:40:00,173.06,173.09,172.56,172.61,57800.0,146.5513,146.5767,146.1279,146.1702,57800.0
2012-07-10 09:50:00,172.62,172.62,172.29,172.32,25300.0,146.1787,146.1787,145.8992,145.9246,25300.0
2012-07-10 10:00:00,172.31,172.46,171.85,171.88,36100.0,145.9161,146.0432,145.5266,145.552,36100.0
2012-07-10 10:10:00,171.78,171.94,171.57,171.6,23100.0,145.4673,145.6028,145.2895,145.3149,23100.0
2012-07-10 10:20:00,171.58,172.0,171.5,171.97,52700.0,145.298,145.6536,145.2302,145.6282,52700.0
2012-07-10 10:30:00,171.92,172.01,171.5,171.52,16100.0,145.5859,145.6621,145.2302,145.2472,16100.0
2012-07-10 10:40:00,171.49,171.76,171.36,171.65,25700.0,145.2218,145.4504,145.1117,145.3572,25700.0
2012-07-10 10:50:00,171.62,171.64,171.26,171.49,38500.0,145.3318,145.3488,145.027,145.2218,38500.0
2012-07-10 11:00:00,171.48,171.48,171.06,171.16,38900.0,145.2133,145.2133,144.8576,144.9423,38900.0
2012-07-10 11:10:00,171.13,171.28,171.02,171.24,20900.0,144.9169,145.0439,144.8237,145.01,20900.0
2012-07-10 11:20:00,171.34,171.48,171.26,171.31,14900.0,145.0947,145.2133,145.027,145.0693,14900.0
2012-07-10 11:30:00,171.27,171.43,171.2,171.41,16200.0,145.0355,145.1709,144.9762,145.154,16200.0
2012-07-10 11:40:00,171.43,171.46,171.29,171.39,11800.0,145.1709,145.1963,145.0524,145.1371,11800.0
2012-07-10 11:50:00,171.43,171.44,171.37,171.39,3800.0,145.1709,145.1794,145.1201,145.1371,3800.0
2012-07-10 12:00:00,171.38,171.48,171.36,171.43,16100.0,145.1286,145.2133,145.1117,145.1709,16100.0
2012-07-10 12:10:00,171.43,171.43,171.25,171.28,7100.0,145.1709,145.1709,145.0185,145.0439,7100.0
2012-07-10 12:20:00,171.3,171.4,171.29,171.33,15000.0,145.0609,145.1455,145.0524,145.0863,15000.0
2012-07-10 12:30:00,171.36,171.48,171.36,171.48,10700.0,145.1117,145.2133,145.1117,145.2133,10700.0
2012-07-10 12:40:00,171.55,171.58,171.33,171.33,19400.0,145.2726,145.298,145.0863,145.0863,19400.0
2012-07-10 12:50:00,171.38,171.42,171.28,171.31,21200.0,145.1286,145.1625,145.0439,145.0693,21200.0
2012-07-10 13:00:00,171.31,171.35,171.26,171.35,5800.0,145.0693,145.1032,145.027,145.1032,5800.0
2012-07-10 13:10:00,171.36,171.44,171.33,171.43,7900.0,145.1117,145.1794,145.0863,145.1709,7900.0
2012-07-10 13:20:00,171.45,171.45,170.93,171.06,49000.0,145.1879,145.1879,144.7475,144.8576,49000.0
2012-07-10 13:30:00,171.06,171.07,170.73,170.75,50200.0,144.8576,144.8661,144.5782,144.5951,50200.0
2012-07-10 13:40:00,170.71,170.81,170.56,170.6,26300.0,144.5612,144.6459,144.4342,144.4681,26300.0
2012-07-10 13:50:00,170.6,170.83,170.57,170.66,30000.0,144.4681,144.6628,144.4427,144.5189,30000.0
2012-07-10 14:00:00,170.63,170.77,170.55,170.55,19900.0,144.4935,144.612,144.4257,144.4257,19900.0
2012-07-10 14:10:00,170.52,170.52,169.93,169.99,68600.0,144.4003,144.4003,143.9007,143.9515,68600.0
2012-07-10 14:20:00,169.99,170.08,169.86,169.95,15300.0,143.9515,144.0277,143.8414,143.9176,15300.0
2012-07-10 14:30:00,169.93,169.93,169.63,169.87,26800.0,143.9007,143.9007,143.6467,143.8499,26800.0
2012-07-10 14:40:00,169.87,169.97,169.73,169.74,15700.0,143.8499,143.9346,143.7313,143.7398,15700.0
2012-07-10 14:50:00,169.74,169.75,169.41,169.55,50000.0,143.7398,143.7483,143.4604,143.5789,50000.0
2012-07-10 15:00:00,169.52,169.91,169.52,169.65,29800.0,143.5535,143.8838,143.5535,143.6636,29800.0
2012-07-10 15:10:00,169.64,169.67,169.41,169.56,14900.0,143.6551,143.6805,143.4604,143.5874,14900.0
2012-07-10 15:20:00,169.57,169.63,169.34,169.35,22800.0,143.5959,143.6467,143.4011,143.4096,22800.0
2012-07-10 15:30:00,169.35,169.48,169.31,169.39,34100.0,143.4096,143.5196,143.3757,143.4434,34100.0
2012-07-10 15:40:00,169.35,169.62,169.25,169.54,88500.0,143.4096,143.6382,143.3249,143.5704,88500.0
2012-07-10 15:50:00,169.55,170.15,169.55,169.98,122400.0,143.5789,144.087,143.5789,143.943,122400.0
2012-07-11 09:30:00,170.12,170.17,169.77,169.89,28300.0,144.0616,144.1039,143.7652,143.8668,28300.0
2012-07-11 09:40:00,169.95,170.17,169.63,170.15,22500.0,143.9176,144.1039,143.6467,144.087,22500.0
2012-07-11 09:50:00,170.18,170.52,170.17,170.18,24900.0,144.1124,144.4003,144.1039,144.1124,24900.0
2012-07-11 10:00:00,170.19,170.66,170.01,170.41,38300.0,144.1209,144.5189,143.9685,144.3072,38300.0
2012-07-11 10:10:00,170.4,170.56,170.1,170.34,21600.0,144.2987,144.4342,144.0447,144.2479,21600.0
2012-07-11 10:20:00,170.44,170.46,169.87,169.9,15900.0,144.3326,144.3495,143.8499,143.8753,15900.0
2012-07-11 10:30:00,169.93,170.04,169.55,169.55,32800.0,143.9007,143.9939,143.5789,143.5789,32800.0
2012-07-11 10:40:00,169.58,169.69,169.41,169.48,18000.0,143.6043,143.6975,143.4604,143.5196,18000.0
2012-07-11 10:50:00,169.46,169.48,169.27,169.31,36100.0,143.5027,143.5196,143.3418,143.3757,36100.0
2012-07-11 11:00:00,169.3,169.84,169.25,169.76,64000.0,143.3672,143.8245,143.3249,143.7567,64000.0
2012-07-11 11:10:00,169.75,169.75,169.25,169.31,14600.0,143.7483,143.7483,143.3249,143.3757,14600.0
2012-07-11 11:20:00,169.32,169.43,169.19,169.19,8900.0,143.3841,143.4773,143.2741,143.2741,8900.0
2012-07-11 11:30:00,169.18,169.55,169.16,169.53,27300.0,143.2656,143.5789,143.2487,143.562,27300.0
2012-07-11 11:40:00,169.5,169.55,169.36,169.48,21900.0,143.5366,143.5789,143.418,143.5196,21900.0
2012-07-11 11:50:00,169.45,169.54,169.42,169.42,12200.0,143.4942,143.5704,143.4688,143.4688,12200.0
2012-07-11 12:00:00,169.53,169.72,169.49,169.49,10000.0,143.562,143.7229,143.5281,143.5281,10000.0
2012-07-11 12:10:00,169.5,169.54,169.39,169.44,8800.0,143.5366,143.5704,143.4434,143.4858,8800.0
2012-07-11 12:20:00,169.48,169.54,169.36,169.4,4300.0,143.5196,143.5704,143.418,143.4519,4300.0
2012-07-11 12:30:00,169.41,169.55,169.39,169.55,6300.0,143.4604,143.5789,143.4434,143.5789,6300.0
2012-07-11 12:40:00,169.52,169.64,169.52,169.6,11200.0,143.5535,143.6551,143.5535,143.6213,11200.0
2012-07-11 12:50:00,169.6,169.63,169.52,169.59,9900.0,143.6213,143.6467,143.5535,143.6128,9900.0
2012-07-11 13:00:00,169.54,169.59,169.38,169.47,8300.0,143.5704,143.6128,143.435,143.5112,8300.0
2012-07-11 13:10:00,169.47,169.47,169.22,169.22,14300.0,143.5112,143.5112,143.2995,143.2995,14300.0
2012-07-11 13:20:00,169.19,169.34,169.18,169.3,8400.0,143.2741,143.4011,143.2656,143.3672,8400.0
2012-07-11 13:30:00,169.28,169.28,169.17,169.21,7100.0,143.3503,143.3503,143.2571,143.291,7100.0
2012-07-11 13:40:00,169.2,169.41,169.2,169.41,4100.0,143.2825,143.4604,143.2825,143.4604,4100.0
2012-07-11 13:50:00,169.4,169.48,169.33,169.4,10000.0,143.4519,143.5196,143.3926,143.4519,10000.0
2012-07-11 14:00:00,169.49,169.66,168.68,169.03,66800.0,143.5281,143.6721,142.8422,143.1386,66800.0
2012-07-11 14:10:00,169.03,169.14,168.81,168.96,29400.0,143.1386,143.2317,142.9523,143.0793,29400.0
2012-07-11 14:20:00,168.83,169.04,168.52,168.71,31200.0,142.9692,143.147,142.7067,142.8676,31200.0
2012-07-11 14:30:00,168.67,168.67,168.41,168.63,21000.0,142.8337,142.8337,142.6135,142.7998,21000.0
2012-07-11 14:40:00,168.59,168.89,168.56,168.84,94100.0,142.766,143.02,142.7406,142.9777,94100.0
2012-07-11 14:50:00,168.8,168.96,168.75,168.77,43000.0,142.9438,143.0793,142.9015,142.9184,43000.0
2012-07-11 15:00:00,168.72,169.12,168.72,169.09,21800.0,142.8761,143.2148,142.8761,143.1894,21800.0
2012-07-11 15:10:00,169.09,169.14,168.79,169.12,27400.0,143.1894,143.2317,142.9353,143.2148,27400.0
2012-07-11 15:20:00,169.06,169.12,168.71,168.81,16300.0,143.164,143.2148,142.8676,142.9523,16300.0
2012-07-11 15:30:00,168.84,169.03,168.74,168.97,11800.0,142.9777,143.1386,142.893,143.0878,11800.0
2012-07-11 15:40:00,168.99,169.64,168.99,169.59,54600.0,143.1047,143.6551,143.1047,143.6128,54600.0
2012-07-11 15:50:00,169.63,169.71,169.41,169.53,115800.0,143.6467,143.7144,143.4604,143.562,115800.0
2012-07-12 09:30:00,168.25,168.4,167.59,167.66,133100.0,142.478,142.6051,141.9191,141.9784,133100.0
2012-07-12 09:40:00,167.64,167.64,167.05,167.19,52200.0,141.9615,141.9615,141.4619,141.5804,52200.0
2012-07-12 09:50:00,167.06,167.38,166.98,167.28,36700.0,141.4703,141.7413,141.4026,141.6566,36700.0
2012-07-12 10:00:00,167.24,167.44,167.01,167.1,43100.0,141.6228,141.7921,141.428,141.5042,43100.0
2012-07-12 10:10:00,167.06,167.25,167.0,167.13,25800.0,141.4703,141.6312,141.4195,141.5296,25800.0
2012-07-12 10:20:00,167.12,167.25,166.98,167.24,66900.0,141.5211,141.6312,141.4026,141.6228,66900.0
2012-07-12 10:30:00,167.23,167.24,167.04,167.04,90500.0,141.6143,141.6228,141.4534,141.4534,90500.0
2012-07-12 10:40:00,167.02,167.02,166.79,166.91,28600.0,141.4365,141.4365,141.2417,141.3433,28600.0
2012-07-12 10:50:00,166.92,167.22,166.91,167.2,12200.0,141.3518,141.6058,141.3433,141.5889,12200.0
2012-07-12 11:00:00,167.24,167.59,167.16,167.48,16600.0,141.6228,141.9191,141.555,141.826,16600.0
2012-07-12 11:10:00,167.5,167.5,167.31,167.33,17100.0,141.8429,141.8429,141.682,141.699,17100.0
2012-07-12 11:20:00,167.37,167.77,167.37,167.65,30100.0,141.7328,142.0716,141.7328,141.97,30100.0
2012-07-12 11:30:00,167.64,167.74,167.53,167.54,21500.0,141.9615,142.0462,141.8683,141.8768,21500.0
2012-07-12 11:40:00,167.59,168.05,167.55,168.02,76200.0,141.9191,142.3087,141.8853,142.2833,76200.0
2012-07-12 11:50:00,168.03,168.33,167.98,168.15,30800.0,142.2917,142.5458,142.2494,142.3934,30800.0
2012-07-12 12:00:00,168.22,168.29,168.11,168.13,9600.0,142.4526,142.5119,142.3595,142.3764,9600.0
2012-07-12 12:10:00,168.09,168.12,167.97,167.98,11100.0,142.3426,142.368,142.2409,142.2494,11100.0
2012-07-12 12:20:00,168.04,168.06,167.88,168.06,7000.0,142.3002,142.3171,142.1647,142.3171,7000.0
2012-07-12 12:30:00,168.08,168.12,167.82,167.92,19900.0,142.3341,142.368,142.1139,142.1986,19900.0
2012-07-12 12:40:00,167.92,168.06,167.86,168.04,38000.0,142.1986,142.3171,142.1478,142.3002,38000.0
2012-07-12 12:50:00,168.04,168.13,167.87,168.1,11200.0,142.3002,142.3764,142.1563,142.351,11200.0
2012-07-12 13:00:00,168.11,168.31,167.97,168.3,43600.0,142.3595,142.5289,142.2409,142.5204,43600.0
2012-07-12 13:10:00,168.34,168.77,168.34,168.65,25800.0,142.5543,142.9184,142.5543,142.8168,25800.0
2012-07-12 13:20:00,168.64,169.01,168.64,168.69,16500.0,142.8083,143.1216,142.8083,142.8506,16500.0
2012-07-12 13:30:00,168.69,168.88,168.66,168.82,11700.0,142.8506,143.0115,142.8252,142.9607,11700.0
2012-07-12 13:40:00,168.85,169.16,168.85,169.05,51100.0,142.9861,143.2487,142.9861,143.1555,51100.0
2012-07-12 13:50:00,169.07,169.14,168.7,168.75,37700.0,143.1724,143.2317,142.8591,142.9015,37700.0
2012-07-12 14:00:00,168.69,169.04,168.5,168.98,42600.0,142.8506,143.147,142.6898,143.0962,42600.0
2012-07-12 14:10:00,169.03,169.03,168.69,168.8,46700.0,143.1386,143.1386,142.8506,142.9438,46700.0
2012-07-12 14:20:00,168.83,169.02,168.82,168.91,25300.0,142.9692,143.1301,142.9607,143.0369,25300.0
2012-07-12 14:30:00,168.95,169.12,168.89,169.12,12900.0,143.0708,143.2148,143.02,143.2148,12900.0
2012-07-12 14:40:00,169.08,169.21,168.85,168.91,37500.0,143.1809,143.291,142.9861,143.0369,37500.0
2012-07-12 14:50:00,168.89,169.11,168.89,169.06,22500.0,143.02,143.2063,143.02,143.164,22500.0
2012-07-12 15:00:00,169.0,169.16,168.94,169.04,19700.0,143.1132,143.2487,143.0624,143.147,19700.0
2012-07-12 15:10:00,169.15,169.37,168.97,169.14,15700.0,143.2402,143.4265,143.0878,143.2317,15700.0
2012-07-12 15:20:00,169.12,169.58,169.03,169.37,30700.0,143.2148,143.6043,143.1386,143.4265,30700.0
2012-07-12 15:30:00,169.3,169.63,169.3,169.3,42300.0,143.3672,143.6467,143.3672,143.3672,42300.0
2012-07-12 15:40:00,169.35,169.65,169.18,169.31,74700.0,143.4096,143.6636,143.2656,143.3757,74700.0
2012-07-12 15:50:00,169.29,169.36,168.84,168.95,109900.0,143.3587,143.418,142.9777,143.0708,109900.0
2012-07-13 09:30:00,169.47,170.2,169.41,170.19,65600.0,143.5112,144.1294,143.4604,144.1209,65600.0
2012-07-13 09:40:00,170.25,170.68,170.05,170.51,37500.0,144.1717,144.5358,144.0023,144.3919,37500.0
2012-07-13 09:50:00,170.52,170.77,170.22,170.71,36200.0,144.4003,144.612,144.1463,144.5612,36200.0
2012-07-13 10:00:00,170.77,171.34,170.62,171.16,155800.0,144.612,145.0947,144.485,144.9423,155800.0
2012-07-13 10:10:00,171.19,171.22,170.92,171.08,7300.0,144.9677,144.9931,144.7391,144.8746,7300.0
2012-07-13 10:20:00,171.07,171.08,170.94,170.96,21900.0,144.8661,144.8746,144.756,144.7729,21900.0
2012-07-13 10:30:00,171.01,171.16,170.97,171.09,16600.0,144.8153,144.9423,144.7814,144.883,16600.0
2012-07-13 10:40:00,171.15,171.21,171.02,171.17,12100.0,144.9338,144.9846,144.8237,144.9508,12100.0
2012-07-13 10:50:00,171.16,171.21,171.02,171.05,28600.0,144.9423,144.9846,144.8237,144.8492,28600.0
2012-07-13 11:00:00,171.09,171.13,170.94,171.1,10100.0,144.883,144.9169,144.756,144.8915,10100.0
2012-07-13 11:10:00,171.09,171.23,171.03,171.21,22300.0,144.883,145.0016,144.8322,144.9846,22300.0
2012-07-13 11:20:00,171.2,171.25,171.11,171.17,9600.0,144.9762,145.0185,144.9,144.9508,9600.0
2012-07-13 11:30:00,171.23,171.4,171.21,171.29,13700.0,145.0016,145.1455,144.9846,145.0524,13700.0
2012-07-13 11:40:00,171.31,171.49,171.26,171.26,18400.0,145.0693,145.2218,145.027,145.027,18400.0
2012-07-13 11:50:00,171.26,171.38,171.26,171.36,10200.0,145.027,145.1286,145.027,145.1117,10200.0
2012-07-13 12:00:00,171.37,171.48,171.35,171.46,6400.0,145.1201,145.2133,145.1032,145.1963,6400.0
2012-07-13 12:10:00,171.45,171.52,171.4,171.44,6500.0,145.1879,145.2472,145.1455,145.1794,6500.0
2012-07-13 12:20:00,171.38,171.41,171.28,171.38,2600.0,145.1286,145.154,145.0439,145.1286,2600.0
2012-07-13 12:30:00,171.43,171.48,171.31,171.34,141000.0,145.1709,145.2133,145.0693,145.0947,141000.0
2012-07-13 12:40:00,171.33,171.37,171.31,171.31,22000.0,145.0863,145.1201,145.0693,145.0693,22000.0
2012-07-13 12:50:00,171.33,171.36,171.27,171.31,10900.0,145.0863,145.1117,145.0355,145.0693,10900.0
2012-07-13 13:00:00,171.31,171.34,171.25,171.34,3200.0,145.0693,145.0947,145.0185,145.0947,3200.0
2012-07-13 13:10:00,171.35,171.35,171.2,171.2,3100.0,145.1032,145.1032,144.9762,144.9762,3100.0
2012-07-13 13:20:00,171.26,171.27,171.1,171.13,5900.0,145.027,145.0355,144.8915,144.9169,5900.0
2012-07-13 13:30:00,171.11,171.18,171.08,171.18,5900.0,144.9,144.9592,144.8746,144.9592,5900.0
2012-07-13 13:40:00,171.2,171.25,171.19,171.23,2500.0,144.9762,145.0185,144.9677,145.0016,2500.0
2012-07-13 13:50:00,171.23,171.28,171.19,171.23,4400.0,145.0016,145.0439,144.9677,145.0016,4400.0
2012-07-13 14:00:00,171.24,171.25,171.19,171.2,3100.0,145.01,145.0185,144.9677,144.9762,3100.0
2012-07-13 14:10:00,171.16,171.24,171.15,171.24,2700.0,144.9423,145.01,144.9338,145.01,2700.0
2012-07-13 14:20:00,171.27,171.29,171.22,171.27,6400.0,145.0355,145.0524,144.9931,145.0355,6400.0
2012-07-13 14:30:00,171.22,171.38,171.2,171.23,17500.0,144.9931,145.1286,144.9762,145.0016,17500.0
2012-07-13 14:40:00,171.22,171.27,171.19,171.26,12300.0,144.9931,145.0355,144.9677,145.027,12300.0
2012-07-13 14:50:00,171.22,171.3,171.19,171.3,16500.0,144.9931,145.0609,144.9677,145.0609,16500.0
2012-07-13 15:00:00,171.31,171.59,171.29,171.57,31400.0,145.0693,145.3064,145.0524,145.2895,31400.0
2012-07-13 15:10:00,171.59,171.72,171.56,171.67,81300.0,145.3064,145.4165,145.281,145.3742,81300.0
2012-07-13 15:20:00,171.68,171.72,171.45,171.49,16700.0,145.3826,145.4165,145.1879,145.2218,16700.0
2012-07-13 15:30:00,171.46,171.61,171.39,171.47,32400.0,145.1963,145.3234,145.1371,145.2048,32400.0
2012-07-13 15:40:00,171.48,171.69,171.4,171.62,43800.0,145.2133,145.3911,145.1455,145.3318,43800.0
2012-07-13 15:50:00,171.58,171.62,171.38,171.43,128200.0,145.298,145.3318,145.1286,145.1709,128200.0
2012-07-16 09:30:00,171.13,171.16,170.55,170.55,89600.0,144.9169,144.9423,144.4257,144.4257,89600.0
2012-07-16 09:40:00,170.54,170.69,170.07,170.08,90100.0,144.4173,144.5443,144.0193,144.0277,90100.0
2012-07-16 09:50:00,170.07,170.21,169.84,169.88,27700.0,144.0193,144.1378,143.8245,143.8584,27700.0
2012-07-16 10:00:00,169.93,170.05,169.5,169.56,276000.0,143.9007,144.0023,143.5366,143.5874,276000.0
2012-07-16 10:10:00,169.54,170.01,169.52,170.01,31600.0,143.5704,143.9685,143.5535,143.9685,31600.0
2012-07-16 10:20:00,170.01,170.41,169.94,170.4,31800.0,143.9685,144.3072,143.9092,144.2987,31800.0
2012-07-16 10:30:00,170.37,170.74,170.37,170.7,17900.0,144.2733,144.5866,144.2733,144.5528,17900.0
2012-07-16 10:40:00,170.67,170.78,170.49,170.56,8600.0,144.5274,144.6205,144.3749,144.4342,8600.0
2012-07-16 10:50:00,170.59,170.63,170.46,170.5,3500.0,144.4596,144.4935,144.3495,144.3834,3500.0
2012-07-16 11:00:00,170.49,170.56,170.41,170.53,7000.0,144.3749,144.4342,144.3072,144.4088,7000.0
2012-07-16 11:10:00,170.59,171.22,170.57,171.21,25800.0,144.4596,144.9931,144.4427,144.9846,25800.0
2012-07-16 11:20:00,171.23,171.23,170.99,170.99,5700.0,145.0016,145.0016,144.7983,144.7983,5700.0
2012-07-16 11:30:00,171.01,171.03,170.8,170.86,6400.0,144.8153,144.8322,144.6374,144.6883,6400.0
2012-07-16 11:40:00,170.91,170.93,170.71,170.8,13200.0,144.7306,144.7475,144.5612,144.6374,13200.0
2012-07-16 11:50:00,170.8,170.81,170.67,170.77,4600.0,144.6374,144.6459,144.5274,144.612,4600.0
2012-07-16 12:00:00,170.72,170.89,170.7,170.78,7800.0,144.5697,144.7137,144.5528,144.6205,7800.0
2012-07-16 12:10:00,170.75,170.75,170.44,170.53,15300.0,144.5951,144.5951,144.3326,144.4088,15300.0
2012-07-16 12:20:00,170.54,170.54,170.45,170.5,4000.0,144.4173,144.4173,144.3411,144.3834,4000.0
2012-07-16 12:30:00,170.59,170.65,170.21,170.29,22500.0,144.4596,144.5104,144.1378,144.2056,22500.0
2012-07-16 12:40:00,170.32,170.33,170.28,170.3,3900.0,144.231,144.2394,144.1971,144.214,3900.0
2012-07-16 12:50:00,170.35,170.61,170.32,170.6,4500.0,144.2564,144.4765,144.231,144.4681,4500.0
2012-07-16 13:00:00,170.63,170.63,170.51,170.55,62000.0,144.4935,144.4935,144.3919,144.4257,62000.0
2012-07-16 13:10:00,170.48,170.54,170.42,170.42,7200.0,144.3665,144.4173,144.3157,144.3157,7200.0
2012-07-16 13:20:00,170.43,170.64,170.43,170.61,6600.0,144.3241,144.502,144.3241,144.4765,6600.0
2012-07-16 13:30:00,170.61,170.72,170.54,170.54,6000.0,144.4765,144.5697,144.4173,144.4173,6000.0
2012-07-16 13:40:00,170.53,170.82,170.52,170.69,11000.0,144.4088,144.6544,144.4003,144.5443,11000.0
2012-07-16 13:50:00,170.71,170.83,170.71,170.78,5100.0,144.5612,144.6628,144.5612,144.6205,5100.0
2012-07-16 14:00:00,170.75,170.88,170.75,170.88,6900.0,144.5951,144.7052,144.5951,144.7052,6900.0
2012-07-16 14:10:00,170.88,171.07,170.8,171.07,28600.0,144.7052,144.8661,144.6374,144.8661,28600.0
2012-07-16 14:20:00,171.1,171.1,171.0,171.01,2300.0,144.8915,144.8915,144.8068,144.8153,2300.0
2012-07-16 14:30:00,171.02,171.02,170.8,170.8,2500.0,144.8237,144.8237,144.6374,144.6374,2500.0
2012-07-16 14:40:00,170.81,170.85,170.74,170.8,4300.0,144.6459,144.6798,144.5866,144.6374,4300.0
2012-07-16 14:50:00,170.77,170.82,170.58,170.68,29800.0,144.612,144.6544,144.4511,144.5358,29800.0
2012-07-16 15:00:00,170.69,170.79,170.56,170.71,13900.0,144.5443,144.629,144.4342,144.5612,13900.0
2012-07-16 15:10:00,170.7,170.82,170.69,170.82,45000.0,144.5528,144.6544,144.5443,144.6544,45000.0
2012-07-16 15:20:00,170.8,170.84,170.69,170.7,12400.0,144.6374,144.6713,144.5443,144.5528,12400.0
2012-07-16 15:30:00,170.68,170.73,170.4,170.47,39000.0,144.5358,144.5782,144.2987,144.358,39000.0
2012-07-16 15:40:00,170.47,170.52,170.28,170.44,49200.0,144.358,144.4003,144.1971,144.3326,49200.0
2012-07-16 15:50:00,170.51,170.61,170.42,170.55,85100.0,144.3919,144.4765,144.3157,144.4257,85100.0
2012-07-17 09:30:00,171.42,171.68,171.26,171.56,78900.0,145.1625,145.3826,145.027,145.281,78900.0
2012-07-17 09:40:00,171.61,171.62,170.52,170.52,413700.0,145.3234,145.3318,144.4003,144.4003,413700.0
2012-07-17 09:50:00,170.53,170.65,170.36,170.63,29300.0,144.4088,144.5104,144.2648,144.4935,29300.0
2012-07-17 10:00:00,170.69,170.71,169.6,169.95,322800.0,144.5443,144.5612,143.6213,143.9176,322800.0
2012-07-17 10:10:00,169.86,170.25,169.77,170.08,33300.0,143.8414,144.1717,143.7652,144.0277,33300.0
2012-07-17 10:20:00,169.98,170.32,169.95,170.14,29300.0,143.943,144.231,143.9176,144.0785,29300.0
2012-07-17 10:30:00,170.12,170.25,169.31,169.33,68700.0,144.0616,144.1717,143.3757,143.3926,68700.0
2012-07-17 10:40:00,169.27,169.33,168.94,169.29,44800.0,143.3418,143.3926,143.0624,143.3587,44800.0
2012-07-17 10:50:00,169.31,169.61,169.26,169.5,20800.0,143.3757,143.6297,143.3333,143.5366,20800.0
2012-07-17 11:00:00,169.53,169.92,169.46,169.87,14700.0,143.562,143.8922,143.5027,143.8499,14700.0
2012-07-17 11:10:00,169.84,170.07,169.79,169.81,16700.0,143.8245,144.0193,143.7822,143.7991,16700.0
2012-07-17 11:20:00,169.79,169.95,169.76,169.77,17100.0,143.7822,143.9176,143.7567,143.7652,17100.0
2012-07-17 11:30:00,169.71,170.58,169.71,170.5,67800.0,143.7144,144.4511,143.7144,144.3834,67800.0
2012-07-17 11:40:00,170.53,170.74,170.46,170.65,28000.0,144.4088,144.5866,144.3495,144.5104,28000.0
2012-07-17 11:50:00,170.66,170.88,170.53,170.88,8600.0,144.5189,144.7052,144.4088,144.7052,8600.0
2012-07-17 12:00:00,170.91,171.18,170.91,171.07,35600.0,144.7306,144.9592,144.7306,144.8661,35600.0
2012-07-17 12:10:00,171.09,171.1,170.92,170.93,13800.0,144.883,144.8915,144.7391,144.7475,13800.0
2012-07-17 12:20:00,171.03,171.18,171.03,171.16,9600.0,144.8322,144.9592,144.8322,144.9423,9600.0
2012-07-17 12:30:00,171.12,171.29,171.12,171.16,27800.0,144.9084,145.0524,144.9084,144.9423,27800.0
2012-07-17 12:40:00,171.17,171.2,171.12,171.2,4800.0,144.9508,144.9762,144.9084,144.9762,4800.0
2012-07-17 12:50:00,171.17,171.18,170.86,170.86,11200.0,144.9508,144.9592,144.6883,144.6883,11200.0
2012-07-17 13:00:00,170.83,171.05,170.83,171.05,12200.0,144.6628,144.8492,144.6628,144.8492,12200.0
2012-07-17 13:10:00,171.03,171.22,171.0,171.22,40500.0,144.8322,144.9931,144.8068,144.9931,40500.0
2012-07-17 13:20:00,171.14,171.5,171.09,171.41,18800.0,144.9254,145.2302,144.883,145.154,18800.0
2012-07-17 13:30:00,171.43,171.56,171.43,171.43,21100.0,145.1709,145.281,145.1709,145.1709,21100.0
2012-07-17 13:40:00,171.42,171.54,171.42,171.52,32900.0,145.1625,145.2641,145.1625,145.2472,32900.0
2012-07-17 13:50:00,171.51,171.53,171.37,171.38,7900.0,145.2387,145.2556,145.1201,145.1286,7900.0
2012-07-17 14:00:00,171.4,171.55,171.4,171.45,28300.0,145.1455,145.2726,145.1455,145.1879,28300.0
2012-07-17 14:10:00,171.45,171.52,171.39,171.47,14100.0,145.1879,145.2472,145.1371,145.2048,14100.0
2012-07-17 14:20:00,171.44,171.54,171.4,171.5,12100.0,145.1794,145.2641,145.1455,145.2302,12100.0
2012-07-17 14:30:00,171.55,171.62,171.5,171.5,10700.0,145.2726,145.3318,145.2302,145.2302,10700.0
2012-07-17 14:40:00,171.52,171.59,171.44,171.44,10000.0,145.2472,145.3064,145.1794,145.1794,10000.0
2012-07-17 14:50:00,171.51,171.73,171.48,171.57,21900.0,145.2387,145.425,145.2133,145.2895,21900.0
2012-07-17 15:00:00,171.62,171.63,171.43,171.45,18100.0,145.3318,145.3403,145.1709,145.1879,18100.0
2012-07-17 15:10:00,171.5,171.56,171.38,171.53,18300.0,145.2302,145.281,145.1286,145.2556,18300.0
2012-07-17 15:20:00,171.51,171.58,171.34,171.34,10200.0,145.2387,145.298,145.0947,145.0947,10200.0
2012-07-17 15:30:00,171.35,171.49,171.15,171.15,23000.0,145.1032,145.2218,144.9338,144.9338,23000.0
2012-07-17 15:40:00,171.17,171.53,171.17,171.45,53900.0,144.9508,145.2556,144.9508,145.1879,53900.0
2012-07-17 15:50:00,171.45,171.61,171.37,171.5,72400.0,145.1879,145.3234,145.1201,145.2302,72400.0
2012-07-18 09:30:00,171.04,171.61,170.89,171.61,53400.0,144.8407,145.3234,144.7137,145.3234,53400.0
2012-07-18 09:40:00,171.64,171.98,171.63,171.84,34100.0,145.3488,145.6367,145.3403,145.5181,34100.0
2012-07-18 09:50:00,171.89,172.58,171.82,172.25,43700.0,145.5605,146.1448,145.5012,145.8653,43700.0
2012-07-18 10:00:00,172.3,172.66,172.22,172.34,33500.0,145.9077,146.2125,145.8399,145.9416,33500.0
2012-07-18 10:10:00,172.4,172.55,172.32,172.39,22500.0,145.9924,146.1194,145.9246,145.9839,22500.0
2012-07-18 10:20:00,172.43,172.44,172.2,172.34,13800.0,146.0178,146.0262,145.823,145.9416,13800.0
2012-07-18 10:30:00,172.39,172.39,172.11,172.32,27600.0,145.9839,145.9839,145.7468,145.9246,27600.0
2012-07-18 10:40:00,172.35,172.7,172.34,172.67,44000.0,145.95,146.2464,145.9416,146.221,44000.0
2012-07-18 10:50:00,172.69,172.87,172.59,172.77,28200.0,146.2379,146.3904,146.1533,146.3057,28200.0
2012-07-18 11:00:00,172.77,172.79,172.52,172.54,10200.0,146.3057,146.3226,146.094,146.1109,10200.0
2012-07-18 11:10:00,172.59,172.6,172.47,172.57,9500.0,146.1533,146.1617,146.0516,146.1363,9500.0
2012-07-18 11:20:00,172.59,172.65,172.53,172.57,6700.0,146.1533,146.2041,146.1024,146.1363,6700.0
2012-07-18 11:30:00,172.58,172.84,172.58,172.81,15000.0,146.1448,146.365,146.1448,146.3396,15000.0
2012-07-18 11:40:00,172.8,172.92,172.8,172.89,12500.0,146.3311,146.4327,146.3311,146.4073,12500.0
2012-07-18 11:50:00,172.89,172.98,172.83,172.91,20800.0,146.4073,146.4835,146.3565,146.4242,20800.0
2012-07-18 12:00:00,172.9,173.12,172.9,173.11,27800.0,146.4158,146.6021,146.4158,146.5936,27800.0
2012-07-18 12:10:00,173.07,173.14,173.03,173.12,14900.0,146.5597,146.619,146.5259,146.6021,14900.0
2012-07-18 12:20:00,173.12,173.24,173.08,173.1,21600.0,146.6021,146.7037,146.5682,146.5851,21600.0
2012-07-18 12:30:00,173.1,173.2,173.06,173.07,13100.0,146.5851,146.6698,146.5513,146.5597,13100.0
2012-07-18 12:40:00,173.09,173.15,173.08,173.12,43900.0,146.5767,146.6275,146.5682,146.6021,43900.0
2012-07-18 12:50:00,173.12,173.18,173.08,173.15,8300.0,146.6021,146.6529,146.5682,146.6275,8300.0
2012-07-18 13:00:00,173.18,173.22,173.08,173.17,37200.0,146.6529,146.6868,146.5682,146.6444,37200.0
2012-07-18 13:10:00,173.16,173.29,173.16,173.23,9200.0,146.6359,146.746,146.6359,146.6952,9200.0
2012-07-18 13:20:00,173.23,173.24,173.11,173.16,8600.0,146.6952,146.7037,146.5936,146.6359,8600.0
2012-07-18 13:30:00,173.15,173.15,172.89,172.9,6000.0,146.6275,146.6275,146.4073,146.4158,6000.0
2012-07-18 13:40:00,172.89,172.94,172.85,172.93,16800.0,146.4073,146.4496,146.3734,146.4412,16800.0
2012-07-18 13:50:00,172.91,172.96,172.72,172.82,8800.0,146.4242,146.4666,146.2633,146.348,8800.0
2012-07-18 14:00:00,172.81,172.97,172.81,172.86,10900.0,146.3396,146.4751,146.3396,146.3819,10900.0
2012-07-18 14:10:00,172.82,173.0,172.77,173.0,16700.0,146.348,146.5005,146.3057,146.5005,16700.0
2012-07-18 14:20:00,172.96,173.07,172.89,172.94,10400.0,146.4666,146.5597,146.4073,146.4496,10400.0
2012-07-18 14:30:00,172.94,172.94,172.72,172.74,9500.0,146.4496,146.4496,146.2633,146.2803,9500.0
2012-07-18 14:40:00,172.7,172.71,172.22,172.36,42400.0,146.2464,146.2549,145.8399,145.9585,42400.0
2012-07-18 14:50:00,172.41,172.47,172.31,172.47,47000.0,146.0008,146.0516,145.9161,146.0516,47000.0
2012-07-18 15:00:00,172.5,172.69,172.5,172.59,13900.0,146.077,146.2379,146.077,146.1533,13900.0
2012-07-18 15:10:00,172.57,172.74,172.57,172.74,20800.0,146.1363,146.2803,146.1363,146.2803,20800.0
2012-07-18 15:20:00,172.77,172.94,172.59,172.73,40500.0,146.3057,146.4496,146.1533,146.2718,40500.0
2012-07-18 15:30:00,172.79,172.89,172.77,172.77,18900.0,146.3226,146.4073,146.3057,146.3057,18900.0
2012-07-18 15:40:00,172.77,172.89,172.65,172.73,24800.0,146.3057,146.4073,146.2041,146.2718,24800.0
2012-07-18 15:50:00,172.73,172.82,172.6,172.72,81600.0,146.2718,146.348,146.1617,146.2633,81600.0
2012-07-19 09:30:00,173.35,173.6,173.12,173.58,72200.0,146.7968,147.0086,146.6021,146.9916,72200.0
2012-07-19 09:40:00,173.54,173.7,173.29,173.3,26200.0,146.9577,147.0932,146.746,146.7545,26200.0
2012-07-19 09:50:00,173.33,173.54,173.27,173.38,33800.0,146.7799,146.9577,146.7291,146.8222,33800.0
2012-07-19 10:00:00,173.37,173.37,172.63,172.72,44800.0,146.8138,146.8138,146.1871,146.2633,44800.0
2012-07-19 10:10:00,172.67,172.71,172.19,172.7,35700.0,146.221,146.2549,145.8145,146.2464,35700.0
2012-07-19 10:20:00,172.72,172.86,172.65,172.71,13700.0,146.2633,146.3819,146.2041,146.2549,13700.0
2012-07-19 10:30:00,172.75,172.8,172.51,172.55,22500.0,146.2888,146.3311,146.0855,146.1194,22500.0
2012-07-19 10:40:00,172.48,172.98,172.47,172.98,32000.0,146.0601,146.4835,146.0516,146.4835,32000.0
2012-07-19 10:50:00,172.94,173.13,172.88,172.93,20400.0,146.4496,146.6105,146.3988,146.4412,20400.0
2012-07-19 11:00:00,173.0,173.15,172.99,173.1,18300.0,146.5005,146.6275,146.492,146.5851,18300.0
2012-07-19 11:10:00,173.11,173.12,172.9,172.9,24400.0,146.5936,146.6021,146.4158,146.4158,24400.0
2012-07-19 11:20:00,172.92,172.92,172.8,172.9,8300.0,146.4327,146.4327,146.3311,146.4158,8300.0
2012-07-19 11:30:00,172.98,173.1,172.89,173.07,9000.0,146.4835,146.5851,146.4073,146.5597,9000.0
2012-07-19 11:40:00,173.04,173.1,172.83,172.91,12600.0,146.5343,146.5851,146.3565,146.4242,12600.0
2012-07-19 11:50:00,172.88,173.05,172.88,173.01,5700.0,146.3988,146.5428,146.3988,146.5089,5700.0
2012-07-19 12:00:00,173.03,173.1,173.02,173.02,12200.0,146.5259,146.5851,146.5174,146.5174,12200.0
2012-07-19 12:10:00,173.02,173.28,172.98,173.27,34500.0,146.5174,146.7376,146.4835,146.7291,34500.0
2012-07-19 12:20:00,173.31,173.54,173.24,173.4,45800.0,146.763,146.9577,146.7037,146.8392,45800.0
2012-07-19 12:30:00,173.4,173.48,173.38,173.38,7800.0,146.8392,146.9069,146.8222,146.8222,7800.0
2012-07-19 12:40:00,173.35,173.39,173.26,173.27,4200.0,146.7968,146.8307,146.7206,146.7291,4200.0
2012-07-19 12:50:00,173.26,173.3,173.01,173.01,20100.0,146.7206,146.7545,146.5089,146.5089,20100.0
2012-07-19 13:00:00,173.07,173.2,173.0,173.15,29400.0,146.5597,146.6698,146.5005,146.6275,29400.0
2012-07-19 13:10:00,173.17,173.29,173.15,173.19,5300.0,146.6444,146.746,146.6275,146.6614,5300.0
2012-07-19 13:20:00,173.22,173.27,173.06,173.08,13200.0,146.6868,146.7291,146.5513,146.5682,13200.0
2012-07-19 13:30:00,173.08,173.12,172.88,172.89,12100.0,146.5682,146.6021,146.3988,146.4073,12100.0
2012-07-19 13:40:00,172.91,172.95,172.5,172.65,23700.0,146.4242,146.4581,146.077,146.2041,23700.0
2012-07-19 13:50:00,172.65,172.71,172.36,172.59,55300.0,146.2041,146.2549,145.9585,146.1533,55300.0
2012-07-19 14:00:00,172.64,172.77,172.55,172.72,15800.0,146.1956,146.3057,146.1194,146.2633,15800.0
2012-07-19 14:10:00,172.66,172.87,172.63,172.76,10900.0,146.2125,146.3904,146.1871,146.2972,10900.0
2012-07-19 14:20:00,172.75,172.85,172.68,172.85,9200.0,146.2888,146.3734,146.2295,146.3734,9200.0
2012-07-19 14:30:00,172.81,173.22,172.76,173.22,18000.0,146.3396,146.6868,146.2972,146.6868,18000.0
2012-07-19 14:40:00,173.17,173.22,172.99,173.04,26800.0,146.6444,146.6868,146.492,146.5343,26800.0
2012-07-19 14:50:00,173.01,173.03,172.9,172.99,19800.0,146.5089,146.5259,146.4158,146.492,19800.0
2012-07-19 15:00:00,173.07,173.07,172.73,172.91,10400.0,146.5597,146.5597,146.2718,146.4242,10400.0
2012-07-19 15:10:00,172.89,173.09,172.84,173.09,9400.0,146.4073,146.5767,146.365,146.5767,9400.0
2012-07-19 15:20:00,173.12,173.15,172.88,172.89,24800.0,146.6021,146.6275,146.3988,146.4073,24800.0
2012-07-19 15:30:00,172.91,173.0,172.79,172.91,52100.0,146.4242,146.5005,146.3226,146.4242,52100.0
2012-07-19 15:40:00,172.93,173.18,172.93,173.15,21500.0,146.4412,146.6529,146.4412,146.6275,21500.0
2012-07-19 15:50:00,173.16,173.19,172.78,172.79,98300.0,146.6359,146.6614,146.3142,146.3226,98300.0
2012-07-20 09:30:00,171.4,171.78,171.31,171.7,58300.0,145.1455,145.4673,145.0693,145.3996,58300.0
2012-07-20 09:40:00,171.67,171.79,171.13,171.18,58800.0,145.3742,145.4758,144.9169,144.9592,58800.0
2012-07-20 09:50:00,171.16,171.43,171.06,171.41,37600.0,144.9423,145.1709,144.8576,145.154,37600.0
2012-07-20 10:00:00,171.27,171.71,171.23,171.67,23500.0,145.0355,145.4081,145.0016,145.3742,23500.0
2012-07-20 10:10:00,171.64,171.78,171.56,171.7,12900.0,145.3488,145.4673,145.281,145.3996,12900.0
2012-07-20 10:20:00,171.69,171.71,171.48,171.61,22500.0,145.3911,145.4081,145.2133,145.3234,22500.0
2012-07-20 10:30:00,171.62,171.62,171.15,171.27,36900.0,145.3318,145.3318,144.9338,145.0355,36900.0
2012-07-20 10:40:00,171.25,171.33,171.12,171.32,17700.0,145.0185,145.0863,144.9084,145.0778,17700.0
2012-07-20 10:50:00,171.37,171.68,171.31,171.62,10200.0,145.1201,145.3826,145.0693,145.3318,10200.0
2012-07-20 11:00:00,171.62,172.2,171.55,171.96,30600.0,145.3318,145.823,145.2726,145.6198,30600.0
2012-07-20 11:10:00,171.97,172.04,171.45,171.48,31700.0,145.6282,145.6875,145.1879,145.2133,31700.0
2012-07-20 11:20:00,171.46,171.71,171.44,171.69,17300.0,145.1963,145.4081,145.1794,145.3911,17300.0
2012-07-20 11:30:00,171.66,171.68,171.45,171.63,34000.0,145.3657,145.3826,145.1879,145.3403,34000.0
2012-07-20 11:40:00,171.62,171.85,171.48,171.85,110000.0,145.3318,145.5266,145.2133,145.5266,110000.0
2012-07-20 11:50:00,171.82,171.85,171.68,171.71,9000.0,145.5012,145.5266,145.3826,145.4081,9000.0
2012-07-20 12:00:00,171.73,171.76,171.45,171.46,29500.0,145.425,145.4504,145.1879,145.1963,29500.0
2012-07-20 12:10:00,171.46,171.52,171.33,171.33,24200.0,145.1963,145.2472,145.0863,145.0863,24200.0
2012-07-20 12:20:00,171.3,171.36,171.27,171.33,19000.0,145.0609,145.1117,145.0355,145.0863,19000.0
2012-07-20 12:30:00,171.3,171.3,171.02,171.07,60800.0,145.0609,145.0609,144.8237,144.8661,60800.0
2012-07-20 12:40:00,171.11,171.22,171.1,171.21,25300.0,144.9,144.9931,144.8915,144.9846,25300.0
2012-07-20 12:50:00,171.18,171.3,171.15,171.28,11600.0,144.9592,145.0609,144.9338,145.0439,11600.0
2012-07-20 13:00:00,171.28,171.31,171.11,171.16,6900.0,145.0439,145.0693,144.9,144.9423,6900.0
2012-07-20 13:10:00,171.17,171.28,171.09,171.24,11000.0,144.9508,145.0439,144.883,145.01,11000.0
2012-07-20 13:20:00,171.16,171.17,171.02,171.13,6700.0,144.9423,144.9508,144.8237,144.9169,6700.0
2012-07-20 13:30:00,171.13,171.34,171.13,171.34,9600.0,144.9169,145.0947,144.9169,145.0947,9600.0
2012-07-20 13:40:00,171.29,171.29,171.08,171.18,21700.0,145.0524,145.0524,144.8746,144.9592,21700.0
2012-07-20 13:50:00,171.14,171.35,171.13,171.35,8000.0,144.9254,145.1032,144.9169,145.1032,8000.0
2012-07-20 14:00:00,171.32,171.42,171.2,171.24,28300.0,145.0778,145.1625,144.9762,145.01,28300.0
2012-07-20 14:10:00,171.23,171.3,171.21,171.29,2900.0,145.0016,145.0609,144.9846,145.0524,2900.0
2012-07-20 14:20:00,171.33,171.33,171.13,171.16,3300.0,145.0863,145.0863,144.9169,144.9423,3300.0
2012-07-20 14:30:00,171.13,171.2,171.04,171.07,13000.0,144.9169,144.9762,144.8407,144.8661,13000.0
2012-07-20 14:40:00,171.09,171.18,171.08,171.18,6100.0,144.883,144.9592,144.8746,144.9592,6100.0
2012-07-20 14:50:00,171.22,171.23,171.11,171.14,7400.0,144.9931,145.0016,144.9,144.9254,7400.0
2012-07-20 15:00:00,171.14,171.19,171.1,171.17,10900.0,144.9254,144.9677,144.8915,144.9508,10900.0
2012-07-20 15:10:00,171.2,171.22,171.09,171.15,8400.0,144.9762,144.9931,144.883,144.9338,8400.0
2012-07-20 15:20:00,171.14,171.22,171.09,171.17,14800.0,144.9254,144.9931,144.883,144.9508,14800.0
2012-07-20 15:30:00,171.18,171.21,171.03,171.13,22900.0,144.9592,144.9846,144.8322,144.9169,22900.0
2012-07-20 15:40:00,171.12,171.26,171.1,171.17,40800.0,144.9084,145.027,144.8915,144.9508,40800.0
2012-07-20 15:50:00,171.15,171.19,170.93,171.04,55700.0,144.9338,144.9677,144.7475,144.8407,55700.0
2012-07-23 09:30:00,168.19,168.24,167.01,167.36,120100.0,142.4272,142.4696,141.428,141.7244,120100.0
2012-07-23 09:40:00,167.32,167.51,167.22,167.27,31400.0,141.6905,141.8514,141.6058,141.6482,31400.0
2012-07-23 09:50:00,167.28,167.5,167.16,167.5,18900.0,141.6566,141.8429,141.555,141.8429,18900.0
2012-07-23 10:00:00,167.46,167.71,167.43,167.43,19600.0,141.8091,142.0208,141.7837,141.7837,19600.0
2012-07-23 10:10:00,167.4,167.48,167.25,167.41,33500.0,141.7582,141.826,141.6312,141.7667,33500.0
2012-07-23 10:20:00,167.35,167.53,167.33,167.45,17800.0,141.7159,141.8683,141.699,141.8006,17800.0
2012-07-23 10:30:00,167.38,167.89,167.29,167.82,70500.0,141.7413,142.1732,141.6651,142.1139,70500.0
2012-07-23 10:40:00,167.81,168.05,167.81,168.03,10900.0,142.1054,142.3087,142.1054,142.2917,10900.0
2012-07-23 10:50:00,167.98,168.08,167.87,168.01,9200.0,142.2494,142.3341,142.1563,142.2748,9200.0
2012-07-23 11:00:00,167.98,168.32,167.98,168.31,20200.0,142.2494,142.5373,142.2494,142.5289,20200.0
2012-07-23 11:10:00,168.32,168.48,168.31,168.37,11800.0,142.5373,142.6728,142.5289,142.5797,11800.0
2012-07-23 11:20:00,168.36,168.61,168.29,168.56,15800.0,142.5712,142.7829,142.5119,142.7406,15800.0
2012-07-23 11:30:00,168.54,168.63,168.14,168.15,18800.0,142.7236,142.7998,142.3849,142.3934,18800.0
2012-07-23 11:40:00,168.15,168.26,168.12,168.2,4600.0,142.3934,142.4865,142.368,142.4357,4600.0
2012-07-23 11:50:00,168.24,168.45,168.23,168.32,21300.0,142.4696,142.6474,142.4611,142.5373,21300.0
2012-07-23 12:00:00,168.33,168.39,168.19,168.21,15500.0,142.5458,142.5966,142.4272,142.4442,15500.0
2012-07-23 12:10:00,168.25,168.26,168.01,168.02,5900.0,142.478,142.4865,142.2748,142.2833,5900.0
2012-07-23 12:20:00,168.09,168.17,168.09,168.14,3200.0,142.3426,142.4103,142.3426,142.3849,3200.0
2012-07-23 12:30:00,168.13,168.35,168.03,168.33,3300.0,142.3764,142.5627,142.2917,142.5458,3300.0
2012-07-23 12:40:00,168.34,168.42,168.18,168.39,7600.0,142.5543,142.622,142.4188,142.5966,7600.0
2012-07-23 12:50:00,168.38,168.59,168.36,168.47,8600.0,142.5881,142.766,142.5712,142.6643,8600.0
2012-07-23 13:00:00,168.47,168.47,168.34,168.44,19900.0,142.6643,142.6643,142.5543,142.6389,19900.0
2012-07-23 13:10:00,168.47,168.59,168.39,168.54,37300.0,142.6643,142.766,142.5966,142.7236,37300.0
2012-07-23 13:20:00,168.54,168.61,168.46,168.54,38800.0,142.7236,142.7829,142.6559,142.7236,38800.0
2012-07-23 13:30:00,168.54,168.71,168.54,168.63,33800.0,142.7236,142.8676,142.7236,142.7998,33800.0
2012-07-23 13:40:00,168.64,168.74,168.58,168.72,28000.0,142.8083,142.893,142.7575,142.8761,28000.0
2012-07-23 13:50:00,168.7,168.78,168.61,168.74,12300.0,142.8591,142.9269,142.7829,142.893,12300.0
2012-07-23 14:00:00,168.74,168.92,168.68,168.8,16400.0,142.893,143.0454,142.8422,142.9438,16400.0
2012-07-23 14:10:00,168.83,168.94,168.77,168.77,12100.0,142.9692,143.0624,142.9184,142.9184,12100.0
2012-07-23 14:20:00,168.76,168.78,168.55,168.55,6700.0,142.9099,142.9269,142.7321,142.7321,6700.0
2012-07-23 14:30:00,168.6,168.73,168.5,168.62,7700.0,142.7744,142.8845,142.6898,142.7914,7700.0
2012-07-23 14:40:00,168.65,168.69,168.61,168.69,18000.0,142.8168,142.8506,142.7829,142.8506,18000.0
2012-07-23 14:50:00,168.66,168.66,168.51,168.58,4500.0,142.8252,142.8252,142.6982,142.7575,4500.0
2012-07-23 15:00:00,168.55,168.64,168.33,168.58,13600.0,142.7321,142.8083,142.5458,142.7575,13600.0
2012-07-23 15:10:00,168.58,168.72,168.5,168.67,34300.0,142.7575,142.8761,142.6898,142.8337,34300.0
2012-07-23 15:20:00,168.65,169.27,168.64,169.27,98100.0,142.8168,143.3418,142.8083,143.3418,98100.0
2012-07-23 15:30:00,169.27,169.34,169.1,169.12,54100.0,143.3418,143.4011,143.1978,143.2148,54100.0
2012-07-23 15:40:00,169.1,169.23,168.97,169.2,76100.0,143.1978,143.3079,143.0878,143.2825,76100.0
2012-07-23 15:50:00,169.17,169.26,168.82,168.88,151400.0,143.2571,143.3333,142.9607,143.0115,151400.0
2012-07-24 09:30:00,169.27,169.27,168.41,168.41,57400.0,143.3418,143.3418,142.6135,142.6135,57400.0
2012-07-24 09:40:00,168.42,168.56,168.16,168.16,45000.0,142.622,142.7406,142.4018,142.4018,45000.0
2012-07-24 09:50:00,168.18,168.26,167.84,168.09,44200.0,142.4188,142.4865,142.1308,142.3426,44200.0
2012-07-24 10:00:00,168.05,168.18,167.75,167.87,24300.0,142.3087,142.4188,142.0546,142.1563,24300.0
2012-07-24 10:10:00,167.87,167.95,167.41,167.41,92700.0,142.1563,142.224,141.7667,141.7667,92700.0
2012-07-24 10:20:00,167.37,167.49,167.31,167.41,44400.0,141.7328,141.8345,141.682,141.7667,44400.0
2012-07-24 10:30:00,167.39,167.75,167.33,167.72,18000.0,141.7498,142.0546,141.699,142.0292,18000.0
2012-07-24 10:40:00,167.72,167.74,167.21,167.32,16400.0,142.0292,142.0462,141.5973,141.6905,16400.0
2012-07-24 10:50:00,167.29,167.69,167.27,167.42,199200.0,141.6651,142.0038,141.6482,141.7752,199200.0
2012-07-24 11:00:00,167.41,167.54,167.24,167.24,69300.0,141.7667,141.8768,141.6228,141.6228,69300.0
2012-07-24 11:10:00,167.27,167.55,167.19,167.5,41900.0,141.6482,141.8853,141.5804,141.8429,41900.0
2012-07-24 11:20:00,167.56,167.8,167.47,167.48,22100.0,141.8937,142.097,141.8175,141.826,22100.0
2012-07-24 11:30:00,167.47,167.57,166.84,166.97,60600.0,141.8175,141.9022,141.284,141.3941,60600.0
2012-07-24 11:40:00,166.94,167.09,166.81,167.02,28900.0,141.3687,141.4957,141.2586,141.4365,28900.0
2012-07-24 11:50:00,167.02,167.05,166.8,166.9,12300.0,141.4365,141.4619,141.2502,141.3348,12300.0
2012-07-24 12:00:00,166.84,166.84,166.36,166.53,40400.0,141.284,141.284,140.8775,141.0215,40400.0
2012-07-24 12:10:00,166.57,166.66,166.52,166.55,26400.0,141.0554,141.1316,141.013,141.0384,26400.0
2012-07-24 12:20:00,166.52,166.52,166.16,166.31,26400.0,141.013,141.013,140.7082,140.8352,26400.0
2012-07-24 12:30:00,166.28,166.53,166.28,166.51,18600.0,140.8098,141.0215,140.8098,141.0046,18600.0
2012-07-24 12:40:00,166.51,167.33,166.45,166.5,80300.0,141.0046,141.699,140.9538,140.9961,80300.0
2012-07-24 12:50:00,166.44,166.65,166.39,166.64,16600.0,140.9453,141.1231,140.903,141.1147,16600.0
2012-07-24 13:00:00,166.63,166.63,166.45,166.45,17600.0,141.1062,141.1062,140.9538,140.9538,17600.0
2012-07-24 13:10:00,166.42,166.68,166.39,166.45,20600.0,140.9284,141.1485,140.903,140.9538,20600.0
2012-07-24 13:20:00,166.48,166.49,166.27,166.31,14400.0,140.9792,140.9876,140.8013,140.8352,14400.0
2012-07-24 13:30:00,166.3,166.34,166.14,166.28,22900.0,140.8267,140.8606,140.6912,140.8098,22900.0
2012-07-24 13:40:00,166.27,166.35,166.1,166.1,13500.0,140.8013,140.8691,140.6574,140.6574,13500.0
2012-07-24 13:50:00,166.08,166.52,166.08,166.34,13900.0,140.6404,141.013,140.6404,140.8606,13900.0
2012-07-24 14:00:00,166.38,166.39,166.13,166.2,57000.0,140.8945,140.903,140.6828,140.7421,57000.0
2012-07-24 14:10:00,166.14,166.17,166.06,166.07,92000.0,140.6912,140.7167,140.6235,140.632,92000.0
2012-07-24 14:20:00,166.08,166.12,165.7,165.72,31400.0,140.6404,140.6743,140.3186,140.3356,31400.0
2012-07-24 14:30:00,165.7,165.97,165.6,165.97,40200.0,140.3186,140.5473,140.234,140.5473,40200.0
2012-07-24 14:40:00,165.99,166.02,165.82,165.83,259100.0,140.5642,140.5896,140.4203,140.4287,259100.0
2012-07-24 14:50:00,165.83,165.83,165.52,165.69,92100.0,140.4287,140.4287,140.1662,140.3102,92100.0
2012-07-24 15:00:00,165.68,165.85,165.51,165.53,70700.0,140.3017,140.4457,140.1577,140.1747,70700.0
2012-07-24 15:10:00,165.53,165.66,165.42,165.48,106700.0,140.1747,140.2848,140.0815,140.1323,106700.0
2012-07-24 15:20:00,165.51,166.14,165.45,166.14,137900.0,140.1577,140.6912,140.1069,140.6912,137900.0
2012-07-24 15:30:00,166.15,166.4,166.01,166.4,137000.0,140.6997,140.9114,140.5812,140.9114,137000.0
2012-07-24 15:40:00,166.38,166.44,165.82,165.92,95500.0,140.8945,140.9453,140.4203,140.5049,95500.0
2012-07-24 15:50:00,165.91,166.54,165.86,166.51,162700.0,140.4965,141.03,140.4541,141.0046,162700.0
2012-07-25 09:30:00,167.03,167.75,166.97,167.75,117800.0,141.4449,142.0546,141.3941,142.0546,117800.0
2012-07-25 09:40:00,167.74,167.78,166.89,166.91,75300.0,142.0462,142.08,141.3264,141.3433,75300.0
2012-07-25 09:50:00,166.9,167.03,166.6,166.91,51800.0,141.3348,141.4449,141.0808,141.3433,51800.0
2012-07-25 10:00:00,166.89,166.89,166.18,166.29,61400.0,141.3264,141.3264,140.7251,140.8183,61400.0
2012-07-25 10:10:00,166.3,166.79,166.18,166.67,47000.0,140.8267,141.2417,140.7251,141.1401,47000.0
2012-07-25 10:20:00,166.67,166.79,166.31,166.54,34400.0,141.1401,141.2417,140.8352,141.03,34400.0
2012-07-25 10:30:00,166.55,166.55,166.21,166.48,27000.0,141.0384,141.0384,140.7505,140.9792,27000.0
2012-07-25 10:40:00,166.48,166.78,166.34,166.39,28900.0,140.9792,141.2332,140.8606,140.903,28900.0
2012-07-25 10:50:00,166.4,166.46,165.88,166.01,52800.0,140.9114,140.9622,140.4711,140.5812,52800.0
2012-07-25 11:00:00,166.03,166.16,165.95,166.16,29900.0,140.5981,140.7082,140.5304,140.7082,29900.0
2012-07-25 11:10:00,166.12,166.59,166.12,166.49,14200.0,140.6743,141.0723,140.6743,140.9876,14200.0
2012-07-25 11:20:00,166.45,166.61,166.36,166.46,18800.0,140.9538,141.0893,140.8775,140.9622,18800.0
2012-07-25 11:30:00,166.4,166.61,166.35,166.61,10900.0,140.9114,141.0893,140.8691,141.0893,10900.0
2012-07-25 11:40:00,166.57,166.57,166.21,166.21,22300.0,141.0554,141.0554,140.7505,140.7505,22300.0
2012-07-25 11:50:00,166.23,166.41,166.19,166.3,15600.0,140.7675,140.9199,140.7336,140.8267,15600.0
2012-07-25 12:00:00,166.29,166.52,166.29,166.46,6300.0,140.8183,141.013,140.8183,140.9622,6300.0
2012-07-25 12:10:00,166.46,166.46,166.26,166.31,11300.0,140.9622,140.9622,140.7929,140.8352,11300.0
2012-07-25 12:20:00,166.31,166.39,166.25,166.29,9000.0,140.8352,140.903,140.7844,140.8183,9000.0
2012-07-25 12:30:00,166.31,166.49,166.31,166.46,9600.0,140.8352,140.9876,140.8352,140.9622,9600.0
2012-07-25 12:40:00,166.47,166.71,166.4,166.58,10800.0,140.9707,141.1739,140.9114,141.0639,10800.0
2012-07-25 12:50:00,166.57,166.57,166.46,166.47,3000.0,141.0554,141.0554,140.9622,140.9707,3000.0
2012-07-25 13:00:00,166.47,166.7,166.47,166.54,27200.0,140.9707,141.1655,140.9707,141.03,27200.0
2012-07-25 13:10:00,166.6,166.82,166.6,166.82,4500.0,141.0808,141.2671,141.0808,141.2671,4500.0
2012-07-25 13:20:00,166.8,166.95,166.77,166.92,41200.0,141.2502,141.3772,141.2247,141.3518,41200.0
2012-07-25 13:30:00,166.92,167.3,166.84,167.26,19200.0,141.3518,141.6736,141.284,141.6397,19200.0
2012-07-25 13:40:00,167.26,167.26,166.95,166.95,18800.0,141.6397,141.6397,141.3772,141.3772,18800.0
2012-07-25 13:50:00,166.87,167.06,166.86,167.04,30000.0,141.3094,141.4703,141.301,141.4534,30000.0
2012-07-25 14:00:00,167.04,167.09,166.91,166.97,15800.0,141.4534,141.4957,141.3433,141.3941,15800.0
2012-07-25 14:10:00,166.98,167.1,166.92,167.0,23400.0,141.4026,141.5042,141.3518,141.4195,23400.0
2012-07-25 14:20:00,166.99,167.26,166.99,167.19,19200.0,141.411,141.6397,141.411,141.5804,19200.0
2012-07-25 14:30:00,167.22,167.31,167.11,167.23,15500.0,141.6058,141.682,141.5127,141.6143,15500.0
2012-07-25 14:40:00,167.23,167.37,167.15,167.19,60600.0,141.6143,141.7328,141.5465,141.5804,60600.0
2012-07-25 14:50:00,167.2,167.28,167.07,167.1,32100.0,141.5889,141.6566,141.4788,141.5042,32100.0
2012-07-25 15:00:00,167.06,167.1,166.97,167.06,43700.0,141.4703,141.5042,141.3941,141.4703,43700.0
2012-07-25 15:10:00,167.04,167.04,166.63,166.63,50600.0,141.4534,141.4534,141.1062,141.1062,50600.0
2012-07-25 15:20:00,166.61,166.71,166.5,166.71,23000.0,141.0893,141.1739,140.9961,141.1739,23000.0
2012-07-25 15:30:00,166.74,166.74,166.48,166.58,31300.0,141.1993,141.1993,140.9792,141.0639,31300.0
2012-07-25 15:40:00,166.57,166.66,166.35,166.54,41000.0,141.0554,141.1316,140.8691,141.03,41000.0
2012-07-25 15:50:00,166.52,166.78,166.43,166.78,86300.0,141.013,141.2332,140.9368,141.2332,86300.0
2012-07-26 09:30:00,169.36,169.99,169.16,169.77,148300.0,143.418,143.9515,143.2487,143.7652,148300.0
2012-07-26 09:40:00,169.8,169.8,169.06,169.06,96100.0,143.7906,143.7906,143.164,143.164,96100.0
2012-07-26 09:50:00,169.07,169.44,169.07,169.13,46800.0,143.1724,143.4858,143.1724,143.2232,46800.0
2012-07-26 10:00:00,169.11,169.57,168.85,169.54,71600.0,143.2063,143.5959,142.9861,143.5704,71600.0
2012-07-26 10:10:00,169.54,169.56,169.09,169.25,41200.0,143.5704,143.5874,143.1894,143.3249,41200.0
2012-07-26 10:20:00,169.16,169.38,169.09,169.14,32200.0,143.2487,143.435,143.1894,143.2317,32200.0
2012-07-26 10:30:00,169.19,169.31,168.62,168.71,40900.0,143.2741,143.3757,142.7914,142.8676,40900.0
2012-07-26 10:40:00,168.71,168.83,168.5,168.56,25500.0,142.8676,142.9692,142.6898,142.7406,25500.0
2012-07-26 10:50:00,168.55,168.58,168.31,168.54,33000.0,142.7321,142.7575,142.5289,142.7236,33000.0
2012-07-26 11:00:00,168.57,168.6,168.17,168.31,38100.0,142.749,142.7744,142.4103,142.5289,38100.0
2012-07-26 11:10:00,168.29,168.65,168.28,168.65,16000.0,142.5119,142.8168,142.5034,142.8168,16000.0
2012-07-26 11:20:00,168.63,168.64,168.23,168.5,25700.0,142.7998,142.8083,142.4611,142.6898,25700.0
2012-07-26 11:30:00,168.5,168.64,168.39,168.45,11800.0,142.6898,142.8083,142.5966,142.6474,11800.0
2012-07-26 11:40:00,168.4,168.44,167.97,168.1,23100.0,142.6051,142.6389,142.2409,142.351,23100.0
2012-07-26 11:50:00,168.08,168.14,167.96,168.08,20300.0,142.3341,142.3849,142.2325,142.3341,20300.0
2012-07-26 12:00:00,168.09,168.14,167.86,167.96,13400.0,142.3426,142.3849,142.1478,142.2325,13400.0
2012-07-26 12:10:00,167.94,168.14,167.91,168.07,29000.0,142.2155,142.3849,142.1901,142.3256,29000.0
2012-07-26 12:20:00,168.08,168.18,168.03,168.13,21400.0,142.3341,142.4188,142.2917,142.3764,21400.0
2012-07-26 12:30:00,168.1,168.12,167.98,168.11,11400.0,142.351,142.368,142.2494,142.3595,11400.0
2012-07-26 12:40:00,168.11,168.17,167.98,167.99,8900.0,142.3595,142.4103,142.2494,142.2579,8900.0
2012-07-26 12:50:00,167.99,168.23,167.82,168.19,19800.0,142.2579,142.4611,142.1139,142.4272,19800.0
2012-07-26 13:00:00,168.17,168.34,168.17,168.26,12900.0,142.4103,142.5543,142.4103,142.4865,12900.0
2012-07-26 13:10:00,168.24,168.32,168.18,168.21,6100.0,142.4696,142.5373,142.4188,142.4442,6100.0
2012-07-26 13:20:00,168.22,168.61,168.19,168.49,16200.0,142.4526,142.7829,142.4272,142.6813,16200.0
2012-07-26 13:30:00,168.49,168.62,168.28,168.43,11600.0,142.6813,142.7914,142.5034,142.6305,11600.0
2012-07-26 13:40:00,168.38,168.41,168.31,168.31,4900.0,142.5881,142.6135,142.5289,142.5289,4900.0
2012-07-26 13:50:00,168.18,168.27,168.07,168.23,11100.0,142.4188,142.495,142.3256,142.4611,11100.0
2012-07-26 14:00:00,168.21,168.4,168.21,168.36,8500.0,142.4442,142.6051,142.4442,142.5712,8500.0
2012-07-26 14:10:00,168.34,168.39,168.19,168.2,8500.0,142.5543,142.5966,142.4272,142.4357,8500.0
2012-07-26 14:20:00,168.17,168.37,168.13,168.37,23600.0,142.4103,142.5797,142.3764,142.5797,23600.0
2012-07-26 14:30:00,168.35,168.55,168.26,168.55,13800.0,142.5627,142.7321,142.4865,142.7321,13800.0
2012-07-26 14:40:00,168.55,168.66,168.48,168.66,19100.0,142.7321,142.8252,142.6728,142.8252,19100.0
2012-07-26 14:50:00,168.68,168.95,168.66,168.8,23100.0,142.8422,143.0708,142.8252,142.9438,23100.0
2012-07-26 15:00:00,168.78,168.9,168.75,168.76,11100.0,142.9269,143.0285,142.9015,142.9099,11100.0
2012-07-26 15:10:00,168.8,168.92,168.8,168.87,7200.0,142.9438,143.0454,142.9438,143.0031,7200.0
2012-07-26 15:20:00,168.88,169.06,168.78,169.01,14400.0,143.0115,143.164,142.9269,143.1216,14400.0
2012-07-26 15:30:00,169.01,169.16,168.95,169.12,40800.0,143.1216,143.2487,143.0708,143.2148,40800.0
2012-07-26 15:40:00,169.13,169.46,169.12,169.28,100900.0,143.2232,143.5027,143.2148,143.3503,100900.0
2012-07-26 15:50:00,169.29,169.31,169.12,169.25,138500.0,143.3587,143.3757,143.2148,143.3249,138500.0
2012-07-27 09:30:00,170.2,170.42,170.01,170.31,78800.0,144.1294,144.3157,143.9685,144.2225,78800.0
2012-07-27 09:40:00,170.18,170.18,169.65,169.97,72400.0,144.1124,144.1124,143.6636,143.9346,72400.0
2012-07-27 09:50:00,170.0,170.6,169.92,170.53,64500.0,143.96,144.4681,143.8922,144.4088,64500.0
2012-07-27 10:00:00,170.55,170.76,170.46,170.48,56000.0,144.4257,144.6036,144.3495,144.3665,56000.0
2012-07-27 10:10:00,170.52,170.8,170.37,170.79,39500.0,144.4003,144.6374,144.2733,144.629,39500.0
2012-07-27 10:20:00,170.72,170.83,170.49,170.56,22400.0,144.5697,144.6628,144.3749,144.4342,22400.0
2012-07-27 10:30:00,170.59,170.78,170.52,170.66,28800.0,144.4596,144.6205,144.4003,144.5189,28800.0
2012-07-27 10:40:00,170.67,171.14,170.67,171.04,42100.0,144.5274,144.9254,144.5274,144.8407,42100.0
2012-07-27 10:50:00,171.01,171.42,170.98,171.4,46700.0,144.8153,145.1625,144.7899,145.1455,46700.0
2012-07-27 11:00:00,171.42,171.63,171.4,171.48,49200.0,145.1625,145.3403,145.1455,145.2133,49200.0
2012-07-27 11:10:00,171.48,171.6,171.37,171.6,18900.0,145.2133,145.3149,145.1201,145.3149,18900.0
2012-07-27 11:20:00,171.58,171.65,171.42,171.48,49900.0,145.298,145.3572,145.1625,145.2133,49900.0
2012-07-27 11:30:00,171.43,171.67,171.43,171.44,66600.0,145.1709,145.3742,145.1709,145.1794,66600.0
2012-07-27 11:40:00,171.48,171.55,171.42,171.44,20000.0,145.2133,145.2726,145.1625,145.1794,20000.0
2012-07-27 11:50:00,171.44,171.67,171.42,171.64,39500.0,145.1794,145.3742,145.1625,145.3488,39500.0
2012-07-27 12:00:00,171.65,171.67,171.52,171.6,46400.0,145.3572,145.3742,145.2472,145.3149,46400.0
2012-07-27 12:10:00,171.63,171.68,171.5,171.5,19700.0,145.3403,145.3826,145.2302,145.2302,19700.0
2012-07-27 12:20:00,171.54,171.88,171.51,171.88,51000.0,145.2641,145.552,145.2387,145.552,51000.0
2012-07-27 12:30:00,171.88,172.03,171.86,171.88,56900.0,145.552,145.679,145.5351,145.552,56900.0
2012-07-27 12:40:00,171.9,171.94,171.87,171.93,21200.0,145.569,145.6028,145.5435,145.5944,21200.0
2012-07-27 12:50:00,171.9,171.95,171.87,171.93,13700.0,145.569,145.6113,145.5435,145.5944,13700.0
2012-07-27 13:00:00,171.92,172.05,171.92,172.02,45600.0,145.5859,145.696,145.5859,145.6706,45600.0
2012-07-27 13:10:00,172.0,172.11,171.99,172.09,29200.0,145.6536,145.7468,145.6452,145.7298,29200.0
2012-07-27 13:20:00,172.05,172.76,171.93,172.76,119600.0,145.696,146.2972,145.5944,146.2972,119600.0
2012-07-27 13:30:00,172.72,173.45,172.72,173.33,133400.0,146.2633,146.8815,146.2633,146.7799,133400.0
2012-07-27 13:40:00,173.33,173.36,172.66,172.68,55600.0,146.7799,146.8053,146.2125,146.2295,55600.0
2012-07-27 13:50:00,172.64,172.93,172.62,172.88,46200.0,146.1956,146.4412,146.1787,146.3988,46200.0
2012-07-27 14:00:00,172.84,172.94,172.7,172.82,30300.0,146.365,146.4496,146.2464,146.348,30300.0
2012-07-27 14:10:00,172.81,172.81,172.49,172.59,55500.0,146.3396,146.3396,146.0686,146.1533,55500.0
2012-07-27 14:20:00,172.6,172.7,172.54,172.62,69100.0,146.1617,146.2464,146.1109,146.1787,69100.0
2012-07-27 14:30:00,172.65,172.89,172.57,172.85,89300.0,146.2041,146.4073,146.1363,146.3734,89300.0
2012-07-27 14:40:00,172.88,172.96,172.78,172.84,32800.0,146.3988,146.4666,146.3142,146.365,32800.0
2012-07-27 14:50:00,172.83,172.96,172.83,172.88,58700.0,146.3565,146.4666,146.3565,146.3988,58700.0
2012-07-27 15:00:00,172.87,173.18,172.87,173.16,25700.0,146.3904,146.6529,146.3904,146.6359,25700.0
2012-07-27 15:10:00,173.16,173.24,173.05,173.18,50700.0,146.6359,146.7037,146.5428,146.6529,50700.0
2012-07-27 15:20:00,173.18,173.25,173.02,173.25,46100.0,146.6529,146.7122,146.5174,146.7122,46100.0
2012-07-27 15:30:00,173.24,173.3,173.08,173.1,61200.0,146.7037,146.7545,146.5682,146.5851,61200.0
2012-07-27 15:40:00,173.12,173.23,173.04,173.04,69300.0,146.6021,146.6952,146.5343,146.5343,69300.0
2012-07-27 15:50:00,173.05,173.09,172.55,172.78,215000.0,146.5428,146.5767,146.1194,146.3142,215000.0
2012-07-30 09:30:00,172.85,173.47,172.83,173.11,135900.0,146.3734,146.8985,146.3565,146.5936,135900.0
2012-07-30 09:40:00,173.06,173.09,172.63,172.75,96000.0,146.5513,146.5767,146.1871,146.2888,96000.0
2012-07-30 09:50:00,172.76,173.25,172.51,173.2,61100.0,146.2972,146.7122,146.0855,146.6698,61100.0
2012-07-30 10:00:00,173.26,173.29,172.73,172.83,83500.0,146.7206,146.746,146.2718,146.3565,83500.0
2012-07-30 10:10:00,172.84,173.05,172.78,172.99,63100.0,146.365,146.5428,146.3142,146.492,63100.0
2012-07-30 10:20:00,172.96,173.52,172.93,173.1,60000.0,146.4666,146.9408,146.4412,146.5851,60000.0
2012-07-30 10:30:00,173.1,173.11,172.72,172.95,39500.0,146.5851,146.5936,146.2633,146.4581,39500.0
2012-07-30 10:40:00,172.91,172.91,172.55,172.61,35400.0,146.4242,146.4242,146.1194,146.1702,35400.0
2012-07-30 10:50:00,172.65,172.72,172.16,172.16,113100.0,146.2041,146.2633,145.7891,145.7891,113100.0
2012-07-30 11:00:00,172.2,172.52,172.17,172.52,15600.0,145.823,146.094,145.7976,146.094,15600.0
2012-07-30 11:10:00,172.49,172.54,172.07,172.1,25600.0,146.0686,146.1109,145.7129,145.7383,25600.0
2012-07-30 11:20:00,172.06,172.08,171.88,172.07,14600.0,145.7044,145.7214,145.552,145.7129,14600.0
2012-07-30 11:30:00,172.03,172.17,171.91,171.99,23200.0,145.679,145.7976,145.5774,145.6452,23200.0
2012-07-30 11:40:00,171.96,172.06,171.76,172.01,17200.0,145.6198,145.7044,145.4504,145.6621,17200.0
2012-07-30 11:50:00,171.97,172.02,171.89,171.94,25000.0,145.6282,145.6706,145.5605,145.6028,25000.0
2012-07-30 12:00:00,171.94,171.94,171.7,171.78,42700.0,145.6028,145.6028,145.3996,145.4673,42700.0
2012-07-30 12:10:00,171.83,171.92,171.7,171.77,11700.0,145.5097,145.5859,145.3996,145.4589,11700.0
2012-07-30 12:20:00,171.83,171.85,171.7,171.77,174300.0,145.5097,145.5266,145.3996,145.4589,174300.0
2012-07-30 12:30:00,171.76,171.82,171.69,171.82,15600.0,145.4504,145.5012,145.3911,145.5012,15600.0
2012-07-30 12:40:00,171.81,172.17,171.81,171.93,94800.0,145.4927,145.7976,145.4927,145.5944,94800.0
2012-07-30 12:50:00,171.95,172.16,171.86,171.95,66200.0,145.6113,145.7891,145.5351,145.6113,66200.0
2012-07-30 13:00:00,171.98,172.07,171.84,172.06,13700.0,145.6367,145.7129,145.5181,145.7044,13700.0
2012-07-30 13:10:00,172.12,172.15,172.0,172.05,8800.0,145.7553,145.7807,145.6536,145.696,8800.0
2012-07-30 13:20:00,172.04,172.25,172.02,172.08,14600.0,145.6875,145.8653,145.6706,145.7214,14600.0
2012-07-30 13:30:00,172.06,172.34,172.06,172.23,11800.0,145.7044,145.9416,145.7044,145.8484,11800.0
2012-07-30 13:40:00,172.19,172.23,172.06,172.1,1500.0,145.8145,145.8484,145.7044,145.7383,1500.0
2012-07-30 13:50:00,171.99,172.11,171.97,172.1,6100.0,145.6452,145.7468,145.6282,145.7383,6100.0
2012-07-30 14:00:00,171.97,171.98,171.79,171.91,10000.0,145.6282,145.6367,145.4758,145.5774,10000.0
2012-07-30 14:10:00,171.94,172.08,171.94,172.06,3800.0,145.6028,145.7214,145.6028,145.7044,3800.0
2012-07-30 14:20:00,172.05,172.17,172.05,172.13,4300.0,145.696,145.7976,145.696,145.7637,4300.0
2012-07-30 14:30:00,172.17,172.22,172.14,172.2,41700.0,145.7976,145.8399,145.7722,145.823,41700.0
2012-07-30 14:40:00,172.22,172.36,172.19,172.26,37500.0,145.8399,145.9585,145.8145,145.8738,37500.0
2012-07-30 14:50:00,172.29,172.3,172.19,172.29,58700.0,145.8992,145.9077,145.8145,145.8992,58700.0
2012-07-30 15:00:00,172.28,172.28,171.96,172.0,8500.0,145.8907,145.8907,145.6198,145.6536,8500.0
2012-07-30 15:10:00,171.98,172.23,171.95,172.22,14900.0,145.6367,145.8484,145.6113,145.8399,14900.0
2012-07-30 15:20:00,172.24,172.3,172.11,172.3,14600.0,145.8569,145.9077,145.7468,145.9077,14600.0
2012-07-30 15:30:00,172.29,172.45,172.1,172.16,17600.0,145.8992,146.0347,145.7383,145.7891,17600.0
2012-07-30 15:40:00,172.16,172.42,172.16,172.39,39700.0,145.7891,146.0093,145.7891,145.9839,39700.0
2012-07-30 15:50:00,172.43,172.47,172.19,172.22,167100.0,146.0178,146.0516,145.8145,145.8399,167100.0
2012-07-31 09:30:00,172.02,172.36,171.63,172.27,138900.0,145.6706,145.9585,145.3403,145.8823,138900.0
2012-07-31 09:40:00,172.37,172.78,172.28,172.42,60300.0,145.967,146.3142,145.8907,146.0093,60300.0
2012-07-31 09:50:00,172.38,172.38,172.01,172.26,20300.0,145.9754,145.9754,145.6621,145.8738,20300.0
2012-07-31 10:00:00,172.34,172.54,171.55,171.68,62000.0,145.9416,146.1109,145.2726,145.3826,62000.0
2012-07-31 10:10:00,171.67,172.31,171.62,172.25,80200.0,145.3742,145.9161,145.3318,145.8653,80200.0
2012-07-31 10:20:00,172.29,172.63,172.23,172.3,17400.0,145.8992,146.1871,145.8484,145.9077,17400.0
2012-07-31 10:30:00,172.31,172.45,171.98,172.06,13200.0,145.9161,146.0347,145.6367,145.7044,13200.0
2012-07-31 10:40:00,172.08,172.45,172.0,172.3,24600.0,145.7214,146.0347,145.6536,145.9077,24600.0
2012-07-31 10:50:00,172.3,172.38,172.08,172.13,27000.0,145.9077,145.9754,145.7214,145.7637,27000.0
2012-07-31 11:00:00,172.14,172.24,171.95,172.08,25000.0,145.7722,145.8569,145.6113,145.7214,25000.0
2012-07-31 11:10:00,172.14,172.55,172.11,172.29,8100.0,145.7722,146.1194,145.7468,145.8992,8100.0
2012-07-31 11:20:00,172.34,172.46,172.27,172.29,8600.0,145.9416,146.0432,145.8823,145.8992,8600.0
2012-07-31 11:30:00,172.32,172.32,172.09,172.17,9300.0,145.9246,145.9246,145.7298,145.7976,9300.0
2012-07-31 11:40:00,172.18,172.18,171.9,171.98,87100.0,145.8061,145.8061,145.569,145.6367,87100.0
2012-07-31 11:50:00,171.97,172.07,171.96,172.03,218900.0,145.6282,145.7129,145.6198,145.679,218900.0
2012-07-31 12:00:00,172.02,172.02,171.45,171.59,130400.0,145.6706,145.6706,145.1879,145.3064,130400.0
2012-07-31 12:10:00,171.53,171.54,171.21,171.45,71900.0,145.2556,145.2641,144.9846,145.1879,71900.0
2012-07-31 12:20:00,171.46,171.59,171.37,171.59,18500.0,145.1963,145.3064,145.1201,145.3064,18500.0
2012-07-31 12:30:00,171.55,171.62,171.44,171.57,4500.0,145.2726,145.3318,145.1794,145.2895,4500.0
2012-07-31 12:40:00,171.55,171.56,171.31,171.34,13600.0,145.2726,145.281,145.0693,145.0947,13600.0
2012-07-31 12:50:00,171.34,171.44,171.24,171.3,65700.0,145.0947,145.1794,145.01,145.0609,65700.0
2012-07-31 13:00:00,171.3,171.4,171.14,171.37,66200.0,145.0609,145.1455,144.9254,145.1201,66200.0
2012-07-31 13:10:00,171.36,171.5,171.22,171.33,105900.0,145.1117,145.2302,144.9931,145.0863,105900.0
2012-07-31 13:20:00,171.32,171.57,171.29,171.54,35400.0,145.0778,145.2895,145.0524,145.2641,35400.0
2012-07-31 13:30:00,171.57,171.57,171.4,171.45,22200.0,145.2895,145.2895,145.1455,145.1879,22200.0
2012-07-31 13:40:00,171.47,171.47,171.29,171.31,8200.0,145.2048,145.2048,145.0524,145.0693,8200.0
2012-07-31 13:50:00,171.33,171.51,171.3,171.32,43300.0,145.0863,145.2387,145.0609,145.0778,43300.0
2012-07-31 14:00:00,171.3,171.5,171.25,171.46,26100.0,145.0609,145.2302,145.0185,145.1963,26100.0
2012-07-31 14:10:00,171.47,171.64,171.44,171.57,84400.0,145.2048,145.3488,145.1794,145.2895,84400.0
2012-07-31 14:20:00,171.54,171.79,171.48,171.67,59300.0,145.2641,145.4758,145.2133,145.3742,59300.0
2012-07-31 14:30:00,171.7,171.74,171.52,171.54,71400.0,145.3996,145.4335,145.2472,145.2641,71400.0
2012-07-31 14:40:00,171.56,171.8,171.53,171.62,25400.0,145.281,145.4843,145.2556,145.3318,25400.0
2012-07-31 14:50:00,171.66,171.74,171.49,171.5,15000.0,145.3657,145.4335,145.2218,145.2302,15000.0
2012-07-31 15:00:00,171.46,171.48,171.27,171.33,49200.0,145.1963,145.2133,145.0355,145.0863,49200.0
2012-07-31 15:10:00,171.32,171.41,171.25,171.32,92100.0,145.0778,145.154,145.0185,145.0778,92100.0
2012-07-31 15:20:00,171.34,171.49,171.29,171.45,33600.0,145.0947,145.2218,145.0524,145.1879,33600.0
2012-07-31 15:30:00,171.48,171.51,171.23,171.25,42600.0,145.2133,145.2387,145.0016,145.0185,42600.0
2012-07-31 15:40:00,171.24,171.37,171.06,171.09,72400.0,145.01,145.1201,144.8576,144.883,72400.0
2012-07-31 15:50:00,171.12,171.43,171.1,171.2,188400.0,144.9084,145.1709,144.8915,144.9762,188400.0
2012-08-01 09:30:00,171.82,172.37,171.77,171.81,274100.0,145.5012,145.967,145.4589,145.4927,274100.0
2012-08-01 09:40:00,171.83,171.83,171.25,171.31,14200.0,145.5097,145.5097,145.0185,145.0693,14200.0
2012-08-01 09:50:00,171.26,171.41,171.14,171.19,20000.0,145.027,145.154,144.9254,144.9677,20000.0
2012-08-01 10:00:00,171.09,171.49,171.02,171.33,43100.0,144.883,145.2218,144.8237,145.0863,43100.0
2012-08-01 10:10:00,171.3,171.4,170.74,170.79,23800.0,145.0609,145.1455,144.5866,144.629,23800.0
2012-08-01 10:20:00,170.76,170.99,170.76,170.97,8000.0,144.6036,144.7983,144.6036,144.7814,8000.0
2012-08-01 10:30:00,171.02,171.26,170.78,171.2,131100.0,144.8237,145.027,144.6205,144.9762,131100.0
2012-08-01 10:40:00,171.19,171.19,170.84,171.14,27700.0,144.9677,144.9677,144.6713,144.9254,27700.0
2012-08-01 10:50:00,171.17,171.21,171.03,171.14,17800.0,144.9508,144.9846,144.8322,144.9254,17800.0
2012-08-01 11:00:00,171.15,171.18,170.77,170.92,53600.0,144.9338,144.9592,144.612,144.7391,53600.0
2012-08-01 11:10:00,170.88,170.92,170.44,170.61,81700.0,144.7052,144.7391,144.3326,144.4765,81700.0
2012-08-01 11:20:00,170.58,170.67,170.53,170.66,16000.0,144.4511,144.5274,144.4088,144.5189,16000.0
2012-08-01 11:30:00,170.69,170.79,170.53,170.6,22700.0,144.5443,144.629,144.4088,144.4681,22700.0
2012-08-01 11:40:00,170.63,170.74,170.57,170.64,28500.0,144.4935,144.5866,144.4427,144.502,28500.0
2012-08-01 11:50:00,170.67,170.78,170.65,170.69,9700.0,144.5274,144.6205,144.5104,144.5443,9700.0
2012-08-01 12:00:00,170.73,170.88,170.64,170.84,64600.0,144.5782,144.7052,144.502,144.6713,64600.0
2012-08-01 12:10:00,170.84,170.85,170.69,170.82,19600.0,144.6713,144.6798,144.5443,144.6544,19600.0
2012-08-01 12:20:00,170.83,170.84,170.75,170.75,8200.0,144.6628,144.6713,144.5951,144.5951,8200.0
2012-08-01 12:30:00,170.77,170.87,170.75,170.85,14700.0,144.612,144.6967,144.5951,144.6798,14700.0
2012-08-01 12:40:00,170.84,170.89,170.81,170.83,14900.0,144.6713,144.7137,144.6459,144.6628,14900.0
2012-08-01 12:50:00,170.81,170.9,170.79,170.88,7800.0,144.6459,144.7221,144.629,144.7052,7800.0
2012-08-01 13:00:00,170.9,171.1,170.9,170.96,12100.0,144.7221,144.8915,144.7221,144.7729,12100.0
2012-08-01 13:10:00,170.97,170.97,170.71,170.71,21000.0,144.7814,144.7814,144.5612,144.5612,21000.0
2012-08-01 13:20:00,170.72,170.8,170.59,170.63,22100.0,144.5697,144.6374,144.4596,144.4935,22100.0
2012-08-01 13:30:00,170.57,170.7,170.51,170.65,20400.0,144.4427,144.5528,144.3919,144.5104,20400.0
2012-08-01 13:40:00,170.65,170.82,170.6,170.73,16700.0,144.5104,144.6544,144.4681,144.5782,16700.0
2012-08-01 13:50:00,170.73,170.78,170.5,170.52,12700.0,144.5782,144.6205,144.3834,144.4003,12700.0
2012-08-01 14:00:00,170.5,170.58,170.41,170.49,27700.0,144.3834,144.4511,144.3072,144.3749,27700.0
2012-08-01 14:10:00,170.5,170.5,169.68,169.93,97000.0,144.3834,144.3834,143.689,143.9007,97000.0
2012-08-01 14:20:00,169.91,170.58,169.88,170.56,93400.0,143.8838,144.4511,143.8584,144.4342,93400.0
2012-08-01 14:30:00,170.58,170.67,170.27,170.33,84700.0,144.4511,144.5274,144.1886,144.2394,84700.0
2012-08-01 14:40:00,170.34,170.38,169.94,170.1,108900.0,144.2479,144.2818,143.9092,144.0447,108900.0
2012-08-01 14:50:00,170.1,170.2,169.96,170.19,83000.0,144.0447,144.1294,143.9261,144.1209,83000.0
2012-08-01 15:00:00,170.17,170.35,170.0,170.26,40900.0,144.1039,144.2564,143.96,144.1802,40900.0
2012-08-01 15:10:00,170.29,170.29,170.01,170.09,57200.0,144.2056,144.2056,143.9685,144.0362,57200.0
2012-08-01 15:20:00,170.07,170.54,170.03,170.42,35800.0,144.0193,144.4173,143.9854,144.3157,35800.0
2012-08-01 15:30:00,170.46,170.47,170.04,170.16,44000.0,144.3495,144.358,143.9939,144.0955,44000.0
2012-08-01 15:40:00,170.2,170.21,169.76,169.79,61900.0,144.1294,144.1378,143.7567,143.7822,61900.0
2012-08-01 15:50:00,169.79,169.92,169.54,169.58,175100.0,143.7822,143.8922,143.5704,143.6043,175100.0
2012-08-02 09:30:00,167.91,168.59,167.76,168.57,88100.0,142.1901,142.766,142.0631,142.749,88100.0
2012-08-02 09:40:00,168.59,169.19,168.58,169.11,55600.0,142.766,143.2741,142.7575,143.2063,55600.0
2012-08-02 09:50:00,169.05,169.1,168.8,169.05,35600.0,143.1555,143.1978,142.9438,143.1555,35600.0
2012-08-02 10:00:00,169.03,169.49,168.84,169.49,33900.0,143.1386,143.5281,142.9777,143.5281,33900.0
2012-08-02 10:10:00,169.41,169.58,169.31,169.39,36300.0,143.4604,143.6043,143.3757,143.4434,36300.0
2012-08-02 10:20:00,169.41,169.88,169.36,169.78,46000.0,143.4604,143.8584,143.418,143.7737,46000.0
2012-08-02 10:30:00,169.74,169.77,169.09,169.11,89900.0,143.7398,143.7652,143.1894,143.2063,89900.0
2012-08-02 10:40:00,169.12,169.43,169.01,169.43,22700.0,143.2148,143.4773,143.1216,143.4773,22700.0
2012-08-02 10:50:00,169.49,169.55,168.68,168.84,31800.0,143.5281,143.5789,142.8422,142.9777,31800.0
2012-08-02 11:00:00,168.86,169.04,168.58,168.62,36100.0,142.9946,143.147,142.7575,142.7914,36100.0
2012-08-02 11:10:00,168.56,168.6,168.32,168.43,53000.0,142.7406,142.7744,142.5373,142.6305,53000.0
2012-08-02 11:20:00,168.37,168.49,168.05,168.48,38200.0,142.5797,142.6813,142.3087,142.6728,38200.0
2012-08-02 11:30:00,168.41,168.41,167.81,167.86,59400.0,142.6135,142.6135,142.1054,142.1478,59400.0
2012-08-02 11:40:00,167.82,167.9,167.73,167.84,94800.0,142.1139,142.1817,142.0377,142.1308,94800.0
2012-08-02 11:50:00,167.85,167.91,167.56,167.89,32600.0,142.1393,142.1901,141.8937,142.1732,32600.0
2012-08-02 12:00:00,167.9,168.07,167.85,167.96,20700.0,142.1817,142.3256,142.1393,142.2325,20700.0
2012-08-02 12:10:00,167.97,168.03,167.87,167.99,19200.0,142.2409,142.2917,142.1563,142.2579,19200.0
2012-08-02 12:20:00,168.0,168.04,167.79,167.8,15000.0,142.2663,142.3002,142.0885,142.097,15000.0
2012-08-02 12:30:00,167.78,167.78,167.38,167.66,25400.0,142.08,142.08,141.7413,141.9784,25400.0
2012-08-02 12:40:00,167.66,167.72,167.6,167.62,9700.0,141.9784,142.0292,141.9276,141.9445,9700.0
2012-08-02 12:50:00,167.62,167.89,167.52,167.81,15500.0,141.9445,142.1732,141.8599,142.1054,15500.0
2012-08-02 13:00:00,167.83,167.9,167.7,167.89,15300.0,142.1224,142.1817,142.0123,142.1732,15300.0
2012-08-02 13:10:00,167.93,167.95,167.64,167.75,20000.0,142.2071,142.224,141.9615,142.0546,20000.0
2012-08-02 13:20:00,167.75,167.8,167.66,167.73,13500.0,142.0546,142.097,141.9784,142.0377,13500.0
2012-08-02 13:30:00,167.75,167.78,167.55,167.59,18800.0,142.0546,142.08,141.8853,141.9191,18800.0
2012-08-02 13:40:00,167.58,167.7,167.58,167.63,14800.0,141.9107,142.0123,141.9107,141.953,14800.0
2012-08-02 13:50:00,167.64,167.77,167.53,167.53,9100.0,141.9615,142.0716,141.8683,141.8683,9100.0
2012-08-02 14:00:00,167.44,167.5,167.38,167.46,25600.0,141.7921,141.8429,141.7413,141.8091,25600.0
2012-08-02 14:10:00,167.44,167.51,167.4,167.47,17200.0,141.7921,141.8514,141.7582,141.8175,17200.0
2012-08-02 14:20:00,167.47,167.63,167.46,167.53,31700.0,141.8175,141.953,141.8091,141.8683,31700.0
2012-08-02 14:30:00,167.52,168.23,167.52,168.15,36900.0,141.8599,142.4611,141.8599,142.3934,36900.0
2012-08-02 14:40:00,168.15,168.2,167.98,168.02,16200.0,142.3934,142.4357,142.2494,142.2833,16200.0
2012-08-02 14:50:00,168.02,168.05,167.85,167.97,58700.0,142.2833,142.3087,142.1393,142.2409,58700.0
2012-08-02 15:00:00,167.97,168.31,167.97,168.18,19200.0,142.2409,142.5289,142.2409,142.4188,19200.0
2012-08-02 15:10:00,168.18,168.26,167.95,168.16,54200.0,142.4188,142.4865,142.224,142.4018,54200.0
2012-08-02 15:20:00,168.18,168.35,168.07,168.07,139500.0,142.4188,142.5627,142.3256,142.3256,139500.0
2012-08-02 15:30:00,168.08,168.47,168.07,168.46,65300.0,142.3341,142.6643,142.3256,142.6559,65300.0
2012-08-02 15:40:00,168.46,168.46,168.16,168.25,116700.0,142.6559,142.6559,142.4018,142.478,116700.0
2012-08-02 15:50:00,168.24,168.7,168.22,168.66,114800.0,142.4696,142.8591,142.4526,142.8252,114800.0
2012-08-03 09:30:00,171.31,171.66,171.06,171.1,90600.0,145.0693,145.3657,144.8576,144.8915,90600.0
2012-08-03 09:40:00,171.13,171.83,171.13,171.71,94300.0,144.9169,145.5097,144.9169,145.4081,94300.0
2012-08-03 09:50:00,171.73,172.0,171.63,171.85,67200.0,145.425,145.6536,145.3403,145.5266,67200.0
2012-08-03 10:00:00,171.89,172.27,171.86,171.98,58900.0,145.5605,145.8823,145.5351,145.6367,58900.0
2012-08-03 10:10:00,172.03,172.11,171.8,171.89,43100.0,145.679,145.7468,145.4843,145.5605,43100.0
2012-08-03 10:20:00,171.9,172.16,171.89,172.15,29700.0,145.569,145.7891,145.5605,145.7807,29700.0
2012-08-03 10:30:00,172.17,172.24,171.89,171.89,43900.0,145.7976,145.8569,145.5605,145.5605,43900.0
2012-08-03 10:40:00,171.91,172.0,171.69,171.75,25600.0,145.5774,145.6536,145.3911,145.4419,25600.0
2012-08-03 10:50:00,171.73,171.9,171.65,171.87,13300.0,145.425,145.569,145.3572,145.5435,13300.0
2012-08-03 11:00:00,171.88,171.94,171.82,171.92,28900.0,145.552,145.6028,145.5012,145.5859,28900.0
2012-08-03 11:10:00,171.89,172.32,171.87,172.1,50100.0,145.5605,145.9246,145.5435,145.7383,50100.0
2012-08-03 11:20:00,172.1,172.26,172.1,172.21,42700.0,145.7383,145.8738,145.7383,145.8315,42700.0
2012-08-03 11:30:00,172.22,172.31,172.22,172.29,10800.0,145.8399,145.9161,145.8399,145.8992,10800.0
2012-08-03 11:40:00,172.31,172.35,172.22,172.24,37300.0,145.9161,145.95,145.8399,145.8569,37300.0
2012-08-03 11:50:00,172.23,172.54,172.22,172.54,11800.0,145.8484,146.1109,145.8399,146.1109,11800.0
2012-08-03 12:00:00,172.55,172.6,172.27,172.27,10000.0,146.1194,146.1617,145.8823,145.8823,10000.0
2012-08-03 12:10:00,172.26,172.35,172.22,172.32,11600.0,145.8738,145.95,145.8399,145.9246,11600.0
2012-08-03 12:20:00,172.3,172.44,172.3,172.41,13600.0,145.9077,146.0262,145.9077,146.0008,13600.0
2012-08-03 12:30:00,172.46,172.46,172.33,172.35,22400.0,146.0432,146.0432,145.9331,145.95,22400.0
2012-08-03 12:40:00,172.35,172.38,172.16,172.2,17100.0,145.95,145.9754,145.7891,145.823,17100.0
2012-08-03 12:50:00,172.2,172.31,172.18,172.21,32800.0,145.823,145.9161,145.8061,145.8315,32800.0
2012-08-03 13:00:00,172.26,172.35,172.23,172.27,12700.0,145.8738,145.95,145.8484,145.8823,12700.0
2012-08-03 13:10:00,172.29,172.37,172.27,172.28,8200.0,145.8992,145.967,145.8823,145.8907,8200.0
2012-08-03 13:20:00,172.31,172.31,172.21,172.26,14000.0,145.9161,145.9161,145.8315,145.8738,14000.0
2012-08-03 13:30:00,172.27,172.31,172.18,172.26,29700.0,145.8823,145.9161,145.8061,145.8738,29700.0
2012-08-03 13:40:00,172.27,172.33,172.27,172.29,19200.0,145.8823,145.9331,145.8823,145.8992,19200.0
2012-08-03 13:50:00,172.27,172.36,172.22,172.33,25000.0,145.8823,145.9585,145.8399,145.9331,25000.0
2012-08-03 14:00:00,172.33,172.39,172.25,172.3,31500.0,145.9331,145.9839,145.8653,145.9077,31500.0
2012-08-03 14:10:00,172.32,172.4,172.31,172.38,28300.0,145.9246,145.9924,145.9161,145.9754,28300.0
2012-08-03 14:20:00,172.39,172.5,172.33,172.33,22700.0,145.9839,146.077,145.9331,145.9331,22700.0
2012-08-03 14:30:00,172.35,172.35,172.2,172.24,12500.0,145.95,145.95,145.823,145.8569,12500.0
2012-08-03 14:40:00,172.26,172.29,172.15,172.23,5000.0,145.8738,145.8992,145.7807,145.8484,5000.0
2012-08-03 14:50:00,172.22,172.28,172.16,172.22,18300.0,145.8399,145.8907,145.7891,145.8399,18300.0
2012-08-03 15:00:00,172.22,172.38,172.22,172.33,9400.0,145.8399,145.9754,145.8399,145.9331,9400.0
2012-08-03 15:10:00,172.33,172.35,172.22,172.23,9000.0,145.9331,145.95,145.8399,145.8484,9000.0
2012-08-03 15:20:00,172.23,172.3,172.05,172.05,19700.0,145.8484,145.9077,145.696,145.696,19700.0
2012-08-03 15:30:00,172.06,172.09,171.71,171.78,36400.0,145.7044,145.7298,145.4081,145.4673,36400.0
2012-08-03 15:40:00,171.86,172.16,171.82,172.15,46100.0,145.5351,145.7891,145.5012,145.7807,46100.0
2012-08-03 15:50:00,172.16,172.16,171.79,171.95,153800.0,145.7891,145.7891,145.4758,145.6113,153800.0
2012-08-06 09:30:00,172.28,172.95,172.14,172.89,91300.0,145.8907,146.4581,145.7722,146.4073,91300.0
2012-08-06 09:40:00,172.87,173.37,172.78,173.35,68100.0,146.3904,146.8138,146.3142,146.7968,68100.0
2012-08-06 09:50:00,173.4,173.47,173.01,173.09,44500.0,146.8392,146.8985,146.5089,146.5767,44500.0
2012-08-06 10:00:00,173.11,173.53,173.1,173.44,34700.0,146.5936,146.9493,146.5851,146.8731,34700.0
2012-08-06 10:10:00,173.45,173.46,173.09,173.24,21300.0,146.8815,146.89,146.5767,146.7037,21300.0
2012-08-06 10:20:00,173.26,173.28,173.06,173.2,14600.0,146.7206,146.7376,146.5513,146.6698,14600.0
2012-08-06 10:30:00,173.23,173.39,173.17,173.19,40500.0,146.6952,146.8307,146.6444,146.6614,40500.0
2012-08-06 10:40:00,173.15,173.26,173.06,173.17,44500.0,146.6275,146.7206,146.5513,146.6444,44500.0
2012-08-06 10:50:00,173.15,173.29,173.1,173.11,44100.0,146.6275,146.746,146.5851,146.5936,44100.0
2012-08-06 11:00:00,173.11,173.27,173.09,173.14,40100.0,146.5936,146.7291,146.5767,146.619,40100.0
2012-08-06 11:10:00,173.14,173.18,172.91,173.03,32500.0,146.619,146.6529,146.4242,146.5259,32500.0
2012-08-06 11:20:00,172.99,173.18,172.85,172.86,41500.0,146.492,146.6529,146.3734,146.3819,41500.0
2012-08-06 11:30:00,172.78,173.09,172.77,173.04,40700.0,146.3142,146.5767,146.3057,146.5343,40700.0
2012-08-06 11:40:00,173.0,173.06,172.92,172.95,41300.0,146.5005,146.5513,146.4327,146.4581,41300.0
2012-08-06 11:50:00,172.97,173.07,172.95,173.02,20600.0,146.4751,146.5597,146.4581,146.5174,20600.0
2012-08-06 12:00:00,173.03,173.03,172.86,172.92,16500.0,146.5259,146.5259,146.3819,146.4327,16500.0
2012-08-06 12:10:00,172.96,173.01,172.87,172.98,26500.0,146.4666,146.5089,146.3904,146.4835,26500.0
2012-08-06 12:20:00,173.01,173.05,172.98,173.04,22200.0,146.5089,146.5428,146.4835,146.5343,22200.0
2012-08-06 12:30:00,173.03,173.2,173.03,173.18,15200.0,146.5259,146.6698,146.5259,146.6529,15200.0
2012-08-06 12:40:00,173.17,173.23,173.12,173.22,17800.0,146.6444,146.6952,146.6021,146.6868,17800.0
2012-08-06 12:50:00,173.2,173.3,173.17,173.26,17000.0,146.6698,146.7545,146.6444,146.7206,17000.0
2012-08-06 13:00:00,173.26,173.26,173.17,173.22,18500.0,146.7206,146.7206,146.6444,146.6868,18500.0
2012-08-06 13:10:00,173.24,173.31,173.21,173.23,32400.0,146.7037,146.763,146.6783,146.6952,32400.0
2012-08-06 13:20:00,173.26,173.3,173.19,173.25,18800.0,146.7206,146.7545,146.6614,146.7122,18800.0
2012-08-06 13:30:00,173.29,173.39,173.23,173.23,14900.0,146.746,146.8307,146.6952,146.6952,14900.0
2012-08-06 13:40:00,173.24,173.32,173.19,173.19,8800.0,146.7037,146.7714,146.6614,146.6614,8800.0
2012-08-06 13:50:00,173.12,173.26,173.12,173.21,12200.0,146.6021,146.7206,146.6021,146.6783,12200.0
2012-08-06 14:00:00,173.21,173.32,173.2,173.26,48200.0,146.6783,146.7714,146.6698,146.7206,48200.0
2012-08-06 14:10:00,173.24,173.36,173.24,173.31,16700.0,146.7037,146.8053,146.7037,146.763,16700.0
2012-08-06 14:20:00,173.33,173.38,173.29,173.37,7300.0,146.7799,146.8222,146.746,146.8138,7300.0
2012-08-06 14:30:00,173.41,173.44,173.3,173.37,9500.0,146.8477,146.8731,146.7545,146.8138,9500.0
2012-08-06 14:40:00,173.35,173.41,173.35,173.39,17400.0,146.7968,146.8477,146.7968,146.8307,17400.0
2012-08-06 14:50:00,173.44,173.5,173.3,173.33,10700.0,146.8731,146.9239,146.7545,146.7799,10700.0
2012-08-06 15:00:00,173.35,173.44,173.32,173.36,8200.0,146.7968,146.8731,146.7714,146.8053,8200.0
2012-08-06 15:10:00,173.37,173.4,173.18,173.27,10200.0,146.8138,146.8392,146.6529,146.7291,10200.0
2012-08-06 15:20:00,173.26,173.36,173.21,173.36,12100.0,146.7206,146.8053,146.6783,146.8053,12100.0
2012-08-06 15:30:00,173.4,173.42,173.3,173.33,23300.0,146.8392,146.8561,146.7545,146.7799,23300.0
2012-08-06 15:40:00,173.33,173.36,173.05,173.16,65200.0,146.7799,146.8053,146.5428,146.6359,65200.0
2012-08-06 15:50:00,173.18,173.2,172.73,172.8,113100.0,146.6529,146.6698,146.2718,146.3311,113100.0
2012-08-07 09:30:00,173.97,174.1,173.73,173.76,81600.0,147.3219,147.432,147.1186,147.144,81600.0
2012-08-07 09:40:00,173.76,174.33,173.75,173.93,57400.0,147.144,147.6267,147.1356,147.288,57400.0
2012-08-07 09:50:00,174.0,174.27,174.0,174.16,47400.0,147.3473,147.5759,147.3473,147.4828,47400.0
2012-08-07 10:00:00,174.17,174.4,173.91,174.39,55000.0,147.4912,147.686,147.2711,147.6775,55000.0
2012-08-07 10:10:00,174.4,174.63,174.25,174.53,61100.0,147.686,147.8808,147.559,147.7961,61100.0
2012-08-07 10:20:00,174.58,174.75,174.57,174.64,32800.0,147.8384,147.9824,147.83,147.8892,32800.0
2012-08-07 10:30:00,174.56,174.75,174.48,174.49,79400.0,147.8215,147.9824,147.7538,147.7622,79400.0
2012-08-07 10:40:00,174.49,174.61,174.48,174.58,17200.0,147.7622,147.8638,147.7538,147.8384,17200.0
2012-08-07 10:50:00,174.59,174.64,174.5,174.6,31400.0,147.8469,147.8892,147.7707,147.8554,31400.0
2012-08-07 11:00:00,174.61,174.63,174.34,174.36,22400.0,147.8638,147.8808,147.6352,147.6521,22400.0
2012-08-07 11:10:00,174.37,174.45,174.34,174.38,17900.0,147.6606,147.7284,147.6352,147.6691,17900.0
2012-08-07 11:20:00,174.38,174.62,174.32,174.58,40000.0,147.6691,147.8723,147.6183,147.8384,40000.0
2012-08-07 11:30:00,174.59,174.82,174.59,174.79,31000.0,147.8469,148.0417,147.8469,148.0163,31000.0
2012-08-07 11:40:00,174.81,175.05,174.81,175.04,52200.0,148.0332,148.2364,148.0332,148.228,52200.0
2012-08-07 11:50:00,175.04,175.32,175.03,175.31,62400.0,148.228,148.4651,148.2195,148.4566,62400.0
2012-08-07 12:00:00,175.32,175.36,175.27,175.29,31300.0,148.4651,148.499,148.4227,148.4397,31300.0
2012-08-07 12:10:00,175.25,175.3,175.12,175.24,444500.0,148.4058,148.4482,148.2957,148.3973,444500.0
2012-08-07 12:20:00,175.26,175.35,175.22,175.28,31300.0,148.4143,148.4905,148.3804,148.4312,31300.0
2012-08-07 12:30:00,175.3,175.46,175.3,175.46,48700.0,148.4482,148.5836,148.4482,148.5836,48700.0
2012-08-07 12:40:00,175.45,175.47,175.31,175.33,20700.0,148.5752,148.5921,148.4566,148.4736,20700.0
2012-08-07 12:50:00,175.36,175.36,175.21,175.26,23300.0,148.499,148.499,148.3719,148.4143,23300.0
2012-08-07 13:00:00,175.25,175.27,175.14,175.22,12200.0,148.4058,148.4227,148.3127,148.3804,12200.0
2012-08-07 13:10:00,175.2,175.21,175.09,175.16,36600.0,148.3635,148.3719,148.2703,148.3296,36600.0
2012-08-07 13:20:00,175.19,175.23,175.14,175.21,27900.0,148.355,148.3889,148.3127,148.3719,27900.0
2012-08-07 13:30:00,175.22,175.29,175.19,175.24,35500.0,148.3804,148.4397,148.355,148.3973,35500.0
2012-08-07 13:40:00,175.26,175.27,175.19,175.25,28900.0,148.4143,148.4227,148.355,148.4058,28900.0
2012-08-07 13:50:00,175.21,175.24,175.09,175.11,12700.0,148.3719,148.3973,148.2703,148.2873,12700.0
2012-08-07 14:00:00,175.11,175.16,175.03,175.04,25400.0,148.2873,148.3296,148.2195,148.228,25400.0
2012-08-07 14:10:00,175.04,175.04,174.93,174.98,10300.0,148.228,148.228,148.1348,148.1772,10300.0
2012-08-07 14:20:00,174.99,175.01,174.88,174.88,13400.0,148.1856,148.2026,148.0925,148.0925,13400.0
2012-08-07 14:30:00,174.88,175.03,174.87,175.02,6200.0,148.0925,148.2195,148.084,148.211,6200.0
2012-08-07 14:40:00,175.01,175.01,174.92,174.98,13400.0,148.2026,148.2026,148.1264,148.1772,13400.0
2012-08-07 14:50:00,174.96,174.98,174.81,174.89,15600.0,148.1602,148.1772,148.0332,148.101,15600.0
2012-08-07 15:00:00,174.89,174.9,174.63,174.7,39400.0,148.101,148.1094,147.8808,147.9401,39400.0
2012-08-07 15:10:00,174.7,174.76,174.57,174.73,24300.0,147.9401,147.9909,147.83,147.9655,24300.0
2012-08-07 15:20:00,174.73,174.95,174.66,174.81,53400.0,147.9655,148.1518,147.9062,148.0332,53400.0
2012-08-07 15:30:00,174.79,174.86,174.6,174.7,35300.0,148.0163,148.0755,147.8554,147.9401,35300.0
2012-08-07 15:40:00,174.71,174.88,174.69,174.75,56600.0,147.9485,148.0925,147.9316,147.9824,56600.0
2012-08-07 15:50:00,174.75,174.77,174.42,174.48,201600.0,147.9824,147.9993,147.7029,147.7538,201600.0
2012-08-08 09:30:00,173.81,174.47,173.81,174.47,101400.0,147.1864,147.7453,147.1864,147.7453,101400.0
2012-08-08 09:40:00,174.47,174.56,174.24,174.42,43400.0,147.7453,147.8215,147.5505,147.7029,43400.0
2012-08-08 09:50:00,174.38,174.64,174.35,174.59,259300.0,147.6691,147.8892,147.6437,147.8469,259300.0
2012-08-08 10:00:00,174.56,174.77,174.51,174.61,115600.0,147.8215,147.9993,147.7792,147.8638,115600.0
2012-08-08 10:10:00,174.56,174.81,174.52,174.76,69200.0,147.8215,148.0332,147.7876,147.9909,69200.0
2012-08-08 10:20:00,174.77,174.82,174.56,174.59,31000.0,147.9993,148.0417,147.8215,147.8469,31000.0
2012-08-08 10:30:00,174.58,174.64,174.31,174.35,66500.0,147.8384,147.8892,147.6098,147.6437,66500.0
2012-08-08 10:40:00,174.28,174.34,174.2,174.29,33800.0,147.5844,147.6352,147.5166,147.5929,33800.0
2012-08-08 10:50:00,174.3,174.45,174.24,174.24,19700.0,147.6013,147.7284,147.5505,147.5505,19700.0
2012-08-08 11:00:00,174.29,174.38,174.26,174.38,23900.0,147.5929,147.6691,147.5675,147.6691,23900.0
2012-08-08 11:10:00,174.42,174.97,174.42,174.91,36300.0,147.7029,148.1687,147.7029,148.1179,36300.0
2012-08-08 11:20:00,174.93,175.0,174.81,174.95,20600.0,148.1348,148.1941,148.0332,148.1518,20600.0
2012-08-08 11:30:00,174.96,175.05,174.92,174.97,21900.0,148.1602,148.2364,148.1264,148.1687,21900.0
2012-08-08 11:40:00,174.97,174.97,174.8,174.82,19600.0,148.1687,148.1687,148.0247,148.0417,19600.0
2012-08-08 11:50:00,174.84,174.86,174.69,174.73,7500.0,148.0586,148.0755,147.9316,147.9655,7500.0
2012-08-08 12:00:00,174.65,174.71,174.61,174.65,4900.0,147.8977,147.9485,147.8638,147.8977,4900.0
2012-08-08 12:10:00,174.63,174.77,174.63,174.72,9500.0,147.8808,147.9993,147.8808,147.957,9500.0
2012-08-08 12:20:00,174.75,174.8,174.55,174.55,7200.0,147.9824,148.0247,147.813,147.813,7200.0
2012-08-08 12:30:00,174.54,174.62,174.52,174.6,12400.0,147.8046,147.8723,147.7876,147.8554,12400.0
2012-08-08 12:40:00,174.55,174.55,174.32,174.32,18300.0,147.813,147.813,147.6183,147.6183,18300.0
2012-08-08 12:50:00,174.31,174.46,174.25,174.46,12500.0,147.6098,147.7368,147.559,147.7368,12500.0
2012-08-08 13:00:00,174.49,174.7,174.49,174.54,68000.0,147.7622,147.9401,147.7622,147.8046,68000.0
2012-08-08 13:10:00,174.55,174.6,174.44,174.56,13100.0,147.813,147.8554,147.7199,147.8215,13100.0
2012-08-08 13:20:00,174.63,174.72,174.6,174.64,6400.0,147.8808,147.957,147.8554,147.8892,6400.0
2012-08-08 13:30:00,174.64,174.67,174.62,174.62,9200.0,147.8892,147.9147,147.8723,147.8723,9200.0
2012-08-08 13:40:00,174.61,174.65,174.55,174.61,10500.0,147.8638,147.8977,147.813,147.8638,10500.0
2012-08-08 13:50:00,174.65,174.73,174.58,174.63,7900.0,147.8977,147.9655,147.8384,147.8808,7900.0
2012-08-08 14:00:00,174.67,174.67,174.45,174.54,19900.0,147.9147,147.9147,147.7284,147.8046,19900.0
2012-08-08 14:10:00,174.53,174.55,174.34,174.4,14300.0,147.7961,147.813,147.6352,147.686,14300.0
2012-08-08 14:20:00,174.4,174.5,174.33,174.45,12500.0,147.686,147.7707,147.6267,147.7284,12500.0
2012-08-08 14:30:00,174.43,174.46,174.38,174.44,13400.0,147.7114,147.7368,147.6691,147.7199,13400.0
2012-08-08 14:40:00,174.43,174.51,174.28,174.32,25600.0,147.7114,147.7792,147.5844,147.6183,25600.0
2012-08-08 14:50:00,174.33,174.33,174.19,174.28,17800.0,147.6267,147.6267,147.5082,147.5844,17800.0
2012-08-08 15:00:00,174.27,174.48,174.26,174.44,12000.0,147.5759,147.7538,147.5675,147.7199,12000.0
2012-08-08 15:10:00,174.45,174.72,174.4,174.65,33700.0,147.7284,147.957,147.686,147.8977,33700.0
2012-08-08 15:20:00,174.66,174.69,174.55,174.57,17500.0,147.9062,147.9316,147.813,147.83,17500.0
2012-08-08 15:30:00,174.61,174.72,174.56,174.63,48000.0,147.8638,147.957,147.8215,147.8808,48000.0
2012-08-08 15:40:00,174.57,174.77,174.51,174.72,17200.0,147.83,147.9993,147.7792,147.957,17200.0
2012-08-08 15:50:00,174.77,174.77,174.51,174.66,85100.0,147.9993,147.9993,147.7792,147.9062,85100.0
2012-08-09 09:30:00,174.6,174.93,174.4,174.84,58200.0,147.8554,148.1348,147.686,148.0586,58200.0
2012-08-09 09:40:00,174.84,175.27,174.84,174.94,31300.0,148.0586,148.4227,148.0586,148.1433,31300.0
2012-08-09 09:50:00,174.94,175.12,174.87,174.89,16600.0,148.1433,148.2957,148.084,148.101,16600.0
2012-08-09 10:00:00,174.93,175.1,174.88,175.03,15500.0,148.1348,148.2788,148.0925,148.2195,15500.0
2012-08-09 10:10:00,175.05,175.38,175.04,175.31,27600.0,148.2364,148.5159,148.228,148.4566,27600.0
2012-08-09 10:20:00,175.31,175.47,175.14,175.22,64900.0,148.4566,148.5921,148.3127,148.3804,64900.0
2012-08-09 10:30:00,175.21,175.39,175.17,175.3,16900.0,148.3719,148.5244,148.3381,148.4482,16900.0
2012-08-09 10:40:00,175.34,175.42,175.27,175.35,12600.0,148.482,148.5498,148.4227,148.4905,12600.0
2012-08-09 10:50:00,175.37,175.53,175.34,175.41,18200.0,148.5074,148.6429,148.482,148.5413,18200.0
2012-08-09 11:00:00,175.41,175.53,175.36,175.52,16700.0,148.5413,148.6429,148.499,148.6345,16700.0
2012-08-09 11:10:00,175.52,175.59,175.42,175.47,8100.0,148.6345,148.6937,148.5498,148.5921,8100.0
2012-08-09 11:20:00,175.51,175.6,175.35,175.41,13500.0,148.626,148.7022,148.4905,148.5413,13500.0
2012-08-09 11:30:00,175.43,175.49,175.35,175.37,39400.0,148.5582,148.609,148.4905,148.5074,39400.0
2012-08-09 11:40:00,175.37,175.39,174.81,174.82,79400.0,148.5074,148.5244,148.0332,148.0417,79400.0
2012-08-09 11:50:00,174.84,174.93,174.53,174.69,91800.0,148.0586,148.1348,147.7961,147.9316,91800.0
2012-08-09 12:00:00,174.69,174.74,174.58,174.74,41100.0,147.9316,147.9739,147.8384,147.9739,41100.0
2012-08-09 12:10:00,174.7,174.91,174.7,174.81,43600.0,147.9401,148.1179,147.9401,148.0332,43600.0
2012-08-09 12:20:00,174.81,174.83,174.67,174.72,379700.0,148.0332,148.0501,147.9147,147.957,379700.0
2012-08-09 12:30:00,174.73,174.81,174.71,174.78,34400.0,147.9655,148.0332,147.9485,148.0078,34400.0
2012-08-09 12:40:00,174.82,175.02,174.8,174.96,77200.0,148.0417,148.211,148.0247,148.1602,77200.0
2012-08-09 12:50:00,174.94,175.16,174.94,175.16,56800.0,148.1433,148.3296,148.1433,148.3296,56800.0
2012-08-09 13:00:00,175.19,175.28,175.1,175.11,77700.0,148.355,148.4312,148.2788,148.2873,77700.0
2012-08-09 13:10:00,175.1,175.13,174.92,174.97,70500.0,148.2788,148.3042,148.1264,148.1687,70500.0
2012-08-09 13:20:00,174.97,174.99,174.91,174.97,55300.0,148.1687,148.1856,148.1179,148.1687,55300.0
2012-08-09 13:30:00,174.97,175.05,174.84,174.95,60300.0,148.1687,148.2364,148.0586,148.1518,60300.0
2012-08-09 13:40:00,174.98,175.03,174.93,174.93,49900.0,148.1772,148.2195,148.1348,148.1348,49900.0
2012-08-09 13:50:00,174.93,174.99,174.92,174.97,52500.0,148.1348,148.1856,148.1264,148.1687,52500.0
2012-08-09 14:00:00,174.97,175.04,174.91,174.96,68900.0,148.1687,148.228,148.1179,148.1602,68900.0
2012-08-09 14:10:00,174.95,174.98,174.9,174.93,53800.0,148.1518,148.1772,148.1094,148.1348,53800.0
2012-08-09 14:20:00,174.94,175.06,174.94,175.03,69700.0,148.1433,148.2449,148.1433,148.2195,69700.0
2012-08-09 14:30:00,175.03,175.25,175.03,175.2,26200.0,148.2195,148.4058,148.2195,148.3635,26200.0
2012-08-09 14:40:00,175.19,175.21,175.13,175.16,27600.0,148.355,148.3719,148.3042,148.3296,27600.0
2012-08-09 14:50:00,175.17,175.23,175.17,175.21,4300.0,148.3381,148.3889,148.3381,148.3719,4300.0
2012-08-09 15:00:00,175.21,175.23,175.05,175.07,35900.0,148.3719,148.3889,148.2364,148.2534,35900.0
2012-08-09 15:10:00,175.08,175.29,175.08,175.2,15300.0,148.2618,148.4397,148.2618,148.3635,15300.0
2012-08-09 15:20:00,175.2,175.25,175.12,175.17,10500.0,148.3635,148.4058,148.2957,148.3381,10500.0
2012-08-09 15:30:00,175.15,175.26,175.08,175.17,25200.0,148.3211,148.4143,148.2618,148.3381,25200.0
2012-08-09 15:40:00,175.21,175.22,175.01,175.08,35700.0,148.3719,148.3804,148.2026,148.2618,35700.0
2012-08-09 15:50:00,175.07,175.15,174.91,175.0,141700.0,148.2534,148.3211,148.1179,148.1941,141700.0
2012-08-10 09:30:00,174.29,174.58,174.07,174.5,44100.0,147.5929,147.8384,147.4066,147.7707,44100.0
2012-08-10 09:40:00,174.5,174.86,174.42,174.49,30400.0,147.7707,148.0755,147.7029,147.7622,30400.0
2012-08-10 09:50:00,174.43,174.43,174.11,174.37,245600.0,147.7114,147.7114,147.4404,147.6606,245600.0
2012-08-10 10:00:00,174.39,174.41,174.11,174.3,35000.0,147.6775,147.6945,147.4404,147.6013,35000.0
2012-08-10 10:10:00,174.32,174.77,174.32,174.35,34200.0,147.6183,147.9993,147.6183,147.6437,34200.0
2012-08-10 10:20:00,174.36,174.41,174.27,174.33,6800.0,147.6521,147.6945,147.5759,147.6267,6800.0
2012-08-10 10:30:00,174.41,174.7,174.41,174.56,16100.0,147.6945,147.9401,147.6945,147.8215,16100.0
2012-08-10 10:40:00,174.58,174.68,174.48,174.54,15000.0,147.8384,147.9231,147.7538,147.8046,15000.0
2012-08-10 10:50:00,174.5,174.53,174.38,174.53,6600.0,147.7707,147.7961,147.6691,147.7961,6600.0
2012-08-10 11:00:00,174.6,174.6,173.83,174.24,47700.0,147.8554,147.8554,147.2033,147.5505,47700.0
2012-08-10 11:10:00,174.23,174.4,174.23,174.23,9900.0,147.542,147.686,147.542,147.542,9900.0
2012-08-10 11:20:00,174.23,174.53,174.21,174.47,11300.0,147.542,147.7961,147.5251,147.7453,11300.0
2012-08-10 11:30:00,174.51,174.55,174.34,174.4,6000.0,147.7792,147.813,147.6352,147.686,6000.0
2012-08-10 11:40:00,174.48,174.5,174.38,174.49,5800.0,147.7538,147.7707,147.6691,147.7622,5800.0
2012-08-10 11:50:00,174.48,174.66,174.47,174.6,10600.0,147.7538,147.9062,147.7453,147.8554,10600.0
2012-08-10 12:00:00,174.62,174.68,174.48,174.48,23300.0,147.8723,147.9231,147.7538,147.7538,23300.0
2012-08-10 12:10:00,174.5,174.5,174.37,174.47,39900.0,147.7707,147.7707,147.6606,147.7453,39900.0
2012-08-10 12:20:00,174.47,174.49,174.32,174.44,72500.0,147.7453,147.7622,147.6183,147.7199,72500.0
2012-08-10 12:30:00,174.44,174.48,174.28,174.4,51100.0,147.7199,147.7538,147.5844,147.686,51100.0
2012-08-10 12:40:00,174.41,174.45,174.23,174.23,35200.0,147.6945,147.7284,147.542,147.542,35200.0
2012-08-10 12:50:00,174.24,174.39,174.21,174.32,21100.0,147.5505,147.6775,147.5251,147.6183,21100.0
2012-08-10 13:00:00,174.32,174.36,174.22,174.28,39300.0,147.6183,147.6521,147.5336,147.5844,39300.0
2012-08-10 13:10:00,174.22,174.31,174.2,174.3,10700.0,147.5336,147.6098,147.5166,147.6013,10700.0
2012-08-10 13:20:00,174.3,174.45,174.3,174.42,7800.0,147.6013,147.7284,147.6013,147.7029,7800.0
2012-08-10 13:30:00,174.44,174.58,174.44,174.53,33700.0,147.7199,147.8384,147.7199,147.7961,33700.0
2012-08-10 13:40:00,174.53,174.8,174.53,174.77,184600.0,147.7961,148.0247,147.7961,147.9993,184600.0
2012-08-10 13:50:00,174.76,174.79,174.7,174.76,21600.0,147.9909,148.0163,147.9401,147.9909,21600.0
2012-08-10 14:00:00,174.76,174.8,174.68,174.68,14100.0,147.9909,148.0247,147.9231,147.9231,14100.0
2012-08-10 14:10:00,174.69,174.69,174.56,174.67,18800.0,147.9316,147.9316,147.8215,147.9147,18800.0
2012-08-10 14:20:00,174.66,174.69,174.64,174.69,6000.0,147.9062,147.9316,147.8892,147.9316,6000.0
2012-08-10 14:30:00,174.78,174.78,174.7,174.7,18100.0,148.0078,148.0078,147.9401,147.9401,18100.0
2012-08-10 14:40:00,174.73,174.73,174.67,174.73,3300.0,147.9655,147.9655,147.9147,147.9655,3300.0
2012-08-10 14:50:00,174.73,174.84,174.73,174.74,15500.0,147.9655,148.0586,147.9655,147.9739,15500.0
2012-08-10 15:00:00,174.83,174.83,174.74,174.78,4500.0,148.0501,148.0501,147.9739,148.0078,4500.0
2012-08-10 15:10:00,174.77,174.87,174.72,174.86,20400.0,147.9993,148.084,147.957,148.0755,20400.0
2012-08-10 15:20:00,174.85,174.95,174.84,174.9,12300.0,148.0671,148.1518,148.0586,148.1094,12300.0
2012-08-10 15:30:00,174.92,175.07,174.86,174.86,60700.0,148.1264,148.2534,148.0755,148.0755,60700.0
2012-08-10 15:40:00,174.89,175.26,174.89,175.09,41100.0,148.101,148.4143,148.101,148.2703,41100.0
2012-08-10 15:50:00,175.07,175.21,175.07,175.12,87800.0,148.2534,148.3719,148.2534,148.2957,87800.0
2012-08-13 09:30:00,174.94,175.3,174.81,175.0,83000.0,148.1433,148.4482,148.0332,148.1941,83000.0
2012-08-13 09:40:00,174.96,175.11,174.9,174.95,28900.0,148.1602,148.2873,148.1094,148.1518,28900.0
2012-08-13 09:50:00,174.95,175.13,174.8,174.82,43700.0,148.1518,148.3042,148.0247,148.0417,43700.0
2012-08-13 10:00:00,174.83,175.08,174.43,174.51,92500.0,148.0501,148.2618,147.7114,147.7792,92500.0
2012-08-13 10:10:00,174.45,174.46,174.24,174.39,17900.0,147.7284,147.7368,147.5505,147.6775,17900.0
2012-08-13 10:20:00,174.33,174.38,173.95,174.08,43200.0,147.6267,147.6691,147.3049,147.415,43200.0
2012-08-13 10:30:00,174.05,174.05,173.77,173.92,52800.0,147.3896,147.3896,147.1525,147.2795,52800.0
2012-08-13 10:40:00,173.9,174.12,173.89,174.01,14500.0,147.2626,147.4489,147.2541,147.3557,14500.0
2012-08-13 10:50:00,174.04,174.05,173.73,173.73,94000.0,147.3812,147.3896,147.1186,147.1186,94000.0
2012-08-13 11:00:00,173.73,173.77,173.37,173.46,216200.0,147.1186,147.1525,146.8138,146.89,216200.0
2012-08-13 11:10:00,173.45,173.64,173.45,173.48,61300.0,146.8815,147.0424,146.8815,146.9069,61300.0
2012-08-13 11:20:00,173.53,173.75,173.53,173.66,82600.0,146.9493,147.1356,146.9493,147.0594,82600.0
2012-08-13 11:30:00,173.7,173.85,173.59,173.85,13400.0,147.0932,147.2203,147.0001,147.2203,13400.0
2012-08-13 11:40:00,173.84,173.84,173.75,173.81,21400.0,147.2118,147.2118,147.1356,147.1864,21400.0
2012-08-13 11:50:00,173.78,173.86,173.75,173.82,5800.0,147.161,147.2287,147.1356,147.1949,5800.0
2012-08-13 12:00:00,173.78,173.84,173.49,173.49,202300.0,147.161,147.2118,146.9154,146.9154,202300.0
2012-08-13 12:10:00,173.51,173.66,173.49,173.62,145100.0,146.9323,147.0594,146.9154,147.0255,145100.0
2012-08-13 12:20:00,173.63,173.63,173.52,173.54,28900.0,147.034,147.034,146.9408,146.9577,28900.0
2012-08-13 12:30:00,173.58,173.61,173.53,173.57,21800.0,146.9916,147.017,146.9493,146.9831,21800.0
2012-08-13 12:40:00,173.56,173.78,173.56,173.75,21200.0,146.9747,147.161,146.9747,147.1356,21200.0
2012-08-13 12:50:00,173.74,174.0,173.74,174.0,29800.0,147.1271,147.3473,147.1271,147.3473,29800.0
2012-08-13 13:00:00,174.05,174.18,174.02,174.07,62200.0,147.3896,147.4997,147.3642,147.4066,62200.0
2012-08-13 13:10:00,174.06,174.09,173.99,173.99,5300.0,147.3981,147.4235,147.3388,147.3388,5300.0
2012-08-13 13:20:00,173.99,174.07,173.9,173.98,8200.0,147.3388,147.4066,147.2626,147.3303,8200.0
2012-08-13 13:30:00,173.98,174.0,173.9,173.99,5100.0,147.3303,147.3473,147.2626,147.3388,5100.0
2012-08-13 13:40:00,174.01,174.32,173.99,174.28,18700.0,147.3557,147.6183,147.3388,147.5844,18700.0
2012-08-13 13:50:00,174.32,174.37,174.2,174.28,9500.0,147.6183,147.6606,147.5166,147.5844,9500.0
2012-08-13 14:00:00,174.28,174.4,174.2,174.25,23200.0,147.5844,147.686,147.5166,147.559,23200.0
2012-08-13 14:10:00,174.27,174.47,174.25,174.47,12100.0,147.5759,147.7453,147.559,147.7453,12100.0
2012-08-13 14:20:00,174.47,174.63,174.47,174.55,17200.0,147.7453,147.8808,147.7453,147.813,17200.0
2012-08-13 14:30:00,174.56,174.61,174.5,174.51,8300.0,147.8215,147.8638,147.7707,147.7792,8300.0
2012-08-13 14:40:00,174.54,174.54,174.42,174.44,11200.0,147.8046,147.8046,147.7029,147.7199,11200.0
2012-08-13 14:50:00,174.47,174.75,174.47,174.68,24100.0,147.7453,147.9824,147.7453,147.9231,24100.0
2012-08-13 15:00:00,174.71,174.72,174.54,174.55,10800.0,147.9485,147.957,147.8046,147.813,10800.0
2012-08-13 15:10:00,174.54,174.58,174.49,174.49,2500.0,147.8046,147.8384,147.7622,147.7622,2500.0
2012-08-13 15:20:00,174.57,174.57,174.46,174.49,4500.0,147.83,147.83,147.7368,147.7622,4500.0
2012-08-13 15:30:00,174.45,174.69,174.43,174.63,21000.0,147.7284,147.9316,147.7114,147.8808,21000.0
2012-08-13 15:40:00,174.61,174.72,174.6,174.65,60700.0,147.8638,147.957,147.8554,147.8977,60700.0
2012-08-13 15:50:00,174.65,174.82,174.53,174.81,73700.0,147.8977,148.0417,147.7961,148.0332,73700.0
2012-08-14 09:30:00,175.69,175.76,175.13,175.25,84800.0,148.7784,148.8377,148.3042,148.4058,84800.0
2012-08-14 09:40:00,175.2,175.38,174.96,175.36,34000.0,148.3635,148.5159,148.1602,148.499,34000.0
2012-08-14 09:50:00,175.32,175.36,174.74,174.97,21900.0,148.4651,148.499,147.9739,148.1687,21900.0
2012-08-14 10:00:00,174.98,175.03,174.74,174.74,32000.0,148.1772,148.2195,147.9739,147.9739,32000.0
2012-08-14 10:10:00,174.73,175.23,174.7,174.99,14100.0,147.9655,148.3889,147.9401,148.1856,14100.0
2012-08-14 10:20:00,175.02,175.02,174.73,174.84,40900.0,148.211,148.211,147.9655,148.0586,40900.0
2012-08-14 10:30:00,174.85,174.86,174.73,174.82,112300.0,148.0671,148.0755,147.9655,148.0417,112300.0
2012-08-14 10:40:00,174.8,174.97,174.79,174.93,71000.0,148.0247,148.1687,148.0163,148.1348,71000.0
2012-08-14 10:50:00,174.96,175.16,174.96,175.11,155700.0,148.1602,148.3296,148.1602,148.2873,155700.0
2012-08-14 11:00:00,175.12,175.28,175.01,175.21,148000.0,148.2957,148.4312,148.2026,148.3719,148000.0
2012-08-14 11:10:00,175.21,175.32,175.16,175.16,138300.0,148.3719,148.4651,148.3296,148.3296,138300.0
2012-08-14 11:20:00,175.18,175.27,175.08,175.25,180400.0,148.3465,148.4227,148.2618,148.4058,180400.0
2012-08-14 11:30:00,175.25,175.33,175.15,175.21,63300.0,148.4058,148.4736,148.3211,148.3719,63300.0
2012-08-14 11:40:00,175.23,175.43,175.15,175.43,95800.0,148.3889,148.5582,148.3211,148.5582,95800.0
2012-08-14 11:50:00,175.43,175.44,175.24,175.29,36500.0,148.5582,148.5667,148.3973,148.4397,36500.0
2012-08-14 12:00:00,175.33,175.35,175.27,175.35,39000.0,148.4736,148.4905,148.4227,148.4905,39000.0
2012-08-14 12:10:00,175.35,175.36,175.19,175.27,131000.0,148.4905,148.499,148.355,148.4227,131000.0
2012-08-14 12:20:00,175.27,175.31,175.18,175.3,66100.0,148.4227,148.4566,148.3465,148.4482,66100.0
2012-08-14 12:30:00,175.3,175.35,175.04,175.04,81700.0,148.4482,148.4905,148.228,148.228,81700.0
2012-08-14 12:40:00,175.03,175.03,174.75,174.97,25700.0,148.2195,148.2195,147.9824,148.1687,25700.0
2012-08-14 12:50:00,175.0,175.0,174.93,174.93,2800.0,148.1941,148.1941,148.1348,148.1348,2800.0
2012-08-14 13:00:00,174.94,174.97,174.84,174.87,2300.0,148.1433,148.1687,148.0586,148.084,2300.0
2012-08-14 13:10:00,174.84,174.84,174.71,174.75,9000.0,148.0586,148.0586,147.9485,147.9824,9000.0
2012-08-14 13:20:00,174.74,174.84,174.65,174.83,41400.0,147.9739,148.0586,147.8977,148.0501,41400.0
2012-08-14 13:30:00,174.81,174.91,174.8,174.82,27500.0,148.0332,148.1179,148.0247,148.0417,27500.0
2012-08-14 13:40:00,174.82,174.92,174.76,174.92,7800.0,148.0417,148.1264,147.9909,148.1264,7800.0
2012-08-14 13:50:00,174.91,174.93,174.8,174.8,8900.0,148.1179,148.1348,148.0247,148.0247,8900.0
2012-08-14 14:00:00,174.92,174.96,174.87,174.96,4000.0,148.1264,148.1602,148.084,148.1602,4000.0
2012-08-14 14:10:00,174.99,175.01,174.88,174.88,7200.0,148.1856,148.2026,148.0925,148.0925,7200.0
2012-08-14 14:20:00,174.84,174.96,174.82,174.91,8600.0,148.0586,148.1602,148.0417,148.1179,8600.0
2012-08-14 14:30:00,174.94,174.97,174.79,174.79,12800.0,148.1433,148.1687,148.0163,148.0163,12800.0
2012-08-14 14:40:00,174.8,174.9,174.79,174.84,9500.0,148.0247,148.1094,148.0163,148.0586,9500.0
2012-08-14 14:50:00,174.86,174.96,174.83,174.96,4800.0,148.0755,148.1602,148.0501,148.1602,4800.0
2012-08-14 15:00:00,174.98,174.98,174.76,174.76,11100.0,148.1772,148.1772,147.9909,147.9909,11100.0
2012-08-14 15:10:00,174.74,174.84,174.62,174.79,24800.0,147.9739,148.0586,147.8723,148.0163,24800.0
2012-08-14 15:20:00,174.78,174.83,174.7,174.72,19500.0,148.0078,148.0501,147.9401,147.957,19500.0
2012-08-14 15:30:00,174.71,174.73,174.33,174.45,58100.0,147.9485,147.9655,147.6267,147.7284,58100.0
2012-08-14 15:40:00,174.42,174.45,174.27,174.37,56700.0,147.7029,147.7284,147.5759,147.6606,56700.0
2012-08-14 15:50:00,174.32,174.54,174.08,174.53,129400.0,147.6183,147.8046,147.415,147.7961,129400.0
2012-08-15 09:30:00,174.46,174.76,174.22,174.57,29500.0,147.7368,147.9909,147.5336,147.83,29500.0
2012-08-15 09:40:00,174.68,175.0,174.65,174.94,31400.0,147.9231,148.1941,147.8977,148.1433,31400.0
2012-08-15 09:50:00,175.05,175.23,175.0,175.03,29700.0,148.2364,148.3889,148.1941,148.2195,29700.0
2012-08-15 10:00:00,175.03,175.3,175.03,175.26,20400.0,148.2195,148.4482,148.2195,148.4143,20400.0
2012-08-15 10:10:00,175.26,175.33,174.97,174.99,37400.0,148.4143,148.4736,148.1687,148.1856,37400.0
2012-08-15 10:20:00,175.03,175.24,174.97,175.1,23500.0,148.2195,148.3973,148.1687,148.2788,23500.0
2012-08-15 10:30:00,175.15,175.28,175.08,175.08,28500.0,148.3211,148.4312,148.2618,148.2618,28500.0
2012-08-15 10:40:00,175.12,175.13,174.76,175.01,17000.0,148.2957,148.3042,147.9909,148.2026,17000.0
2012-08-15 10:50:00,175.0,175.19,175.0,175.14,17900.0,148.1941,148.355,148.1941,148.3127,17900.0
2012-08-15 11:00:00,175.12,175.34,175.08,175.33,15300.0,148.2957,148.482,148.2618,148.4736,15300.0
2012-08-15 11:10:00,175.33,175.41,175.28,175.29,25400.0,148.4736,148.5413,148.4312,148.4397,25400.0
2012-08-15 11:20:00,175.28,175.32,175.11,175.12,12400.0,148.4312,148.4651,148.2873,148.2957,12400.0
2012-08-15 11:30:00,175.12,175.29,175.12,175.27,11000.0,148.2957,148.4397,148.2957,148.4227,11000.0
2012-08-15 11:40:00,175.28,175.35,175.26,175.35,22300.0,148.4312,148.4905,148.4143,148.4905,22300.0
2012-08-15 11:50:00,175.36,175.44,175.34,175.44,27800.0,148.499,148.5667,148.482,148.5667,27800.0
2012-08-15 12:00:00,175.44,175.52,175.44,175.48,11600.0,148.5667,148.6345,148.5667,148.6006,11600.0
2012-08-15 12:10:00,175.51,175.51,175.37,175.4,9500.0,148.626,148.626,148.5074,148.5328,9500.0
2012-08-15 12:20:00,175.41,175.54,175.41,175.46,10600.0,148.5413,148.6514,148.5413,148.5836,10600.0
2012-08-15 12:30:00,175.49,175.56,175.45,175.45,20400.0,148.609,148.6683,148.5752,148.5752,20400.0
2012-08-15 12:40:00,175.47,175.52,175.46,175.46,4400.0,148.5921,148.6345,148.5836,148.5836,4400.0
2012-08-15 12:50:00,175.48,175.56,175.44,175.5,15000.0,148.6006,148.6683,148.5667,148.6175,15000.0
2012-08-15 13:00:00,175.49,175.49,175.34,175.4,5500.0,148.609,148.609,148.482,148.5328,5500.0
2012-08-15 13:10:00,175.4,175.43,175.38,175.41,13100.0,148.5328,148.5582,148.5159,148.5413,13100.0
2012-08-15 13:20:00,175.43,175.43,175.36,175.39,5800.0,148.5582,148.5582,148.499,148.5244,5800.0
2012-08-15 13:30:00,175.41,175.43,175.4,175.43,5200.0,148.5413,148.5582,148.5328,148.5582,5200.0
2012-08-15 13:40:00,175.4,175.41,175.32,175.38,16200.0,148.5328,148.5413,148.4651,148.5159,16200.0
2012-08-15 13:50:00,175.4,175.41,175.3,175.3,5600.0,148.5328,148.5413,148.4482,148.4482,5600.0
2012-08-15 14:00:00,175.3,175.33,175.21,175.27,13800.0,148.4482,148.4736,148.3719,148.4227,13800.0
2012-08-15 14:10:00,175.21,175.32,175.15,175.27,24500.0,148.3719,148.4651,148.3211,148.4227,24500.0
2012-08-15 14:20:00,175.26,175.38,175.24,175.36,11600.0,148.4143,148.5159,148.3973,148.499,11600.0
2012-08-15 14:30:00,175.38,175.42,175.29,175.39,41700.0,148.5159,148.5498,148.4397,148.5244,41700.0
2012-08-15 14:40:00,175.39,175.51,175.38,175.5,18500.0,148.5244,148.626,148.5159,148.6175,18500.0
2012-08-15 14:50:00,175.49,175.66,175.48,175.56,16600.0,148.609,148.753,148.6006,148.6683,16600.0
2012-08-15 15:00:00,175.58,175.6,175.44,175.52,29600.0,148.6853,148.7022,148.5667,148.6345,29600.0
2012-08-15 15:10:00,175.56,175.57,175.46,175.56,8700.0,148.6683,148.6768,148.5836,148.6683,8700.0
2012-08-15 15:20:00,175.53,175.58,175.38,175.43,30400.0,148.6429,148.6853,148.5159,148.5582,30400.0
2012-08-15 15:30:00,175.44,175.5,175.36,175.36,27100.0,148.5667,148.6175,148.499,148.499,27100.0
2012-08-15 15:40:00,175.35,175.57,175.34,175.55,33700.0,148.4905,148.6768,148.482,148.6599,33700.0
2012-08-15 15:50:00,175.56,175.66,175.49,175.58,163600.0,148.6683,148.753,148.609,148.6853,163600.0
2012-08-16 09:30:00,175.66,176.12,175.61,175.84,71100.0,148.753,149.1425,148.7107,148.9054,71100.0
2012-08-16 09:40:00,175.79,175.79,175.56,175.65,24500.0,148.8631,148.8631,148.6683,148.7445,24500.0
2012-08-16 09:50:00,175.63,175.83,175.51,175.57,21500.0,148.7276,148.897,148.626,148.6768,21500.0
2012-08-16 10:00:00,175.51,175.65,175.31,175.62,25700.0,148.626,148.7445,148.4566,148.7191,25700.0
2012-08-16 10:10:00,175.63,175.63,175.39,175.49,30000.0,148.7276,148.7276,148.5244,148.609,30000.0
2012-08-16 10:20:00,175.56,175.83,175.55,175.7,19000.0,148.6683,148.897,148.6599,148.7869,19000.0
2012-08-16 10:30:00,175.8,176.16,175.8,176.13,14300.0,148.8716,149.1764,148.8716,149.151,14300.0
2012-08-16 10:40:00,176.15,176.25,176.09,176.15,62200.0,149.168,149.2526,149.1171,149.168,62200.0
2012-08-16 10:50:00,176.2,176.28,176.17,176.24,18600.0,149.2103,149.278,149.1849,149.2442,18600.0
2012-08-16 11:00:00,176.24,176.3,176.13,176.21,23100.0,149.2442,149.295,149.151,149.2188,23100.0
2012-08-16 11:10:00,176.19,176.43,176.18,176.39,12500.0,149.2018,149.4051,149.1934,149.3712,12500.0
2012-08-16 11:20:00,176.39,176.49,176.35,176.48,9800.0,149.3712,149.4559,149.3373,149.4474,9800.0
2012-08-16 11:30:00,176.47,176.55,176.41,176.49,30800.0,149.4389,149.5067,149.3881,149.4559,30800.0
2012-08-16 11:40:00,176.54,176.81,176.5,176.76,65000.0,149.4982,149.7269,149.4643,149.6845,65000.0
2012-08-16 11:50:00,176.78,176.92,176.68,176.82,69300.0,149.7014,149.82,149.6168,149.7353,69300.0
2012-08-16 12:00:00,176.83,176.89,176.75,176.87,16200.0,149.7438,149.7946,149.676,149.7777,16200.0
2012-08-16 12:10:00,176.87,176.93,176.84,176.93,22000.0,149.7777,149.8285,149.7523,149.8285,22000.0
2012-08-16 12:20:00,176.94,176.95,176.89,176.89,31600.0,149.8369,149.8454,149.7946,149.7946,31600.0
2012-08-16 12:30:00,176.83,176.95,176.83,176.89,12100.0,149.7438,149.8454,149.7438,149.7946,12100.0
2012-08-16 12:40:00,176.89,176.98,176.87,176.89,31600.0,149.7946,149.8708,149.7777,149.7946,31600.0
2012-08-16 12:50:00,176.92,177.03,176.88,177.01,54900.0,149.82,149.9132,149.7861,149.8962,54900.0
2012-08-16 13:00:00,177.03,177.06,176.98,177.02,31600.0,149.9132,149.9386,149.8708,149.9047,31600.0
2012-08-16 13:10:00,177.04,177.14,177.03,177.11,22400.0,149.9216,150.0063,149.9132,149.9809,22400.0
2012-08-16 13:20:00,177.08,177.12,177.04,177.05,7800.0,149.9555,149.9894,149.9216,149.9301,7800.0
2012-08-16 13:30:00,177.09,177.17,177.03,177.1,8900.0,149.964,150.0317,149.9132,149.9724,8900.0
2012-08-16 13:40:00,177.07,177.07,176.98,177.06,9200.0,149.947,149.947,149.8708,149.9386,9200.0
2012-08-16 13:50:00,177.03,177.1,176.98,177.05,20200.0,149.9132,149.9724,149.8708,149.9301,20200.0
2012-08-16 14:00:00,177.1,177.25,177.09,177.25,10300.0,149.9724,150.0995,149.964,150.0995,10300.0
2012-08-16 14:10:00,177.26,177.28,177.21,177.21,7400.0,150.1079,150.1249,150.0656,150.0656,7400.0
2012-08-16 14:20:00,177.21,177.29,177.18,177.25,24100.0,150.0656,150.1333,150.0402,150.0995,24100.0
2012-08-16 14:30:00,177.25,177.48,177.24,177.45,24500.0,150.0995,150.2942,150.091,150.2688,24500.0
2012-08-16 14:40:00,177.46,177.47,177.36,177.43,15000.0,150.2773,150.2858,150.1926,150.2519,15000.0
2012-08-16 14:50:00,177.42,177.43,177.29,177.29,73500.0,150.2434,150.2519,150.1333,150.1333,73500.0
2012-08-16 15:00:00,177.31,177.35,177.2,177.35,25000.0,150.1503,150.1841,150.0571,150.1841,25000.0
2012-08-16 15:10:00,177.35,177.44,177.32,177.4,16500.0,150.1841,150.2604,150.1587,150.2265,16500.0
2012-08-16 15:20:00,177.39,177.49,177.33,177.45,26300.0,150.218,150.3027,150.1672,150.2688,26300.0
2012-08-16 15:30:00,177.46,177.53,177.44,177.46,72000.0,150.2773,150.3366,150.2604,150.2773,72000.0
2012-08-16 15:40:00,177.45,177.48,177.25,177.31,53100.0,150.2688,150.2942,150.0995,150.1503,53100.0
2012-08-16 15:50:00,177.3,177.36,177.1,177.24,106100.0,150.1418,150.1926,149.9724,150.091,106100.0
2012-08-17 09:30:00,177.49,177.49,177.18,177.33,47700.0,150.3027,150.3027,150.0402,150.1672,47700.0
2012-08-17 09:40:00,177.33,177.4,177.1,177.35,56300.0,150.1672,150.2265,149.9724,150.1841,56300.0
2012-08-17 09:50:00,177.38,177.66,177.36,177.64,18400.0,150.2095,150.4467,150.1926,150.4297,18400.0
2012-08-17 10:00:00,177.64,177.68,177.19,177.45,30600.0,150.4297,150.4636,150.0486,150.2688,30600.0
2012-08-17 10:10:00,177.44,177.49,177.32,177.45,12500.0,150.2604,150.3027,150.1587,150.2688,12500.0
2012-08-17 10:20:00,177.42,177.5,177.3,177.32,26700.0,150.2434,150.3112,150.1418,150.1587,26700.0
2012-08-17 10:30:00,177.34,177.52,177.26,177.43,16800.0,150.1757,150.3281,150.1079,150.2519,16800.0
2012-08-17 10:40:00,177.46,177.49,177.24,177.3,17700.0,150.2773,150.3027,150.091,150.1418,17700.0
2012-08-17 10:50:00,177.27,177.54,177.26,177.5,39500.0,150.1164,150.345,150.1079,150.3112,39500.0
2012-08-17 11:00:00,177.54,177.63,177.46,177.5,64100.0,150.345,150.4212,150.2773,150.3112,64100.0
2012-08-17 11:10:00,177.53,177.6,177.37,177.42,58500.0,150.3366,150.3958,150.2011,150.2434,58500.0
2012-08-17 11:20:00,177.44,177.55,177.41,177.51,50400.0,150.2604,150.3535,150.2349,150.3196,50400.0
2012-08-17 11:30:00,177.51,177.75,177.45,177.68,63400.0,150.3196,150.5229,150.2688,150.4636,63400.0
2012-08-17 11:40:00,177.69,177.69,177.6,177.63,45900.0,150.4721,150.4721,150.3958,150.4212,45900.0
2012-08-17 11:50:00,177.66,177.79,177.64,177.76,97500.0,150.4467,150.5567,150.4297,150.5313,97500.0
2012-08-17 12:00:00,177.78,177.79,177.65,177.68,78900.0,150.5483,150.5567,150.4382,150.4636,78900.0
2012-08-17 12:10:00,177.68,177.8,177.65,177.76,51800.0,150.4636,150.5652,150.4382,150.5313,51800.0
2012-08-17 12:20:00,177.76,177.82,177.75,177.75,66300.0,150.5313,150.5821,150.5229,150.5229,66300.0
2012-08-17 12:30:00,177.77,177.78,177.67,177.72,65000.0,150.5398,150.5483,150.4551,150.4975,65000.0
2012-08-17 12:40:00,177.72,177.85,177.7,177.72,67300.0,150.4975,150.6076,150.4805,150.4975,67300.0
2012-08-17 12:50:00,177.75,177.76,177.6,177.71,81200.0,150.5229,150.5313,150.3958,150.489,81200.0
2012-08-17 13:00:00,177.7,177.73,177.67,177.7,8600.0,150.4805,150.5059,150.4551,150.4805,8600.0
2012-08-17 13:10:00,177.71,177.85,177.71,177.85,9700.0,150.489,150.6076,150.489,150.6076,9700.0
2012-08-17 13:20:00,177.82,177.89,177.82,177.88,14900.0,150.5821,150.6414,150.5821,150.633,14900.0
2012-08-17 13:30:00,177.88,177.95,177.88,177.92,18600.0,150.633,150.6922,150.633,150.6668,18600.0
2012-08-17 13:40:00,177.89,177.89,177.8,177.82,8300.0,150.6414,150.6414,150.5652,150.5821,8300.0
2012-08-17 13:50:00,177.81,177.86,177.78,177.82,6300.0,150.5737,150.616,150.5483,150.5821,6300.0
2012-08-17 14:00:00,177.79,177.82,177.73,177.78,15500.0,150.5567,150.5821,150.5059,150.5483,15500.0
2012-08-17 14:10:00,177.84,177.84,177.78,177.83,7400.0,150.5991,150.5991,150.5483,150.5906,7400.0
2012-08-17 14:20:00,177.8,178.02,177.78,177.99,16700.0,150.5652,150.7515,150.5483,150.7261,16700.0
2012-08-17 14:30:00,177.98,178.01,177.97,177.99,5900.0,150.7176,150.743,150.7092,150.7261,5900.0
2012-08-17 14:40:00,178.0,178.02,177.96,177.99,5800.0,150.7346,150.7515,150.7007,150.7261,5800.0
2012-08-17 14:50:00,178.02,178.09,178.0,178.06,22300.0,150.7515,150.8108,150.7346,150.7854,22300.0
2012-08-17 15:00:00,178.07,178.19,178.07,178.14,39600.0,150.7939,150.8955,150.7939,150.8531,39600.0
2012-08-17 15:10:00,178.12,178.15,178.04,178.08,26600.0,150.8362,150.8616,150.7684,150.8023,26600.0
2012-08-17 15:20:00,178.08,178.09,177.99,178.0,29200.0,150.8023,150.8108,150.7261,150.7346,29200.0
2012-08-17 15:30:00,178.02,178.02,177.91,177.96,52500.0,150.7515,150.7515,150.6584,150.7007,52500.0
2012-08-17 15:40:00,177.96,178.14,177.95,178.12,44000.0,150.7007,150.8531,150.6922,150.8362,44000.0
2012-08-17 15:50:00,178.13,178.17,177.93,178.06,169400.0,150.8447,150.8785,150.6753,150.7854,169400.0
2012-08-20 09:30:00,177.78,177.98,177.57,177.67,60500.0,150.5483,150.7176,150.3704,150.4551,60500.0
2012-08-20 09:40:00,177.65,178.07,177.58,177.69,53800.0,150.4382,150.7939,150.3789,150.4721,53800.0
2012-08-20 09:50:00,177.69,177.88,177.3,177.39,58700.0,150.4721,150.633,150.1418,150.218,58700.0
2012-08-20 10:00:00,177.36,177.48,177.25,177.36,25300.0,150.1926,150.2942,150.0995,150.1926,25300.0
2012-08-20 10:10:00,177.35,177.37,176.94,176.97,36000.0,150.1841,150.2011,149.8369,149.8623,36000.0
2012-08-20 10:20:00,176.97,177.0,176.75,176.95,17500.0,149.8623,149.8878,149.676,149.8454,17500.0
2012-08-20 10:30:00,176.9,177.03,176.83,176.94,40900.0,149.8031,149.9132,149.7438,149.8369,40900.0
2012-08-20 10:40:00,176.91,177.1,176.84,177.1,13100.0,149.8115,149.9724,149.7523,149.9724,13100.0
2012-08-20 10:50:00,177.1,177.27,177.0,177.25,22800.0,149.9724,150.1164,149.8878,150.0995,22800.0
2012-08-20 11:00:00,177.24,177.24,177.03,177.08,13600.0,150.091,150.091,149.9132,149.9555,13600.0
2012-08-20 11:10:00,177.1,177.13,177.03,177.04,15600.0,149.9724,149.9978,149.9132,149.9216,15600.0
2012-08-20 11:20:00,177.05,177.09,176.83,176.85,42800.0,149.9301,149.964,149.7438,149.7607,42800.0
2012-08-20 11:30:00,176.86,176.97,176.83,176.93,12700.0,149.7692,149.8623,149.7438,149.8285,12700.0
2012-08-20 11:40:00,176.93,177.06,176.92,177.03,6000.0,149.8285,149.9386,149.82,149.9132,6000.0
2012-08-20 11:50:00,177.01,177.24,176.99,177.18,17700.0,149.8962,150.091,149.8793,150.0402,17700.0
2012-08-20 12:00:00,177.17,177.18,177.11,177.12,33600.0,150.0317,150.0402,149.9809,149.9894,33600.0
2012-08-20 12:10:00,177.15,177.32,177.14,177.26,31100.0,150.0148,150.1587,150.0063,150.1079,31100.0
2012-08-20 12:20:00,177.25,177.28,177.06,177.12,31600.0,150.0995,150.1249,149.9386,149.9894,31600.0
2012-08-20 12:30:00,177.11,177.12,176.96,176.97,10600.0,149.9809,149.9894,149.8539,149.8623,10600.0
2012-08-20 12:40:00,176.96,177.09,176.91,177.07,20100.0,149.8539,149.964,149.8115,149.947,20100.0
2012-08-20 12:50:00,177.03,177.03,176.94,176.95,8900.0,149.9132,149.9132,149.8369,149.8454,8900.0
2012-08-20 13:00:00,176.95,177.06,176.93,177.03,10900.0,149.8454,149.9386,149.8285,149.9132,10900.0
2012-08-20 13:10:00,177.03,177.17,177.03,177.11,11200.0,149.9132,150.0317,149.9132,149.9809,11200.0
2012-08-20 13:20:00,177.12,177.14,177.05,177.07,18300.0,149.9894,150.0063,149.9301,149.947,18300.0
2012-08-20 13:30:00,177.08,177.09,176.93,176.93,8900.0,149.9555,149.964,149.8285,149.8285,8900.0
2012-08-20 13:40:00,176.92,176.97,176.86,176.93,27200.0,149.82,149.8623,149.7692,149.8285,27200.0
2012-08-20 13:50:00,176.94,177.09,176.89,177.09,8200.0,149.8369,149.964,149.7946,149.964,8200.0
2012-08-20 14:00:00,177.09,177.15,176.99,177.15,10600.0,149.964,150.0148,149.8793,150.0148,10600.0
2012-08-20 14:10:00,177.14,177.35,177.14,177.29,20000.0,150.0063,150.1841,150.0063,150.1333,20000.0
2012-08-20 14:20:00,177.25,177.33,177.24,177.3,15400.0,150.0995,150.1672,150.091,150.1418,15400.0
2012-08-20 14:30:00,177.31,177.48,177.31,177.36,94700.0,150.1503,150.2942,150.1503,150.1926,94700.0
2012-08-20 14:40:00,177.36,177.39,177.21,177.25,20500.0,150.1926,150.218,150.0656,150.0995,20500.0
2012-08-20 14:50:00,177.27,177.32,177.21,177.27,6500.0,150.1164,150.1587,150.0656,150.1164,6500.0
2012-08-20 15:00:00,177.29,177.34,177.23,177.33,18200.0,150.1333,150.1757,150.0825,150.1672,18200.0
2012-08-20 15:10:00,177.31,177.31,177.12,177.29,13700.0,150.1503,150.1503,149.9894,150.1333,13700.0
2012-08-20 15:20:00,177.29,177.4,177.2,177.36,11100.0,150.1333,150.2265,150.0571,150.1926,11100.0
2012-08-20 15:30:00,177.4,177.48,177.33,177.37,19100.0,150.2265,150.2942,150.1672,150.2011,19100.0
2012-08-20 15:40:00,177.37,177.47,177.3,177.47,42600.0,150.2011,150.2858,150.1418,150.2858,42600.0
2012-08-20 15:50:00,177.48,177.5,177.24,177.43,102200.0,150.2942,150.3112,150.091,150.2519,102200.0
2012-08-21 09:30:00,178.16,178.36,177.82,178.33,89500.0,150.8701,151.0394,150.5821,151.014,89500.0
2012-08-21 09:40:00,178.27,178.28,178.06,178.21,22500.0,150.9632,150.9717,150.7854,150.9124,22500.0
2012-08-21 09:50:00,178.21,178.61,178.03,178.58,43800.0,150.9124,151.2511,150.76,151.2257,43800.0
2012-08-21 10:00:00,178.59,178.87,178.59,178.68,55300.0,151.2342,151.4713,151.2342,151.3104,55300.0
2012-08-21 10:10:00,178.69,178.79,178.64,178.76,21300.0,151.3189,151.4036,151.2765,151.3782,21300.0
2012-08-21 10:20:00,178.77,178.98,178.76,178.97,24900.0,151.3866,151.5645,151.3782,151.556,24900.0
2012-08-21 10:30:00,179.0,179.18,178.97,179.17,230700.0,151.5814,151.7338,151.556,151.7254,230700.0
2012-08-21 10:40:00,179.2,179.24,179.08,179.08,31600.0,151.7508,151.7846,151.6491,151.6491,31600.0
2012-08-21 10:50:00,179.1,179.14,178.9,178.94,37300.0,151.6661,151.7,151.4967,151.5306,37300.0
2012-08-21 11:00:00,178.94,179.01,178.81,178.89,12800.0,151.5306,151.5899,151.4205,151.4882,12800.0
2012-08-21 11:10:00,178.87,179.06,178.82,178.99,44100.0,151.4713,151.6322,151.429,151.5729,44100.0
2012-08-21 11:20:00,178.96,178.99,178.51,178.64,23000.0,151.5475,151.5729,151.1665,151.2765,23000.0
2012-08-21 11:30:00,178.59,178.68,178.41,178.58,24200.0,151.2342,151.3104,151.0818,151.2257,24200.0
2012-08-21 11:40:00,178.5,178.55,178.29,178.52,13600.0,151.158,151.2003,150.9802,151.1749,13600.0
2012-08-21 11:50:00,178.53,178.67,178.47,178.49,8700.0,151.1834,151.3019,151.1326,151.1495,8700.0
2012-08-21 12:00:00,178.46,178.46,178.24,178.44,29500.0,151.1241,151.1241,150.9378,151.1072,29500.0
2012-08-21 12:10:00,178.47,178.6,178.3,178.4,19200.0,151.1326,151.2427,150.9886,151.0733,19200.0
2012-08-21 12:20:00,178.4,178.46,178.37,178.46,18600.0,151.0733,151.1241,151.0479,151.1241,18600.0
2012-08-21 12:30:00,178.47,178.6,178.42,178.59,17800.0,151.1326,151.2427,151.0902,151.2342,17800.0
2012-08-21 12:40:00,178.59,178.63,178.31,178.4,36600.0,151.2342,151.2681,150.9971,151.0733,36600.0
2012-08-21 12:50:00,178.4,178.5,178.37,178.45,12500.0,151.0733,151.158,151.0479,151.1156,12500.0
2012-08-21 13:00:00,178.45,178.48,178.27,178.32,8200.0,151.1156,151.141,150.9632,151.0056,8200.0
2012-08-21 13:10:00,178.27,178.27,177.98,178.23,23000.0,150.9632,150.9632,150.7176,150.9293,23000.0
2012-08-21 13:20:00,178.25,178.25,178.12,178.12,5100.0,150.9463,150.9463,150.8362,150.8362,5100.0
2012-08-21 13:30:00,178.15,178.18,178.1,178.12,13700.0,150.8616,150.887,150.8193,150.8362,13700.0
2012-08-21 13:40:00,178.08,178.08,177.79,177.79,13200.0,150.8023,150.8023,150.5567,150.5567,13200.0
2012-08-21 13:50:00,177.76,178.01,177.7,178.0,37900.0,150.5313,150.743,150.4805,150.7346,37900.0
2012-08-21 14:00:00,178.03,178.11,177.96,177.99,31100.0,150.76,150.8277,150.7007,150.7261,31100.0
2012-08-21 14:10:00,177.95,178.03,177.82,177.83,18600.0,150.6922,150.76,150.5821,150.5906,18600.0
2012-08-21 14:20:00,177.82,178.03,177.82,177.88,28800.0,150.5821,150.76,150.5821,150.633,28800.0
2012-08-21 14:30:00,177.9,177.99,177.67,177.79,32800.0,150.6499,150.7261,150.4551,150.5567,32800.0
2012-08-21 14:40:00,177.77,177.85,177.74,177.82,19100.0,150.5398,150.6076,150.5144,150.5821,19100.0
2012-08-21 14:50:00,177.84,177.86,177.78,177.8,24600.0,150.5991,150.616,150.5483,150.5652,24600.0
2012-08-21 15:00:00,177.8,177.8,177.61,177.66,41100.0,150.5652,150.5652,150.4043,150.4467,41100.0
2012-08-21 15:10:00,177.66,177.71,177.37,177.38,68200.0,150.4467,150.489,150.2011,150.2095,68200.0
2012-08-21 15:20:00,177.41,177.53,177.31,177.4,73400.0,150.2349,150.3366,150.1503,150.2265,73400.0
2012-08-21 15:30:00,177.4,177.67,177.38,177.61,83100.0,150.2265,150.4551,150.2095,150.4043,83100.0
2012-08-21 15:40:00,177.61,177.77,177.54,177.64,74500.0,150.4043,150.5398,150.345,150.4297,74500.0
2012-08-21 15:50:00,177.64,177.8,177.58,177.79,93500.0,150.4297,150.5652,150.3789,150.5567,93500.0
2012-08-22 09:30:00,177.48,177.72,177.01,177.15,54900.0,150.2942,150.4975,149.8962,150.0148,54900.0
2012-08-22 09:40:00,177.16,177.97,177.07,177.76,124300.0,150.0232,150.7092,149.947,150.5313,124300.0
2012-08-22 09:50:00,177.76,177.88,177.29,177.35,67000.0,150.5313,150.633,150.1333,150.1841,67000.0
2012-08-22 10:00:00,177.4,177.64,177.24,177.51,53200.0,150.2265,150.4297,150.091,150.3196,53200.0
2012-08-22 10:10:00,177.47,177.51,177.13,177.27,37300.0,150.2858,150.3196,149.9978,150.1164,37300.0
2012-08-22 10:20:00,177.28,177.59,177.28,177.57,19800.0,150.1249,150.3874,150.1249,150.3704,19800.0
2012-08-22 10:30:00,177.64,177.7,177.29,177.29,21000.0,150.4297,150.4805,150.1333,150.1333,21000.0
2012-08-22 10:40:00,177.33,177.42,176.98,177.0,19500.0,150.1672,150.2434,149.8708,149.8878,19500.0
2012-08-22 10:50:00,176.97,177.06,176.9,176.91,21900.0,149.8623,149.9386,149.8031,149.8115,21900.0
2012-08-22 11:00:00,176.88,177.22,176.77,177.01,20000.0,149.7861,150.0741,149.693,149.8962,20000.0
2012-08-22 11:10:00,176.99,177.07,176.79,176.79,15000.0,149.8793,149.947,149.7099,149.7099,15000.0
2012-08-22 11:20:00,176.78,176.9,176.77,176.87,15900.0,149.7014,149.8031,149.693,149.7777,15900.0
2012-08-22 11:30:00,176.83,176.96,176.76,176.94,12800.0,149.7438,149.8539,149.6845,149.8369,12800.0
2012-08-22 11:40:00,176.92,176.97,176.9,176.94,13200.0,149.82,149.8623,149.8031,149.8369,13200.0
2012-08-22 11:50:00,176.91,177.05,176.88,177.05,38300.0,149.8115,149.9301,149.7861,149.9301,38300.0
2012-08-22 12:00:00,177.08,177.11,176.89,176.89,7600.0,149.9555,149.9809,149.7946,149.7946,7600.0
2012-08-22 12:10:00,176.89,176.95,176.85,176.87,7400.0,149.7946,149.8454,149.7607,149.7777,7400.0
2012-08-22 12:20:00,176.86,176.87,176.73,176.87,10400.0,149.7692,149.7777,149.6591,149.7777,10400.0
2012-08-22 12:30:00,176.87,176.89,176.58,176.63,5700.0,149.7777,149.7946,149.5321,149.5744,5700.0
2012-08-22 12:40:00,176.58,176.76,176.58,176.75,18100.0,149.5321,149.6845,149.5321,149.676,18100.0
2012-08-22 12:50:00,176.77,176.77,176.62,176.64,10700.0,149.693,149.693,149.566,149.5829,10700.0
2012-08-22 13:00:00,176.65,176.75,176.64,176.65,3100.0,149.5914,149.676,149.5829,149.5914,3100.0
2012-08-22 13:10:00,176.63,176.7,176.58,176.7,3400.0,149.5744,149.6337,149.5321,149.6337,3400.0
2012-08-22 13:20:00,176.74,176.92,176.74,176.86,7800.0,149.6676,149.82,149.6676,149.7692,7800.0
2012-08-22 13:30:00,176.92,176.94,176.84,176.86,2100.0,149.82,149.8369,149.7523,149.7692,2100.0
2012-08-22 13:40:00,176.88,177.02,176.87,176.91,6300.0,149.7861,149.9047,149.7777,149.8115,6300.0
2012-08-22 13:50:00,176.88,176.98,176.76,176.91,80800.0,149.7861,149.8708,149.6845,149.8115,80800.0
2012-08-22 14:00:00,176.94,177.64,176.94,177.2,91900.0,149.8369,150.4297,149.8369,150.0571,91900.0
2012-08-22 14:10:00,177.22,177.39,176.91,176.99,21900.0,150.0741,150.218,149.8115,149.8793,21900.0
2012-08-22 14:20:00,177.0,177.09,176.84,177.05,17200.0,149.8878,149.964,149.7523,149.9301,17200.0
2012-08-22 14:30:00,177.03,177.44,177.03,177.36,28300.0,149.9132,150.2604,149.9132,150.1926,28300.0
2012-08-22 14:40:00,177.37,177.68,177.37,177.51,36000.0,150.2011,150.4636,150.2011,150.3196,36000.0
2012-08-22 14:50:00,177.53,177.69,177.5,177.63,9400.0,150.3366,150.4721,150.3112,150.4212,9400.0
2012-08-22 15:00:00,177.63,177.76,177.47,177.75,32700.0,150.4212,150.5313,150.2858,150.5229,32700.0
2012-08-22 15:10:00,177.77,177.87,177.47,177.49,56600.0,150.5398,150.6245,150.2858,150.3027,56600.0
2012-08-22 15:20:00,177.45,177.61,177.39,177.51,33400.0,150.2688,150.4043,150.218,150.3196,33400.0
2012-08-22 15:30:00,177.51,177.65,177.35,177.52,15500.0,150.3196,150.4382,150.1841,150.3281,15500.0
2012-08-22 15:40:00,177.51,177.64,177.34,177.53,31500.0,150.3196,150.4297,150.1757,150.3366,31500.0
2012-08-22 15:50:00,177.54,177.56,177.39,177.43,93300.0,150.345,150.362,150.218,150.2519,93300.0
2012-08-23 09:30:00,177.18,177.21,176.37,176.69,52700.0,150.0402,150.0656,149.3543,149.6252,52700.0
2012-08-23 09:40:00,176.69,176.96,176.49,176.49,34900.0,149.6252,149.8539,149.4559,149.4559,34900.0
2012-08-23 09:50:00,176.41,176.59,176.2,176.35,40000.0,149.3881,149.5406,149.2103,149.3373,40000.0
2012-08-23 10:00:00,176.31,176.6,176.24,176.36,49100.0,149.3034,149.549,149.2442,149.3458,49100.0
2012-08-23 10:10:00,176.36,176.36,176.03,176.18,63600.0,149.3458,149.3458,149.0663,149.1934,63600.0
2012-08-23 10:20:00,176.2,176.65,176.18,176.57,33200.0,149.2103,149.5914,149.1934,149.5236,33200.0
2012-08-23 10:30:00,176.56,176.92,176.38,176.85,55100.0,149.5151,149.82,149.3627,149.7607,55100.0
2012-08-23 10:40:00,176.84,177.05,176.69,176.97,40100.0,149.7523,149.9301,149.6252,149.8623,40100.0
2012-08-23 10:50:00,177.01,177.05,176.75,176.8,9900.0,149.8962,149.9301,149.676,149.7184,9900.0
2012-08-23 11:00:00,176.88,176.88,176.56,176.85,9100.0,149.7861,149.7861,149.5151,149.7607,9100.0
2012-08-23 11:10:00,176.8,177.09,176.71,176.94,29400.0,149.7184,149.964,149.6422,149.8369,29400.0
2012-08-23 11:20:00,176.9,177.09,176.81,177.05,15500.0,149.8031,149.964,149.7269,149.9301,15500.0
2012-08-23 11:30:00,177.05,177.05,176.83,176.83,5600.0,149.9301,149.9301,149.7438,149.7438,5600.0
2012-08-23 11:40:00,176.8,176.86,176.68,176.74,4600.0,149.7184,149.7692,149.6168,149.6676,4600.0
2012-08-23 11:50:00,176.74,176.84,176.66,176.82,2900.0,149.6676,149.7523,149.5998,149.7353,2900.0
2012-08-23 12:00:00,176.84,176.86,176.4,176.46,10100.0,149.7523,149.7692,149.3797,149.4305,10100.0
2012-08-23 12:10:00,176.46,176.49,176.21,176.42,10000.0,149.4305,149.4559,149.2188,149.3966,10000.0
2012-08-23 12:20:00,176.4,176.49,176.28,176.47,9900.0,149.3797,149.4559,149.278,149.4389,9900.0
2012-08-23 12:30:00,176.47,176.54,176.44,176.47,12500.0,149.4389,149.4982,149.4135,149.4389,12500.0
2012-08-23 12:40:00,176.51,176.73,176.48,176.54,7300.0,149.4728,149.6591,149.4474,149.4982,7300.0
2012-08-23 12:50:00,176.56,176.58,176.32,176.33,11100.0,149.5151,149.5321,149.3119,149.3204,11100.0
2012-08-23 13:00:00,176.31,176.31,176.14,176.2,24400.0,149.3034,149.3034,149.1595,149.2103,24400.0
2012-08-23 13:10:00,176.22,176.28,175.9,176.04,16400.0,149.2272,149.278,148.9562,149.0748,16400.0
2012-08-23 13:20:00,176.05,176.05,175.72,175.85,14700.0,149.0833,149.0833,148.8038,148.9139,14700.0
2012-08-23 13:30:00,175.87,176.08,175.81,175.93,10100.0,148.9308,149.1087,148.88,148.9816,10100.0
2012-08-23 13:40:00,175.93,176.17,175.93,176.17,24000.0,148.9816,149.1849,148.9816,149.1849,24000.0
2012-08-23 13:50:00,176.17,176.28,176.07,176.18,35600.0,149.1849,149.278,149.1002,149.1934,35600.0
2012-08-23 14:00:00,176.19,176.27,176.07,176.27,13000.0,149.2018,149.2696,149.1002,149.2696,13000.0
2012-08-23 14:10:00,176.25,176.26,176.16,176.23,5700.0,149.2526,149.2611,149.1764,149.2357,5700.0
2012-08-23 14:20:00,176.22,176.3,176.11,176.21,14700.0,149.2272,149.295,149.1341,149.2188,14700.0
2012-08-23 14:30:00,176.2,176.36,176.14,176.32,18900.0,149.2103,149.3458,149.1595,149.3119,18900.0
2012-08-23 14:40:00,176.34,176.67,176.34,176.62,18400.0,149.3288,149.6083,149.3288,149.566,18400.0
2012-08-23 14:50:00,176.63,176.63,176.38,176.44,19500.0,149.5744,149.5744,149.3627,149.4135,19500.0
2012-08-23 15:00:00,176.43,176.64,176.34,176.64,4500.0,149.4051,149.5829,149.3288,149.5829,4500.0
2012-08-23 15:10:00,176.69,176.74,176.53,176.57,9600.0,149.6252,149.6676,149.4897,149.5236,9600.0
2012-08-23 15:20:00,176.59,176.61,176.22,176.47,12200.0,149.5406,149.5575,149.2272,149.4389,12200.0
2012-08-23 15:30:00,176.42,176.55,176.29,176.4,20600.0,149.3966,149.5067,149.2865,149.3797,20600.0
2012-08-23 15:40:00,176.37,176.49,176.32,176.33,38800.0,149.3543,149.4559,149.3119,149.3204,38800.0
2012-08-23 15:50:00,176.32,176.42,176.18,176.26,64700.0,149.3119,149.3966,149.1934,149.2611,64700.0
2012-08-24 09:30:00,176.04,176.16,175.75,175.78,40900.0,149.0748,149.1764,148.8292,148.8546,40900.0
2012-08-24 09:40:00,175.78,175.96,175.76,175.93,28200.0,148.8546,149.0071,148.8377,148.9816,28200.0
2012-08-24 09:50:00,175.96,175.96,175.5,175.57,17100.0,149.0071,149.0071,148.6175,148.6768,17100.0
2012-08-24 10:00:00,175.5,175.73,175.46,175.59,28000.0,148.6175,148.8123,148.5836,148.6937,28000.0
2012-08-24 10:10:00,175.59,175.82,175.59,175.73,31300.0,148.6937,148.8885,148.6937,148.8123,31300.0
2012-08-24 10:20:00,175.72,175.8,175.61,175.62,14100.0,148.8038,148.8716,148.7107,148.7191,14100.0
2012-08-24 10:30:00,175.6,176.23,175.59,176.23,35300.0,148.7022,149.2357,148.6937,149.2357,35300.0
2012-08-24 10:40:00,176.23,176.45,176.12,176.18,14400.0,149.2357,149.422,149.1425,149.1934,14400.0
2012-08-24 10:50:00,176.19,176.22,176.06,176.18,12100.0,149.2018,149.2272,149.0917,149.1934,12100.0
2012-08-24 11:00:00,176.2,176.5,176.18,176.4,16100.0,149.2103,149.4643,149.1934,149.3797,16100.0
2012-08-24 11:10:00,176.32,176.94,176.22,176.83,24000.0,149.3119,149.8369,149.2272,149.7438,24000.0
2012-08-24 11:20:00,176.86,176.97,176.62,176.64,19500.0,149.7692,149.8623,149.566,149.5829,19500.0
2012-08-24 11:30:00,176.65,176.79,176.61,176.68,16600.0,149.5914,149.7099,149.5575,149.6168,16600.0
2012-08-24 11:40:00,176.65,176.65,176.3,176.34,16800.0,149.5914,149.5914,149.295,149.3288,16800.0
2012-08-24 11:50:00,176.29,176.34,176.26,176.28,3200.0,149.2865,149.3288,149.2611,149.278,3200.0
2012-08-24 12:00:00,176.24,176.43,176.19,176.43,9500.0,149.2442,149.4051,149.2018,149.4051,9500.0
2012-08-24 12:10:00,176.36,176.41,176.32,176.34,8800.0,149.3458,149.3881,149.3119,149.3288,8800.0
2012-08-24 12:20:00,176.38,176.55,176.38,176.55,5100.0,149.3627,149.5067,149.3627,149.5067,5100.0
2012-08-24 12:30:00,176.57,176.62,176.53,176.55,4200.0,149.5236,149.566,149.4897,149.5067,4200.0
2012-08-24 12:40:00,176.55,176.66,176.51,176.62,3500.0,149.5067,149.5998,149.4728,149.566,3500.0
2012-08-24 12:50:00,176.65,176.7,176.6,176.66,6800.0,149.5914,149.6337,149.549,149.5998,6800.0
2012-08-24 13:00:00,176.66,176.7,176.6,176.7,9000.0,149.5998,149.6337,149.549,149.6337,9000.0
2012-08-24 13:10:00,176.69,176.71,176.65,176.68,4400.0,149.6252,149.6422,149.5914,149.6168,4400.0
2012-08-24 13:20:00,176.69,176.71,176.65,176.69,4300.0,149.6252,149.6422,149.5914,149.6252,4300.0
2012-08-24 13:30:00,176.69,176.84,176.69,176.8,4900.0,149.6252,149.7523,149.6252,149.7184,4900.0
2012-08-24 13:40:00,176.81,177.09,176.81,177.0,21300.0,149.7269,149.964,149.7269,149.8878,21300.0
2012-08-24 13:50:00,177.02,177.07,176.81,176.86,18000.0,149.9047,149.947,149.7269,149.7692,18000.0
2012-08-24 14:00:00,176.87,176.91,176.73,176.81,14000.0,149.7777,149.8115,149.6591,149.7269,14000.0
2012-08-24 14:10:00,176.79,176.79,176.73,176.75,2600.0,149.7099,149.7099,149.6591,149.676,2600.0
2012-08-24 14:20:00,176.73,176.79,176.73,176.77,2900.0,149.6591,149.7099,149.6591,149.693,2900.0
2012-08-24 14:30:00,176.79,176.82,176.64,176.64,1900.0,149.7099,149.7353,149.5829,149.5829,1900.0
2012-08-24 14:40:00,176.6,176.77,176.6,176.74,18300.0,149.549,149.693,149.549,149.6676,18300.0
2012-08-24 14:50:00,176.72,176.73,176.68,176.71,26400.0,149.6506,149.6591,149.6168,149.6422,26400.0
2012-08-24 15:00:00,176.68,176.74,176.63,176.71,7000.0,149.6168,149.6676,149.5744,149.6422,7000.0
2012-08-24 15:10:00,176.71,176.99,176.71,176.95,71100.0,149.6422,149.8793,149.6422,149.8454,71100.0
2012-08-24 15:20:00,176.97,176.98,176.84,176.95,10700.0,149.8623,149.8708,149.7523,149.8454,10700.0
2012-08-24 15:30:00,176.94,177.03,176.83,176.98,58000.0,149.8369,149.9132,149.7438,149.8708,58000.0
2012-08-24 15:40:00,176.96,177.2,176.92,176.94,35900.0,149.8539,150.0571,149.82,149.8369,35900.0
2012-08-24 15:50:00,176.96,176.96,176.6,176.69,120900.0,149.8539,149.8539,149.549,149.6252,120900.0
2012-08-27 09:30:00,177.57,177.65,177.02,177.03,50600.0,150.3704,150.4382,149.9047,149.9132,50600.0
2012-08-27 09:40:00,177.01,177.01,176.64,176.87,55000.0,149.8962,149.8962,149.5829,149.7777,55000.0
2012-08-27 09:50:00,176.85,176.85,176.4,176.42,54500.0,149.7607,149.7607,149.3797,149.3966,54500.0
2012-08-27 10:00:00,176.38,176.58,176.29,176.45,46400.0,149.3627,149.5321,149.2865,149.422,46400.0
2012-08-27 10:10:00,176.5,176.85,176.42,176.79,63300.0,149.4643,149.7607,149.3966,149.7099,63300.0
2012-08-27 10:20:00,176.79,176.79,176.53,176.65,9900.0,149.7099,149.7099,149.4897,149.5914,9900.0
2012-08-27 10:30:00,176.72,176.88,176.63,176.82,11600.0,149.6506,149.7861,149.5744,149.7353,11600.0
2012-08-27 10:40:00,176.78,176.84,176.73,176.74,5500.0,149.7014,149.7523,149.6591,149.6676,5500.0
2012-08-27 10:50:00,176.73,176.8,176.46,176.72,20100.0,149.6591,149.7184,149.4305,149.6506,20100.0
2012-08-27 11:00:00,176.71,177.09,176.67,176.96,34800.0,149.6422,149.964,149.6083,149.8539,34800.0
2012-08-27 11:10:00,177.04,177.43,177.01,177.42,49500.0,149.9216,150.2519,149.8962,150.2434,49500.0
2012-08-27 11:20:00,177.42,177.47,177.27,177.3,22300.0,150.2434,150.2858,150.1164,150.1418,22300.0
2012-08-27 11:30:00,177.34,177.49,177.23,177.27,10100.0,150.1757,150.3027,150.0825,150.1164,10100.0
2012-08-27 11:40:00,177.28,177.28,177.14,177.21,11700.0,150.1249,150.1249,150.0063,150.0656,11700.0
2012-08-27 11:50:00,177.23,177.23,177.0,177.03,11500.0,150.0825,150.0825,149.8878,149.9132,11500.0
2012-08-27 12:00:00,177.03,177.13,177.02,177.05,19100.0,149.9132,149.9978,149.9047,149.9301,19100.0
2012-08-27 12:10:00,177.06,177.25,177.06,177.09,17900.0,149.9386,150.0995,149.9386,149.964,17900.0
2012-08-27 12:20:00,177.1,177.1,176.85,176.95,14400.0,149.9724,149.9724,149.7607,149.8454,14400.0
2012-08-27 12:30:00,176.92,177.04,176.89,176.98,22100.0,149.82,149.9216,149.7946,149.8708,22100.0
2012-08-27 12:40:00,177.0,177.17,176.99,177.15,60300.0,149.8878,150.0317,149.8793,150.0148,60300.0
2012-08-27 12:50:00,177.15,177.16,177.07,177.13,51900.0,150.0148,150.0232,149.947,149.9978,51900.0
2012-08-27 13:00:00,177.11,177.11,177.03,177.07,41100.0,149.9809,149.9809,149.9132,149.947,41100.0
2012-08-27 13:10:00,177.07,177.18,177.06,177.13,43100.0,149.947,150.0402,149.9386,149.9978,43100.0
2012-08-27 13:20:00,177.13,177.23,177.12,177.18,40100.0,149.9978,150.0825,149.9894,150.0402,40100.0
2012-08-27 13:30:00,177.21,177.23,177.09,177.09,33200.0,150.0656,150.0825,149.964,149.964,33200.0
2012-08-27 13:40:00,177.09,177.09,176.84,176.9,46300.0,149.964,149.964,149.7523,149.8031,46300.0
2012-08-27 13:50:00,176.89,177.02,176.82,176.94,49500.0,149.7946,149.9047,149.7353,149.8369,49500.0
2012-08-27 14:00:00,176.96,177.07,176.94,176.99,61400.0,149.8539,149.947,149.8369,149.8793,61400.0
2012-08-27 14:10:00,176.98,177.07,176.81,176.96,48300.0,149.8708,149.947,149.7269,149.8539,48300.0
2012-08-27 14:20:00,176.96,177.09,176.95,177.09,59700.0,149.8539,149.964,149.8454,149.964,59700.0
2012-08-27 14:30:00,177.1,177.28,177.08,177.26,69700.0,149.9724,150.1249,149.9555,150.1079,69700.0
2012-08-27 14:40:00,177.26,177.29,177.12,177.13,41500.0,150.1079,150.1333,149.9894,149.9978,41500.0
2012-08-27 14:50:00,177.13,177.25,177.1,177.15,30700.0,149.9978,150.0995,149.9724,150.0148,30700.0
2012-08-27 15:00:00,177.16,177.22,177.07,177.11,47300.0,150.0232,150.0741,149.947,149.9809,47300.0
2012-08-27 15:10:00,177.12,177.12,176.95,177.0,33200.0,149.9894,149.9894,149.8454,149.8878,33200.0
2012-08-27 15:20:00,176.99,176.99,176.83,176.86,105200.0,149.8793,149.8793,149.7438,149.7692,105200.0
2012-08-27 15:30:00,176.86,176.87,176.56,176.6,70600.0,149.7692,149.7777,149.5151,149.549,70600.0
2012-08-27 15:40:00,176.61,176.78,176.56,176.69,140200.0,149.5575,149.7014,149.5151,149.6252,140200.0
2012-08-27 15:50:00,176.67,176.74,176.47,176.74,239900.0,149.6083,149.6676,149.4389,149.6676,239900.0
2012-08-28 09:30:00,176.48,176.91,176.32,176.91,48700.0,149.4474,149.8115,149.3119,149.8115,48700.0
2012-08-28 09:40:00,176.94,177.23,176.94,177.12,75300.0,149.8369,150.0825,149.8369,149.9894,75300.0
2012-08-28 09:50:00,177.19,177.25,176.3,176.54,68300.0,150.0486,150.0995,149.295,149.4982,68300.0
2012-08-28 10:00:00,176.5,176.79,176.15,176.72,110500.0,149.4643,149.7099,149.168,149.6506,110500.0
2012-08-28 10:10:00,176.71,177.03,176.68,176.83,51700.0,149.6422,149.9132,149.6168,149.7438,51700.0
2012-08-28 10:20:00,176.83,177.48,176.83,177.29,56700.0,149.7438,150.2942,149.7438,150.1333,56700.0
2012-08-28 10:30:00,177.4,177.57,177.15,177.31,51100.0,150.2265,150.3704,150.0148,150.1503,51100.0
2012-08-28 10:40:00,177.33,177.37,177.22,177.24,16000.0,150.1672,150.2011,150.0741,150.091,16000.0
2012-08-28 10:50:00,177.23,177.3,176.71,176.78,26800.0,150.0825,150.1418,149.6422,149.7014,26800.0
2012-08-28 11:00:00,176.78,176.97,176.64,176.97,34600.0,149.7014,149.8623,149.5829,149.8623,34600.0
2012-08-28 11:10:00,176.94,176.96,176.57,176.86,21000.0,149.8369,149.8539,149.5236,149.7692,21000.0
2012-08-28 11:20:00,176.83,176.95,176.76,176.95,17500.0,149.7438,149.8454,149.6845,149.8454,17500.0
2012-08-28 11:30:00,176.91,177.12,176.84,177.07,43200.0,149.8115,149.9894,149.7523,149.947,43200.0
2012-08-28 11:40:00,177.04,177.18,176.95,177.18,22400.0,149.9216,150.0402,149.8454,150.0402,22400.0
2012-08-28 11:50:00,177.17,177.29,177.1,177.26,32400.0,150.0317,150.1333,149.9724,150.1079,32400.0
2012-08-28 12:00:00,177.32,177.5,177.32,177.4,39200.0,150.1587,150.3112,150.1587,150.2265,39200.0
2012-08-28 12:10:00,177.4,177.47,177.3,177.3,27900.0,150.2265,150.2858,150.1418,150.1418,27900.0
2012-08-28 12:20:00,177.32,177.39,177.29,177.32,16000.0,150.1587,150.218,150.1333,150.1587,16000.0
2012-08-28 12:30:00,177.26,177.34,177.16,177.33,19100.0,150.1079,150.1757,150.0232,150.1672,19100.0
2012-08-28 12:40:00,177.31,177.44,177.31,177.37,16600.0,150.1503,150.2604,150.1503,150.2011,16600.0
2012-08-28 12:50:00,177.41,177.54,177.41,177.51,21600.0,150.2349,150.345,150.2349,150.3196,21600.0
2012-08-28 13:00:00,177.54,177.54,177.1,177.25,40600.0,150.345,150.345,149.9724,150.0995,40600.0
2012-08-28 13:10:00,177.25,177.36,177.21,177.27,7900.0,150.0995,150.1926,150.0656,150.1164,7900.0
2012-08-28 13:20:00,177.27,177.39,177.26,177.26,18200.0,150.1164,150.218,150.1079,150.1079,18200.0
2012-08-28 13:30:00,177.3,177.47,177.3,177.47,30400.0,150.1418,150.2858,150.1418,150.2858,30400.0
2012-08-28 13:40:00,177.43,177.44,177.38,177.41,14800.0,150.2519,150.2604,150.2095,150.2349,14800.0
2012-08-28 13:50:00,177.43,177.43,177.21,177.35,42200.0,150.2519,150.2519,150.0656,150.1841,42200.0
2012-08-28 14:00:00,177.38,177.44,177.35,177.38,34600.0,150.2095,150.2604,150.1841,150.2095,34600.0
2012-08-28 14:10:00,177.37,177.48,177.3,177.48,26800.0,150.2011,150.2942,150.1418,150.2942,26800.0
2012-08-28 14:20:00,177.49,177.63,177.47,177.61,47900.0,150.3027,150.4212,150.2858,150.4043,47900.0
2012-08-28 14:30:00,177.62,177.65,177.56,177.61,66600.0,150.4128,150.4382,150.362,150.4043,66600.0
2012-08-28 14:40:00,177.59,177.6,177.42,177.48,26000.0,150.3874,150.3958,150.2434,150.2942,26000.0
2012-08-28 14:50:00,177.48,177.52,177.37,177.46,68300.0,150.2942,150.3281,150.2011,150.2773,68300.0
2012-08-28 15:00:00,177.49,177.62,177.49,177.61,45100.0,150.3027,150.4128,150.3027,150.4043,45100.0
2012-08-28 15:10:00,177.58,177.74,177.44,177.48,47100.0,150.3789,150.5144,150.2604,150.2942,47100.0
2012-08-28 15:20:00,177.47,177.5,177.32,177.43,41000.0,150.2858,150.3112,150.1587,150.2519,41000.0
2012-08-28 15:30:00,177.43,177.53,177.33,177.53,45700.0,150.2519,150.3366,150.1672,150.3366,45700.0
2012-08-28 15:40:00,177.53,177.55,177.4,177.44,91500.0,150.3366,150.3535,150.2265,150.2604,91500.0
2012-08-28 15:50:00,177.44,177.53,177.27,177.37,108200.0,150.2604,150.3366,150.1164,150.2011,108200.0
2012-08-29 09:30:00,177.48,177.75,177.22,177.61,92100.0,150.2942,150.5229,150.0741,150.4043,92100.0
2012-08-29 09:40:00,177.62,177.62,177.3,177.33,49600.0,150.4128,150.4128,150.1418,150.1672,49600.0
2012-08-29 09:50:00,177.37,177.52,177.0,177.06,39900.0,150.2011,150.3281,149.8878,149.9386,39900.0
2012-08-29 10:00:00,177.01,177.34,176.99,177.23,37000.0,149.8962,150.1757,149.8793,150.0825,37000.0
2012-08-29 10:10:00,177.23,177.49,177.23,177.25,42700.0,150.0825,150.3027,150.0825,150.0995,42700.0
2012-08-29 10:20:00,177.23,177.45,177.21,177.38,40100.0,150.0825,150.2688,150.0656,150.2095,40100.0
2012-08-29 10:30:00,177.38,177.42,177.18,177.18,15900.0,150.2095,150.2434,150.0402,150.0402,15900.0
2012-08-29 10:40:00,177.17,177.29,177.06,177.08,27100.0,150.0317,150.1333,149.9386,149.9555,27100.0
2012-08-29 10:50:00,177.07,177.1,176.78,176.89,50100.0,149.947,149.9724,149.7014,149.7946,50100.0
2012-08-29 11:00:00,176.88,177.01,176.88,176.98,17300.0,149.7861,149.8962,149.7861,149.8708,17300.0
2012-08-29 11:10:00,176.97,177.17,176.97,177.15,19800.0,149.8623,150.0317,149.8623,150.0148,19800.0
2012-08-29 11:20:00,177.17,177.25,177.14,177.25,12100.0,150.0317,150.0995,150.0063,150.0995,12100.0
2012-08-29 11:30:00,177.26,177.58,177.25,177.5,31800.0,150.1079,150.3789,150.0995,150.3112,31800.0
2012-08-29 11:40:00,177.52,177.67,177.52,177.57,20700.0,150.3281,150.4551,150.3281,150.3704,20700.0
2012-08-29 11:50:00,177.58,177.63,177.43,177.49,21100.0,150.3789,150.4212,150.2519,150.3027,21100.0
2012-08-29 12:00:00,177.48,177.56,177.45,177.49,17400.0,150.2942,150.362,150.2688,150.3027,17400.0
2012-08-29 12:10:00,177.47,177.52,177.45,177.47,5100.0,150.2858,150.3281,150.2688,150.2858,5100.0
2012-08-29 12:20:00,177.49,177.54,177.46,177.54,2400.0,150.3027,150.345,150.2773,150.345,2400.0
2012-08-29 12:30:00,177.54,177.58,177.47,177.58,6900.0,150.345,150.3789,150.2858,150.3789,6900.0
2012-08-29 12:40:00,177.56,177.66,177.54,177.6,17100.0,150.362,150.4467,150.345,150.3958,17100.0
2012-08-29 12:50:00,177.62,177.63,177.47,177.49,17600.0,150.4128,150.4212,150.2858,150.3027,17600.0
2012-08-29 13:00:00,177.49,177.57,177.47,177.53,19100.0,150.3027,150.3704,150.2858,150.3366,19100.0
2012-08-29 13:10:00,177.56,177.86,177.56,177.76,36300.0,150.362,150.616,150.362,150.5313,36300.0
2012-08-29 13:20:00,177.77,177.91,177.76,177.87,27900.0,150.5398,150.6584,150.5313,150.6245,27900.0
2012-08-29 13:30:00,177.86,177.88,177.75,177.85,31900.0,150.616,150.633,150.5229,150.6076,31900.0
2012-08-29 13:40:00,177.87,178.0,177.85,177.94,16700.0,150.6245,150.7346,150.6076,150.6838,16700.0
2012-08-29 13:50:00,177.94,177.96,177.74,177.77,14600.0,150.6838,150.7007,150.5144,150.5398,14600.0
2012-08-29 14:00:00,177.84,177.84,177.69,177.72,12300.0,150.5991,150.5991,150.4721,150.4975,12300.0
2012-08-29 14:10:00,177.72,177.86,177.71,177.85,20000.0,150.4975,150.616,150.489,150.6076,20000.0
2012-08-29 14:20:00,177.83,177.93,177.82,177.92,34600.0,150.5906,150.6753,150.5821,150.6668,34600.0
2012-08-29 14:30:00,177.93,177.94,177.83,177.87,20200.0,150.6753,150.6838,150.5906,150.6245,20200.0
2012-08-29 14:40:00,177.89,177.94,177.82,177.84,20700.0,150.6414,150.6838,150.5821,150.5991,20700.0
2012-08-29 14:50:00,177.79,177.8,177.73,177.74,23100.0,150.5567,150.5652,150.5059,150.5144,23100.0
2012-08-29 15:00:00,177.73,177.77,177.64,177.77,18300.0,150.5059,150.5398,150.4297,150.5398,18300.0
2012-08-29 15:10:00,177.78,177.9,177.77,177.82,17000.0,150.5483,150.6499,150.5398,150.5821,17000.0
2012-08-29 15:20:00,177.84,177.88,177.76,177.83,11800.0,150.5991,150.633,150.5313,150.5906,11800.0
2012-08-29 15:30:00,177.81,177.81,177.67,177.67,21900.0,150.5737,150.5737,150.4551,150.4551,21900.0
2012-08-29 15:40:00,177.68,177.84,177.61,177.62,73300.0,150.4636,150.5991,150.4043,150.4128,73300.0
2012-08-29 15:50:00,177.64,177.75,177.56,177.59,44000.0,150.4297,150.5229,150.362,150.3874,44000.0
2012-08-30 09:30:00,176.52,176.64,176.21,176.57,63800.0,149.4813,149.5829,149.2188,149.5236,63800.0
2012-08-30 09:40:00,176.57,176.91,176.46,176.75,35600.0,149.5236,149.8115,149.4305,149.676,35600.0
2012-08-30 09:50:00,176.77,176.79,176.42,176.44,35600.0,149.693,149.7099,149.3966,149.4135,35600.0
2012-08-30 10:00:00,176.38,176.46,176.21,176.39,28600.0,149.3627,149.4305,149.2188,149.3712,28600.0
2012-08-30 10:10:00,176.42,176.48,176.31,176.31,12500.0,149.3966,149.4474,149.3034,149.3034,12500.0
2012-08-30 10:20:00,176.3,176.3,175.83,175.91,42000.0,149.295,149.295,148.897,148.9647,42000.0
2012-08-30 10:30:00,175.87,175.97,175.77,175.78,38700.0,148.9308,149.0155,148.8462,148.8546,38700.0
2012-08-30 10:40:00,175.77,175.81,175.62,175.63,119300.0,148.8462,148.88,148.7191,148.7276,119300.0
2012-08-30 10:50:00,175.6,175.68,175.38,175.68,36500.0,148.7022,148.7699,148.5159,148.7699,36500.0
2012-08-30 11:00:00,175.67,175.8,175.64,175.78,20100.0,148.7615,148.8716,148.7361,148.8546,20100.0
2012-08-30 11:10:00,175.79,176.04,175.67,176.03,34200.0,148.8631,149.0748,148.7615,149.0663,34200.0
2012-08-30 11:20:00,176.02,176.17,175.99,176.16,29200.0,149.0579,149.1849,149.0325,149.1764,29200.0
2012-08-30 11:30:00,176.16,176.16,175.95,176.05,12800.0,149.1764,149.1764,148.9986,149.0833,12800.0
2012-08-30 11:40:00,176.08,176.17,176.01,176.05,17400.0,149.1087,149.1849,149.0494,149.0833,17400.0
2012-08-30 11:50:00,176.06,176.1,175.97,175.97,24900.0,149.0917,149.1256,149.0155,149.0155,24900.0
2012-08-30 12:00:00,175.94,176.04,175.9,176.04,8200.0,148.9901,149.0748,148.9562,149.0748,8200.0
2012-08-30 12:10:00,176.04,176.07,176.02,176.06,5400.0,149.0748,149.1002,149.0579,149.0917,5400.0
2012-08-30 12:20:00,176.07,176.09,175.87,175.92,10000.0,149.1002,149.1171,148.9308,148.9732,10000.0
2012-08-30 12:30:00,175.93,176.17,175.93,176.09,37600.0,148.9816,149.1849,148.9816,149.1171,37600.0
2012-08-30 12:40:00,176.09,176.15,176.08,176.13,27100.0,149.1171,149.168,149.1087,149.151,27100.0
2012-08-30 12:50:00,176.13,176.22,176.12,176.2,12100.0,149.151,149.2272,149.1425,149.2103,12100.0
2012-08-30 13:00:00,176.18,176.22,176.12,176.18,14800.0,149.1934,149.2272,149.1425,149.1934,14800.0
2012-08-30 13:10:00,176.17,176.17,176.11,176.13,19300.0,149.1849,149.1849,149.1341,149.151,19300.0
2012-08-30 13:20:00,176.14,176.16,176.0,176.11,17300.0,149.1595,149.1764,149.0409,149.1341,17300.0
2012-08-30 13:30:00,176.11,176.2,176.07,176.07,20500.0,149.1341,149.2103,149.1002,149.1002,20500.0
2012-08-30 13:40:00,176.12,176.22,176.12,176.22,14900.0,149.1425,149.2272,149.1425,149.2272,14900.0
2012-08-30 13:50:00,176.21,176.3,176.19,176.3,10500.0,149.2188,149.295,149.2018,149.295,10500.0
2012-08-30 14:00:00,176.29,176.44,176.24,176.4,32900.0,149.2865,149.4135,149.2442,149.3797,32900.0
2012-08-30 14:10:00,176.42,176.46,176.3,176.3,25800.0,149.3966,149.4305,149.295,149.295,25800.0
2012-08-30 14:20:00,176.3,176.37,176.25,176.27,7800.0,149.295,149.3543,149.2526,149.2696,7800.0
2012-08-30 14:30:00,176.27,176.32,176.19,176.2,9700.0,149.2696,149.3119,149.2018,149.2103,9700.0
2012-08-30 14:40:00,176.18,176.28,176.17,176.28,8700.0,149.1934,149.278,149.1849,149.278,8700.0
2012-08-30 14:50:00,176.28,176.38,176.26,176.37,20400.0,149.278,149.3627,149.2611,149.3543,20400.0
2012-08-30 15:00:00,176.37,176.47,176.35,176.39,18000.0,149.3543,149.4389,149.3373,149.3712,18000.0
2012-08-30 15:10:00,176.38,176.46,176.36,176.43,20900.0,149.3627,149.4305,149.3458,149.4051,20900.0
2012-08-30 15:20:00,176.42,176.48,176.36,176.41,19300.0,149.3966,149.4474,149.3458,149.3881,19300.0
2012-08-30 15:30:00,176.43,176.61,176.43,176.49,19100.0,149.4051,149.5575,149.4051,149.4559,19100.0
2012-08-30 15:40:00,176.48,176.6,176.26,176.39,51700.0,149.4474,149.549,149.2611,149.3712,51700.0
2012-08-30 15:50:00,176.37,176.39,176.16,176.23,121500.0,149.3543,149.3712,149.1764,149.2357,121500.0
2012-08-31 09:30:00,177.59,177.75,177.34,177.4,82700.0,150.3874,150.5229,150.1757,150.2265,82700.0
2012-08-31 09:40:00,177.4,177.45,176.68,176.71,73400.0,150.2265,150.2688,149.6168,149.6422,73400.0
2012-08-31 09:50:00,176.69,176.84,176.53,176.55,60400.0,149.6252,149.7523,149.4897,149.5067,60400.0
2012-08-31 10:00:00,176.55,176.64,175.37,175.41,184800.0,149.5067,149.5829,148.5074,148.5413,184800.0
2012-08-31 10:10:00,175.39,176.69,175.35,176.65,81700.0,148.5244,149.6252,148.4905,149.5914,81700.0
2012-08-31 10:20:00,176.63,176.85,176.34,176.34,64700.0,149.5744,149.7607,149.3288,149.3288,64700.0
2012-08-31 10:30:00,176.36,176.87,176.18,176.49,85800.0,149.3458,149.7777,149.1934,149.4559,85800.0
2012-08-31 10:40:00,176.5,176.87,176.5,176.77,89300.0,149.4643,149.7777,149.4643,149.693,89300.0
2012-08-31 10:50:00,176.77,177.32,176.67,177.17,57900.0,149.693,150.1587,149.6083,150.0317,57900.0
2012-08-31 11:00:00,177.22,177.56,177.15,177.36,68000.0,150.0741,150.362,150.0148,150.1926,68000.0
2012-08-31 11:10:00,177.35,177.41,177.27,177.37,34600.0,150.1841,150.2349,150.1164,150.2011,34600.0
2012-08-31 11:20:00,177.4,177.54,177.22,177.22,17000.0,150.2265,150.345,150.0741,150.0741,17000.0
2012-08-31 11:30:00,177.2,177.36,177.19,177.23,11200.0,150.0571,150.1926,150.0486,150.0825,11200.0
2012-08-31 11:40:00,177.22,177.28,177.1,177.13,15600.0,150.0741,150.1249,149.9724,149.9978,15600.0
2012-08-31 11:50:00,177.14,177.26,177.1,177.1,29600.0,150.0063,150.1079,149.9724,149.9724,29600.0
2012-08-31 12:00:00,177.05,177.1,176.65,176.66,19600.0,149.9301,149.9724,149.5914,149.5998,19600.0
2012-08-31 12:10:00,176.63,176.63,176.36,176.52,19000.0,149.5744,149.5744,149.3458,149.4813,19000.0
2012-08-31 12:20:00,176.51,176.63,176.4,176.49,20000.0,149.4728,149.5744,149.3797,149.4559,20000.0
2012-08-31 12:30:00,176.48,176.73,176.36,176.61,19500.0,149.4474,149.6591,149.3458,149.5575,19500.0
2012-08-31 12:40:00,176.58,176.59,176.53,176.54,9700.0,149.5321,149.5406,149.4897,149.4982,9700.0
2012-08-31 12:50:00,176.57,176.7,176.5,176.67,6500.0,149.5236,149.6337,149.4643,149.6083,6500.0
2012-08-31 13:00:00,176.67,176.73,176.59,176.61,7600.0,149.6083,149.6591,149.5406,149.5575,7600.0
2012-08-31 13:10:00,176.59,176.59,176.21,176.25,48600.0,149.5406,149.5406,149.2188,149.2526,48600.0
2012-08-31 13:20:00,176.28,176.45,176.28,176.35,15800.0,149.278,149.422,149.278,149.3373,15800.0
2012-08-31 13:30:00,176.38,176.48,176.38,176.45,8300.0,149.3627,149.4474,149.3627,149.422,8300.0
2012-08-31 13:40:00,176.45,176.62,176.45,176.62,26400.0,149.422,149.566,149.422,149.566,26400.0
2012-08-31 13:50:00,176.64,176.95,176.64,176.8,13300.0,149.5829,149.8454,149.5829,149.7184,13300.0
2012-08-31 14:00:00,176.84,176.91,176.74,176.91,14600.0,149.7523,149.8115,149.6676,149.8115,14600.0
2012-08-31 14:10:00,176.86,177.23,176.83,177.23,48600.0,149.7692,150.0825,149.7438,150.0825,48600.0
2012-08-31 14:20:00,177.23,177.31,177.19,177.31,30200.0,150.0825,150.1503,150.0486,150.1503,30200.0
2012-08-31 14:30:00,177.34,177.35,177.15,177.21,8500.0,150.1757,150.1841,150.0148,150.0656,8500.0
2012-08-31 14:40:00,177.18,177.18,177.05,177.12,5600.0,150.0402,150.0402,149.9301,149.9894,5600.0
2012-08-31 14:50:00,177.12,177.18,177.08,177.14,19000.0,149.9894,150.0402,149.9555,150.0063,19000.0
2012-08-31 15:00:00,177.13,177.13,176.76,176.76,19500.0,149.9978,149.9978,149.6845,149.6845,19500.0
2012-08-31 15:10:00,176.73,176.84,176.63,176.82,21800.0,149.6591,149.7523,149.5744,149.7353,21800.0
2012-08-31 15:20:00,176.84,176.99,176.84,176.9,14900.0,149.7523,149.8793,149.7523,149.8031,14900.0
2012-08-31 15:30:00,176.88,177.0,176.76,176.95,57600.0,149.7861,149.8878,149.6845,149.8454,57600.0
2012-08-31 15:40:00,176.96,177.06,176.85,176.97,66500.0,149.8539,149.9386,149.7607,149.8623,66500.0
2012-08-31 15:50:00,176.97,177.32,176.91,177.04,140100.0,149.8623,150.1587,149.8115,149.9216,140100.0
2012-09-04 09:30:00,177.2,177.83,177.07,177.09,162100.0,150.0571,150.5906,149.947,149.964,162100.0
2012-09-04 09:40:00,177.08,177.1,176.71,177.01,39400.0,149.9555,149.9724,149.6422,149.8962,39400.0
2012-09-04 09:50:00,177.05,177.14,176.88,176.95,34800.0,149.9301,150.0063,149.7861,149.8454,34800.0
2012-09-04 10:00:00,176.95,176.99,176.29,176.29,83500.0,149.8454,149.8793,149.2865,149.2865,83500.0
2012-09-04 10:10:00,176.3,176.35,176.14,176.31,44200.0,149.295,149.3373,149.1595,149.3034,44200.0
2012-09-04 10:20:00,176.32,176.32,176.14,176.17,27200.0,149.3119,149.3119,149.1595,149.1849,27200.0
2012-09-04 10:30:00,176.14,176.36,175.87,176.36,104600.0,149.1595,149.3458,148.9308,149.3458,104600.0
2012-09-04 10:40:00,176.32,176.35,176.1,176.14,26300.0,149.3119,149.3373,149.1256,149.1595,26300.0
2012-09-04 10:50:00,176.11,176.35,175.85,176.03,63500.0,149.1341,149.3373,148.9139,149.0663,63500.0
2012-09-04 11:00:00,176.05,176.25,175.95,176.16,26500.0,149.0833,149.2526,148.9986,149.1764,26500.0
2012-09-04 11:10:00,176.15,176.31,176.08,176.3,21200.0,149.168,149.3034,149.1087,149.295,21200.0
2012-09-04 11:20:00,176.28,176.4,176.18,176.38,19400.0,149.278,149.3797,149.1934,149.3627,19400.0
2012-09-04 11:30:00,176.38,176.44,176.32,176.42,7200.0,149.3627,149.4135,149.3119,149.3966,7200.0
2012-09-04 11:40:00,176.4,176.41,176.27,176.39,7200.0,149.3797,149.3881,149.2696,149.3712,7200.0
2012-09-04 11:50:00,176.4,176.5,176.31,176.49,18200.0,149.3797,149.4643,149.3034,149.4559,18200.0
2012-09-04 12:00:00,176.5,176.53,176.32,176.35,10800.0,149.4643,149.4897,149.3119,149.3373,10800.0
2012-09-04 12:10:00,176.37,176.5,176.36,176.38,5100.0,149.3543,149.4643,149.3458,149.3627,5100.0
2012-09-04 12:20:00,176.38,176.47,176.37,176.45,18400.0,149.3627,149.4389,149.3543,149.422,18400.0
2012-09-04 12:30:00,176.47,176.72,176.46,176.71,17000.0,149.4389,149.6506,149.4305,149.6422,17000.0
2012-09-04 12:40:00,176.72,176.91,176.72,176.84,36300.0,149.6506,149.8115,149.6506,149.7523,36300.0
2012-09-04 12:50:00,176.85,177.12,176.82,177.09,40200.0,149.7607,149.9894,149.7353,149.964,40200.0
2012-09-04 13:00:00,177.11,177.18,177.1,177.14,24900.0,149.9809,150.0402,149.9724,150.0063,24900.0
2012-09-04 13:10:00,177.13,177.25,177.12,177.23,37600.0,149.9978,150.0995,149.9894,150.0825,37600.0
2012-09-04 13:20:00,177.24,177.28,177.17,177.24,19900.0,150.091,150.1249,150.0317,150.091,19900.0
2012-09-04 13:30:00,177.25,177.33,177.21,177.27,22800.0,150.0995,150.1672,150.0656,150.1164,22800.0
2012-09-04 13:40:00,177.29,177.33,177.22,177.24,62200.0,150.1333,150.1672,150.0741,150.091,62200.0
2012-09-04 13:50:00,177.23,177.36,177.21,177.34,38600.0,150.0825,150.1926,150.0656,150.1757,38600.0
2012-09-04 14:00:00,177.34,177.86,177.29,177.86,90200.0,150.1757,150.616,150.1333,150.616,90200.0
2012-09-04 14:10:00,177.86,178.15,177.84,178.15,95500.0,150.616,150.8616,150.5991,150.8616,95500.0
2012-09-04 14:20:00,178.15,178.52,178.12,178.49,85500.0,150.8616,151.1749,150.8362,151.1495,85500.0
2012-09-04 14:30:00,178.49,179.3,178.49,179.17,239400.0,151.1495,151.8354,151.1495,151.7254,239400.0
2012-09-04 14:40:00,179.17,179.25,179.06,179.16,96000.0,151.7254,151.7931,151.6322,151.7169,96000.0
2012-09-04 14:50:00,179.13,179.19,179.04,179.12,167400.0,151.6915,151.7423,151.6153,151.683,167400.0
2012-09-04 15:00:00,179.13,179.2,178.9,179.18,111800.0,151.6915,151.7508,151.4967,151.7338,111800.0
2012-09-04 15:10:00,179.18,179.22,178.98,179.04,88400.0,151.7338,151.7677,151.5645,151.6153,88400.0
2012-09-04 15:20:00,179.03,179.44,179.02,179.43,176300.0,151.6068,151.954,151.5983,151.9455,176300.0
2012-09-04 15:30:00,179.43,179.47,179.02,179.02,166200.0,151.9455,151.9794,151.5983,151.5983,166200.0
2012-09-04 15:40:00,179.03,179.12,178.9,178.96,309900.0,151.6068,151.683,151.4967,151.5475,309900.0
2012-09-04 15:50:00,178.96,179.09,178.88,179.05,390500.0,151.5475,151.6576,151.4798,151.6237,390500.0
2012-09-05 09:30:00,179.11,179.27,178.77,178.79,80700.0,151.6745,151.81,151.3866,151.4036,80700.0
2012-09-05 09:40:00,178.77,178.77,178.25,178.57,72100.0,151.3866,151.3866,150.9463,151.2173,72100.0
2012-09-05 09:50:00,178.54,178.99,178.49,178.66,155200.0,151.1919,151.5729,151.1495,151.2935,155200.0
2012-09-05 10:00:00,178.64,178.96,178.56,178.8,44500.0,151.2765,151.5475,151.2088,151.412,44500.0
2012-09-05 10:10:00,178.82,179.21,178.65,178.84,81400.0,151.429,151.7592,151.285,151.4459,81400.0
2012-09-05 10:20:00,178.85,179.15,178.84,179.15,36900.0,151.4544,151.7084,151.4459,151.7084,36900.0
2012-09-05 10:30:00,179.17,179.35,178.94,179.01,44200.0,151.7254,151.8778,151.5306,151.5899,44200.0
2012-09-05 10:40:00,179.06,179.07,178.74,178.79,33100.0,151.6322,151.6407,151.3612,151.4036,33100.0
2012-09-05 10:50:00,178.77,178.79,178.42,178.43,75300.0,151.3866,151.4036,151.0902,151.0987,75300.0
2012-09-05 11:00:00,178.38,178.61,178.31,178.57,116400.0,151.0564,151.2511,150.9971,151.2173,116400.0
2012-09-05 11:10:00,178.58,178.82,178.58,178.74,15900.0,151.2257,151.429,151.2257,151.3612,15900.0
2012-09-05 11:20:00,178.81,178.94,178.66,178.94,26600.0,151.4205,151.5306,151.2935,151.5306,26600.0
2012-09-05 11:30:00,178.91,179.09,178.91,179.0,38400.0,151.5052,151.6576,151.5052,151.5814,38400.0
2012-09-05 11:40:00,179.0,179.01,178.77,178.82,6400.0,151.5814,151.5899,151.3866,151.429,6400.0
2012-09-05 11:50:00,178.83,178.88,178.77,178.86,27900.0,151.4374,151.4798,151.3866,151.4628,27900.0
2012-09-05 12:00:00,178.86,179.21,178.85,179.21,22800.0,151.4628,151.7592,151.4544,151.7592,22800.0
2012-09-05 12:10:00,179.2,179.24,179.16,179.23,17300.0,151.7508,151.7846,151.7169,151.7762,17300.0
2012-09-05 12:20:00,179.22,179.23,179.13,179.18,14500.0,151.7677,151.7762,151.6915,151.7338,14500.0
2012-09-05 12:30:00,179.17,179.17,179.01,179.06,4800.0,151.7254,151.7254,151.5899,151.6322,4800.0
2012-09-05 12:40:00,179.06,179.11,179.03,179.1,25400.0,151.6322,151.6745,151.6068,151.6661,25400.0
2012-09-05 12:50:00,179.11,179.13,179.04,179.04,14600.0,151.6745,151.6915,151.6153,151.6153,14600.0
2012-09-05 13:00:00,179.07,179.07,178.91,178.94,12500.0,151.6407,151.6407,151.5052,151.5306,12500.0
2012-09-05 13:10:00,178.96,179.0,178.92,178.97,10500.0,151.5475,151.5814,151.5137,151.556,10500.0
2012-09-05 13:20:00,178.96,178.96,178.8,178.81,11500.0,151.5475,151.5475,151.412,151.4205,11500.0
2012-09-05 13:30:00,178.82,178.83,178.45,178.46,27900.0,151.429,151.4374,151.1156,151.1241,27900.0
2012-09-05 13:40:00,178.46,178.46,178.2,178.32,22400.0,151.1241,151.1241,150.9039,151.0056,22400.0
2012-09-05 13:50:00,178.3,178.55,178.3,178.54,20800.0,150.9886,151.2003,150.9886,151.1919,20800.0
2012-09-05 14:00:00,178.54,178.56,178.43,178.55,12500.0,151.1919,151.2088,151.0987,151.2003,12500.0
2012-09-05 14:10:00,178.55,178.66,178.45,178.62,30500.0,151.2003,151.2935,151.1156,151.2596,30500.0
2012-09-05 14:20:00,178.64,178.94,178.63,178.92,42000.0,151.2765,151.5306,151.2681,151.5137,42000.0
2012-09-05 14:30:00,178.92,179.15,178.9,179.07,34300.0,151.5137,151.7084,151.4967,151.6407,34300.0
2012-09-05 14:40:00,179.09,179.11,178.85,178.85,9700.0,151.6576,151.6745,151.4544,151.4544,9700.0
2012-09-05 14:50:00,178.88,178.93,178.81,178.84,7100.0,151.4798,151.5221,151.4205,151.4459,7100.0
2012-09-05 15:00:00,178.83,178.87,178.58,178.68,9200.0,151.4374,151.4713,151.2257,151.3104,9200.0
2012-09-05 15:10:00,178.69,178.72,178.56,178.68,27700.0,151.3189,151.3443,151.2088,151.3104,27700.0
2012-09-05 15:20:00,178.7,178.76,178.65,178.69,39200.0,151.3274,151.3782,151.285,151.3189,39200.0
2012-09-05 15:30:00,178.69,178.87,178.63,178.74,49400.0,151.3189,151.4713,151.2681,151.3612,49400.0
2012-09-05 15:40:00,178.74,178.8,178.51,178.61,71000.0,151.3612,151.412,151.1665,151.2511,71000.0
2012-09-05 15:50:00,178.61,178.81,178.58,178.8,91200.0,151.2511,151.4205,151.2257,151.412,91200.0
2012-09-06 09:30:00,179.86,180.87,179.73,180.77,137000.0,152.3097,153.165,152.1996,153.0803,137000.0
2012-09-06 09:40:00,180.8,180.82,180.41,180.54,60100.0,153.1057,153.1226,152.7754,152.8855,60100.0
2012-09-06 09:50:00,180.53,180.72,180.51,180.7,50400.0,152.877,153.0379,152.8601,153.021,50400.0
2012-09-06 10:00:00,180.76,181.34,180.69,181.11,123500.0,153.0718,153.563,153.0125,153.3682,123500.0
2012-09-06 10:10:00,181.15,181.37,181.1,181.25,48000.0,153.4021,153.5884,153.3597,153.4868,48000.0
2012-09-06 10:20:00,181.28,181.51,181.27,181.47,58700.0,153.5122,153.7069,153.5037,153.6731,58700.0
2012-09-06 10:30:00,181.54,181.91,181.45,181.83,94100.0,153.7323,154.0457,153.6561,153.9779,94100.0
2012-09-06 10:40:00,181.83,181.94,181.73,181.9,73900.0,153.9779,154.0711,153.8932,154.0372,73900.0
2012-09-06 10:50:00,181.91,182.05,181.81,181.99,55500.0,154.0457,154.1642,153.961,154.1134,55500.0
2012-09-06 11:00:00,182.02,182.11,181.87,181.93,55300.0,154.1388,154.215,154.0118,154.0626,55300.0
2012-09-06 11:10:00,181.96,182.02,181.83,181.83,27400.0,154.088,154.1388,153.9779,153.9779,27400.0
2012-09-06 11:20:00,181.82,182.05,181.81,182.05,136300.0,153.9694,154.1642,153.961,154.1642,136300.0
2012-09-06 11:30:00,182.09,182.27,182.07,182.22,29700.0,154.1981,154.3505,154.1811,154.3082,29700.0
2012-09-06 11:40:00,182.22,182.41,182.2,182.24,42300.0,154.3082,154.4691,154.2912,154.3251,42300.0
2012-09-06 11:50:00,182.24,182.44,182.24,182.38,58900.0,154.3251,154.4945,154.3251,154.4437,58900.0
2012-09-06 12:00:00,182.37,182.52,182.34,182.5,49400.0,154.4352,154.5622,154.4098,154.5453,49400.0
2012-09-06 12:10:00,182.51,182.66,182.51,182.55,67000.0,154.5537,154.6808,154.5537,154.5876,67000.0
2012-09-06 12:20:00,182.53,182.53,182.39,182.42,32600.0,154.5707,154.5707,154.4521,154.4775,32600.0
2012-09-06 12:30:00,182.45,182.55,182.4,182.54,12200.0,154.5029,154.5876,154.4606,154.5792,12200.0
2012-09-06 12:40:00,182.54,182.54,182.45,182.46,14300.0,154.5792,154.5792,154.5029,154.5114,14300.0
2012-09-06 12:50:00,182.45,182.53,182.45,182.48,7400.0,154.5029,154.5707,154.5029,154.5283,7400.0
2012-09-06 13:00:00,182.45,182.49,182.39,182.41,14000.0,154.5029,154.5368,154.4521,154.4691,14000.0
2012-09-06 13:10:00,182.41,182.46,182.34,182.37,8400.0,154.4691,154.5114,154.4098,154.4352,8400.0
2012-09-06 13:20:00,182.37,182.38,182.3,182.34,11500.0,154.4352,154.4437,154.3759,154.4098,11500.0
2012-09-06 13:30:00,182.32,182.42,182.3,182.4,15400.0,154.3929,154.4775,154.3759,154.4606,15400.0
2012-09-06 13:40:00,182.4,182.44,182.38,182.42,17700.0,154.4606,154.4945,154.4437,154.4775,17700.0
2012-09-06 13:50:00,182.41,182.47,182.35,182.35,30200.0,154.4691,154.5199,154.4183,154.4183,30200.0
2012-09-06 14:00:00,182.37,182.4,182.18,182.18,9900.0,154.4352,154.4606,154.2743,154.2743,9900.0
2012-09-06 14:10:00,182.2,182.45,182.16,182.38,93300.0,154.2912,154.5029,154.2574,154.4437,93300.0
2012-09-06 14:20:00,182.4,182.41,182.28,182.34,21600.0,154.4606,154.4691,154.359,154.4098,21600.0
2012-09-06 14:30:00,182.34,182.37,182.26,182.28,23800.0,154.4098,154.4352,154.342,154.359,23800.0
2012-09-06 14:40:00,182.28,182.38,182.22,182.38,24000.0,154.359,154.4437,154.3082,154.4437,24000.0
2012-09-06 14:50:00,182.35,182.38,182.2,182.23,28500.0,154.4183,154.4437,154.2912,154.3166,28500.0
2012-09-06 15:00:00,182.21,182.21,182.11,182.12,15500.0,154.2997,154.2997,154.215,154.2235,15500.0
2012-09-06 15:10:00,182.14,182.15,181.94,182.01,38900.0,154.2404,154.2489,154.0711,154.1303,38900.0
2012-09-06 15:20:00,182.01,182.09,181.99,182.06,44200.0,154.1303,154.1981,154.1134,154.1727,44200.0
2012-09-06 15:30:00,182.06,182.25,182.03,182.09,59000.0,154.1727,154.3336,154.1473,154.1981,59000.0
2012-09-06 15:40:00,182.1,182.17,182.02,182.13,88300.0,154.2066,154.2658,154.1388,154.232,88300.0
2012-09-06 15:50:00,182.13,182.25,182.0,182.15,313800.0,154.232,154.3336,154.1219,154.2489,313800.0
2012-09-07 09:30:00,182.52,182.91,182.24,182.83,138600.0,154.5622,154.8925,154.3251,154.8247,138600.0
2012-09-07 09:40:00,182.8,183.17,182.76,183.03,90200.0,154.7993,155.1127,154.7655,154.9941,90200.0
2012-09-07 09:50:00,183.03,183.03,182.68,182.92,94900.0,154.9941,154.9941,154.6977,154.9009,94900.0
2012-09-07 10:00:00,182.91,183.03,182.6,183.01,76900.0,154.8925,154.9941,154.63,154.9772,76900.0
2012-09-07 10:10:00,182.97,183.15,182.89,183.14,55700.0,154.9433,155.0957,154.8755,155.0872,55700.0
2012-09-07 10:20:00,183.15,183.3,183.09,183.25,43900.0,155.0957,155.2227,155.0449,155.1804,43900.0
2012-09-07 10:30:00,183.25,183.43,183.04,183.25,86200.0,155.1804,155.3328,155.0026,155.1804,86200.0
2012-09-07 10:40:00,183.24,183.41,183.24,183.38,22800.0,155.1719,155.3159,155.1719,155.2905,22800.0
2012-09-07 10:50:00,183.43,183.69,183.43,183.61,190800.0,155.3328,155.553,155.3328,155.4853,190800.0
2012-09-07 11:00:00,183.59,183.62,183.37,183.46,156000.0,155.4683,155.4937,155.282,155.3582,156000.0
2012-09-07 11:10:00,183.45,183.52,183.25,183.27,56800.0,155.3498,155.409,155.1804,155.1973,56800.0
2012-09-07 11:20:00,183.27,183.45,183.27,183.41,36600.0,155.1973,155.3498,155.1973,155.3159,36600.0
2012-09-07 11:30:00,183.4,183.5,183.14,183.19,30200.0,155.3074,155.3921,155.0872,155.1296,30200.0
2012-09-07 11:40:00,183.19,183.29,183.17,183.26,34400.0,155.1296,155.2143,155.1127,155.1889,34400.0
2012-09-07 11:50:00,183.28,183.43,183.25,183.42,265000.0,155.2058,155.3328,155.1804,155.3244,265000.0
2012-09-07 12:00:00,183.42,183.43,183.35,183.38,52400.0,155.3244,155.3328,155.2651,155.2905,52400.0
2012-09-07 12:10:00,183.34,183.38,183.25,183.29,86600.0,155.2566,155.2905,155.1804,155.2143,86600.0
2012-09-07 12:20:00,183.26,183.3,183.16,183.19,81000.0,155.1889,155.2227,155.1042,155.1296,81000.0
2012-09-07 12:30:00,183.19,183.36,183.18,183.33,155400.0,155.1296,155.2735,155.1211,155.2481,155400.0
2012-09-07 12:40:00,183.34,183.47,183.33,183.44,73300.0,155.2566,155.3667,155.2481,155.3413,73300.0
2012-09-07 12:50:00,183.47,183.49,183.41,183.42,18300.0,155.3667,155.3836,155.3159,155.3244,18300.0
2012-09-07 13:00:00,183.45,183.55,183.39,183.47,90800.0,155.3498,155.4344,155.299,155.3667,90800.0
2012-09-07 13:10:00,183.48,183.5,183.28,183.39,55100.0,155.3752,155.3921,155.2058,155.299,55100.0
2012-09-07 13:20:00,183.37,183.4,183.31,183.33,27700.0,155.282,155.3074,155.2312,155.2481,27700.0
2012-09-07 13:30:00,183.33,183.33,183.2,183.21,45600.0,155.2481,155.2481,155.1381,155.1465,45600.0
2012-09-07 13:40:00,183.19,183.27,183.15,183.21,62600.0,155.1296,155.1973,155.0957,155.1465,62600.0
2012-09-07 13:50:00,183.22,183.26,183.15,183.17,52100.0,155.155,155.1889,155.0957,155.1127,52100.0
2012-09-07 14:00:00,183.18,183.22,183.07,183.16,42000.0,155.1211,155.155,155.028,155.1042,42000.0
2012-09-07 14:10:00,183.17,183.29,183.14,183.29,73000.0,155.1127,155.2143,155.0872,155.2143,73000.0
2012-09-07 14:20:00,183.31,183.31,183.22,183.28,9500.0,155.2312,155.2312,155.155,155.2058,9500.0
2012-09-07 14:30:00,183.27,183.31,183.24,183.27,17700.0,155.1973,155.2312,155.1719,155.1973,17700.0
2012-09-07 14:40:00,183.26,183.31,183.23,183.3,19600.0,155.1889,155.2312,155.1635,155.2227,19600.0
2012-09-07 14:50:00,183.3,183.32,183.21,183.22,9000.0,155.2227,155.2397,155.1465,155.155,9000.0
2012-09-07 15:00:00,183.22,183.24,183.16,183.21,28200.0,155.155,155.1719,155.1042,155.1465,28200.0
2012-09-07 15:10:00,183.21,183.21,183.01,183.13,46300.0,155.1465,155.1465,154.9772,155.0788,46300.0
2012-09-07 15:20:00,183.11,183.12,183.03,183.09,40800.0,155.0618,155.0703,154.9941,155.0449,40800.0
2012-09-07 15:30:00,183.1,183.13,182.99,183.02,25600.0,155.0534,155.0788,154.9602,154.9856,25600.0
2012-09-07 15:40:00,183.01,183.21,182.98,183.18,52100.0,154.9772,155.1465,154.9518,155.1211,52100.0
2012-09-07 15:50:00,183.18,183.25,183.05,183.13,91600.0,155.1211,155.1804,155.011,155.0788,91600.0
2012-09-10 09:30:00,182.87,182.98,182.6,182.84,107000.0,154.8586,154.9518,154.63,154.8332,107000.0
2012-09-10 09:40:00,182.76,183.01,182.55,182.98,163400.0,154.7655,154.9772,154.5876,154.9518,163400.0
2012-09-10 09:50:00,182.98,183.3,182.97,183.18,118200.0,154.9518,155.2227,154.9433,155.1211,118200.0
2012-09-10 10:00:00,183.18,183.35,183.08,183.2,174300.0,155.1211,155.2651,155.0364,155.1381,174300.0
2012-09-10 10:10:00,183.18,183.2,182.96,183.12,36400.0,155.1211,155.1381,154.9348,155.0703,36400.0
2012-09-10 10:20:00,183.1,183.38,183.06,183.24,28700.0,155.0534,155.2905,155.0195,155.1719,28700.0
2012-09-10 10:30:00,183.24,183.29,183.09,183.15,54900.0,155.1719,155.2143,155.0449,155.0957,54900.0
2012-09-10 10:40:00,183.13,183.19,183.0,183.15,48800.0,155.0788,155.1296,154.9687,155.0957,48800.0
2012-09-10 10:50:00,183.07,183.27,183.01,183.14,21300.0,155.028,155.1973,154.9772,155.0872,21300.0
2012-09-10 11:00:00,183.15,183.34,183.01,183.33,46500.0,155.0957,155.2566,154.9772,155.2481,46500.0
2012-09-10 11:10:00,183.35,183.37,183.28,183.35,13500.0,155.2651,155.282,155.2058,155.2651,13500.0
2012-09-10 11:20:00,183.33,183.33,183.11,183.17,11900.0,155.2481,155.2481,155.0618,155.1127,11900.0
2012-09-10 11:30:00,183.16,183.3,183.11,183.3,15300.0,155.1042,155.2227,155.0618,155.2227,15300.0
2012-09-10 11:40:00,183.3,183.34,183.23,183.28,18800.0,155.2227,155.2566,155.1635,155.2058,18800.0
2012-09-10 11:50:00,183.28,183.31,183.23,183.26,14600.0,155.2058,155.2312,155.1635,155.1889,14600.0
2012-09-10 12:00:00,183.27,183.3,183.15,183.19,16800.0,155.1973,155.2227,155.0957,155.1296,16800.0
2012-09-10 12:10:00,183.14,183.17,183.08,183.13,18100.0,155.0872,155.1127,155.0364,155.0788,18100.0
2012-09-10 12:20:00,183.11,183.16,182.99,183.0,106100.0,155.0618,155.1042,154.9602,154.9687,106100.0
2012-09-10 12:30:00,183.01,183.04,182.83,182.96,198600.0,154.9772,155.0026,154.8247,154.9348,198600.0
2012-09-10 12:40:00,182.96,183.03,182.95,183.03,23200.0,154.9348,154.9941,154.9263,154.9941,23200.0
2012-09-10 12:50:00,183.03,183.09,182.99,183.07,65600.0,154.9941,155.0449,154.9602,155.028,65600.0
2012-09-10 13:00:00,183.09,183.18,183.09,183.18,44500.0,155.0449,155.1211,155.0449,155.1211,44500.0
2012-09-10 13:10:00,183.17,183.3,183.15,183.25,24400.0,155.1127,155.2227,155.0957,155.1804,24400.0
2012-09-10 13:20:00,183.26,183.26,183.16,183.25,9600.0,155.1889,155.1889,155.1042,155.1804,9600.0
2012-09-10 13:30:00,183.26,183.33,183.08,183.08,53100.0,155.1889,155.2481,155.0364,155.0364,53100.0
2012-09-10 13:40:00,183.07,183.07,182.87,182.89,53400.0,155.028,155.028,154.8586,154.8755,53400.0
2012-09-10 13:50:00,182.9,183.03,182.87,182.89,23300.0,154.884,154.9941,154.8586,154.8755,23300.0
2012-09-10 14:00:00,182.91,183.05,182.91,182.98,32800.0,154.8925,155.011,154.8925,154.9518,32800.0
2012-09-10 14:10:00,182.99,183.06,182.97,183.03,17400.0,154.9602,155.0195,154.9433,154.9941,17400.0
2012-09-10 14:20:00,183.05,183.1,182.93,182.99,21900.0,155.011,155.0534,154.9094,154.9602,21900.0
2012-09-10 14:30:00,182.99,183.07,182.93,182.95,15500.0,154.9602,155.028,154.9094,154.9263,15500.0
2012-09-10 14:40:00,182.92,182.95,182.79,182.91,24300.0,154.9009,154.9263,154.7909,154.8925,24300.0
2012-09-10 14:50:00,182.91,182.95,182.78,182.86,36200.0,154.8925,154.9263,154.7824,154.8501,36200.0
2012-09-10 15:00:00,182.87,182.92,182.79,182.84,16500.0,154.8586,154.9009,154.7909,154.8332,16500.0
2012-09-10 15:10:00,182.82,182.82,182.59,182.62,52800.0,154.8163,154.8163,154.6215,154.6469,52800.0
2012-09-10 15:20:00,182.62,182.72,182.49,182.61,70400.0,154.6469,154.7316,154.5368,154.6384,70400.0
2012-09-10 15:30:00,182.62,182.64,182.42,182.49,48100.0,154.6469,154.6638,154.4775,154.5368,48100.0
2012-09-10 15:40:00,182.49,182.5,182.27,182.32,79200.0,154.5368,154.5453,154.3505,154.3929,79200.0
2012-09-10 15:50:00,182.31,182.48,182.31,182.39,96500.0,154.3844,154.5283,154.3844,154.4521,96500.0
2012-09-11 09:30:00,182.35,182.55,182.14,182.44,77000.0,154.4183,154.5876,154.2404,154.4945,77000.0
2012-09-11 09:40:00,182.45,182.76,182.37,182.76,68400.0,154.5029,154.7655,154.4352,154.7655,68400.0
2012-09-11 09:50:00,182.76,183.06,182.74,182.96,84300.0,154.7655,155.0195,154.7485,154.9348,84300.0
2012-09-11 10:00:00,182.97,183.07,182.79,182.79,39800.0,154.9433,155.028,154.7909,154.7909,39800.0
2012-09-11 10:10:00,182.79,183.04,182.78,182.99,90000.0,154.7909,155.0026,154.7824,154.9602,90000.0
2012-09-11 10:20:00,183.0,183.04,182.84,182.85,84900.0,154.9687,155.0026,154.8332,154.8417,84900.0
2012-09-11 10:30:00,182.85,182.98,182.79,182.91,47600.0,154.8417,154.9518,154.7909,154.8925,47600.0
2012-09-11 10:40:00,182.92,182.99,182.8,182.87,35600.0,154.9009,154.9602,154.7993,154.8586,35600.0
2012-09-11 10:50:00,182.88,182.91,182.78,182.83,47400.0,154.8671,154.8925,154.7824,154.8247,47400.0
2012-09-11 11:00:00,182.84,182.93,182.8,182.87,39100.0,154.8332,154.9094,154.7993,154.8586,39100.0
2012-09-11 11:10:00,182.85,182.93,182.81,182.92,57700.0,154.8417,154.9094,154.8078,154.9009,57700.0
2012-09-11 11:20:00,182.93,183.11,182.93,183.11,38000.0,154.9094,155.0618,154.9094,155.0618,38000.0
2012-09-11 11:30:00,183.11,183.12,183.03,183.08,22000.0,155.0618,155.0703,154.9941,155.0364,22000.0
2012-09-11 11:40:00,183.05,183.05,182.79,182.8,54800.0,155.011,155.011,154.7909,154.7993,54800.0
2012-09-11 11:50:00,182.79,182.82,182.71,182.79,71300.0,154.7909,154.8163,154.7231,154.7909,71300.0
2012-09-11 12:00:00,182.79,182.82,182.7,182.7,12400.0,154.7909,154.8163,154.7146,154.7146,12400.0
2012-09-11 12:10:00,182.71,182.74,182.31,182.47,85200.0,154.7231,154.7485,154.3844,154.5199,85200.0
2012-09-11 12:20:00,182.47,182.59,182.42,182.57,76900.0,154.5199,154.6215,154.4775,154.6046,76900.0
2012-09-11 12:30:00,182.57,182.6,182.53,182.59,32600.0,154.6046,154.63,154.5707,154.6215,32600.0
2012-09-11 12:40:00,182.6,182.63,182.53,182.57,42400.0,154.63,154.6554,154.5707,154.6046,42400.0
2012-09-11 12:50:00,182.58,182.64,182.48,182.64,27300.0,154.613,154.6638,154.5283,154.6638,27300.0
2012-09-11 13:00:00,182.63,182.7,182.62,182.68,17400.0,154.6554,154.7146,154.6469,154.6977,17400.0
2012-09-11 13:10:00,182.67,182.81,182.54,182.79,52200.0,154.6892,154.8078,154.5792,154.7909,52200.0
2012-09-11 13:20:00,182.8,182.81,182.68,182.74,15900.0,154.7993,154.8078,154.6977,154.7485,15900.0
2012-09-11 13:30:00,182.73,182.77,182.68,182.77,8100.0,154.74,154.7739,154.6977,154.7739,8100.0
2012-09-11 13:40:00,182.78,182.91,182.74,182.87,13500.0,154.7824,154.8925,154.7485,154.8586,13500.0
2012-09-11 13:50:00,182.88,182.9,182.75,182.78,18600.0,154.8671,154.884,154.757,154.7824,18600.0
2012-09-11 14:00:00,182.78,182.85,182.76,182.8,13000.0,154.7824,154.8417,154.7655,154.7993,13000.0
2012-09-11 14:10:00,182.81,182.84,182.69,182.71,18800.0,154.8078,154.8332,154.7062,154.7231,18800.0
2012-09-11 14:20:00,182.77,182.83,182.73,182.75,12100.0,154.7739,154.8247,154.74,154.757,12100.0
2012-09-11 14:30:00,182.76,182.77,182.63,182.65,8100.0,154.7655,154.7739,154.6554,154.6723,8100.0
2012-09-11 14:40:00,182.64,182.68,182.37,182.37,21700.0,154.6638,154.6977,154.4352,154.4352,21700.0
2012-09-11 14:50:00,182.37,182.61,182.35,182.57,39800.0,154.4352,154.6384,154.4183,154.6046,39800.0
2012-09-11 15:00:00,182.57,182.62,182.5,182.53,19600.0,154.6046,154.6469,154.5453,154.5707,19600.0
2012-09-11 15:10:00,182.51,182.58,182.48,182.51,36000.0,154.5537,154.613,154.5283,154.5537,36000.0
2012-09-11 15:20:00,182.49,182.49,182.37,182.41,76300.0,154.5368,154.5368,154.4352,154.4691,76300.0
2012-09-11 15:30:00,182.41,182.63,182.41,182.48,55700.0,154.4691,154.6554,154.4691,154.5283,55700.0
2012-09-11 15:40:00,182.49,182.67,182.42,182.62,85500.0,154.5368,154.6892,154.4775,154.6469,85500.0
2012-09-11 15:50:00,182.62,182.65,182.47,182.53,114200.0,154.6469,154.6723,154.5199,154.5707,114200.0
2012-09-12 09:30:00,183.02,183.49,183.02,183.41,89100.0,154.9856,155.3836,154.9856,155.3159,89100.0
2012-09-12 09:40:00,183.42,183.45,183.22,183.25,71600.0,155.3244,155.3498,155.155,155.1804,71600.0
2012-09-12 09:50:00,183.23,183.29,182.97,183.06,33500.0,155.1635,155.2143,154.9433,155.0195,33500.0
2012-09-12 10:00:00,183.1,183.22,182.92,183.07,38900.0,155.0534,155.155,154.9009,155.028,38900.0
2012-09-12 10:10:00,183.07,183.24,183.01,183.13,44800.0,155.028,155.1719,154.9772,155.0788,44800.0
2012-09-12 10:20:00,183.14,183.17,182.77,182.8,55700.0,155.0872,155.1127,154.7739,154.7993,55700.0
2012-09-12 10:30:00,182.77,182.8,182.53,182.65,57600.0,154.7739,154.7993,154.5707,154.6723,57600.0
2012-09-12 10:40:00,182.65,182.65,182.41,182.45,53800.0,154.6723,154.6723,154.4691,154.5029,53800.0
2012-09-12 10:50:00,182.5,182.85,182.47,182.81,33100.0,154.5453,154.8417,154.5199,154.8078,33100.0
2012-09-12 11:00:00,182.81,183.12,182.81,183.09,34500.0,154.8078,155.0703,154.8078,155.0449,34500.0
2012-09-12 11:10:00,183.09,183.1,182.97,183.02,12000.0,155.0449,155.0534,154.9433,154.9856,12000.0
2012-09-12 11:20:00,183.07,183.24,183.04,183.11,51100.0,155.028,155.1719,155.0026,155.0618,51100.0
2012-09-12 11:30:00,183.13,183.34,183.13,183.19,45900.0,155.0788,155.2566,155.0788,155.1296,45900.0
2012-09-12 11:40:00,183.17,183.17,183.08,183.15,37400.0,155.1127,155.1127,155.0364,155.0957,37400.0
2012-09-12 11:50:00,183.15,183.16,183.01,183.08,14800.0,155.0957,155.1042,154.9772,155.0364,14800.0
2012-09-12 12:00:00,183.11,183.11,182.91,182.94,11300.0,155.0618,155.0618,154.8925,154.9179,11300.0
2012-09-12 12:10:00,182.91,183.02,182.88,183.02,16600.0,154.8925,154.9856,154.8671,154.9856,16600.0
2012-09-12 12:20:00,183.04,183.14,183.01,183.11,17400.0,155.0026,155.0872,154.9772,155.0618,17400.0
2012-09-12 12:30:00,183.11,183.21,183.11,183.17,25000.0,155.0618,155.1465,155.0618,155.1127,25000.0
2012-09-12 12:40:00,183.18,183.21,183.12,183.12,5300.0,155.1211,155.1465,155.0703,155.0703,5300.0
2012-09-12 12:50:00,183.11,183.22,183.09,183.2,11900.0,155.0618,155.155,155.0449,155.1381,11900.0
2012-09-12 13:00:00,183.21,183.4,183.19,183.32,41300.0,155.1465,155.3074,155.1296,155.2397,41300.0
2012-09-12 13:10:00,183.29,183.33,183.12,183.13,31600.0,155.2143,155.2481,155.0703,155.0788,31600.0
2012-09-12 13:20:00,183.16,183.24,183.12,183.2,9000.0,155.1042,155.1719,155.0703,155.1381,9000.0
2012-09-12 13:30:00,183.18,183.33,183.16,183.28,15800.0,155.1211,155.2481,155.1042,155.2058,15800.0
2012-09-12 13:40:00,183.25,183.34,183.2,183.28,18700.0,155.1804,155.2566,155.1381,155.2058,18700.0
2012-09-12 13:50:00,183.27,183.3,183.14,183.23,13600.0,155.1973,155.2227,155.0872,155.1635,13600.0
2012-09-12 14:00:00,183.23,183.35,183.2,183.34,15100.0,155.1635,155.2651,155.1381,155.2566,15100.0
2012-09-12 14:10:00,183.34,183.4,183.06,183.1,35700.0,155.2566,155.3074,155.0195,155.0534,35700.0
2012-09-12 14:20:00,183.05,183.28,183.03,183.25,17400.0,155.011,155.2058,154.9941,155.1804,17400.0
2012-09-12 14:30:00,183.2,183.25,183.04,183.04,15500.0,155.1381,155.1804,155.0026,155.0026,15500.0
2012-09-12 14:40:00,183.02,183.12,182.95,182.99,23500.0,154.9856,155.0703,154.9263,154.9602,23500.0
2012-09-12 14:50:00,182.99,183.11,182.99,183.06,18400.0,154.9602,155.0618,154.9602,155.0195,18400.0
2012-09-12 15:00:00,183.06,183.06,182.89,182.97,21300.0,155.0195,155.0195,154.8755,154.9433,21300.0
2012-09-12 15:10:00,182.97,183.04,182.82,183.03,22600.0,154.9433,155.0026,154.8163,154.9941,22600.0
2012-09-12 15:20:00,182.99,183.17,182.92,183.14,27800.0,154.9602,155.1127,154.9009,155.0872,27800.0
2012-09-12 15:30:00,183.16,183.18,183.07,183.18,22700.0,155.1042,155.1211,155.028,155.1211,22700.0
2012-09-12 15:40:00,183.2,183.25,183.01,183.09,52100.0,155.1381,155.1804,154.9772,155.0449,52100.0
2012-09-12 15:50:00,183.09,183.37,183.06,183.35,93200.0,155.0449,155.282,155.0195,155.2651,93200.0
2012-09-13 09:30:00,183.62,183.7,183.04,183.12,67000.0,155.4937,155.5615,155.0026,155.0703,67000.0
2012-09-13 09:40:00,183.09,183.15,182.84,182.89,280500.0,155.0449,155.0957,154.8332,154.8755,280500.0
2012-09-13 09:50:00,182.86,182.98,182.74,182.96,29000.0,154.8501,154.9518,154.7485,154.9348,29000.0
2012-09-13 10:00:00,182.96,183.17,182.94,182.99,67600.0,154.9348,155.1127,154.9179,154.9602,67600.0
2012-09-13 10:10:00,182.99,183.13,182.86,182.87,26800.0,154.9602,155.0788,154.8501,154.8586,26800.0
2012-09-13 10:20:00,182.87,183.01,182.58,182.58,31000.0,154.8586,154.9772,154.613,154.613,31000.0
2012-09-13 10:30:00,182.58,182.68,182.54,182.56,104900.0,154.613,154.6977,154.5792,154.5961,104900.0
2012-09-13 10:40:00,182.56,182.72,182.56,182.72,104000.0,154.5961,154.7316,154.5961,154.7316,104000.0
2012-09-13 10:50:00,182.7,182.74,182.65,182.72,15800.0,154.7146,154.7485,154.6723,154.7316,15800.0
2012-09-13 11:00:00,182.72,182.96,182.71,182.91,37300.0,154.7316,154.9348,154.7231,154.8925,37300.0
2012-09-13 11:10:00,182.94,183.01,182.88,182.96,16200.0,154.9179,154.9772,154.8671,154.9348,16200.0
2012-09-13 11:20:00,183.0,183.0,182.89,182.98,20200.0,154.9687,154.9687,154.8755,154.9518,20200.0
2012-09-13 11:30:00,182.99,183.06,182.78,182.85,39800.0,154.9602,155.0195,154.7824,154.8417,39800.0
2012-09-13 11:40:00,182.88,182.97,182.88,182.92,15400.0,154.8671,154.9433,154.8671,154.9009,15400.0
2012-09-13 11:50:00,182.95,182.99,182.81,182.87,22400.0,154.9263,154.9602,154.8078,154.8586,22400.0
2012-09-13 12:00:00,182.86,182.93,182.8,182.92,16500.0,154.8501,154.9094,154.7993,154.9009,16500.0
2012-09-13 12:10:00,182.91,182.93,182.63,182.73,22200.0,154.8925,154.9094,154.6554,154.74,22200.0
2012-09-13 12:20:00,182.75,182.93,182.72,182.78,28300.0,154.757,154.9094,154.7316,154.7824,28300.0
2012-09-13 12:30:00,182.82,183.85,182.66,183.46,144000.0,154.8163,155.6885,154.6808,155.3582,144000.0
2012-09-13 12:40:00,183.46,184.09,183.4,183.84,80100.0,155.3582,155.8917,155.3074,155.68,80100.0
2012-09-13 12:50:00,183.83,184.21,183.75,184.21,67700.0,155.6716,155.9933,155.6038,155.9933,67700.0
2012-09-13 13:00:00,184.25,184.71,184.25,184.61,96100.0,156.0272,156.4168,156.0272,156.3321,96100.0
2012-09-13 13:10:00,184.6,184.72,184.35,184.58,70400.0,156.3236,156.4252,156.1119,156.3067,70400.0
2012-09-13 13:20:00,184.62,185.12,184.58,185.12,92100.0,156.3405,156.764,156.3067,156.764,92100.0
2012-09-13 13:30:00,185.1,185.29,185.05,185.11,108100.0,156.747,156.9079,156.7047,156.7555,108100.0
2012-09-13 13:40:00,185.11,185.25,185.04,185.2,28500.0,156.7555,156.874,156.6962,156.8317,28500.0
2012-09-13 13:50:00,185.2,185.22,184.93,184.97,21100.0,156.8317,156.8486,156.6031,156.6369,21100.0
2012-09-13 14:00:00,184.95,185.32,184.89,185.19,54300.0,156.62,156.9333,156.5692,156.8232,54300.0
2012-09-13 14:10:00,185.2,185.38,185.18,185.32,35700.0,156.8317,156.9841,156.8148,156.9333,35700.0
2012-09-13 14:20:00,185.36,185.83,185.36,185.68,115100.0,156.9672,157.3652,156.9672,157.2382,115100.0
2012-09-13 14:30:00,185.68,185.71,185.22,185.22,71100.0,157.2382,157.2636,156.8486,156.8486,71100.0
2012-09-13 14:40:00,185.23,185.52,185.21,185.43,65700.0,156.8571,157.1027,156.8402,157.0265,65700.0
2012-09-13 14:50:00,185.4,185.43,185.03,185.18,55800.0,157.0011,157.0265,156.6877,156.8148,55800.0
2012-09-13 15:00:00,185.19,185.21,184.98,185.15,68100.0,156.8232,156.8402,156.6454,156.7894,68100.0
2012-09-13 15:10:00,185.17,185.31,184.88,184.9,89400.0,156.8063,156.9249,156.5607,156.5777,89400.0
2012-09-13 15:20:00,184.88,185.13,184.83,185.05,48600.0,156.5607,156.7724,156.5184,156.7047,48600.0
2012-09-13 15:30:00,185.03,185.3,185.03,185.3,62300.0,156.6877,156.9164,156.6877,156.9164,62300.0
2012-09-13 15:40:00,185.3,185.37,185.1,185.19,112900.0,156.9164,156.9757,156.747,156.8232,112900.0
2012-09-13 15:50:00,185.19,185.23,184.9,185.22,189200.0,156.8232,156.8571,156.5777,156.8486,189200.0
2012-09-14 09:30:00,185.89,186.73,185.74,186.7,430100.0,157.416,158.1273,157.289,158.1019,430100.0
2012-09-14 09:40:00,186.72,186.96,186.67,186.82,123100.0,158.1189,158.3221,158.0765,158.2036,123100.0
2012-09-14 09:50:00,186.83,187.34,186.83,187.09,202000.0,158.212,158.6439,158.212,158.4322,202000.0
2012-09-14 10:00:00,187.13,187.37,187.11,187.28,77700.0,158.4661,158.6693,158.4491,158.5931,77700.0
2012-09-14 10:10:00,187.28,187.73,187.23,187.71,121900.0,158.5931,158.9742,158.5508,158.9572,121900.0
2012-09-14 10:20:00,187.71,187.88,187.61,187.63,108500.0,158.9572,159.1012,158.8725,158.8895,108500.0
2012-09-14 10:30:00,187.65,187.69,187.43,187.5,55600.0,158.9064,158.9403,158.7201,158.7794,55600.0
2012-09-14 10:40:00,187.49,187.52,187.18,187.23,54000.0,158.7709,158.7963,158.5084,158.5508,54000.0
2012-09-14 10:50:00,187.22,187.22,186.98,187.08,96100.0,158.5423,158.5423,158.339,158.4237,96100.0
2012-09-14 11:00:00,187.09,187.3,187.06,187.25,91400.0,158.4322,158.61,158.4068,158.5677,91400.0
2012-09-14 11:10:00,187.23,187.36,187.01,187.11,73700.0,158.5508,158.6608,158.3645,158.4491,73700.0
2012-09-14 11:20:00,187.16,187.69,187.16,187.56,63000.0,158.4915,158.9403,158.4915,158.8302,63000.0
2012-09-14 11:30:00,187.56,187.65,187.33,187.48,47200.0,158.8302,158.9064,158.6354,158.7625,47200.0
2012-09-14 11:40:00,187.5,187.63,187.48,187.48,37200.0,158.7794,158.8895,158.7625,158.7625,37200.0
2012-09-14 11:50:00,187.43,187.49,187.15,187.29,59900.0,158.7201,158.7709,158.483,158.6016,59900.0
2012-09-14 12:00:00,187.27,187.47,187.25,187.47,32400.0,158.5846,158.754,158.5677,158.754,32400.0
2012-09-14 12:10:00,187.47,187.57,187.42,187.55,27000.0,158.754,158.8387,158.7117,158.8217,27000.0
2012-09-14 12:20:00,187.56,187.72,187.55,187.61,26500.0,158.8302,158.9657,158.8217,158.8725,26500.0
2012-09-14 12:30:00,187.6,187.68,187.59,187.65,15500.0,158.8641,158.9318,158.8556,158.9064,15500.0
2012-09-14 12:40:00,187.63,187.67,187.53,187.66,24300.0,158.8895,158.9234,158.8048,158.9149,24300.0
2012-09-14 12:50:00,187.65,187.75,187.45,187.5,30200.0,158.9064,158.9911,158.7371,158.7794,30200.0
2012-09-14 13:00:00,187.43,187.57,187.41,187.51,37000.0,158.7201,158.8387,158.7032,158.7879,37000.0
2012-09-14 13:10:00,187.5,187.54,187.37,187.39,62600.0,158.7794,158.8133,158.6693,158.6862,62600.0
2012-09-14 13:20:00,187.4,187.4,187.09,187.13,38700.0,158.6947,158.6947,158.4322,158.4661,38700.0
2012-09-14 13:30:00,187.15,187.39,187.15,187.17,38500.0,158.483,158.6862,158.483,158.4999,38500.0
2012-09-14 13:40:00,187.19,187.27,187.12,187.22,28700.0,158.5169,158.5846,158.4576,158.5423,28700.0
2012-09-14 13:50:00,187.24,187.5,187.21,187.45,56100.0,158.5592,158.7794,158.5338,158.7371,56100.0
2012-09-14 14:00:00,187.47,187.48,187.29,187.32,24700.0,158.754,158.7625,158.6016,158.627,24700.0
2012-09-14 14:10:00,187.33,187.43,187.22,187.3,30100.0,158.6354,158.7201,158.5423,158.61,30100.0
2012-09-14 14:20:00,187.3,187.46,187.3,187.36,52600.0,158.61,158.7455,158.61,158.6608,52600.0
2012-09-14 14:30:00,187.32,187.41,187.25,187.25,39300.0,158.627,158.7032,158.5677,158.5677,39300.0
2012-09-14 14:40:00,187.26,187.32,187.18,187.28,21300.0,158.5762,158.627,158.5084,158.5931,21300.0
2012-09-14 14:50:00,187.29,187.51,187.12,187.43,109800.0,158.6016,158.7879,158.4576,158.7201,109800.0
2012-09-14 15:00:00,187.42,187.42,187.22,187.22,37100.0,158.7117,158.7117,158.5423,158.5423,37100.0
2012-09-14 15:10:00,187.23,187.31,187.05,187.16,52500.0,158.5508,158.6185,158.3983,158.4915,52500.0
2012-09-14 15:20:00,187.14,187.19,186.84,187.07,93200.0,158.4745,158.5169,158.2205,158.4153,93200.0
2012-09-14 15:30:00,187.08,187.25,186.86,187.12,82500.0,158.4237,158.5677,158.2374,158.4576,82500.0
2012-09-14 15:40:00,187.12,187.18,186.85,186.92,150600.0,158.4576,158.5084,158.229,158.2882,150600.0
2012-09-14 15:50:00,186.91,187.28,186.91,187.25,131100.0,158.2798,158.5931,158.2798,158.5677,131100.0
2012-09-17 09:30:00,186.58,186.86,186.33,186.65,76400.0,158.0003,158.2374,157.7886,158.0596,76400.0
2012-09-17 09:40:00,186.65,186.77,186.18,186.26,74800.0,158.0596,158.1612,157.6616,157.7293,74800.0
2012-09-17 09:50:00,186.23,186.35,186.18,186.27,96400.0,157.7039,157.8055,157.6616,157.7378,96400.0
2012-09-17 10:00:00,186.27,186.31,186.16,186.16,106900.0,157.7378,157.7717,157.6447,157.6447,106900.0
2012-09-17 10:10:00,186.14,186.32,186.1,186.19,59100.0,157.6277,157.7801,157.5938,157.6701,59100.0
2012-09-17 10:20:00,186.2,186.41,186.04,186.41,42600.0,157.6785,157.8564,157.543,157.8564,42600.0
2012-09-17 10:30:00,186.41,186.43,185.97,185.97,22300.0,157.8564,157.8733,157.4838,157.4838,22300.0
2012-09-17 10:40:00,185.97,186.21,185.92,186.21,25500.0,157.4838,157.687,157.4414,157.687,25500.0
2012-09-17 10:50:00,186.2,186.2,185.88,186.01,111100.0,157.6785,157.6785,157.4075,157.5176,111100.0
2012-09-17 11:00:00,186.05,186.11,185.88,185.91,43400.0,157.5515,157.6023,157.4075,157.4329,43400.0
2012-09-17 11:10:00,185.9,186.02,185.79,185.94,41900.0,157.4245,157.5261,157.3313,157.4584,41900.0
2012-09-17 11:20:00,185.95,185.99,185.9,185.9,16000.0,157.4668,157.5007,157.4245,157.4245,16000.0
2012-09-17 11:30:00,185.95,186.02,185.81,185.82,19600.0,157.4668,157.5261,157.3483,157.3567,19600.0
2012-09-17 11:40:00,185.84,185.92,185.78,185.85,14900.0,157.3737,157.4414,157.3229,157.3821,14900.0
2012-09-17 11:50:00,185.91,185.93,185.78,185.87,11600.0,157.4329,157.4499,157.3229,157.3991,11600.0
2012-09-17 12:00:00,185.8,185.96,185.8,185.93,16700.0,157.3398,157.4753,157.3398,157.4499,16700.0
2012-09-17 12:10:00,185.9,185.95,185.81,185.82,6600.0,157.4245,157.4668,157.3483,157.3567,6600.0
2012-09-17 12:20:00,185.84,185.92,185.8,185.89,40600.0,157.3737,157.4414,157.3398,157.416,40600.0
2012-09-17 12:30:00,185.88,185.94,185.85,185.92,10200.0,157.4075,157.4584,157.3821,157.4414,10200.0
2012-09-17 12:40:00,185.92,185.97,185.89,185.92,5800.0,157.4414,157.4838,157.416,157.4414,5800.0
2012-09-17 12:50:00,185.94,185.94,185.85,185.85,3900.0,157.4584,157.4584,157.3821,157.3821,3900.0
2012-09-17 13:00:00,185.83,185.83,185.77,185.79,6400.0,157.3652,157.3652,157.3144,157.3313,6400.0
2012-09-17 13:10:00,185.77,185.91,185.74,185.78,60400.0,157.3144,157.4329,157.289,157.3229,60400.0
2012-09-17 13:20:00,185.81,185.83,185.72,185.75,7700.0,157.3483,157.3652,157.2721,157.2975,7700.0
2012-09-17 13:30:00,185.76,185.76,185.71,185.74,6300.0,157.3059,157.3059,157.2636,157.289,6300.0
2012-09-17 13:40:00,185.7,185.73,185.61,185.63,9700.0,157.2551,157.2805,157.1789,157.1958,9700.0
2012-09-17 13:50:00,185.61,185.67,185.48,185.64,27400.0,157.1789,157.2297,157.0688,157.2043,27400.0
2012-09-17 14:00:00,185.6,185.65,185.36,185.41,70500.0,157.1704,157.2128,156.9672,157.0095,70500.0
2012-09-17 14:10:00,185.39,185.58,185.38,185.56,65500.0,156.9926,157.1535,156.9841,157.1366,65500.0
2012-09-17 14:20:00,185.58,185.71,185.46,185.5,58100.0,157.1535,157.2636,157.0519,157.0857,58100.0
2012-09-17 14:30:00,185.51,185.54,185.35,185.48,35300.0,157.0942,157.1196,156.9587,157.0688,35300.0
2012-09-17 14:40:00,185.43,185.53,185.3,185.49,100200.0,157.0265,157.1112,156.9164,157.0773,100200.0
2012-09-17 14:50:00,185.49,185.51,185.35,185.37,12900.0,157.0773,157.0942,156.9587,156.9757,12900.0
2012-09-17 15:00:00,185.34,185.38,185.28,185.35,23200.0,156.9503,156.9841,156.8994,156.9587,23200.0
2012-09-17 15:10:00,185.35,185.4,185.24,185.24,27700.0,156.9587,157.0011,156.8656,156.8656,27700.0
2012-09-17 15:20:00,185.23,185.32,185.11,185.17,74000.0,156.8571,156.9333,156.7555,156.8063,74000.0
2012-09-17 15:30:00,185.17,185.3,185.13,185.29,38100.0,156.8063,156.9164,156.7724,156.9079,38100.0
2012-09-17 15:40:00,185.29,185.45,185.28,185.4,41700.0,156.9079,157.0434,156.8994,157.0011,41700.0
2012-09-17 15:50:00,185.39,185.4,185.27,185.38,145000.0,156.9926,157.0011,156.891,156.9841,145000.0
2012-09-18 09:30:00,185.0,185.05,184.33,184.48,67900.0,156.6623,156.7047,156.095,156.222,67900.0
2012-09-18 09:40:00,184.43,184.84,184.4,184.7,156500.0,156.1796,156.5268,156.1542,156.4083,156500.0
2012-09-18 09:50:00,184.7,185.0,184.63,184.76,58700.0,156.4083,156.6623,156.349,156.4591,58700.0
2012-09-18 10:00:00,184.77,184.93,184.41,184.53,37000.0,156.4676,156.6031,156.1627,156.2643,37000.0
2012-09-18 10:10:00,184.56,184.69,184.41,184.55,39800.0,156.2897,156.3998,156.1627,156.2813,39800.0
2012-09-18 10:20:00,184.56,184.79,184.37,184.68,41000.0,156.2897,156.4845,156.1288,156.3914,41000.0
2012-09-18 10:30:00,184.69,184.76,184.62,184.65,16700.0,156.3998,156.4591,156.3405,156.3659,16700.0
2012-09-18 10:40:00,184.67,184.74,184.27,184.36,63400.0,156.3829,156.4422,156.0442,156.1204,63400.0
2012-09-18 10:50:00,184.35,184.55,184.21,184.55,25000.0,156.1119,156.2813,155.9933,156.2813,25000.0
2012-09-18 11:00:00,184.55,184.74,184.48,184.57,42200.0,156.2813,156.4422,156.222,156.2982,42200.0
2012-09-18 11:10:00,184.57,184.7,184.53,184.63,34900.0,156.2982,156.4083,156.2643,156.349,34900.0
2012-09-18 11:20:00,184.63,184.66,184.56,184.61,73500.0,156.349,156.3744,156.2897,156.3321,73500.0
2012-09-18 11:30:00,184.6,184.61,184.33,184.44,45300.0,156.3236,156.3321,156.095,156.1881,45300.0
2012-09-18 11:40:00,184.41,184.42,184.3,184.42,5900.0,156.1627,156.1712,156.0696,156.1712,5900.0
2012-09-18 11:50:00,184.39,184.44,184.33,184.37,13600.0,156.1458,156.1881,156.095,156.1288,13600.0
2012-09-18 12:00:00,184.38,184.41,184.34,184.34,6800.0,156.1373,156.1627,156.1034,156.1034,6800.0
2012-09-18 12:10:00,184.31,184.31,183.88,184.02,61700.0,156.078,156.078,155.7139,155.8325,61700.0
2012-09-18 12:20:00,184.01,184.08,183.98,184.01,11300.0,155.824,155.8833,155.7986,155.824,11300.0
2012-09-18 12:30:00,183.99,184.01,183.88,183.94,22100.0,155.807,155.824,155.7139,155.7647,22100.0
2012-09-18 12:40:00,183.96,183.97,183.87,183.96,26600.0,155.7816,155.7901,155.7054,155.7816,26600.0
2012-09-18 12:50:00,183.96,184.13,183.94,184.06,10400.0,155.7816,155.9256,155.7647,155.8663,10400.0
2012-09-18 13:00:00,184.08,184.08,183.81,184.03,30300.0,155.8833,155.8833,155.6546,155.8409,30300.0
2012-09-18 13:10:00,184.02,184.25,184.02,184.14,17100.0,155.8325,156.0272,155.8325,155.9341,17100.0
2012-09-18 13:20:00,184.13,184.17,184.07,184.08,13000.0,155.9256,155.9595,155.8748,155.8833,13000.0
2012-09-18 13:30:00,184.12,184.12,184.01,184.11,12200.0,155.9171,155.9171,155.824,155.9087,12200.0
2012-09-18 13:40:00,184.11,184.11,184.02,184.08,8500.0,155.9087,155.9087,155.8325,155.8833,8500.0
2012-09-18 13:50:00,184.07,184.08,183.89,183.93,18200.0,155.8748,155.8833,155.7224,155.7562,18200.0
2012-09-18 14:00:00,183.94,184.08,183.92,184.03,21200.0,155.7647,155.8833,155.7478,155.8409,21200.0
2012-09-18 14:10:00,184.04,184.14,183.97,184.11,19100.0,155.8494,155.9341,155.7901,155.9087,19100.0
2012-09-18 14:20:00,184.11,184.14,184.01,184.08,9800.0,155.9087,155.9341,155.824,155.8833,9800.0
2012-09-18 14:30:00,184.11,184.12,183.89,183.91,17000.0,155.9087,155.9171,155.7224,155.7393,17000.0
2012-09-18 14:40:00,183.91,184.1,183.88,184.06,18900.0,155.7393,155.9002,155.7139,155.8663,18900.0
2012-09-18 14:50:00,184.1,184.11,184.03,184.07,7600.0,155.9002,155.9087,155.8409,155.8748,7600.0
2012-09-18 15:00:00,184.04,184.32,184.02,184.26,41000.0,155.8494,156.0865,155.8325,156.0357,41000.0
2012-09-18 15:10:00,184.26,184.28,184.1,184.11,21400.0,156.0357,156.0526,155.9002,155.9087,21400.0
2012-09-18 15:20:00,184.18,184.25,184.11,184.25,10300.0,155.9679,156.0272,155.9087,156.0272,10300.0
2012-09-18 15:30:00,184.24,184.45,184.19,184.31,68800.0,156.0188,156.1966,155.9764,156.078,68800.0
2012-09-18 15:40:00,184.32,184.36,184.1,184.26,81300.0,156.0865,156.1204,155.9002,156.0357,81300.0
2012-09-18 15:50:00,184.26,184.29,183.96,184.2,373300.0,156.0357,156.0611,155.7816,155.9849,373300.0
2012-09-19 09:30:00,184.66,184.68,183.99,183.99,57700.0,156.3744,156.3914,155.807,155.807,57700.0
2012-09-19 09:40:00,184.02,184.26,183.92,184.04,35300.0,155.8325,156.0357,155.7478,155.8494,35300.0
2012-09-19 09:50:00,184.02,184.21,183.94,184.19,30600.0,155.8325,155.9933,155.7647,155.9764,30600.0
2012-09-19 10:00:00,184.21,184.92,184.17,184.56,84300.0,155.9933,156.5946,155.9595,156.2897,84300.0
2012-09-19 10:10:00,184.54,184.74,184.54,184.6,30200.0,156.2728,156.4422,156.2728,156.3236,30200.0
2012-09-19 10:20:00,184.62,184.64,184.29,184.32,25700.0,156.3405,156.3575,156.0611,156.0865,25700.0
2012-09-19 10:30:00,184.24,184.49,183.98,184.47,66900.0,156.0188,156.2305,155.7986,156.2135,66900.0
2012-09-19 10:40:00,184.49,184.5,184.15,184.41,13100.0,156.2305,156.2389,155.9425,156.1627,13100.0
2012-09-19 10:50:00,184.44,184.5,184.27,184.42,29200.0,156.1881,156.2389,156.0442,156.1712,29200.0
2012-09-19 11:00:00,184.39,184.57,184.35,184.46,25900.0,156.1458,156.2982,156.1119,156.2051,25900.0
2012-09-19 11:10:00,184.44,184.72,184.44,184.71,29200.0,156.1881,156.4252,156.1881,156.4168,29200.0
2012-09-19 11:20:00,184.7,184.91,184.66,184.78,20900.0,156.4083,156.5861,156.3744,156.476,20900.0
2012-09-19 11:30:00,184.77,184.8,184.6,184.64,47500.0,156.4676,156.493,156.3236,156.3575,47500.0
2012-09-19 11:40:00,184.61,184.83,184.6,184.83,64000.0,156.3321,156.5184,156.3236,156.5184,64000.0
2012-09-19 11:50:00,184.82,184.86,184.56,184.56,52900.0,156.5099,156.5438,156.2897,156.2897,52900.0
2012-09-19 12:00:00,184.56,184.66,184.46,184.59,22800.0,156.2897,156.3744,156.2051,156.3151,22800.0
2012-09-19 12:10:00,184.58,184.67,184.57,184.61,9700.0,156.3067,156.3829,156.2982,156.3321,9700.0
2012-09-19 12:20:00,184.63,184.95,184.63,184.92,10700.0,156.349,156.62,156.349,156.5946,10700.0
2012-09-19 12:30:00,184.93,185.01,184.88,185.01,45200.0,156.6031,156.6708,156.5607,156.6708,45200.0
2012-09-19 12:40:00,184.98,184.98,184.89,184.93,31500.0,156.6454,156.6454,156.5692,156.6031,31500.0
2012-09-19 12:50:00,184.97,185.05,184.94,184.99,14300.0,156.6369,156.7047,156.6115,156.6539,14300.0
2012-09-19 13:00:00,185.01,185.01,184.82,184.82,6500.0,156.6708,156.6708,156.5099,156.5099,6500.0
2012-09-19 13:10:00,184.81,184.88,184.81,184.85,8200.0,156.5014,156.5607,156.5014,156.5353,8200.0
2012-09-19 13:20:00,184.85,184.91,184.72,184.73,44000.0,156.5353,156.5861,156.4252,156.4337,44000.0
2012-09-19 13:30:00,184.75,184.88,184.52,184.58,90100.0,156.4506,156.5607,156.2559,156.3067,90100.0
2012-09-19 13:40:00,184.55,184.62,184.5,184.55,71700.0,156.2813,156.3405,156.2389,156.2813,71700.0
2012-09-19 13:50:00,184.59,184.72,184.59,184.64,5000.0,156.3151,156.4252,156.3151,156.3575,5000.0
2012-09-19 14:00:00,184.66,184.77,184.66,184.74,3600.0,156.3744,156.4676,156.3744,156.4422,3600.0
2012-09-19 14:10:00,184.72,184.8,184.69,184.8,4800.0,156.4252,156.493,156.3998,156.493,4800.0
2012-09-19 14:20:00,184.81,184.93,184.8,184.82,13000.0,156.5014,156.6031,156.493,156.5099,13000.0
2012-09-19 14:30:00,184.83,184.84,184.76,184.8,9300.0,156.5184,156.5268,156.4591,156.493,9300.0
2012-09-19 14:40:00,184.79,184.82,184.72,184.82,7900.0,156.4845,156.5099,156.4252,156.5099,7900.0
2012-09-19 14:50:00,184.83,184.87,184.78,184.87,10100.0,156.5184,156.5523,156.476,156.5523,10100.0
2012-09-19 15:00:00,184.86,184.89,184.71,184.83,21400.0,156.5438,156.5692,156.4168,156.5184,21400.0
2012-09-19 15:10:00,184.81,184.93,184.8,184.89,49900.0,156.5014,156.6031,156.493,156.5692,49900.0
2012-09-19 15:20:00,184.9,184.9,184.71,184.79,32500.0,156.5777,156.5777,156.4168,156.4845,32500.0
2012-09-19 15:30:00,184.76,184.96,184.68,184.96,180900.0,156.4591,156.6285,156.3914,156.6285,180900.0
2012-09-19 15:40:00,184.97,185.09,184.92,185.05,227200.0,156.6369,156.7386,156.5946,156.7047,227200.0
2012-09-19 15:50:00,185.05,185.05,184.65,184.65,515100.0,156.7047,156.7047,156.3659,156.3659,515100.0
2012-09-20 09:30:00,183.71,183.72,183.02,183.2,46700.0,155.5699,155.5784,154.9856,155.1381,46700.0
2012-09-20 09:40:00,183.2,183.22,182.75,182.75,47200.0,155.1381,155.155,154.757,154.757,47200.0
2012-09-20 09:50:00,182.75,182.77,182.54,182.72,53700.0,154.757,154.7739,154.5792,154.7316,53700.0
2012-09-20 10:00:00,182.77,183.0,182.66,182.94,48200.0,154.7739,154.9687,154.6808,154.9179,48200.0
2012-09-20 10:10:00,182.95,183.35,182.93,183.11,94000.0,154.9263,155.2651,154.9094,155.0618,94000.0
2012-09-20 10:20:00,183.08,183.08,182.84,183.06,25200.0,155.0364,155.0364,154.8332,155.0195,25200.0
2012-09-20 10:30:00,183.08,183.44,182.98,183.42,18500.0,155.0364,155.3413,154.9518,155.3244,18500.0
2012-09-20 10:40:00,183.46,183.6,183.37,183.39,49300.0,155.3582,155.4768,155.282,155.299,49300.0
2012-09-20 10:50:00,183.35,183.51,183.25,183.5,25000.0,155.2651,155.4006,155.1804,155.3921,25000.0
2012-09-20 11:00:00,183.61,183.71,183.3,183.4,27800.0,155.4853,155.5699,155.2227,155.3074,27800.0
2012-09-20 11:10:00,183.41,183.43,183.07,183.27,23600.0,155.3159,155.3328,155.028,155.1973,23600.0
2012-09-20 11:20:00,183.24,183.37,183.14,183.2,33300.0,155.1719,155.282,155.0872,155.1381,33300.0
2012-09-20 11:30:00,183.19,183.37,183.19,183.32,18300.0,155.1296,155.282,155.1296,155.2397,18300.0
2012-09-20 11:40:00,183.32,183.5,183.29,183.4,19600.0,155.2397,155.3921,155.2143,155.3074,19600.0
2012-09-20 11:50:00,183.41,183.46,183.38,183.43,14800.0,155.3159,155.3582,155.2905,155.3328,14800.0
2012-09-20 12:00:00,183.44,183.55,183.37,183.37,14200.0,155.3413,155.4344,155.282,155.282,14200.0
2012-09-20 12:10:00,183.32,183.39,183.27,183.28,12500.0,155.2397,155.299,155.1973,155.2058,12500.0
2012-09-20 12:20:00,183.28,183.28,182.92,183.0,24500.0,155.2058,155.2058,154.9009,154.9687,24500.0
2012-09-20 12:30:00,183.0,183.08,182.93,183.08,9100.0,154.9687,155.0364,154.9094,155.0364,9100.0
2012-09-20 12:40:00,183.09,183.17,182.87,182.9,18800.0,155.0449,155.1127,154.8586,154.884,18800.0
2012-09-20 12:50:00,182.89,183.1,182.87,183.04,13900.0,154.8755,155.0534,154.8586,155.0026,13900.0
2012-09-20 13:00:00,183.01,183.11,182.97,183.11,39500.0,154.9772,155.0618,154.9433,155.0618,39500.0
2012-09-20 13:10:00,183.12,183.15,183.09,183.12,8200.0,155.0703,155.0957,155.0449,155.0703,8200.0
2012-09-20 13:20:00,183.12,183.2,183.06,183.19,8200.0,155.0703,155.1381,155.0195,155.1296,8200.0
2012-09-20 13:30:00,183.22,183.41,183.21,183.33,13200.0,155.155,155.3159,155.1465,155.2481,13200.0
2012-09-20 13:40:00,183.34,183.34,183.21,183.27,15900.0,155.2566,155.2566,155.1465,155.1973,15900.0
2012-09-20 13:50:00,183.27,183.27,183.17,183.24,13700.0,155.1973,155.1973,155.1127,155.1719,13700.0
2012-09-20 14:00:00,183.24,183.24,183.12,183.15,5200.0,155.1719,155.1719,155.0703,155.0957,5200.0
2012-09-20 14:10:00,183.16,183.29,183.14,183.15,9600.0,155.1042,155.2143,155.0872,155.0957,9600.0
2012-09-20 14:20:00,183.15,183.48,183.12,183.43,34400.0,155.0957,155.3752,155.0703,155.3328,34400.0
2012-09-20 14:30:00,183.4,183.52,183.3,183.37,17000.0,155.3074,155.409,155.2227,155.282,17000.0
2012-09-20 14:40:00,183.4,183.43,183.34,183.4,39200.0,155.3074,155.3328,155.2566,155.3074,39200.0
2012-09-20 14:50:00,183.38,183.46,183.32,183.45,25100.0,155.2905,155.3582,155.2397,155.3498,25100.0
2012-09-20 15:00:00,183.44,183.51,183.38,183.47,49400.0,155.3413,155.4006,155.2905,155.3667,49400.0
2012-09-20 15:10:00,183.47,183.48,183.38,183.48,46300.0,155.3667,155.3752,155.2905,155.3752,46300.0
2012-09-20 15:20:00,183.47,183.59,183.43,183.5,81900.0,155.3667,155.4683,155.3328,155.3921,81900.0
2012-09-20 15:30:00,183.5,183.56,183.33,183.37,73800.0,155.3921,155.4429,155.2481,155.282,73800.0
2012-09-20 15:40:00,183.36,183.41,183.2,183.22,112300.0,155.2735,155.3159,155.1381,155.155,112300.0
2012-09-20 15:50:00,183.22,183.51,183.2,183.44,197200.0,155.155,155.4006,155.1381,155.3413,197200.0
2012-09-21 09:30:00,184.21,184.64,184.19,184.46,439200.0,156.3438,156.7088,156.3269,156.556,439200.0
2012-09-21 09:40:00,184.46,184.47,184.01,184.16,249000.0,156.556,156.5645,156.1741,156.3014,249000.0
2012-09-21 09:50:00,184.13,184.34,184.08,184.22,64700.0,156.2759,156.4542,156.2335,156.3523,64700.0
2012-09-21 10:00:00,184.22,184.27,183.97,184.17,99200.0,156.3523,156.3948,156.1401,156.3099,99200.0
2012-09-21 10:10:00,184.19,184.21,184.0,184.06,53700.0,156.3269,156.3438,156.1656,156.2165,53700.0
2012-09-21 10:20:00,184.06,184.22,184.02,184.2,40300.0,156.2165,156.3523,156.1826,156.3353,40300.0
2012-09-21 10:30:00,184.22,184.33,184.18,184.24,104000.0,156.3523,156.4457,156.3184,156.3693,104000.0
2012-09-21 10:40:00,184.23,184.23,184.07,184.1,36700.0,156.3608,156.3608,156.225,156.2505,36700.0
2012-09-21 10:50:00,184.13,184.18,183.84,183.86,75200.0,156.2759,156.3184,156.0298,156.0468,75200.0
2012-09-21 11:00:00,183.86,184.02,183.79,183.91,265600.0,156.0468,156.1826,155.9874,156.0892,265600.0
2012-09-21 11:10:00,183.91,183.92,183.73,183.87,77600.0,156.0892,156.0977,155.9364,156.0553,77600.0
2012-09-21 11:20:00,183.88,183.88,183.71,183.78,51400.0,156.0638,156.0638,155.9195,155.9789,51400.0
2012-09-21 11:30:00,183.79,183.87,183.77,183.8,54600.0,155.9874,156.0553,155.9704,155.9959,54600.0
2012-09-21 11:40:00,183.79,184.08,183.79,184.0,19500.0,155.9874,156.2335,155.9874,156.1656,19500.0
2012-09-21 11:50:00,183.99,183.99,183.83,183.94,19000.0,156.1571,156.1571,156.0213,156.1147,19000.0
2012-09-21 12:00:00,183.93,184.04,183.79,183.8,24800.0,156.1062,156.1995,155.9874,155.9959,24800.0
2012-09-21 12:10:00,183.8,183.83,183.71,183.75,49500.0,155.9959,156.0213,155.9195,155.9534,49500.0
2012-09-21 12:20:00,183.74,183.77,183.65,183.76,119700.0,155.9449,155.9704,155.8685,155.9619,119700.0
2012-09-21 12:30:00,183.77,183.9,183.76,183.77,10600.0,155.9704,156.0807,155.9619,155.9704,10600.0
2012-09-21 12:40:00,183.78,183.82,183.76,183.76,184400.0,155.9789,156.0128,155.9619,155.9619,184400.0
2012-09-21 12:50:00,183.76,183.8,183.62,183.67,50600.0,155.9619,155.9959,155.8431,155.8855,50600.0
2012-09-21 13:00:00,183.66,183.78,183.65,183.73,30400.0,155.877,155.9789,155.8685,155.9364,30400.0
2012-09-21 13:10:00,183.72,183.73,183.61,183.68,30400.0,155.928,155.9364,155.8346,155.894,30400.0
2012-09-21 13:20:00,183.72,183.72,183.67,183.7,16100.0,155.928,155.928,155.8855,155.911,16100.0
2012-09-21 13:30:00,183.69,183.8,183.63,183.78,38400.0,155.9025,155.9959,155.8516,155.9789,38400.0
2012-09-21 13:40:00,183.75,183.82,183.64,183.65,48200.0,155.9534,156.0128,155.8601,155.8685,48200.0
2012-09-21 13:50:00,183.65,183.8,183.63,183.78,45100.0,155.8685,155.9959,155.8516,155.9789,45100.0
2012-09-21 14:00:00,183.76,183.78,183.7,183.7,60400.0,155.9619,155.9789,155.911,155.911,60400.0
2012-09-21 14:10:00,183.69,183.72,183.49,183.54,73000.0,155.9025,155.928,155.7328,155.7752,73000.0
2012-09-21 14:20:00,183.55,183.57,183.38,183.52,52100.0,155.7837,155.8006,155.6394,155.7582,52100.0
2012-09-21 14:30:00,183.52,183.55,183.46,183.48,31500.0,155.7582,155.7837,155.7073,155.7243,31500.0
2012-09-21 14:40:00,183.48,183.71,183.48,183.66,69300.0,155.7243,155.9195,155.7243,155.877,69300.0
2012-09-21 14:50:00,183.64,183.64,183.48,183.49,14200.0,155.8601,155.8601,155.7243,155.7328,14200.0
2012-09-21 15:00:00,183.48,183.53,183.39,183.49,26200.0,155.7243,155.7667,155.6479,155.7328,26200.0
2012-09-21 15:10:00,183.5,183.6,183.47,183.52,20800.0,155.7412,155.8261,155.7158,155.7582,20800.0
2012-09-21 15:20:00,183.52,183.53,183.38,183.45,47500.0,155.7582,155.7667,155.6394,155.6988,47500.0
2012-09-21 15:30:00,183.44,183.55,183.35,183.35,25600.0,155.6903,155.7837,155.6139,155.6139,25600.0
2012-09-21 15:40:00,183.33,183.48,183.2,183.26,37800.0,155.597,155.7243,155.4866,155.5375,37800.0
2012-09-21 15:50:00,183.28,183.32,183.0,183.1,446900.0,155.5545,155.5885,155.3169,155.4017,446900.0
2012-09-24 09:30:00,182.26,182.45,182.04,182.43,76200.0,154.6888,154.8501,154.5021,154.8331,76200.0
2012-09-24 09:40:00,182.43,182.6,182.31,182.34,32100.0,154.8331,154.9774,154.7313,154.7567,32100.0
2012-09-24 09:50:00,182.29,182.39,182.23,182.36,43400.0,154.7143,154.7992,154.6634,154.7737,43400.0
2012-09-24 10:00:00,182.38,182.66,182.38,182.54,25800.0,154.7907,155.0283,154.7907,154.9265,25800.0
2012-09-24 10:10:00,182.56,182.62,182.36,182.51,85400.0,154.9434,154.9944,154.7737,154.901,85400.0
2012-09-24 10:20:00,182.47,182.72,182.35,182.71,44600.0,154.867,155.0792,154.7652,155.0707,44600.0
2012-09-24 10:30:00,182.71,182.95,182.71,182.92,33900.0,155.0707,155.2744,155.0707,155.249,33900.0
2012-09-24 10:40:00,182.92,182.98,182.83,182.87,11200.0,155.249,155.2999,155.1726,155.2065,11200.0
2012-09-24 10:50:00,182.88,183.25,182.8,183.15,44800.0,155.215,155.5291,155.1471,155.4442,44800.0
2012-09-24 11:00:00,183.16,183.27,183.05,183.08,21200.0,155.4527,155.546,155.3593,155.3848,21200.0
2012-09-24 11:10:00,183.08,183.08,182.77,182.94,28200.0,155.3848,155.3848,155.1217,155.266,28200.0
2012-09-24 11:20:00,182.95,183.02,182.8,182.93,16600.0,155.2744,155.3338,155.1471,155.2575,16600.0
2012-09-24 11:30:00,182.93,182.95,182.79,182.79,11900.0,155.2575,155.2744,155.1386,155.1386,11900.0
2012-09-24 11:40:00,182.71,182.83,182.67,182.79,12000.0,155.0707,155.1726,155.0368,155.1386,12000.0
2012-09-24 11:50:00,182.78,182.81,182.71,182.81,11200.0,155.1302,155.1556,155.0707,155.1556,11200.0
2012-09-24 12:00:00,182.8,182.81,182.7,182.81,9600.0,155.1471,155.1556,155.0623,155.1556,9600.0
2012-09-24 12:10:00,182.83,182.86,182.79,182.79,12900.0,155.1726,155.1981,155.1386,155.1386,12900.0
2012-09-24 12:20:00,182.77,182.82,182.62,182.69,26400.0,155.1217,155.1641,154.9944,155.0538,26400.0
2012-09-24 12:30:00,182.69,182.69,182.5,182.51,16100.0,155.0538,155.0538,154.8925,154.901,16100.0
2012-09-24 12:40:00,182.5,182.74,182.5,182.72,14000.0,154.8925,155.0962,154.8925,155.0792,14000.0
2012-09-24 12:50:00,182.7,182.73,182.66,182.71,12800.0,155.0623,155.0877,155.0283,155.0707,12800.0
2012-09-24 13:00:00,182.72,182.73,182.63,182.71,7600.0,155.0792,155.0877,155.0028,155.0707,7600.0
2012-09-24 13:10:00,182.72,182.73,182.59,182.65,16000.0,155.0792,155.0877,154.9689,155.0198,16000.0
2012-09-24 13:20:00,182.66,182.76,182.62,182.69,23700.0,155.0283,155.1132,154.9944,155.0538,23700.0
2012-09-24 13:30:00,182.65,182.65,182.43,182.5,19800.0,155.0198,155.0198,154.8331,154.8925,19800.0
2012-09-24 13:40:00,182.49,182.5,182.4,182.42,15700.0,154.884,154.8925,154.8076,154.8246,15700.0
2012-09-24 13:50:00,182.43,182.55,182.43,182.44,19900.0,154.8331,154.9349,154.8331,154.8416,19900.0
2012-09-24 14:00:00,182.44,182.52,182.43,182.5,74900.0,154.8416,154.9095,154.8331,154.8925,74900.0
2012-09-24 14:10:00,182.51,182.7,182.51,182.7,6300.0,154.901,155.0623,154.901,155.0623,6300.0
2012-09-24 14:20:00,182.74,183.03,182.72,183.01,49900.0,155.0962,155.3423,155.0792,155.3254,49900.0
2012-09-24 14:30:00,183.03,183.17,182.94,183.1,39700.0,155.3423,155.4612,155.266,155.4017,39700.0
2012-09-24 14:40:00,183.09,183.14,183.05,183.08,17300.0,155.3933,155.4357,155.3593,155.3848,17300.0
2012-09-24 14:50:00,183.05,183.37,183.02,183.02,44200.0,155.3593,155.6309,155.3338,155.3338,44200.0
2012-09-24 15:00:00,183.05,183.06,182.75,182.93,22200.0,155.3593,155.3678,155.1047,155.2575,22200.0
2012-09-24 15:10:00,182.96,182.97,182.76,182.93,19200.0,155.2829,155.2914,155.1132,155.2575,19200.0
2012-09-24 15:20:00,182.91,183.02,182.82,182.91,29900.0,155.2405,155.3338,155.1641,155.2405,29900.0
2012-09-24 15:30:00,182.91,182.97,182.75,182.87,38900.0,155.2405,155.2914,155.1047,155.2065,38900.0
2012-09-24 15:40:00,182.9,182.97,182.66,182.71,55900.0,155.232,155.2914,155.0283,155.0707,55900.0
2012-09-24 15:50:00,182.71,182.72,182.48,182.7,129900.0,155.0707,155.0792,154.8755,155.0623,129900.0
2012-09-25 09:30:00,183.48,183.6,183.16,183.26,35700.0,155.7243,155.8261,155.4527,155.5375,35700.0
2012-09-25 09:40:00,183.31,183.36,182.73,182.73,73100.0,155.58,155.6224,155.0877,155.0877,73100.0
2012-09-25 09:50:00,182.7,182.72,182.45,182.63,16700.0,155.0623,155.0792,154.8501,155.0028,16700.0
2012-09-25 10:00:00,182.57,182.98,182.52,182.93,46300.0,154.9519,155.2999,154.9095,155.2575,46300.0
2012-09-25 10:10:00,182.96,183.14,182.91,182.92,42600.0,155.2829,155.4357,155.2405,155.249,42600.0
2012-09-25 10:20:00,182.88,183.0,182.66,182.76,25300.0,155.215,155.3169,155.0283,155.1132,25300.0
2012-09-25 10:30:00,182.74,182.81,182.54,182.54,16100.0,155.0962,155.1556,154.9265,154.9265,16100.0
2012-09-25 10:40:00,182.54,182.78,182.54,182.7,9000.0,154.9265,155.1302,154.9265,155.0623,9000.0
2012-09-25 10:50:00,182.7,182.73,182.55,182.6,9500.0,155.0623,155.0877,154.9349,154.9774,9500.0
2012-09-25 11:00:00,182.64,182.85,182.64,182.69,73900.0,155.0113,155.1896,155.0113,155.0538,73900.0
2012-09-25 11:10:00,182.68,182.76,182.65,182.71,10600.0,155.0453,155.1132,155.0198,155.0707,10600.0
2012-09-25 11:20:00,182.71,182.72,182.5,182.58,59400.0,155.0707,155.0792,154.8925,154.9604,59400.0
2012-09-25 11:30:00,182.61,182.63,182.56,182.56,43200.0,154.9859,155.0028,154.9434,154.9434,43200.0
2012-09-25 11:40:00,182.59,182.59,182.41,182.49,18400.0,154.9689,154.9689,154.8161,154.884,18400.0
2012-09-25 11:50:00,182.47,182.47,182.28,182.35,31100.0,154.867,154.867,154.7058,154.7652,31100.0
2012-09-25 12:00:00,182.39,182.39,182.18,182.31,15200.0,154.7992,154.7992,154.6209,154.7313,15200.0
2012-09-25 12:10:00,182.3,182.42,181.99,182.02,24800.0,154.7228,154.8246,154.4597,154.4851,24800.0
2012-09-25 12:20:00,182.03,182.2,182.0,182.2,15900.0,154.4936,154.6379,154.4681,154.6379,15900.0
2012-09-25 12:30:00,182.16,182.26,181.58,181.58,88500.0,154.6039,154.6888,154.1117,154.1117,88500.0
2012-09-25 12:40:00,181.58,181.61,181.39,181.56,133600.0,154.1117,154.1371,153.9504,154.0947,133600.0
2012-09-25 12:50:00,181.56,181.86,181.49,181.82,147500.0,154.0947,154.3493,154.0353,154.3154,147500.0
2012-09-25 13:00:00,181.75,181.75,181.59,181.64,16800.0,154.256,154.256,154.1202,154.1626,16800.0
2012-09-25 13:10:00,181.62,181.8,181.6,181.64,14800.0,154.1456,154.2984,154.1287,154.1626,14800.0
2012-09-25 13:20:00,181.62,181.63,181.44,181.44,18200.0,154.1456,154.1541,153.9929,153.9929,18200.0
2012-09-25 13:30:00,181.44,181.84,181.43,181.56,18900.0,153.9929,154.3324,153.9844,154.0947,18900.0
2012-09-25 13:40:00,181.53,181.55,181.29,181.33,33200.0,154.0692,154.0862,153.8656,153.8995,33200.0
2012-09-25 13:50:00,181.33,181.49,181.32,181.49,14000.0,153.8995,154.0353,153.891,154.0353,14000.0
2012-09-25 14:00:00,181.49,181.49,181.38,181.47,20900.0,154.0353,154.0353,153.9419,154.0183,20900.0
2012-09-25 14:10:00,181.48,181.64,181.27,181.29,19200.0,154.0268,154.1626,153.8486,153.8656,19200.0
2012-09-25 14:20:00,181.27,181.29,181.13,181.2,34900.0,153.8486,153.8656,153.7298,153.7892,34900.0
2012-09-25 14:30:00,181.18,181.32,181.14,181.3,11200.0,153.7722,153.891,153.7382,153.874,11200.0
2012-09-25 14:40:00,181.24,181.25,180.92,181.13,30900.0,153.8231,153.8316,153.5515,153.7298,30900.0
2012-09-25 14:50:00,181.15,181.16,180.75,180.75,29500.0,153.7467,153.7552,153.4072,153.4072,29500.0
2012-09-25 15:00:00,180.74,180.88,180.52,180.52,70200.0,153.3988,153.5176,153.212,153.212,70200.0
2012-09-25 15:10:00,180.47,180.51,180.1,180.18,153300.0,153.1696,153.2035,152.8556,152.9235,153300.0
2012-09-25 15:20:00,180.16,180.61,180.16,180.43,64700.0,152.9065,153.2884,152.9065,153.1356,64700.0
2012-09-25 15:30:00,180.41,180.67,180.2,180.2,193200.0,153.1187,153.3393,152.9404,152.9404,193200.0
2012-09-25 15:40:00,180.2,180.26,179.86,179.97,76200.0,152.9404,152.9914,152.6519,152.7452,76200.0
2012-09-25 15:50:00,179.96,180.12,179.78,179.88,489300.0,152.7367,152.8725,152.584,152.6688,489300.0
2012-09-26 09:30:00,180.11,180.3,179.54,179.55,78600.0,152.8641,153.0253,152.3803,152.3888,78600.0
2012-09-26 09:40:00,179.54,179.59,179.19,179.23,163800.0,152.3803,152.4227,152.0832,152.1172,163800.0
2012-09-26 09:50:00,179.21,179.56,179.19,179.5,239200.0,152.1002,152.3973,152.0832,152.3463,239200.0
2012-09-26 10:00:00,179.43,179.54,179.15,179.28,140600.0,152.2869,152.3803,152.0493,152.1596,140600.0
2012-09-26 10:10:00,179.3,179.33,178.88,179.1,13500.0,152.1766,152.202,151.8201,152.0068,13500.0
2012-09-26 10:20:00,179.1,179.1,178.46,178.47,60500.0,152.0068,152.0068,151.4637,151.4721,60500.0
2012-09-26 10:30:00,178.47,178.66,177.86,177.97,85300.0,151.4721,151.6334,150.9544,151.0478,85300.0
2012-09-26 10:40:00,177.94,178.1,177.9,178.1,94100.0,151.0223,151.1581,150.9884,151.1581,94100.0
2012-09-26 10:50:00,178.11,178.3,177.95,177.97,32100.0,151.1666,151.3279,151.0308,151.0478,32100.0
2012-09-26 11:00:00,177.95,178.35,177.95,178.23,30500.0,151.0308,151.3703,151.0308,151.2685,30500.0
2012-09-26 11:10:00,178.21,178.6,178.1,178.6,25800.0,151.2515,151.5825,151.1581,151.5825,25800.0
2012-09-26 11:20:00,178.56,178.64,178.44,178.57,14700.0,151.5485,151.6164,151.4467,151.557,14700.0
2012-09-26 11:30:00,178.57,178.57,178.25,178.39,26200.0,151.557,151.557,151.2854,151.4042,26200.0
2012-09-26 11:40:00,178.36,178.77,178.35,178.6,83500.0,151.3788,151.7268,151.3703,151.5825,83500.0
2012-09-26 11:50:00,178.57,178.67,178.43,178.59,37500.0,151.557,151.6419,151.4382,151.574,37500.0
2012-09-26 12:00:00,178.58,178.91,178.58,178.86,13000.0,151.5655,151.8456,151.5655,151.8031,13000.0
2012-09-26 12:10:00,178.88,178.98,178.8,178.85,38900.0,151.8201,151.905,151.7522,151.7947,38900.0
2012-09-26 12:20:00,178.84,178.86,178.63,178.66,22700.0,151.7862,151.8031,151.6079,151.6334,22700.0
2012-09-26 12:30:00,178.68,178.75,178.61,178.75,7200.0,151.6504,151.7098,151.591,151.7098,7200.0
2012-09-26 12:40:00,178.76,178.79,178.66,178.67,11200.0,151.7183,151.7437,151.6334,151.6419,11200.0
2012-09-26 12:50:00,178.66,179.04,178.57,178.91,19800.0,151.6334,151.9559,151.557,151.8456,19800.0
2012-09-26 13:00:00,178.94,179.21,178.84,179.03,231300.0,151.871,152.1002,151.7862,151.9474,231300.0
2012-09-26 13:10:00,179.03,179.12,178.96,179.08,11400.0,151.9474,152.0238,151.888,151.9899,11400.0
2012-09-26 13:20:00,179.07,179.3,179.04,179.17,28100.0,151.9814,152.1766,151.9559,152.0663,28100.0
2012-09-26 13:30:00,179.19,179.27,179.08,179.08,13600.0,152.0832,152.1511,151.9899,151.9899,13600.0
2012-09-26 13:40:00,179.11,179.16,178.86,178.91,18200.0,152.0153,152.0578,151.8031,151.8456,18200.0
2012-09-26 13:50:00,178.92,179.06,178.6,178.63,34300.0,151.8541,151.9729,151.5825,151.6079,34300.0
2012-09-26 14:00:00,178.61,179.08,178.6,178.86,27000.0,151.591,151.9899,151.5825,151.8031,27000.0
2012-09-26 14:10:00,178.89,179.05,178.86,179.05,7600.0,151.8286,151.9644,151.8031,151.9644,7600.0
2012-09-26 14:20:00,179.04,179.23,178.91,178.93,12500.0,151.9559,152.1172,151.8456,151.8626,12500.0
2012-09-26 14:30:00,178.85,179.06,178.76,178.97,20300.0,151.7947,151.9729,151.7183,151.8965,20300.0
2012-09-26 14:40:00,178.98,178.99,178.84,178.89,9400.0,151.905,151.9135,151.7862,151.8286,9400.0
2012-09-26 14:50:00,178.79,178.85,178.65,178.85,24400.0,151.7437,151.7947,151.6249,151.7947,24400.0
2012-09-26 15:00:00,178.87,178.87,178.47,178.54,20900.0,151.8116,151.8116,151.4721,151.5316,20900.0
2012-09-26 15:10:00,178.62,178.83,178.56,178.73,31000.0,151.5995,151.7777,151.5485,151.6928,31000.0
2012-09-26 15:20:00,178.67,178.77,178.49,178.49,50200.0,151.6419,151.7268,151.4891,151.4891,50200.0
2012-09-26 15:30:00,178.5,178.63,178.38,178.52,42700.0,151.4976,151.6079,151.3958,151.5146,42700.0
2012-09-26 15:40:00,178.56,178.69,178.45,178.51,74900.0,151.5485,151.6589,151.4552,151.5061,74900.0
2012-09-26 15:50:00,178.49,178.73,178.46,178.68,132400.0,151.4891,151.6928,151.4637,151.6504,132400.0
2012-09-27 09:30:00,179.26,179.45,179.14,179.32,83100.0,152.1426,152.3039,152.0408,152.1936,83100.0
2012-09-27 09:40:00,179.31,179.31,179.1,179.18,53900.0,152.1851,152.1851,152.0068,152.0747,53900.0
2012-09-27 09:50:00,179.24,179.27,178.91,179.13,43800.0,152.1257,152.1511,151.8456,152.0323,43800.0
2012-09-27 10:00:00,179.11,179.19,178.75,178.94,39100.0,152.0153,152.0832,151.7098,151.871,39100.0
2012-09-27 10:10:00,178.92,179.39,178.8,179.22,37500.0,151.8541,152.253,151.7522,152.1087,37500.0
2012-09-27 10:20:00,179.18,179.34,179.09,179.15,52400.0,152.0747,152.2105,151.9984,152.0493,52400.0
2012-09-27 10:30:00,179.16,179.31,179.03,179.12,39300.0,152.0578,152.1851,151.9474,152.0238,39300.0
2012-09-27 10:40:00,179.12,179.38,179.11,179.32,55400.0,152.0238,152.2445,152.0153,152.1936,55400.0
2012-09-27 10:50:00,179.35,179.48,179.18,179.36,34500.0,152.219,152.3294,152.0747,152.2275,34500.0
2012-09-27 11:00:00,179.34,179.51,179.28,179.32,26400.0,152.2105,152.3548,152.1596,152.1936,26400.0
2012-09-27 11:10:00,179.32,179.47,179.3,179.37,31900.0,152.1936,152.3209,152.1766,152.236,31900.0
2012-09-27 11:20:00,179.36,179.51,179.11,179.38,32900.0,152.2275,152.3548,152.0153,152.2445,32900.0
2012-09-27 11:30:00,179.39,179.52,179.26,179.48,14900.0,152.253,152.3633,152.1426,152.3294,14900.0
2012-09-27 11:40:00,179.5,179.61,179.47,179.61,9500.0,152.3463,152.4397,152.3209,152.4397,9500.0
2012-09-27 11:50:00,179.62,180.11,179.58,180.07,42800.0,152.4482,152.8641,152.4142,152.8301,42800.0
2012-09-27 12:00:00,180.09,180.28,179.97,180.15,46500.0,152.8471,153.0083,152.7452,152.898,46500.0
2012-09-27 12:10:00,180.13,180.25,180.06,180.13,16500.0,152.881,152.9829,152.8216,152.881,16500.0
2012-09-27 12:20:00,180.1,180.56,180.06,180.39,39600.0,152.8556,153.246,152.8216,153.1017,39600.0
2012-09-27 12:30:00,180.39,180.47,180.25,180.31,35000.0,153.1017,153.1696,152.9829,153.0338,35000.0
2012-09-27 12:40:00,180.27,180.38,180.18,180.33,11200.0,152.9999,153.0932,152.9235,153.0508,11200.0
2012-09-27 12:50:00,180.32,180.46,180.29,180.45,23600.0,153.0423,153.1611,153.0168,153.1526,23600.0
2012-09-27 13:00:00,180.39,180.46,180.37,180.38,76800.0,153.1017,153.1611,153.0847,153.0932,76800.0
2012-09-27 13:10:00,180.37,180.54,180.37,180.42,18400.0,153.0847,153.229,153.0847,153.1272,18400.0
2012-09-27 13:20:00,180.43,180.57,180.43,180.52,12100.0,153.1356,153.2545,153.1356,153.212,12100.0
2012-09-27 13:30:00,180.53,180.94,180.5,180.9,38100.0,153.2205,153.5685,153.1951,153.5345,38100.0
2012-09-27 13:40:00,180.87,181.02,180.75,180.78,62200.0,153.5091,153.6364,153.4072,153.4327,62200.0
2012-09-27 13:50:00,180.76,180.77,180.62,180.76,14100.0,153.4157,153.4242,153.2969,153.4157,14100.0
2012-09-27 14:00:00,180.77,180.77,180.65,180.69,16000.0,153.4242,153.4242,153.3224,153.3563,16000.0
2012-09-27 14:10:00,180.68,180.87,180.66,180.87,17700.0,153.3478,153.5091,153.3309,153.5091,17700.0
2012-09-27 14:20:00,180.85,180.85,180.76,180.81,6000.0,153.4921,153.4921,153.4157,153.4582,6000.0
2012-09-27 14:30:00,180.81,180.9,180.78,180.85,9400.0,153.4582,153.5345,153.4327,153.4921,9400.0
2012-09-27 14:40:00,180.83,180.86,180.77,180.86,14900.0,153.4751,153.5006,153.4242,153.5006,14900.0
2012-09-27 14:50:00,180.85,180.94,180.69,180.7,29000.0,153.4921,153.5685,153.3563,153.3648,29000.0
2012-09-27 15:00:00,180.73,180.8,180.65,180.76,15000.0,153.3903,153.4497,153.3224,153.4157,15000.0
2012-09-27 15:10:00,180.74,180.78,180.57,180.61,27100.0,153.3988,153.4327,153.2545,153.2884,27100.0
2012-09-27 15:20:00,180.6,180.73,180.59,180.62,28400.0,153.2799,153.3903,153.2714,153.2969,28400.0
2012-09-27 15:30:00,180.6,180.83,180.58,180.66,46600.0,153.2799,153.4751,153.263,153.3309,46600.0
2012-09-27 15:40:00,180.64,180.72,180.34,180.54,90700.0,153.3139,153.3818,153.0593,153.229,90700.0
2012-09-27 15:50:00,180.51,180.66,180.38,180.66,113200.0,153.2035,153.3309,153.0932,153.3309,113200.0
2012-09-28 09:30:00,179.83,179.98,179.5,179.79,68900.0,152.6264,152.7537,152.3463,152.5925,68900.0
2012-09-28 09:40:00,179.75,179.78,179.02,179.31,66300.0,152.5585,152.584,151.9389,152.1851,66300.0
2012-09-28 09:50:00,179.29,179.39,179.02,179.31,36100.0,152.1681,152.253,151.9389,152.1851,36100.0
2012-09-28 10:00:00,179.29,179.69,179.29,179.52,65800.0,152.1681,152.5076,152.1681,152.3633,65800.0
2012-09-28 10:10:00,179.57,179.62,179.26,179.35,37700.0,152.4057,152.4482,152.1426,152.219,37700.0
2012-09-28 10:20:00,179.32,179.46,178.99,179.14,62100.0,152.1936,152.3124,151.9135,152.0408,62100.0
2012-09-28 10:30:00,179.12,179.48,179.07,179.42,57200.0,152.0238,152.3294,151.9814,152.2784,57200.0
2012-09-28 10:40:00,179.43,179.52,179.24,179.44,38800.0,152.2869,152.3633,152.1257,152.2954,38800.0
2012-09-28 10:50:00,179.46,179.51,179.27,179.51,52900.0,152.3124,152.3548,152.1511,152.3548,52900.0
2012-09-28 11:00:00,179.5,179.62,179.39,179.62,33200.0,152.3463,152.4482,152.253,152.4482,33200.0
2012-09-28 11:10:00,179.58,179.58,179.28,179.44,36300.0,152.4142,152.4142,152.1596,152.2954,36300.0
2012-09-28 11:20:00,179.41,179.51,179.21,179.22,46900.0,152.2699,152.3548,152.1002,152.1087,46900.0
2012-09-28 11:30:00,179.23,179.55,179.23,179.4,76200.0,152.1172,152.3888,152.1172,152.2615,76200.0
2012-09-28 11:40:00,179.42,179.73,179.42,179.63,26400.0,152.2784,152.5415,152.2784,152.4567,26400.0
2012-09-28 11:50:00,179.62,179.63,179.47,179.63,53700.0,152.4482,152.4567,152.3209,152.4567,53700.0
2012-09-28 12:00:00,179.65,179.97,179.62,179.91,48300.0,152.4736,152.7452,152.4482,152.6943,48300.0
2012-09-28 12:10:00,179.91,180.19,179.9,180.04,46500.0,152.6943,152.932,152.6858,152.8046,46500.0
2012-09-28 12:20:00,180.05,180.06,179.69,179.76,30700.0,152.8131,152.8216,152.5076,152.567,30700.0
2012-09-28 12:30:00,179.76,179.89,179.75,179.78,15900.0,152.567,152.6773,152.5585,152.584,15900.0
2012-09-28 12:40:00,179.79,179.85,179.71,179.85,16500.0,152.5925,152.6434,152.5246,152.6434,16500.0
2012-09-28 12:50:00,179.84,180.01,179.83,180.0,12200.0,152.6349,152.7792,152.6264,152.7707,12200.0
2012-09-28 13:00:00,180.02,180.09,179.88,179.94,55300.0,152.7877,152.8471,152.6688,152.7198,55300.0
2012-09-28 13:10:00,179.95,180.04,179.66,179.97,32600.0,152.7283,152.8046,152.4821,152.7452,32600.0
2012-09-28 13:20:00,179.99,180.28,179.99,180.21,16800.0,152.7622,153.0083,152.7622,152.9489,16800.0
2012-09-28 13:30:00,180.23,180.62,180.23,180.62,43700.0,152.9659,153.2969,152.9659,153.2969,43700.0
2012-09-28 13:40:00,180.64,180.69,180.56,180.6,39900.0,153.3139,153.3563,153.246,153.2799,39900.0
2012-09-28 13:50:00,180.6,180.6,180.47,180.53,16200.0,153.2799,153.2799,153.1696,153.2205,16200.0
2012-09-28 14:00:00,180.49,180.61,180.31,180.31,20000.0,153.1866,153.2884,153.0338,153.0338,20000.0
2012-09-28 14:10:00,180.3,180.5,180.3,180.37,14800.0,153.0253,153.1951,153.0253,153.0847,14800.0
2012-09-28 14:20:00,180.39,180.41,180.17,180.22,32500.0,153.1017,153.1187,152.915,152.9574,32500.0
2012-09-28 14:30:00,180.22,180.27,180.07,180.25,22200.0,152.9574,152.9999,152.8301,152.9829,22200.0
2012-09-28 14:40:00,180.23,180.37,180.2,180.35,18800.0,152.9659,153.0847,152.9404,153.0678,18800.0
2012-09-28 14:50:00,180.37,180.41,180.31,180.35,17000.0,153.0847,153.1187,153.0338,153.0678,17000.0
2012-09-28 15:00:00,180.36,180.4,180.22,180.31,25700.0,153.0762,153.1102,152.9574,153.0338,25700.0
2012-09-28 15:10:00,180.31,180.47,180.12,180.13,38700.0,153.0338,153.1696,152.8725,152.881,38700.0
2012-09-28 15:20:00,180.13,180.27,180.06,180.19,26500.0,152.881,152.9999,152.8216,152.932,26500.0
2012-09-28 15:30:00,180.19,180.34,179.88,179.99,56900.0,152.932,153.0593,152.6688,152.7622,56900.0
2012-09-28 15:40:00,179.97,180.57,179.93,180.41,87300.0,152.7452,153.2545,152.7113,153.1187,87300.0
2012-09-28 15:50:00,180.42,180.53,179.88,179.88,389200.0,153.1272,153.2205,152.6688,152.6688,389200.0
2012-10-01 09:30:00,180.91,180.91,179.65,180.31,129600.0,153.543,153.543,152.4736,153.0338,129600.0
2012-10-01 09:40:00,180.27,180.28,179.68,179.7,125700.0,152.9999,153.0083,152.4991,152.5161,125700.0
2012-10-01 09:50:00,179.7,179.7,179.43,179.54,175600.0,152.5161,152.5161,152.2869,152.3803,175600.0
2012-10-01 10:00:00,179.63,180.81,179.59,180.71,202400.0,152.4567,153.4582,152.4227,153.3733,202400.0
2012-10-01 10:10:00,180.72,180.94,180.56,180.58,97500.0,153.3818,153.5685,153.246,153.263,97500.0
2012-10-01 10:20:00,180.58,180.6,180.13,180.3,92600.0,153.263,153.2799,152.881,153.0253,92600.0
2012-10-01 10:30:00,180.29,180.33,179.97,180.11,58900.0,153.0168,153.0508,152.7452,152.8641,58900.0
2012-10-01 10:40:00,180.08,180.09,179.75,179.75,127000.0,152.8386,152.8471,152.5585,152.5585,127000.0
2012-10-01 10:50:00,179.75,179.99,179.68,179.87,39400.0,152.5585,152.7622,152.4991,152.6604,39400.0
2012-10-01 11:00:00,179.88,180.2,179.88,180.08,31600.0,152.6688,152.9404,152.6688,152.8386,31600.0
2012-10-01 11:10:00,180.07,180.26,180.05,180.08,49500.0,152.8301,152.9914,152.8131,152.8386,49500.0
2012-10-01 11:20:00,180.08,180.13,179.83,179.87,57700.0,152.8386,152.881,152.6264,152.6604,57700.0
2012-10-01 11:30:00,179.84,179.87,179.72,179.76,29000.0,152.6349,152.6604,152.5331,152.567,29000.0
2012-10-01 11:40:00,179.74,179.87,179.7,179.7,20400.0,152.55,152.6604,152.5161,152.5161,20400.0
2012-10-01 11:50:00,179.71,179.71,179.17,179.31,133100.0,152.5246,152.5246,152.0663,152.1851,133100.0
2012-10-01 12:00:00,179.33,179.33,179.13,179.21,191000.0,152.202,152.202,152.0323,152.1002,191000.0
2012-10-01 12:10:00,179.18,179.41,179.18,179.32,33400.0,152.0747,152.2699,152.0747,152.1936,33400.0
2012-10-01 12:20:00,179.29,179.34,179.17,179.28,33200.0,152.1681,152.2105,152.0663,152.1596,33200.0
2012-10-01 12:30:00,179.26,179.33,179.04,179.11,86400.0,152.1426,152.202,151.9559,152.0153,86400.0
2012-10-01 12:40:00,179.09,179.22,178.61,178.61,155600.0,151.9984,152.1087,151.591,151.591,155600.0
2012-10-01 12:50:00,178.61,178.74,178.47,178.7,96800.0,151.591,151.7013,151.4721,151.6674,96800.0
2012-10-01 13:00:00,178.7,178.72,178.45,178.46,110000.0,151.6674,151.6843,151.4552,151.4637,110000.0
2012-10-01 13:10:00,178.45,178.47,178.21,178.29,239500.0,151.4552,151.4721,151.2515,151.3194,239500.0
2012-10-01 13:20:00,178.26,178.52,178.18,178.52,104400.0,151.2939,151.5146,151.226,151.5146,104400.0
2012-10-01 13:30:00,178.49,178.5,178.07,178.09,146300.0,151.4891,151.4976,151.1327,151.1496,146300.0
2012-10-01 13:40:00,178.07,178.3,177.95,178.28,281700.0,151.1327,151.3279,151.0308,151.3109,281700.0
2012-10-01 13:50:00,178.28,178.73,178.26,178.73,79900.0,151.3109,151.6928,151.2939,151.6928,79900.0
2012-10-01 14:00:00,178.73,179.06,178.66,179.01,70900.0,151.6928,151.9729,151.6334,151.9305,70900.0
2012-10-01 14:10:00,178.97,179.09,178.88,178.98,103100.0,151.8965,151.9984,151.8201,151.905,103100.0
2012-10-01 14:20:00,178.98,179.42,178.93,179.4,212100.0,151.905,152.2784,151.8626,152.2615,212100.0
2012-10-01 14:30:00,179.41,179.54,179.27,179.47,231100.0,152.2699,152.3803,152.1511,152.3209,231100.0
2012-10-01 14:40:00,179.45,179.5,179.25,179.33,247800.0,152.3039,152.3463,152.1342,152.202,247800.0
2012-10-01 14:50:00,179.34,179.57,179.33,179.54,86200.0,152.2105,152.4057,152.202,152.3803,86200.0
2012-10-01 15:00:00,179.55,179.58,179.23,179.23,133600.0,152.3888,152.4142,152.1172,152.1172,133600.0
2012-10-01 15:10:00,179.23,179.23,178.82,178.84,170300.0,152.1172,152.1172,151.7692,151.7862,170300.0
2012-10-01 15:20:00,178.85,179.03,178.54,179.03,177800.0,151.7947,151.9474,151.5316,151.9474,177800.0
2012-10-01 15:30:00,178.97,179.1,178.75,178.92,151900.0,151.8965,152.0068,151.7098,151.8541,151900.0
2012-10-01 15:40:00,178.94,179.35,178.91,179.26,178500.0,151.871,152.219,151.8456,152.1426,178500.0
2012-10-01 15:50:00,179.25,179.41,179.08,179.1,274800.0,152.1342,152.2699,151.9899,152.0068,274800.0
2012-10-02 09:30:00,179.63,180.11,179.56,179.78,113400.0,152.4567,152.8641,152.3973,152.584,113400.0
2012-10-02 09:40:00,179.75,179.92,179.56,179.75,48000.0,152.5585,152.7028,152.3973,152.5585,48000.0
2012-10-02 09:50:00,179.76,179.86,179.51,179.64,76200.0,152.567,152.6519,152.3548,152.4652,76200.0
2012-10-02 10:00:00,179.6,179.61,179.03,179.36,83200.0,152.4312,152.4397,151.9474,152.2275,83200.0
2012-10-02 10:10:00,179.31,179.53,179.28,179.51,38100.0,152.1851,152.3718,152.1596,152.3548,38100.0
2012-10-02 10:20:00,179.55,179.74,179.52,179.71,47900.0,152.3888,152.55,152.3633,152.5246,47900.0
2012-10-02 10:30:00,179.73,180.0,179.64,179.85,52500.0,152.5415,152.7707,152.4652,152.6434,52500.0
2012-10-02 10:40:00,179.82,179.92,179.67,179.77,24500.0,152.6179,152.7028,152.4906,152.5755,24500.0
2012-10-02 10:50:00,179.74,179.83,179.3,179.43,64200.0,152.55,152.6264,152.1766,152.2869,64200.0
2012-10-02 11:00:00,179.4,179.5,179.27,179.32,36900.0,152.2615,152.3463,152.1511,152.1936,36900.0
2012-10-02 11:10:00,179.31,179.71,179.26,179.6,49500.0,152.1851,152.5246,152.1426,152.4312,49500.0
2012-10-02 11:20:00,179.6,179.66,179.43,179.53,38000.0,152.4312,152.4821,152.2869,152.3718,38000.0
2012-10-02 11:30:00,179.53,179.85,178.96,179.24,87200.0,152.3718,152.6434,151.888,152.1257,87200.0
2012-10-02 11:40:00,179.2,179.49,178.98,179.28,99800.0,152.0917,152.3378,151.905,152.1596,99800.0
2012-10-02 11:50:00,179.24,179.54,179.17,179.43,109900.0,152.1257,152.3803,152.0663,152.2869,109900.0
2012-10-02 12:00:00,179.41,179.55,179.28,179.43,54500.0,152.2699,152.3888,152.1596,152.2869,54500.0
2012-10-02 12:10:00,179.44,179.76,179.33,179.57,49400.0,152.2954,152.567,152.202,152.4057,49400.0
2012-10-02 12:20:00,179.59,179.64,179.38,179.51,20800.0,152.4227,152.4652,152.2445,152.3548,20800.0
2012-10-02 12:30:00,179.51,179.57,179.31,179.46,22400.0,152.3548,152.4057,152.1851,152.3124,22400.0
2012-10-02 12:40:00,179.42,179.57,179.34,179.4,30000.0,152.2784,152.4057,152.2105,152.2615,30000.0
2012-10-02 12:50:00,179.45,179.57,179.38,179.4,14100.0,152.3039,152.4057,152.2445,152.2615,14100.0
2012-10-02 13:00:00,179.41,179.55,179.41,179.55,10600.0,152.2699,152.3888,152.2699,152.3888,10600.0
2012-10-02 13:10:00,179.53,179.57,179.48,179.53,12900.0,152.3718,152.4057,152.3294,152.3718,12900.0
2012-10-02 13:20:00,179.55,179.55,179.43,179.48,11000.0,152.3888,152.3888,152.2869,152.3294,11000.0
2012-10-02 13:30:00,179.51,179.73,179.34,179.7,33300.0,152.3548,152.5415,152.2105,152.5161,33300.0
2012-10-02 13:40:00,179.68,179.78,179.55,179.55,34600.0,152.4991,152.584,152.3888,152.3888,34600.0
2012-10-02 13:50:00,179.57,179.57,179.11,179.49,52500.0,152.4057,152.4057,152.0153,152.3378,52500.0
2012-10-02 14:00:00,179.45,179.58,179.33,179.46,26200.0,152.3039,152.4142,152.202,152.3124,26200.0
2012-10-02 14:10:00,179.47,179.62,179.37,179.44,18200.0,152.3209,152.4482,152.236,152.2954,18200.0
2012-10-02 14:20:00,179.45,179.49,179.13,179.33,29700.0,152.3039,152.3378,152.0323,152.202,29700.0
2012-10-02 14:30:00,179.33,179.33,179.16,179.21,34300.0,152.202,152.202,152.0578,152.1002,34300.0
2012-10-02 14:40:00,179.16,179.33,179.06,179.22,37900.0,152.0578,152.202,151.9729,152.1087,37900.0
2012-10-02 14:50:00,179.2,179.29,179.09,179.21,38700.0,152.0917,152.1681,151.9984,152.1002,38700.0
2012-10-02 15:00:00,179.21,179.4,179.15,179.32,34700.0,152.1002,152.2615,152.0493,152.1936,34700.0
2012-10-02 15:10:00,179.32,179.41,179.13,179.41,38000.0,152.1936,152.2699,152.0323,152.2699,38000.0
2012-10-02 15:20:00,179.42,179.5,179.3,179.47,31800.0,152.2784,152.3463,152.1766,152.3209,31800.0
2012-10-02 15:30:00,179.48,179.66,179.37,179.59,50000.0,152.3294,152.4821,152.236,152.4227,50000.0
2012-10-02 15:40:00,179.59,179.75,179.49,179.57,68700.0,152.4227,152.5585,152.3378,152.4057,68700.0
2012-10-02 15:50:00,179.57,179.86,179.57,179.83,113500.0,152.4057,152.6519,152.4057,152.6264,113500.0
2012-10-03 09:30:00,180.28,180.36,179.88,179.88,63700.0,153.0083,153.0762,152.6688,152.6688,63700.0
2012-10-03 09:40:00,179.86,180.02,179.49,179.56,56400.0,152.6519,152.7877,152.3378,152.3973,56400.0
2012-10-03 09:50:00,179.62,179.74,179.3,179.43,41600.0,152.4482,152.55,152.1766,152.2869,41600.0
2012-10-03 10:00:00,179.47,179.72,178.94,179.38,95400.0,152.3209,152.5331,151.871,152.2445,95400.0
2012-10-03 10:10:00,179.35,180.15,179.35,180.11,71500.0,152.219,152.898,152.219,152.8641,71500.0
2012-10-03 10:20:00,180.14,180.21,179.99,180.07,52700.0,152.8895,152.9489,152.7622,152.8301,52700.0
2012-10-03 10:30:00,180.09,180.17,179.77,179.96,102300.0,152.8471,152.915,152.5755,152.7367,102300.0
2012-10-03 10:40:00,179.98,180.03,179.76,179.8,90500.0,152.7537,152.7962,152.567,152.601,90500.0
2012-10-03 10:50:00,179.82,179.85,179.63,179.78,45900.0,152.6179,152.6434,152.4567,152.584,45900.0
2012-10-03 11:00:00,179.76,180.1,179.76,180.07,62900.0,152.567,152.8556,152.567,152.8301,62900.0
2012-10-03 11:10:00,180.09,180.44,180.09,180.18,76000.0,152.8471,153.1441,152.8471,152.9235,76000.0
2012-10-03 11:20:00,180.18,180.31,180.15,180.19,22300.0,152.9235,153.0338,152.898,152.932,22300.0
2012-10-03 11:30:00,180.17,180.25,180.13,180.2,30200.0,152.915,152.9829,152.881,152.9404,30200.0
2012-10-03 11:40:00,180.21,180.58,180.16,180.48,62800.0,152.9489,153.263,152.9065,153.1781,62800.0
2012-10-03 11:50:00,180.52,180.6,180.27,180.51,148200.0,153.212,153.2799,152.9999,153.2035,148200.0
2012-10-03 12:00:00,180.51,180.53,180.38,180.41,26000.0,153.2035,153.2205,153.0932,153.1187,26000.0
2012-10-03 12:10:00,180.45,180.51,180.42,180.49,9100.0,153.1526,153.2035,153.1272,153.1866,9100.0
2012-10-03 12:20:00,180.49,180.6,180.45,180.58,27500.0,153.1866,153.2799,153.1526,153.263,27500.0
2012-10-03 12:30:00,180.64,180.72,180.54,180.6,32300.0,153.3139,153.3818,153.229,153.2799,32300.0
2012-10-03 12:40:00,180.58,180.59,180.47,180.56,11500.0,153.263,153.2714,153.1696,153.246,11500.0
2012-10-03 12:50:00,180.53,180.58,180.4,180.49,26200.0,153.2205,153.263,153.1102,153.1866,26200.0
2012-10-03 13:00:00,180.47,180.49,180.35,180.39,5800.0,153.1696,153.1866,153.0678,153.1017,5800.0
2012-10-03 13:10:00,180.39,180.5,180.38,180.47,8200.0,153.1017,153.1951,153.0932,153.1696,8200.0
2012-10-03 13:20:00,180.48,180.56,180.42,180.47,7900.0,153.1781,153.246,153.1272,153.1696,7900.0
2012-10-03 13:30:00,180.42,180.44,179.78,179.9,56500.0,153.1272,153.1441,152.584,152.6858,56500.0
2012-10-03 13:40:00,179.9,180.04,179.81,179.97,51700.0,152.6858,152.8046,152.6094,152.7452,51700.0
2012-10-03 13:50:00,179.96,180.15,179.96,179.97,29300.0,152.7367,152.898,152.7367,152.7452,29300.0
2012-10-03 14:00:00,179.95,180.1,179.92,180.06,25400.0,152.7283,152.8556,152.7028,152.8216,25400.0
2012-10-03 14:10:00,180.08,180.12,179.91,179.92,14800.0,152.8386,152.8725,152.6943,152.7028,14800.0
2012-10-03 14:20:00,179.92,180.01,179.67,179.77,59800.0,152.7028,152.7792,152.4906,152.5755,59800.0
2012-10-03 14:30:00,179.76,180.05,179.71,179.95,47900.0,152.567,152.8131,152.5246,152.7283,47900.0
2012-10-03 14:40:00,179.93,179.93,179.8,179.83,14500.0,152.7113,152.7113,152.601,152.6264,14500.0
2012-10-03 14:50:00,179.81,179.85,179.55,179.69,130500.0,152.6094,152.6434,152.3888,152.5076,130500.0
2012-10-03 15:00:00,179.71,179.71,179.43,179.56,91800.0,152.5246,152.5246,152.2869,152.3973,91800.0
2012-10-03 15:10:00,179.56,179.85,179.45,179.64,73300.0,152.3973,152.6434,152.3039,152.4652,73300.0
2012-10-03 15:20:00,179.63,180.03,179.52,179.88,74500.0,152.4567,152.7962,152.3633,152.6688,74500.0
2012-10-03 15:30:00,179.88,179.91,179.68,179.88,108700.0,152.6688,152.6943,152.4991,152.6688,108700.0
2012-10-03 15:40:00,179.89,180.01,179.81,179.85,95500.0,152.6773,152.7792,152.6094,152.6434,95500.0
2012-10-03 15:50:00,179.84,179.97,179.74,179.86,131600.0,152.6349,152.7452,152.55,152.6519,131600.0
2012-10-04 09:30:00,180.38,180.51,179.94,180.08,175500.0,153.0932,153.2035,152.7198,152.8386,175500.0
2012-10-04 09:40:00,180.07,180.23,179.88,180.2,155800.0,152.8301,152.9659,152.6688,152.9404,155800.0
2012-10-04 09:50:00,180.2,180.26,180.01,180.16,61400.0,152.9404,152.9914,152.7792,152.9065,61400.0
2012-10-04 10:00:00,180.15,180.81,180.04,180.75,218100.0,152.898,153.4582,152.8046,153.4072,218100.0
2012-10-04 10:10:00,180.75,181.17,180.75,180.93,139800.0,153.4072,153.7637,153.4072,153.56,139800.0
2012-10-04 10:20:00,180.94,181.02,180.79,180.79,77900.0,153.5685,153.6364,153.4412,153.4412,77900.0
2012-10-04 10:30:00,180.78,180.87,180.62,180.73,72300.0,153.4327,153.5091,153.2969,153.3903,72300.0
2012-10-04 10:40:00,180.74,180.79,180.46,180.54,101200.0,153.3988,153.4412,153.1611,153.229,101200.0
2012-10-04 10:50:00,180.54,180.67,180.37,180.51,95200.0,153.229,153.3393,153.0847,153.2035,95200.0
2012-10-04 11:00:00,180.5,180.6,180.18,180.34,128500.0,153.1951,153.2799,152.9235,153.0593,128500.0
2012-10-04 11:10:00,180.33,180.49,180.24,180.27,79000.0,153.0508,153.1866,152.9744,152.9999,79000.0
2012-10-04 11:20:00,180.26,180.26,179.74,179.77,213600.0,152.9914,152.9914,152.55,152.5755,213600.0
2012-10-04 11:30:00,179.79,179.91,179.67,179.85,76500.0,152.5925,152.6943,152.4906,152.6434,76500.0
2012-10-04 11:40:00,179.85,180.06,179.83,179.97,40700.0,152.6434,152.8216,152.6264,152.7452,40700.0
2012-10-04 11:50:00,180.0,180.12,179.93,180.09,22700.0,152.7707,152.8725,152.7113,152.8471,22700.0
2012-10-04 12:00:00,180.08,180.38,179.99,180.35,164100.0,152.8386,153.0932,152.7622,153.0678,164100.0
2012-10-04 12:10:00,180.38,180.58,180.36,180.48,41500.0,153.0932,153.263,153.0762,153.1781,41500.0
2012-10-04 12:20:00,180.51,180.6,180.5,180.52,26300.0,153.2035,153.2799,153.1951,153.212,26300.0
2012-10-04 12:30:00,180.56,180.67,180.54,180.55,26200.0,153.246,153.3393,153.229,153.2375,26200.0
2012-10-04 12:40:00,180.59,180.62,180.42,180.49,39000.0,153.2714,153.2969,153.1272,153.1866,39000.0
2012-10-04 12:50:00,180.49,180.5,180.33,180.44,31000.0,153.1866,153.1951,153.0508,153.1441,31000.0
2012-10-04 13:00:00,180.46,180.61,180.43,180.61,21000.0,153.1611,153.2884,153.1356,153.2884,21000.0
2012-10-04 13:10:00,180.61,180.68,180.53,180.65,17600.0,153.2884,153.3478,153.2205,153.3224,17600.0
2012-10-04 13:20:00,180.66,180.91,180.64,180.86,104900.0,153.3309,153.543,153.3139,153.5006,104900.0
2012-10-04 13:30:00,180.87,181.13,180.87,181.02,117100.0,153.5091,153.7298,153.5091,153.6364,117100.0
2012-10-04 13:40:00,181.02,181.04,180.92,181.01,140500.0,153.6364,153.6534,153.5515,153.6279,140500.0
2012-10-04 13:50:00,181.0,181.24,180.97,181.22,153900.0,153.6194,153.8231,153.594,153.8061,153900.0
2012-10-04 14:00:00,181.22,181.26,180.66,180.96,218400.0,153.8061,153.8401,153.3309,153.5855,218400.0
2012-10-04 14:10:00,180.97,181.02,180.77,180.82,58100.0,153.594,153.6364,153.4242,153.4667,58100.0
2012-10-04 14:20:00,180.8,180.89,180.71,180.83,247600.0,153.4497,153.5261,153.3733,153.4751,247600.0
2012-10-04 14:30:00,180.84,180.92,180.74,180.88,32900.0,153.4836,153.5515,153.3988,153.5176,32900.0
2012-10-04 14:40:00,180.91,181.05,180.91,180.96,53800.0,153.543,153.6619,153.543,153.5855,53800.0
2012-10-04 14:50:00,180.95,180.95,180.77,180.87,27200.0,153.577,153.577,153.4242,153.5091,27200.0
2012-10-04 15:00:00,180.88,181.0,180.87,180.98,32700.0,153.5176,153.6194,153.5091,153.6024,32700.0
2012-10-04 15:10:00,180.97,181.11,180.96,181.07,26700.0,153.594,153.7128,153.5855,153.6788,26700.0
2012-10-04 15:20:00,181.06,181.06,180.83,180.97,20000.0,153.6703,153.6703,153.4751,153.594,20000.0
2012-10-04 15:30:00,181.0,181.12,180.95,181.08,30200.0,153.6194,153.7213,153.577,153.6873,30200.0
2012-10-04 15:40:00,181.07,181.13,181.0,181.07,70400.0,153.6788,153.7298,153.6194,153.6788,70400.0
2012-10-04 15:50:00,181.08,181.46,180.93,181.45,261500.0,153.6873,154.0098,153.56,154.0013,261500.0
2012-10-05 09:30:00,182.26,182.59,182.02,182.51,104600.0,154.6888,154.9689,154.4851,154.901,104600.0
2012-10-05 09:40:00,182.5,182.55,181.94,182.17,97300.0,154.8925,154.9349,154.4172,154.6124,97300.0
2012-10-05 09:50:00,182.17,182.58,182.11,182.34,145700.0,154.6124,154.9604,154.5615,154.7567,145700.0
2012-10-05 10:00:00,182.37,182.39,182.18,182.39,63500.0,154.7822,154.7992,154.6209,154.7992,63500.0
2012-10-05 10:10:00,182.41,182.82,182.39,182.8,57700.0,154.8161,155.1641,154.7992,155.1471,57700.0
2012-10-05 10:20:00,182.8,183.05,182.8,182.95,43200.0,155.1471,155.3593,155.1471,155.2744,43200.0
2012-10-05 10:30:00,182.95,183.03,182.9,182.96,54900.0,155.2744,155.3423,155.232,155.2829,54900.0
2012-10-05 10:40:00,182.98,183.04,182.75,182.83,151700.0,155.2999,155.3508,155.1047,155.1726,151700.0
2012-10-05 10:50:00,182.84,182.9,182.77,182.86,38800.0,155.1811,155.232,155.1217,155.1981,38800.0
2012-10-05 11:00:00,182.84,182.89,182.64,182.72,34100.0,155.1811,155.2235,155.0113,155.0792,34100.0
2012-10-05 11:10:00,182.73,182.89,182.71,182.86,38000.0,155.0877,155.2235,155.0707,155.1981,38000.0
2012-10-05 11:20:00,182.86,182.89,182.62,182.69,33600.0,155.1981,155.2235,154.9944,155.0538,33600.0
2012-10-05 11:30:00,182.67,182.85,182.67,182.72,36000.0,155.0368,155.1896,155.0368,155.0792,36000.0
2012-10-05 11:40:00,182.67,182.67,182.39,182.5,24600.0,155.0368,155.0368,154.7992,154.8925,24600.0
2012-10-05 11:50:00,182.53,182.6,182.46,182.54,33900.0,154.918,154.9774,154.8586,154.9265,33900.0
2012-10-05 12:00:00,182.56,182.59,182.29,182.32,34300.0,154.9434,154.9689,154.7143,154.7397,34300.0
2012-10-05 12:10:00,182.28,182.74,182.26,182.61,48600.0,154.7058,155.0962,154.6888,154.9859,48600.0
2012-10-05 12:20:00,182.6,182.66,182.53,182.61,28000.0,154.9774,155.0283,154.918,154.9859,28000.0
2012-10-05 12:30:00,182.63,182.73,182.61,182.61,13100.0,155.0028,155.0877,154.9859,154.9859,13100.0
2012-10-05 12:40:00,182.64,182.73,182.45,182.45,20000.0,155.0113,155.0877,154.8501,154.8501,20000.0
2012-10-05 12:50:00,182.47,182.53,182.38,182.47,17900.0,154.867,154.918,154.7907,154.867,17900.0
2012-10-05 13:00:00,182.48,182.53,182.44,182.48,14400.0,154.8755,154.918,154.8416,154.8755,14400.0
2012-10-05 13:10:00,182.48,182.51,182.38,182.45,13600.0,154.8755,154.901,154.7907,154.8501,13600.0
2012-10-05 13:20:00,182.47,182.47,182.08,182.1,21800.0,154.867,154.867,154.536,154.553,21800.0
2012-10-05 13:30:00,182.09,182.23,182.03,182.17,22700.0,154.5445,154.6634,154.4936,154.6124,22700.0
2012-10-05 13:40:00,182.17,182.2,181.93,181.93,16000.0,154.6124,154.6379,154.4087,154.4087,16000.0
2012-10-05 13:50:00,181.94,182.09,181.9,182.04,19500.0,154.4172,154.5445,154.3833,154.5021,19500.0
2012-10-05 14:00:00,182.03,182.08,181.96,181.96,10500.0,154.4936,154.536,154.4342,154.4342,10500.0
2012-10-05 14:10:00,181.95,182.17,181.84,182.1,33900.0,154.4257,154.6124,154.3324,154.553,33900.0
2012-10-05 14:20:00,182.09,182.09,181.94,181.98,33500.0,154.5445,154.5445,154.4172,154.4512,33500.0
2012-10-05 14:30:00,181.94,181.95,181.77,181.78,15500.0,154.4172,154.4257,154.2729,154.2814,15500.0
2012-10-05 14:40:00,181.77,181.95,181.74,181.74,114300.0,154.2729,154.4257,154.2475,154.2475,114300.0
2012-10-05 14:50:00,181.76,181.78,181.31,181.36,41300.0,154.2645,154.2814,153.8825,153.925,41300.0
2012-10-05 15:00:00,181.36,181.52,181.24,181.35,27300.0,153.925,154.0608,153.8231,153.9165,27300.0
2012-10-05 15:10:00,181.32,181.45,181.07,181.4,79000.0,153.891,154.0013,153.6788,153.9589,79000.0
2012-10-05 15:20:00,181.39,181.58,181.3,181.46,57200.0,153.9504,154.1117,153.874,154.0098,57200.0
2012-10-05 15:30:00,181.45,181.46,181.02,181.13,170400.0,154.0013,154.0098,153.6364,153.7298,170400.0
2012-10-05 15:40:00,181.16,181.44,181.15,181.43,73400.0,153.7552,153.9929,153.7467,153.9844,73400.0
2012-10-05 15:50:00,181.43,181.53,181.25,181.52,200900.0,153.9844,154.0692,153.8316,154.0608,200900.0
2012-10-08 09:30:00,180.53,180.62,180.27,180.47,47200.0,153.2205,153.2969,152.9999,153.1696,47200.0
2012-10-08 09:40:00,180.36,180.89,180.34,180.57,60900.0,153.0762,153.5261,153.0593,153.2545,60900.0
2012-10-08 09:50:00,180.54,180.95,180.53,180.85,53900.0,153.229,153.577,153.2205,153.4921,53900.0
2012-10-08 10:00:00,180.87,181.28,180.87,181.19,72400.0,153.5091,153.8571,153.5091,153.7807,72400.0
2012-10-08 10:10:00,181.22,181.31,181.05,181.11,40100.0,153.8061,153.8825,153.6619,153.7128,40100.0
2012-10-08 10:20:00,181.14,181.14,180.86,180.88,42100.0,153.7382,153.7382,153.5006,153.5176,42100.0
2012-10-08 10:30:00,180.92,181.14,180.79,181.09,45600.0,153.5515,153.7382,153.4412,153.6958,45600.0
2012-10-08 10:40:00,181.1,181.39,181.06,181.11,53800.0,153.7043,153.9504,153.6703,153.7128,53800.0
2012-10-08 10:50:00,181.11,181.3,181.01,181.02,54000.0,153.7128,153.874,153.6279,153.6364,54000.0
2012-10-08 11:00:00,181.03,181.15,180.84,180.85,44300.0,153.6449,153.7467,153.4836,153.4921,44300.0
2012-10-08 11:10:00,180.85,180.93,180.74,180.78,29000.0,153.4921,153.56,153.3988,153.4327,29000.0
2012-10-08 11:20:00,180.75,180.85,180.71,180.81,20400.0,153.4072,153.4921,153.3733,153.4582,20400.0
2012-10-08 11:30:00,180.81,180.81,180.55,180.58,19700.0,153.4582,153.4582,153.2375,153.263,19700.0
2012-10-08 11:40:00,180.57,180.58,180.45,180.48,14900.0,153.2545,153.263,153.1526,153.1781,14900.0
2012-10-08 11:50:00,180.44,180.68,180.42,180.65,10300.0,153.1441,153.3478,153.1272,153.3224,10300.0
2012-10-08 12:00:00,180.68,180.72,180.55,180.65,10500.0,153.3478,153.3818,153.2375,153.3224,10500.0
2012-10-08 12:10:00,180.66,180.84,180.66,180.78,18200.0,153.3309,153.4836,153.3309,153.4327,18200.0
2012-10-08 12:20:00,180.75,180.79,180.65,180.75,12800.0,153.4072,153.4412,153.3224,153.4072,12800.0
2012-10-08 12:30:00,180.8,180.85,180.72,180.76,14800.0,153.4497,153.4921,153.3818,153.4157,14800.0
2012-10-08 12:40:00,180.79,180.79,180.72,180.76,12700.0,153.4412,153.4412,153.3818,153.4157,12700.0
2012-10-08 12:50:00,180.76,180.93,180.69,180.92,18700.0,153.4157,153.56,153.3563,153.5515,18700.0
2012-10-08 13:00:00,180.94,181.03,180.72,180.79,43600.0,153.5685,153.6449,153.3818,153.4412,43600.0
2012-10-08 13:10:00,180.81,180.9,180.75,180.89,92300.0,153.4582,153.5345,153.4072,153.5261,92300.0
2012-10-08 13:20:00,180.86,180.89,180.78,180.81,9000.0,153.5006,153.5261,153.4327,153.4582,9000.0
2012-10-08 13:30:00,180.83,181.0,180.78,180.86,17400.0,153.4751,153.6194,153.4327,153.5006,17400.0
2012-10-08 13:40:00,180.86,180.96,180.74,180.77,10600.0,153.5006,153.5855,153.3988,153.4242,10600.0
2012-10-08 13:50:00,180.79,180.81,180.66,180.7,22200.0,153.4412,153.4582,153.3309,153.3648,22200.0
2012-10-08 14:00:00,180.69,180.79,180.67,180.71,14400.0,153.3563,153.4412,153.3393,153.3733,14400.0
2012-10-08 14:10:00,180.74,180.83,180.65,180.81,13100.0,153.3988,153.4751,153.3224,153.4582,13100.0
2012-10-08 14:20:00,180.82,180.85,180.75,180.82,8500.0,153.4667,153.4921,153.4072,153.4667,8500.0
2012-10-08 14:30:00,180.83,180.86,180.74,180.75,8500.0,153.4751,153.5006,153.3988,153.4072,8500.0
2012-10-08 14:40:00,180.75,180.76,180.65,180.72,14400.0,153.4072,153.4157,153.3224,153.3818,14400.0
2012-10-08 14:50:00,180.73,180.81,180.69,180.79,18400.0,153.3903,153.4582,153.3563,153.4412,18400.0
2012-10-08 15:00:00,180.8,181.03,180.8,180.95,23100.0,153.4497,153.6449,153.4497,153.577,23100.0
2012-10-08 15:10:00,180.91,181.12,180.89,180.99,30500.0,153.543,153.7213,153.5261,153.6109,30500.0
2012-10-08 15:20:00,180.98,181.01,180.85,180.92,21100.0,153.6024,153.6279,153.4921,153.5515,21100.0
2012-10-08 15:30:00,180.92,180.97,180.84,180.84,20800.0,153.5515,153.594,153.4836,153.4836,20800.0
2012-10-08 15:40:00,180.84,180.89,180.73,180.82,29100.0,153.4836,153.5261,153.3903,153.4667,29100.0
2012-10-08 15:50:00,180.82,180.88,180.75,180.76,100600.0,153.4667,153.5176,153.4072,153.4157,100600.0
2012-10-09 09:30:00,180.64,180.75,180.43,180.61,64100.0,153.3139,153.4072,153.1356,153.2884,64100.0
2012-10-09 09:40:00,180.64,180.9,180.33,180.39,79900.0,153.3139,153.5345,153.0508,153.1017,79900.0
2012-10-09 09:50:00,180.38,180.53,180.23,180.31,53500.0,153.0932,153.2205,152.9659,153.0338,53500.0
2012-10-09 10:00:00,180.28,180.72,180.27,180.6,92600.0,153.0083,153.3818,152.9999,153.2799,92600.0
2012-10-09 10:10:00,180.61,181.11,180.51,180.72,39600.0,153.2884,153.7128,153.2035,153.3818,39600.0
2012-10-09 10:20:00,180.74,180.81,180.43,180.44,38000.0,153.3988,153.4582,153.1356,153.1441,38000.0
2012-10-09 10:30:00,180.43,180.6,180.07,180.12,105900.0,153.1356,153.2799,152.8301,152.8725,105900.0
2012-10-09 10:40:00,180.11,180.57,179.55,179.57,170300.0,152.8641,153.2545,152.3888,152.4057,170300.0
2012-10-09 10:50:00,179.56,179.56,179.09,179.14,154600.0,152.3973,152.3973,151.9984,152.0408,154600.0
2012-10-09 11:00:00,179.14,179.28,178.87,179.25,68300.0,152.0408,152.1596,151.8116,152.1342,68300.0
2012-10-09 11:10:00,179.24,179.26,178.72,178.78,107200.0,152.1257,152.1426,151.6843,151.7353,107200.0
2012-10-09 11:20:00,178.81,179.18,178.79,179.0,76200.0,151.7607,152.0747,151.7437,151.922,76200.0
2012-10-09 11:30:00,178.97,179.24,178.9,179.11,29300.0,151.8965,152.1257,151.8371,152.0153,29300.0
2012-10-09 11:40:00,179.13,179.14,178.81,178.99,57200.0,152.0323,152.0408,151.7607,151.9135,57200.0
2012-10-09 11:50:00,178.99,179.09,178.92,179.01,43400.0,151.9135,151.9984,151.8541,151.9305,43400.0
2012-10-09 12:00:00,179.11,179.17,178.99,179.06,36200.0,152.0153,152.0663,151.9135,151.9729,36200.0
2012-10-09 12:10:00,179.08,179.39,178.99,179.26,41800.0,151.9899,152.253,151.9135,152.1426,41800.0
2012-10-09 12:20:00,179.23,179.27,179.1,179.1,29500.0,152.1172,152.1511,152.0068,152.0068,29500.0
2012-10-09 12:30:00,179.09,179.15,179.01,179.08,38100.0,151.9984,152.0493,151.9305,151.9899,38100.0
2012-10-09 12:40:00,179.06,179.16,178.96,179.03,46200.0,151.9729,152.0578,151.888,151.9474,46200.0
2012-10-09 12:50:00,179.03,179.06,178.92,178.95,25200.0,151.9474,151.9729,151.8541,151.8795,25200.0
2012-10-09 13:00:00,178.95,179.15,178.92,179.02,27200.0,151.8795,152.0493,151.8541,151.9389,27200.0
2012-10-09 13:10:00,179.03,179.18,179.03,179.14,24800.0,151.9474,152.0747,151.9474,152.0408,24800.0
2012-10-09 13:20:00,179.11,179.18,179.0,179.09,30100.0,152.0153,152.0747,151.922,151.9984,30100.0
2012-10-09 13:30:00,179.08,179.3,179.02,179.17,76300.0,151.9899,152.1766,151.9389,152.0663,76300.0
2012-10-09 13:40:00,179.15,179.29,179.14,179.26,24900.0,152.0493,152.1681,152.0408,152.1426,24900.0
2012-10-09 13:50:00,179.2,179.42,179.12,179.14,43200.0,152.0917,152.2784,152.0238,152.0408,43200.0
2012-10-09 14:00:00,179.16,179.3,179.13,179.29,43600.0,152.0578,152.1766,152.0323,152.1681,43600.0
2012-10-09 14:10:00,179.25,179.42,179.14,179.42,158900.0,152.1342,152.2784,152.0408,152.2784,158900.0
2012-10-09 14:20:00,179.4,179.52,179.35,179.37,24800.0,152.2615,152.3633,152.219,152.236,24800.0
2012-10-09 14:30:00,179.34,179.52,179.28,179.33,38200.0,152.2105,152.3633,152.1596,152.202,38200.0
2012-10-09 14:40:00,179.32,179.63,179.09,179.55,127400.0,152.1936,152.4567,151.9984,152.3888,127400.0
2012-10-09 14:50:00,179.52,179.58,179.44,179.58,61700.0,152.3633,152.4142,152.2954,152.4142,61700.0
2012-10-09 15:00:00,179.6,179.72,179.39,179.48,68700.0,152.4312,152.5331,152.253,152.3294,68700.0
2012-10-09 15:10:00,179.49,179.57,179.26,179.28,54700.0,152.3378,152.4057,152.1426,152.1596,54700.0
2012-10-09 15:20:00,179.27,179.32,179.04,179.12,56700.0,152.1511,152.1936,151.9559,152.0238,56700.0
2012-10-09 15:30:00,179.12,179.15,178.89,178.98,61700.0,152.0238,152.0493,151.8286,151.905,61700.0
2012-10-09 15:40:00,178.98,179.22,178.98,179.05,72300.0,151.905,152.1087,151.905,151.9644,72300.0
2012-10-09 15:50:00,179.05,179.09,178.84,178.96,144000.0,151.9644,151.9984,151.7862,151.888,144000.0
2012-10-10 09:30:00,179.14,179.2,178.65,178.67,61400.0,152.0408,152.0917,151.6249,151.6419,61400.0
2012-10-10 09:40:00,178.63,178.84,178.37,178.76,123100.0,151.6079,151.7862,151.3873,151.7183,123100.0
2012-10-10 09:50:00,178.78,178.95,178.3,178.53,48400.0,151.7353,151.8795,151.3279,151.5231,48400.0
2012-10-10 10:00:00,178.55,178.89,178.55,178.71,57900.0,151.54,151.8286,151.54,151.6758,57900.0
2012-10-10 10:10:00,178.71,179.02,178.6,178.77,83500.0,151.6758,151.9389,151.5825,151.7268,83500.0
2012-10-10 10:20:00,178.79,179.12,178.72,179.12,39800.0,151.7437,152.0238,151.6843,152.0238,39800.0
2012-10-10 10:30:00,179.13,179.23,178.9,179.03,37200.0,152.0323,152.1172,151.8371,151.9474,37200.0
2012-10-10 10:40:00,179.04,179.06,178.77,178.87,36600.0,151.9559,151.9729,151.7268,151.8116,36600.0
2012-10-10 10:50:00,178.86,179.06,178.86,178.92,44900.0,151.8031,151.9729,151.8031,151.8541,44900.0
2012-10-10 11:00:00,178.92,179.03,178.79,178.99,33000.0,151.8541,151.9474,151.7437,151.9135,33000.0
2012-10-10 11:10:00,178.98,179.05,178.73,178.74,29700.0,151.905,151.9644,151.6928,151.7013,29700.0
2012-10-10 11:20:00,178.8,178.85,178.65,178.74,32800.0,151.7522,151.7947,151.6249,151.7013,32800.0
2012-10-10 11:30:00,178.71,178.77,178.42,178.45,52600.0,151.6758,151.7268,151.4297,151.4552,52600.0
2012-10-10 11:40:00,178.43,178.68,178.42,178.49,34800.0,151.4382,151.6504,151.4297,151.4891,34800.0
2012-10-10 11:50:00,178.45,178.52,178.15,178.35,77700.0,151.4552,151.5146,151.2006,151.3703,77700.0
2012-10-10 12:00:00,178.31,178.5,178.3,178.39,38000.0,151.3363,151.4976,151.3279,151.4042,38000.0
2012-10-10 12:10:00,178.4,178.56,178.24,178.27,37800.0,151.4127,151.5485,151.2769,151.3024,37800.0
2012-10-10 12:20:00,178.29,178.41,178.17,178.41,23200.0,151.3194,151.4212,151.2175,151.4212,23200.0
2012-10-10 12:30:00,178.41,178.41,178.0,178.19,64400.0,151.4212,151.4212,151.0732,151.2345,64400.0
2012-10-10 12:40:00,178.13,178.15,177.95,178.02,32200.0,151.1836,151.2006,151.0308,151.0902,32200.0
2012-10-10 12:50:00,178.03,178.09,177.83,177.89,52500.0,151.0987,151.1496,150.929,150.9799,52500.0
2012-10-10 13:00:00,177.87,178.02,177.75,177.98,69900.0,150.9629,151.0902,150.8611,151.0563,69900.0
2012-10-10 13:10:00,177.99,178.22,177.94,178.1,38600.0,151.0648,151.26,151.0223,151.1581,38600.0
2012-10-10 13:20:00,178.1,178.28,178.05,178.18,33900.0,151.1581,151.3109,151.1157,151.226,33900.0
2012-10-10 13:30:00,178.16,178.38,178.09,178.27,38900.0,151.209,151.3958,151.1496,151.3024,38900.0
2012-10-10 13:40:00,178.27,178.31,178.03,178.17,79400.0,151.3024,151.3363,151.0987,151.2175,79400.0
2012-10-10 13:50:00,178.13,178.15,177.99,178.11,43000.0,151.1836,151.2006,151.0648,151.1666,43000.0
2012-10-10 14:00:00,178.11,178.51,178.11,178.32,44600.0,151.1666,151.5061,151.1666,151.3448,44600.0
2012-10-10 14:10:00,178.36,178.36,178.1,178.23,34000.0,151.3788,151.3788,151.1581,151.2685,34000.0
2012-10-10 14:20:00,178.22,178.25,178.06,178.16,61100.0,151.26,151.2854,151.1242,151.209,61100.0
2012-10-10 14:30:00,178.13,178.2,177.93,177.97,41500.0,151.1836,151.243,151.0138,151.0478,41500.0
2012-10-10 14:40:00,177.98,178.09,177.88,177.98,33700.0,151.0563,151.1496,150.9714,151.0563,33700.0
2012-10-10 14:50:00,177.98,178.11,177.98,178.0,30400.0,151.0563,151.1666,151.0563,151.0732,30400.0
2012-10-10 15:00:00,178.02,178.24,177.92,178.21,29100.0,151.0902,151.2769,151.0053,151.2515,29100.0
2012-10-10 15:10:00,178.24,178.36,177.94,178.05,48900.0,151.2769,151.3788,151.0223,151.1157,48900.0
2012-10-10 15:20:00,178.03,178.2,177.9,178.05,64200.0,151.0987,151.243,150.9884,151.1157,64200.0
2012-10-10 15:30:00,178.02,178.11,177.92,178.01,45500.0,151.0902,151.1666,151.0053,151.0817,45500.0
2012-10-10 15:40:00,178.03,178.14,177.99,178.03,273400.0,151.0987,151.1921,151.0648,151.0987,273400.0
2012-10-10 15:50:00,178.05,178.2,177.89,178.18,124900.0,151.1157,151.243,150.9799,151.226,124900.0
2012-10-11 09:30:00,179.37,179.78,179.23,179.62,51600.0,152.236,152.584,152.1172,152.4482,51600.0
2012-10-11 09:40:00,179.65,179.65,179.19,179.3,37900.0,152.4736,152.4736,152.0832,152.1766,37900.0
2012-10-11 09:50:00,179.34,179.4,179.22,179.37,22600.0,152.2105,152.2615,152.1087,152.236,22600.0
2012-10-11 10:00:00,179.37,179.58,179.35,179.55,42100.0,152.236,152.4142,152.219,152.3888,42100.0
2012-10-11 10:10:00,179.59,179.7,179.49,179.61,35700.0,152.4227,152.5161,152.3378,152.4397,35700.0
2012-10-11 10:20:00,179.61,179.88,179.61,179.76,103200.0,152.4397,152.6688,152.4397,152.567,103200.0
2012-10-11 10:30:00,179.83,179.87,179.75,179.78,25400.0,152.6264,152.6604,152.5585,152.584,25400.0
2012-10-11 10:40:00,179.8,180.13,179.78,180.03,53500.0,152.601,152.881,152.584,152.7962,53500.0
2012-10-11 10:50:00,180.0,180.17,179.92,180.04,44500.0,152.7707,152.915,152.7028,152.8046,44500.0
2012-10-11 11:00:00,180.06,180.09,179.78,179.79,34900.0,152.8216,152.8471,152.584,152.5925,34900.0
2012-10-11 11:10:00,179.82,179.9,179.58,179.59,22100.0,152.6179,152.6858,152.4142,152.4227,22100.0
2012-10-11 11:20:00,179.57,179.88,179.57,179.84,27000.0,152.4057,152.6688,152.4057,152.6349,27000.0
2012-10-11 11:30:00,179.83,179.83,179.69,179.74,23300.0,152.6264,152.6264,152.5076,152.55,23300.0
2012-10-11 11:40:00,179.65,179.65,179.43,179.53,27100.0,152.4736,152.4736,152.2869,152.3718,27100.0
2012-10-11 11:50:00,179.57,179.57,179.09,179.39,21900.0,152.4057,152.4057,151.9984,152.253,21900.0
2012-10-11 12:00:00,179.41,179.54,179.33,179.52,15200.0,152.2699,152.3803,152.202,152.3633,15200.0
2012-10-11 12:10:00,179.52,179.67,179.49,179.51,51700.0,152.3633,152.4906,152.3378,152.3548,51700.0
2012-10-11 12:20:00,179.5,179.5,179.31,179.5,30500.0,152.3463,152.3463,152.1851,152.3463,30500.0
2012-10-11 12:30:00,179.5,179.59,179.44,179.59,44400.0,152.3463,152.4227,152.2954,152.4227,44400.0
2012-10-11 12:40:00,179.59,179.71,179.38,179.64,64900.0,152.4227,152.5246,152.2445,152.4652,64900.0
2012-10-11 12:50:00,179.65,179.7,179.49,179.5,40800.0,152.4736,152.5161,152.3378,152.3463,40800.0
2012-10-11 13:00:00,179.5,179.59,179.36,179.55,57700.0,152.3463,152.4227,152.2275,152.3888,57700.0
2012-10-11 13:10:00,179.55,179.55,179.39,179.48,33100.0,152.3888,152.3888,152.253,152.3294,33100.0
2012-10-11 13:20:00,179.46,179.46,179.24,179.33,31000.0,152.3124,152.3124,152.1257,152.202,31000.0
2012-10-11 13:30:00,179.33,179.36,179.11,179.15,34400.0,152.202,152.2275,152.0153,152.0493,34400.0
2012-10-11 13:40:00,179.15,179.16,178.93,179.05,33300.0,152.0493,152.0578,151.8626,151.9644,33300.0
2012-10-11 13:50:00,179.02,179.07,178.8,178.92,40200.0,151.9389,151.9814,151.7522,151.8541,40200.0
2012-10-11 14:00:00,178.91,179.07,178.91,178.95,39400.0,151.8456,151.9814,151.8456,151.8795,39400.0
2012-10-11 14:10:00,178.93,179.35,178.93,179.19,107800.0,151.8626,152.219,151.8626,152.0832,107800.0
2012-10-11 14:20:00,179.17,179.29,179.03,179.25,41300.0,152.0663,152.1681,151.9474,152.1342,41300.0
2012-10-11 14:30:00,179.26,179.26,179.1,179.15,29100.0,152.1426,152.1426,152.0068,152.0493,29100.0
2012-10-11 14:40:00,179.15,179.15,178.9,178.99,25200.0,152.0493,152.0493,151.8371,151.9135,25200.0
2012-10-11 14:50:00,178.99,179.2,178.99,179.04,55400.0,151.9135,152.0917,151.9135,151.9559,55400.0
2012-10-11 15:00:00,179.08,179.15,178.99,179.04,29500.0,151.9899,152.0493,151.9135,151.9559,29500.0
2012-10-11 15:10:00,179.04,179.34,179.04,179.15,79900.0,151.9559,152.2105,151.9559,152.0493,79900.0
2012-10-11 15:20:00,179.14,179.42,179.13,179.42,62900.0,152.0408,152.2784,152.0323,152.2784,62900.0
2012-10-11 15:30:00,179.34,179.4,179.13,179.17,63800.0,152.2105,152.2615,152.0323,152.0663,63800.0
2012-10-11 15:40:00,179.17,179.26,179.09,179.14,71100.0,152.0663,152.1426,151.9984,152.0408,71100.0
2012-10-11 15:50:00,179.14,179.2,179.02,179.09,169800.0,152.0408,152.0917,151.9389,151.9984,169800.0
2012-10-12 09:30:00,178.97,179.22,178.8,179.02,38900.0,151.8965,152.1087,151.7522,151.9389,38900.0
2012-10-12 09:40:00,179.07,179.11,178.49,178.63,29400.0,151.9814,152.0153,151.4891,151.6079,29400.0
2012-10-12 09:50:00,178.63,179.06,178.51,179.02,34100.0,151.6079,151.9729,151.5061,151.9389,34100.0
2012-10-12 10:00:00,179.05,179.24,178.83,178.89,28600.0,151.9644,152.1257,151.7777,151.8286,28600.0
2012-10-12 10:10:00,178.88,179.01,178.73,178.77,14700.0,151.8201,151.9305,151.6928,151.7268,14700.0
2012-10-12 10:20:00,178.63,178.75,178.35,178.49,34600.0,151.6079,151.7098,151.3703,151.4891,34600.0
2012-10-12 10:30:00,178.47,178.61,178.37,178.55,13800.0,151.4721,151.591,151.3873,151.54,13800.0
2012-10-12 10:40:00,178.55,178.7,178.18,178.37,44300.0,151.54,151.6674,151.226,151.3873,44300.0
2012-10-12 10:50:00,178.39,178.58,178.24,178.39,21500.0,151.4042,151.5655,151.2769,151.4042,21500.0
2012-10-12 11:00:00,178.42,178.43,178.25,178.27,15400.0,151.4297,151.4382,151.2854,151.3024,15400.0
2012-10-12 11:10:00,178.29,178.3,177.88,177.95,12800.0,151.3194,151.3279,150.9714,151.0308,12800.0
2012-10-12 11:20:00,178.03,178.16,177.98,177.98,20600.0,151.0987,151.209,151.0563,151.0563,20600.0
2012-10-12 11:30:00,177.92,177.94,177.6,177.7,22500.0,151.0053,151.0223,150.7338,150.8186,22500.0
2012-10-12 11:40:00,177.7,177.77,177.48,177.68,19500.0,150.8186,150.878,150.6319,150.8017,19500.0
2012-10-12 11:50:00,177.66,177.8,177.57,177.75,14400.0,150.7847,150.9035,150.7083,150.8611,14400.0
2012-10-12 12:00:00,177.71,177.9,177.63,177.75,14600.0,150.8271,150.9884,150.7592,150.8611,14600.0
2012-10-12 12:10:00,177.78,177.82,177.63,177.63,6200.0,150.8865,150.9205,150.7592,150.7592,6200.0
2012-10-12 12:20:00,177.68,177.7,177.55,177.58,6700.0,150.8017,150.8186,150.6913,150.7168,6700.0
2012-10-12 12:30:00,177.58,177.77,177.58,177.71,8100.0,150.7168,150.878,150.7168,150.8271,8100.0
2012-10-12 12:40:00,177.7,177.75,177.56,177.58,15000.0,150.8186,150.8611,150.6998,150.7168,15000.0
2012-10-12 12:50:00,177.59,177.71,177.55,177.71,4000.0,150.7253,150.8271,150.6913,150.8271,4000.0
2012-10-12 13:00:00,177.68,177.69,177.58,177.61,11700.0,150.8017,150.8101,150.7168,150.7422,11700.0
2012-10-12 13:10:00,177.58,177.64,177.49,177.59,6600.0,150.7168,150.7677,150.6404,150.7253,6600.0
2012-10-12 13:20:00,177.64,177.65,177.53,177.53,6200.0,150.7677,150.7762,150.6743,150.6743,6200.0
2012-10-12 13:30:00,177.54,177.58,177.34,177.5,11600.0,150.6828,150.7168,150.5131,150.6489,11600.0
2012-10-12 13:40:00,177.51,177.53,177.32,177.4,37600.0,150.6574,150.6743,150.4961,150.564,37600.0
2012-10-12 13:50:00,177.41,177.7,177.39,177.7,8200.0,150.5725,150.8186,150.5555,150.8186,8200.0
2012-10-12 14:00:00,177.73,177.73,177.54,177.57,12400.0,150.8441,150.8441,150.6828,150.7083,12400.0
2012-10-12 14:10:00,177.54,177.7,177.54,177.64,8400.0,150.6828,150.8186,150.6828,150.7677,8400.0
2012-10-12 14:20:00,177.64,177.84,177.64,177.8,31300.0,150.7677,150.9374,150.7677,150.9035,31300.0
2012-10-12 14:30:00,177.8,177.88,177.73,177.85,40200.0,150.9035,150.9714,150.8441,150.9459,40200.0
2012-10-12 14:40:00,177.84,177.84,177.65,177.76,16800.0,150.9374,150.9374,150.7762,150.8695,16800.0
2012-10-12 14:50:00,177.75,178.1,177.74,177.85,15400.0,150.8611,151.1581,150.8526,150.9459,15400.0
2012-10-12 15:00:00,177.87,177.87,177.59,177.68,6800.0,150.9629,150.9629,150.7253,150.8017,6800.0
2012-10-12 15:10:00,177.71,177.83,177.7,177.8,12700.0,150.8271,150.929,150.8186,150.9035,12700.0
2012-10-12 15:20:00,177.79,177.85,177.69,177.73,8400.0,150.895,150.9459,150.8101,150.8441,8400.0
2012-10-12 15:30:00,177.73,177.77,177.56,177.61,22200.0,150.8441,150.878,150.6998,150.7422,22200.0
2012-10-12 15:40:00,177.61,177.72,177.47,177.53,38200.0,150.7422,150.8356,150.6234,150.6743,38200.0
2012-10-12 15:50:00,177.5,177.8,177.48,177.68,167800.0,150.6489,150.9035,150.6319,150.8017,167800.0
2012-10-15 09:30:00,178.24,178.4,178.04,178.13,51300.0,151.2769,151.4127,151.1072,151.1836,51300.0
2012-10-15 09:40:00,178.18,178.24,177.56,177.66,38900.0,151.226,151.2769,150.6998,150.7847,38900.0
2012-10-15 09:50:00,177.71,177.77,177.36,177.48,60000.0,150.8271,150.878,150.5301,150.6319,60000.0
2012-10-15 10:00:00,177.48,177.8,177.34,177.69,37500.0,150.6319,150.9035,150.5131,150.8101,37500.0
2012-10-15 10:10:00,177.74,177.76,177.31,177.41,54500.0,150.8526,150.8695,150.4876,150.5725,54500.0
2012-10-15 10:20:00,177.4,177.53,177.21,177.3,31500.0,150.564,150.6743,150.4028,150.4791,31500.0
2012-10-15 10:30:00,177.29,177.62,177.19,177.56,20200.0,150.4706,150.7507,150.3858,150.6998,20200.0
2012-10-15 10:40:00,177.52,177.74,177.52,177.55,89000.0,150.6659,150.8526,150.6659,150.6913,89000.0
2012-10-15 10:50:00,177.58,177.74,177.5,177.65,76800.0,150.7168,150.8526,150.6489,150.7762,76800.0
2012-10-15 11:00:00,177.7,178.08,177.59,178.05,30900.0,150.8186,151.1411,150.7253,151.1157,30900.0
2012-10-15 11:10:00,178.06,178.18,177.91,178.0,35900.0,151.1242,151.226,150.9969,151.0732,35900.0
2012-10-15 11:20:00,178.05,178.24,178.03,178.11,24200.0,151.1157,151.2769,151.0987,151.1666,24200.0
2012-10-15 11:30:00,178.1,178.54,178.1,178.54,44100.0,151.1581,151.5316,151.1581,151.5316,44100.0
2012-10-15 11:40:00,178.55,178.81,178.49,178.54,125200.0,151.54,151.7607,151.4891,151.5316,125200.0
2012-10-15 11:50:00,178.57,178.58,178.27,178.3,35300.0,151.557,151.5655,151.3024,151.3279,35300.0
2012-10-15 12:00:00,178.33,178.48,178.23,178.44,12300.0,151.3533,151.4806,151.2685,151.4467,12300.0
2012-10-15 12:10:00,178.43,178.45,178.31,178.44,13200.0,151.4382,151.4552,151.3363,151.4467,13200.0
2012-10-15 12:20:00,178.48,178.87,178.46,178.85,14500.0,151.4806,151.8116,151.4637,151.7947,14500.0
2012-10-15 12:30:00,178.87,178.94,178.69,178.94,12100.0,151.8116,151.871,151.6589,151.871,12100.0
2012-10-15 12:40:00,178.94,179.04,178.82,178.86,20800.0,151.871,151.9559,151.7692,151.8031,20800.0
2012-10-15 12:50:00,178.92,178.92,178.74,178.81,10700.0,151.8541,151.8541,151.7013,151.7607,10700.0
2012-10-15 13:00:00,178.8,178.98,178.77,178.94,7200.0,151.7522,151.905,151.7268,151.871,7200.0
2012-10-15 13:10:00,178.96,179.04,178.88,178.9,8200.0,151.888,151.9559,151.8201,151.8371,8200.0
2012-10-15 13:20:00,178.89,178.97,178.84,178.84,84700.0,151.8286,151.8965,151.7862,151.7862,84700.0
2012-10-15 13:30:00,178.86,178.95,178.71,178.73,24300.0,151.8031,151.8795,151.6758,151.6928,24300.0
2012-10-15 13:40:00,178.74,178.92,178.74,178.92,9800.0,151.7013,151.8541,151.7013,151.8541,9800.0
2012-10-15 13:50:00,178.89,178.9,178.78,178.78,9500.0,151.8286,151.8371,151.7353,151.7353,9500.0
2012-10-15 14:00:00,178.82,178.93,178.8,178.88,40100.0,151.7692,151.8626,151.7522,151.8201,40100.0
2012-10-15 14:10:00,178.89,178.92,178.81,178.83,6400.0,151.8286,151.8541,151.7607,151.7777,6400.0
2012-10-15 14:20:00,178.78,179.0,178.76,178.86,6000.0,151.7353,151.922,151.7183,151.8031,6000.0
2012-10-15 14:30:00,178.84,178.84,178.65,178.71,9200.0,151.7862,151.7862,151.6249,151.6758,9200.0
2012-10-15 14:40:00,178.75,178.77,178.51,178.59,10700.0,151.7098,151.7268,151.5061,151.574,10700.0
2012-10-15 14:50:00,178.59,178.72,178.59,178.64,9400.0,151.574,151.6843,151.574,151.6164,9400.0
2012-10-15 15:00:00,178.65,178.73,178.56,178.66,6800.0,151.6249,151.6928,151.5485,151.6334,6800.0
2012-10-15 15:10:00,178.66,178.9,178.58,178.9,42000.0,151.6334,151.8371,151.5655,151.8371,42000.0
2012-10-15 15:20:00,178.88,178.88,178.7,178.81,12200.0,151.8201,151.8201,151.6674,151.7607,12200.0
2012-10-15 15:30:00,178.82,178.94,178.72,178.87,24100.0,151.7692,151.871,151.6843,151.8116,24100.0
2012-10-15 15:40:00,178.85,179.11,178.82,179.09,55800.0,151.7947,152.0153,151.7692,151.9984,55800.0
2012-10-15 15:50:00,179.09,179.23,179.08,179.21,147400.0,151.9984,152.1172,151.9899,152.1002,147400.0
2012-10-16 09:30:00,179.89,180.14,179.78,179.85,52100.0,152.6773,152.8895,152.584,152.6434,52100.0
2012-10-16 09:40:00,179.84,180.23,179.76,180.2,17500.0,152.6349,152.9659,152.567,152.9404,17500.0
2012-10-16 09:50:00,180.2,180.67,180.2,180.61,31600.0,152.9404,153.3393,152.9404,153.2884,31600.0
2012-10-16 10:00:00,180.64,180.78,180.5,180.56,21800.0,153.3139,153.4327,153.1951,153.246,21800.0
2012-10-16 10:10:00,180.54,180.73,180.51,180.53,30300.0,153.229,153.3903,153.2035,153.2205,30300.0
2012-10-16 10:20:00,180.51,180.63,180.42,180.6,18700.0,153.2035,153.3054,153.1272,153.2799,18700.0
2012-10-16 10:30:00,180.64,180.83,180.59,180.63,31000.0,153.3139,153.4751,153.2714,153.3054,31000.0
2012-10-16 10:40:00,180.63,180.69,180.49,180.52,15500.0,153.3054,153.3563,153.1866,153.212,15500.0
2012-10-16 10:50:00,180.58,180.72,180.35,180.69,18800.0,153.263,153.3818,153.0678,153.3563,18800.0
2012-10-16 11:00:00,180.69,180.69,180.45,180.61,11900.0,153.3563,153.3563,153.1526,153.2884,11900.0
2012-10-16 11:10:00,180.61,180.72,180.59,180.69,9300.0,153.2884,153.3818,153.2714,153.3563,9300.0
2012-10-16 11:20:00,180.68,180.96,180.65,180.96,17100.0,153.3478,153.5855,153.3224,153.5855,17100.0
2012-10-16 11:30:00,180.94,181.01,180.83,180.83,24000.0,153.5685,153.6279,153.4751,153.4751,24000.0
2012-10-16 11:40:00,180.83,180.85,180.71,180.74,8500.0,153.4751,153.4921,153.3733,153.3988,8500.0
2012-10-16 11:50:00,180.75,180.87,180.74,180.8,49200.0,153.4072,153.5091,153.3988,153.4497,49200.0
2012-10-16 12:00:00,180.81,181.01,180.79,180.97,28300.0,153.4582,153.6279,153.4412,153.594,28300.0
2012-10-16 12:10:00,180.99,181.05,180.8,180.84,17200.0,153.6109,153.6619,153.4497,153.4836,17200.0
2012-10-16 12:20:00,180.84,180.87,180.74,180.81,11900.0,153.4836,153.5091,153.3988,153.4582,11900.0
2012-10-16 12:30:00,180.78,180.93,180.78,180.81,12300.0,153.4327,153.56,153.4327,153.4582,12300.0
2012-10-16 12:40:00,180.84,180.9,180.74,180.78,8300.0,153.4836,153.5345,153.3988,153.4327,8300.0
2012-10-16 12:50:00,180.8,180.84,180.71,180.76,11700.0,153.4497,153.4836,153.3733,153.4157,11700.0
2012-10-16 13:00:00,180.78,180.82,180.73,180.79,1400.0,153.4327,153.4667,153.3903,153.4412,1400.0
2012-10-16 13:10:00,180.76,180.86,180.74,180.86,3800.0,153.4157,153.5006,153.3988,153.5006,3800.0
2012-10-16 13:20:00,180.85,180.95,180.82,180.9,5100.0,153.4921,153.577,153.4667,153.5345,5100.0
2012-10-16 13:30:00,180.93,180.96,180.9,180.95,3600.0,153.56,153.5855,153.5345,153.577,3600.0
2012-10-16 13:40:00,180.95,180.95,180.86,180.92,6900.0,153.577,153.577,153.5006,153.5515,6900.0
2012-10-16 13:50:00,180.94,180.96,180.9,180.93,8400.0,153.5685,153.5855,153.5345,153.56,8400.0
2012-10-16 14:00:00,180.93,180.95,180.81,180.83,12400.0,153.56,153.577,153.4582,153.4751,12400.0
2012-10-16 14:10:00,180.83,180.83,180.69,180.74,10200.0,153.4751,153.4751,153.3563,153.3988,10200.0
2012-10-16 14:20:00,180.76,180.82,180.65,180.82,6500.0,153.4157,153.4667,153.3224,153.4667,6500.0
2012-10-16 14:30:00,180.84,180.87,180.74,180.81,9000.0,153.4836,153.5091,153.3988,153.4582,9000.0
2012-10-16 14:40:00,180.82,180.88,180.8,180.84,22100.0,153.4667,153.5176,153.4497,153.4836,22100.0
2012-10-16 14:50:00,180.84,180.85,180.77,180.85,14500.0,153.4836,153.4921,153.4242,153.4921,14500.0
2012-10-16 15:00:00,180.84,180.9,180.68,180.68,40700.0,153.4836,153.5345,153.3478,153.3478,40700.0
2012-10-16 15:10:00,180.64,180.78,180.63,180.71,39100.0,153.3139,153.4327,153.3054,153.3733,39100.0
2012-10-16 15:20:00,180.73,180.8,180.6,180.8,13600.0,153.3903,153.4497,153.2799,153.4497,13600.0
2012-10-16 15:30:00,180.81,180.95,180.75,180.93,28900.0,153.4582,153.577,153.4072,153.56,28900.0
2012-10-16 15:40:00,180.94,181.01,180.85,180.91,71600.0,153.5685,153.6279,153.4921,153.543,71600.0
2012-10-16 15:50:00,180.9,181.16,180.83,181.1,314400.0,153.5345,153.7552,153.4751,153.7043,314400.0
2012-10-17 09:30:00,181.15,181.35,180.89,181.05,33700.0,153.7467,153.9165,153.5261,153.6619,33700.0
2012-10-17 09:40:00,181.02,181.6,180.99,181.52,77400.0,153.6364,154.1287,153.6109,154.0608,77400.0
2012-10-17 09:50:00,181.54,181.74,181.37,181.65,53400.0,154.0777,154.2475,153.9335,154.1711,53400.0
2012-10-17 10:00:00,181.64,182.11,181.61,182.07,44300.0,154.1626,154.5615,154.1371,154.5276,44300.0
2012-10-17 10:10:00,182.09,182.17,181.92,181.95,87600.0,154.5445,154.6124,154.4003,154.4257,87600.0
2012-10-17 10:20:00,181.96,182.19,181.89,182.18,128100.0,154.4342,154.6294,154.3748,154.6209,128100.0
2012-10-17 10:30:00,182.17,182.26,182.02,182.13,40800.0,154.6124,154.6888,154.4851,154.5785,40800.0
2012-10-17 10:40:00,182.13,182.37,182.1,182.33,45500.0,154.5785,154.7822,154.553,154.7482,45500.0
2012-10-17 10:50:00,182.36,182.36,182.14,182.21,125200.0,154.7737,154.7737,154.587,154.6464,125200.0
2012-10-17 11:00:00,182.21,182.24,182.03,182.07,72600.0,154.6464,154.6718,154.4936,154.5276,72600.0
2012-10-17 11:10:00,182.06,182.28,182.04,182.18,88100.0,154.5191,154.7058,154.5021,154.6209,88100.0
2012-10-17 11:20:00,182.21,182.27,182.16,182.22,54000.0,154.6464,154.6973,154.6039,154.6549,54000.0
2012-10-17 11:30:00,182.21,182.31,182.13,182.28,32800.0,154.6464,154.7313,154.5785,154.7058,32800.0
2012-10-17 11:40:00,182.28,182.28,182.15,182.21,41600.0,154.7058,154.7058,154.5955,154.6464,41600.0
2012-10-17 11:50:00,182.21,182.28,182.15,182.23,10500.0,154.6464,154.7058,154.5955,154.6634,10500.0
2012-10-17 12:00:00,182.23,182.5,182.21,182.47,111000.0,154.6634,154.8925,154.6464,154.867,111000.0
2012-10-17 12:10:00,182.48,182.5,182.38,182.4,18800.0,154.8755,154.8925,154.7907,154.8076,18800.0
2012-10-17 12:20:00,182.4,182.61,182.37,182.52,61200.0,154.8076,154.9859,154.7822,154.9095,61200.0
2012-10-17 12:30:00,182.52,182.57,182.46,182.49,15300.0,154.9095,154.9519,154.8586,154.884,15300.0
2012-10-17 12:40:00,182.49,182.49,182.38,182.41,15100.0,154.884,154.884,154.7907,154.8161,15100.0
2012-10-17 12:50:00,182.43,182.43,182.35,182.39,15500.0,154.8331,154.8331,154.7652,154.7992,15500.0
2012-10-17 13:00:00,182.4,182.5,182.32,182.42,29000.0,154.8076,154.8925,154.7397,154.8246,29000.0
2012-10-17 13:10:00,182.41,182.44,182.3,182.34,9800.0,154.8161,154.8416,154.7228,154.7567,9800.0
2012-10-17 13:20:00,182.33,182.33,182.2,182.24,9100.0,154.7482,154.7482,154.6379,154.6718,9100.0
2012-10-17 13:30:00,182.24,182.25,182.1,182.13,9700.0,154.6718,154.6803,154.553,154.5785,9700.0
2012-10-17 13:40:00,182.11,182.11,181.65,181.75,19500.0,154.5615,154.5615,154.1711,154.256,19500.0
2012-10-17 13:50:00,181.76,181.87,181.74,181.83,17600.0,154.2645,154.3578,154.2475,154.3239,17600.0
2012-10-17 14:00:00,181.87,181.88,181.74,181.83,18200.0,154.3578,154.3663,154.2475,154.3239,18200.0
2012-10-17 14:10:00,181.84,181.91,181.8,181.85,10400.0,154.3324,154.3918,154.2984,154.3408,10400.0
2012-10-17 14:20:00,181.86,182.15,181.86,182.11,12400.0,154.3493,154.5955,154.3493,154.5615,12400.0
2012-10-17 14:30:00,182.11,182.24,182.08,182.18,18200.0,154.5615,154.6718,154.536,154.6209,18200.0
2012-10-17 14:40:00,182.19,182.32,182.18,182.27,11700.0,154.6294,154.7397,154.6209,154.6973,11700.0
2012-10-17 14:50:00,182.27,182.38,182.24,182.37,16900.0,154.6973,154.7907,154.6718,154.7822,16900.0
2012-10-17 15:00:00,182.41,182.41,182.3,182.41,14200.0,154.8161,154.8161,154.7228,154.8161,14200.0
2012-10-17 15:10:00,182.51,182.67,182.44,182.61,32800.0,154.901,155.0368,154.8416,154.9859,32800.0
2012-10-17 15:20:00,182.61,182.68,182.54,182.68,43200.0,154.9859,155.0453,154.9265,155.0453,43200.0
2012-10-17 15:30:00,182.68,182.82,182.6,182.73,67400.0,155.0453,155.1641,154.9774,155.0877,67400.0
2012-10-17 15:40:00,182.74,182.89,182.51,182.51,101500.0,155.0962,155.2235,154.901,154.901,101500.0
2012-10-17 15:50:00,182.48,182.53,182.4,182.51,230500.0,154.8755,154.918,154.8076,154.901,230500.0
2012-10-18 09:30:00,182.27,182.41,182.06,182.16,83600.0,154.6973,154.8161,154.5191,154.6039,83600.0
2012-10-18 09:40:00,182.19,182.23,181.98,182.13,29300.0,154.6294,154.6634,154.4512,154.5785,29300.0
2012-10-18 09:50:00,182.07,182.28,182.03,182.28,13600.0,154.5276,154.7058,154.4936,154.7058,13600.0
2012-10-18 10:00:00,182.18,182.55,182.14,182.25,75400.0,154.6209,154.9349,154.587,154.6803,75400.0
2012-10-18 10:10:00,182.28,182.28,181.54,181.64,55300.0,154.7058,154.7058,154.0777,154.1626,55300.0
2012-10-18 10:20:00,181.62,181.77,181.57,181.74,26800.0,154.1456,154.2729,154.1032,154.2475,26800.0
2012-10-18 10:30:00,181.71,181.98,181.69,181.79,92100.0,154.222,154.4512,154.205,154.2899,92100.0
2012-10-18 10:40:00,181.8,181.88,181.64,181.88,25200.0,154.2984,154.3663,154.1626,154.3663,25200.0
2012-10-18 10:50:00,181.83,182.12,181.8,182.06,32400.0,154.3239,154.57,154.2984,154.5191,32400.0
2012-10-18 11:00:00,182.09,182.28,182.03,182.11,51300.0,154.5445,154.7058,154.4936,154.5615,51300.0
2012-10-18 11:10:00,182.13,182.32,182.1,182.26,22000.0,154.5785,154.7397,154.553,154.6888,22000.0
2012-10-18 11:20:00,182.26,182.41,182.17,182.39,53600.0,154.6888,154.8161,154.6124,154.7992,53600.0
2012-10-18 11:30:00,182.43,182.48,182.33,182.46,13700.0,154.8331,154.8755,154.7482,154.8586,13700.0
2012-10-18 11:40:00,182.45,182.53,182.41,182.47,10200.0,154.8501,154.918,154.8161,154.867,10200.0
2012-10-18 11:50:00,182.49,182.71,182.44,182.65,20700.0,154.884,155.0707,154.8416,155.0198,20700.0
2012-10-18 12:00:00,182.65,182.8,182.65,182.76,15600.0,155.0198,155.1471,155.0198,155.1132,15600.0
2012-10-18 12:10:00,182.74,182.83,182.72,182.76,10100.0,155.0962,155.1726,155.0792,155.1132,10100.0
2012-10-18 12:20:00,182.73,182.79,182.68,182.69,16800.0,155.0877,155.1386,155.0453,155.0538,16800.0
2012-10-18 12:30:00,182.71,182.76,182.28,182.49,52300.0,155.0707,155.1132,154.7058,154.884,52300.0
2012-10-18 12:40:00,182.46,182.51,182.36,182.42,8300.0,154.8586,154.901,154.7737,154.8246,8300.0
2012-10-18 12:50:00,182.41,182.5,182.12,182.26,46600.0,154.8161,154.8925,154.57,154.6888,46600.0
2012-10-18 13:00:00,182.27,182.31,182.04,182.12,22000.0,154.6973,154.7313,154.5021,154.57,22000.0
2012-10-18 13:10:00,182.11,182.11,181.93,182.04,18800.0,154.5615,154.5615,154.4087,154.5021,18800.0
2012-10-18 13:20:00,182.12,182.47,182.11,182.39,13900.0,154.57,154.867,154.5615,154.7992,13900.0
2012-10-18 13:30:00,182.38,182.43,182.22,182.23,11900.0,154.7907,154.8331,154.6549,154.6634,11900.0
2012-10-18 13:40:00,182.21,182.31,182.07,182.17,14500.0,154.6464,154.7313,154.5276,154.6124,14500.0
2012-10-18 13:50:00,182.18,182.2,181.93,182.04,13100.0,154.6209,154.6379,154.4087,154.5021,13100.0
2012-10-18 14:00:00,182.02,182.42,181.99,182.26,28400.0,154.4851,154.8246,154.4597,154.6888,28400.0
2012-10-18 14:10:00,182.27,182.38,182.17,182.3,7800.0,154.6973,154.7907,154.6124,154.7228,7800.0
2012-10-18 14:20:00,182.34,182.35,182.11,182.15,8700.0,154.7567,154.7652,154.5615,154.5955,8700.0
2012-10-18 14:30:00,182.1,182.17,181.85,182.01,18700.0,154.553,154.6124,154.3408,154.4766,18700.0
2012-10-18 14:40:00,182.0,182.13,181.82,181.96,47300.0,154.4681,154.5785,154.3154,154.4342,47300.0
2012-10-18 14:50:00,181.98,182.23,181.97,182.18,12500.0,154.4512,154.6634,154.4427,154.6209,12500.0
2012-10-18 15:00:00,182.21,182.31,182.03,182.28,58600.0,154.6464,154.7313,154.4936,154.7058,58600.0
2012-10-18 15:10:00,182.33,182.33,182.19,182.25,20700.0,154.7482,154.7482,154.6294,154.6803,20700.0
2012-10-18 15:20:00,182.24,182.4,182.18,182.35,33600.0,154.6718,154.8076,154.6209,154.7652,33600.0
2012-10-18 15:30:00,182.34,182.48,182.29,182.43,39700.0,154.7567,154.8755,154.7143,154.8331,39700.0
2012-10-18 15:40:00,182.43,182.59,182.41,182.52,125300.0,154.8331,154.9689,154.8161,154.9095,125300.0
2012-10-18 15:50:00,182.52,182.57,182.32,182.34,101500.0,154.9095,154.9519,154.7397,154.7567,101500.0
2012-10-19 09:30:00,181.65,181.74,181.47,181.68,46200.0,154.1711,154.2475,154.0183,154.1966,46200.0
2012-10-19 09:40:00,181.69,181.81,181.32,181.53,41600.0,154.205,154.3069,153.891,154.0692,41600.0
2012-10-19 09:50:00,181.51,181.77,181.43,181.72,45400.0,154.0523,154.2729,153.9844,154.2305,45400.0
2012-10-19 10:00:00,181.66,181.74,181.5,181.7,58800.0,154.1796,154.2475,154.0438,154.2135,58800.0
2012-10-19 10:10:00,181.68,181.74,181.45,181.46,36300.0,154.1966,154.2475,154.0013,154.0098,36300.0
2012-10-19 10:20:00,181.46,181.64,181.43,181.62,46600.0,154.0098,154.1626,153.9844,154.1456,46600.0
2012-10-19 10:30:00,181.56,181.56,181.41,181.48,51600.0,154.0947,154.0947,153.9674,154.0268,51600.0
2012-10-19 10:40:00,181.49,181.53,181.22,181.24,63500.0,154.0353,154.0692,153.8061,153.8231,63500.0
2012-10-19 10:50:00,181.23,181.34,181.16,181.19,65600.0,153.8146,153.908,153.7552,153.7807,65600.0
2012-10-19 11:00:00,181.2,181.21,180.78,180.82,73000.0,153.7892,153.7977,153.4327,153.4667,73000.0
2012-10-19 11:10:00,180.84,180.84,180.54,180.54,61000.0,153.4836,153.4836,153.229,153.229,61000.0
2012-10-19 11:20:00,180.56,180.57,180.36,180.5,60500.0,153.246,153.2545,153.0762,153.1951,60500.0
2012-10-19 11:30:00,180.49,180.69,180.48,180.63,33800.0,153.1866,153.3563,153.1781,153.3054,33800.0
2012-10-19 11:40:00,180.63,180.66,180.39,180.39,25100.0,153.3054,153.3309,153.1017,153.1017,25100.0
2012-10-19 11:50:00,180.37,180.42,180.2,180.32,39200.0,153.0847,153.1272,152.9404,153.0423,39200.0
2012-10-19 12:00:00,180.32,180.33,180.21,180.22,15000.0,153.0423,153.0508,152.9489,152.9574,15000.0
2012-10-19 12:10:00,180.24,180.25,179.73,179.78,40400.0,152.9744,152.9829,152.5415,152.584,40400.0
2012-10-19 12:20:00,179.74,180.02,179.63,179.73,62700.0,152.55,152.7877,152.4567,152.5415,62700.0
2012-10-19 12:30:00,179.73,180.05,179.69,180.02,31500.0,152.5415,152.8131,152.5076,152.7877,31500.0
2012-10-19 12:40:00,180.04,180.08,179.99,179.99,24800.0,152.8046,152.8386,152.7622,152.7622,24800.0
2012-10-19 12:50:00,179.99,180.04,179.85,179.89,61700.0,152.7622,152.8046,152.6434,152.6773,61700.0
2012-10-19 13:00:00,179.9,179.96,179.71,179.95,36200.0,152.6858,152.7367,152.5246,152.7283,36200.0
2012-10-19 13:10:00,179.97,180.16,179.94,180.07,9500.0,152.7452,152.9065,152.7198,152.8301,9500.0
2012-10-19 13:20:00,180.03,180.06,179.97,180.0,4200.0,152.7962,152.8216,152.7452,152.7707,4200.0
2012-10-19 13:30:00,180.0,180.02,179.74,179.74,18500.0,152.7707,152.7877,152.55,152.55,18500.0
2012-10-19 13:40:00,179.76,179.79,179.43,179.46,39900.0,152.567,152.5925,152.2869,152.3124,39900.0
2012-10-19 13:50:00,179.44,179.62,179.32,179.44,16900.0,152.2954,152.4482,152.1936,152.2954,16900.0
2012-10-19 14:00:00,179.44,179.7,179.41,179.66,30200.0,152.2954,152.5161,152.2699,152.4821,30200.0
2012-10-19 14:10:00,179.62,179.72,179.59,179.62,17300.0,152.4482,152.5331,152.4227,152.4482,17300.0
2012-10-19 14:20:00,179.62,179.62,179.19,179.34,44200.0,152.4482,152.4482,152.0832,152.2105,44200.0
2012-10-19 14:30:00,179.31,179.5,179.31,179.49,39200.0,152.1851,152.3463,152.1851,152.3378,39200.0
2012-10-19 14:40:00,179.46,179.54,179.29,179.51,37000.0,152.3124,152.3803,152.1681,152.3548,37000.0
2012-10-19 14:50:00,179.5,179.7,179.32,179.6,46700.0,152.3463,152.5161,152.1936,152.4312,46700.0
2012-10-19 15:00:00,179.58,179.58,179.45,179.46,35700.0,152.4142,152.4142,152.3039,152.3124,35700.0
2012-10-19 15:10:00,179.45,179.67,179.43,179.67,65600.0,152.3039,152.4906,152.2869,152.4906,65600.0
2012-10-19 15:20:00,179.68,180.05,179.66,179.82,78600.0,152.4991,152.8131,152.4821,152.6179,78600.0
2012-10-19 15:30:00,179.82,180.02,179.7,179.94,104400.0,152.6179,152.7877,152.5161,152.7198,104400.0
2012-10-19 15:40:00,179.93,180.03,179.76,180.01,157200.0,152.7113,152.7962,152.567,152.7792,157200.0
2012-10-19 15:50:00,179.98,180.06,179.7,179.7,307000.0,152.7537,152.8216,152.5161,152.5161,307000.0
2012-10-22 09:30:00,179.61,180.02,179.61,179.7,49500.0,152.4397,152.7877,152.4397,152.5161,49500.0
2012-10-22 09:40:00,179.74,180.0,179.46,179.57,52100.0,152.55,152.7707,152.3124,152.4057,52100.0
2012-10-22 09:50:00,179.58,179.7,179.4,179.62,63100.0,152.4142,152.5161,152.2615,152.4482,63100.0
2012-10-22 10:00:00,179.65,180.0,179.61,179.98,45100.0,152.4736,152.7707,152.4397,152.7537,45100.0
2012-10-22 10:10:00,180.0,180.0,179.6,179.6,22100.0,152.7707,152.7707,152.4312,152.4312,22100.0
2012-10-22 10:20:00,179.63,179.89,179.63,179.79,30300.0,152.4567,152.6773,152.4567,152.5925,30300.0
2012-10-22 10:30:00,179.81,179.81,179.43,179.43,22800.0,152.6094,152.6094,152.2869,152.2869,22800.0
2012-10-22 10:40:00,179.45,179.47,179.31,179.32,50100.0,152.3039,152.3209,152.1851,152.1936,50100.0
2012-10-22 10:50:00,179.4,179.53,179.34,179.39,18300.0,152.2615,152.3718,152.2105,152.253,18300.0
2012-10-22 11:00:00,179.37,179.58,179.32,179.5,19700.0,152.236,152.4142,152.1936,152.3463,19700.0
2012-10-22 11:10:00,179.48,179.51,179.0,179.0,32800.0,152.3294,152.3548,151.922,151.922,32800.0
2012-10-22 11:20:00,179.03,179.1,178.88,179.08,39000.0,151.9474,152.0068,151.8201,151.9899,39000.0
2012-10-22 11:30:00,179.08,179.15,178.97,179.14,25500.0,151.9899,152.0493,151.8965,152.0408,25500.0
2012-10-22 11:40:00,179.21,179.55,179.21,179.51,19700.0,152.1002,152.3888,152.1002,152.3548,19700.0
2012-10-22 11:50:00,179.49,179.49,179.26,179.3,33100.0,152.3378,152.3378,152.1426,152.1766,33100.0
2012-10-22 12:00:00,179.28,179.5,179.17,179.48,14300.0,152.1596,152.3463,152.0663,152.3294,14300.0
2012-10-22 12:10:00,179.44,179.46,179.22,179.28,7100.0,152.2954,152.3124,152.1087,152.1596,7100.0
2012-10-22 12:20:00,179.26,179.44,179.17,179.21,4600.0,152.1426,152.2954,152.0663,152.1002,4600.0
2012-10-22 12:30:00,179.28,179.28,179.04,179.16,7400.0,152.1596,152.1596,151.9559,152.0578,7400.0
2012-10-22 12:40:00,179.15,179.28,179.09,179.19,10000.0,152.0493,152.1596,151.9984,152.0832,10000.0
2012-10-22 12:50:00,179.24,179.24,179.1,179.13,9600.0,152.1257,152.1257,152.0068,152.0323,9600.0
2012-10-22 13:00:00,179.11,179.26,179.0,179.08,9000.0,152.0153,152.1426,151.922,151.9899,9000.0
2012-10-22 13:10:00,179.07,179.07,178.77,178.89,17800.0,151.9814,151.9814,151.7268,151.8286,17800.0
2012-10-22 13:20:00,178.83,178.89,178.57,178.62,28400.0,151.7777,151.8286,151.557,151.5995,28400.0
2012-10-22 13:30:00,178.6,178.8,178.54,178.58,13100.0,151.5825,151.7522,151.5316,151.5655,13100.0
2012-10-22 13:40:00,178.59,178.63,178.31,178.62,15600.0,151.574,151.6079,151.3363,151.5995,15600.0
2012-10-22 13:50:00,178.61,178.63,178.47,178.51,13800.0,151.591,151.6079,151.4721,151.5061,13800.0
2012-10-22 14:00:00,178.53,178.63,178.45,178.55,11900.0,151.5231,151.6079,151.4552,151.54,11900.0
2012-10-22 14:10:00,178.51,178.9,178.48,178.78,19200.0,151.5061,151.8371,151.4806,151.7353,19200.0
2012-10-22 14:20:00,178.75,178.82,178.5,178.56,14500.0,151.7098,151.7692,151.4976,151.5485,14500.0
2012-10-22 14:30:00,178.62,178.79,178.54,178.55,14400.0,151.5995,151.7437,151.5316,151.54,14400.0
2012-10-22 14:40:00,178.58,178.73,178.52,178.58,12500.0,151.5655,151.6928,151.5146,151.5655,12500.0
2012-10-22 14:50:00,178.63,178.66,178.51,178.62,10300.0,151.6079,151.6334,151.5061,151.5995,10300.0
2012-10-22 15:00:00,178.6,178.67,178.43,178.49,19700.0,151.5825,151.6419,151.4382,151.4891,19700.0
2012-10-22 15:10:00,178.54,178.91,178.54,178.73,29000.0,151.5316,151.8456,151.5316,151.6928,29000.0
2012-10-22 15:20:00,178.76,178.91,178.61,178.91,26100.0,151.7183,151.8456,151.591,151.8456,26100.0
2012-10-22 15:30:00,178.9,179.08,178.73,179.01,70100.0,151.8371,151.9899,151.6928,151.9305,70100.0
2012-10-22 15:40:00,179.01,179.07,178.84,179.04,24500.0,151.9305,151.9814,151.7862,151.9559,24500.0
2012-10-22 15:50:00,179.07,179.52,179.06,179.46,93300.0,151.9814,152.3633,151.9729,152.3124,93300.0
2012-10-23 09:30:00,177.57,177.74,176.83,176.89,97200.0,150.7083,150.8526,150.0802,150.1312,97200.0
2012-10-23 09:40:00,176.82,177.07,176.8,177.0,52700.0,150.0717,150.2839,150.0548,150.2245,52700.0
2012-10-23 09:50:00,177.0,177.03,176.85,176.88,68800.0,150.2245,150.25,150.0972,150.1227,68800.0
2012-10-23 10:00:00,176.85,177.23,176.81,177.05,49600.0,150.0972,150.4197,150.0633,150.267,49600.0
2012-10-23 10:10:00,177.06,177.08,176.55,176.77,88700.0,150.2754,150.2924,149.8426,150.0293,88700.0
2012-10-23 10:20:00,176.75,176.94,176.56,176.64,65700.0,150.0123,150.1736,149.8511,149.919,65700.0
2012-10-23 10:30:00,176.6,176.6,176.07,176.21,103900.0,149.885,149.885,149.4352,149.554,103900.0
2012-10-23 10:40:00,176.2,176.5,176.19,176.42,44500.0,149.5455,149.8002,149.537,149.7323,44500.0
2012-10-23 10:50:00,176.41,176.54,176.31,176.53,33500.0,149.7238,149.8341,149.6389,149.8256,33500.0
2012-10-23 11:00:00,176.53,176.77,176.51,176.62,48300.0,149.8256,150.0293,149.8086,149.902,48300.0
2012-10-23 11:10:00,176.64,176.87,176.61,176.84,19400.0,149.919,150.1142,149.8935,150.0887,19400.0
2012-10-23 11:20:00,176.83,176.83,176.65,176.74,19900.0,150.0802,150.0802,149.9275,150.0038,19900.0
2012-10-23 11:30:00,176.75,176.77,176.5,176.57,37000.0,150.0123,150.0293,149.8002,149.8596,37000.0
2012-10-23 11:40:00,176.59,176.81,176.48,176.76,33900.0,149.8765,150.0633,149.7832,150.0208,33900.0
2012-10-23 11:50:00,176.75,176.83,176.73,176.79,9100.0,150.0123,150.0802,149.9954,150.0463,9100.0
2012-10-23 12:00:00,176.86,176.94,176.74,176.92,25900.0,150.1057,150.1736,150.0038,150.1566,25900.0
2012-10-23 12:10:00,176.9,177.26,176.87,177.22,36300.0,150.1396,150.4452,150.1142,150.4112,36300.0
2012-10-23 12:20:00,177.23,177.27,177.13,177.27,26000.0,150.4197,150.4537,150.3349,150.4537,26000.0
2012-10-23 12:30:00,177.23,177.6,177.23,177.47,21800.0,150.4197,150.7338,150.4197,150.6234,21800.0
2012-10-23 12:40:00,177.51,177.82,177.49,177.8,15300.0,150.6574,150.9205,150.6404,150.9035,15300.0
2012-10-23 12:50:00,177.82,177.84,177.62,177.74,20600.0,150.9205,150.9374,150.7507,150.8526,20600.0
2012-10-23 13:00:00,177.75,177.96,177.72,177.89,36000.0,150.8611,151.0393,150.8356,150.9799,36000.0
2012-10-23 13:10:00,177.92,178.16,177.72,177.75,25500.0,151.0053,151.209,150.8356,150.8611,25500.0
2012-10-23 13:20:00,177.71,177.95,177.7,177.9,15500.0,150.8271,151.0308,150.8186,150.9884,15500.0
2012-10-23 13:30:00,177.9,178.03,177.87,177.9,8800.0,150.9884,151.0987,150.9629,150.9884,8800.0
2012-10-23 13:40:00,177.91,177.93,177.73,177.81,19300.0,150.9969,151.0138,150.8441,150.912,19300.0
2012-10-23 13:50:00,177.86,178.06,177.78,178.02,12200.0,150.9544,151.1242,150.8865,151.0902,12200.0
2012-10-23 14:00:00,178.05,178.25,177.99,178.06,40100.0,151.1157,151.2854,151.0648,151.1242,40100.0
2012-10-23 14:10:00,178.08,178.1,177.78,178.01,48600.0,151.1411,151.1581,150.8865,151.0817,48600.0
2012-10-23 14:20:00,177.98,178.25,177.91,178.11,27200.0,151.0563,151.2854,150.9969,151.1666,27200.0
2012-10-23 14:30:00,178.07,178.38,177.92,178.32,16700.0,151.1327,151.3958,151.0053,151.3448,16700.0
2012-10-23 14:40:00,178.29,178.62,178.27,178.56,25000.0,151.3194,151.5995,151.3024,151.5485,25000.0
2012-10-23 14:50:00,178.56,178.56,178.36,178.52,32400.0,151.5485,151.5485,151.3788,151.5146,32400.0
2012-10-23 15:00:00,178.51,178.74,178.4,178.47,25500.0,151.5061,151.7013,151.4127,151.4721,25500.0
2012-10-23 15:10:00,178.46,178.65,178.43,178.65,28100.0,151.4637,151.6249,151.4382,151.6249,28100.0
2012-10-23 15:20:00,178.64,178.71,178.4,178.41,27100.0,151.6164,151.6758,151.4127,151.4212,27100.0
2012-10-23 15:30:00,178.39,178.5,178.16,178.18,42600.0,151.4042,151.4976,151.209,151.226,42600.0
2012-10-23 15:40:00,178.16,178.28,178.05,178.2,144400.0,151.209,151.3109,151.1157,151.243,144400.0
2012-10-23 15:50:00,178.19,178.39,178.18,178.23,217600.0,151.2345,151.4042,151.226,151.2685,217600.0
2012-10-24 09:30:00,179.0,179.26,178.64,178.68,57900.0,151.922,152.1426,151.6164,151.6504,57900.0
2012-10-24 09:40:00,178.64,178.69,178.16,178.33,49700.0,151.6164,151.6589,151.209,151.3533,49700.0
2012-10-24 09:50:00,178.3,178.3,177.97,178.26,36800.0,151.3279,151.3279,151.0478,151.2939,36800.0
2012-10-24 10:00:00,178.19,178.32,177.51,177.55,51100.0,151.2345,151.3448,150.6574,150.6913,51100.0
2012-10-24 10:10:00,177.53,178.11,177.53,177.92,50500.0,150.6743,151.1666,150.6743,151.0053,50500.0
2012-10-24 10:20:00,177.92,178.14,177.79,177.84,38500.0,151.0053,151.1921,150.895,150.9374,38500.0
2012-10-24 10:30:00,177.84,178.28,177.72,178.14,67300.0,150.9374,151.3109,150.8356,151.1921,67300.0
2012-10-24 10:40:00,178.13,178.36,178.08,178.23,26000.0,151.1836,151.3788,151.1411,151.2685,26000.0
2012-10-24 10:50:00,178.26,178.27,178.05,178.18,16800.0,151.2939,151.3024,151.1157,151.226,16800.0
2012-10-24 11:00:00,178.18,178.33,177.98,178.07,26900.0,151.226,151.3533,151.0563,151.1327,26900.0
2012-10-24 11:10:00,178.05,178.14,177.92,177.92,31500.0,151.1157,151.1921,151.0053,151.0053,31500.0
2012-10-24 11:20:00,177.95,178.11,177.9,178.09,20900.0,151.0308,151.1666,150.9884,151.1496,20900.0
2012-10-24 11:30:00,178.1,178.14,177.89,177.97,18700.0,151.1581,151.1921,150.9799,151.0478,18700.0
2012-10-24 11:40:00,177.97,178.01,177.69,177.75,18000.0,151.0478,151.0817,150.8101,150.8611,18000.0
2012-10-24 11:50:00,177.82,177.89,177.77,177.84,8600.0,150.9205,150.9799,150.878,150.9374,8600.0
2012-10-24 12:00:00,177.81,177.94,177.75,177.84,18200.0,150.912,151.0223,150.8611,150.9374,18200.0
2012-10-24 12:10:00,177.84,178.03,177.83,177.89,51900.0,150.9374,151.0987,150.929,150.9799,51900.0
2012-10-24 12:20:00,177.91,178.01,177.83,177.97,22400.0,150.9969,151.0817,150.929,151.0478,22400.0
2012-10-24 12:30:00,177.98,178.24,177.98,178.18,12500.0,151.0563,151.2769,151.0563,151.226,12500.0
2012-10-24 12:40:00,178.15,178.28,178.15,178.22,17600.0,151.2006,151.3109,151.2006,151.26,17600.0
2012-10-24 12:50:00,178.21,178.28,178.21,178.25,8400.0,151.2515,151.3109,151.2515,151.2854,8400.0
2012-10-24 13:00:00,178.28,178.33,178.26,178.26,6400.0,151.3109,151.3533,151.2939,151.2939,6400.0
2012-10-24 13:10:00,178.26,178.26,178.07,178.08,12700.0,151.2939,151.2939,151.1327,151.1411,12700.0
2012-10-24 13:20:00,178.13,178.26,178.12,178.2,7800.0,151.1836,151.2939,151.1751,151.243,7800.0
2012-10-24 13:30:00,178.17,178.21,178.09,178.18,5700.0,151.2175,151.2515,151.1496,151.226,5700.0
2012-10-24 13:40:00,178.22,178.25,178.15,178.2,4600.0,151.26,151.2854,151.2006,151.243,4600.0
2012-10-24 13:50:00,178.18,178.28,178.18,178.22,4400.0,151.226,151.3109,151.226,151.26,4400.0
2012-10-24 14:00:00,178.25,178.3,178.22,178.26,6000.0,151.2854,151.3279,151.26,151.2939,6000.0
2012-10-24 14:10:00,178.31,178.37,177.83,178.22,41600.0,151.3363,151.3873,150.929,151.26,41600.0
2012-10-24 14:20:00,178.27,178.51,178.07,178.4,33300.0,151.3024,151.5061,151.1327,151.4127,33300.0
2012-10-24 14:30:00,178.36,178.41,178.14,178.14,19600.0,151.3788,151.4212,151.1921,151.1921,19600.0
2012-10-24 14:40:00,178.17,178.22,177.94,178.09,21200.0,151.2175,151.26,151.0223,151.1496,21200.0
2012-10-24 14:50:00,178.07,178.18,177.97,177.98,29800.0,151.1327,151.226,151.0478,151.0563,29800.0
2012-10-24 15:00:00,177.97,178.06,177.68,177.84,37300.0,151.0478,151.1242,150.8017,150.9374,37300.0
2012-10-24 15:10:00,177.73,177.87,177.58,177.67,30200.0,150.8441,150.9629,150.7168,150.7932,30200.0
2012-10-24 15:20:00,177.69,177.76,177.51,177.76,28600.0,150.8101,150.8695,150.6574,150.8695,28600.0
2012-10-24 15:30:00,177.78,177.78,177.53,177.56,28800.0,150.8865,150.8865,150.6743,150.6998,28800.0
2012-10-24 15:40:00,177.57,177.58,177.4,177.51,55900.0,150.7083,150.7168,150.564,150.6574,55900.0
2012-10-24 15:50:00,177.48,177.75,177.41,177.66,90500.0,150.6319,150.8611,150.5725,150.7847,90500.0
2012-10-25 09:30:00,178.73,179.29,178.69,178.89,63800.0,151.6928,152.1681,151.6589,151.8286,63800.0
2012-10-25 09:40:00,178.86,179.01,178.42,178.45,222000.0,151.8031,151.9305,151.4297,151.4552,222000.0
2012-10-25 09:50:00,178.46,178.53,178.24,178.43,43200.0,151.4637,151.5231,151.2769,151.4382,43200.0
2012-10-25 10:00:00,178.36,178.36,177.88,177.94,69600.0,151.3788,151.3788,150.9714,151.0223,69600.0
2012-10-25 10:10:00,177.95,178.24,177.95,178.24,59600.0,151.0308,151.2769,151.0308,151.2769,59600.0
2012-10-25 10:20:00,178.28,178.32,177.78,177.93,33000.0,151.3109,151.3448,150.8865,151.0138,33000.0
2012-10-25 10:30:00,177.88,177.89,177.62,177.62,52300.0,150.9714,150.9799,150.7507,150.7507,52300.0
2012-10-25 10:40:00,177.62,177.73,177.25,177.28,57900.0,150.7507,150.8441,150.4367,150.4622,57900.0
2012-10-25 10:50:00,177.24,177.5,177.04,177.49,41600.0,150.4282,150.6489,150.2585,150.6404,41600.0
2012-10-25 11:00:00,177.48,177.77,177.46,177.77,18500.0,150.6319,150.878,150.6149,150.878,18500.0
2012-10-25 11:10:00,177.79,177.82,177.63,177.82,16400.0,150.895,150.9205,150.7592,150.9205,16400.0
2012-10-25 11:20:00,177.78,177.78,177.24,177.37,58800.0,150.8865,150.8865,150.4282,150.5385,58800.0
2012-10-25 11:30:00,177.37,177.5,177.08,177.09,56700.0,150.5385,150.6489,150.2924,150.3009,56700.0
2012-10-25 11:40:00,177.1,177.24,176.84,176.86,388600.0,150.3094,150.4282,150.0887,150.1057,388600.0
2012-10-25 11:50:00,176.84,177.07,176.65,177.04,60800.0,150.0887,150.2839,149.9275,150.2585,60800.0
2012-10-25 12:00:00,177.03,177.06,176.68,177.01,163200.0,150.25,150.2754,149.9529,150.233,163200.0
2012-10-25 12:10:00,177.0,177.0,176.75,176.8,121600.0,150.2245,150.2245,150.0123,150.0548,121600.0
2012-10-25 12:20:00,176.78,177.03,176.78,176.97,39700.0,150.0378,150.25,150.0378,150.1991,39700.0
2012-10-25 12:30:00,176.96,177.08,176.78,177.07,25800.0,150.1906,150.2924,150.0378,150.2839,25800.0
2012-10-25 12:40:00,177.04,177.22,176.85,177.22,20800.0,150.2585,150.4112,150.0972,150.4112,20800.0
2012-10-25 12:50:00,177.29,177.61,177.09,177.59,47700.0,150.4706,150.7422,150.3009,150.7253,47700.0
2012-10-25 13:00:00,177.59,177.77,177.57,177.59,29800.0,150.7253,150.878,150.7083,150.7253,29800.0
2012-10-25 13:10:00,177.56,177.7,177.48,177.48,12400.0,150.6998,150.8186,150.6319,150.6319,12400.0
2012-10-25 13:20:00,177.51,177.86,177.44,177.81,15100.0,150.6574,150.9544,150.598,150.912,15100.0
2012-10-25 13:30:00,177.77,177.77,177.48,177.65,10200.0,150.878,150.878,150.6319,150.7762,10200.0
2012-10-25 13:40:00,177.66,177.88,177.66,177.82,9200.0,150.7847,150.9714,150.7847,150.9205,9200.0
2012-10-25 13:50:00,177.82,177.82,177.7,177.7,5500.0,150.9205,150.9205,150.8186,150.8186,5500.0
2012-10-25 14:00:00,177.85,177.85,177.64,177.73,9900.0,150.9459,150.9459,150.7677,150.8441,9900.0
2012-10-25 14:10:00,177.68,177.81,177.55,177.64,13200.0,150.8017,150.912,150.6913,150.7677,13200.0
2012-10-25 14:20:00,177.62,177.79,177.6,177.65,252000.0,150.7507,150.895,150.7338,150.7762,252000.0
2012-10-25 14:30:00,177.63,177.81,177.62,177.81,23700.0,150.7592,150.912,150.7507,150.912,23700.0
2012-10-25 14:40:00,177.81,178.04,177.81,177.99,18800.0,150.912,151.1072,150.912,151.0648,18800.0
2012-10-25 14:50:00,177.98,177.98,177.7,177.71,97600.0,151.0563,151.0563,150.8186,150.8271,97600.0
2012-10-25 15:00:00,177.71,177.77,177.51,177.54,10700.0,150.8271,150.878,150.6574,150.6828,10700.0
2012-10-25 15:10:00,177.59,177.83,177.56,177.68,16500.0,150.7253,150.929,150.6998,150.8017,16500.0
2012-10-25 15:20:00,177.68,177.73,177.59,177.67,15800.0,150.8017,150.8441,150.7253,150.7932,15800.0
2012-10-25 15:30:00,177.63,177.72,177.51,177.61,35000.0,150.7592,150.8356,150.6574,150.7422,35000.0
2012-10-25 15:40:00,177.61,177.77,177.58,177.65,29400.0,150.7422,150.878,150.7168,150.7762,29400.0
2012-10-25 15:50:00,177.67,178.08,177.66,178.08,98600.0,150.7932,151.1411,150.7847,151.1411,98600.0
2012-10-26 09:30:00,178.13,178.55,177.99,178.48,177900.0,151.1836,151.54,151.0648,151.4806,177900.0
2012-10-26 09:40:00,178.5,178.67,178.23,178.4,388800.0,151.4976,151.6419,151.2685,151.4127,388800.0
2012-10-26 09:50:00,178.39,178.47,177.66,177.69,36900.0,151.4042,151.4721,150.7847,150.8101,36900.0
2012-10-26 10:00:00,177.66,177.88,177.43,177.79,76100.0,150.7847,150.9714,150.5895,150.895,76100.0
2012-10-26 10:10:00,177.72,178.08,177.49,177.83,86800.0,150.8356,151.1411,150.6404,150.929,86800.0
2012-10-26 10:20:00,177.84,177.94,177.37,177.37,48800.0,150.9374,151.0223,150.5385,150.5385,48800.0
2012-10-26 10:30:00,177.34,177.5,177.28,177.46,21400.0,150.5131,150.6489,150.4622,150.6149,21400.0
2012-10-26 10:40:00,177.47,177.52,177.14,177.22,73900.0,150.6234,150.6659,150.3433,150.4112,73900.0
2012-10-26 10:50:00,177.21,177.24,176.85,177.02,35900.0,150.4028,150.4282,150.0972,150.2415,35900.0
2012-10-26 11:00:00,177.02,177.1,176.82,176.99,38400.0,150.2415,150.3094,150.0717,150.216,38400.0
2012-10-26 11:10:00,176.94,177.23,176.88,177.23,29400.0,150.1736,150.4197,150.1227,150.4197,29400.0
2012-10-26 11:20:00,177.15,177.3,176.99,177.24,24400.0,150.3518,150.4791,150.216,150.4282,24400.0
2012-10-26 11:30:00,177.25,177.36,177.17,177.25,26400.0,150.4367,150.5301,150.3688,150.4367,26400.0
2012-10-26 11:40:00,177.3,177.35,176.96,176.96,23300.0,150.4791,150.5216,150.1906,150.1906,23300.0
2012-10-26 11:50:00,176.98,177.03,176.89,176.91,30900.0,150.2075,150.25,150.1312,150.1481,30900.0
2012-10-26 12:00:00,176.8,176.8,176.3,176.56,50400.0,150.0548,150.0548,149.6304,149.8511,50400.0
2012-10-26 12:10:00,176.54,176.66,176.53,176.53,19700.0,149.8341,149.936,149.8256,149.8256,19700.0
2012-10-26 12:20:00,176.52,176.82,176.51,176.76,27700.0,149.8171,150.0717,149.8086,150.0208,27700.0
2012-10-26 12:30:00,176.79,176.8,176.47,176.55,13400.0,150.0463,150.0548,149.7747,149.8426,13400.0
2012-10-26 12:40:00,176.56,176.74,176.46,176.46,16900.0,149.8511,150.0038,149.7662,149.7662,16900.0
2012-10-26 12:50:00,176.53,176.84,176.51,176.83,23100.0,149.8256,150.0887,149.8086,150.0802,23100.0
2012-10-26 13:00:00,176.84,176.84,176.64,176.69,34300.0,150.0887,150.0887,149.919,149.9614,34300.0
2012-10-26 13:10:00,176.65,176.82,176.65,176.72,7100.0,149.9275,150.0717,149.9275,149.9869,7100.0
2012-10-26 13:20:00,176.69,176.84,176.59,176.84,4900.0,149.9614,150.0887,149.8765,150.0887,4900.0
2012-10-26 13:30:00,176.88,177.3,176.78,177.22,12500.0,150.1227,150.4791,150.0378,150.4112,12500.0
2012-10-26 13:40:00,177.22,177.32,177.18,177.24,12000.0,150.4112,150.4961,150.3773,150.4282,12000.0
2012-10-26 13:50:00,177.24,177.36,177.15,177.19,13400.0,150.4282,150.5301,150.3518,150.3858,13400.0
2012-10-26 14:00:00,177.2,177.26,177.16,177.24,3300.0,150.3943,150.4452,150.3603,150.4282,3300.0
2012-10-26 14:10:00,177.21,177.32,177.18,177.26,10800.0,150.4028,150.4961,150.3773,150.4452,10800.0
2012-10-26 14:20:00,177.24,177.41,177.18,177.38,32100.0,150.4282,150.5725,150.3773,150.547,32100.0
2012-10-26 14:30:00,177.34,177.73,177.34,177.55,39800.0,150.5131,150.8441,150.5131,150.6913,39800.0
2012-10-26 14:40:00,177.54,177.54,177.34,177.39,15900.0,150.6828,150.6828,150.5131,150.5555,15900.0
2012-10-26 14:50:00,177.38,177.52,177.36,177.42,18500.0,150.547,150.6659,150.5301,150.581,18500.0
2012-10-26 15:00:00,177.4,177.58,177.38,177.55,10900.0,150.564,150.7168,150.547,150.6913,10900.0
2012-10-26 15:10:00,177.57,177.8,177.57,177.67,15400.0,150.7083,150.9035,150.7083,150.7932,15400.0
2012-10-26 15:20:00,177.68,177.85,177.65,177.81,21400.0,150.8017,150.9459,150.7762,150.912,21400.0
2012-10-26 15:30:00,177.8,177.92,177.51,177.52,14500.0,150.9035,151.0053,150.6574,150.6659,14500.0
2012-10-26 15:40:00,177.52,177.67,177.38,177.38,43100.0,150.6659,150.7932,150.547,150.547,43100.0
2012-10-26 15:50:00,177.37,177.64,177.37,177.48,62400.0,150.5385,150.7677,150.5385,150.6319,62400.0
2012-10-31 09:30:00,177.67,178.09,176.88,177.99,128700.0,150.7932,151.1496,150.1227,151.0648,128700.0
2012-10-31 09:40:00,177.93,178.34,177.78,178.28,29000.0,151.0138,151.3618,150.8865,151.3109,29000.0
2012-10-31 09:50:00,178.27,178.42,177.97,178.01,65000.0,151.3024,151.4297,151.0478,151.0817,65000.0
2012-10-31 10:00:00,177.99,178.07,177.87,177.89,39300.0,151.0648,151.1327,150.9629,150.9799,39300.0
2012-10-31 10:10:00,177.91,178.08,177.65,178.02,124700.0,150.9969,151.1411,150.7762,151.0902,124700.0
2012-10-31 10:20:00,178.01,178.25,177.96,178.02,37000.0,151.0817,151.2854,151.0393,151.0902,37000.0
2012-10-31 10:30:00,178.0,178.07,177.78,177.85,33100.0,151.0732,151.1327,150.8865,150.9459,33100.0
2012-10-31 10:40:00,177.85,177.85,177.48,177.78,44400.0,150.9459,150.9459,150.6319,150.8865,44400.0
2012-10-31 10:50:00,177.77,177.77,177.52,177.67,21000.0,150.878,150.878,150.6659,150.7932,21000.0
2012-10-31 11:00:00,177.67,177.68,177.34,177.45,34200.0,150.7932,150.8017,150.5131,150.6064,34200.0
2012-10-31 11:10:00,177.43,177.69,177.43,177.66,28400.0,150.5895,150.8101,150.5895,150.7847,28400.0
2012-10-31 11:20:00,177.68,177.7,177.53,177.7,40900.0,150.8017,150.8186,150.6743,150.8186,40900.0
2012-10-31 11:30:00,177.79,177.95,177.69,177.75,30000.0,150.895,151.0308,150.8101,150.8611,30000.0
2012-10-31 11:40:00,177.75,177.9,177.73,177.83,17300.0,150.8611,150.9884,150.8441,150.929,17300.0
2012-10-31 11:50:00,177.77,177.83,177.66,177.73,7600.0,150.878,150.929,150.7847,150.8441,7600.0
2012-10-31 12:00:00,177.72,177.81,177.53,177.62,37100.0,150.8356,150.912,150.6743,150.7507,37100.0
2012-10-31 12:10:00,177.64,177.71,177.48,177.55,20800.0,150.7677,150.8271,150.6319,150.6913,20800.0
2012-10-31 12:20:00,177.55,177.56,177.32,177.34,31200.0,150.6913,150.6998,150.4961,150.5131,31200.0
2012-10-31 12:30:00,177.32,177.48,177.23,177.45,78600.0,150.4961,150.6319,150.4197,150.6064,78600.0
2012-10-31 12:40:00,177.45,177.52,177.37,177.4,17100.0,150.6064,150.6659,150.5385,150.564,17100.0
2012-10-31 12:50:00,177.38,177.54,177.35,177.47,38000.0,150.547,150.6828,150.5216,150.6234,38000.0
2012-10-31 13:00:00,177.47,177.47,177.23,177.32,26900.0,150.6234,150.6234,150.4197,150.4961,26900.0
2012-10-31 13:10:00,177.31,177.51,177.31,177.47,11500.0,150.4876,150.6574,150.4876,150.6234,11500.0
2012-10-31 13:20:00,177.5,177.59,177.41,177.52,13700.0,150.6489,150.7253,150.5725,150.6659,13700.0
2012-10-31 13:30:00,177.53,177.64,177.53,177.55,7400.0,150.6743,150.7677,150.6743,150.6913,7400.0
2012-10-31 13:40:00,177.53,177.57,177.45,177.47,19000.0,150.6743,150.7083,150.6064,150.6234,19000.0
2012-10-31 13:50:00,177.48,177.63,177.47,177.6,19300.0,150.6319,150.7592,150.6234,150.7338,19300.0
2012-10-31 14:00:00,177.59,177.74,177.59,177.69,10800.0,150.7253,150.8526,150.7253,150.8101,10800.0
2012-10-31 14:10:00,177.68,177.92,177.67,177.92,11700.0,150.8017,151.0053,150.7932,151.0053,11700.0
2012-10-31 14:20:00,177.9,177.93,177.8,177.85,93700.0,150.9884,151.0138,150.9035,150.9459,93700.0
2012-10-31 14:30:00,177.86,178.01,177.85,177.92,64500.0,150.9544,151.0817,150.9459,151.0053,64500.0
2012-10-31 14:40:00,177.92,177.95,177.85,177.93,13600.0,151.0053,151.0308,150.9459,151.0138,13600.0
2012-10-31 14:50:00,177.92,177.99,177.71,177.82,60000.0,151.0053,151.0648,150.8271,150.9205,60000.0
2012-10-31 15:00:00,177.8,177.95,177.7,177.93,44300.0,150.9035,151.0308,150.8186,151.0138,44300.0
2012-10-31 15:10:00,177.95,178.23,177.92,178.17,30300.0,151.0308,151.2685,151.0053,151.2175,30300.0
2012-10-31 15:20:00,178.25,178.33,178.08,178.18,27200.0,151.2854,151.3533,151.1411,151.226,27200.0
2012-10-31 15:30:00,178.19,178.31,178.11,178.27,28300.0,151.2345,151.3363,151.1666,151.3024,28300.0
2012-10-31 15:40:00,178.27,178.41,178.19,178.36,46600.0,151.3024,151.4212,151.2345,151.3788,46600.0
2012-10-31 15:50:00,178.37,178.6,178.17,178.4,172000.0,151.3873,151.5825,151.2175,151.4127,172000.0
2012-11-01 09:30:00,178.78,179.41,177.97,179.4,133200.0,151.7353,152.2699,151.0478,152.2615,133200.0
2012-11-01 09:40:00,179.42,180.0,179.4,179.95,93700.0,152.2784,152.7707,152.2615,152.7283,93700.0
2012-11-01 09:50:00,179.99,180.35,179.95,180.27,58600.0,152.7622,153.0678,152.7283,152.9999,58600.0
2012-11-01 10:00:00,180.34,181.19,180.31,181.11,123500.0,153.0593,153.7807,153.0338,153.7128,123500.0
2012-11-01 10:10:00,181.17,181.76,181.09,181.72,174400.0,153.7637,154.2645,153.6958,154.2305,174400.0
2012-11-01 10:20:00,181.73,182.05,181.72,181.79,86200.0,154.239,154.5106,154.2305,154.2899,86200.0
2012-11-01 10:30:00,181.77,182.03,181.77,182.03,24800.0,154.2729,154.4936,154.2729,154.4936,24800.0
2012-11-01 10:40:00,182.02,182.4,182.02,182.16,53800.0,154.4851,154.8076,154.4851,154.6039,53800.0
2012-11-01 10:50:00,182.14,182.2,182.04,182.18,35400.0,154.587,154.6379,154.5021,154.6209,35400.0
2012-11-01 11:00:00,182.21,182.54,182.12,182.5,38000.0,154.6464,154.9265,154.57,154.8925,38000.0
2012-11-01 11:10:00,182.5,182.58,182.16,182.16,19200.0,154.8925,154.9604,154.6039,154.6039,19200.0
2012-11-01 11:20:00,182.17,182.44,182.16,182.41,21500.0,154.6124,154.8416,154.6039,154.8161,21500.0
2012-11-01 11:30:00,182.52,182.64,182.47,182.61,37700.0,154.9095,155.0113,154.867,154.9859,37700.0
2012-11-01 11:40:00,182.6,182.8,182.56,182.77,19200.0,154.9774,155.1471,154.9434,155.1217,19200.0
2012-11-01 11:50:00,182.79,182.81,182.61,182.68,43600.0,155.1386,155.1556,154.9859,155.0453,43600.0
2012-11-01 12:00:00,182.71,182.84,182.64,182.67,33300.0,155.0707,155.1811,155.0113,155.0368,33300.0
2012-11-01 12:10:00,182.64,182.72,182.6,182.66,8500.0,155.0113,155.0792,154.9774,155.0283,8500.0
2012-11-01 12:20:00,182.7,182.76,182.68,182.71,16300.0,155.0623,155.1132,155.0453,155.0707,16300.0
2012-11-01 12:30:00,182.73,182.77,182.47,182.49,18500.0,155.0877,155.1217,154.867,154.884,18500.0
2012-11-01 12:40:00,182.51,182.54,182.34,182.36,37600.0,154.901,154.9265,154.7567,154.7737,37600.0
2012-11-01 12:50:00,182.37,182.43,182.32,182.32,19900.0,154.7822,154.8331,154.7397,154.7397,19900.0
2012-11-01 13:00:00,182.29,182.31,182.17,182.3,13000.0,154.7143,154.7313,154.6124,154.7228,13000.0
2012-11-01 13:10:00,182.31,182.38,182.27,182.38,17300.0,154.7313,154.7907,154.6973,154.7907,17300.0
2012-11-01 13:20:00,182.38,182.49,182.21,182.37,36500.0,154.7907,154.884,154.6464,154.7822,36500.0
2012-11-01 13:30:00,182.37,182.53,182.31,182.46,9300.0,154.7822,154.918,154.7313,154.8586,9300.0
2012-11-01 13:40:00,182.45,182.55,182.37,182.51,89300.0,154.8501,154.9349,154.7822,154.901,89300.0
2012-11-01 13:50:00,182.53,182.59,182.43,182.57,54700.0,154.918,154.9689,154.8331,154.9519,54700.0
2012-11-01 14:00:00,182.56,182.6,182.37,182.38,25900.0,154.9434,154.9774,154.7822,154.7907,25900.0
2012-11-01 14:10:00,182.35,182.4,182.22,182.24,21100.0,154.7652,154.8076,154.6549,154.6718,21100.0
2012-11-01 14:20:00,182.25,182.36,182.19,182.26,38800.0,154.6803,154.7737,154.6294,154.6888,38800.0
2012-11-01 14:30:00,182.25,182.37,182.2,182.37,58200.0,154.6803,154.7822,154.6379,154.7822,58200.0
2012-11-01 14:40:00,182.38,182.39,182.18,182.22,49500.0,154.7907,154.7992,154.6209,154.6549,49500.0
2012-11-01 14:50:00,182.17,182.47,182.16,182.41,43100.0,154.6124,154.867,154.6039,154.8161,43100.0
2012-11-01 15:00:00,182.38,182.6,182.35,182.39,58600.0,154.7907,154.9774,154.7652,154.7992,58600.0
2012-11-01 15:10:00,182.38,182.38,182.25,182.27,24600.0,154.7907,154.7907,154.6803,154.6973,24600.0
2012-11-01 15:20:00,182.29,182.42,182.2,182.34,99300.0,154.7143,154.8246,154.6379,154.7567,99300.0
2012-11-01 15:30:00,182.37,182.38,182.09,182.11,70000.0,154.7822,154.7907,154.5445,154.5615,70000.0
2012-11-01 15:40:00,182.11,182.65,182.08,182.63,80000.0,154.5615,155.0198,154.536,155.0028,80000.0
2012-11-01 15:50:00,182.65,182.82,182.52,182.82,487900.0,155.0198,155.1641,154.9095,155.1641,487900.0
2012-11-02 09:30:00,183.35,183.43,182.83,182.89,137700.0,155.6139,155.6818,155.1726,155.2235,137700.0
2012-11-02 09:40:00,182.87,182.87,182.18,182.26,179700.0,155.2065,155.2065,154.6209,154.6888,179700.0
2012-11-02 09:50:00,182.25,182.33,182.05,182.22,132300.0,154.6803,154.7482,154.5106,154.6549,132300.0
2012-11-02 10:00:00,182.13,182.26,181.7,181.82,87100.0,154.5785,154.6888,154.2135,154.3154,87100.0
2012-11-02 10:10:00,181.82,181.84,181.46,181.58,30900.0,154.3154,154.3324,154.0098,154.1117,30900.0
2012-11-02 10:20:00,181.57,181.57,181.26,181.3,44900.0,154.1032,154.1032,153.8401,153.874,44900.0
2012-11-02 10:30:00,181.28,181.63,181.24,181.43,31200.0,153.8571,154.1541,153.8231,153.9844,31200.0
2012-11-02 10:40:00,181.44,181.61,181.2,181.6,33200.0,153.9929,154.1371,153.7892,154.1287,33200.0
2012-11-02 10:50:00,181.6,181.66,181.34,181.34,31100.0,154.1287,154.1796,153.908,153.908,31100.0
2012-11-02 11:00:00,181.35,181.49,181.13,181.39,43900.0,153.9165,154.0353,153.7298,153.9504,43900.0
2012-11-02 11:10:00,181.38,181.44,181.3,181.4,20400.0,153.9419,153.9929,153.874,153.9589,20400.0
2012-11-02 11:20:00,181.41,181.58,181.41,181.56,15300.0,153.9674,154.1117,153.9674,154.0947,15300.0
2012-11-02 11:30:00,181.49,181.72,181.29,181.61,21900.0,154.0353,154.2305,153.8656,154.1371,21900.0
2012-11-02 11:40:00,181.62,181.64,181.27,181.27,21700.0,154.1456,154.1626,153.8486,153.8486,21700.0
2012-11-02 11:50:00,181.27,181.51,181.26,181.45,24600.0,153.8486,154.0523,153.8401,154.0013,24600.0
2012-11-02 12:00:00,181.44,181.49,181.33,181.39,44100.0,153.9929,154.0353,153.8995,153.9504,44100.0
2012-11-02 12:10:00,181.4,181.56,181.32,181.56,44900.0,153.9589,154.0947,153.891,154.0947,44900.0
2012-11-02 12:20:00,181.63,181.64,181.47,181.47,21200.0,154.1541,154.1626,154.0183,154.0183,21200.0
2012-11-02 12:30:00,181.52,181.54,181.39,181.49,13100.0,154.0608,154.0777,153.9504,154.0353,13100.0
2012-11-02 12:40:00,181.5,181.62,181.43,181.53,14700.0,154.0438,154.1456,153.9844,154.0692,14700.0
2012-11-02 12:50:00,181.56,181.57,181.37,181.41,25100.0,154.0947,154.1032,153.9335,153.9674,25100.0
2012-11-02 13:00:00,181.43,181.52,181.33,181.36,13200.0,153.9844,154.0608,153.8995,153.925,13200.0
2012-11-02 13:10:00,181.39,181.48,181.35,181.46,24700.0,153.9504,154.0268,153.9165,154.0098,24700.0
2012-11-02 13:20:00,181.43,181.52,181.35,181.43,46300.0,153.9844,154.0608,153.9165,153.9844,46300.0
2012-11-02 13:30:00,181.43,181.54,181.33,181.36,114800.0,153.9844,154.0777,153.8995,153.925,114800.0
2012-11-02 13:40:00,181.36,181.4,181.28,181.3,47300.0,153.925,153.9589,153.8571,153.874,47300.0
2012-11-02 13:50:00,181.27,181.27,180.96,181.01,48500.0,153.8486,153.8486,153.5855,153.6279,48500.0
2012-11-02 14:00:00,180.97,181.01,180.78,180.95,53900.0,153.594,153.6279,153.4327,153.577,53900.0
2012-11-02 14:10:00,180.98,180.99,180.87,180.94,44600.0,153.6024,153.6109,153.5091,153.5685,44600.0
2012-11-02 14:20:00,180.96,181.0,180.93,180.99,17900.0,153.5855,153.6194,153.56,153.6109,17900.0
2012-11-02 14:30:00,180.98,180.98,180.53,180.56,133900.0,153.6024,153.6024,153.2205,153.246,133900.0
2012-11-02 14:40:00,180.56,180.62,180.42,180.53,79400.0,153.246,153.2969,153.1272,153.2205,79400.0
2012-11-02 14:50:00,180.53,180.65,180.49,180.58,52700.0,153.2205,153.3224,153.1866,153.263,52700.0
2012-11-02 15:00:00,180.61,180.73,180.58,180.7,51400.0,153.2884,153.3903,153.263,153.3648,51400.0
2012-11-02 15:10:00,180.62,180.78,180.52,180.71,82800.0,153.2969,153.4327,153.212,153.3733,82800.0
2012-11-02 15:20:00,180.7,180.77,180.4,180.51,112600.0,153.3648,153.4242,153.1102,153.2035,112600.0
2012-11-02 15:30:00,180.5,180.52,180.26,180.32,528800.0,153.1951,153.212,152.9914,153.0423,528800.0
2012-11-02 15:40:00,180.33,180.48,180.06,180.12,93600.0,153.0508,153.1781,152.8216,152.8725,93600.0
2012-11-02 15:50:00,180.09,180.2,179.94,180.0,216900.0,152.8471,152.9404,152.7198,152.7707,216900.0
2012-11-05 09:30:00,179.9,180.0,179.51,179.81,87000.0,152.6858,152.7707,152.3548,152.6094,87000.0
2012-11-05 09:40:00,179.75,179.91,179.38,179.62,42200.0,152.5585,152.6943,152.2445,152.4482,42200.0
2012-11-05 09:50:00,179.6,179.93,179.54,179.77,49700.0,152.4312,152.7113,152.3803,152.5755,49700.0
2012-11-05 10:00:00,179.83,179.93,179.56,179.58,37000.0,152.6264,152.7113,152.3973,152.4142,37000.0
2012-11-05 10:10:00,179.7,179.86,179.57,179.83,85100.0,152.5161,152.6519,152.4057,152.6264,85100.0
2012-11-05 10:20:00,179.88,180.06,179.79,179.82,31600.0,152.6688,152.8216,152.5925,152.6179,31600.0
2012-11-05 10:30:00,179.82,180.29,179.73,180.29,32900.0,152.6179,153.0168,152.5415,153.0168,32900.0
2012-11-05 10:40:00,180.28,180.41,180.22,180.4,130600.0,153.0083,153.1187,152.9574,153.1102,130600.0
2012-11-05 10:50:00,180.38,180.54,180.3,180.48,19200.0,153.0932,153.229,153.0253,153.1781,19200.0
2012-11-05 11:00:00,180.46,180.62,180.37,180.46,20300.0,153.1611,153.2969,153.0847,153.1611,20300.0
2012-11-05 11:10:00,180.47,180.52,180.3,180.38,17300.0,153.1696,153.212,153.0253,153.0932,17300.0
2012-11-05 11:20:00,180.4,180.43,180.25,180.28,23900.0,153.1102,153.1356,152.9829,153.0083,23900.0
2012-11-05 11:30:00,180.3,180.3,180.09,180.16,16200.0,153.0253,153.0253,152.8471,152.9065,16200.0
2012-11-05 11:40:00,180.17,180.21,179.93,180.02,18700.0,152.915,152.9489,152.7113,152.7877,18700.0
2012-11-05 11:50:00,180.01,180.25,180.01,180.23,13700.0,152.7792,152.9829,152.7792,152.9659,13700.0
2012-11-05 12:00:00,180.22,180.27,180.13,180.26,21100.0,152.9574,152.9999,152.881,152.9914,21100.0
2012-11-05 12:10:00,180.25,180.37,180.25,180.3,21600.0,152.9829,153.0847,152.9829,153.0253,21600.0
2012-11-05 12:20:00,180.31,180.36,180.14,180.16,10400.0,153.0338,153.0762,152.8895,152.9065,10400.0
2012-11-05 12:30:00,180.16,180.29,180.04,180.29,16300.0,152.9065,153.0168,152.8046,153.0168,16300.0
2012-11-05 12:40:00,180.27,180.29,180.11,180.2,34800.0,152.9999,153.0168,152.8641,152.9404,34800.0
2012-11-05 12:50:00,180.2,180.24,180.08,180.17,16300.0,152.9404,152.9744,152.8386,152.915,16300.0
2012-11-05 13:00:00,180.19,180.51,180.19,180.51,83800.0,152.932,153.2035,152.932,153.2035,83800.0
2012-11-05 13:10:00,180.51,180.57,180.3,180.5,26300.0,153.2035,153.2545,153.0253,153.1951,26300.0
2012-11-05 13:20:00,180.51,180.61,180.4,180.46,17700.0,153.2035,153.2884,153.1102,153.1611,17700.0
2012-11-05 13:30:00,180.48,180.66,180.45,180.64,12600.0,153.1781,153.3309,153.1526,153.3139,12600.0
2012-11-05 13:40:00,180.65,180.65,180.48,180.52,19400.0,153.3224,153.3224,153.1781,153.212,19400.0
2012-11-05 13:50:00,180.55,180.6,180.5,180.6,11800.0,153.2375,153.2799,153.1951,153.2799,11800.0
2012-11-05 14:00:00,180.59,180.81,180.59,180.71,17500.0,153.2714,153.4582,153.2714,153.3733,17500.0
2012-11-05 14:10:00,180.68,180.77,180.65,180.72,14300.0,153.3478,153.4242,153.3224,153.3818,14300.0
2012-11-05 14:20:00,180.73,180.79,180.67,180.74,14100.0,153.3903,153.4412,153.3393,153.3988,14100.0
2012-11-05 14:30:00,180.79,180.87,180.79,180.79,12600.0,153.4412,153.5091,153.4412,153.4412,12600.0
2012-11-05 14:40:00,180.81,180.99,180.8,180.91,18900.0,153.4582,153.6109,153.4497,153.543,18900.0
2012-11-05 14:50:00,180.93,181.07,180.9,180.93,22200.0,153.56,153.6788,153.5345,153.56,22200.0
2012-11-05 15:00:00,180.94,181.0,180.87,180.96,21500.0,153.5685,153.6194,153.5091,153.5855,21500.0
2012-11-05 15:10:00,180.98,180.99,180.8,180.82,14900.0,153.6024,153.6109,153.4497,153.4667,14900.0
2012-11-05 15:20:00,180.81,180.93,180.81,180.88,17400.0,153.4582,153.56,153.4582,153.5176,17400.0
2012-11-05 15:30:00,180.86,180.98,180.77,180.94,33200.0,153.5006,153.6024,153.4242,153.5685,33200.0
2012-11-05 15:40:00,180.95,181.2,180.95,181.05,47300.0,153.577,153.7892,153.577,153.6619,47300.0
2012-11-05 15:50:00,181.04,181.15,180.96,181.06,182700.0,153.6534,153.7467,153.5855,153.6703,182700.0
2012-11-06 09:30:00,181.67,182.07,181.3,182.03,170800.0,154.1881,154.5276,153.874,154.4936,170800.0
2012-11-06 09:40:00,182.04,182.14,181.83,182.07,44500.0,154.5021,154.587,154.3239,154.5276,44500.0
2012-11-06 09:50:00,182.1,182.19,181.85,182.18,54600.0,154.553,154.6294,154.3408,154.6209,54600.0
2012-11-06 10:00:00,182.18,182.32,182.06,182.17,75500.0,154.6209,154.7397,154.5191,154.6124,75500.0
2012-11-06 10:10:00,182.15,182.19,181.83,181.87,82900.0,154.5955,154.6294,154.3239,154.3578,82900.0
2012-11-06 10:20:00,181.86,182.03,181.73,181.87,16300.0,154.3493,154.4936,154.239,154.3578,16300.0
2012-11-06 10:30:00,181.92,182.03,181.65,182.03,13300.0,154.4003,154.4936,154.1711,154.4936,13300.0
2012-11-06 10:40:00,182.04,182.24,182.0,182.04,232000.0,154.5021,154.6718,154.4681,154.5021,232000.0
2012-11-06 10:50:00,182.0,182.06,181.93,181.96,12500.0,154.4681,154.5191,154.4087,154.4342,12500.0
2012-11-06 11:00:00,182.0,182.06,181.92,182.04,13900.0,154.4681,154.5191,154.4003,154.5021,13900.0
2012-11-06 11:10:00,182.04,182.28,182.04,182.27,11000.0,154.5021,154.7058,154.5021,154.6973,11000.0
2012-11-06 11:20:00,182.25,182.25,182.0,182.03,26400.0,154.6803,154.6803,154.4681,154.4936,26400.0
2012-11-06 11:30:00,182.05,182.56,182.01,182.4,42100.0,154.5106,154.9434,154.4766,154.8076,42100.0
2012-11-06 11:40:00,182.4,182.6,182.35,182.51,40000.0,154.8076,154.9774,154.7652,154.901,40000.0
2012-11-06 11:50:00,182.56,182.68,182.49,182.68,36700.0,154.9434,155.0453,154.884,155.0453,36700.0
2012-11-06 12:00:00,182.65,183.05,182.65,182.83,43600.0,155.0198,155.3593,155.0198,155.1726,43600.0
2012-11-06 12:10:00,182.84,182.92,182.76,182.76,15400.0,155.1811,155.249,155.1132,155.1132,15400.0
2012-11-06 12:20:00,182.8,182.98,182.8,182.88,18200.0,155.1471,155.2999,155.1471,155.215,18200.0
2012-11-06 12:30:00,182.89,182.97,182.83,182.83,18700.0,155.2235,155.2914,155.1726,155.1726,18700.0
2012-11-06 12:40:00,182.82,182.86,182.6,182.62,19800.0,155.1641,155.1981,154.9774,154.9944,19800.0
2012-11-06 12:50:00,182.62,182.78,182.62,182.68,28400.0,154.9944,155.1302,154.9944,155.0453,28400.0
2012-11-06 13:00:00,182.71,182.75,182.59,182.71,14100.0,155.0707,155.1047,154.9689,155.0707,14100.0
2012-11-06 13:10:00,182.71,182.82,182.53,182.7,22500.0,155.0707,155.1641,154.918,155.0623,22500.0
2012-11-06 13:20:00,182.65,182.88,182.65,182.86,26700.0,155.0198,155.215,155.0198,155.1981,26700.0
2012-11-06 13:30:00,182.83,183.0,182.81,182.91,11400.0,155.1726,155.3169,155.1556,155.2405,11400.0
2012-11-06 13:40:00,182.91,183.07,182.91,183.04,14600.0,155.2405,155.3763,155.2405,155.3508,14600.0
2012-11-06 13:50:00,183.03,183.09,182.88,182.9,19300.0,155.3423,155.3933,155.215,155.232,19300.0
2012-11-06 14:00:00,182.94,182.98,182.84,182.89,20500.0,155.266,155.2999,155.1811,155.2235,20500.0
2012-11-06 14:10:00,182.87,182.88,182.74,182.87,21500.0,155.2065,155.215,155.0962,155.2065,21500.0
2012-11-06 14:20:00,182.86,182.92,182.81,182.87,19900.0,155.1981,155.249,155.1556,155.2065,19900.0
2012-11-06 14:30:00,182.84,182.96,182.84,182.92,17500.0,155.1811,155.2829,155.1811,155.249,17500.0
2012-11-06 14:40:00,182.92,182.95,182.79,182.83,20900.0,155.249,155.2744,155.1386,155.1726,20900.0
2012-11-06 14:50:00,182.83,182.86,182.57,182.7,25300.0,155.1726,155.1981,154.9519,155.0623,25300.0
2012-11-06 15:00:00,182.7,182.74,182.61,182.63,23000.0,155.0623,155.0962,154.9859,155.0028,23000.0
2012-11-06 15:10:00,182.64,182.77,182.58,182.71,31100.0,155.0113,155.1217,154.9604,155.0707,31100.0
2012-11-06 15:20:00,182.68,182.74,182.53,182.62,45100.0,155.0453,155.0962,154.918,154.9944,45100.0
2012-11-06 15:30:00,182.63,182.7,182.51,182.66,167300.0,155.0028,155.0623,154.901,155.0283,167300.0
2012-11-06 15:40:00,182.66,182.76,182.54,182.75,64000.0,155.0283,155.1132,154.9265,155.1047,64000.0
2012-11-06 15:50:00,182.73,182.8,182.55,182.79,194900.0,155.0877,155.1471,154.9349,155.1386,194900.0
2012-11-07 09:30:00,180.65,180.87,180.1,180.36,212200.0,153.3224,153.5091,152.8556,153.0762,212200.0
2012-11-07 09:40:00,180.33,180.71,180.22,180.7,157300.0,153.0508,153.3733,152.9574,153.3648,157300.0
2012-11-07 09:50:00,180.68,180.79,180.53,180.63,115200.0,153.3478,153.4412,153.2205,153.3054,115200.0
2012-11-07 10:00:00,180.63,180.63,180.21,180.36,99400.0,153.3054,153.3054,152.9489,153.0762,99400.0
2012-11-07 10:10:00,180.33,180.33,179.72,179.75,138200.0,153.0508,153.0508,152.5331,152.5585,138200.0
2012-11-07 10:20:00,179.7,179.89,179.52,179.66,137200.0,152.5161,152.6773,152.3633,152.4821,137200.0
2012-11-07 10:30:00,179.65,179.93,179.44,179.91,100000.0,152.4736,152.7113,152.2954,152.6943,100000.0
2012-11-07 10:40:00,179.9,179.98,179.5,179.53,79100.0,152.6858,152.7537,152.3463,152.3718,79100.0
2012-11-07 10:50:00,179.54,179.61,178.72,178.78,179300.0,152.3803,152.4397,151.6843,151.7353,179300.0
2012-11-07 11:00:00,178.79,179.22,178.79,179.0,68300.0,151.7437,152.1087,151.7437,151.922,68300.0
2012-11-07 11:10:00,179.02,179.04,178.53,178.54,87300.0,151.9389,151.9559,151.5231,151.5316,87300.0
2012-11-07 11:20:00,178.52,178.73,178.13,178.22,120000.0,151.5146,151.6928,151.1836,151.26,120000.0
2012-11-07 11:30:00,178.19,178.3,177.91,178.29,273600.0,151.2345,151.3279,150.9969,151.3194,273600.0
2012-11-07 11:40:00,178.28,178.46,178.11,178.44,206200.0,151.3109,151.4637,151.1666,151.4467,206200.0
2012-11-07 11:50:00,178.46,178.66,178.36,178.6,73600.0,151.4637,151.6334,151.3788,151.5825,73600.0
2012-11-07 12:00:00,178.54,178.77,178.5,178.65,85400.0,151.5316,151.7268,151.4976,151.6249,85400.0
2012-11-07 12:10:00,178.65,178.76,178.48,178.76,86400.0,151.6249,151.7183,151.4806,151.7183,86400.0
2012-11-07 12:20:00,178.74,178.9,178.7,178.72,16900.0,151.7013,151.8371,151.6674,151.6843,16900.0
2012-11-07 12:30:00,178.68,178.86,178.65,178.77,25300.0,151.6504,151.8031,151.6249,151.7268,25300.0
2012-11-07 12:40:00,178.77,178.84,178.6,178.66,75800.0,151.7268,151.7862,151.5825,151.6334,75800.0
2012-11-07 12:50:00,178.66,178.77,178.61,178.76,34300.0,151.6334,151.7268,151.591,151.7183,34300.0
2012-11-07 13:00:00,178.73,179.25,178.71,179.15,96200.0,151.6928,152.1342,151.6758,152.0493,96200.0
2012-11-07 13:10:00,179.21,179.32,178.95,178.95,49700.0,152.1002,152.1936,151.8795,151.8795,49700.0
2012-11-07 13:20:00,178.94,179.2,178.94,179.1,25600.0,151.871,152.0917,151.871,152.0068,25600.0
2012-11-07 13:30:00,179.08,179.33,179.08,179.29,54400.0,151.9899,152.202,151.9899,152.1681,54400.0
2012-11-07 13:40:00,179.26,179.36,179.14,179.21,54000.0,152.1426,152.2275,152.0408,152.1002,54000.0
2012-11-07 13:50:00,179.22,179.38,179.01,179.05,50400.0,152.1087,152.2445,151.9305,151.9644,50400.0
2012-11-07 14:00:00,179.09,179.47,179.03,179.43,38200.0,151.9984,152.3209,151.9474,152.2869,38200.0
2012-11-07 14:10:00,179.38,179.4,179.18,179.23,28400.0,152.2445,152.2615,152.0747,152.1172,28400.0
2012-11-07 14:20:00,179.23,179.33,179.16,179.28,52800.0,152.1172,152.202,152.0578,152.1596,52800.0
2012-11-07 14:30:00,179.26,179.26,178.94,178.98,42400.0,152.1426,152.1426,151.871,151.905,42400.0
2012-11-07 14:40:00,178.98,179.11,178.93,178.99,25200.0,151.905,152.0153,151.8626,151.9135,25200.0
2012-11-07 14:50:00,179.08,179.29,178.9,179.21,40300.0,151.9899,152.1681,151.8371,152.1002,40300.0
2012-11-07 15:00:00,179.2,179.2,178.84,178.94,68300.0,152.0917,152.0917,151.7862,151.871,68300.0
2012-11-07 15:10:00,178.93,179.19,178.9,179.01,45500.0,151.8626,152.0832,151.8371,151.9305,45500.0
2012-11-07 15:20:00,179.01,179.46,178.96,179.37,53600.0,151.9305,152.3124,151.888,152.236,53600.0
2012-11-07 15:30:00,179.34,179.42,179.18,179.21,111900.0,152.2105,152.2784,152.0747,152.1002,111900.0
2012-11-07 15:40:00,179.21,179.5,179.14,179.24,106300.0,152.1002,152.3463,152.0408,152.1257,106300.0
2012-11-07 15:50:00,179.23,179.39,178.82,178.86,341200.0,152.1172,152.253,151.7692,151.8031,341200.0
2012-11-08 09:30:00,178.65,178.9,178.28,178.8,108800.0,151.6249,151.8371,151.3109,151.7522,108800.0
2012-11-08 09:40:00,178.83,179.14,178.77,179.05,50600.0,151.7777,152.0408,151.7268,151.9644,50600.0
2012-11-08 09:50:00,179.06,179.14,178.89,178.99,42200.0,151.9729,152.0408,151.8286,151.9135,42200.0
2012-11-08 10:00:00,178.95,179.04,178.56,178.56,54500.0,151.8795,151.9559,151.5485,151.5485,54500.0
2012-11-08 10:10:00,178.58,178.79,178.56,178.62,46600.0,151.5655,151.7437,151.5485,151.5995,46600.0
2012-11-08 10:20:00,178.61,178.62,178.25,178.51,35200.0,151.591,151.5995,151.2854,151.5061,35200.0
2012-11-08 10:30:00,178.56,178.82,178.39,178.72,31300.0,151.5485,151.7692,151.4042,151.6843,31300.0
2012-11-08 10:40:00,178.71,178.74,178.17,178.32,68000.0,151.6758,151.7013,151.2175,151.3448,68000.0
2012-11-08 10:50:00,178.38,178.64,178.13,178.38,76800.0,151.3958,151.6164,151.1836,151.3958,76800.0
2012-11-08 11:00:00,178.45,178.55,178.03,178.44,61100.0,151.4552,151.54,151.0987,151.4467,61100.0
2012-11-08 11:10:00,178.42,178.42,177.95,178.02,64400.0,151.4297,151.4297,151.0308,151.0902,64400.0
2012-11-08 11:20:00,178.01,178.23,177.85,178.22,187900.0,151.0817,151.2685,150.9459,151.26,187900.0
2012-11-08 11:30:00,178.2,178.3,177.81,178.04,224500.0,151.243,151.3279,150.912,151.1072,224500.0
2012-11-08 11:40:00,178.04,178.17,177.88,177.99,38700.0,151.1072,151.2175,150.9714,151.0648,38700.0
2012-11-08 11:50:00,177.95,178.18,177.91,178.04,27800.0,151.0308,151.226,150.9969,151.1072,27800.0
2012-11-08 12:00:00,178.07,178.1,177.87,177.96,22700.0,151.1327,151.1581,150.9629,151.0393,22700.0
2012-11-08 12:10:00,177.95,177.96,177.67,177.74,46400.0,151.0308,151.0393,150.7932,150.8526,46400.0
2012-11-08 12:20:00,177.7,177.92,177.66,177.8,27000.0,150.8186,151.0053,150.7847,150.9035,27000.0
2012-11-08 12:30:00,177.83,177.83,177.53,177.6,33800.0,150.929,150.929,150.6743,150.7338,33800.0
2012-11-08 12:40:00,177.62,177.76,177.37,177.4,33000.0,150.7507,150.8695,150.5385,150.564,33000.0
2012-11-08 12:50:00,177.42,177.51,177.34,177.49,31100.0,150.581,150.6574,150.5131,150.6404,31100.0
2012-11-08 13:00:00,177.48,177.52,177.3,177.34,58800.0,150.6319,150.6659,150.4791,150.5131,58800.0
2012-11-08 13:10:00,177.34,177.37,177.07,177.12,54200.0,150.5131,150.5385,150.2839,150.3264,54200.0
2012-11-08 13:20:00,177.12,177.21,176.67,176.84,58900.0,150.3264,150.4028,149.9444,150.0887,58900.0
2012-11-08 13:30:00,176.83,177.02,176.66,176.97,33700.0,150.0802,150.2415,149.936,150.1991,33700.0
2012-11-08 13:40:00,176.95,177.06,176.84,177.06,23100.0,150.1821,150.2754,150.0887,150.2754,23100.0
2012-11-08 13:50:00,177.06,177.37,177.04,177.35,18300.0,150.2754,150.5385,150.2585,150.5216,18300.0
2012-11-08 14:00:00,177.41,177.42,177.14,177.21,25700.0,150.5725,150.581,150.3433,150.4028,25700.0
2012-11-08 14:10:00,177.23,177.42,177.17,177.21,20700.0,150.4197,150.581,150.3688,150.4028,20700.0
2012-11-08 14:20:00,177.2,177.25,177.09,177.19,15400.0,150.3943,150.4367,150.3009,150.3858,15400.0
2012-11-08 14:30:00,177.18,177.22,177.01,177.03,11700.0,150.3773,150.4112,150.233,150.25,11700.0
2012-11-08 14:40:00,177.02,177.18,176.97,177.18,14700.0,150.2415,150.3773,150.1991,150.3773,14700.0
2012-11-08 14:50:00,177.19,177.23,177.03,177.06,9800.0,150.3858,150.4197,150.25,150.2754,9800.0
2012-11-08 15:00:00,177.03,177.1,176.95,177.0,57300.0,150.25,150.3094,150.1821,150.2245,57300.0
2012-11-08 15:10:00,177.02,177.14,176.96,177.05,50500.0,150.2415,150.3433,150.1906,150.267,50500.0
2012-11-08 15:20:00,177.1,177.15,176.96,177.05,24600.0,150.3094,150.3518,150.1906,150.267,24600.0
2012-11-08 15:30:00,177.04,177.06,176.86,176.89,83300.0,150.2585,150.2754,150.1057,150.1312,83300.0
2012-11-08 15:40:00,176.91,177.0,176.7,176.7,55500.0,150.1481,150.2245,149.9699,149.9699,55500.0
2012-11-08 15:50:00,176.69,176.92,176.43,176.43,246400.0,149.9614,150.1566,149.7407,149.7407,246400.0
2012-11-09 09:30:00,175.55,176.35,175.54,176.2,161100.0,148.9939,149.6728,148.9854,149.5455,161100.0
2012-11-09 09:40:00,176.22,176.71,176.13,176.28,98500.0,149.5625,149.9784,149.4861,149.6134,98500.0
2012-11-09 09:50:00,176.25,176.41,175.94,176.25,72900.0,149.588,149.7238,149.3249,149.588,72900.0
2012-11-09 10:00:00,176.25,176.91,176.25,176.91,43600.0,149.588,150.1481,149.588,150.1481,43600.0
2012-11-09 10:10:00,176.87,177.04,176.61,176.71,52800.0,150.1142,150.2585,149.8935,149.9784,52800.0
2012-11-09 10:20:00,176.74,176.98,176.66,176.9,18500.0,150.0038,150.2075,149.936,150.1396,18500.0
2012-11-09 10:30:00,176.88,177.09,176.77,176.78,30300.0,150.1227,150.3009,150.0293,150.0378,30300.0
2012-11-09 10:40:00,176.79,177.23,176.79,177.02,52500.0,150.0463,150.4197,150.0463,150.2415,52500.0
2012-11-09 10:50:00,176.95,177.32,176.87,177.23,110900.0,150.1821,150.4961,150.1142,150.4197,110900.0
2012-11-09 11:00:00,177.23,177.41,177.1,177.26,129600.0,150.4197,150.5725,150.3094,150.4452,129600.0
2012-11-09 11:10:00,177.26,177.42,177.19,177.37,47100.0,150.4452,150.581,150.3858,150.5385,47100.0
2012-11-09 11:20:00,177.39,177.41,177.03,177.28,21900.0,150.5555,150.5725,150.25,150.4622,21900.0
2012-11-09 11:30:00,177.36,177.61,177.23,177.57,50100.0,150.5301,150.7422,150.4197,150.7083,50100.0
2012-11-09 11:40:00,177.58,177.63,177.47,177.59,17200.0,150.7168,150.7592,150.6234,150.7253,17200.0
2012-11-09 11:50:00,177.61,177.69,177.4,177.63,19900.0,150.7422,150.8101,150.564,150.7592,19900.0
2012-11-09 12:00:00,177.7,177.87,177.67,177.74,25300.0,150.8186,150.9629,150.7932,150.8526,25300.0
2012-11-09 12:10:00,177.8,178.0,177.78,177.96,25500.0,150.9035,151.0732,150.8865,151.0393,25500.0
2012-11-09 12:20:00,177.95,178.01,177.89,177.95,13000.0,151.0308,151.0817,150.9799,151.0308,13000.0
2012-11-09 12:30:00,178.0,178.1,177.95,178.0,41400.0,151.0732,151.1581,151.0308,151.0732,41400.0
2012-11-09 12:40:00,178.01,178.03,177.79,177.91,19300.0,151.0817,151.0987,150.895,150.9969,19300.0
2012-11-09 12:50:00,177.94,177.97,177.7,177.73,19100.0,151.0223,151.0478,150.8186,150.8441,19100.0
2012-11-09 13:00:00,177.73,177.95,177.68,177.8,24200.0,150.8441,151.0308,150.8017,150.9035,24200.0
2012-11-09 13:10:00,177.8,177.81,177.11,177.37,389400.0,150.9035,150.912,150.3179,150.5385,389400.0
2012-11-09 13:20:00,177.33,177.37,176.79,176.79,32500.0,150.5046,150.5385,150.0463,150.0463,32500.0
2012-11-09 13:30:00,176.8,176.93,176.67,176.72,27000.0,150.0548,150.1651,149.9444,149.9869,27000.0
2012-11-09 13:40:00,176.74,176.89,176.6,176.86,18200.0,150.0038,150.1312,149.885,150.1057,18200.0
2012-11-09 13:50:00,176.83,177.19,176.83,177.13,12800.0,150.0802,150.3858,150.0802,150.3349,12800.0
2012-11-09 14:00:00,177.12,177.13,176.81,176.88,15600.0,150.3264,150.3349,150.0633,150.1227,15600.0
2012-11-09 14:10:00,176.92,177.35,176.83,177.18,26900.0,150.1566,150.5216,150.0802,150.3773,26900.0
2012-11-09 14:20:00,177.19,177.4,177.17,177.38,28600.0,150.3858,150.564,150.3688,150.547,28600.0
2012-11-09 14:30:00,177.39,177.7,177.32,177.45,37800.0,150.5555,150.8186,150.4961,150.6064,37800.0
2012-11-09 14:40:00,177.47,177.52,177.23,177.26,36800.0,150.6234,150.6659,150.4197,150.4452,36800.0
2012-11-09 14:50:00,177.31,177.34,177.15,177.2,29900.0,150.4876,150.5131,150.3518,150.3943,29900.0
2012-11-09 15:00:00,177.17,177.17,176.91,177.07,36700.0,150.3688,150.3688,150.1481,150.2839,36700.0
2012-11-09 15:10:00,177.03,177.26,176.96,177.0,24400.0,150.25,150.4452,150.1906,150.2245,24400.0
2012-11-09 15:20:00,177.03,177.17,176.98,177.14,15800.0,150.25,150.3688,150.2075,150.3433,15800.0
2012-11-09 15:30:00,177.11,177.12,176.71,176.8,21400.0,150.3179,150.3264,149.9784,150.0548,21400.0
2012-11-09 15:40:00,176.79,177.2,176.79,176.98,74500.0,150.0463,150.3943,150.0463,150.2075,74500.0
2012-11-09 15:50:00,176.97,177.0,176.67,176.77,183100.0,150.1991,150.2245,149.9444,150.0293,183100.0
2012-11-12 09:30:00,177.24,177.38,176.97,177.12,24400.0,150.4282,150.547,150.1991,150.3264,24400.0
2012-11-12 09:40:00,177.1,177.22,176.92,176.96,231300.0,150.3094,150.4112,150.1566,150.1906,231300.0
2012-11-12 09:50:00,176.98,177.04,176.68,176.94,49700.0,150.2075,150.2585,149.9529,150.1736,49700.0
2012-11-12 10:00:00,176.88,176.96,176.79,176.85,17900.0,150.1227,150.1906,150.0463,150.0972,17900.0
2012-11-12 10:10:00,176.82,176.88,176.59,176.67,30100.0,150.0717,150.1227,149.8765,149.9444,30100.0
2012-11-12 10:20:00,176.71,176.71,176.5,176.64,17400.0,149.9784,149.9784,149.8002,149.919,17400.0
2012-11-12 10:30:00,176.63,176.81,176.61,176.81,79300.0,149.9105,150.0633,149.8935,150.0633,79300.0
2012-11-12 10:40:00,176.81,176.85,176.54,176.56,69400.0,150.0633,150.0972,149.8341,149.8511,69400.0
2012-11-12 10:50:00,176.52,176.55,176.32,176.34,22300.0,149.8171,149.8426,149.6474,149.6644,22300.0
2012-11-12 11:00:00,176.29,176.59,176.25,176.56,13000.0,149.6219,149.8765,149.588,149.8511,13000.0
2012-11-12 11:10:00,176.54,176.59,176.36,176.44,8500.0,149.8341,149.8765,149.6813,149.7492,8500.0
2012-11-12 11:20:00,176.41,176.56,176.35,176.51,21700.0,149.7238,149.8511,149.6728,149.8086,21700.0
2012-11-12 11:30:00,176.53,176.61,176.47,176.48,34600.0,149.8256,149.8935,149.7747,149.7832,34600.0
2012-11-12 11:40:00,176.5,176.53,176.37,176.42,28600.0,149.8002,149.8256,149.6898,149.7323,28600.0
2012-11-12 11:50:00,176.39,176.45,176.34,176.37,18900.0,149.7068,149.7577,149.6644,149.6898,18900.0
2012-11-12 12:00:00,176.34,176.47,176.32,176.38,8200.0,149.6644,149.7747,149.6474,149.6983,8200.0
2012-11-12 12:10:00,176.41,176.44,176.32,176.44,4500.0,149.7238,149.7492,149.6474,149.7492,4500.0
2012-11-12 12:20:00,176.44,176.56,176.42,176.54,23400.0,149.7492,149.8511,149.7323,149.8341,23400.0
2012-11-12 12:30:00,176.57,176.77,176.51,176.73,16800.0,149.8596,150.0293,149.8086,149.9954,16800.0
2012-11-12 12:40:00,176.76,176.87,176.76,176.77,13200.0,150.0208,150.1142,150.0208,150.0293,13200.0
2012-11-12 12:50:00,176.78,176.86,176.72,176.85,23200.0,150.0378,150.1057,149.9869,150.0972,23200.0
2012-11-12 13:00:00,176.9,177.05,176.88,177.03,16900.0,150.1396,150.267,150.1227,150.25,16900.0
2012-11-12 13:10:00,177.03,177.36,177.02,177.24,141400.0,150.25,150.5301,150.2415,150.4282,141400.0
2012-11-12 13:20:00,177.25,177.28,177.13,177.16,14900.0,150.4367,150.4622,150.3349,150.3603,14900.0
2012-11-12 13:30:00,177.2,177.2,177.03,177.08,9300.0,150.3943,150.3943,150.25,150.2924,9300.0
2012-11-12 13:40:00,177.08,177.08,176.9,176.91,8600.0,150.2924,150.2924,150.1396,150.1481,8600.0
2012-11-12 13:50:00,176.93,177.07,176.91,177.02,2400.0,150.1651,150.2839,150.1481,150.2415,2400.0
2012-11-12 14:00:00,177.02,177.03,176.81,176.93,11900.0,150.2415,150.25,150.0633,150.1651,11900.0
2012-11-12 14:10:00,176.91,177.01,176.88,176.98,6100.0,150.1481,150.233,150.1227,150.2075,6100.0
2012-11-12 14:20:00,176.98,177.05,176.9,176.94,6700.0,150.2075,150.267,150.1396,150.1736,6700.0
2012-11-12 14:30:00,176.91,176.93,176.7,176.72,15100.0,150.1481,150.1651,149.9699,149.9869,15100.0
2012-11-12 14:40:00,176.71,176.76,176.67,176.73,9400.0,149.9784,150.0208,149.9444,149.9954,9400.0
2012-11-12 14:50:00,176.77,176.9,176.73,176.82,6200.0,150.0293,150.1396,149.9954,150.0717,6200.0
2012-11-12 15:00:00,176.82,176.95,176.79,176.82,8300.0,150.0717,150.1821,150.0463,150.0717,8300.0
2012-11-12 15:10:00,176.83,176.84,176.55,176.57,15600.0,150.0802,150.0887,149.8426,149.8596,15600.0
2012-11-12 15:20:00,176.56,176.74,176.56,176.65,10900.0,149.8511,150.0038,149.8511,149.9275,10900.0
2012-11-12 15:30:00,176.64,176.71,176.55,176.71,8800.0,149.919,149.9784,149.8426,149.9784,8800.0
2012-11-12 15:40:00,176.72,176.8,176.63,176.64,16100.0,149.9869,150.0548,149.9105,149.919,16100.0
2012-11-12 15:50:00,176.61,176.7,176.56,176.58,80000.0,149.8935,149.9699,149.8511,149.8681,80000.0
2012-11-13 09:30:00,175.72,176.1,175.38,176.07,96800.0,149.1381,149.4607,148.8496,149.4352,96800.0
2012-11-13 09:40:00,176.11,176.72,176.09,176.72,68100.0,149.4692,149.9869,149.4522,149.9869,68100.0
2012-11-13 09:50:00,176.66,177.08,176.45,176.88,48100.0,149.936,150.2924,149.7577,150.1227,48100.0
2012-11-13 10:00:00,176.89,176.94,176.36,176.58,37600.0,150.1312,150.1736,149.6813,149.8681,37600.0
2012-11-13 10:10:00,176.68,177.14,176.66,176.73,43700.0,149.9529,150.3433,149.936,149.9954,43700.0
2012-11-13 10:20:00,176.73,176.91,176.58,176.6,31000.0,149.9954,150.1481,149.8681,149.885,31000.0
2012-11-13 10:30:00,176.62,176.84,176.43,176.59,38100.0,149.902,150.0887,149.7407,149.8765,38100.0
2012-11-13 10:40:00,176.59,176.78,176.39,176.73,40700.0,149.8765,150.0378,149.7068,149.9954,40700.0
2012-11-13 10:50:00,176.75,177.3,176.64,177.28,32600.0,150.0123,150.4791,149.919,150.4622,32600.0
2012-11-13 11:00:00,177.33,177.61,177.33,177.52,38700.0,150.5046,150.7422,150.5046,150.6659,38700.0
2012-11-13 11:10:00,177.58,177.58,177.34,177.42,14300.0,150.7168,150.7168,150.5131,150.581,14300.0
2012-11-13 11:20:00,177.42,177.52,177.34,177.39,10500.0,150.581,150.6659,150.5131,150.5555,10500.0
2012-11-13 11:30:00,177.4,177.51,177.16,177.25,24000.0,150.564,150.6574,150.3603,150.4367,24000.0
2012-11-13 11:40:00,177.19,177.32,177.14,177.14,14900.0,150.3858,150.4961,150.3433,150.3433,14900.0
2012-11-13 11:50:00,177.13,177.34,177.06,177.25,17400.0,150.3349,150.5131,150.2754,150.4367,17400.0
2012-11-13 12:00:00,177.27,177.32,176.86,176.86,22900.0,150.4537,150.4961,150.1057,150.1057,22900.0
2012-11-13 12:10:00,176.91,177.08,176.91,177.03,6500.0,150.1481,150.2924,150.1481,150.25,6500.0
2012-11-13 12:20:00,177.08,177.08,176.93,176.96,9700.0,150.2924,150.2924,150.1651,150.1906,9700.0
2012-11-13 12:30:00,176.96,176.96,176.73,176.81,15200.0,150.1906,150.1906,149.9954,150.0633,15200.0
2012-11-13 12:40:00,176.83,176.85,176.69,176.84,11500.0,150.0802,150.0972,149.9614,150.0887,11500.0
2012-11-13 12:50:00,176.87,176.96,176.79,176.84,7600.0,150.1142,150.1906,150.0463,150.0887,7600.0
2012-11-13 13:00:00,176.82,177.01,176.76,176.94,22400.0,150.0717,150.233,150.0208,150.1736,22400.0
2012-11-13 13:10:00,176.97,177.18,176.96,177.11,11500.0,150.1991,150.3773,150.1906,150.3179,11500.0
2012-11-13 13:20:00,177.13,177.13,176.95,177.0,28200.0,150.3349,150.3349,150.1821,150.2245,28200.0
2012-11-13 13:30:00,177.02,177.09,176.89,176.89,5500.0,150.2415,150.3009,150.1312,150.1312,5500.0
2012-11-13 13:40:00,176.89,177.02,176.89,176.95,4000.0,150.1312,150.2415,150.1312,150.1821,4000.0
2012-11-13 13:50:00,177.08,177.21,176.96,177.2,10000.0,150.2924,150.4028,150.1906,150.3943,10000.0
2012-11-13 14:00:00,177.26,177.33,177.06,177.16,58800.0,150.4452,150.5046,150.2754,150.3603,58800.0
2012-11-13 14:10:00,177.18,177.19,177.04,177.17,8000.0,150.3773,150.3858,150.2585,150.3688,8000.0
2012-11-13 14:20:00,177.13,177.2,177.05,177.16,13000.0,150.3349,150.3943,150.267,150.3603,13000.0
2012-11-13 14:30:00,177.14,177.15,176.87,176.87,16300.0,150.3433,150.3518,150.1142,150.1142,16300.0
2012-11-13 14:40:00,177.0,177.0,176.71,176.91,27600.0,150.2245,150.2245,149.9784,150.1481,27600.0
2012-11-13 14:50:00,176.93,177.03,176.84,176.9,14300.0,150.1651,150.25,150.0887,150.1396,14300.0
2012-11-13 15:00:00,176.93,176.99,176.77,176.78,24900.0,150.1651,150.216,150.0293,150.0378,24900.0
2012-11-13 15:10:00,176.79,176.79,176.47,176.57,21700.0,150.0463,150.0463,149.7747,149.8596,21700.0
2012-11-13 15:20:00,176.52,176.56,176.23,176.38,367700.0,149.8171,149.8511,149.571,149.6983,367700.0
2012-11-13 15:30:00,176.35,176.53,176.31,176.43,37800.0,149.6728,149.8256,149.6389,149.7407,37800.0
2012-11-13 15:40:00,176.42,176.44,176.16,176.32,62100.0,149.7323,149.7492,149.5116,149.6474,62100.0
2012-11-13 15:50:00,176.31,176.31,176.09,176.13,103400.0,149.6389,149.6389,149.4522,149.4861,103400.0
2012-11-14 09:30:00,176.49,176.85,176.43,176.46,134600.0,149.7917,150.0972,149.7407,149.7662,134600.0
2012-11-14 09:40:00,176.38,176.44,176.25,176.36,51400.0,149.6983,149.7492,149.588,149.6813,51400.0
2012-11-14 09:50:00,176.33,176.33,175.85,175.9,114500.0,149.6559,149.6559,149.2485,149.2909,114500.0
2012-11-14 10:00:00,175.96,176.23,175.88,176.15,39800.0,149.3418,149.571,149.2739,149.5031,39800.0
2012-11-14 10:10:00,176.17,176.24,175.89,176.07,23600.0,149.5201,149.5795,149.2824,149.4352,23600.0
2012-11-14 10:20:00,176.09,176.12,175.63,175.63,32400.0,149.4522,149.4776,149.0618,149.0618,32400.0
2012-11-14 10:30:00,175.62,175.63,175.28,175.32,156000.0,149.0533,149.0618,148.7647,148.7987,156000.0
2012-11-14 10:40:00,175.32,175.32,174.96,175.02,109300.0,148.7987,148.7987,148.4931,148.544,109300.0
2012-11-14 10:50:00,175.01,175.04,174.63,174.83,136500.0,148.5356,148.561,148.213,148.3828,136500.0
2012-11-14 11:00:00,174.81,175.02,174.6,175.0,132500.0,148.3658,148.544,148.1876,148.5271,132500.0
2012-11-14 11:10:00,174.95,175.06,174.89,175.03,37200.0,148.4846,148.578,148.4337,148.5525,37200.0
2012-11-14 11:20:00,175.02,175.29,174.92,175.29,24900.0,148.544,148.7732,148.4592,148.7732,24900.0
2012-11-14 11:30:00,175.26,175.27,174.91,175.05,23300.0,148.7477,148.7562,148.4507,148.5695,23300.0
2012-11-14 11:40:00,175.05,175.34,174.98,175.3,28100.0,148.5695,148.8156,148.5101,148.7817,28100.0
2012-11-14 11:50:00,175.29,175.36,175.16,175.3,65500.0,148.7732,148.8326,148.6629,148.7817,65500.0
2012-11-14 12:00:00,175.26,175.32,175.09,175.12,25300.0,148.7477,148.7987,148.6035,148.6289,25300.0
2012-11-14 12:10:00,175.09,175.15,174.79,174.92,31400.0,148.6035,148.6544,148.3488,148.4592,31400.0
2012-11-14 12:20:00,174.88,175.01,174.78,174.99,22000.0,148.4252,148.5356,148.3403,148.5186,22000.0
2012-11-14 12:30:00,175.0,175.09,174.79,174.8,17300.0,148.5271,148.6035,148.3488,148.3573,17300.0
2012-11-14 12:40:00,174.76,174.8,174.64,174.71,31400.0,148.3234,148.3573,148.2215,148.2809,31400.0
2012-11-14 12:50:00,174.71,174.86,174.68,174.71,12600.0,148.2809,148.4082,148.2555,148.2809,12600.0
2012-11-14 13:00:00,174.72,174.76,174.53,174.53,34400.0,148.2894,148.3234,148.1282,148.1282,34400.0
2012-11-14 13:10:00,174.53,174.74,174.48,174.7,71800.0,148.1282,148.3064,148.0857,148.2724,71800.0
2012-11-14 13:20:00,174.74,174.91,174.63,174.71,46500.0,148.3064,148.4507,148.213,148.2809,46500.0
2012-11-14 13:30:00,174.67,175.08,174.62,174.85,32400.0,148.247,148.595,148.2045,148.3998,32400.0
2012-11-14 13:40:00,174.86,174.97,174.64,174.79,40700.0,148.4082,148.5016,148.2215,148.3488,40700.0
2012-11-14 13:50:00,174.78,174.91,174.7,174.83,42000.0,148.3403,148.4507,148.2724,148.3828,42000.0
2012-11-14 14:00:00,174.87,175.14,174.72,174.77,46700.0,148.4167,148.6459,148.2894,148.3319,46700.0
2012-11-14 14:10:00,174.71,174.75,174.29,174.37,164300.0,148.2809,148.3149,147.9245,147.9924,164300.0
2012-11-14 14:20:00,174.35,174.58,174.27,174.53,52700.0,147.9754,148.1706,147.9075,148.1282,52700.0
2012-11-14 14:30:00,174.49,174.49,174.24,174.29,63200.0,148.0942,148.0942,147.882,147.9245,63200.0
2012-11-14 14:40:00,174.28,174.32,174.08,174.17,48300.0,147.916,147.9499,147.7462,147.8226,48300.0
2012-11-14 14:50:00,174.15,174.29,174.09,174.11,25600.0,147.8056,147.9245,147.7547,147.7717,25600.0
2012-11-14 15:00:00,174.08,174.15,173.55,173.65,246900.0,147.7462,147.8056,147.2964,147.3813,246900.0
2012-11-14 15:10:00,173.65,173.74,173.35,173.44,75000.0,147.3813,147.4577,147.1267,147.2031,75000.0
2012-11-14 15:20:00,173.44,173.58,173.23,173.55,96500.0,147.2031,147.3219,147.0248,147.2964,96500.0
2012-11-14 15:30:00,173.56,173.57,173.36,173.36,196700.0,147.3049,147.3134,147.1352,147.1352,196700.0
2012-11-14 15:40:00,173.36,173.37,173.03,173.05,153300.0,147.1352,147.1436,146.8551,146.872,153300.0
2012-11-14 15:50:00,173.05,173.23,172.82,173.19,460200.0,146.872,147.0248,146.6768,146.9909,460200.0
2012-11-15 09:30:00,172.97,173.87,172.8,173.77,124100.0,146.8042,147.568,146.6599,147.4831,124100.0
2012-11-15 09:40:00,173.76,173.81,173.03,173.04,79400.0,147.4746,147.5171,146.8551,146.8636,79400.0
2012-11-15 09:50:00,173.04,173.12,172.51,172.73,60700.0,146.8636,146.9315,146.4137,146.6005,60700.0
2012-11-15 10:00:00,172.71,173.31,172.33,173.2,97800.0,146.5835,147.0927,146.261,146.9994,97800.0
2012-11-15 10:10:00,173.2,173.39,172.99,173.24,48500.0,146.9994,147.1606,146.8211,147.0333,48500.0
2012-11-15 10:20:00,173.23,173.23,172.69,172.76,50100.0,147.0248,147.0248,146.5665,146.6259,50100.0
2012-11-15 10:30:00,172.74,173.03,172.7,172.77,41100.0,146.6089,146.8551,146.575,146.6344,41100.0
2012-11-15 10:40:00,172.77,172.87,172.63,172.74,30300.0,146.6344,146.7193,146.5156,146.6089,30300.0
2012-11-15 10:50:00,172.74,172.99,172.49,172.53,26800.0,146.6089,146.8211,146.3968,146.4307,26800.0
2012-11-15 11:00:00,172.49,172.62,172.26,172.34,72700.0,146.3968,146.5071,146.2016,146.2695,72700.0
2012-11-15 11:10:00,172.34,172.53,172.11,172.11,32300.0,146.2695,146.4307,146.0742,146.0742,32300.0
2012-11-15 11:20:00,172.15,172.45,172.14,172.19,29800.0,146.1082,146.3628,146.0997,146.1421,29800.0
2012-11-15 11:30:00,172.18,172.41,172.18,172.27,24700.0,146.1337,146.3289,146.1337,146.21,24700.0
2012-11-15 11:40:00,172.29,172.33,171.92,172.02,32900.0,146.227,146.261,145.913,145.9979,32900.0
2012-11-15 11:50:00,172.03,172.08,171.81,171.98,51600.0,146.0063,146.0488,145.8196,145.9639,51600.0
2012-11-15 12:00:00,171.95,172.02,171.85,171.89,29000.0,145.9385,145.9979,145.8536,145.8875,29000.0
2012-11-15 12:10:00,171.9,171.91,171.66,171.75,19200.0,145.896,145.9045,145.6923,145.7687,19200.0
2012-11-15 12:20:00,171.72,171.72,171.53,171.7,27200.0,145.7432,145.7432,145.582,145.7263,27200.0
2012-11-15 12:30:00,171.7,172.08,171.65,172.08,80700.0,145.7263,146.0488,145.6838,146.0488,80700.0
2012-11-15 12:40:00,172.07,172.09,171.77,171.96,25000.0,146.0403,146.0573,145.7857,145.9469,25000.0
2012-11-15 12:50:00,171.89,171.94,171.72,171.81,60600.0,145.8875,145.93,145.7432,145.8196,60600.0
2012-11-15 13:00:00,171.8,171.98,171.67,171.95,31700.0,145.8111,145.9639,145.7008,145.9385,31700.0
2012-11-15 13:10:00,171.94,172.1,171.94,172.04,10300.0,145.93,146.0658,145.93,146.0148,10300.0
2012-11-15 13:20:00,172.02,172.52,171.98,172.52,19900.0,145.9979,146.4222,145.9639,146.4222,19900.0
2012-11-15 13:30:00,172.55,172.89,172.45,172.89,43200.0,146.4477,146.7363,146.3628,146.7363,43200.0
2012-11-15 13:40:00,172.84,172.96,172.83,172.88,11100.0,146.6938,146.7957,146.6853,146.7278,11100.0
2012-11-15 13:50:00,172.93,173.26,172.92,173.02,33800.0,146.7702,147.0503,146.7617,146.8466,33800.0
2012-11-15 14:00:00,173.02,173.04,172.62,172.66,12500.0,146.8466,146.8636,146.5071,146.541,12500.0
2012-11-15 14:10:00,172.63,172.84,172.52,172.6,8900.0,146.5156,146.6938,146.4222,146.4901,8900.0
2012-11-15 14:20:00,172.65,172.71,172.49,172.6,29600.0,146.5326,146.5835,146.3968,146.4901,29600.0
2012-11-15 14:30:00,172.65,172.65,172.38,172.4,10200.0,146.5326,146.5326,146.3034,146.3204,10200.0
2012-11-15 14:40:00,172.47,172.57,172.4,172.42,19000.0,146.3798,146.4647,146.3204,146.3374,19000.0
2012-11-15 14:50:00,172.42,172.79,172.42,172.64,19100.0,146.3374,146.6514,146.3374,146.5241,19100.0
2012-11-15 15:00:00,172.6,172.64,172.09,172.24,31200.0,146.4901,146.5241,146.0573,146.1846,31200.0
2012-11-15 15:10:00,172.24,172.43,172.23,172.35,26800.0,146.1846,146.3458,146.1761,146.2779,26800.0
2012-11-15 15:20:00,172.35,172.38,172.14,172.18,36400.0,146.2779,146.3034,146.0997,146.1337,36400.0
2012-11-15 15:30:00,172.16,172.24,171.95,172.24,317200.0,146.1167,146.1846,145.9385,146.1846,317200.0
2012-11-15 15:40:00,172.23,172.75,172.22,172.64,100800.0,146.1761,146.6174,146.1676,146.5241,100800.0
2012-11-15 15:50:00,172.63,172.65,172.44,172.44,191600.0,146.5156,146.5326,146.3543,146.3543,191600.0
2012-11-16 09:30:00,172.66,173.06,172.41,173.02,829900.0,146.541,146.8805,146.3289,146.8466,829900.0
2012-11-16 09:40:00,173.02,173.04,172.42,172.44,451400.0,146.8466,146.8636,146.3374,146.3543,451400.0
2012-11-16 09:50:00,172.45,172.52,172.08,172.24,187700.0,146.3628,146.4222,146.0488,146.1846,187700.0
2012-11-16 10:00:00,172.24,172.45,171.72,171.84,469100.0,146.1846,146.3628,145.7432,145.8451,469100.0
2012-11-16 10:10:00,171.87,172.13,171.56,171.96,635100.0,145.8706,146.0912,145.6074,145.9469,635100.0
2012-11-16 10:20:00,171.95,172.45,171.94,172.32,45600.0,145.9385,146.3628,145.93,146.2525,45600.0
2012-11-16 10:30:00,172.34,172.63,172.25,172.5,55800.0,146.2695,146.5156,146.1931,146.4053,55800.0
2012-11-16 10:40:00,172.5,172.62,172.28,172.32,31000.0,146.4053,146.5071,146.2185,146.2525,31000.0
2012-11-16 10:50:00,172.32,172.35,172.04,172.06,42900.0,146.2525,146.2779,146.0148,146.0318,42900.0
2012-11-16 11:00:00,172.05,172.3,171.96,172.03,25600.0,146.0233,146.2355,145.9469,146.0063,25600.0
2012-11-16 11:10:00,172.01,172.12,171.82,171.82,23500.0,145.9894,146.0827,145.8281,145.8281,23500.0
2012-11-16 11:20:00,171.85,172.04,171.55,171.63,49700.0,145.8536,146.0148,145.599,145.6669,49700.0
2012-11-16 11:30:00,171.64,171.91,171.62,171.91,189500.0,145.6753,145.9045,145.6584,145.9045,189500.0
2012-11-16 11:40:00,171.89,172.82,171.88,172.68,208900.0,145.8875,146.6768,145.879,146.558,208900.0
2012-11-16 11:50:00,172.67,173.22,172.64,173.19,81800.0,146.5495,147.0163,146.5241,146.9909,81800.0
2012-11-16 12:00:00,173.21,173.4,172.94,173.11,92300.0,147.0078,147.1691,146.7787,146.923,92300.0
2012-11-16 12:10:00,173.11,173.25,172.94,173.16,66500.0,146.923,147.0418,146.7787,146.9654,66500.0
2012-11-16 12:20:00,173.18,173.3,173.02,173.24,62300.0,146.9824,147.0842,146.8466,147.0333,62300.0
2012-11-16 12:30:00,173.24,173.66,173.21,173.51,57200.0,147.0333,147.3898,147.0078,147.2625,57200.0
2012-11-16 12:40:00,173.56,173.65,173.43,173.6,65200.0,147.3049,147.3813,147.1946,147.3388,65200.0
2012-11-16 12:50:00,173.6,173.61,173.34,173.38,60300.0,147.3388,147.3473,147.1182,147.1521,60300.0
2012-11-16 13:00:00,173.36,173.44,173.28,173.42,105800.0,147.1352,147.2031,147.0673,147.1861,105800.0
2012-11-16 13:10:00,173.42,173.42,173.05,173.08,51200.0,147.1861,147.1861,146.872,146.8975,51200.0
2012-11-16 13:20:00,173.09,173.31,173.03,173.3,50900.0,146.906,147.0927,146.8551,147.0842,50900.0
2012-11-16 13:30:00,173.31,173.33,173.04,173.09,62500.0,147.0927,147.1097,146.8636,146.906,62500.0
2012-11-16 13:40:00,173.07,173.19,173.04,173.15,54500.0,146.889,146.9909,146.8636,146.9569,54500.0
2012-11-16 13:50:00,173.13,173.39,173.09,173.33,56800.0,146.9399,147.1606,146.906,147.1097,56800.0
2012-11-16 14:00:00,173.3,173.34,173.18,173.25,46100.0,147.0842,147.1182,146.9824,147.0418,46100.0
2012-11-16 14:10:00,173.27,173.28,173.0,173.08,91700.0,147.0588,147.0673,146.8296,146.8975,91700.0
2012-11-16 14:20:00,173.08,173.11,172.75,172.88,67300.0,146.8975,146.923,146.6174,146.7278,67300.0
2012-11-16 14:30:00,172.86,172.91,172.53,172.76,75000.0,146.7108,146.7532,146.4307,146.6259,75000.0
2012-11-16 14:40:00,172.76,173.1,172.75,173.07,55400.0,146.6259,146.9145,146.6174,146.889,55400.0
2012-11-16 14:50:00,173.03,173.26,173.02,173.14,53500.0,146.8551,147.0503,146.8466,146.9484,53500.0
2012-11-16 15:00:00,173.18,173.29,173.06,173.28,93600.0,146.9824,147.0757,146.8805,147.0673,93600.0
2012-11-16 15:10:00,173.31,173.44,173.15,173.33,176200.0,147.0927,147.2031,146.9569,147.1097,176200.0
2012-11-16 15:20:00,173.32,173.55,173.3,173.47,113700.0,147.1012,147.2964,147.0842,147.2285,113700.0
2012-11-16 15:30:00,173.45,173.81,173.45,173.79,77900.0,147.2115,147.5171,147.2115,147.5001,77900.0
2012-11-16 15:40:00,173.77,173.92,173.62,173.69,167200.0,147.4831,147.6104,147.3558,147.4152,167200.0
2012-11-16 15:50:00,173.65,173.92,173.63,173.8,676900.0,147.3813,147.6104,147.3643,147.5086,676900.0
2012-11-19 09:30:00,175.54,176.47,175.29,176.47,100200.0,148.9854,149.7747,148.7732,149.7747,100200.0
2012-11-19 09:40:00,176.48,176.62,176.06,176.18,93700.0,149.7832,149.902,149.4267,149.5286,93700.0
2012-11-19 09:50:00,176.17,176.56,176.16,176.5,52400.0,149.5201,149.8511,149.5116,149.8002,52400.0
2012-11-19 10:00:00,176.53,176.72,176.05,176.05,31200.0,149.8256,149.9869,149.4182,149.4182,31200.0
2012-11-19 10:10:00,176.06,176.48,176.01,176.48,26600.0,149.4267,149.7832,149.3843,149.7832,26600.0
2012-11-19 10:20:00,176.44,176.62,176.04,176.04,34400.0,149.7492,149.902,149.4097,149.4097,34400.0
2012-11-19 10:30:00,176.15,176.18,175.92,176.01,25100.0,149.5031,149.5286,149.3079,149.3843,25100.0
2012-11-19 10:40:00,176.1,176.4,176.09,176.22,19600.0,149.4607,149.7153,149.4522,149.5625,19600.0
2012-11-19 10:50:00,176.26,176.27,176.01,176.05,245200.0,149.5965,149.6049,149.3843,149.4182,245200.0
2012-11-19 11:00:00,176.07,176.23,175.97,176.11,25300.0,149.4352,149.571,149.3503,149.4692,25300.0
2012-11-19 11:10:00,176.05,176.33,176.03,176.12,21800.0,149.4182,149.6559,149.4013,149.4776,21800.0
2012-11-19 11:20:00,176.12,176.32,176.09,176.29,11900.0,149.4776,149.6474,149.4522,149.6219,11900.0
2012-11-19 11:30:00,176.33,176.37,176.18,176.32,107200.0,149.6559,149.6898,149.5286,149.6474,107200.0
2012-11-19 11:40:00,176.34,176.35,176.24,176.27,35200.0,149.6644,149.6728,149.5795,149.6049,35200.0
2012-11-19 11:50:00,176.34,176.51,176.29,176.45,6700.0,149.6644,149.8086,149.6219,149.7577,6700.0
2012-11-19 12:00:00,176.46,176.7,176.46,176.66,40400.0,149.7662,149.9699,149.7662,149.936,40400.0
2012-11-19 12:10:00,176.63,176.67,176.5,176.55,16600.0,149.9105,149.9444,149.8002,149.8426,16600.0
2012-11-19 12:20:00,176.58,176.64,176.51,176.56,11400.0,149.8681,149.919,149.8086,149.8511,11400.0
2012-11-19 12:30:00,176.56,176.68,176.56,176.61,12100.0,149.8511,149.9529,149.8511,149.8935,12100.0
2012-11-19 12:40:00,176.61,176.63,176.49,176.56,4000.0,149.8935,149.9105,149.7917,149.8511,4000.0
2012-11-19 12:50:00,176.53,176.57,176.48,176.54,9400.0,149.8256,149.8596,149.7832,149.8341,9400.0
2012-11-19 13:00:00,176.52,176.6,176.5,176.53,6700.0,149.8171,149.885,149.8002,149.8256,6700.0
2012-11-19 13:10:00,176.57,176.59,176.42,176.43,10600.0,149.8596,149.8765,149.7323,149.7407,10600.0
2012-11-19 13:20:00,176.39,176.54,176.37,176.54,5600.0,149.7068,149.8341,149.6898,149.8341,5600.0
2012-11-19 13:30:00,176.47,176.54,176.44,176.48,5600.0,149.7747,149.8341,149.7492,149.7832,5600.0
2012-11-19 13:40:00,176.43,176.48,176.4,176.44,13000.0,149.7407,149.7832,149.7153,149.7492,13000.0
2012-11-19 13:50:00,176.46,176.55,176.43,176.43,3400.0,149.7662,149.8426,149.7407,149.7407,3400.0
2012-11-19 14:00:00,176.48,176.6,176.48,176.56,20500.0,149.7832,149.885,149.7832,149.8511,20500.0
2012-11-19 14:10:00,176.56,176.61,176.52,176.6,5200.0,149.8511,149.8935,149.8171,149.885,5200.0
2012-11-19 14:20:00,176.58,176.63,176.53,176.54,4900.0,149.8681,149.9105,149.8256,149.8341,4900.0
2012-11-19 14:30:00,176.56,176.59,176.43,176.53,39000.0,149.8511,149.8765,149.7407,149.8256,39000.0
2012-11-19 14:40:00,176.54,176.88,176.49,176.83,21800.0,149.8341,150.1227,149.7917,150.0802,21800.0
2012-11-19 14:50:00,176.88,176.89,176.73,176.74,12000.0,150.1227,150.1312,149.9954,150.0038,12000.0
2012-11-19 15:00:00,176.69,176.73,176.62,176.66,5600.0,149.9614,149.9954,149.902,149.936,5600.0
2012-11-19 15:10:00,176.68,176.88,176.63,176.67,126600.0,149.9529,150.1227,149.9105,149.9444,126600.0
2012-11-19 15:20:00,176.7,176.85,176.7,176.81,10200.0,149.9699,150.0972,149.9699,150.0633,10200.0
2012-11-19 15:30:00,176.8,176.85,176.74,176.78,146400.0,150.0548,150.0972,150.0038,150.0378,146400.0
2012-11-19 15:40:00,176.78,176.84,176.72,176.78,70400.0,150.0378,150.0887,149.9869,150.0378,70400.0
2012-11-19 15:50:00,176.78,177.22,176.77,177.19,319900.0,150.0378,150.4112,150.0293,150.3858,319900.0
2012-11-20 09:30:00,176.77,177.02,176.66,176.89,87500.0,150.0293,150.2415,149.936,150.1312,87500.0
2012-11-20 09:40:00,176.87,176.9,176.53,176.86,85900.0,150.1142,150.1396,149.8256,150.1057,85900.0
2012-11-20 09:50:00,176.87,177.15,176.81,177.15,27200.0,150.1142,150.3518,150.0633,150.3518,27200.0
2012-11-20 10:00:00,177.16,177.26,176.94,176.98,37100.0,150.3603,150.4452,150.1736,150.2075,37100.0
2012-11-20 10:10:00,176.93,177.32,176.88,177.27,23200.0,150.1651,150.4961,150.1227,150.4537,23200.0
2012-11-20 10:20:00,177.27,177.38,177.18,177.26,18900.0,150.4537,150.547,150.3773,150.4452,18900.0
2012-11-20 10:30:00,177.21,177.56,177.21,177.56,11100.0,150.4028,150.6998,150.4028,150.6998,11100.0
2012-11-20 10:40:00,177.53,177.58,177.39,177.56,18900.0,150.6743,150.7168,150.5555,150.6998,18900.0
2012-11-20 10:50:00,177.53,177.53,177.14,177.15,21600.0,150.6743,150.6743,150.3433,150.3518,21600.0
2012-11-20 11:00:00,177.2,177.25,176.96,177.09,142100.0,150.3943,150.4367,150.1906,150.3009,142100.0
2012-11-20 11:10:00,177.1,177.26,177.05,177.26,10700.0,150.3094,150.4452,150.267,150.4452,10700.0
2012-11-20 11:20:00,177.26,177.52,177.26,177.43,15000.0,150.4452,150.6659,150.4452,150.5895,15000.0
2012-11-20 11:30:00,177.5,177.51,177.37,177.4,24500.0,150.6489,150.6574,150.5385,150.564,24500.0
2012-11-20 11:40:00,177.41,177.7,177.41,177.59,22000.0,150.5725,150.8186,150.5725,150.7253,22000.0
2012-11-20 11:50:00,177.6,178.02,177.55,177.78,76600.0,150.7338,151.0902,150.6913,150.8865,76600.0
2012-11-20 12:00:00,177.77,177.85,177.63,177.7,23400.0,150.878,150.9459,150.7592,150.8186,23400.0
2012-11-20 12:10:00,177.7,177.73,177.42,177.42,9500.0,150.8186,150.8441,150.581,150.581,9500.0
2012-11-20 12:20:00,177.42,177.55,177.38,177.48,38600.0,150.581,150.6913,150.547,150.6319,38600.0
2012-11-20 12:30:00,177.46,177.49,177.38,177.4,20800.0,150.6149,150.6404,150.547,150.564,20800.0
2012-11-20 12:40:00,177.36,177.45,177.33,177.43,16500.0,150.5301,150.6064,150.5046,150.5895,16500.0
2012-11-20 12:50:00,177.44,177.57,177.41,177.49,19200.0,150.598,150.7083,150.5725,150.6404,19200.0
2012-11-20 13:00:00,177.37,177.43,177.12,177.12,37200.0,150.5385,150.5895,150.3264,150.3264,37200.0
2012-11-20 13:10:00,177.1,177.1,176.72,177.0,37300.0,150.3094,150.3094,149.9869,150.2245,37300.0
2012-11-20 13:20:00,176.99,177.12,176.76,176.76,53800.0,150.216,150.3264,150.0208,150.0208,53800.0
2012-11-20 13:30:00,176.7,176.98,176.69,176.96,20100.0,149.9699,150.2075,149.9614,150.1906,20100.0
2012-11-20 13:40:00,176.94,177.04,176.88,177.01,8300.0,150.1736,150.2585,150.1227,150.233,8300.0
2012-11-20 13:50:00,177.05,177.31,176.99,177.28,14500.0,150.267,150.4876,150.216,150.4622,14500.0
2012-11-20 14:00:00,177.23,177.24,177.1,177.17,8800.0,150.4197,150.4282,150.3094,150.3688,8800.0
2012-11-20 14:10:00,177.18,177.45,177.18,177.27,22100.0,150.3773,150.6064,150.3773,150.4537,22100.0
2012-11-20 14:20:00,177.23,177.6,177.23,177.56,48400.0,150.4197,150.7338,150.4197,150.6998,48400.0
2012-11-20 14:30:00,177.53,177.54,177.31,177.41,56900.0,150.6743,150.6828,150.4876,150.5725,56900.0
2012-11-20 14:40:00,177.4,177.52,177.28,177.36,26900.0,150.564,150.6659,150.4622,150.5301,26900.0
2012-11-20 14:50:00,177.4,177.45,177.32,177.42,14800.0,150.564,150.6064,150.4961,150.581,14800.0
2012-11-20 15:00:00,177.42,177.62,177.4,177.51,21000.0,150.581,150.7507,150.564,150.6574,21000.0
2012-11-20 15:10:00,177.56,177.66,177.4,177.45,29300.0,150.6998,150.7847,150.564,150.6064,29300.0
2012-11-20 15:20:00,177.43,177.45,177.24,177.37,23900.0,150.5895,150.6064,150.4282,150.5385,23900.0
2012-11-20 15:30:00,177.37,177.54,177.37,177.46,32100.0,150.5385,150.6828,150.5385,150.6149,32100.0
2012-11-20 15:40:00,177.47,177.59,177.42,177.54,75000.0,150.6234,150.7253,150.581,150.6828,75000.0
2012-11-20 15:50:00,177.5,177.85,177.44,177.83,208700.0,150.6489,150.9459,150.598,150.929,208700.0
2012-11-21 09:30:00,178.03,178.4,177.85,178.04,66800.0,151.0987,151.4127,150.9459,151.1072,66800.0
2012-11-21 09:40:00,178.11,178.23,177.76,178.06,35800.0,151.1666,151.2685,150.8695,151.1242,35800.0
2012-11-21 09:50:00,178.07,178.08,177.87,178.03,8600.0,151.1327,151.1411,150.9629,151.0987,8600.0
2012-11-21 10:00:00,178.06,178.06,177.5,177.58,65500.0,151.1242,151.1242,150.6489,150.7168,65500.0
2012-11-21 10:10:00,177.53,177.82,177.51,177.78,19000.0,150.6743,150.9205,150.6574,150.8865,19000.0
2012-11-21 10:20:00,177.8,177.92,177.58,177.84,18800.0,150.9035,151.0053,150.7168,150.9374,18800.0
2012-11-21 10:30:00,177.86,178.06,177.78,177.92,18400.0,150.9544,151.1242,150.8865,151.0053,18400.0
2012-11-21 10:40:00,177.9,177.97,177.69,177.69,22400.0,150.9884,151.0478,150.8101,150.8101,22400.0
2012-11-21 10:50:00,177.76,177.94,177.74,177.84,18100.0,150.8695,151.0223,150.8526,150.9374,18100.0
2012-11-21 11:00:00,177.85,178.07,177.79,178.07,15200.0,150.9459,151.1327,150.895,151.1327,15200.0
2012-11-21 11:10:00,178.09,178.16,178.06,178.11,8800.0,151.1496,151.209,151.1242,151.1666,8800.0
2012-11-21 11:20:00,178.1,178.13,177.96,177.98,4100.0,151.1581,151.1836,151.0393,151.0563,4100.0
2012-11-21 11:30:00,178.12,178.12,177.92,178.02,4000.0,151.1751,151.1751,151.0053,151.0902,4000.0
2012-11-21 11:40:00,177.91,178.06,177.9,177.91,8000.0,150.9969,151.1242,150.9884,150.9969,8000.0
2012-11-21 11:50:00,177.94,177.98,177.9,177.96,8300.0,151.0223,151.0563,150.9884,151.0393,8300.0
2012-11-21 12:00:00,177.96,178.11,177.93,178.01,13700.0,151.0393,151.1666,151.0138,151.0817,13700.0
2012-11-21 12:10:00,178.02,178.12,178.01,178.01,12200.0,151.0902,151.1751,151.0817,151.0817,12200.0
2012-11-21 12:20:00,178.01,178.3,178.01,178.28,17500.0,151.0817,151.3279,151.0817,151.3109,17500.0
2012-11-21 12:30:00,178.25,178.32,178.23,178.32,15600.0,151.2854,151.3448,151.2685,151.3448,15600.0
2012-11-21 12:40:00,178.33,178.47,178.3,178.41,31400.0,151.3533,151.4721,151.3279,151.4212,31400.0
2012-11-21 12:50:00,178.41,178.41,178.26,178.26,5800.0,151.4212,151.4212,151.2939,151.2939,5800.0
2012-11-21 13:00:00,178.25,178.31,178.21,178.21,7700.0,151.2854,151.3363,151.2515,151.2515,7700.0
2012-11-21 13:10:00,178.2,178.26,178.13,178.17,8300.0,151.243,151.2939,151.1836,151.2175,8300.0
2012-11-21 13:20:00,178.16,178.27,178.16,178.23,12700.0,151.209,151.3024,151.209,151.2685,12700.0
2012-11-21 13:30:00,178.24,178.4,178.2,178.39,12800.0,151.2769,151.4127,151.243,151.4042,12800.0
2012-11-21 13:40:00,178.38,178.38,178.3,178.3,7100.0,151.3958,151.3958,151.3279,151.3279,7100.0
2012-11-21 13:50:00,178.34,178.37,178.28,178.34,7400.0,151.3618,151.3873,151.3109,151.3618,7400.0
2012-11-21 14:00:00,178.34,178.42,178.32,178.42,15800.0,151.3618,151.4297,151.3448,151.4297,15800.0
2012-11-21 14:10:00,178.42,178.44,178.25,178.27,23200.0,151.4297,151.4467,151.2854,151.3024,23200.0
2012-11-21 14:20:00,178.26,178.33,178.12,178.29,6700.0,151.2939,151.3533,151.1751,151.3194,6700.0
2012-11-21 14:30:00,178.3,178.32,178.21,178.23,8800.0,151.3279,151.3448,151.2515,151.2685,8800.0
2012-11-21 14:40:00,178.26,178.31,178.21,178.21,2100.0,151.2939,151.3363,151.2515,151.2515,2100.0
2012-11-21 14:50:00,178.22,178.24,178.14,178.14,3100.0,151.26,151.2769,151.1921,151.1921,3100.0
2012-11-21 15:00:00,178.15,178.35,178.15,178.33,5800.0,151.2006,151.3703,151.2006,151.3533,5800.0
2012-11-21 15:10:00,178.33,178.36,178.23,178.36,12200.0,151.3533,151.3788,151.2685,151.3788,12200.0
2012-11-21 15:20:00,178.36,178.36,178.11,178.19,33500.0,151.3788,151.3788,151.1666,151.2345,33500.0
2012-11-21 15:30:00,178.2,178.31,178.17,178.26,10200.0,151.243,151.3363,151.2175,151.2939,10200.0
2012-11-21 15:40:00,178.31,178.4,178.28,178.38,31200.0,151.3363,151.4127,151.3109,151.3958,31200.0
2012-11-21 15:50:00,178.37,178.53,178.27,178.5,112800.0,151.3873,151.5231,151.3024,151.4976,112800.0
2012-11-23 09:30:00,179.17,179.8,179.17,179.31,59600.0,152.0663,152.601,152.0663,152.1851,59600.0
2012-11-23 09:40:00,179.28,179.49,179.15,179.41,30100.0,152.1596,152.3378,152.0493,152.2699,30100.0
2012-11-23 09:50:00,179.39,179.53,179.23,179.46,82700.0,152.253,152.3718,152.1172,152.3124,82700.0
2012-11-23 10:00:00,179.45,179.74,179.45,179.62,74000.0,152.3039,152.55,152.3039,152.4482,74000.0
2012-11-23 10:10:00,179.62,180.1,179.62,180.05,68200.0,152.4482,152.8556,152.4482,152.8131,68200.0
2012-11-23 10:20:00,180.05,180.45,180.01,180.35,61800.0,152.8131,153.1526,152.7792,153.0678,61800.0
2012-11-23 10:30:00,180.35,180.43,180.22,180.23,102800.0,153.0678,153.1356,152.9574,152.9659,102800.0
2012-11-23 10:40:00,180.24,180.26,179.96,179.96,24100.0,152.9744,152.9914,152.7367,152.7367,24100.0
2012-11-23 10:50:00,179.96,180.12,179.92,180.01,34200.0,152.7367,152.8725,152.7028,152.7792,34200.0
2012-11-23 11:00:00,179.99,180.17,179.99,180.08,29000.0,152.7622,152.915,152.7622,152.8386,29000.0
2012-11-23 11:10:00,180.06,180.17,180.02,180.06,83400.0,152.8216,152.915,152.7877,152.8216,83400.0
2012-11-23 11:20:00,180.08,180.18,180.0,180.03,61800.0,152.8386,152.9235,152.7707,152.7962,61800.0
2012-11-23 11:30:00,180.06,180.08,179.93,180.01,66700.0,152.8216,152.8386,152.7113,152.7792,66700.0
2012-11-23 11:40:00,179.98,180.0,179.77,179.82,51800.0,152.7537,152.7707,152.5755,152.6179,51800.0
2012-11-23 11:50:00,179.81,179.94,179.81,179.92,44300.0,152.6094,152.7198,152.6094,152.7028,44300.0
2012-11-23 12:00:00,179.96,180.12,179.79,179.92,45900.0,152.7367,152.8725,152.5925,152.7028,45900.0
2012-11-23 12:10:00,179.93,179.93,179.68,179.68,36000.0,152.7113,152.7113,152.4991,152.4991,36000.0
2012-11-23 12:20:00,179.68,179.89,179.68,179.85,57400.0,152.4991,152.6773,152.4991,152.6434,57400.0
2012-11-23 12:30:00,179.83,180.17,179.78,180.12,76400.0,152.6264,152.915,152.584,152.8725,76400.0
2012-11-23 12:40:00,180.13,180.23,180.01,180.12,71700.0,152.881,152.9659,152.7792,152.8725,71700.0
2012-11-23 12:50:00,180.13,180.59,180.12,180.58,152200.0,152.881,153.2714,152.8725,153.263,152200.0
2012-11-26 09:30:00,179.89,180.24,179.78,180.15,102800.0,152.6773,152.9744,152.584,152.898,102800.0
2012-11-26 09:40:00,180.14,180.67,180.12,180.4,66800.0,152.8895,153.3393,152.8725,153.1102,66800.0
2012-11-26 09:50:00,180.41,180.63,180.26,180.52,34600.0,153.1187,153.3054,152.9914,153.212,34600.0
2012-11-26 10:00:00,180.52,180.59,180.11,180.15,15700.0,153.212,153.2714,152.8641,152.898,15700.0
2012-11-26 10:10:00,180.18,180.18,179.9,180.15,22200.0,152.9235,152.9235,152.6858,152.898,22200.0
2012-11-26 10:20:00,180.25,180.25,179.97,180.0,13800.0,152.9829,152.9829,152.7452,152.7707,13800.0
2012-11-26 10:30:00,179.98,180.06,179.88,179.99,8100.0,152.7537,152.8216,152.6688,152.7622,8100.0
2012-11-26 10:40:00,180.0,180.17,179.91,179.98,25100.0,152.7707,152.915,152.6943,152.7537,25100.0
2012-11-26 10:50:00,179.96,180.09,179.69,179.69,14200.0,152.7367,152.8471,152.5076,152.5076,14200.0
2012-11-26 11:00:00,179.77,179.77,179.36,179.46,10300.0,152.5755,152.5755,152.2275,152.3124,10300.0
2012-11-26 11:10:00,179.46,179.46,179.33,179.4,6900.0,152.3124,152.3124,152.202,152.2615,6900.0
2012-11-26 11:20:00,179.43,179.55,179.29,179.48,3300.0,152.2869,152.3888,152.1681,152.3294,3300.0
2012-11-26 11:30:00,179.58,179.76,179.51,179.76,2000.0,152.4142,152.567,152.3548,152.567,2000.0
2012-11-26 11:40:00,179.71,179.75,179.65,179.73,10400.0,152.5246,152.5585,152.4736,152.5415,10400.0
2012-11-26 11:50:00,179.72,179.81,179.72,179.79,6200.0,152.5331,152.6094,152.5331,152.5925,6200.0
2012-11-26 12:00:00,179.81,179.84,179.76,179.78,2800.0,152.6094,152.6349,152.567,152.584,2800.0
2012-11-26 12:10:00,179.78,179.92,179.77,179.85,8200.0,152.584,152.7028,152.5755,152.6434,8200.0
2012-11-26 12:20:00,179.86,179.89,179.74,179.75,15000.0,152.6519,152.6773,152.55,152.5585,15000.0
2012-11-26 12:30:00,179.73,179.78,179.48,179.77,9800.0,152.5415,152.584,152.3294,152.5755,9800.0
2012-11-26 12:40:00,179.75,179.88,179.58,179.83,100900.0,152.5585,152.6688,152.4142,152.6264,100900.0
2012-11-26 12:50:00,179.86,179.88,179.69,179.71,13100.0,152.6519,152.6688,152.5076,152.5246,13100.0
2012-11-26 13:00:00,179.67,179.73,179.64,179.69,21800.0,152.4906,152.5415,152.4652,152.5076,21800.0
2012-11-26 13:10:00,179.69,180.15,179.6,180.07,110100.0,152.5076,152.898,152.4312,152.8301,110100.0
2012-11-26 13:20:00,180.08,180.1,179.81,179.84,37800.0,152.8386,152.8556,152.6094,152.6349,37800.0
2012-11-26 13:30:00,179.91,179.96,179.81,179.86,4600.0,152.6943,152.7367,152.6094,152.6519,4600.0
2012-11-26 13:40:00,179.8,179.85,179.65,179.7,29900.0,152.601,152.6434,152.4736,152.5161,29900.0
2012-11-26 13:50:00,179.73,179.83,179.67,179.67,14700.0,152.5415,152.6264,152.4906,152.4906,14700.0
2012-11-26 14:00:00,179.64,179.69,179.5,179.68,8000.0,152.4652,152.5076,152.3463,152.4991,8000.0
2012-11-26 14:10:00,179.71,179.78,179.63,179.74,9500.0,152.5246,152.584,152.4567,152.55,9500.0
2012-11-26 14:20:00,179.7,179.78,179.6,179.69,13900.0,152.5161,152.584,152.4312,152.5076,13900.0
2012-11-26 14:30:00,179.67,179.72,179.61,179.7,25000.0,152.4906,152.5331,152.4397,152.5161,25000.0
2012-11-26 14:40:00,179.7,179.73,179.66,179.66,6500.0,152.5161,152.5415,152.4821,152.4821,6500.0
2012-11-26 14:50:00,179.72,179.93,179.7,179.91,7300.0,152.5331,152.7113,152.5161,152.6943,7300.0
2012-11-26 15:00:00,179.89,179.92,179.75,179.85,15400.0,152.6773,152.7028,152.5585,152.6434,15400.0
2012-11-26 15:10:00,179.83,179.91,179.76,179.82,15000.0,152.6264,152.6943,152.567,152.6179,15000.0
2012-11-26 15:20:00,179.81,180.0,179.79,179.96,11000.0,152.6094,152.7707,152.5925,152.7367,11000.0
2012-11-26 15:30:00,179.94,179.98,179.79,179.96,23300.0,152.7198,152.7537,152.5925,152.7367,23300.0
2012-11-26 15:40:00,179.93,180.13,179.92,180.05,27400.0,152.7113,152.881,152.7028,152.8131,27400.0
2012-11-26 15:50:00,180.07,180.28,180.05,180.27,53800.0,152.8301,153.0083,152.8131,152.9999,53800.0
2012-11-27 09:30:00,180.2,180.21,179.97,180.16,29800.0,152.9404,152.9489,152.7452,152.9065,29800.0
2012-11-27 09:40:00,180.21,180.8,180.14,180.8,30600.0,152.9489,153.4497,152.8895,153.4497,30600.0
2012-11-27 09:50:00,180.83,180.9,180.64,180.85,39200.0,153.4751,153.5345,153.3139,153.4921,39200.0
2012-11-27 10:00:00,180.86,180.87,180.2,180.36,52200.0,153.5006,153.5091,152.9404,153.0762,52200.0
2012-11-27 10:10:00,180.4,180.42,180.05,180.12,23900.0,153.1102,153.1272,152.8131,152.8725,23900.0
2012-11-27 10:20:00,180.12,180.22,179.85,179.99,32600.0,152.8725,152.9574,152.6434,152.7622,32600.0
2012-11-27 10:30:00,179.97,180.19,179.76,179.97,42200.0,152.7452,152.932,152.567,152.7452,42200.0
2012-11-27 10:40:00,179.98,180.31,179.88,180.25,41000.0,152.7537,153.0338,152.6688,152.9829,41000.0
2012-11-27 10:50:00,180.2,180.37,180.1,180.13,29000.0,152.9404,153.0847,152.8556,152.881,29000.0
2012-11-27 11:00:00,180.16,180.39,180.12,180.29,32000.0,152.9065,153.1017,152.8725,153.0168,32000.0
2012-11-27 11:10:00,180.26,180.41,180.24,180.39,21700.0,152.9914,153.1187,152.9744,153.1017,21700.0
2012-11-27 11:20:00,180.41,180.52,180.25,180.39,32800.0,153.1187,153.212,152.9829,153.1017,32800.0
2012-11-27 11:30:00,180.39,180.87,180.27,180.87,24400.0,153.1017,153.5091,152.9999,153.5091,24400.0
2012-11-27 11:40:00,180.86,180.97,180.65,180.71,25100.0,153.5006,153.594,153.3224,153.3733,25100.0
2012-11-27 11:50:00,180.69,180.93,180.68,180.76,22800.0,153.3563,153.56,153.3478,153.4157,22800.0
2012-11-27 12:00:00,180.76,180.95,180.71,180.76,18000.0,153.4157,153.577,153.3733,153.4157,18000.0
2012-11-27 12:10:00,180.79,180.8,180.63,180.7,18000.0,153.4412,153.4497,153.3054,153.3648,18000.0
2012-11-27 12:20:00,180.7,180.8,180.7,180.76,16900.0,153.3648,153.4497,153.3648,153.4157,16900.0
2012-11-27 12:30:00,180.72,180.77,180.54,180.75,23500.0,153.3818,153.4242,153.229,153.4072,23500.0
2012-11-27 12:40:00,180.74,180.89,180.74,180.85,24600.0,153.3988,153.5261,153.3988,153.4921,24600.0
2012-11-27 12:50:00,180.81,180.87,180.7,180.82,14800.0,153.4582,153.5091,153.3648,153.4667,14800.0
2012-11-27 13:00:00,180.79,180.81,180.62,180.74,18800.0,153.4412,153.4582,153.2969,153.3988,18800.0
2012-11-27 13:10:00,180.78,180.86,180.66,180.84,12400.0,153.4327,153.5006,153.3309,153.4836,12400.0
2012-11-27 13:20:00,180.82,180.82,180.49,180.61,18000.0,153.4667,153.4667,153.1866,153.2884,18000.0
2012-11-27 13:30:00,180.6,180.82,180.57,180.69,20400.0,153.2799,153.4667,153.2545,153.3563,20400.0
2012-11-27 13:40:00,180.7,180.92,180.64,180.76,38700.0,153.3648,153.5515,153.3139,153.4157,38700.0
2012-11-27 13:50:00,180.77,180.77,180.56,180.68,12300.0,153.4242,153.4242,153.246,153.3478,12300.0
2012-11-27 14:00:00,180.68,180.83,180.55,180.75,25500.0,153.3478,153.4751,153.2375,153.4072,25500.0
2012-11-27 14:10:00,180.74,180.89,180.71,180.87,36100.0,153.3988,153.5261,153.3733,153.5091,36100.0
2012-11-27 14:20:00,180.87,180.9,180.24,180.29,62900.0,153.5091,153.5345,152.9744,153.0168,62900.0
2012-11-27 14:30:00,180.28,180.42,180.08,180.23,35600.0,153.0083,153.1272,152.8386,152.9659,35600.0
2012-11-27 14:40:00,180.22,180.41,179.96,180.15,45300.0,152.9574,153.1187,152.7367,152.898,45300.0
2012-11-27 14:50:00,180.16,180.38,180.06,180.35,30700.0,152.9065,153.0932,152.8216,153.0678,30700.0
2012-11-27 15:00:00,180.33,180.48,180.18,180.47,47000.0,153.0508,153.1781,152.9235,153.1696,47000.0
2012-11-27 15:10:00,180.42,180.56,180.24,180.32,57400.0,153.1272,153.246,152.9744,153.0423,57400.0
2012-11-27 15:20:00,180.3,180.48,180.21,180.39,66000.0,153.0253,153.1781,152.9489,153.1017,66000.0
2012-11-27 15:30:00,180.4,180.43,179.97,180.02,56300.0,153.1102,153.1356,152.7452,152.7877,56300.0
2012-11-27 15:40:00,180.08,180.16,179.98,180.11,25000.0,152.8386,152.9065,152.7537,152.8641,25000.0
2012-11-27 15:50:00,180.11,180.14,179.79,179.89,85600.0,152.8641,152.8895,152.5925,152.6773,85600.0
2012-11-28 09:30:00,179.27,179.35,178.94,179.01,45900.0,152.1511,152.219,151.871,151.9305,45900.0
2012-11-28 09:40:00,179.01,179.16,178.61,178.66,66400.0,151.9305,152.0578,151.591,151.6334,66400.0
2012-11-28 09:50:00,178.66,178.89,178.45,178.81,74200.0,151.6334,151.8286,151.4552,151.7607,74200.0
2012-11-28 10:00:00,178.74,178.74,177.94,178.06,78800.0,151.7013,151.7013,151.0223,151.1242,78800.0
2012-11-28 10:10:00,178.04,178.69,178.04,178.64,37400.0,151.1072,151.6589,151.1072,151.6164,37400.0
2012-11-28 10:20:00,178.58,179.44,178.55,179.07,91700.0,151.5655,152.2954,151.54,151.9814,91700.0
2012-11-28 10:30:00,179.11,179.76,179.04,179.62,88500.0,152.0153,152.567,151.9559,152.4482,88500.0
2012-11-28 10:40:00,179.65,179.78,179.37,179.51,34600.0,152.4736,152.584,152.236,152.3548,34600.0
2012-11-28 10:50:00,179.5,179.54,179.28,179.44,26100.0,152.3463,152.3803,152.1596,152.2954,26100.0
2012-11-28 11:00:00,179.43,179.64,179.39,179.55,19100.0,152.2869,152.4652,152.253,152.3888,19100.0
2012-11-28 11:10:00,179.56,180.23,179.56,180.22,86800.0,152.3973,152.9659,152.3973,152.9574,86800.0
2012-11-28 11:20:00,180.22,180.33,179.95,180.11,65900.0,152.9574,153.0508,152.7283,152.8641,65900.0
2012-11-28 11:30:00,180.13,180.16,179.79,180.03,31800.0,152.881,152.9065,152.5925,152.7962,31800.0
2012-11-28 11:40:00,180.07,180.08,179.77,179.85,18200.0,152.8301,152.8386,152.5755,152.6434,18200.0
2012-11-28 11:50:00,179.92,180.01,179.77,179.95,18400.0,152.7028,152.7792,152.5755,152.7283,18400.0
2012-11-28 12:00:00,179.85,179.94,179.46,179.73,13600.0,152.6434,152.7198,152.3124,152.5415,13600.0
2012-11-28 12:10:00,179.74,180.5,179.55,180.11,104600.0,152.55,153.1951,152.3888,152.8641,104600.0
2012-11-28 12:20:00,180.19,180.38,180.1,180.33,27400.0,152.932,153.0932,152.8556,153.0508,27400.0
2012-11-28 12:30:00,180.24,180.55,180.24,180.52,24200.0,152.9744,153.2375,152.9744,153.212,24200.0
2012-11-28 12:40:00,180.52,180.54,180.28,180.28,12800.0,153.212,153.229,153.0083,153.0083,12800.0
2012-11-28 12:50:00,180.3,180.42,180.19,180.38,25500.0,153.0253,153.1272,152.932,153.0932,25500.0
2012-11-28 13:00:00,180.35,180.35,180.07,180.1,11300.0,153.0678,153.0678,152.8301,152.8556,11300.0
2012-11-28 13:10:00,180.11,180.28,180.11,180.24,8000.0,152.8641,153.0083,152.8641,152.9744,8000.0
2012-11-28 13:20:00,180.2,180.38,180.2,180.36,16200.0,152.9404,153.0932,152.9404,153.0762,16200.0
2012-11-28 13:30:00,180.37,180.62,180.33,180.41,56700.0,153.0847,153.2969,153.0508,153.1187,56700.0
2012-11-28 13:40:00,180.46,180.59,180.42,180.57,43100.0,153.1611,153.2714,153.1272,153.2545,43100.0
2012-11-28 13:50:00,180.56,180.59,180.44,180.55,37200.0,153.246,153.2714,153.1441,153.2375,37200.0
2012-11-28 14:00:00,180.61,180.69,180.31,180.51,50700.0,153.2884,153.3563,153.0338,153.2035,50700.0
2012-11-28 14:10:00,180.48,180.53,180.35,180.4,31800.0,153.1781,153.2205,153.0678,153.1102,31800.0
2012-11-28 14:20:00,180.4,180.48,180.3,180.45,13200.0,153.1102,153.1781,153.0253,153.1526,13200.0
2012-11-28 14:30:00,180.45,180.65,180.42,180.58,12300.0,153.1526,153.3224,153.1272,153.263,12300.0
2012-11-28 14:40:00,180.61,180.76,180.55,180.62,14100.0,153.2884,153.4157,153.2375,153.2969,14100.0
2012-11-28 14:50:00,180.55,180.69,180.54,180.64,32400.0,153.2375,153.3563,153.229,153.3139,32400.0
2012-11-28 15:00:00,180.65,180.8,180.6,180.74,19900.0,153.3224,153.4497,153.2799,153.3988,19900.0
2012-11-28 15:10:00,180.79,180.83,180.65,180.75,24400.0,153.4412,153.4751,153.3224,153.4072,24400.0
2012-11-28 15:20:00,180.73,181.0,180.69,181.0,20900.0,153.3903,153.6194,153.3563,153.6194,20900.0
2012-11-28 15:30:00,181.01,181.17,180.98,181.07,51500.0,153.6279,153.7637,153.6024,153.6788,51500.0
2012-11-28 15:40:00,181.05,181.1,180.94,181.0,75000.0,153.6619,153.7043,153.5685,153.6194,75000.0
2012-11-28 15:50:00,181.0,181.22,180.96,181.15,227200.0,153.6194,153.8061,153.5855,153.7467,227200.0
2012-11-29 09:30:00,182.32,182.43,182.05,182.14,144600.0,154.7397,154.8331,154.5106,154.587,144600.0
2012-11-29 09:40:00,182.12,182.45,181.89,181.93,128200.0,154.57,154.8501,154.3748,154.4087,128200.0
2012-11-29 09:50:00,181.93,182.13,181.8,182.13,90500.0,154.4087,154.5785,154.2984,154.5785,90500.0
2012-11-29 10:00:00,182.22,182.46,181.52,181.6,162200.0,154.6549,154.8586,154.0608,154.1287,162200.0
2012-11-29 10:10:00,181.57,181.95,181.36,181.82,131700.0,154.1032,154.4257,153.925,154.3154,131700.0
2012-11-29 10:20:00,181.83,181.97,181.68,181.76,46900.0,154.3239,154.4427,154.1966,154.2645,46900.0
2012-11-29 10:30:00,181.75,181.75,181.51,181.68,27600.0,154.256,154.256,154.0523,154.1966,27600.0
2012-11-29 10:40:00,181.64,181.92,181.62,181.92,27200.0,154.1626,154.4003,154.1456,154.4003,27200.0
2012-11-29 10:50:00,181.93,182.18,181.88,182.07,58500.0,154.4087,154.6209,154.3663,154.5276,58500.0
2012-11-29 11:00:00,182.07,182.3,182.07,182.3,46000.0,154.5276,154.7228,154.5276,154.7228,46000.0
2012-11-29 11:10:00,182.32,182.4,182.19,182.23,24200.0,154.7397,154.8076,154.6294,154.6634,24200.0
2012-11-29 11:20:00,182.24,182.25,181.94,182.12,26400.0,154.6718,154.6803,154.4172,154.57,26400.0
2012-11-29 11:30:00,182.15,182.19,181.98,182.12,32700.0,154.5955,154.6294,154.4512,154.57,32700.0
2012-11-29 11:40:00,182.1,182.11,181.21,181.54,138300.0,154.553,154.5615,153.7977,154.0777,138300.0
2012-11-29 11:50:00,181.58,181.81,181.32,181.48,52200.0,154.1117,154.3069,153.891,154.0268,52200.0
2012-11-29 12:00:00,181.51,181.65,181.36,181.58,42900.0,154.0523,154.1711,153.925,154.1117,42900.0
2012-11-29 12:10:00,181.58,181.98,181.53,181.84,47600.0,154.1117,154.4512,154.0692,154.3324,47600.0
2012-11-29 12:20:00,181.87,182.05,181.81,181.93,25800.0,154.3578,154.5106,154.3069,154.4087,25800.0
2012-11-29 12:30:00,181.98,182.11,181.94,181.97,31800.0,154.4512,154.5615,154.4172,154.4427,31800.0
2012-11-29 12:40:00,181.97,182.03,181.85,181.96,58200.0,154.4427,154.4936,154.3408,154.4342,58200.0
2012-11-29 12:50:00,181.99,182.07,181.97,182.02,19300.0,154.4597,154.5276,154.4427,154.4851,19300.0
2012-11-29 13:00:00,182.04,182.16,181.92,181.96,31000.0,154.5021,154.6039,154.4003,154.4342,31000.0
2012-11-29 13:10:00,181.95,182.07,181.85,182.05,31700.0,154.4257,154.5276,154.3408,154.5106,31700.0
2012-11-29 13:20:00,182.01,182.12,181.99,182.12,13000.0,154.4766,154.57,154.4597,154.57,13000.0
2012-11-29 13:30:00,182.11,182.38,182.11,182.36,57900.0,154.5615,154.7907,154.5615,154.7737,57900.0
2012-11-29 13:40:00,182.34,182.39,182.16,182.27,59300.0,154.7567,154.7992,154.6039,154.6973,59300.0
2012-11-29 13:50:00,182.3,182.38,182.2,182.22,19600.0,154.7228,154.7907,154.6379,154.6549,19600.0
2012-11-29 14:00:00,182.22,182.31,182.18,182.25,52100.0,154.6549,154.7313,154.6209,154.6803,52100.0
2012-11-29 14:10:00,182.24,182.39,182.19,182.36,40800.0,154.6718,154.7992,154.6294,154.7737,40800.0
2012-11-29 14:20:00,182.36,182.43,182.32,182.34,32400.0,154.7737,154.8331,154.7397,154.7567,32400.0
2012-11-29 14:30:00,182.32,182.51,182.32,182.5,48200.0,154.7397,154.901,154.7397,154.8925,48200.0
2012-11-29 14:40:00,182.52,182.6,182.42,182.56,38300.0,154.9095,154.9774,154.8246,154.9434,38300.0
2012-11-29 14:50:00,182.52,182.55,182.44,182.46,26000.0,154.9095,154.9349,154.8416,154.8586,26000.0
2012-11-29 15:00:00,182.46,182.55,182.34,182.43,68400.0,154.8586,154.9349,154.7567,154.8331,68400.0
2012-11-29 15:10:00,182.4,182.42,182.19,182.28,57500.0,154.8076,154.8246,154.6294,154.7058,57500.0
2012-11-29 15:20:00,182.25,182.32,182.03,182.29,71300.0,154.6803,154.7397,154.4936,154.7143,71300.0
2012-11-29 15:30:00,182.29,182.37,182.19,182.36,68700.0,154.7143,154.7822,154.6294,154.7737,68700.0
2012-11-29 15:40:00,182.36,182.56,182.33,182.49,138800.0,154.7737,154.9434,154.7482,154.884,138800.0
2012-11-29 15:50:00,182.49,182.51,182.31,182.41,351900.0,154.884,154.901,154.7313,154.8161,351900.0
2012-11-30 09:30:00,182.87,182.87,182.36,182.48,50100.0,155.2065,155.2065,154.7737,154.8755,50100.0
2012-11-30 09:40:00,182.48,182.66,182.27,182.28,20400.0,154.8755,155.0283,154.6973,154.7058,20400.0
2012-11-30 09:50:00,182.34,182.58,182.27,182.38,46400.0,154.7567,154.9604,154.6973,154.7907,46400.0
2012-11-30 10:00:00,182.37,182.65,182.32,182.32,51800.0,154.7822,155.0198,154.7397,154.7397,51800.0
2012-11-30 10:10:00,182.31,182.58,182.24,182.52,58100.0,154.7313,154.9604,154.6718,154.9095,58100.0
2012-11-30 10:20:00,182.57,182.61,182.42,182.53,27500.0,154.9519,154.9859,154.8246,154.918,27500.0
2012-11-30 10:30:00,182.55,182.57,182.33,182.35,30500.0,154.9349,154.9519,154.7482,154.7652,30500.0
2012-11-30 10:40:00,182.34,182.43,182.12,182.15,21400.0,154.7567,154.8331,154.57,154.5955,21400.0
2012-11-30 10:50:00,182.15,182.36,182.06,182.35,50500.0,154.5955,154.7737,154.5191,154.7652,50500.0
2012-11-30 11:00:00,182.35,182.41,182.16,182.19,24700.0,154.7652,154.8161,154.6039,154.6294,24700.0
2012-11-30 11:10:00,182.19,182.3,182.0,182.0,36300.0,154.6294,154.7228,154.4681,154.4681,36300.0
2012-11-30 11:20:00,181.99,182.07,181.83,182.02,32700.0,154.4597,154.5276,154.3239,154.4851,32700.0
2012-11-30 11:30:00,182.0,182.0,181.77,181.93,25000.0,154.4681,154.4681,154.2729,154.4087,25000.0
2012-11-30 11:40:00,181.95,182.08,181.9,182.07,14800.0,154.4257,154.536,154.3833,154.5276,14800.0
2012-11-30 11:50:00,182.05,182.19,181.94,182.01,19200.0,154.5106,154.6294,154.4172,154.4766,19200.0
2012-11-30 12:00:00,182.04,182.06,181.92,181.94,12700.0,154.5021,154.5191,154.4003,154.4172,12700.0
2012-11-30 12:10:00,181.94,182.07,181.91,181.92,11300.0,154.4172,154.5276,154.3918,154.4003,11300.0
2012-11-30 12:20:00,181.92,182.06,181.91,182.03,9500.0,154.4003,154.5191,154.3918,154.4936,9500.0
2012-11-30 12:30:00,182.04,182.2,182.04,182.16,16900.0,154.5021,154.6379,154.5021,154.6039,16900.0
2012-11-30 12:40:00,182.17,182.2,181.91,182.09,23000.0,154.6124,154.6379,154.3918,154.5445,23000.0
2012-11-30 12:50:00,182.05,182.05,181.82,181.95,18400.0,154.5106,154.5106,154.3154,154.4257,18400.0
2012-11-30 13:00:00,181.92,182.07,181.92,182.01,10800.0,154.4003,154.5276,154.4003,154.4766,10800.0
2012-11-30 13:10:00,182.04,182.05,181.9,181.9,11200.0,154.5021,154.5106,154.3833,154.3833,11200.0
2012-11-30 13:20:00,181.93,182.14,181.93,182.05,28900.0,154.4087,154.587,154.4087,154.5106,28900.0
2012-11-30 13:30:00,182.05,182.11,181.91,181.96,21100.0,154.5106,154.5615,154.3918,154.4342,21100.0
2012-11-30 13:40:00,181.95,182.02,181.89,181.97,35600.0,154.4257,154.4851,154.3748,154.4427,35600.0
2012-11-30 13:50:00,181.99,182.07,181.92,181.93,28600.0,154.4597,154.5276,154.4003,154.4087,28600.0
2012-11-30 14:00:00,181.93,182.07,181.9,182.05,23900.0,154.4087,154.5276,154.3833,154.5106,23900.0
2012-11-30 14:10:00,182.05,182.08,181.97,182.06,25600.0,154.5106,154.536,154.4427,154.5191,25600.0
2012-11-30 14:20:00,182.1,182.32,182.09,182.19,36700.0,154.553,154.7397,154.5445,154.6294,36700.0
2012-11-30 14:30:00,182.19,182.21,181.99,181.99,39000.0,154.6294,154.6464,154.4597,154.4597,39000.0
2012-11-30 14:40:00,181.97,182.06,181.89,181.96,24700.0,154.4427,154.5191,154.3748,154.4342,24700.0
2012-11-30 14:50:00,181.95,181.95,181.81,181.81,26700.0,154.4257,154.4257,154.3069,154.3069,26700.0
2012-11-30 15:00:00,181.79,181.98,181.73,181.9,38700.0,154.2899,154.4512,154.239,154.3833,38700.0
2012-11-30 15:10:00,181.9,182.17,181.9,181.99,64900.0,154.3833,154.6124,154.3833,154.4597,64900.0
2012-11-30 15:20:00,181.98,182.11,181.96,182.06,41900.0,154.4512,154.5615,154.4342,154.5191,41900.0
2012-11-30 15:30:00,182.06,182.21,182.03,182.11,41300.0,154.5191,154.6464,154.4936,154.5615,41300.0
2012-11-30 15:40:00,182.14,182.3,182.01,182.16,81400.0,154.587,154.7228,154.4766,154.6039,81400.0
2012-11-30 15:50:00,182.19,182.56,182.13,182.37,233600.0,154.6294,154.9434,154.5785,154.7822,233600.0
2012-12-03 09:30:00,183.63,183.65,182.95,183.03,138400.0,155.8516,155.8685,155.2744,155.3423,138400.0
2012-12-03 09:40:00,183.02,183.03,182.25,182.34,140100.0,155.3338,155.3423,154.6803,154.7567,140100.0
2012-12-03 09:50:00,182.31,182.32,182.09,182.09,91100.0,154.7313,154.7397,154.5445,154.5445,91100.0
2012-12-03 10:00:00,182.0,182.22,181.58,182.06,171100.0,154.4681,154.6549,154.1117,154.5191,171100.0
2012-12-03 10:10:00,182.09,182.51,182.07,182.42,55500.0,154.5445,154.901,154.5276,154.8246,55500.0
2012-12-03 10:20:00,182.39,182.53,182.36,182.43,31300.0,154.7992,154.918,154.7737,154.8331,31300.0
2012-12-03 10:30:00,182.43,182.46,182.19,182.38,39600.0,154.8331,154.8586,154.6294,154.7907,39600.0
2012-12-03 10:40:00,182.41,182.48,182.24,182.42,39200.0,154.8161,154.8755,154.6718,154.8246,39200.0
2012-12-03 10:50:00,182.44,182.47,181.97,182.14,70000.0,154.8416,154.867,154.4427,154.587,70000.0
2012-12-03 11:00:00,182.16,182.16,181.98,182.07,86800.0,154.6039,154.6039,154.4512,154.5276,86800.0
2012-12-03 11:10:00,182.07,182.2,182.03,182.11,70700.0,154.5276,154.6379,154.4936,154.5615,70700.0
2012-12-03 11:20:00,182.09,182.09,181.81,181.96,33600.0,154.5445,154.5445,154.3069,154.4342,33600.0
2012-12-03 11:30:00,181.93,182.16,181.79,182.08,76900.0,154.4087,154.6039,154.2899,154.536,76900.0
2012-12-03 11:40:00,182.08,182.32,182.0,182.24,32400.0,154.536,154.7397,154.4681,154.6718,32400.0
2012-12-03 11:50:00,182.26,182.43,182.25,182.43,62900.0,154.6888,154.8331,154.6803,154.8331,62900.0
2012-12-03 12:00:00,182.42,182.43,182.24,182.27,9800.0,154.8246,154.8331,154.6718,154.6973,9800.0
2012-12-03 12:10:00,182.26,182.37,182.24,182.3,11500.0,154.6888,154.7822,154.6718,154.7228,11500.0
2012-12-03 12:20:00,182.3,182.35,182.28,182.34,5900.0,154.7228,154.7652,154.7058,154.7567,5900.0
2012-12-03 12:30:00,182.31,182.35,182.26,182.3,17800.0,154.7313,154.7652,154.6888,154.7228,17800.0
2012-12-03 12:40:00,182.26,182.3,182.1,182.11,12200.0,154.6888,154.7228,154.553,154.5615,12200.0
2012-12-03 12:50:00,182.09,182.32,182.05,182.05,22000.0,154.5445,154.7397,154.5106,154.5106,22000.0
2012-12-03 13:00:00,182.0,182.04,181.85,181.88,37500.0,154.4681,154.5021,154.3408,154.3663,37500.0
2012-12-03 13:10:00,181.88,181.99,181.85,181.93,14900.0,154.3663,154.4597,154.3408,154.4087,14900.0
2012-12-03 13:20:00,181.92,181.98,181.89,181.96,12900.0,154.4003,154.4512,154.3748,154.4342,12900.0
2012-12-03 13:30:00,181.93,181.93,181.5,181.61,26100.0,154.4087,154.4087,154.0438,154.1371,26100.0
2012-12-03 13:40:00,181.58,181.76,181.57,181.74,25300.0,154.1117,154.2645,154.1032,154.2475,25300.0
2012-12-03 13:50:00,181.73,181.79,181.68,181.74,12200.0,154.239,154.2899,154.1966,154.2475,12200.0
2012-12-03 14:00:00,181.74,182.07,181.74,182.05,50300.0,154.2475,154.5276,154.2475,154.5106,50300.0
2012-12-03 14:10:00,182.08,182.27,181.99,182.13,70000.0,154.536,154.6973,154.4597,154.5785,70000.0
2012-12-03 14:20:00,182.12,182.16,182.04,182.09,30000.0,154.57,154.6039,154.5021,154.5445,30000.0
2012-12-03 14:30:00,182.05,182.16,181.93,181.94,39500.0,154.5106,154.6039,154.4087,154.4172,39500.0
2012-12-03 14:40:00,181.9,182.04,181.88,181.89,25900.0,154.3833,154.5021,154.3663,154.3748,25900.0
2012-12-03 14:50:00,181.89,182.06,181.89,182.04,28100.0,154.3748,154.5191,154.3748,154.5021,28100.0
2012-12-03 15:00:00,182.05,182.36,181.94,181.99,102900.0,154.5106,154.7737,154.4172,154.4597,102900.0
2012-12-03 15:10:00,181.91,182.08,181.71,181.74,103600.0,154.3918,154.536,154.222,154.2475,103600.0
2012-12-03 15:20:00,181.74,182.01,181.74,181.87,28800.0,154.2475,154.4766,154.2475,154.3578,28800.0
2012-12-03 15:30:00,181.88,181.96,181.8,181.89,28600.0,154.3663,154.4342,154.2984,154.3748,28600.0
2012-12-03 15:40:00,181.91,182.21,181.91,181.95,111100.0,154.3918,154.6464,154.3918,154.4257,111100.0
2012-12-03 15:50:00,181.95,182.11,181.77,182.01,133900.0,154.4257,154.5615,154.2729,154.4766,133900.0
2012-12-04 09:30:00,181.94,182.16,181.64,182.16,80100.0,154.4172,154.6039,154.1626,154.6039,80100.0
2012-12-04 09:40:00,182.19,182.41,182.01,182.06,60100.0,154.6294,154.8161,154.4766,154.5191,60100.0
2012-12-04 09:50:00,182.08,182.31,181.89,181.9,42100.0,154.536,154.7313,154.3748,154.3833,42100.0
2012-12-04 10:00:00,181.92,182.35,181.75,182.25,45600.0,154.4003,154.7652,154.256,154.6803,45600.0
2012-12-04 10:10:00,182.29,182.51,182.07,182.11,56800.0,154.7143,154.901,154.5276,154.5615,56800.0
2012-12-04 10:20:00,182.12,182.13,181.42,181.53,53000.0,154.57,154.5785,153.9759,154.0692,53000.0
2012-12-04 10:30:00,181.49,181.63,181.37,181.59,27500.0,154.0353,154.1541,153.9335,154.1202,27500.0
2012-12-04 10:40:00,181.61,181.74,181.48,181.74,21200.0,154.1371,154.2475,154.0268,154.2475,21200.0
2012-12-04 10:50:00,181.74,181.8,181.48,181.76,30700.0,154.2475,154.2984,154.0268,154.2645,30700.0
2012-12-04 11:00:00,181.71,181.78,181.44,181.45,9200.0,154.222,154.2814,153.9929,154.0013,9200.0
2012-12-04 11:10:00,181.38,181.63,181.3,181.62,19300.0,153.9419,154.1541,153.874,154.1456,19300.0
2012-12-04 11:20:00,181.6,181.6,181.34,181.37,19300.0,154.1287,154.1287,153.908,153.9335,19300.0
2012-12-04 11:30:00,181.37,181.55,181.3,181.44,17200.0,153.9335,154.0862,153.874,153.9929,17200.0
2012-12-04 11:40:00,181.44,181.88,181.41,181.68,46800.0,153.9929,154.3663,153.9674,154.1966,46800.0
2012-12-04 11:50:00,181.66,181.73,181.46,181.59,29700.0,154.1796,154.239,154.0098,154.1202,29700.0
2012-12-04 12:00:00,181.58,181.61,181.1,181.29,23200.0,154.1117,154.1371,153.7043,153.8656,23200.0
2012-12-04 12:10:00,181.29,181.31,181.08,181.25,80400.0,153.8656,153.8825,153.6873,153.8316,80400.0
2012-12-04 12:20:00,181.25,181.58,181.11,181.39,30400.0,153.8316,154.1117,153.7128,153.9504,30400.0
2012-12-04 12:30:00,181.43,181.53,181.19,181.3,42400.0,153.9844,154.0692,153.7807,153.874,42400.0
2012-12-04 12:40:00,181.39,181.53,181.21,181.45,34700.0,153.9504,154.0692,153.7977,154.0013,34700.0
2012-12-04 12:50:00,181.46,181.46,181.21,181.29,12900.0,154.0098,154.0098,153.7977,153.8656,12900.0
2012-12-04 13:00:00,181.28,181.35,181.05,181.26,20200.0,153.8571,153.9165,153.6619,153.8401,20200.0
2012-12-04 13:10:00,181.24,181.37,181.24,181.26,21400.0,153.8231,153.9335,153.8231,153.8401,21400.0
2012-12-04 13:20:00,181.25,181.66,181.25,181.58,16400.0,153.8316,154.1796,153.8316,154.1117,16400.0
2012-12-04 13:30:00,181.61,181.65,181.45,181.53,17800.0,154.1371,154.1711,154.0013,154.0692,17800.0
2012-12-04 13:40:00,181.55,181.92,181.55,181.86,50800.0,154.0862,154.4003,154.0862,154.3493,50800.0
2012-12-04 13:50:00,181.91,182.29,181.89,182.05,51200.0,154.3918,154.7143,154.3748,154.5106,51200.0
2012-12-04 14:00:00,182.1,182.26,182.01,182.01,36700.0,154.553,154.6888,154.4766,154.4766,36700.0
2012-12-04 14:10:00,182.03,182.1,181.86,181.95,31100.0,154.4936,154.553,154.3493,154.4257,31100.0
2012-12-04 14:20:00,181.95,182.06,181.88,181.88,29500.0,154.4257,154.5191,154.3663,154.3663,29500.0
2012-12-04 14:30:00,181.88,181.92,181.8,181.8,10500.0,154.3663,154.4003,154.2984,154.2984,10500.0
2012-12-04 14:40:00,181.85,182.18,181.85,182.0,33000.0,154.3408,154.6209,154.3408,154.4681,33000.0
2012-12-04 14:50:00,182.01,182.11,181.89,181.99,12000.0,154.4766,154.5615,154.3748,154.4597,12000.0
2012-12-04 15:00:00,182.01,182.31,182.0,182.26,22500.0,154.4766,154.7313,154.4681,154.6888,22500.0
2012-12-04 15:10:00,182.25,182.25,182.12,182.23,9600.0,154.6803,154.6803,154.57,154.6634,9600.0
2012-12-04 15:20:00,182.21,182.36,182.08,182.27,28000.0,154.6464,154.7737,154.536,154.6973,28000.0
2012-12-04 15:30:00,182.28,182.28,182.04,182.21,23800.0,154.7058,154.7058,154.5021,154.6464,23800.0
2012-12-04 15:40:00,182.13,182.26,182.07,182.19,30500.0,154.5785,154.6888,154.5276,154.6294,30500.0
2012-12-04 15:50:00,182.19,182.23,181.95,181.95,147000.0,154.6294,154.6634,154.4257,154.4257,147000.0
2012-12-05 09:30:00,182.52,182.72,182.26,182.57,59700.0,154.9095,155.0792,154.6888,154.9519,59700.0
2012-12-05 09:40:00,182.55,182.72,182.22,182.27,22800.0,154.9349,155.0792,154.6549,154.6973,22800.0
2012-12-05 09:50:00,182.28,182.35,181.81,181.9,49900.0,154.7058,154.7652,154.3069,154.3833,49900.0
2012-12-05 10:00:00,181.95,182.24,181.74,182.03,80900.0,154.4257,154.6718,154.2475,154.4936,80900.0
2012-12-05 10:10:00,181.98,182.11,181.85,182.03,20300.0,154.4512,154.5615,154.3408,154.4936,20300.0
2012-12-05 10:20:00,181.98,182.17,181.54,181.54,29900.0,154.4512,154.6124,154.0777,154.0777,29900.0
2012-12-05 10:30:00,181.49,181.76,181.44,181.47,31500.0,154.0353,154.2645,153.9929,154.0183,31500.0
2012-12-05 10:40:00,181.45,181.46,180.95,181.19,41100.0,154.0013,154.0098,153.577,153.7807,41100.0
2012-12-05 10:50:00,181.18,181.29,180.91,181.29,147500.0,153.7722,153.8656,153.543,153.8656,147500.0
2012-12-05 11:00:00,181.36,181.59,181.18,181.48,156200.0,153.925,154.1202,153.7722,154.0268,156200.0
2012-12-05 11:10:00,181.53,181.84,181.44,181.55,58300.0,154.0692,154.3324,153.9929,154.0862,58300.0
2012-12-05 11:20:00,181.57,181.96,181.53,181.76,46200.0,154.1032,154.4342,154.0692,154.2645,46200.0
2012-12-05 11:30:00,181.73,182.23,181.73,182.14,69000.0,154.239,154.6634,154.239,154.587,69000.0
2012-12-05 11:40:00,182.06,182.29,182.05,182.19,31900.0,154.5191,154.7143,154.5106,154.6294,31900.0
2012-12-05 11:50:00,182.14,182.56,182.07,182.41,52100.0,154.587,154.9434,154.5276,154.8161,52100.0
2012-12-05 12:00:00,182.4,182.98,182.38,182.75,125300.0,154.8076,155.2999,154.7907,155.1047,125300.0
2012-12-05 12:10:00,182.75,182.83,182.51,182.61,27900.0,155.1047,155.1726,154.901,154.9859,27900.0
2012-12-05 12:20:00,182.65,182.68,182.37,182.46,42300.0,155.0198,155.0453,154.7822,154.8586,42300.0
2012-12-05 12:30:00,182.46,182.88,182.46,182.86,51500.0,154.8586,155.215,154.8586,155.1981,51500.0
2012-12-05 12:40:00,182.83,182.98,182.57,182.62,41100.0,155.1726,155.2999,154.9519,154.9944,41100.0
2012-12-05 12:50:00,182.63,182.76,182.63,182.69,11100.0,155.0028,155.1132,155.0028,155.0538,11100.0
2012-12-05 13:00:00,182.74,182.78,182.67,182.78,17100.0,155.0962,155.1302,155.0368,155.1302,17100.0
2012-12-05 13:10:00,182.82,182.9,182.7,182.71,19800.0,155.1641,155.232,155.0623,155.0707,19800.0
2012-12-05 13:20:00,182.68,182.78,182.64,182.64,7700.0,155.0453,155.1302,155.0113,155.0113,7700.0
2012-12-05 13:30:00,182.63,182.71,182.57,182.61,9800.0,155.0028,155.0707,154.9519,154.9859,9800.0
2012-12-05 13:40:00,182.61,182.69,182.42,182.47,21400.0,154.9859,155.0538,154.8246,154.867,21400.0
2012-12-05 13:50:00,182.48,182.62,182.48,182.54,19100.0,154.8755,154.9944,154.8755,154.9265,19100.0
2012-12-05 14:00:00,182.53,182.75,182.53,182.67,43000.0,154.918,155.1047,154.918,155.0368,43000.0
2012-12-05 14:10:00,182.67,182.79,182.64,182.79,18600.0,155.0368,155.1386,155.0113,155.1386,18600.0
2012-12-05 14:20:00,182.74,182.75,182.59,182.6,22900.0,155.0962,155.1047,154.9689,154.9774,22900.0
2012-12-05 14:30:00,182.64,182.7,182.54,182.7,19500.0,155.0113,155.0623,154.9265,155.0623,19500.0
2012-12-05 14:40:00,182.72,182.79,182.6,182.65,15400.0,155.0792,155.1386,154.9774,155.0198,15400.0
2012-12-05 14:50:00,182.64,182.78,182.61,182.67,31000.0,155.0113,155.1302,154.9859,155.0368,31000.0
2012-12-05 15:00:00,182.66,182.85,182.66,182.85,26600.0,155.0283,155.1896,155.0283,155.1896,26600.0
2012-12-05 15:10:00,182.83,182.98,182.81,182.82,42900.0,155.1726,155.2999,155.1556,155.1641,42900.0
2012-12-05 15:20:00,182.82,182.84,182.69,182.77,25400.0,155.1641,155.1811,155.0538,155.1217,25400.0
2012-12-05 15:30:00,182.75,182.85,182.67,182.68,27900.0,155.1047,155.1896,155.0368,155.0453,27900.0
2012-12-05 15:40:00,182.68,182.76,182.37,182.47,61900.0,155.0453,155.1132,154.7822,154.867,61900.0
2012-12-05 15:50:00,182.49,182.63,182.3,182.37,133400.0,154.884,155.0028,154.7228,154.7822,133400.0
2012-12-06 09:30:00,182.24,182.79,182.14,182.77,55900.0,154.6718,155.1386,154.587,155.1217,55900.0
2012-12-06 09:40:00,182.79,182.85,182.16,182.48,49700.0,155.1386,155.1896,154.6039,154.8755,49700.0
2012-12-06 09:50:00,182.4,182.62,182.26,182.3,63100.0,154.8076,154.9944,154.6888,154.7228,63100.0
2012-12-06 10:00:00,182.3,182.5,182.1,182.42,34200.0,154.7228,154.8925,154.553,154.8246,34200.0
2012-12-06 10:10:00,182.33,182.35,182.04,182.05,107300.0,154.7482,154.7652,154.5021,154.5106,107300.0
2012-12-06 10:20:00,182.14,182.35,182.01,182.21,16100.0,154.587,154.7652,154.4766,154.6464,16100.0
2012-12-06 10:30:00,182.22,182.68,182.13,182.65,46100.0,154.6549,155.0453,154.5785,155.0198,46100.0
2012-12-06 10:40:00,182.65,182.83,182.52,182.81,81300.0,155.0198,155.1726,154.9095,155.1556,81300.0
2012-12-06 10:50:00,182.85,182.9,182.71,182.75,50100.0,155.1896,155.232,155.0707,155.1047,50100.0
2012-12-06 11:00:00,182.79,182.88,182.67,182.74,19700.0,155.1386,155.215,155.0368,155.0962,19700.0
2012-12-06 11:10:00,182.76,182.79,182.62,182.75,8700.0,155.1132,155.1386,154.9944,155.1047,8700.0
2012-12-06 11:20:00,182.68,182.91,182.65,182.84,22200.0,155.0453,155.2405,155.0198,155.1811,22200.0
2012-12-06 11:30:00,182.88,183.11,182.74,183.06,31900.0,155.215,155.4102,155.0962,155.3678,31900.0
2012-12-06 11:40:00,183.06,183.07,182.86,182.92,22200.0,155.3678,155.3763,155.1981,155.249,22200.0
2012-12-06 11:50:00,182.95,182.99,182.72,182.74,26500.0,155.2744,155.3084,155.0792,155.0962,26500.0
2012-12-06 12:00:00,182.75,182.82,182.67,182.69,10100.0,155.1047,155.1641,155.0368,155.0538,10100.0
2012-12-06 12:10:00,182.7,182.7,182.57,182.62,15300.0,155.0623,155.0623,154.9519,154.9944,15300.0
2012-12-06 12:20:00,182.61,182.66,182.33,182.35,33500.0,154.9859,155.0283,154.7482,154.7652,33500.0
2012-12-06 12:30:00,182.34,182.49,182.2,182.46,29700.0,154.7567,154.884,154.6379,154.8586,29700.0
2012-12-06 12:40:00,182.45,182.51,182.29,182.49,42600.0,154.8501,154.901,154.7143,154.884,42600.0
2012-12-06 12:50:00,182.5,182.51,182.35,182.37,29600.0,154.8925,154.901,154.7652,154.7822,29600.0
2012-12-06 13:00:00,182.33,182.45,182.28,182.35,25600.0,154.7482,154.8501,154.7058,154.7652,25600.0
2012-12-06 13:10:00,182.38,182.66,182.37,182.66,49700.0,154.7907,155.0283,154.7822,155.0283,49700.0
2012-12-06 13:20:00,182.69,182.75,182.5,182.53,34700.0,155.0538,155.1047,154.8925,154.918,34700.0
2012-12-06 13:30:00,182.54,182.64,182.52,182.53,33700.0,154.9265,155.0113,154.9095,154.918,33700.0
2012-12-06 13:40:00,182.56,182.66,182.49,182.64,21100.0,154.9434,155.0283,154.884,155.0113,21100.0
2012-12-06 13:50:00,182.64,182.64,182.52,182.61,30400.0,155.0113,155.0113,154.9095,154.9859,30400.0
2012-12-06 14:00:00,182.63,182.66,182.5,182.51,30600.0,155.0028,155.0283,154.8925,154.901,30600.0
2012-12-06 14:10:00,182.51,182.65,182.47,182.5,35700.0,154.901,155.0198,154.867,154.8925,35700.0
2012-12-06 14:20:00,182.49,182.64,182.47,182.6,37500.0,154.884,155.0113,154.867,154.9774,37500.0
2012-12-06 14:30:00,182.6,182.71,182.54,182.65,51200.0,154.9774,155.0707,154.9265,155.0198,51200.0
2012-12-06 14:40:00,182.65,182.65,182.48,182.5,22700.0,155.0198,155.0198,154.8755,154.8925,22700.0
2012-12-06 14:50:00,182.5,182.58,182.44,182.51,33600.0,154.8925,154.9604,154.8416,154.901,33600.0
2012-12-06 15:00:00,182.53,182.57,182.41,182.46,29600.0,154.918,154.9519,154.8161,154.8586,29600.0
2012-12-06 15:10:00,182.47,182.52,182.37,182.4,33400.0,154.867,154.9095,154.7822,154.8076,33400.0
2012-12-06 15:20:00,182.4,182.54,182.4,182.43,32100.0,154.8076,154.9265,154.8076,154.8331,32100.0
2012-12-06 15:30:00,182.43,182.73,182.39,182.63,45100.0,154.8331,155.0877,154.7992,155.0028,45100.0
2012-12-06 15:40:00,182.61,182.69,182.53,182.65,42700.0,154.9859,155.0538,154.918,155.0198,42700.0
2012-12-06 15:50:00,182.68,182.84,182.63,182.73,113800.0,155.0453,155.1811,155.0028,155.0877,113800.0
2012-12-07 09:30:00,183.34,183.46,182.92,182.92,88600.0,155.6054,155.7073,155.249,155.249,88600.0
2012-12-07 09:40:00,182.94,183.02,182.48,182.75,100200.0,155.266,155.3338,154.8755,155.1047,100200.0
2012-12-07 09:50:00,182.73,182.9,182.37,182.53,64100.0,155.0877,155.232,154.7822,154.918,64100.0
2012-12-07 10:00:00,182.57,183.02,182.43,182.92,84000.0,154.9519,155.3338,154.8331,155.249,84000.0
2012-12-07 10:10:00,182.93,183.03,182.7,182.95,40400.0,155.2575,155.3423,155.0623,155.2744,40400.0
2012-12-07 10:20:00,182.85,183.05,182.75,182.86,22400.0,155.1896,155.3593,155.1047,155.1981,22400.0
2012-12-07 10:30:00,182.85,182.85,182.46,182.74,58900.0,155.1896,155.1896,154.8586,155.0962,58900.0
2012-12-07 10:40:00,182.7,182.87,182.58,182.7,31800.0,155.0623,155.2065,154.9604,155.0623,31800.0
2012-12-07 10:50:00,182.76,182.81,182.6,182.62,18800.0,155.1132,155.1556,154.9774,154.9944,18800.0
2012-12-07 11:00:00,182.68,182.82,182.26,182.59,43700.0,155.0453,155.1641,154.6888,154.9689,43700.0
2012-12-07 11:10:00,182.56,182.84,182.47,182.65,30900.0,154.9434,155.1811,154.867,155.0198,30900.0
2012-12-07 11:20:00,182.62,182.75,182.62,182.7,9200.0,154.9944,155.1047,154.9944,155.0623,9200.0
2012-12-07 11:30:00,182.71,182.89,182.53,182.71,9100.0,155.0707,155.2235,154.918,155.0707,9100.0
2012-12-07 11:40:00,182.76,182.77,182.58,182.61,9200.0,155.1132,155.1217,154.9604,154.9859,9200.0
2012-12-07 11:50:00,182.63,182.65,182.41,182.43,13400.0,155.0028,155.0198,154.8161,154.8331,13400.0
2012-12-07 12:00:00,182.45,182.55,182.38,182.55,9200.0,154.8501,154.9349,154.7907,154.9349,9200.0
2012-12-07 12:10:00,182.49,182.72,182.49,182.68,19000.0,154.884,155.0792,154.884,155.0453,19000.0
2012-12-07 12:20:00,182.65,182.66,182.54,182.58,13200.0,155.0198,155.0283,154.9265,154.9604,13200.0
2012-12-07 12:30:00,182.55,182.63,182.52,182.53,11100.0,154.9349,155.0028,154.9095,154.918,11100.0
2012-12-07 12:40:00,182.55,182.75,182.55,182.69,13200.0,154.9349,155.1047,154.9349,155.0538,13200.0
2012-12-07 12:50:00,182.72,182.75,182.59,182.7,15000.0,155.0792,155.1047,154.9689,155.0623,15000.0
2012-12-07 13:00:00,182.68,182.89,182.66,182.71,17100.0,155.0453,155.2235,155.0283,155.0707,17100.0
2012-12-07 13:10:00,182.77,182.81,182.68,182.72,8600.0,155.1217,155.1556,155.0453,155.0792,8600.0
2012-12-07 13:20:00,182.68,182.9,182.63,182.79,263400.0,155.0453,155.232,155.0028,155.1386,263400.0
2012-12-07 13:30:00,182.81,182.86,182.74,182.86,47500.0,155.1556,155.1981,155.0962,155.1981,47500.0
2012-12-07 13:40:00,182.83,182.84,182.72,182.79,54400.0,155.1726,155.1811,155.0792,155.1386,54400.0
2012-12-07 13:50:00,182.79,182.83,182.69,182.78,53200.0,155.1386,155.1726,155.0538,155.1302,53200.0
2012-12-07 14:00:00,182.77,182.81,182.71,182.74,18500.0,155.1217,155.1556,155.0707,155.0962,18500.0
2012-12-07 14:10:00,182.74,182.86,182.73,182.78,20500.0,155.0962,155.1981,155.0877,155.1302,20500.0
2012-12-07 14:20:00,182.76,182.88,182.75,182.8,101700.0,155.1132,155.215,155.1047,155.1471,101700.0
2012-12-07 14:30:00,182.83,183.0,182.82,182.89,29100.0,155.1726,155.3169,155.1641,155.2235,29100.0
2012-12-07 14:40:00,182.92,182.93,182.78,182.84,18600.0,155.249,155.2575,155.1302,155.1811,18600.0
2012-12-07 14:50:00,182.82,182.86,182.75,182.79,23200.0,155.1641,155.1981,155.1047,155.1386,23200.0
2012-12-07 15:00:00,182.77,182.91,182.76,182.86,17500.0,155.1217,155.2405,155.1132,155.1981,17500.0
2012-12-07 15:10:00,182.82,182.85,182.73,182.77,21200.0,155.1641,155.1896,155.0877,155.1217,21200.0
2012-12-07 15:20:00,182.76,182.88,182.69,182.88,76700.0,155.1132,155.215,155.0538,155.215,76700.0
2012-12-07 15:30:00,182.88,182.98,182.81,182.86,44600.0,155.215,155.2999,155.1556,155.1981,44600.0
2012-12-07 15:40:00,182.88,183.03,182.84,182.93,41000.0,155.215,155.3423,155.1811,155.2575,41000.0
2012-12-07 15:50:00,182.91,183.03,182.89,182.92,160200.0,155.2405,155.3423,155.2235,155.249,160200.0
2012-12-10 09:30:00,182.99,183.12,182.77,182.9,138000.0,155.3084,155.4187,155.1217,155.232,138000.0
2012-12-10 09:40:00,182.88,183.38,182.82,183.36,128200.0,155.215,155.6394,155.1641,155.6224,128200.0
2012-12-10 09:50:00,183.32,183.4,183.13,183.27,44200.0,155.5885,155.6564,155.4272,155.546,44200.0
2012-12-10 10:00:00,183.32,183.51,183.23,183.34,62900.0,155.5885,155.7497,155.5121,155.6054,62900.0
2012-12-10 10:10:00,183.35,183.55,183.2,183.27,62300.0,155.6139,155.7837,155.4866,155.546,62300.0
2012-12-10 10:20:00,183.29,183.55,183.27,183.53,45100.0,155.563,155.7837,155.546,155.7667,45100.0
2012-12-10 10:30:00,183.52,183.62,183.51,183.6,31400.0,155.7582,155.8431,155.7497,155.8261,31400.0
2012-12-10 10:40:00,183.61,183.66,183.55,183.65,40200.0,155.8346,155.877,155.7837,155.8685,40200.0
2012-12-10 10:50:00,183.65,183.94,183.57,183.91,48700.0,155.8685,156.1147,155.8006,156.0892,48700.0
2012-12-10 11:00:00,183.95,183.95,183.75,183.9,26500.0,156.1232,156.1232,155.9534,156.0807,26500.0
2012-12-10 11:10:00,183.92,183.92,183.82,183.85,7600.0,156.0977,156.0977,156.0128,156.0383,7600.0
2012-12-10 11:20:00,183.85,183.93,183.76,183.85,54500.0,156.0383,156.1062,155.9619,156.0383,54500.0
2012-12-10 11:30:00,183.84,183.96,183.78,183.93,208400.0,156.0298,156.1317,155.9789,156.1062,208400.0
2012-12-10 11:40:00,183.94,184.01,183.89,183.98,65700.0,156.1147,156.1741,156.0722,156.1486,65700.0
2012-12-10 11:50:00,183.99,184.04,183.84,183.9,228400.0,156.1571,156.1995,156.0298,156.0807,228400.0
2012-12-10 12:00:00,183.88,184.03,183.88,184.0,56900.0,156.0638,156.1911,156.0638,156.1656,56900.0
2012-12-10 12:10:00,184.0,184.05,183.96,184.04,84800.0,156.1656,156.208,156.1317,156.1995,84800.0
2012-12-10 12:20:00,184.02,184.11,184.01,184.04,259200.0,156.1826,156.259,156.1741,156.1995,259200.0
2012-12-10 12:30:00,184.03,184.07,184.0,184.05,37600.0,156.1911,156.225,156.1656,156.208,37600.0
2012-12-10 12:40:00,184.06,184.07,183.98,183.98,100700.0,156.2165,156.225,156.1486,156.1486,100700.0
2012-12-10 12:50:00,183.98,184.01,183.94,183.99,52400.0,156.1486,156.1741,156.1147,156.1571,52400.0
2012-12-10 13:00:00,183.98,184.01,183.91,183.91,153500.0,156.1486,156.1741,156.0892,156.0892,153500.0
2012-12-10 13:10:00,183.9,184.01,183.88,183.98,55000.0,156.0807,156.1741,156.0638,156.1486,55000.0
2012-12-10 13:20:00,183.98,183.98,183.88,183.88,72700.0,156.1486,156.1486,156.0638,156.0638,72700.0
2012-12-10 13:30:00,183.88,183.88,183.79,183.8,61500.0,156.0638,156.0638,155.9874,155.9959,61500.0
2012-12-10 13:40:00,183.8,183.88,183.79,183.82,29700.0,155.9959,156.0638,155.9874,156.0128,29700.0
2012-12-10 13:50:00,183.82,183.85,183.69,183.72,21300.0,156.0128,156.0383,155.9025,155.928,21300.0
2012-12-10 14:00:00,183.72,183.77,183.69,183.74,18800.0,155.928,155.9704,155.9025,155.9449,18800.0
2012-12-10 14:10:00,183.72,183.77,183.7,183.72,15500.0,155.928,155.9704,155.911,155.928,15500.0
2012-12-10 14:20:00,183.71,183.76,183.65,183.66,25200.0,155.9195,155.9619,155.8685,155.877,25200.0
2012-12-10 14:30:00,183.67,183.68,183.4,183.4,23300.0,155.8855,155.894,155.6564,155.6564,23300.0
2012-12-10 14:40:00,183.45,183.57,183.43,183.53,25500.0,155.6988,155.8006,155.6818,155.7667,25500.0
2012-12-10 14:50:00,183.51,183.79,183.51,183.72,30500.0,155.7497,155.9874,155.7497,155.928,30500.0
2012-12-10 15:00:00,183.7,183.75,183.67,183.73,35700.0,155.911,155.9534,155.8855,155.9364,35700.0
2012-12-10 15:10:00,183.73,183.83,183.67,183.72,19600.0,155.9364,156.0213,155.8855,155.928,19600.0
2012-12-10 15:20:00,183.7,183.9,183.7,183.9,40300.0,155.911,156.0807,155.911,156.0807,40300.0
2012-12-10 15:30:00,183.88,184.04,183.81,184.02,140600.0,156.0638,156.1995,156.0043,156.1826,140600.0
2012-12-10 15:40:00,184.01,184.05,183.96,184.0,555400.0,156.1741,156.208,156.1317,156.1656,555400.0
2012-12-10 15:50:00,183.99,183.99,183.8,183.97,372100.0,156.1571,156.1571,155.9959,156.1401,372100.0
2012-12-11 09:30:00,184.87,184.99,184.53,184.65,112100.0,156.904,157.0058,156.6154,156.7173,112100.0
2012-12-11 09:40:00,184.63,184.76,184.4,184.54,70900.0,156.7003,156.8106,156.5051,156.6239,70900.0
2012-12-11 09:50:00,184.66,185.1,184.64,185.06,317900.0,156.7258,157.0992,156.7088,157.0653,317900.0
2012-12-11 10:00:00,185.02,185.13,184.9,184.98,68000.0,157.0313,157.1247,156.9295,156.9974,68000.0
2012-12-11 10:10:00,184.98,185.05,184.87,184.9,95900.0,156.9974,157.0568,156.904,156.9295,95900.0
2012-12-11 10:20:00,184.9,184.93,184.83,184.88,188000.0,156.9295,156.9549,156.87,156.9125,188000.0
2012-12-11 10:30:00,184.89,184.96,184.83,184.91,76400.0,156.921,156.9804,156.87,156.9379,76400.0
2012-12-11 10:40:00,184.94,185.05,184.93,184.99,87700.0,156.9634,157.0568,156.9549,157.0058,87700.0
2012-12-11 10:50:00,185.03,185.08,184.91,184.93,66300.0,157.0398,157.0822,156.9379,156.9549,66300.0
2012-12-11 11:00:00,184.96,185.04,184.87,184.97,81400.0,156.9804,157.0483,156.904,156.9889,81400.0
2012-12-11 11:10:00,184.94,185.07,184.94,185.0,36100.0,156.9634,157.0737,156.9634,157.0143,36100.0
2012-12-11 11:20:00,185.01,185.34,184.97,185.19,94100.0,157.0228,157.3029,156.9889,157.1756,94100.0
2012-12-11 11:30:00,185.22,185.23,185.11,185.18,56500.0,157.201,157.2095,157.1077,157.1671,56500.0
2012-12-11 11:40:00,185.18,185.19,185.09,185.14,29000.0,157.1671,157.1756,157.0907,157.1331,29000.0
2012-12-11 11:50:00,185.17,185.18,185.02,185.1,35600.0,157.1586,157.1671,157.0313,157.0992,35600.0
2012-12-11 12:00:00,185.14,185.14,184.75,184.92,67000.0,157.1331,157.1331,156.8021,156.9464,67000.0
2012-12-11 12:10:00,184.95,185.04,184.93,184.96,30900.0,156.9719,157.0483,156.9549,156.9804,30900.0
2012-12-11 12:20:00,184.96,185.16,184.95,184.99,37900.0,156.9804,157.1501,156.9719,157.0058,37900.0
2012-12-11 12:30:00,185.01,185.03,184.93,185.02,18400.0,157.0228,157.0398,156.9549,157.0313,18400.0
2012-12-11 12:40:00,185.03,185.05,184.98,184.99,14700.0,157.0398,157.0568,156.9974,157.0058,14700.0
2012-12-11 12:50:00,185.01,185.14,185.01,185.1,21700.0,157.0228,157.1331,157.0228,157.0992,21700.0
2012-12-11 13:00:00,185.13,185.15,185.0,185.02,28400.0,157.1247,157.1416,157.0143,157.0313,28400.0
2012-12-11 13:10:00,184.99,185.12,184.99,185.1,24500.0,157.0058,157.1162,157.0058,157.0992,24500.0
2012-12-11 13:20:00,185.1,185.11,185.01,185.05,33200.0,157.0992,157.1077,157.0228,157.0568,33200.0
2012-12-11 13:30:00,185.06,185.1,185.0,185.01,43500.0,157.0653,157.0992,157.0143,157.0228,43500.0
2012-12-11 13:40:00,185.02,185.1,185.0,185.07,27600.0,157.0313,157.0992,157.0143,157.0737,27600.0
2012-12-11 13:50:00,185.07,185.09,184.97,184.99,43000.0,157.0737,157.0907,156.9889,157.0058,43000.0
2012-12-11 14:00:00,185.01,185.1,184.96,184.99,22800.0,157.0228,157.0992,156.9804,157.0058,22800.0
2012-12-11 14:10:00,185.01,185.02,184.89,184.91,22600.0,157.0228,157.0313,156.921,156.9379,22600.0
2012-12-11 14:20:00,184.93,185.02,184.9,184.95,38100.0,156.9549,157.0313,156.9295,156.9719,38100.0
2012-12-11 14:30:00,184.98,184.98,184.85,184.91,45600.0,156.9974,156.9974,156.887,156.9379,45600.0
2012-12-11 14:40:00,184.89,184.95,184.62,184.7,91700.0,156.921,156.9719,156.6918,156.7597,91700.0
2012-12-11 14:50:00,184.68,184.75,184.55,184.64,95000.0,156.7427,156.8021,156.6324,156.7088,95000.0
2012-12-11 15:00:00,184.64,184.65,184.41,184.48,53300.0,156.7088,156.7173,156.5136,156.573,53300.0
2012-12-11 15:10:00,184.49,184.53,184.3,184.41,52800.0,156.5815,156.6154,156.4202,156.5136,52800.0
2012-12-11 15:20:00,184.43,184.52,184.37,184.47,174600.0,156.5306,156.6069,156.4796,156.5645,174600.0
2012-12-11 15:30:00,184.49,184.68,184.46,184.62,73100.0,156.5815,156.7427,156.556,156.6918,73100.0
2012-12-11 15:40:00,184.61,184.76,184.59,184.69,77900.0,156.6833,156.8106,156.6663,156.7512,77900.0
2012-12-11 15:50:00,184.67,184.9,184.62,184.87,139600.0,156.7342,156.9295,156.6918,156.904,139600.0
2012-12-12 09:30:00,185.45,185.52,185.09,185.17,354600.0,157.3963,157.4557,157.0907,157.1586,354600.0
2012-12-12 09:40:00,185.18,185.34,185.13,185.3,183400.0,157.1671,157.3029,157.1247,157.2689,183400.0
2012-12-12 09:50:00,185.3,185.33,185.12,185.18,65600.0,157.2689,157.2944,157.1162,157.1671,65600.0
2012-12-12 10:00:00,185.16,185.17,184.92,185.11,56400.0,157.1501,157.1586,156.9464,157.1077,56400.0
2012-12-12 10:10:00,185.11,185.27,185.04,185.26,86900.0,157.1077,157.2435,157.0483,157.235,86900.0
2012-12-12 10:20:00,185.24,185.49,185.23,185.41,60000.0,157.218,157.4302,157.2095,157.3623,60000.0
2012-12-12 10:30:00,185.42,185.45,185.23,185.26,53800.0,157.3708,157.3963,157.2095,157.235,53800.0
2012-12-12 10:40:00,185.25,185.28,185.15,185.23,62500.0,157.2265,157.252,157.1416,157.2095,62500.0
2012-12-12 10:50:00,185.23,185.26,185.05,185.16,47600.0,157.2095,157.235,157.0568,157.1501,47600.0
2012-12-12 11:00:00,185.18,185.25,185.03,185.09,39900.0,157.1671,157.2265,157.0398,157.0907,39900.0
2012-12-12 11:10:00,185.09,185.19,185.06,185.15,50300.0,157.0907,157.1756,157.0653,157.1416,50300.0
2012-12-12 11:20:00,185.16,185.22,185.1,185.17,33200.0,157.1501,157.201,157.0992,157.1586,33200.0
2012-12-12 11:30:00,185.17,185.32,185.12,185.3,52400.0,157.1586,157.2859,157.1162,157.2689,52400.0
2012-12-12 11:40:00,185.27,185.3,185.14,185.17,15500.0,157.2435,157.2689,157.1331,157.1586,15500.0
2012-12-12 11:50:00,185.17,185.21,185.0,185.03,37500.0,157.1586,157.1926,157.0143,157.0398,37500.0
2012-12-12 12:00:00,185.03,185.1,185.0,185.02,33500.0,157.0398,157.0992,157.0143,157.0313,33500.0
2012-12-12 12:10:00,185.03,185.1,184.96,185.02,29300.0,157.0398,157.0992,156.9804,157.0313,29300.0
2012-12-12 12:20:00,185.0,185.05,184.96,185.05,13400.0,157.0143,157.0568,156.9804,157.0568,13400.0
2012-12-12 12:30:00,185.14,185.46,184.71,185.46,82100.0,157.1331,157.4047,156.7682,157.4047,82100.0
2012-12-12 12:40:00,185.46,185.59,185.23,185.48,118700.0,157.4047,157.5151,157.2095,157.4217,118700.0
2012-12-12 12:50:00,185.47,185.77,185.45,185.57,80400.0,157.4132,157.6678,157.3963,157.4981,80400.0
2012-12-12 13:00:00,185.57,185.71,185.56,185.58,29900.0,157.4981,157.6169,157.4896,157.5066,29900.0
2012-12-12 13:10:00,185.57,185.57,185.3,185.37,32800.0,157.4981,157.4981,157.2689,157.3284,32800.0
2012-12-12 13:20:00,185.41,185.6,185.39,185.46,51000.0,157.3623,157.5236,157.3453,157.4047,51000.0
2012-12-12 13:30:00,185.44,185.61,185.44,185.44,28900.0,157.3878,157.532,157.3878,157.3878,28900.0
2012-12-12 13:40:00,185.51,185.54,185.41,185.47,17500.0,157.4472,157.4726,157.3623,157.4132,17500.0
2012-12-12 13:50:00,185.47,185.47,185.35,185.35,6500.0,157.4132,157.4132,157.3114,157.3114,6500.0
2012-12-12 14:00:00,185.4,185.41,185.28,185.39,38300.0,157.3538,157.3623,157.252,157.3453,38300.0
2012-12-12 14:10:00,185.42,185.45,185.37,185.43,23900.0,157.3708,157.3963,157.3284,157.3793,23900.0
2012-12-12 14:20:00,185.44,185.44,185.17,185.29,107300.0,157.3878,157.3878,157.1586,157.2605,107300.0
2012-12-12 14:30:00,185.25,185.28,185.16,185.21,31100.0,157.2265,157.252,157.1501,157.1926,31100.0
2012-12-12 14:40:00,185.21,185.38,185.19,185.34,57300.0,157.1926,157.3368,157.1756,157.3029,57300.0
2012-12-12 14:50:00,185.34,185.37,185.22,185.25,58300.0,157.3029,157.3284,157.201,157.2265,58300.0
2012-12-12 15:00:00,185.24,185.24,184.89,184.96,111200.0,157.218,157.218,156.921,156.9804,111200.0
2012-12-12 15:10:00,184.98,185.03,184.8,184.89,23400.0,156.9974,157.0398,156.8446,156.921,23400.0
2012-12-12 15:20:00,184.93,184.95,184.45,184.54,47300.0,156.9549,156.9719,156.5475,156.6239,47300.0
2012-12-12 15:30:00,184.55,184.61,184.25,184.26,44000.0,156.6324,156.6833,156.3778,156.3863,44000.0
2012-12-12 15:40:00,184.28,184.43,184.26,184.42,77100.0,156.4032,156.5306,156.3863,156.5221,77100.0
2012-12-12 15:50:00,184.41,184.55,184.36,184.55,95500.0,156.5136,156.6324,156.4711,156.6324,95500.0
2012-12-13 09:30:00,184.65,184.83,184.39,184.79,62200.0,156.7173,156.87,156.4966,156.8361,62200.0
2012-12-13 09:40:00,184.74,184.74,184.29,184.48,43300.0,156.7937,156.7937,156.4117,156.573,43300.0
2012-12-13 09:50:00,184.51,184.63,184.45,184.57,186900.0,156.5985,156.7003,156.5475,156.6494,186900.0
2012-12-13 10:00:00,184.52,184.71,184.47,184.7,51300.0,156.6069,156.7682,156.5645,156.7597,51300.0
2012-12-13 10:10:00,184.71,185.0,184.71,184.98,33200.0,156.7682,157.0143,156.7682,156.9974,33200.0
2012-12-13 10:20:00,184.99,185.06,184.85,184.93,55400.0,157.0058,157.0653,156.887,156.9549,55400.0
2012-12-13 10:30:00,184.92,184.95,184.7,184.72,43600.0,156.9464,156.9719,156.7597,156.7767,43600.0
2012-12-13 10:40:00,184.74,184.74,184.47,184.5,29300.0,156.7937,156.7937,156.5645,156.59,29300.0
2012-12-13 10:50:00,184.5,184.59,184.43,184.49,34100.0,156.59,156.6663,156.5306,156.5815,34100.0
2012-12-13 11:00:00,184.52,184.58,184.36,184.37,53400.0,156.6069,156.6579,156.4711,156.4796,53400.0
2012-12-13 11:10:00,184.35,184.39,184.02,184.25,52700.0,156.4627,156.4966,156.1826,156.3778,52700.0
2012-12-13 11:20:00,184.24,184.24,184.0,184.15,21200.0,156.3693,156.3693,156.1656,156.2929,21200.0
2012-12-13 11:30:00,184.17,184.35,184.06,184.21,49800.0,156.3099,156.4627,156.2165,156.3438,49800.0
2012-12-13 11:40:00,184.19,184.19,184.01,184.07,10000.0,156.3269,156.3269,156.1741,156.225,10000.0
2012-12-13 11:50:00,184.08,184.24,184.02,184.23,55600.0,156.2335,156.3693,156.1826,156.3608,55600.0
2012-12-13 12:00:00,184.24,184.26,184.1,184.16,29600.0,156.3693,156.3863,156.2505,156.3014,29600.0
2012-12-13 12:10:00,184.17,184.19,183.84,183.88,51800.0,156.3099,156.3269,156.0298,156.0638,51800.0
2012-12-13 12:20:00,183.83,183.94,183.66,183.66,54300.0,156.0213,156.1147,155.877,155.877,54300.0
2012-12-13 12:30:00,183.69,183.71,183.57,183.57,123000.0,155.9025,155.9195,155.8006,155.8006,123000.0
2012-12-13 12:40:00,183.55,183.55,183.4,183.52,58700.0,155.7837,155.7837,155.6564,155.7582,58700.0
2012-12-13 12:50:00,183.52,183.59,183.44,183.48,61500.0,155.7582,155.8176,155.6903,155.7243,61500.0
2012-12-13 13:00:00,183.48,183.55,183.39,183.44,25800.0,155.7243,155.7837,155.6479,155.6903,25800.0
2012-12-13 13:10:00,183.45,183.48,183.3,183.34,24900.0,155.6988,155.7243,155.5715,155.6054,24900.0
2012-12-13 13:20:00,183.35,183.5,183.31,183.5,20700.0,155.6139,155.7412,155.58,155.7412,20700.0
2012-12-13 13:30:00,183.51,183.51,183.42,183.46,4100.0,155.7497,155.7497,155.6733,155.7073,4100.0
2012-12-13 13:40:00,183.43,183.44,183.33,183.33,6200.0,155.6818,155.6903,155.597,155.597,6200.0
2012-12-13 13:50:00,183.32,183.38,183.26,183.35,12100.0,155.5885,155.6394,155.5375,155.6139,12100.0
2012-12-13 14:00:00,183.4,183.46,183.09,183.12,12000.0,155.6564,155.7073,155.3933,155.4187,12000.0
2012-12-13 14:10:00,183.12,183.13,182.95,182.97,15400.0,155.4187,155.4272,155.2744,155.2914,15400.0
2012-12-13 14:20:00,182.95,183.1,182.92,183.09,18700.0,155.2744,155.4017,155.249,155.3933,18700.0
2012-12-13 14:30:00,183.07,183.11,183.0,183.03,11900.0,155.3763,155.4102,155.3169,155.3423,11900.0
2012-12-13 14:40:00,182.99,183.15,182.96,183.1,8900.0,155.3084,155.4442,155.2829,155.4017,8900.0
2012-12-13 14:50:00,183.11,183.18,183.07,183.14,13700.0,155.4102,155.4696,155.3763,155.4357,13700.0
2012-12-13 15:00:00,183.14,183.18,183.05,183.06,18000.0,155.4357,155.4696,155.3593,155.3678,18000.0
2012-12-13 15:10:00,183.03,183.1,182.96,183.02,33200.0,155.3423,155.4017,155.2829,155.3338,33200.0
2012-12-13 15:20:00,183.01,183.14,183.01,183.09,18900.0,155.3254,155.4357,155.3254,155.3933,18900.0
2012-12-13 15:30:00,183.13,183.65,183.13,183.57,50800.0,155.4272,155.8685,155.4272,155.8006,50800.0
2012-12-13 15:40:00,183.58,183.77,183.45,183.49,27600.0,155.8091,155.9704,155.6988,155.7328,27600.0
2012-12-13 15:50:00,183.48,183.57,183.27,183.37,107500.0,155.7243,155.8006,155.546,155.6309,107500.0
2012-12-14 09:30:00,183.05,183.39,182.92,183.34,72500.0,155.3593,155.6479,155.249,155.6054,72500.0
2012-12-14 09:40:00,183.33,183.64,183.26,183.51,44700.0,155.597,155.8601,155.5375,155.7497,44700.0
2012-12-14 09:50:00,183.55,183.58,183.08,183.09,74100.0,155.7837,155.8091,155.3848,155.3933,74100.0
2012-12-14 10:00:00,183.07,183.34,183.06,183.13,64000.0,155.3763,155.6054,155.3678,155.4272,64000.0
2012-12-14 10:10:00,183.1,183.43,182.98,183.06,67300.0,155.4017,155.6818,155.2999,155.3678,67300.0
2012-12-14 10:20:00,183.1,183.34,182.97,183.24,59400.0,155.4017,155.6054,155.2914,155.5206,59400.0
2012-12-14 10:30:00,183.25,183.33,183.13,183.22,54000.0,155.5291,155.597,155.4272,155.5036,54000.0
2012-12-14 10:40:00,183.24,183.55,183.17,183.54,44300.0,155.5206,155.7837,155.4612,155.7752,44300.0
2012-12-14 10:50:00,183.55,183.58,183.42,183.47,17100.0,155.7837,155.8091,155.6733,155.7158,17100.0
2012-12-14 11:00:00,183.48,183.61,183.36,183.56,31800.0,155.7243,155.8346,155.6224,155.7922,31800.0
2012-12-14 11:10:00,183.5,183.58,183.43,183.43,19500.0,155.7412,155.8091,155.6818,155.6818,19500.0
2012-12-14 11:20:00,183.46,183.52,183.29,183.34,30200.0,155.7073,155.7582,155.563,155.6054,30200.0
2012-12-14 11:30:00,183.35,183.4,183.14,183.28,37800.0,155.6139,155.6564,155.4357,155.5545,37800.0
2012-12-14 11:40:00,183.28,183.44,183.28,183.32,21500.0,155.5545,155.6903,155.5545,155.5885,21500.0
2012-12-14 11:50:00,183.33,183.37,183.29,183.32,24300.0,155.597,155.6309,155.563,155.5885,24300.0
2012-12-14 12:00:00,183.32,183.55,183.31,183.51,30000.0,155.5885,155.7837,155.58,155.7497,30000.0
2012-12-14 12:10:00,183.51,183.67,183.48,183.48,22300.0,155.7497,155.8855,155.7243,155.7243,22300.0
2012-12-14 12:20:00,183.48,183.57,183.41,183.56,51400.0,155.7243,155.8006,155.6649,155.7922,51400.0
2012-12-14 12:30:00,183.54,183.6,183.45,183.47,29900.0,155.7752,155.8261,155.6988,155.7158,29900.0
2012-12-14 12:40:00,183.47,183.57,183.47,183.51,59100.0,155.7158,155.8006,155.7158,155.7497,59100.0
2012-12-14 12:50:00,183.48,183.5,183.42,183.46,57400.0,155.7243,155.7412,155.6733,155.7073,57400.0
2012-12-14 13:00:00,183.46,183.5,183.38,183.4,27700.0,155.7073,155.7412,155.6394,155.6564,27700.0
2012-12-14 13:10:00,183.38,183.38,183.23,183.23,20100.0,155.6394,155.6394,155.5121,155.5121,20100.0
2012-12-14 13:20:00,183.23,183.27,183.15,183.25,87000.0,155.5121,155.546,155.4442,155.5291,87000.0
2012-12-14 13:30:00,183.24,183.28,183.21,183.28,135600.0,155.5206,155.5545,155.4951,155.5545,135600.0
2012-12-14 13:40:00,183.28,183.39,183.19,183.32,24300.0,155.5545,155.6479,155.4781,155.5885,24300.0
2012-12-14 13:50:00,183.32,183.37,183.28,183.32,81300.0,155.5885,155.6309,155.5545,155.5885,81300.0
2012-12-14 14:00:00,183.34,183.35,183.28,183.35,84200.0,155.6054,155.6139,155.5545,155.6139,84200.0
2012-12-14 14:10:00,183.33,183.4,183.3,183.32,212200.0,155.597,155.6564,155.5715,155.5885,212200.0
2012-12-14 14:20:00,183.33,183.33,183.22,183.22,11400.0,155.597,155.597,155.5036,155.5036,11400.0
2012-12-14 14:30:00,183.21,183.25,183.18,183.22,5900.0,155.4951,155.5291,155.4696,155.5036,5900.0
2012-12-14 14:40:00,183.22,183.23,183.14,183.22,25100.0,155.5036,155.5121,155.4357,155.5036,25100.0
2012-12-14 14:50:00,183.24,183.26,182.9,182.93,34700.0,155.5206,155.5375,155.232,155.2575,34700.0
2012-12-14 15:00:00,182.97,183.1,182.84,182.87,30300.0,155.2914,155.4017,155.1811,155.2065,30300.0
2012-12-14 15:10:00,182.85,182.96,182.82,182.83,63400.0,155.1896,155.2829,155.1641,155.1726,63400.0
2012-12-14 15:20:00,182.84,182.92,182.74,182.89,64100.0,155.1811,155.249,155.0962,155.2235,64100.0
2012-12-14 15:30:00,182.89,183.11,182.89,183.01,79800.0,155.2235,155.4102,155.2235,155.3254,79800.0
2012-12-14 15:40:00,183.0,183.09,182.93,182.94,84100.0,155.3169,155.3933,155.2575,155.266,84100.0
2012-12-14 15:50:00,182.94,182.98,182.81,182.94,104600.0,155.266,155.2999,155.1556,155.266,104600.0
2012-12-17 09:30:00,183.33,183.77,183.16,183.56,67700.0,155.597,155.9704,155.4527,155.7922,67700.0
2012-12-17 09:40:00,183.58,184.11,183.52,184.09,246300.0,155.8091,156.259,155.7582,156.242,246300.0
2012-12-17 09:50:00,184.05,184.31,183.98,184.1,175200.0,156.208,156.4287,156.1486,156.2505,175200.0
2012-12-17 10:00:00,184.12,184.25,184.07,184.15,30700.0,156.2674,156.3778,156.225,156.2929,30700.0
2012-12-17 10:10:00,184.19,184.26,183.73,183.79,44400.0,156.3269,156.3863,155.9364,155.9874,44400.0
2012-12-17 10:20:00,183.76,183.76,183.55,183.62,34600.0,155.9619,155.9619,155.7837,155.8431,34600.0
2012-12-17 10:30:00,183.6,183.89,183.6,183.87,16600.0,155.8261,156.0722,155.8261,156.0553,16600.0
2012-12-17 10:40:00,183.79,183.87,183.73,183.77,17900.0,155.9874,156.0553,155.9364,155.9704,17900.0
2012-12-17 10:50:00,183.78,183.85,183.65,183.67,14900.0,155.9789,156.0383,155.8685,155.8855,14900.0
2012-12-17 11:00:00,183.65,183.83,183.64,183.82,22500.0,155.8685,156.0213,155.8601,156.0128,22500.0
2012-12-17 11:10:00,183.84,184.22,183.84,184.2,84800.0,156.0298,156.3523,156.0298,156.3353,84800.0
2012-12-17 11:20:00,184.22,184.23,183.98,184.01,39600.0,156.3523,156.3608,156.1486,156.1741,39600.0
2012-12-17 11:30:00,184.0,184.21,183.98,184.09,57700.0,156.1656,156.3438,156.1486,156.242,57700.0
2012-12-17 11:40:00,184.08,184.38,184.08,184.16,67400.0,156.2335,156.4881,156.2335,156.3014,67400.0
2012-12-17 11:50:00,184.16,184.26,184.12,184.14,79000.0,156.3014,156.3863,156.2674,156.2844,79000.0
2012-12-17 12:00:00,184.16,184.39,184.14,184.31,169800.0,156.3014,156.4966,156.2844,156.4287,169800.0
2012-12-17 12:10:00,184.31,184.33,184.21,184.26,21300.0,156.4287,156.4457,156.3438,156.3863,21300.0
2012-12-17 12:20:00,184.27,184.51,184.27,184.39,71800.0,156.3948,156.5985,156.3948,156.4966,71800.0
2012-12-17 12:30:00,184.37,184.44,184.25,184.27,27600.0,156.4796,156.539,156.3778,156.3948,27600.0
2012-12-17 12:40:00,184.28,184.3,184.21,184.23,36700.0,156.4032,156.4202,156.3438,156.3608,36700.0
2012-12-17 12:50:00,184.24,184.27,184.21,184.22,43700.0,156.3693,156.3948,156.3438,156.3523,43700.0
2012-12-17 13:00:00,184.2,184.31,184.2,184.25,23600.0,156.3353,156.4287,156.3353,156.3778,23600.0
2012-12-17 13:10:00,184.24,184.3,184.09,184.14,47000.0,156.3693,156.4202,156.242,156.2844,47000.0
2012-12-17 13:20:00,184.15,184.24,184.14,184.2,43100.0,156.2929,156.3693,156.2844,156.3353,43100.0
2012-12-17 13:30:00,184.2,184.2,184.08,184.08,19500.0,156.3353,156.3353,156.2335,156.2335,19500.0
2012-12-17 13:40:00,184.07,184.13,184.02,184.11,28400.0,156.225,156.2759,156.1826,156.259,28400.0
2012-12-17 13:50:00,184.09,184.11,183.98,184.03,15300.0,156.242,156.259,156.1486,156.1911,15300.0
2012-12-17 14:00:00,184.02,184.26,183.98,184.07,45400.0,156.1826,156.3863,156.1486,156.225,45400.0
2012-12-17 14:10:00,184.11,184.11,183.92,183.96,15700.0,156.259,156.259,156.0977,156.1317,15700.0
2012-12-17 14:20:00,183.94,183.96,183.83,183.93,51200.0,156.1147,156.1317,156.0213,156.1062,51200.0
2012-12-17 14:30:00,183.91,183.99,183.88,183.95,32700.0,156.0892,156.1571,156.0638,156.1232,32700.0
2012-12-17 14:40:00,183.92,184.03,183.91,183.97,35600.0,156.0977,156.1911,156.0892,156.1401,35600.0
2012-12-17 14:50:00,183.97,184.01,183.85,184.0,49200.0,156.1401,156.1741,156.0383,156.1656,49200.0
2012-12-17 15:00:00,183.98,184.15,183.94,184.11,41300.0,156.1486,156.2929,156.1147,156.259,41300.0
2012-12-17 15:10:00,184.14,184.14,183.99,184.02,92400.0,156.2844,156.2844,156.1571,156.1826,92400.0
2012-12-17 15:20:00,183.99,184.08,183.96,183.96,31400.0,156.1571,156.2335,156.1317,156.1317,31400.0
2012-12-17 15:30:00,183.97,184.16,183.93,184.14,104300.0,156.1401,156.3014,156.1062,156.2844,104300.0
2012-12-17 15:40:00,184.14,184.34,184.13,184.32,109400.0,156.2844,156.4542,156.2759,156.4372,109400.0
2012-12-17 15:50:00,184.32,184.7,184.27,184.64,461800.0,156.4372,156.7597,156.3948,156.7088,461800.0
2012-12-18 09:30:00,184.93,185.24,184.66,185.24,106700.0,156.9549,157.218,156.7258,157.218,106700.0
2012-12-18 09:40:00,185.21,185.57,185.19,185.55,57500.0,157.1926,157.4981,157.1756,157.4811,57500.0
2012-12-18 09:50:00,185.53,185.6,185.43,185.44,44300.0,157.4642,157.5236,157.3793,157.3878,44300.0
2012-12-18 10:00:00,185.41,185.68,185.41,185.58,91300.0,157.3623,157.5915,157.3623,157.5066,91300.0
2012-12-18 10:10:00,185.59,185.9,185.58,185.86,94100.0,157.5151,157.7782,157.5066,157.7442,94100.0
2012-12-18 10:20:00,185.84,186.03,185.75,185.96,132500.0,157.7273,157.8885,157.6509,157.8291,132500.0
2012-12-18 10:30:00,185.96,186.11,185.93,186.11,143500.0,157.8291,157.9564,157.8036,157.9564,143500.0
2012-12-18 10:40:00,186.12,186.36,186.06,186.33,193900.0,157.9649,158.1686,157.914,158.1431,193900.0
2012-12-18 10:50:00,186.33,186.47,186.27,186.28,130700.0,158.1431,158.262,158.0922,158.1007,130700.0
2012-12-18 11:00:00,186.28,186.33,186.19,186.19,72700.0,158.1007,158.1431,158.0243,158.0243,72700.0
2012-12-18 11:10:00,186.19,186.49,186.19,186.47,64100.0,158.0243,158.2789,158.0243,158.262,64100.0
2012-12-18 11:20:00,186.48,186.53,186.36,186.41,77800.0,158.2704,158.3129,158.1686,158.211,77800.0
2012-12-18 11:30:00,186.44,186.52,186.42,186.43,85500.0,158.2365,158.3044,158.2195,158.228,85500.0
2012-12-18 11:40:00,186.44,186.5,186.4,186.49,48800.0,158.2365,158.2874,158.2025,158.2789,48800.0
2012-12-18 11:50:00,186.48,186.49,186.29,186.32,27700.0,158.2704,158.2789,158.1092,158.1346,27700.0
2012-12-18 12:00:00,186.3,186.39,186.3,186.37,19400.0,158.1177,158.1941,158.1177,158.1771,19400.0
2012-12-18 12:10:00,186.39,186.41,186.33,186.4,24500.0,158.1941,158.211,158.1431,158.2025,24500.0
2012-12-18 12:20:00,186.42,186.49,186.4,186.45,22700.0,158.2195,158.2789,158.2025,158.245,22700.0
2012-12-18 12:30:00,186.43,186.77,186.39,186.77,47500.0,158.228,158.5166,158.1941,158.5166,47500.0
2012-12-18 12:40:00,186.77,186.91,186.73,186.87,38100.0,158.5166,158.6354,158.4826,158.6014,38100.0
2012-12-18 12:50:00,186.88,186.95,186.85,186.94,46300.0,158.6099,158.6693,158.5845,158.6609,46300.0
2012-12-18 13:00:00,186.88,187.02,186.87,186.99,61500.0,158.6099,158.7288,158.6014,158.7033,61500.0
2012-12-18 13:10:00,187.01,187.09,186.8,186.85,50400.0,158.7203,158.7882,158.542,158.5845,50400.0
2012-12-18 13:20:00,186.86,186.9,186.77,186.84,12900.0,158.593,158.6269,158.5166,158.576,12900.0
2012-12-18 13:30:00,186.81,187.0,186.79,186.94,46700.0,158.5505,158.7118,158.5335,158.6609,46700.0
2012-12-18 13:40:00,186.93,187.07,186.92,186.98,36900.0,158.6524,158.7712,158.6439,158.6948,36900.0
2012-12-18 13:50:00,186.98,186.99,186.88,186.98,27400.0,158.6948,158.7033,158.6099,158.6948,27400.0
2012-12-18 14:00:00,186.94,187.0,186.9,186.95,42200.0,158.6609,158.7118,158.6269,158.6693,42200.0
2012-12-18 14:10:00,186.93,186.98,186.82,186.87,21800.0,158.6524,158.6948,158.559,158.6014,21800.0
2012-12-18 14:20:00,186.86,186.88,186.76,186.76,44500.0,158.593,158.6099,158.5081,158.5081,44500.0
2012-12-18 14:30:00,186.77,186.79,186.66,186.78,61800.0,158.5166,158.5335,158.4232,158.5251,61800.0
2012-12-18 14:40:00,186.76,186.95,186.74,186.91,87400.0,158.5081,158.6693,158.4911,158.6354,87400.0
2012-12-18 14:50:00,186.88,186.9,186.79,186.82,21600.0,158.6099,158.6269,158.5335,158.559,21600.0
2012-12-18 15:00:00,186.83,187.03,186.8,186.89,58300.0,158.5675,158.7372,158.542,158.6184,58300.0
2012-12-18 15:10:00,186.89,186.96,186.81,186.94,117800.0,158.6184,158.6778,158.5505,158.6609,117800.0
2012-12-18 15:20:00,186.96,187.0,186.79,186.79,23900.0,158.6778,158.7118,158.5335,158.5335,23900.0
2012-12-18 15:30:00,186.8,186.98,186.8,186.96,106800.0,158.542,158.6948,158.542,158.6778,106800.0
2012-12-18 15:40:00,186.97,187.02,186.87,186.95,139200.0,158.6863,158.7288,158.6014,158.6693,139200.0
2012-12-18 15:50:00,186.95,187.27,186.94,187.23,293300.0,158.6693,158.9409,158.6609,158.907,293300.0
2012-12-19 09:30:00,187.4,187.51,187.22,187.46,97900.0,159.0513,159.1446,158.8985,159.1022,97900.0
2012-12-19 09:40:00,187.47,187.49,187.17,187.22,49400.0,159.1107,159.1277,158.8561,158.8985,49400.0
2012-12-19 09:50:00,187.19,187.23,187.0,187.07,29100.0,158.873,158.907,158.7118,158.7712,29100.0
2012-12-19 10:00:00,187.04,187.2,186.98,187.17,30400.0,158.7457,158.8815,158.6948,158.8561,30400.0
2012-12-19 10:10:00,187.19,187.21,186.95,186.95,39000.0,158.873,158.89,158.6693,158.6693,39000.0
2012-12-19 10:20:00,186.95,187.09,186.94,187.09,16100.0,158.6693,158.7882,158.6609,158.7882,16100.0
2012-12-19 10:30:00,187.06,187.33,187.06,187.3,21700.0,158.7627,158.9919,158.7627,158.9664,21700.0
2012-12-19 10:40:00,187.3,187.45,187.21,187.41,26500.0,158.9664,159.0937,158.89,159.0598,26500.0
2012-12-19 10:50:00,187.43,187.5,187.37,187.44,30400.0,159.0767,159.1361,159.0258,159.0852,30400.0
2012-12-19 11:00:00,187.4,187.67,187.4,187.64,30400.0,159.0513,159.2804,159.0513,159.255,30400.0
2012-12-19 11:10:00,187.64,187.64,187.55,187.6,23700.0,159.255,159.255,159.1786,159.221,23700.0
2012-12-19 11:20:00,187.59,187.59,187.37,187.47,44400.0,159.2125,159.2125,159.0258,159.1107,44400.0
2012-12-19 11:30:00,187.53,187.72,187.5,187.65,44100.0,159.1616,159.3229,159.1361,159.2635,44100.0
2012-12-19 11:40:00,187.65,187.67,187.5,187.56,17100.0,159.2635,159.2804,159.1361,159.1871,17100.0
2012-12-19 11:50:00,187.58,187.6,187.48,187.52,14600.0,159.204,159.221,159.1192,159.1531,14600.0
2012-12-19 12:00:00,187.55,187.62,187.4,187.44,43500.0,159.1786,159.238,159.0513,159.0852,43500.0
2012-12-19 12:10:00,187.48,187.53,187.43,187.45,22200.0,159.1192,159.1616,159.0767,159.0937,22200.0
2012-12-19 12:20:00,187.44,187.66,187.4,187.64,67300.0,159.0852,159.2719,159.0513,159.255,67300.0
2012-12-19 12:30:00,187.65,187.65,187.51,187.55,15500.0,159.2635,159.2635,159.1446,159.1786,15500.0
2012-12-19 12:40:00,187.59,187.82,187.59,187.74,57900.0,159.2125,159.4077,159.2125,159.3398,57900.0
2012-12-19 12:50:00,187.77,187.77,187.52,187.52,55000.0,159.3653,159.3653,159.1531,159.1531,55000.0
2012-12-19 13:00:00,187.51,187.65,187.5,187.56,16900.0,159.1446,159.2635,159.1361,159.1871,16900.0
2012-12-19 13:10:00,187.55,187.57,187.22,187.3,24700.0,159.1786,159.1956,158.8985,158.9664,24700.0
2012-12-19 13:20:00,187.31,187.52,187.31,187.46,17600.0,158.9749,159.1531,158.9749,159.1022,17600.0
2012-12-19 13:30:00,187.43,187.5,187.38,187.38,13900.0,159.0767,159.1361,159.0343,159.0343,13900.0
2012-12-19 13:40:00,187.42,187.45,187.28,187.41,20800.0,159.0682,159.0937,158.9494,159.0598,20800.0
2012-12-19 13:50:00,187.45,187.65,187.4,187.6,39600.0,159.0937,159.2635,159.0513,159.221,39600.0
2012-12-19 14:00:00,187.57,187.57,187.36,187.44,19500.0,159.1956,159.1956,159.0173,159.0852,19500.0
2012-12-19 14:10:00,187.45,187.48,187.18,187.35,33500.0,159.0937,159.1192,158.8645,159.0088,33500.0
2012-12-19 14:20:00,187.37,187.45,187.29,187.36,35000.0,159.0258,159.0937,158.9579,159.0173,35000.0
2012-12-19 14:30:00,187.33,187.44,187.33,187.39,16100.0,158.9919,159.0852,158.9919,159.0428,16100.0
2012-12-19 14:40:00,187.41,187.42,187.12,187.12,24200.0,159.0598,159.0682,158.8136,158.8136,24200.0
2012-12-19 14:50:00,187.12,187.14,187.04,187.13,12800.0,158.8136,158.8306,158.7457,158.8221,12800.0
2012-12-19 15:00:00,187.11,187.23,187.09,187.2,35400.0,158.8051,158.907,158.7882,158.8815,35400.0
2012-12-19 15:10:00,187.2,187.24,187.06,187.13,43600.0,158.8815,158.9155,158.7627,158.8221,43600.0
2012-12-19 15:20:00,187.1,187.36,187.1,187.33,134800.0,158.7967,159.0173,158.7967,158.9919,134800.0
2012-12-19 15:30:00,187.33,187.51,187.26,187.45,33200.0,158.9919,159.1446,158.9324,159.0937,33200.0
2012-12-19 15:40:00,187.45,187.49,187.25,187.25,87000.0,159.0937,159.1277,158.924,158.924,87000.0
2012-12-19 15:50:00,187.23,187.24,186.76,186.86,225000.0,158.907,158.9155,158.5081,158.593,225000.0
2012-12-20 09:30:00,187.19,187.4,186.83,186.87,81200.0,158.873,159.0513,158.5675,158.6014,81200.0
2012-12-20 09:40:00,186.89,186.89,186.69,186.86,50500.0,158.6184,158.6184,158.4487,158.593,50500.0
2012-12-20 09:50:00,186.86,186.96,186.63,186.73,27700.0,158.593,158.6778,158.3978,158.4826,27700.0
2012-12-20 10:00:00,186.78,187.25,186.78,187.18,44300.0,158.5251,158.924,158.5251,158.8645,44300.0
2012-12-20 10:10:00,187.2,187.31,187.08,187.22,28600.0,158.8815,158.9749,158.7797,158.8985,28600.0
2012-12-20 10:20:00,187.26,187.31,187.03,187.05,29800.0,158.9324,158.9749,158.7372,158.7542,29800.0
2012-12-20 10:30:00,187.03,187.34,186.99,187.28,49100.0,158.7372,159.0003,158.7033,158.9494,49100.0
2012-12-20 10:40:00,187.3,187.37,187.16,187.22,23300.0,158.9664,159.0258,158.8476,158.8985,23300.0
2012-12-20 10:50:00,187.24,187.3,187.19,187.3,14100.0,158.9155,158.9664,158.873,158.9664,14100.0
2012-12-20 11:00:00,187.3,187.41,187.21,187.36,25400.0,158.9664,159.0598,158.89,159.0173,25400.0
2012-12-20 11:10:00,187.4,187.43,187.15,187.26,9700.0,159.0513,159.0767,158.8391,158.9324,9700.0
2012-12-20 11:20:00,187.24,187.3,186.97,187.01,32800.0,158.9155,158.9664,158.6863,158.7203,32800.0
2012-12-20 11:30:00,186.99,187.25,186.99,187.21,31400.0,158.7033,158.924,158.7033,158.89,31400.0
2012-12-20 11:40:00,187.24,187.33,187.17,187.3,14300.0,158.9155,158.9919,158.8561,158.9664,14300.0
2012-12-20 11:50:00,187.29,187.29,187.17,187.27,5800.0,158.9579,158.9579,158.8561,158.9409,5800.0
2012-12-20 12:00:00,187.3,187.37,187.22,187.31,22200.0,158.9664,159.0258,158.8985,158.9749,22200.0
2012-12-20 12:10:00,187.38,187.41,187.28,187.37,27000.0,159.0343,159.0598,158.9494,159.0258,27000.0
2012-12-20 12:20:00,187.36,187.42,187.27,187.27,11300.0,159.0173,159.0682,158.9409,158.9409,11300.0
2012-12-20 12:30:00,187.31,187.42,187.3,187.37,39200.0,158.9749,159.0682,158.9664,159.0258,39200.0
2012-12-20 12:40:00,187.38,187.41,187.36,187.38,19900.0,159.0343,159.0598,159.0173,159.0343,19900.0
2012-12-20 12:50:00,187.36,187.47,187.34,187.39,24700.0,159.0173,159.1107,159.0003,159.0428,24700.0
2012-12-20 13:00:00,187.38,187.41,187.24,187.39,37400.0,159.0343,159.0598,158.9155,159.0428,37400.0
2012-12-20 13:10:00,187.41,187.41,187.23,187.32,74500.0,159.0598,159.0598,158.907,158.9834,74500.0
2012-12-20 13:20:00,187.34,187.59,187.22,187.55,117800.0,159.0003,159.2125,158.8985,159.1786,117800.0
2012-12-20 13:30:00,187.53,187.79,187.53,187.76,36900.0,159.1616,159.3823,159.1616,159.3568,36900.0
2012-12-20 13:40:00,187.74,187.89,187.67,187.81,37200.0,159.3398,159.4671,159.2804,159.3992,37200.0
2012-12-20 13:50:00,187.81,187.86,187.78,187.82,13800.0,159.3992,159.4417,159.3738,159.4077,13800.0
2012-12-20 14:00:00,187.81,187.82,187.72,187.77,21100.0,159.3992,159.4077,159.3229,159.3653,21100.0
2012-12-20 14:10:00,187.78,187.96,187.74,187.85,46900.0,159.3738,159.5266,159.3398,159.4332,46900.0
2012-12-20 14:20:00,187.85,187.91,187.79,187.91,22200.0,159.4332,159.4841,159.3823,159.4841,22200.0
2012-12-20 14:30:00,187.93,188.0,187.88,187.98,49500.0,159.5011,159.5605,159.4587,159.5435,49500.0
2012-12-20 14:40:00,187.95,188.03,187.9,188.01,21100.0,159.5181,159.586,159.4756,159.569,21100.0
2012-12-20 14:50:00,188.0,188.04,187.96,187.96,27300.0,159.5605,159.5945,159.5266,159.5266,27300.0
2012-12-20 15:00:00,187.94,187.97,187.86,187.89,37300.0,159.5096,159.535,159.4417,159.4671,37300.0
2012-12-20 15:10:00,187.89,187.96,187.77,187.77,29300.0,159.4671,159.5266,159.3653,159.3653,29300.0
2012-12-20 15:20:00,187.79,187.87,187.71,187.77,103800.0,159.3823,159.4502,159.3144,159.3653,103800.0
2012-12-20 15:30:00,187.77,187.85,187.7,187.83,136700.0,159.3653,159.4332,159.3059,159.4162,136700.0
2012-12-20 15:40:00,187.81,187.92,187.78,187.81,129600.0,159.3992,159.4926,159.3738,159.3992,129600.0
2012-12-20 15:50:00,187.8,188.2,187.79,188.12,247400.0,159.3908,159.7303,159.3823,159.6624,247400.0
2012-12-21 09:30:00,184.81,185.09,184.48,185.04,223500.0,157.5391,157.7778,157.2578,157.7351,223500.0
2012-12-21 09:40:00,185.05,185.45,185.05,185.39,166200.0,157.7437,158.0846,157.7437,158.0335,166200.0
2012-12-21 09:50:00,185.42,185.81,185.37,185.61,137500.0,158.0591,158.3915,158.0164,158.221,137500.0
2012-12-21 10:00:00,185.65,185.66,185.37,185.39,163100.0,158.2551,158.2636,158.0164,158.0335,163100.0
2012-12-21 10:10:00,185.38,186.01,185.3,186.0,122500.0,158.025,158.562,157.9568,158.5535,122500.0
2012-12-21 10:20:00,185.99,186.07,185.86,185.99,80900.0,158.5449,158.6131,158.4341,158.5449,80900.0
2012-12-21 10:30:00,186.0,186.16,185.95,186.02,286800.0,158.5535,158.6899,158.5109,158.5705,286800.0
2012-12-21 10:40:00,186.03,186.04,185.85,185.97,124800.0,158.579,158.5876,158.4256,158.5279,124800.0
2012-12-21 10:50:00,185.95,186.03,185.87,185.94,23100.0,158.5109,158.579,158.4427,158.5023,23100.0
2012-12-21 11:00:00,185.95,185.98,185.61,185.67,56100.0,158.5109,158.5364,158.221,158.2722,56100.0
2012-12-21 11:10:00,185.65,185.79,185.52,185.52,53200.0,158.2551,158.3745,158.1443,158.1443,53200.0
2012-12-21 11:20:00,185.5,185.75,185.5,185.66,60000.0,158.1273,158.3404,158.1273,158.2636,60000.0
2012-12-21 11:30:00,185.66,185.67,185.25,185.38,61500.0,158.2636,158.2722,157.9141,158.025,61500.0
2012-12-21 11:40:00,185.38,185.38,185.19,185.28,20600.0,158.025,158.025,157.863,157.9397,20600.0
2012-12-21 11:50:00,185.27,185.4,185.23,185.4,20700.0,157.9312,158.042,157.8971,158.042,20700.0
2012-12-21 12:00:00,185.41,185.52,185.25,185.35,23400.0,158.0505,158.1443,157.9141,157.9994,23400.0
2012-12-21 12:10:00,185.32,185.35,185.19,185.34,27500.0,157.9738,157.9994,157.863,157.9909,27500.0
2012-12-21 12:20:00,185.33,185.35,185.21,185.23,20000.0,157.9823,157.9994,157.88,157.8971,20000.0
2012-12-21 12:30:00,185.2,185.44,185.18,185.25,92900.0,157.8715,158.0761,157.8545,157.9141,92900.0
2012-12-21 12:40:00,185.25,185.45,185.2,185.41,66000.0,157.9141,158.0846,157.8715,158.0505,66000.0
2012-12-21 12:50:00,185.39,185.63,185.35,185.57,62300.0,158.0335,158.2381,157.9994,158.1869,62300.0
2012-12-21 13:00:00,185.59,185.68,185.47,185.47,18100.0,158.204,158.2807,158.1017,158.1017,18100.0
2012-12-21 13:10:00,185.42,185.48,185.24,185.35,24500.0,158.0591,158.1102,157.9056,157.9994,24500.0
2012-12-21 13:20:00,185.38,185.41,185.29,185.4,9700.0,158.025,158.0505,157.9482,158.042,9700.0
2012-12-21 13:30:00,185.41,185.48,185.31,185.45,14300.0,158.0505,158.1102,157.9653,158.0846,14300.0
2012-12-21 13:40:00,185.49,185.72,185.46,185.58,72100.0,158.1187,158.3148,158.0932,158.1954,72100.0
2012-12-21 13:50:00,185.59,185.61,185.52,185.61,25700.0,158.204,158.221,158.1443,158.221,25700.0
2012-12-21 14:00:00,185.61,185.78,185.61,185.68,60900.0,158.221,158.3659,158.221,158.2807,60900.0
2012-12-21 14:10:00,185.67,185.71,185.62,185.63,32800.0,158.2722,158.3063,158.2295,158.2381,32800.0
2012-12-21 14:20:00,185.62,185.66,185.53,185.56,50600.0,158.2295,158.2636,158.1528,158.1784,50600.0
2012-12-21 14:30:00,185.54,185.58,185.52,185.54,35100.0,158.1614,158.1954,158.1443,158.1614,35100.0
2012-12-21 14:40:00,185.52,185.58,185.47,185.57,31100.0,158.1443,158.1954,158.1017,158.1869,31100.0
2012-12-21 14:50:00,185.57,185.63,185.54,185.57,45200.0,158.1869,158.2381,158.1614,158.1869,45200.0
2012-12-21 15:00:00,185.6,185.65,185.56,185.57,59200.0,158.2125,158.2551,158.1784,158.1869,59200.0
2012-12-21 15:10:00,185.54,185.64,185.49,185.64,26300.0,158.1614,158.2466,158.1187,158.2466,26300.0
2012-12-21 15:20:00,185.64,185.75,185.59,185.73,35300.0,158.2466,158.3404,158.204,158.3233,35300.0
2012-12-21 15:30:00,185.74,186.13,185.73,186.06,50500.0,158.3318,158.6643,158.3233,158.6046,50500.0
2012-12-21 15:40:00,186.06,186.06,185.74,185.77,88100.0,158.6046,158.6046,158.3318,158.3574,88100.0
2012-12-21 15:50:00,185.8,186.06,185.64,186.06,1087000.0,158.383,158.6046,158.2466,158.6046,1087000.0
2012-12-24 09:30:00,185.3,185.87,185.22,185.34,46400.0,157.9568,158.4427,157.8886,157.9909,46400.0
2012-12-24 09:40:00,185.37,185.65,185.11,185.22,84400.0,158.0164,158.2551,157.7948,157.8886,84400.0
2012-12-24 09:50:00,185.23,185.41,185.05,185.22,31500.0,157.8971,158.0505,157.7437,157.8886,31500.0
2012-12-24 10:00:00,185.25,185.32,185.08,185.08,87100.0,157.9141,157.9738,157.7692,157.7692,87100.0
2012-12-24 10:10:00,185.06,185.26,184.98,185.21,45900.0,157.7522,157.9227,157.684,157.88,45900.0
2012-12-24 10:20:00,185.23,185.32,185.2,185.3,51700.0,157.8971,157.9738,157.8715,157.9568,51700.0
2012-12-24 10:30:00,185.3,185.58,185.3,185.53,53800.0,157.9568,158.1954,157.9568,158.1528,53800.0
2012-12-24 10:40:00,185.51,185.51,185.35,185.37,18000.0,158.1358,158.1358,157.9994,158.0164,18000.0
2012-12-24 10:50:00,185.39,185.46,185.31,185.4,21700.0,158.0335,158.0932,157.9653,158.042,21700.0
2012-12-24 11:00:00,185.4,185.48,185.31,185.35,28100.0,158.042,158.1102,157.9653,157.9994,28100.0
2012-12-24 11:10:00,185.36,185.42,185.31,185.32,11300.0,158.0079,158.0591,157.9653,157.9738,11300.0
2012-12-24 11:20:00,185.35,185.37,185.31,185.36,22900.0,157.9994,158.0164,157.9653,158.0079,22900.0
2012-12-24 11:30:00,185.36,185.46,185.31,185.35,25700.0,158.0079,158.0932,157.9653,157.9994,25700.0
2012-12-24 11:40:00,185.39,185.4,185.3,185.33,9000.0,158.0335,158.042,157.9568,157.9823,9000.0
2012-12-24 11:50:00,185.3,185.36,185.28,185.32,10800.0,157.9568,158.0079,157.9397,157.9738,10800.0
2012-12-24 12:00:00,185.31,185.38,185.24,185.26,12300.0,157.9653,158.025,157.9056,157.9227,12300.0
2012-12-24 12:10:00,185.26,185.27,185.15,185.23,19200.0,157.9227,157.9312,157.8289,157.8971,19200.0
2012-12-24 12:20:00,185.22,185.34,185.21,185.32,13900.0,157.8886,157.9909,157.88,157.9738,13900.0
2012-12-24 12:30:00,185.32,185.47,185.32,185.41,19700.0,157.9738,158.1017,157.9738,158.0505,19700.0
2012-12-24 12:40:00,185.39,185.51,185.37,185.5,37300.0,158.0335,158.1358,158.0164,158.1273,37300.0
2012-12-24 12:50:00,185.5,185.54,185.37,185.45,225400.0,158.1273,158.1614,158.0164,158.0846,225400.0
2012-12-26 09:30:00,185.91,185.98,185.62,185.67,49700.0,158.4768,158.5364,158.2295,158.2722,49700.0
2012-12-26 09:40:00,185.65,185.79,185.44,185.52,43500.0,158.2551,158.3745,158.0761,158.1443,43500.0
2012-12-26 09:50:00,185.51,185.61,185.36,185.48,34000.0,158.1358,158.221,158.0079,158.1102,34000.0
2012-12-26 10:00:00,185.48,185.71,185.48,185.56,27200.0,158.1102,158.3063,158.1102,158.1784,27200.0
2012-12-26 10:10:00,185.58,185.61,185.41,185.48,24500.0,158.1954,158.221,158.0505,158.1102,24500.0
2012-12-26 10:20:00,185.51,185.6,185.4,185.58,51800.0,158.1358,158.2125,158.042,158.1954,51800.0
2012-12-26 10:30:00,185.58,185.61,185.33,185.34,36700.0,158.1954,158.221,157.9823,157.9909,36700.0
2012-12-26 10:40:00,185.33,185.41,185.16,185.21,49100.0,157.9823,158.0505,157.8374,157.88,49100.0
2012-12-26 10:50:00,185.22,185.25,184.87,184.94,51300.0,157.8886,157.9141,157.5902,157.6499,51300.0
2012-12-26 11:00:00,184.9,184.91,184.45,184.48,63000.0,157.6158,157.6243,157.2322,157.2578,63000.0
2012-12-26 11:10:00,184.43,184.76,184.41,184.62,86500.0,157.2151,157.4964,157.1981,157.3771,86500.0
2012-12-26 11:20:00,184.6,184.68,184.33,184.35,36400.0,157.3601,157.4283,157.1299,157.1469,36400.0
2012-12-26 11:30:00,184.35,184.57,184.19,184.43,24100.0,157.1469,157.3345,157.0106,157.2151,24100.0
2012-12-26 11:40:00,184.57,184.59,184.43,184.46,13500.0,157.3345,157.3515,157.2151,157.2407,13500.0
2012-12-26 11:50:00,184.44,184.66,184.41,184.61,25300.0,157.2237,157.4112,157.1981,157.3686,25300.0
2012-12-26 12:00:00,184.59,184.67,184.4,184.43,68300.0,157.3515,157.4197,157.1896,157.2151,68300.0
2012-12-26 12:10:00,184.43,184.48,184.29,184.4,45100.0,157.2151,157.2578,157.0958,157.1896,45100.0
2012-12-26 12:20:00,184.36,184.42,184.22,184.23,46800.0,157.1555,157.2066,157.0361,157.0447,46800.0
2012-12-26 12:30:00,184.23,184.27,184.11,184.2,10100.0,157.0447,157.0788,156.9424,157.0191,10100.0
2012-12-26 12:40:00,184.15,184.29,184.15,184.24,14100.0,156.9765,157.0958,156.9765,157.0532,14100.0
2012-12-26 12:50:00,184.22,184.42,184.21,184.31,20600.0,157.0361,157.2066,157.0276,157.1129,20600.0
2012-12-26 13:00:00,184.27,184.27,184.16,184.18,6400.0,157.0788,157.0788,156.985,157.002,6400.0
2012-12-26 13:10:00,184.22,184.29,184.13,184.28,29100.0,157.0361,157.0958,156.9594,157.0873,29100.0
2012-12-26 13:20:00,184.3,184.33,184.21,184.3,12100.0,157.1043,157.1299,157.0276,157.1043,12100.0
2012-12-26 13:30:00,184.29,184.38,184.27,184.34,6100.0,157.0958,157.1725,157.0788,157.1384,6100.0
2012-12-26 13:40:00,184.31,184.35,184.24,184.24,13900.0,157.1129,157.1469,157.0532,157.0532,13900.0
2012-12-26 13:50:00,184.22,184.3,184.21,184.22,8300.0,157.0361,157.1043,157.0276,157.0361,8300.0
2012-12-26 14:00:00,184.21,184.42,184.21,184.42,120600.0,157.0276,157.2066,157.0276,157.2066,120600.0
2012-12-26 14:10:00,184.41,184.53,184.39,184.5,12900.0,157.1981,157.3004,157.181,157.2748,12900.0
2012-12-26 14:20:00,184.47,184.5,184.38,184.42,18400.0,157.2492,157.2748,157.1725,157.2066,18400.0
2012-12-26 14:30:00,184.42,184.55,184.41,184.55,12000.0,157.2066,157.3174,157.1981,157.3174,12000.0
2012-12-26 14:40:00,184.54,184.54,184.32,184.43,10900.0,157.3089,157.3089,157.1214,157.2151,10900.0
2012-12-26 14:50:00,184.42,184.7,184.39,184.6,27500.0,157.2066,157.4453,157.181,157.3601,27500.0
2012-12-26 15:00:00,184.59,184.61,184.49,184.54,4400.0,157.3515,157.3686,157.2663,157.3089,4400.0
2012-12-26 15:10:00,184.56,184.62,184.48,184.48,11200.0,157.326,157.3771,157.2578,157.2578,11200.0
2012-12-26 15:20:00,184.46,184.52,184.38,184.44,10600.0,157.2407,157.2919,157.1725,157.2237,10600.0
2012-12-26 15:30:00,184.46,184.46,184.36,184.37,21500.0,157.2407,157.2407,157.1555,157.164,21500.0
2012-12-26 15:40:00,184.35,184.36,184.12,184.18,85400.0,157.1469,157.1555,156.9509,157.002,85400.0
2012-12-26 15:50:00,184.16,184.19,183.97,183.97,858700.0,156.985,157.0106,156.823,156.823,858700.0
2012-12-27 09:30:00,184.43,184.51,183.95,184.19,65600.0,157.2151,157.2833,156.806,157.0106,65600.0
2012-12-27 09:40:00,184.25,184.6,184.21,184.41,22600.0,157.0617,157.3601,157.0276,157.1981,22600.0
2012-12-27 09:50:00,184.43,184.48,184.3,184.39,11500.0,157.2151,157.2578,157.1043,157.181,11500.0
2012-12-27 10:00:00,184.36,184.38,184.1,184.19,58400.0,157.1555,157.1725,156.9338,157.0106,58400.0
2012-12-27 10:10:00,184.17,184.23,183.63,183.63,17300.0,156.9935,157.0447,156.5332,156.5332,17300.0
2012-12-27 10:20:00,183.56,183.65,183.2,183.29,55200.0,156.4735,156.5502,156.1666,156.2434,55200.0
2012-12-27 10:30:00,183.29,183.36,183.18,183.3,10100.0,156.2434,156.303,156.1496,156.2519,10100.0
2012-12-27 10:40:00,183.28,183.54,183.27,183.54,18800.0,156.2348,156.4565,156.2263,156.4565,18800.0
2012-12-27 10:50:00,183.54,183.58,183.32,183.39,36400.0,156.4565,156.4906,156.2689,156.3286,36400.0
2012-12-27 11:00:00,183.43,183.48,183.19,183.24,28300.0,156.3627,156.4053,156.1581,156.2007,28300.0
2012-12-27 11:10:00,183.28,183.28,183.02,183.12,43300.0,156.2348,156.2348,156.0132,156.0985,43300.0
2012-12-27 11:20:00,183.1,183.21,183.01,183.07,23200.0,156.0814,156.1752,156.0047,156.0558,23200.0
2012-12-27 11:30:00,183.07,183.14,183.03,183.08,25900.0,156.0558,156.1155,156.0217,156.0644,25900.0
2012-12-27 11:40:00,183.12,183.22,182.94,183.05,23400.0,156.0985,156.1837,155.945,156.0388,23400.0
2012-12-27 11:50:00,183.02,183.04,182.76,182.87,24800.0,156.0132,156.0303,155.7916,155.8853,24800.0
2012-12-27 12:00:00,182.87,182.9,182.52,182.6,64400.0,155.8853,155.9109,155.587,155.6552,64400.0
2012-12-27 12:10:00,182.59,182.7,182.57,182.6,20800.0,155.6467,155.7404,155.6296,155.6552,20800.0
2012-12-27 12:20:00,182.56,182.59,182.42,182.44,18200.0,155.6211,155.6467,155.5017,155.5188,18200.0
2012-12-27 12:30:00,182.44,182.44,182.0,182.16,82100.0,155.5188,155.5188,155.1437,155.2801,82100.0
2012-12-27 12:40:00,182.19,182.26,182.06,182.23,24900.0,155.3057,155.3654,155.1949,155.3398,24900.0
2012-12-27 12:50:00,182.23,182.36,182.09,182.36,32600.0,155.3398,155.4506,155.2204,155.4506,32600.0
2012-12-27 13:00:00,182.36,182.7,182.32,182.62,84500.0,155.4506,155.7404,155.4165,155.6722,84500.0
2012-12-27 13:10:00,182.62,183.04,182.61,182.97,53400.0,155.6722,156.0303,155.6637,155.9706,53400.0
2012-12-27 13:20:00,182.96,182.98,182.58,182.65,26600.0,155.9621,155.9791,155.6381,155.6978,26600.0
2012-12-27 13:30:00,182.68,182.76,182.58,182.63,38900.0,155.7234,155.7916,155.6381,155.6808,38900.0
2012-12-27 13:40:00,182.65,182.67,182.48,182.53,17700.0,155.6978,155.7149,155.5529,155.5955,17700.0
2012-12-27 13:50:00,182.5,182.63,182.49,182.53,14100.0,155.5699,155.6808,155.5614,155.5955,14100.0
2012-12-27 14:00:00,182.53,182.62,182.28,182.36,29000.0,155.5955,155.6722,155.3824,155.4506,29000.0
2012-12-27 14:10:00,182.39,182.6,182.34,182.57,39900.0,155.4762,155.6552,155.4335,155.6296,39900.0
2012-12-27 14:20:00,182.57,182.59,182.38,182.38,21300.0,155.6296,155.6467,155.4676,155.4676,21300.0
2012-12-27 14:30:00,182.41,182.53,182.31,182.52,22200.0,155.4932,155.5955,155.408,155.587,22200.0
2012-12-27 14:40:00,182.51,183.35,182.47,183.1,101500.0,155.5785,156.2945,155.5444,156.0814,101500.0
2012-12-27 14:50:00,183.07,183.39,183.07,183.37,75700.0,156.0558,156.3286,156.0558,156.3116,75700.0
2012-12-27 15:00:00,183.43,183.76,183.29,183.7,49800.0,156.3627,156.644,156.2434,156.5929,49800.0
2012-12-27 15:10:00,183.73,183.73,183.51,183.64,18000.0,156.6184,156.6184,156.4309,156.5417,18000.0
2012-12-27 15:20:00,183.68,184.09,183.68,183.88,48500.0,156.5758,156.9253,156.5758,156.7463,48500.0
2012-12-27 15:30:00,183.85,184.13,183.85,184.02,40000.0,156.7207,156.9594,156.7207,156.8656,40000.0
2012-12-27 15:40:00,184.02,184.36,184.02,184.11,73000.0,156.8656,157.1555,156.8656,156.9424,73000.0
2012-12-27 15:50:00,184.11,184.35,183.86,183.89,260600.0,156.9424,157.1469,156.7293,156.7548,260600.0
2012-12-28 09:30:00,182.93,183.15,182.88,182.96,89600.0,155.9365,156.124,155.8939,155.9621,89600.0
2012-12-28 09:40:00,182.95,183.13,182.82,182.92,52800.0,155.9535,156.107,155.8427,155.928,52800.0
2012-12-28 09:50:00,182.93,183.08,182.81,183.07,26400.0,155.9365,156.0644,155.8342,156.0558,26400.0
2012-12-28 10:00:00,183.04,183.48,182.94,182.98,68200.0,156.0303,156.4053,155.945,155.9791,68200.0
2012-12-28 10:10:00,182.98,183.18,182.72,183.16,48100.0,155.9791,156.1496,155.7575,156.1325,48100.0
2012-12-28 10:20:00,183.2,183.28,183.04,183.2,22600.0,156.1666,156.2348,156.0303,156.1666,22600.0
2012-12-28 10:30:00,183.2,183.47,183.16,183.33,24600.0,156.1666,156.3968,156.1325,156.2775,24600.0
2012-12-28 10:40:00,183.28,183.96,183.25,183.75,105600.0,156.2348,156.8145,156.2093,156.6355,105600.0
2012-12-28 10:50:00,183.68,183.77,183.54,183.6,18300.0,156.5758,156.6525,156.4565,156.5076,18300.0
2012-12-28 11:00:00,183.6,183.77,183.4,183.5,13200.0,156.5076,156.6525,156.3371,156.4224,13200.0
2012-12-28 11:10:00,183.53,183.56,183.41,183.5,8900.0,156.448,156.4735,156.3457,156.4224,8900.0
2012-12-28 11:20:00,183.53,183.56,183.31,183.31,15200.0,156.448,156.4735,156.2604,156.2604,15200.0
2012-12-28 11:30:00,183.32,183.44,183.24,183.38,7500.0,156.2689,156.3712,156.2007,156.3201,7500.0
2012-12-28 11:40:00,183.4,183.53,183.38,183.49,4900.0,156.3371,156.448,156.3201,156.4139,4900.0
2012-12-28 11:50:00,183.44,183.51,183.41,183.48,7200.0,156.3712,156.4309,156.3457,156.4053,7200.0
2012-12-28 12:00:00,183.48,183.63,183.48,183.55,12300.0,156.4053,156.5332,156.4053,156.465,12300.0
2012-12-28 12:10:00,183.52,183.87,183.48,183.85,39300.0,156.4394,156.7378,156.4053,156.7207,39300.0
2012-12-28 12:20:00,183.85,183.89,183.75,183.85,10600.0,156.7207,156.7548,156.6355,156.7207,10600.0
2012-12-28 12:30:00,183.83,183.9,183.75,183.75,19700.0,156.7037,156.7634,156.6355,156.6355,19700.0
2012-12-28 12:40:00,183.78,183.78,183.56,183.71,44000.0,156.6611,156.6611,156.4735,156.6014,44000.0
2012-12-28 12:50:00,183.71,183.72,183.56,183.6,25300.0,156.6014,156.6099,156.4735,156.5076,25300.0
2012-12-28 13:00:00,183.61,183.75,183.58,183.65,40000.0,156.5161,156.6355,156.4906,156.5502,40000.0
2012-12-28 13:10:00,183.66,183.76,183.65,183.73,4200.0,156.5588,156.644,156.5502,156.6184,4200.0
2012-12-28 13:20:00,183.75,183.75,183.69,183.7,5800.0,156.6355,156.6355,156.5843,156.5929,5800.0
2012-12-28 13:30:00,183.73,183.77,183.66,183.76,5900.0,156.6184,156.6525,156.5588,156.644,5900.0
2012-12-28 13:40:00,183.71,183.81,183.69,183.69,7200.0,156.6014,156.6866,156.5843,156.5843,7200.0
2012-12-28 13:50:00,183.68,183.71,183.5,183.61,12700.0,156.5758,156.6014,156.4224,156.5161,12700.0
2012-12-28 14:00:00,183.57,183.61,183.45,183.53,27000.0,156.482,156.5161,156.3798,156.448,27000.0
2012-12-28 14:10:00,183.53,183.58,183.46,183.53,63200.0,156.448,156.4906,156.3883,156.448,63200.0
2012-12-28 14:20:00,183.52,183.65,183.47,183.51,72100.0,156.4394,156.5502,156.3968,156.4309,72100.0
2012-12-28 14:30:00,183.51,183.51,183.37,183.37,8600.0,156.4309,156.4309,156.3116,156.3116,8600.0
2012-12-28 14:40:00,183.36,183.54,183.35,183.53,9400.0,156.303,156.4565,156.2945,156.448,9400.0
2012-12-28 14:50:00,183.5,183.5,183.4,183.4,18700.0,156.4224,156.4224,156.3371,156.3371,18700.0
2012-12-28 15:00:00,183.41,183.45,183.38,183.43,5700.0,156.3457,156.3798,156.3201,156.3627,5700.0
2012-12-28 15:10:00,183.39,183.65,183.29,183.65,16800.0,156.3286,156.5502,156.2434,156.5502,16800.0
2012-12-28 15:20:00,183.62,183.69,183.5,183.52,45200.0,156.5247,156.5843,156.4224,156.4394,45200.0
2012-12-28 15:30:00,183.51,183.68,182.95,183.13,52800.0,156.4309,156.5758,155.9535,156.107,52800.0
2012-12-28 15:40:00,183.07,183.23,182.72,182.81,174500.0,156.0558,156.1922,155.7575,155.8342,174500.0
2012-12-28 15:50:00,182.8,182.88,182.52,182.59,462600.0,155.8257,155.8939,155.587,155.6467,462600.0
2012-12-31 09:30:00,182.48,182.64,182.08,182.64,106800.0,155.5529,155.6893,155.2119,155.6893,106800.0
2012-12-31 09:40:00,182.65,182.89,182.44,182.51,45100.0,155.6978,155.9024,155.5188,155.5785,45100.0
2012-12-31 09:50:00,182.55,183.11,182.43,182.97,60900.0,155.6126,156.0899,155.5103,155.9706,60900.0
2012-12-31 10:00:00,182.97,183.23,182.73,183.09,103900.0,155.9706,156.1922,155.766,156.0729,103900.0
2012-12-31 10:10:00,183.07,183.21,182.9,182.98,69900.0,156.0558,156.1752,155.9109,155.9791,69900.0
2012-12-31 10:20:00,182.99,183.69,182.97,183.47,37200.0,155.9876,156.5843,155.9706,156.3968,37200.0
2012-12-31 10:30:00,183.48,183.65,183.45,183.57,19000.0,156.4053,156.5502,156.3798,156.482,19000.0
2012-12-31 10:40:00,183.5,183.57,183.28,183.28,23500.0,156.4224,156.482,156.2348,156.2348,23500.0
2012-12-31 10:50:00,183.31,183.47,183.1,183.32,14200.0,156.2604,156.3968,156.0814,156.2689,14200.0
2012-12-31 11:00:00,183.31,183.94,183.3,183.61,54100.0,156.2604,156.7974,156.2519,156.5161,54100.0
2012-12-31 11:10:00,183.58,183.82,183.58,183.68,7700.0,156.4906,156.6952,156.4906,156.5758,7700.0
2012-12-31 11:20:00,183.74,183.8,183.56,183.63,22700.0,156.627,156.6781,156.4735,156.5332,22700.0
2012-12-31 11:30:00,183.62,183.77,183.59,183.68,11600.0,156.5247,156.6525,156.4991,156.5758,11600.0
2012-12-31 11:40:00,183.64,183.75,183.59,183.7,13900.0,156.5417,156.6355,156.4991,156.5929,13900.0
2012-12-31 11:50:00,183.67,183.7,183.57,183.68,20800.0,156.5673,156.5929,156.482,156.5758,20800.0
2012-12-31 12:00:00,183.71,183.83,183.67,183.71,9100.0,156.6014,156.7037,156.5673,156.6014,9100.0
2012-12-31 12:10:00,183.69,183.75,183.67,183.73,18700.0,156.5843,156.6355,156.5673,156.6184,18700.0
2012-12-31 12:20:00,183.7,183.74,183.69,183.69,9200.0,156.5929,156.627,156.5843,156.5843,9200.0
2012-12-31 12:30:00,183.74,183.82,183.71,183.79,9100.0,156.627,156.6952,156.6014,156.6696,9100.0
2012-12-31 12:40:00,183.86,184.55,183.84,184.48,85100.0,156.7293,157.3174,156.7122,157.2578,85100.0
2012-12-31 12:50:00,184.5,184.57,183.93,184.13,124800.0,157.2748,157.3345,156.7889,156.9594,124800.0
2012-12-31 13:00:00,184.13,184.2,183.78,184.1,90800.0,156.9594,157.0191,156.6611,156.9338,90800.0
2012-12-31 13:10:00,184.09,184.53,184.01,184.31,43600.0,156.9253,157.3004,156.8571,157.1129,43600.0
2012-12-31 13:20:00,184.32,184.54,184.29,184.47,48200.0,157.1214,157.3089,157.0958,157.2492,48200.0
2012-12-31 13:30:00,184.44,184.59,184.43,184.57,17800.0,157.2237,157.3515,157.2151,157.3345,17800.0
2012-12-31 13:40:00,184.59,184.94,184.04,184.16,135200.0,157.3515,157.6499,156.8827,156.985,135200.0
2012-12-31 13:50:00,184.1,184.33,183.96,184.16,21200.0,156.9338,157.1299,156.8145,156.985,21200.0
2012-12-31 14:00:00,184.14,184.34,184.06,184.33,12600.0,156.9679,157.1384,156.8997,157.1299,12600.0
2012-12-31 14:10:00,184.34,184.47,184.22,184.43,14800.0,157.1384,157.2492,157.0361,157.2151,14800.0
2012-12-31 14:20:00,184.44,184.63,184.43,184.61,10800.0,157.2237,157.3856,157.2151,157.3686,10800.0
2012-12-31 14:30:00,184.62,184.81,184.6,184.7,20100.0,157.3771,157.5391,157.3601,157.4453,20100.0
2012-12-31 14:40:00,184.71,185.1,184.64,184.99,26000.0,157.4538,157.7863,157.3942,157.6925,26000.0
2012-12-31 14:50:00,184.9,185.44,184.86,185.34,29700.0,157.6158,158.0761,157.5817,157.9909,29700.0
2012-12-31 15:00:00,185.37,185.58,185.26,185.43,45700.0,158.0164,158.1954,157.9227,158.0676,45700.0
2012-12-31 15:10:00,185.42,185.43,185.1,185.1,46500.0,158.0591,158.0676,157.7863,157.7863,46500.0
2012-12-31 15:20:00,185.11,185.21,184.76,184.81,52200.0,157.7948,157.88,157.4964,157.5391,52200.0
2012-12-31 15:30:00,184.87,185.26,184.87,185.24,28500.0,157.5902,157.9227,157.5902,157.9056,28500.0
2012-12-31 15:40:00,185.26,185.49,185.08,185.46,83600.0,157.9227,158.1187,157.7692,158.0932,83600.0
2012-12-31 15:50:00,185.47,185.82,185.37,185.55,406400.0,158.1017,158.4,158.0164,158.1699,406400.0
2013-01-02 09:30:00,190.09,190.29,189.52,189.62,267900.0,162.0399,162.2104,161.5541,161.6393,267900.0
2013-01-02 09:40:00,189.64,189.67,188.95,189.37,80100.0,161.6563,161.6819,161.0682,161.4262,80100.0
2013-01-02 09:50:00,189.46,189.78,189.45,189.59,97100.0,161.5029,161.7757,161.4944,161.6137,97100.0
2013-01-02 10:00:00,189.64,189.8,189.5,189.57,63900.0,161.6563,161.7927,161.537,161.5967,63900.0
2013-01-02 10:10:00,189.59,189.75,189.59,189.59,90300.0,161.6137,161.7501,161.6137,161.6137,90300.0
2013-01-02 10:20:00,189.59,189.69,189.52,189.63,17500.0,161.6137,161.699,161.5541,161.6478,17500.0
2013-01-02 10:30:00,189.62,189.64,189.42,189.45,62400.0,161.6393,161.6563,161.4688,161.4944,62400.0
2013-01-02 10:40:00,189.48,189.49,189.3,189.3,28300.0,161.52,161.5285,161.3665,161.3665,28300.0
2013-01-02 10:50:00,189.32,189.45,189.26,189.31,27800.0,161.3836,161.4944,161.3324,161.375,27800.0
2013-01-02 11:00:00,189.31,189.45,189.18,189.21,18900.0,161.375,161.4944,161.2642,161.2898,18900.0
2013-01-02 11:10:00,189.23,189.36,188.91,189.01,45600.0,161.3068,161.4177,161.0341,161.1193,45600.0
2013-01-02 11:20:00,189.0,189.23,189.0,189.16,9000.0,161.1108,161.3068,161.1108,161.2472,9000.0
2013-01-02 11:30:00,189.17,189.21,188.93,188.93,12200.0,161.2557,161.2898,161.0511,161.0511,12200.0
2013-01-02 11:40:00,188.91,189.07,188.9,188.94,20700.0,161.0341,161.1705,161.0255,161.0596,20700.0
2013-01-02 11:50:00,188.96,189.02,188.82,188.83,25100.0,161.0767,161.1278,160.9573,160.9659,25100.0
2013-01-02 12:00:00,188.84,188.96,188.8,188.91,13900.0,160.9744,161.0767,160.9403,161.0341,13900.0
2013-01-02 12:10:00,188.93,188.96,188.85,188.93,17300.0,161.0511,161.0767,160.9829,161.0511,17300.0
2013-01-02 12:20:00,188.92,188.94,188.79,188.88,54000.0,161.0426,161.0596,160.9318,161.0085,54000.0
2013-01-02 12:30:00,188.89,188.91,188.78,188.91,22500.0,161.017,161.0341,160.9232,161.0341,22500.0
2013-01-02 12:40:00,188.9,188.94,188.75,188.76,61700.0,161.0255,161.0596,160.8977,160.9062,61700.0
2013-01-02 12:50:00,188.77,188.8,188.61,188.62,6900.0,160.9147,160.9403,160.7783,160.7869,6900.0
2013-01-02 13:00:00,188.62,188.73,188.61,188.73,485900.0,160.7869,160.8806,160.7783,160.8806,485900.0
2013-01-02 13:10:00,188.75,188.8,188.69,188.8,22800.0,160.8977,160.9403,160.8465,160.9403,22800.0
2013-01-02 13:20:00,188.76,188.89,188.69,188.83,54600.0,160.9062,161.017,160.8465,160.9659,54600.0
2013-01-02 13:30:00,188.83,188.94,188.77,188.83,44100.0,160.9659,161.0596,160.9147,160.9659,44100.0
2013-01-02 13:40:00,188.81,188.88,188.78,188.84,22400.0,160.9488,161.0085,160.9232,160.9744,22400.0
2013-01-02 13:50:00,188.87,189.06,188.83,188.99,30600.0,161.0,161.1619,160.9659,161.1023,30600.0
2013-01-02 14:00:00,189.01,189.16,188.92,189.15,87600.0,161.1193,161.2472,161.0426,161.2387,87600.0
2013-01-02 14:10:00,189.15,189.32,188.97,189.15,82700.0,161.2387,161.3836,161.0852,161.2387,82700.0
2013-01-02 14:20:00,189.18,189.24,189.16,189.19,31600.0,161.2642,161.3154,161.2472,161.2727,31600.0
2013-01-02 14:30:00,189.18,189.2,188.94,188.94,18000.0,161.2642,161.2813,161.0596,161.0596,18000.0
2013-01-02 14:40:00,188.91,188.95,188.81,188.88,29700.0,161.0341,161.0682,160.9488,161.0085,29700.0
2013-01-02 14:50:00,188.91,188.99,188.89,188.95,16800.0,161.0341,161.1023,161.017,161.0682,16800.0
2013-01-02 15:00:00,188.97,189.37,188.97,189.37,89600.0,161.0852,161.4262,161.0852,161.4262,89600.0
2013-01-02 15:10:00,189.36,189.47,189.27,189.46,77700.0,161.4177,161.5114,161.3409,161.5029,77700.0
2013-01-02 15:20:00,189.46,189.55,189.27,189.41,94900.0,161.5029,161.5796,161.3409,161.4603,94900.0
2013-01-02 15:30:00,189.41,189.51,189.39,189.48,78500.0,161.4603,161.5455,161.4432,161.52,78500.0
2013-01-02 15:40:00,189.49,189.68,189.47,189.63,224200.0,161.5285,161.6904,161.5114,161.6478,224200.0
2013-01-02 15:50:00,189.64,190.42,189.62,190.39,898900.0,161.6563,162.3212,161.6393,162.2957,898900.0
2013-01-03 09:30:00,190.6,190.72,190.34,190.55,198500.0,162.4747,162.577,162.2531,162.4321,198500.0
2013-01-03 09:40:00,190.53,190.61,190.4,190.46,53100.0,162.415,162.4832,162.3042,162.3553,53100.0
2013-01-03 09:50:00,190.4,190.58,190.39,190.47,48700.0,162.3042,162.4576,162.2957,162.3639,48700.0
2013-01-03 10:00:00,190.48,190.71,190.4,190.66,97400.0,162.3724,162.5685,162.3042,162.5258,97400.0
2013-01-03 10:10:00,190.64,190.67,190.52,190.55,59700.0,162.5088,162.5344,162.4065,162.4321,59700.0
2013-01-03 10:20:00,190.55,190.64,190.53,190.58,36900.0,162.4321,162.5088,162.415,162.4576,36900.0
2013-01-03 10:30:00,190.62,190.83,190.61,190.75,41400.0,162.4917,162.6707,162.4832,162.6026,41400.0
2013-01-03 10:40:00,190.76,190.79,190.68,190.68,82700.0,162.6111,162.6367,162.5429,162.5429,82700.0
2013-01-03 10:50:00,190.66,190.86,190.66,190.85,48000.0,162.5258,162.6963,162.5258,162.6878,48000.0
2013-01-03 11:00:00,190.84,190.94,190.82,190.9,72700.0,162.6793,162.7645,162.6622,162.7304,72700.0
2013-01-03 11:10:00,190.9,191.1,190.89,191.08,69600.0,162.7304,162.9009,162.7219,162.8839,69600.0
2013-01-03 11:20:00,191.06,191.24,191.06,191.21,49700.0,162.8668,163.0202,162.8668,162.9947,49700.0
2013-01-03 11:30:00,191.19,191.4,191.18,191.36,64800.0,162.9776,163.1566,162.9691,163.1225,64800.0
2013-01-03 11:40:00,191.35,191.47,191.35,191.46,42400.0,163.114,163.2163,163.114,163.2078,42400.0
2013-01-03 11:50:00,191.47,191.56,191.45,191.52,55100.0,163.2163,163.293,163.1993,163.2589,55100.0
2013-01-03 12:00:00,191.52,191.59,191.49,191.58,49900.0,163.2589,163.3186,163.2334,163.3101,49900.0
2013-01-03 12:10:00,191.57,191.69,191.54,191.63,61700.0,163.3016,163.4038,163.276,163.3527,61700.0
2013-01-03 12:20:00,191.64,191.75,191.64,191.73,49100.0,163.3612,163.455,163.3612,163.4379,49100.0
2013-01-03 12:30:00,191.73,191.76,191.53,191.62,77400.0,163.4379,163.4635,163.2675,163.3442,77400.0
2013-01-03 12:40:00,191.62,191.62,191.48,191.54,33800.0,163.3442,163.3442,163.2248,163.276,33800.0
2013-01-03 12:50:00,191.55,191.61,191.52,191.55,31700.0,163.2845,163.3356,163.2589,163.2845,31700.0
2013-01-03 13:00:00,191.55,191.64,191.55,191.56,47600.0,163.2845,163.3612,163.2845,163.293,47600.0
2013-01-03 13:10:00,191.55,191.56,191.41,191.46,23000.0,163.2845,163.293,163.1652,163.2078,23000.0
2013-01-03 13:20:00,191.45,191.58,191.42,191.58,55700.0,163.1993,163.3101,163.1737,163.3101,55700.0
2013-01-03 13:30:00,191.58,191.71,191.55,191.69,56400.0,163.3101,163.4209,163.2845,163.4038,56400.0
2013-01-03 13:40:00,191.69,191.7,191.61,191.65,24600.0,163.4038,163.4124,163.3356,163.3697,24600.0
2013-01-03 13:50:00,191.65,191.73,191.65,191.7,27400.0,163.3697,163.4379,163.3697,163.4124,27400.0
2013-01-03 14:00:00,191.71,191.73,191.18,191.25,135400.0,163.4209,163.4379,162.9691,163.0288,135400.0
2013-01-03 14:10:00,191.24,191.28,191.09,191.21,44700.0,163.0202,163.0543,162.8924,162.9947,44700.0
2013-01-03 14:20:00,191.19,191.21,191.0,191.09,70400.0,162.9776,162.9947,162.8157,162.8924,70400.0
2013-01-03 14:30:00,191.07,191.08,190.7,190.71,63500.0,162.8753,162.8839,162.5599,162.5685,63500.0
2013-01-03 14:40:00,190.7,190.89,190.7,190.88,74200.0,162.5599,162.7219,162.5599,162.7134,74200.0
2013-01-03 14:50:00,190.86,190.99,190.86,190.89,49000.0,162.6963,162.8071,162.6963,162.7219,49000.0
2013-01-03 15:00:00,190.92,191.01,190.83,190.88,70800.0,162.7475,162.8242,162.6707,162.7134,70800.0
2013-01-03 15:10:00,190.88,190.99,190.69,190.7,54800.0,162.7134,162.8071,162.5514,162.5599,54800.0
2013-01-03 15:20:00,190.71,190.78,190.45,190.52,91700.0,162.5685,162.6281,162.3468,162.4065,91700.0
2013-01-03 15:30:00,190.5,190.51,190.24,190.33,80300.0,162.3894,162.398,162.1678,162.2445,80300.0
2013-01-03 15:40:00,190.34,190.61,190.32,190.56,59700.0,162.2531,162.4832,162.236,162.4406,59700.0
2013-01-03 15:50:00,190.57,190.76,190.15,190.76,272400.0,162.4491,162.6111,162.0911,162.6111,272400.0
2013-01-04 09:30:00,191.36,191.49,190.51,190.62,70100.0,163.1225,163.2334,162.398,162.4917,70100.0
2013-01-04 09:40:00,190.64,191.03,190.64,191.01,30100.0,162.5088,162.8412,162.5088,162.8242,30100.0
2013-01-04 09:50:00,191.0,191.29,190.92,191.27,69800.0,162.8157,163.0629,162.7475,163.0458,69800.0
2013-01-04 10:00:00,191.34,191.43,191.03,191.13,92200.0,163.1055,163.1822,162.8412,162.9265,92200.0
2013-01-04 10:10:00,191.12,191.51,191.12,191.47,67200.0,162.918,163.2504,162.918,163.2163,67200.0
2013-01-04 10:20:00,191.46,191.62,191.42,191.52,63300.0,163.2078,163.3442,163.1737,163.2589,63300.0
2013-01-04 10:30:00,191.53,191.59,191.3,191.39,22300.0,163.2675,163.3186,163.0714,163.1481,22300.0
2013-01-04 10:40:00,191.38,191.39,191.17,191.39,32100.0,163.1396,163.1481,162.9606,163.1481,32100.0
2013-01-04 10:50:00,191.36,191.41,191.24,191.28,35100.0,163.1225,163.1652,163.0202,163.0543,35100.0
2013-01-04 11:00:00,191.28,191.54,191.28,191.34,27000.0,163.0543,163.276,163.0543,163.1055,27000.0
2013-01-04 11:10:00,191.36,191.51,191.36,191.43,13300.0,163.1225,163.2504,163.1225,163.1822,13300.0
2013-01-04 11:20:00,191.4,191.55,191.39,191.44,5900.0,163.1566,163.2845,163.1481,163.1907,5900.0
2013-01-04 11:30:00,191.44,191.69,191.44,191.59,28700.0,163.1907,163.4038,163.1907,163.3186,28700.0
2013-01-04 11:40:00,191.56,191.73,191.54,191.69,8200.0,163.293,163.4379,163.276,163.4038,8200.0
2013-01-04 11:50:00,191.67,191.84,191.64,191.65,30700.0,163.3868,163.5317,163.3612,163.3697,30700.0
2013-01-04 12:00:00,191.63,191.8,191.63,191.75,22800.0,163.3527,163.4976,163.3527,163.455,22800.0
2013-01-04 12:10:00,191.75,191.8,191.67,191.68,18600.0,163.455,163.4976,163.3868,163.3953,18600.0
2013-01-04 12:20:00,191.69,191.76,191.67,191.76,23300.0,163.4038,163.4635,163.3868,163.4635,23300.0
2013-01-04 12:30:00,191.76,191.81,191.68,191.7,18100.0,163.4635,163.5061,163.3953,163.4124,18100.0
2013-01-04 12:40:00,191.67,191.7,191.64,191.69,17200.0,163.3868,163.4124,163.3612,163.4038,17200.0
2013-01-04 12:50:00,191.7,191.7,191.58,191.65,15800.0,163.4124,163.4124,163.3101,163.3697,15800.0
2013-01-04 13:00:00,191.6,191.63,191.53,191.59,6800.0,163.3271,163.3527,163.2675,163.3186,6800.0
2013-01-04 13:10:00,191.61,191.63,191.58,191.62,12000.0,163.3356,163.3527,163.3101,163.3442,12000.0
2013-01-04 13:20:00,191.64,191.72,191.58,191.7,8000.0,163.3612,163.4294,163.3101,163.4124,8000.0
2013-01-04 13:30:00,191.71,191.76,191.7,191.75,21900.0,163.4209,163.4635,163.4124,163.455,21900.0
2013-01-04 13:40:00,191.74,191.86,191.7,191.85,55300.0,163.4465,163.5488,163.4124,163.5402,55300.0
2013-01-04 13:50:00,191.85,191.86,191.72,191.84,30000.0,163.5402,163.5488,163.4294,163.5317,30000.0
2013-01-04 14:00:00,191.86,191.94,191.84,191.9,15800.0,163.5488,163.617,163.5317,163.5829,15800.0
2013-01-04 14:10:00,191.9,191.94,191.84,191.87,41200.0,163.5829,163.617,163.5317,163.5573,41200.0
2013-01-04 14:20:00,191.89,191.98,191.84,191.98,22400.0,163.5743,163.6511,163.5317,163.6511,22400.0
2013-01-04 14:30:00,191.97,191.98,191.88,191.97,8100.0,163.6425,163.6511,163.5658,163.6425,8100.0
2013-01-04 14:40:00,191.96,192.01,191.9,191.92,44000.0,163.634,163.6766,163.5829,163.5999,44000.0
2013-01-04 14:50:00,191.92,192.07,191.92,192.07,28400.0,163.5999,163.7278,163.5999,163.7278,28400.0
2013-01-04 15:00:00,192.05,192.1,191.97,191.99,30200.0,163.7107,163.7533,163.6425,163.6596,30200.0
2013-01-04 15:10:00,192.01,192.09,192.0,192.02,19400.0,163.6766,163.7448,163.6681,163.6851,19400.0
2013-01-04 15:20:00,192.02,192.17,192.02,192.12,44400.0,163.6851,163.813,163.6851,163.7704,44400.0
2013-01-04 15:30:00,192.13,192.2,192.11,192.17,65900.0,163.7789,163.8386,163.7619,163.813,65900.0
2013-01-04 15:40:00,192.19,192.24,191.98,191.99,96400.0,163.8301,163.8727,163.6511,163.6596,96400.0
2013-01-04 15:50:00,192.01,192.13,191.98,192.1,183900.0,163.6766,163.7789,163.6511,163.7533,183900.0
2013-01-07 09:30:00,191.36,191.53,191.13,191.34,166100.0,163.1225,163.2675,162.9265,163.1055,166100.0
2013-01-07 09:40:00,191.34,191.49,191.16,191.25,62300.0,163.1055,163.2334,162.9521,163.0288,62300.0
2013-01-07 09:50:00,191.24,191.39,191.1,191.37,43100.0,163.0202,163.1481,162.9009,163.1311,43100.0
2013-01-07 10:00:00,191.38,191.47,191.33,191.43,27300.0,163.1396,163.2163,163.097,163.1822,27300.0
2013-01-07 10:10:00,191.45,191.52,191.34,191.35,15900.0,163.1993,163.2589,163.1055,163.114,15900.0
2013-01-07 10:20:00,191.37,191.48,191.27,191.48,12900.0,163.1311,163.2248,163.0458,163.2248,12900.0
2013-01-07 10:30:00,191.47,191.6,191.45,191.51,19500.0,163.2163,163.3271,163.1993,163.2504,19500.0
2013-01-07 10:40:00,191.52,191.63,191.49,191.55,13500.0,163.2589,163.3527,163.2334,163.2845,13500.0
2013-01-07 10:50:00,191.58,191.58,191.4,191.42,155800.0,163.3101,163.3101,163.1566,163.1737,155800.0
2013-01-07 11:00:00,191.43,191.51,191.39,191.48,17700.0,163.1822,163.2504,163.1481,163.2248,17700.0
2013-01-07 11:10:00,191.49,191.53,191.33,191.43,24800.0,163.2334,163.2675,163.097,163.1822,24800.0
2013-01-07 11:20:00,191.42,191.55,191.36,191.45,31100.0,163.1737,163.2845,163.1225,163.1993,31100.0
2013-01-07 11:30:00,191.48,191.49,191.36,191.36,5200.0,163.2248,163.2334,163.1225,163.1225,5200.0
2013-01-07 11:40:00,191.39,191.4,191.2,191.22,24400.0,163.1481,163.1566,162.9861,163.0032,24400.0
2013-01-07 11:50:00,191.24,191.24,191.09,191.09,50500.0,163.0202,163.0202,162.8924,162.8924,50500.0
2013-01-07 12:00:00,191.09,191.12,191.0,191.1,15300.0,162.8924,162.918,162.8157,162.9009,15300.0
2013-01-07 12:10:00,191.09,191.25,191.06,191.25,15400.0,162.8924,163.0288,162.8668,163.0288,15400.0
2013-01-07 12:20:00,191.23,191.25,191.09,191.25,17500.0,163.0117,163.0288,162.8924,163.0288,17500.0
2013-01-07 12:30:00,191.23,191.36,191.23,191.35,30200.0,163.0117,163.1225,163.0117,163.114,30200.0
2013-01-07 12:40:00,191.37,191.41,191.31,191.4,16400.0,163.1311,163.1652,163.0799,163.1566,16400.0
2013-01-07 12:50:00,191.42,191.43,191.29,191.3,13100.0,163.1737,163.1822,163.0629,163.0714,13100.0
2013-01-07 13:00:00,191.34,191.43,191.29,191.39,8500.0,163.1055,163.1822,163.0629,163.1481,8500.0
2013-01-07 13:10:00,191.39,191.44,191.36,191.41,15700.0,163.1481,163.1907,163.1225,163.1652,15700.0
2013-01-07 13:20:00,191.41,191.43,191.38,191.39,7200.0,163.1652,163.1822,163.1396,163.1481,7200.0
2013-01-07 13:30:00,191.41,191.41,191.26,191.28,19100.0,163.1652,163.1652,163.0373,163.0543,19100.0
2013-01-07 13:40:00,191.29,191.3,191.13,191.21,10400.0,163.0629,163.0714,162.9265,162.9947,10400.0
2013-01-07 13:50:00,191.21,191.34,191.2,191.28,11400.0,162.9947,163.1055,162.9861,163.0543,11400.0
2013-01-07 14:00:00,191.31,191.36,191.28,191.35,27400.0,163.0799,163.1225,163.0543,163.114,27400.0
2013-01-07 14:10:00,191.33,191.43,191.32,191.42,26800.0,163.097,163.1822,163.0884,163.1737,26800.0
2013-01-07 14:20:00,191.46,191.62,191.43,191.56,30700.0,163.2078,163.3442,163.1822,163.293,30700.0
2013-01-07 14:30:00,191.59,191.67,191.55,191.6,39000.0,163.3186,163.3868,163.2845,163.3271,39000.0
2013-01-07 14:40:00,191.63,191.66,191.57,191.62,17700.0,163.3527,163.3783,163.3016,163.3442,17700.0
2013-01-07 14:50:00,191.61,191.67,191.55,191.62,47200.0,163.3356,163.3868,163.2845,163.3442,47200.0
2013-01-07 15:00:00,191.63,191.66,191.59,191.59,16500.0,163.3527,163.3783,163.3186,163.3186,16500.0
2013-01-07 15:10:00,191.62,191.7,191.58,191.68,35400.0,163.3442,163.4124,163.3101,163.3953,35400.0
2013-01-07 15:20:00,191.69,191.84,191.65,191.75,54100.0,163.4038,163.5317,163.3697,163.455,54100.0
2013-01-07 15:30:00,191.75,191.81,191.56,191.56,36000.0,163.455,163.5061,163.293,163.293,36000.0
2013-01-07 15:40:00,191.59,191.7,191.57,191.69,69300.0,163.3186,163.4124,163.3016,163.4038,69300.0
2013-01-07 15:50:00,191.65,191.7,191.43,191.51,192300.0,163.3697,163.4124,163.1822,163.2504,192300.0
2013-01-08 09:30:00,191.33,191.8,191.23,191.49,79000.0,163.097,163.4976,163.0117,163.2334,79000.0
2013-01-08 09:40:00,191.51,191.71,191.44,191.46,60900.0,163.2504,163.4209,163.1907,163.2078,60900.0
2013-01-08 09:50:00,191.43,191.48,191.29,191.36,26900.0,163.1822,163.2248,163.0629,163.1225,26900.0
2013-01-08 10:00:00,191.36,191.36,191.04,191.17,35200.0,163.1225,163.1225,162.8498,162.9606,35200.0
2013-01-08 10:10:00,191.18,191.19,190.77,190.86,46300.0,162.9691,162.9776,162.6196,162.6963,46300.0
2013-01-08 10:20:00,190.84,190.9,190.72,190.87,14000.0,162.6793,162.7304,162.577,162.7048,14000.0
2013-01-08 10:30:00,190.84,190.9,190.57,190.57,21900.0,162.6793,162.7304,162.4491,162.4491,21900.0
2013-01-08 10:40:00,190.6,190.75,190.56,190.73,11700.0,162.4747,162.6026,162.4406,162.5855,11700.0
2013-01-08 10:50:00,190.7,190.77,190.6,190.64,6800.0,162.5599,162.6196,162.4747,162.5088,6800.0
2013-01-08 11:00:00,190.6,190.67,190.47,190.47,12600.0,162.4747,162.5344,162.3639,162.3639,12600.0
2013-01-08 11:10:00,190.41,190.51,190.37,190.41,17300.0,162.3127,162.398,162.2786,162.3127,17300.0
2013-01-08 11:20:00,190.39,190.46,190.37,190.43,11700.0,162.2957,162.3553,162.2786,162.3298,11700.0
2013-01-08 11:30:00,190.43,190.64,190.42,190.61,9100.0,162.3298,162.5088,162.3212,162.4832,9100.0
2013-01-08 11:40:00,190.65,190.76,190.63,190.74,14100.0,162.5173,162.6111,162.5003,162.594,14100.0
2013-01-08 11:50:00,190.76,190.84,190.71,190.83,16500.0,162.6111,162.6793,162.5685,162.6707,16500.0
2013-01-08 12:00:00,190.83,190.98,190.82,190.86,18500.0,162.6707,162.7986,162.6622,162.6963,18500.0
2013-01-08 12:10:00,190.87,190.89,190.8,190.85,17500.0,162.7048,162.7219,162.6452,162.6878,17500.0
2013-01-08 12:20:00,190.81,190.84,190.72,190.73,15900.0,162.6537,162.6793,162.577,162.5855,15900.0
2013-01-08 12:30:00,190.76,190.8,190.6,190.61,29000.0,162.6111,162.6452,162.4747,162.4832,29000.0
2013-01-08 12:40:00,190.66,190.68,190.6,190.61,4600.0,162.5258,162.5429,162.4747,162.4832,4600.0
2013-01-08 12:50:00,190.62,190.65,190.57,190.64,20800.0,162.4917,162.5173,162.4491,162.5088,20800.0
2013-01-08 13:00:00,190.64,190.81,190.63,190.73,22800.0,162.5088,162.6537,162.5003,162.5855,22800.0
2013-01-08 13:10:00,190.72,190.85,190.72,190.81,12200.0,162.577,162.6878,162.577,162.6537,12200.0
2013-01-08 13:20:00,190.87,190.93,190.84,190.88,8300.0,162.7048,162.756,162.6793,162.7134,8300.0
2013-01-08 13:30:00,190.89,191.0,190.86,190.89,10900.0,162.7219,162.8157,162.6963,162.7219,10900.0
2013-01-08 13:40:00,190.9,190.92,190.82,190.86,10100.0,162.7304,162.7475,162.6622,162.6963,10100.0
2013-01-08 13:50:00,190.86,190.97,190.85,190.93,18200.0,162.6963,162.7901,162.6878,162.756,18200.0
2013-01-08 14:00:00,190.95,191.08,190.91,190.92,31700.0,162.773,162.8839,162.7389,162.7475,31700.0
2013-01-08 14:10:00,190.96,190.99,190.91,190.92,12300.0,162.7816,162.8071,162.7389,162.7475,12300.0
2013-01-08 14:20:00,190.88,190.95,190.85,190.85,12700.0,162.7134,162.773,162.6878,162.6878,12700.0
2013-01-08 14:30:00,190.87,190.89,190.71,190.77,14600.0,162.7048,162.7219,162.5685,162.6196,14600.0
2013-01-08 14:40:00,190.77,190.84,190.71,190.84,6000.0,162.6196,162.6793,162.5685,162.6793,6000.0
2013-01-08 14:50:00,190.82,190.85,190.77,190.82,10200.0,162.6622,162.6878,162.6196,162.6622,10200.0
2013-01-08 15:00:00,190.83,190.94,190.8,190.94,30100.0,162.6707,162.7645,162.6452,162.7645,30100.0
2013-01-08 15:10:00,190.92,191.02,190.89,191.0,29000.0,162.7475,162.8327,162.7219,162.8157,29000.0
2013-01-08 15:20:00,190.99,191.21,190.99,191.08,24200.0,162.8071,162.9947,162.8071,162.8839,24200.0
2013-01-08 15:30:00,191.07,191.1,190.89,190.89,37600.0,162.8753,162.9009,162.7219,162.7219,37600.0
2013-01-08 15:40:00,190.88,190.93,190.8,190.83,48800.0,162.7134,162.756,162.6452,162.6707,48800.0
2013-01-08 15:50:00,190.84,191.11,190.84,191.09,126400.0,162.6793,162.9094,162.6793,162.8924,126400.0
2013-01-09 09:30:00,191.66,191.89,191.55,191.82,60500.0,163.3783,163.5743,163.2845,163.5147,60500.0
2013-01-09 09:40:00,191.84,191.84,191.49,191.63,15400.0,163.5317,163.5317,163.2334,163.3527,15400.0
2013-01-09 09:50:00,191.71,192.0,191.65,191.94,58200.0,163.4209,163.6681,163.3697,163.617,58200.0
2013-01-09 10:00:00,191.94,192.11,191.9,192.04,35500.0,163.617,163.7619,163.5829,163.7022,35500.0
2013-01-09 10:10:00,192.01,192.31,192.01,192.28,34800.0,163.6766,163.9324,163.6766,163.9068,34800.0
2013-01-09 10:20:00,192.28,192.3,192.17,192.26,79400.0,163.9068,163.9238,163.813,163.8897,79400.0
2013-01-09 10:30:00,192.26,192.31,192.07,192.14,28000.0,163.8897,163.9324,163.7278,163.7874,28000.0
2013-01-09 10:40:00,192.14,192.17,191.92,191.94,29500.0,163.7874,163.813,163.5999,163.617,29500.0
2013-01-09 10:50:00,191.94,192.13,191.94,192.13,38300.0,163.617,163.7789,163.617,163.7789,38300.0
2013-01-09 11:00:00,192.11,192.22,192.08,192.2,17500.0,163.7619,163.8556,163.7363,163.8386,17500.0
2013-01-09 11:10:00,192.18,192.18,192.08,192.09,11200.0,163.8215,163.8215,163.7363,163.7448,11200.0
2013-01-09 11:20:00,192.1,192.14,192.01,192.14,20500.0,163.7533,163.7874,163.6766,163.7874,20500.0
2013-01-09 11:30:00,192.14,192.25,192.12,192.15,23100.0,163.7874,163.8812,163.7704,163.796,23100.0
2013-01-09 11:40:00,192.16,192.27,192.15,192.27,17200.0,163.8045,163.8983,163.796,163.8983,17200.0
2013-01-09 11:50:00,192.26,192.27,192.03,192.08,14400.0,163.8897,163.8983,163.6937,163.7363,14400.0
2013-01-09 12:00:00,192.14,192.21,192.13,192.19,12800.0,163.7874,163.8471,163.7789,163.8301,12800.0
2013-01-09 12:10:00,192.18,192.25,192.07,192.13,22400.0,163.8215,163.8812,163.7278,163.7789,22400.0
2013-01-09 12:20:00,192.17,192.17,192.06,192.13,8400.0,163.813,163.813,163.7192,163.7789,8400.0
2013-01-09 12:30:00,192.13,192.17,192.01,192.01,26500.0,163.7789,163.813,163.6766,163.6766,26500.0
2013-01-09 12:40:00,192.04,192.06,191.76,191.91,38000.0,163.7022,163.7192,163.4635,163.5914,38000.0
2013-01-09 12:50:00,191.93,191.95,191.87,191.95,16700.0,163.6084,163.6255,163.5573,163.6255,16700.0
2013-01-09 13:00:00,191.95,192.01,191.9,191.92,13500.0,163.6255,163.6766,163.5829,163.5999,13500.0
2013-01-09 13:10:00,191.93,192.03,191.84,192.03,29200.0,163.6084,163.6937,163.5317,163.6937,29200.0
2013-01-09 13:20:00,191.97,192.05,191.96,192.04,5800.0,163.6425,163.7107,163.634,163.7022,5800.0
2013-01-09 13:30:00,192.06,192.13,191.99,192.12,22600.0,163.7192,163.7789,163.6596,163.7704,22600.0
2013-01-09 13:40:00,192.11,192.13,192.02,192.08,8900.0,163.7619,163.7789,163.6851,163.7363,8900.0
2013-01-09 13:50:00,192.09,192.09,192.01,192.04,5600.0,163.7448,163.7448,163.6766,163.7022,5600.0
2013-01-09 14:00:00,192.05,192.16,192.02,192.1,11200.0,163.7107,163.8045,163.6851,163.7533,11200.0
2013-01-09 14:10:00,192.11,192.21,192.1,192.15,26500.0,163.7619,163.8471,163.7533,163.796,26500.0
2013-01-09 14:20:00,192.15,192.16,192.09,192.15,16200.0,163.796,163.8045,163.7448,163.796,16200.0
2013-01-09 14:30:00,192.19,192.22,192.06,192.12,34400.0,163.8301,163.8556,163.7192,163.7704,34400.0
2013-01-09 14:40:00,192.13,192.15,192.06,192.09,16400.0,163.7789,163.796,163.7192,163.7448,16400.0
2013-01-09 14:50:00,192.09,192.12,191.96,192.0,17300.0,163.7448,163.7704,163.634,163.6681,17300.0
2013-01-09 15:00:00,191.97,192.0,191.88,191.93,15100.0,163.6425,163.6681,163.5658,163.6084,15100.0
2013-01-09 15:10:00,191.91,192.04,191.87,191.96,31000.0,163.5914,163.7022,163.5573,163.634,31000.0
2013-01-09 15:20:00,191.97,192.16,191.95,192.15,37300.0,163.6425,163.8045,163.6255,163.796,37300.0
2013-01-09 15:30:00,192.13,192.15,191.98,192.02,24200.0,163.7789,163.796,163.6511,163.6851,24200.0
2013-01-09 15:40:00,192.04,192.11,191.96,192.06,44600.0,163.7022,163.7619,163.634,163.7192,44600.0
2013-01-09 15:50:00,192.05,192.22,191.95,192.18,246500.0,163.7107,163.8556,163.6255,163.8215,246500.0
2013-01-10 09:30:00,193.2,193.28,192.53,192.59,187000.0,164.691,164.7592,164.1199,164.171,187000.0
2013-01-10 09:40:00,192.57,192.57,192.14,192.25,95000.0,164.154,164.154,163.7874,163.8812,95000.0
2013-01-10 09:50:00,192.24,192.44,192.13,192.39,58700.0,163.8727,164.0432,163.7789,164.0006,58700.0
2013-01-10 10:00:00,192.38,192.43,192.21,192.38,38400.0,163.992,164.0346,163.8471,163.992,38400.0
2013-01-10 10:10:00,192.4,192.45,192.16,192.3,32000.0,164.0091,164.0517,163.8045,163.9238,32000.0
2013-01-10 10:20:00,192.34,192.38,192.08,192.08,42600.0,163.9579,163.992,163.7363,163.7363,42600.0
2013-01-10 10:30:00,192.08,192.11,191.82,191.91,64900.0,163.7363,163.7619,163.5147,163.5914,64900.0
2013-01-10 10:40:00,191.88,191.93,191.8,191.88,16800.0,163.5658,163.6084,163.4976,163.5658,16800.0
2013-01-10 10:50:00,191.85,192.03,191.79,191.79,34100.0,163.5402,163.6937,163.4891,163.4891,34100.0
2013-01-10 11:00:00,191.78,191.83,191.69,191.76,31600.0,163.4806,163.5232,163.4038,163.4635,31600.0
2013-01-10 11:10:00,191.82,191.82,191.5,191.54,38300.0,163.5147,163.5147,163.2419,163.276,38300.0
2013-01-10 11:20:00,191.58,191.76,191.55,191.75,17200.0,163.3101,163.4635,163.2845,163.455,17200.0
2013-01-10 11:30:00,191.77,191.82,191.7,191.71,10000.0,163.472,163.5147,163.4124,163.4209,10000.0
2013-01-10 11:40:00,191.74,191.79,191.67,191.75,10600.0,163.4465,163.4891,163.3868,163.455,10600.0
2013-01-10 11:50:00,191.76,191.83,191.64,191.83,37300.0,163.4635,163.5232,163.3612,163.5232,37300.0
2013-01-10 12:00:00,191.77,191.82,191.75,191.77,15700.0,163.472,163.5147,163.455,163.472,15700.0
2013-01-10 12:10:00,191.74,191.9,191.74,191.88,33300.0,163.4465,163.5829,163.4465,163.5658,33300.0
2013-01-10 12:20:00,191.92,191.95,191.85,191.89,18600.0,163.5999,163.6255,163.5402,163.5743,18600.0
2013-01-10 12:30:00,191.91,191.96,191.89,191.93,28900.0,163.5914,163.634,163.5743,163.6084,28900.0
2013-01-10 12:40:00,191.94,191.98,191.86,191.92,11200.0,163.617,163.6511,163.5488,163.5999,11200.0
2013-01-10 12:50:00,191.9,192.13,191.86,192.13,79500.0,163.5829,163.7789,163.5488,163.7789,79500.0
2013-01-10 13:00:00,192.18,192.19,192.0,192.02,18900.0,163.8215,163.8301,163.6681,163.6851,18900.0
2013-01-10 13:10:00,192.02,192.02,191.94,192.0,26200.0,163.6851,163.6851,163.617,163.6681,26200.0
2013-01-10 13:20:00,192.0,192.11,192.0,192.05,27800.0,163.6681,163.7619,163.6681,163.7107,27800.0
2013-01-10 13:30:00,192.04,192.07,192.01,192.02,10800.0,163.7022,163.7278,163.6766,163.6851,10800.0
2013-01-10 13:40:00,192.03,192.09,192.01,192.04,33200.0,163.6937,163.7448,163.6766,163.7022,33200.0
2013-01-10 13:50:00,192.04,192.15,191.99,192.07,19600.0,163.7022,163.796,163.6596,163.7278,19600.0
2013-01-10 14:00:00,192.06,192.11,192.03,192.09,18500.0,163.7192,163.7619,163.6937,163.7448,18500.0
2013-01-10 14:10:00,192.08,192.1,192.02,192.03,29800.0,163.7363,163.7533,163.6851,163.6937,29800.0
2013-01-10 14:20:00,192.07,192.07,191.94,191.96,9300.0,163.7278,163.7278,163.617,163.634,9300.0
2013-01-10 14:30:00,191.99,192.07,191.95,192.03,12800.0,163.6596,163.7278,163.6255,163.6937,12800.0
2013-01-10 14:40:00,192.05,192.25,192.04,192.22,22500.0,163.7107,163.8812,163.7022,163.8556,22500.0
2013-01-10 14:50:00,192.21,192.41,192.21,192.35,60100.0,163.8471,164.0176,163.8471,163.9665,60100.0
2013-01-10 15:00:00,192.35,192.44,192.33,192.41,29400.0,163.9665,164.0432,163.9494,164.0176,29400.0
2013-01-10 15:10:00,192.42,192.5,192.38,192.45,27800.0,164.0261,164.0943,163.992,164.0517,27800.0
2013-01-10 15:20:00,192.46,192.55,192.44,192.52,96100.0,164.0602,164.1369,164.0432,164.1114,96100.0
2013-01-10 15:30:00,192.52,192.63,192.51,192.53,23200.0,164.1114,164.2051,164.1028,164.1199,23200.0
2013-01-10 15:40:00,192.53,192.57,192.49,192.53,61200.0,164.1199,164.154,164.0858,164.1199,61200.0
2013-01-10 15:50:00,192.53,192.54,192.37,192.47,175300.0,164.1199,164.1284,163.9835,164.0687,175300.0
2013-01-11 09:30:00,192.57,192.75,192.37,192.4,68400.0,164.154,164.3074,163.9835,164.0091,68400.0
2013-01-11 09:40:00,192.42,192.63,192.24,192.3,92100.0,164.0261,164.2051,163.8727,163.9238,92100.0
2013-01-11 09:50:00,192.28,192.35,192.14,192.17,26700.0,163.9068,163.9665,163.7874,163.813,26700.0
2013-01-11 10:00:00,192.17,192.25,191.81,191.81,48100.0,163.813,163.8812,163.5061,163.5061,48100.0
2013-01-11 10:10:00,191.83,192.04,191.8,191.95,28600.0,163.5232,163.7022,163.4976,163.6255,28600.0
2013-01-11 10:20:00,191.85,191.88,191.74,191.8,28600.0,163.5402,163.5658,163.4465,163.4976,28600.0
2013-01-11 10:30:00,191.77,191.9,191.75,191.89,19800.0,163.472,163.5829,163.455,163.5743,19800.0
2013-01-11 10:40:00,191.94,192.04,191.94,192.01,30800.0,163.617,163.7022,163.617,163.6766,30800.0
2013-01-11 10:50:00,192.02,192.09,191.94,192.05,32000.0,163.6851,163.7448,163.617,163.7107,32000.0
2013-01-11 11:00:00,192.02,192.2,192.01,192.01,40600.0,163.6851,163.8386,163.6766,163.6766,40600.0
2013-01-11 11:10:00,192.0,192.12,191.99,192.0,44000.0,163.6681,163.7704,163.6596,163.6681,44000.0
2013-01-11 11:20:00,192.0,192.1,191.68,191.68,26200.0,163.6681,163.7533,163.3953,163.3953,26200.0
2013-01-11 11:30:00,191.68,191.78,191.63,191.75,13900.0,163.3953,163.4806,163.3527,163.455,13900.0
2013-01-11 11:40:00,191.79,191.89,191.76,191.89,8300.0,163.4891,163.5743,163.4635,163.5743,8300.0
2013-01-11 11:50:00,191.88,192.14,191.88,192.1,16900.0,163.5658,163.7874,163.5658,163.7533,16900.0
2013-01-11 12:00:00,192.11,192.16,192.06,192.16,7100.0,163.7619,163.8045,163.7192,163.8045,7100.0
2013-01-11 12:10:00,192.16,192.19,192.04,192.04,9000.0,163.8045,163.8301,163.7022,163.7022,9000.0
2013-01-11 12:20:00,192.02,192.06,191.98,191.98,7700.0,163.6851,163.7192,163.6511,163.6511,7700.0
2013-01-11 12:30:00,191.93,191.96,191.86,191.94,7500.0,163.6084,163.634,163.5488,163.617,7500.0
2013-01-11 12:40:00,191.93,192.03,191.93,191.99,5700.0,163.6084,163.6937,163.6084,163.6596,5700.0
2013-01-11 12:50:00,192.05,192.06,191.95,192.0,9000.0,163.7107,163.7192,163.6255,163.6681,9000.0
2013-01-11 13:00:00,192.03,192.03,191.96,191.98,10200.0,163.6937,163.6937,163.634,163.6511,10200.0
2013-01-11 13:10:00,191.96,192.07,191.92,192.02,12900.0,163.634,163.7278,163.5999,163.6851,12900.0
2013-01-11 13:20:00,192.04,192.08,191.97,192.0,14000.0,163.7022,163.7363,163.6425,163.6681,14000.0
2013-01-11 13:30:00,192.0,192.15,192.0,192.11,12500.0,163.6681,163.796,163.6681,163.7619,12500.0
2013-01-11 13:40:00,192.09,192.09,191.84,191.97,10900.0,163.7448,163.7448,163.5317,163.6425,10900.0
2013-01-11 13:50:00,191.97,191.99,191.92,191.92,4500.0,163.6425,163.6596,163.5999,163.5999,4500.0
2013-01-11 14:00:00,192.02,192.06,191.94,192.05,5800.0,163.6851,163.7192,163.617,163.7107,5800.0
2013-01-11 14:10:00,192.09,192.19,192.08,192.13,8800.0,163.7448,163.8301,163.7363,163.7789,8800.0
2013-01-11 14:20:00,192.08,192.18,192.08,192.18,8100.0,163.7363,163.8215,163.7363,163.8215,8100.0
2013-01-11 14:30:00,192.19,192.25,192.19,192.25,6800.0,163.8301,163.8812,163.8301,163.8812,6800.0
2013-01-11 14:40:00,192.26,192.27,192.11,192.11,6400.0,163.8897,163.8983,163.7619,163.7619,6400.0
2013-01-11 14:50:00,192.14,192.18,192.11,192.11,62000.0,163.7874,163.8215,163.7619,163.7619,62000.0
2013-01-11 15:00:00,192.1,192.13,191.99,192.09,17000.0,163.7533,163.7789,163.6596,163.7448,17000.0
2013-01-11 15:10:00,192.06,192.15,192.05,192.13,10800.0,163.7192,163.796,163.7107,163.7789,10800.0
2013-01-11 15:20:00,192.15,192.35,192.15,192.3,24200.0,163.796,163.9665,163.796,163.9238,24200.0
2013-01-11 15:30:00,192.29,192.32,192.19,192.2,14100.0,163.9153,163.9409,163.8301,163.8386,14100.0
2013-01-11 15:40:00,192.21,192.38,192.21,192.35,152500.0,163.8471,163.992,163.8471,163.9665,152500.0
2013-01-11 15:50:00,192.35,192.42,192.28,192.32,91500.0,163.9665,164.0261,163.9068,163.9409,91500.0
2013-01-14 09:30:00,192.11,192.86,192.08,192.86,105100.0,163.7619,164.4012,163.7363,164.4012,105100.0
2013-01-14 09:40:00,192.86,193.07,192.75,192.76,167300.0,164.4012,164.5802,164.3074,164.316,167300.0
2013-01-14 09:50:00,192.74,192.83,192.37,192.49,55400.0,164.2989,164.3756,163.9835,164.0858,55400.0
2013-01-14 10:00:00,192.51,192.52,192.3,192.38,37800.0,164.1028,164.1114,163.9238,163.992,37800.0
2013-01-14 10:10:00,192.36,192.46,192.31,192.31,33300.0,163.975,164.0602,163.9324,163.9324,33300.0
2013-01-14 10:20:00,192.32,192.33,192.01,192.15,133600.0,163.9409,163.9494,163.6766,163.796,133600.0
2013-01-14 10:30:00,192.15,192.35,192.14,192.24,69900.0,163.796,163.9665,163.7874,163.8727,69900.0
2013-01-14 10:40:00,192.24,192.46,192.24,192.45,54000.0,163.8727,164.0602,163.8727,164.0517,54000.0
2013-01-14 10:50:00,192.43,192.45,192.28,192.28,17200.0,164.0346,164.0517,163.9068,163.9068,17200.0
2013-01-14 11:00:00,192.3,192.4,192.29,192.31,32400.0,163.9238,164.0091,163.9153,163.9324,32400.0
2013-01-14 11:10:00,192.31,192.37,192.24,192.24,219600.0,163.9324,163.9835,163.8727,163.8727,219600.0
2013-01-14 11:20:00,192.25,192.37,192.2,192.33,14300.0,163.8812,163.9835,163.8386,163.9494,14300.0
2013-01-14 11:30:00,192.35,192.38,192.27,192.3,22200.0,163.9665,163.992,163.8983,163.9238,22200.0
2013-01-14 11:40:00,192.28,192.39,192.23,192.39,25900.0,163.9068,164.0006,163.8642,164.0006,25900.0
2013-01-14 11:50:00,192.39,192.51,192.39,192.45,12200.0,164.0006,164.1028,164.0006,164.0517,12200.0
2013-01-14 12:00:00,192.5,192.52,192.37,192.37,9000.0,164.0943,164.1114,163.9835,163.9835,9000.0
2013-01-14 12:10:00,192.35,192.46,192.3,192.32,15500.0,163.9665,164.0602,163.9238,163.9409,15500.0
2013-01-14 12:20:00,192.31,192.36,192.25,192.28,26200.0,163.9324,163.975,163.8812,163.9068,26200.0
2013-01-14 12:30:00,192.29,192.43,192.29,192.39,14700.0,163.9153,164.0346,163.9153,164.0006,14700.0
2013-01-14 12:40:00,192.41,192.46,192.34,192.39,5400.0,164.0176,164.0602,163.9579,164.0006,5400.0
2013-01-14 12:50:00,192.41,192.48,192.38,192.41,6600.0,164.0176,164.0773,163.992,164.0176,6600.0
2013-01-14 13:00:00,192.38,192.39,192.26,192.29,6100.0,163.992,164.0006,163.8897,163.9153,6100.0
2013-01-14 13:10:00,192.31,192.38,192.22,192.38,18600.0,163.9324,163.992,163.8556,163.992,18600.0
2013-01-14 13:20:00,192.38,192.42,192.29,192.33,14600.0,163.992,164.0261,163.9153,163.9494,14600.0
2013-01-14 13:30:00,192.34,192.4,192.3,192.37,25300.0,163.9579,164.0091,163.9238,163.9835,25300.0
2013-01-14 13:40:00,192.36,192.41,192.28,192.31,12000.0,163.975,164.0176,163.9068,163.9324,12000.0
2013-01-14 13:50:00,192.32,192.33,192.25,192.29,10000.0,163.9409,163.9494,163.8812,163.9153,10000.0
2013-01-14 14:00:00,192.29,192.54,192.25,192.4,38700.0,163.9153,164.1284,163.8812,164.0091,38700.0
2013-01-14 14:10:00,192.38,192.43,192.33,192.4,15300.0,163.992,164.0346,163.9494,164.0091,15300.0
2013-01-14 14:20:00,192.41,192.48,192.37,192.45,14700.0,164.0176,164.0773,163.9835,164.0517,14700.0
2013-01-14 14:30:00,192.45,192.54,192.33,192.34,35900.0,164.0517,164.1284,163.9494,163.9579,35900.0
2013-01-14 14:40:00,192.37,192.41,192.29,192.39,11500.0,163.9835,164.0176,163.9153,164.0006,11500.0
2013-01-14 14:50:00,192.41,192.45,192.39,192.42,8200.0,164.0176,164.0517,164.0006,164.0261,8200.0
2013-01-14 15:00:00,192.43,192.63,192.41,192.57,16100.0,164.0346,164.2051,164.0176,164.154,16100.0
2013-01-14 15:10:00,192.6,192.61,192.53,192.57,41000.0,164.1796,164.1881,164.1199,164.154,41000.0
2013-01-14 15:20:00,192.58,192.62,192.47,192.54,23100.0,164.1625,164.1966,164.0687,164.1284,23100.0
2013-01-14 15:30:00,192.55,192.56,192.41,192.46,36300.0,164.1369,164.1455,164.0176,164.0602,36300.0
2013-01-14 15:40:00,192.47,192.51,192.42,192.5,90400.0,164.0687,164.1028,164.0261,164.0943,90400.0
2013-01-14 15:50:00,192.5,192.7,192.38,192.7,208100.0,164.0943,164.2648,163.992,164.2648,208100.0
2013-01-15 09:30:00,191.67,192.2,191.61,192.17,81400.0,163.3868,163.8386,163.3356,163.813,81400.0
2013-01-15 09:40:00,192.17,192.3,191.89,192.11,97700.0,163.813,163.9238,163.5743,163.7619,97700.0
2013-01-15 09:50:00,192.13,192.46,192.06,192.42,121800.0,163.7789,164.0602,163.7192,164.0261,121800.0
2013-01-15 10:00:00,192.42,192.51,192.32,192.44,62200.0,164.0261,164.1028,163.9409,164.0432,62200.0
2013-01-15 10:10:00,192.44,192.58,192.4,192.45,42600.0,164.0432,164.1625,164.0091,164.0517,42600.0
2013-01-15 10:20:00,192.44,192.47,192.31,192.38,20100.0,164.0432,164.0687,163.9324,163.992,20100.0
2013-01-15 10:30:00,192.4,192.59,192.38,192.56,18300.0,164.0091,164.171,163.992,164.1455,18300.0
2013-01-15 10:40:00,192.6,192.67,192.56,192.63,14600.0,164.1796,164.2392,164.1455,164.2051,14600.0
2013-01-15 10:50:00,192.64,192.82,192.63,192.78,18200.0,164.2137,164.3671,164.2051,164.333,18200.0
2013-01-15 11:00:00,192.8,192.94,192.77,192.85,23400.0,164.3501,164.4694,164.3245,164.3927,23400.0
2013-01-15 11:10:00,192.86,192.88,192.79,192.85,11800.0,164.4012,164.4182,164.3415,164.3927,11800.0
2013-01-15 11:20:00,192.86,192.95,192.86,192.92,6700.0,164.4012,164.4779,164.4012,164.4523,6700.0
2013-01-15 11:30:00,192.93,193.01,192.93,192.99,10500.0,164.4609,164.5291,164.4609,164.512,10500.0
2013-01-15 11:40:00,193.01,193.16,192.99,193.16,11800.0,164.5291,164.6569,164.512,164.6569,11800.0
2013-01-15 11:50:00,193.15,193.15,193.08,193.08,30100.0,164.6484,164.6484,164.5887,164.5887,30100.0
2013-01-15 12:00:00,193.08,193.17,193.08,193.12,16800.0,164.5887,164.6655,164.5887,164.6228,16800.0
2013-01-15 12:10:00,193.14,193.33,193.11,193.31,11700.0,164.6399,164.8018,164.6143,164.7848,11700.0
2013-01-15 12:20:00,193.3,193.32,193.25,193.3,8300.0,164.7763,164.7933,164.7336,164.7763,8300.0
2013-01-15 12:30:00,193.28,193.47,193.28,193.4,15800.0,164.7592,164.9212,164.7592,164.8615,15800.0
2013-01-15 12:40:00,193.42,193.48,193.37,193.37,6000.0,164.8786,164.9297,164.8359,164.8359,6000.0
2013-01-15 12:50:00,193.36,193.4,193.35,193.37,6000.0,164.8274,164.8615,164.8189,164.8359,6000.0
2013-01-15 13:00:00,193.36,193.38,193.31,193.35,11500.0,164.8274,164.8445,164.7848,164.8189,11500.0
2013-01-15 13:10:00,193.34,193.41,193.34,193.37,11100.0,164.8104,164.87,164.8104,164.8359,11100.0
2013-01-15 13:20:00,193.4,193.4,193.29,193.34,9500.0,164.8615,164.8615,164.7677,164.8104,9500.0
2013-01-15 13:30:00,193.33,193.38,193.26,193.38,8800.0,164.8018,164.8445,164.7422,164.8445,8800.0
2013-01-15 13:40:00,193.37,193.38,193.3,193.33,5500.0,164.8359,164.8445,164.7763,164.8018,5500.0
2013-01-15 13:50:00,193.33,193.36,192.98,193.05,25300.0,164.8018,164.8274,164.5035,164.5632,25300.0
2013-01-15 14:00:00,193.04,193.1,193.03,193.1,6400.0,164.5546,164.6058,164.5461,164.6058,6400.0
2013-01-15 14:10:00,193.14,193.15,193.01,193.05,14100.0,164.6399,164.6484,164.5291,164.5632,14100.0
2013-01-15 14:20:00,193.03,193.03,192.92,192.93,15200.0,164.5461,164.5461,164.4523,164.4609,15200.0
2013-01-15 14:30:00,192.94,193.05,192.93,193.05,6500.0,164.4694,164.5632,164.4609,164.5632,6500.0
2013-01-15 14:40:00,193.08,193.24,193.08,193.22,11700.0,164.5887,164.7251,164.5887,164.7081,11700.0
2013-01-15 14:50:00,193.22,193.34,193.22,193.34,25500.0,164.7081,164.8104,164.7081,164.8104,25500.0
2013-01-15 15:00:00,193.35,193.54,193.35,193.52,28400.0,164.8189,164.9809,164.8189,164.9638,28400.0
2013-01-15 15:10:00,193.51,193.6,193.45,193.58,23400.0,164.9553,165.032,164.9041,165.015,23400.0
2013-01-15 15:20:00,193.58,193.65,193.49,193.51,18800.0,165.015,165.0746,164.9382,164.9553,18800.0
2013-01-15 15:30:00,193.52,193.72,193.52,193.6,97300.0,164.9638,165.1343,164.9638,165.032,97300.0
2013-01-15 15:40:00,193.61,193.7,193.59,193.66,37300.0,165.0405,165.1172,165.0235,165.0831,37300.0
2013-01-15 15:50:00,193.65,193.7,193.54,193.55,181200.0,165.0746,165.1172,164.9809,164.9894,181200.0
2013-01-16 09:30:00,193.34,193.41,192.78,192.84,102200.0,164.8104,164.87,164.333,164.3841,102200.0
2013-01-16 09:40:00,192.83,193.0,192.79,192.97,139300.0,164.3756,164.5205,164.3415,164.495,139300.0
2013-01-16 09:50:00,193.0,193.07,192.84,192.97,80900.0,164.5205,164.5802,164.3841,164.495,80900.0
2013-01-16 10:00:00,192.95,193.0,192.71,192.78,34400.0,164.4779,164.5205,164.2733,164.333,34400.0
2013-01-16 10:10:00,192.75,192.79,192.7,192.78,17000.0,164.3074,164.3415,164.2648,164.333,17000.0
2013-01-16 10:20:00,192.8,192.9,192.79,192.84,46200.0,164.3501,164.4353,164.3415,164.3841,46200.0
2013-01-16 10:30:00,192.85,192.88,192.77,192.78,12600.0,164.3927,164.4182,164.3245,164.333,12600.0
2013-01-16 10:40:00,192.84,192.9,192.77,192.81,26200.0,164.3841,164.4353,164.3245,164.3586,26200.0
2013-01-16 10:50:00,192.81,192.95,192.78,192.8,12900.0,164.3586,164.4779,164.333,164.3501,12900.0
2013-01-16 11:00:00,192.8,193.09,192.79,193.08,28600.0,164.3501,164.5973,164.3415,164.5887,28600.0
2013-01-16 11:10:00,193.09,193.23,193.09,193.18,11500.0,164.5973,164.7166,164.5973,164.674,11500.0
2013-01-16 11:20:00,193.2,193.4,193.19,193.33,24700.0,164.691,164.8615,164.6825,164.8018,24700.0
2013-01-16 11:30:00,193.29,193.34,193.26,193.27,4300.0,164.7677,164.8104,164.7422,164.7507,4300.0
2013-01-16 11:40:00,193.27,193.34,193.26,193.27,9200.0,164.7507,164.8104,164.7422,164.7507,9200.0
2013-01-16 11:50:00,193.26,193.3,193.09,193.12,10900.0,164.7422,164.7763,164.5973,164.6228,10900.0
2013-01-16 12:00:00,193.16,193.18,193.08,193.13,6100.0,164.6569,164.674,164.5887,164.6314,6100.0
2013-01-16 12:10:00,193.14,193.16,193.09,193.12,2500.0,164.6399,164.6569,164.5973,164.6228,2500.0
2013-01-16 12:20:00,193.14,193.17,193.1,193.13,5200.0,164.6399,164.6655,164.6058,164.6314,5200.0
2013-01-16 12:30:00,193.13,193.14,193.03,193.13,11000.0,164.6314,164.6399,164.5461,164.6314,11000.0
2013-01-16 12:40:00,193.1,193.11,192.98,193.01,14000.0,164.6058,164.6143,164.5035,164.5291,14000.0
2013-01-16 12:50:00,193.04,193.09,193.02,193.07,11000.0,164.5546,164.5973,164.5376,164.5802,11000.0
2013-01-16 13:00:00,193.09,193.13,193.0,193.1,22400.0,164.5973,164.6314,164.5205,164.6058,22400.0
2013-01-16 13:10:00,193.1,193.17,193.1,193.17,15800.0,164.6058,164.6655,164.6058,164.6655,15800.0
2013-01-16 13:20:00,193.16,193.21,193.13,193.21,13600.0,164.6569,164.6996,164.6314,164.6996,13600.0
2013-01-16 13:30:00,193.19,193.38,193.16,193.34,61900.0,164.6825,164.8445,164.6569,164.8104,61900.0
2013-01-16 13:40:00,193.37,193.5,193.34,193.38,22800.0,164.8359,164.9468,164.8104,164.8445,22800.0
2013-01-16 13:50:00,193.38,193.39,193.34,193.35,25300.0,164.8445,164.853,164.8104,164.8189,25300.0
2013-01-16 14:00:00,193.36,193.41,193.27,193.27,27400.0,164.8274,164.87,164.7507,164.7507,27400.0
2013-01-16 14:10:00,193.28,193.34,193.26,193.32,15400.0,164.7592,164.8104,164.7422,164.7933,15400.0
2013-01-16 14:20:00,193.33,193.38,193.3,193.33,24200.0,164.8018,164.8445,164.7763,164.8018,24200.0
2013-01-16 14:30:00,193.37,193.44,193.37,193.39,23500.0,164.8359,164.8956,164.8359,164.853,23500.0
2013-01-16 14:40:00,193.4,193.41,193.33,193.39,18900.0,164.8615,164.87,164.8018,164.853,18900.0
2013-01-16 14:50:00,193.4,193.51,193.39,193.49,24900.0,164.8615,164.9553,164.853,164.9382,24900.0
2013-01-16 15:00:00,193.49,193.52,193.43,193.5,45300.0,164.9382,164.9638,164.8871,164.9468,45300.0
2013-01-16 15:10:00,193.49,193.57,193.47,193.5,116500.0,164.9382,165.0064,164.9212,164.9468,116500.0
2013-01-16 15:20:00,193.49,193.51,193.34,193.36,65600.0,164.9382,164.9553,164.8104,164.8274,65600.0
2013-01-16 15:30:00,193.37,193.39,193.3,193.36,30100.0,164.8359,164.853,164.7763,164.8274,30100.0
2013-01-16 15:40:00,193.34,193.37,193.18,193.19,101700.0,164.8104,164.8359,164.674,164.6825,101700.0
2013-01-16 15:50:00,193.2,193.25,193.08,193.15,181000.0,164.691,164.7336,164.5887,164.6484,181000.0
2013-01-17 09:30:00,193.85,194.14,193.74,194.12,69900.0,165.2451,165.4923,165.1513,165.4753,69900.0
2013-01-17 09:40:00,194.09,194.09,193.88,193.96,17000.0,165.4497,165.4497,165.2707,165.3389,17000.0
2013-01-17 09:50:00,193.95,194.5,193.95,194.43,172700.0,165.3304,165.7992,165.3304,165.7395,172700.0
2013-01-17 10:00:00,194.37,194.46,194.16,194.39,88600.0,165.6884,165.7651,165.5094,165.7054,88600.0
2013-01-17 10:10:00,194.43,194.65,194.38,194.58,80500.0,165.7395,165.9271,165.6969,165.8674,80500.0
2013-01-17 10:20:00,194.58,194.63,194.46,194.53,69400.0,165.8674,165.91,165.7651,165.8248,69400.0
2013-01-17 10:30:00,194.53,194.53,194.4,194.43,19400.0,165.8248,165.8248,165.714,165.7395,19400.0
2013-01-17 10:40:00,194.42,194.46,194.26,194.35,30600.0,165.731,165.7651,165.5946,165.6713,30600.0
2013-01-17 10:50:00,194.36,194.45,194.29,194.33,33700.0,165.6799,165.7566,165.6202,165.6543,33700.0
2013-01-17 11:00:00,194.36,194.42,194.32,194.34,16100.0,165.6799,165.731,165.6458,165.6628,16100.0
2013-01-17 11:10:00,194.35,194.45,194.33,194.43,20600.0,165.6713,165.7566,165.6543,165.7395,20600.0
2013-01-17 11:20:00,194.43,194.58,194.43,194.57,26500.0,165.7395,165.8674,165.7395,165.8589,26500.0
2013-01-17 11:30:00,194.59,194.72,194.53,194.65,30500.0,165.8759,165.9867,165.8248,165.9271,30500.0
2013-01-17 11:40:00,194.66,194.73,194.64,194.72,23700.0,165.9356,165.9953,165.9185,165.9867,23700.0
2013-01-17 11:50:00,194.75,194.81,194.69,194.71,44000.0,166.0123,166.0635,165.9612,165.9782,44000.0
2013-01-17 12:00:00,194.69,194.73,194.67,194.7,13500.0,165.9612,165.9953,165.9441,165.9697,13500.0
2013-01-17 12:10:00,194.67,194.81,194.63,194.79,35700.0,165.9441,166.0635,165.91,166.0464,35700.0
2013-01-17 12:20:00,194.8,194.93,194.78,194.87,24500.0,166.0549,166.1657,166.0379,166.1146,24500.0
2013-01-17 12:30:00,194.87,194.94,194.81,194.94,21000.0,166.1146,166.1743,166.0635,166.1743,21000.0
2013-01-17 12:40:00,194.92,194.94,194.87,194.92,13700.0,166.1572,166.1743,166.1146,166.1572,13700.0
2013-01-17 12:50:00,194.9,194.96,194.84,194.85,18200.0,166.1402,166.1913,166.089,166.0975,18200.0
2013-01-17 13:00:00,194.89,194.89,194.74,194.78,16900.0,166.1316,166.1316,166.0038,166.0379,16900.0
2013-01-17 13:10:00,194.79,194.86,194.78,194.85,38800.0,166.0464,166.1061,166.0379,166.0975,38800.0
2013-01-17 13:20:00,194.84,194.84,194.77,194.83,6300.0,166.089,166.089,166.0294,166.0805,6300.0
2013-01-17 13:30:00,194.81,194.86,194.78,194.85,10300.0,166.0635,166.1061,166.0379,166.0975,10300.0
2013-01-17 13:40:00,194.87,194.93,194.86,194.91,20200.0,166.1146,166.1657,166.1061,166.1487,20200.0
2013-01-17 13:50:00,194.92,195.02,194.9,195.0,30100.0,166.1572,166.2425,166.1402,166.2254,30100.0
2013-01-17 14:00:00,194.99,195.14,194.98,195.1,37100.0,166.2169,166.3448,166.2084,166.3107,37100.0
2013-01-17 14:10:00,195.09,195.16,195.09,195.12,27300.0,166.3021,166.3618,166.3021,166.3277,27300.0
2013-01-17 14:20:00,195.13,195.17,195.03,195.06,57000.0,166.3362,166.3703,166.251,166.2766,57000.0
2013-01-17 14:30:00,195.06,195.11,195.05,195.08,11600.0,166.2766,166.3192,166.268,166.2936,11600.0
2013-01-17 14:40:00,195.1,195.17,195.01,195.03,57600.0,166.3107,166.3703,166.2339,166.251,57600.0
2013-01-17 14:50:00,195.04,195.05,194.9,194.98,32100.0,166.2595,166.268,166.1402,166.2084,32100.0
2013-01-17 15:00:00,194.98,195.03,194.95,195.01,20900.0,166.2084,166.251,166.1828,166.2339,20900.0
2013-01-17 15:10:00,195.02,195.05,195.0,195.01,19600.0,166.2425,166.268,166.2254,166.2339,19600.0
2013-01-17 15:20:00,194.99,195.0,194.86,194.93,20200.0,166.2169,166.2254,166.1061,166.1657,20200.0
2013-01-17 15:30:00,194.95,195.06,194.94,195.04,83200.0,166.1828,166.2766,166.1743,166.2595,83200.0
2013-01-17 15:40:00,195.04,195.06,194.95,194.95,55000.0,166.2595,166.2766,166.1828,166.1828,55000.0
2013-01-17 15:50:00,194.95,194.96,194.77,194.78,146500.0,166.1828,166.1913,166.0294,166.0379,146500.0
2013-01-18 09:30:00,194.81,194.97,194.48,194.55,64100.0,166.0635,166.1998,165.7821,165.8418,64100.0
2013-01-18 09:40:00,194.58,194.7,194.43,194.46,26400.0,165.8674,165.9697,165.7395,165.7651,26400.0
2013-01-18 09:50:00,194.46,194.56,194.26,194.46,61300.0,165.7651,165.8503,165.5946,165.7651,61300.0
2013-01-18 10:00:00,194.47,194.57,194.38,194.57,34900.0,165.7736,165.8589,165.6969,165.8589,34900.0
2013-01-18 10:10:00,194.48,194.71,194.48,194.66,11500.0,165.7821,165.9782,165.7821,165.9356,11500.0
2013-01-18 10:20:00,194.66,194.72,194.59,194.6,40700.0,165.9356,165.9867,165.8759,165.8844,40700.0
2013-01-18 10:30:00,194.59,194.62,194.5,194.59,29800.0,165.8759,165.9015,165.7992,165.8759,29800.0
2013-01-18 10:40:00,194.58,194.62,194.53,194.56,28900.0,165.8674,165.9015,165.8248,165.8503,28900.0
2013-01-18 10:50:00,194.58,194.6,194.43,194.44,68500.0,165.8674,165.8844,165.7395,165.748,68500.0
2013-01-18 11:00:00,194.43,194.44,194.3,194.31,40600.0,165.7395,165.748,165.6287,165.6372,40600.0
2013-01-18 11:10:00,194.34,194.48,194.22,194.44,74000.0,165.6628,165.7821,165.5605,165.748,74000.0
2013-01-18 11:20:00,194.43,194.48,194.35,194.38,27800.0,165.7395,165.7821,165.6713,165.6969,27800.0
2013-01-18 11:30:00,194.38,194.43,194.32,194.43,29500.0,165.6969,165.7395,165.6458,165.7395,29500.0
2013-01-18 11:40:00,194.43,194.48,194.31,194.38,51500.0,165.7395,165.7821,165.6372,165.6969,51500.0
2013-01-18 11:50:00,194.37,194.5,194.37,194.45,19400.0,165.6884,165.7992,165.6884,165.7566,19400.0
2013-01-18 12:00:00,194.45,194.5,194.43,194.44,20800.0,165.7566,165.7992,165.7395,165.748,20800.0
2013-01-18 12:10:00,194.44,194.47,194.43,194.44,31900.0,165.748,165.7736,165.7395,165.748,31900.0
2013-01-18 12:20:00,194.44,194.49,194.44,194.47,28300.0,165.748,165.7907,165.748,165.7736,28300.0
2013-01-18 12:30:00,194.44,194.53,194.41,194.46,38000.0,165.748,165.8248,165.7225,165.7651,38000.0
2013-01-18 12:40:00,194.46,194.52,194.41,194.5,52100.0,165.7651,165.8162,165.7225,165.7992,52100.0
2013-01-18 12:50:00,194.48,194.73,194.45,194.67,49200.0,165.7821,165.9953,165.7566,165.9441,49200.0
2013-01-18 13:00:00,194.69,194.85,194.67,194.83,75700.0,165.9612,166.0975,165.9441,166.0805,75700.0
2013-01-18 13:10:00,194.84,194.9,194.82,194.89,20800.0,166.089,166.1402,166.072,166.1316,20800.0
2013-01-18 13:20:00,194.86,194.89,194.81,194.86,62000.0,166.1061,166.1316,166.0635,166.1061,62000.0
2013-01-18 13:30:00,194.86,194.88,194.83,194.87,58200.0,166.1061,166.1231,166.0805,166.1146,58200.0
2013-01-18 13:40:00,194.88,194.96,194.88,194.94,45200.0,166.1231,166.1913,166.1231,166.1743,45200.0
2013-01-18 13:50:00,194.94,194.96,194.9,194.94,51000.0,166.1743,166.1913,166.1402,166.1743,51000.0
2013-01-18 14:00:00,194.94,194.96,194.9,194.96,45700.0,166.1743,166.1913,166.1402,166.1913,45700.0
2013-01-18 14:10:00,194.95,194.96,194.91,194.92,21200.0,166.1828,166.1913,166.1487,166.1572,21200.0
2013-01-18 14:20:00,194.93,194.99,194.91,194.99,21400.0,166.1657,166.2169,166.1487,166.2169,21400.0
2013-01-18 14:30:00,194.97,195.08,194.96,195.06,45800.0,166.1998,166.2936,166.1913,166.2766,45800.0
2013-01-18 14:40:00,195.06,195.11,194.96,194.98,19900.0,166.2766,166.3192,166.1913,166.2084,19900.0
2013-01-18 14:50:00,194.99,195.03,194.95,195.0,11100.0,166.2169,166.251,166.1828,166.2254,11100.0
2013-01-18 15:00:00,194.99,195.01,194.93,194.97,12600.0,166.2169,166.2339,166.1657,166.1998,12600.0
2013-01-18 15:10:00,194.99,195.03,194.96,194.99,5100.0,166.2169,166.251,166.1913,166.2169,5100.0
2013-01-18 15:20:00,195.02,195.08,195.0,195.08,28600.0,166.2425,166.2936,166.2254,166.2936,28600.0
2013-01-18 15:30:00,195.08,195.27,195.07,195.23,34800.0,166.2936,166.4556,166.2851,166.4215,34800.0
2013-01-18 15:40:00,195.2,195.28,195.13,195.28,78400.0,166.3959,166.4641,166.3362,166.4641,78400.0
2013-01-18 15:50:00,195.28,195.37,195.2,195.27,128800.0,166.4641,166.5408,166.3959,166.4556,128800.0
2013-01-22 09:30:00,195.32,195.64,195.24,195.52,58200.0,166.4982,166.771,166.43,166.6687,58200.0
2013-01-22 09:40:00,195.5,195.53,195.29,195.52,44000.0,166.6516,166.6772,166.4726,166.6687,44000.0
2013-01-22 09:50:00,195.49,195.69,195.45,195.46,50300.0,166.6431,166.8136,166.609,166.6175,50300.0
2013-01-22 10:00:00,195.45,195.59,195.29,195.52,41500.0,166.609,166.7284,166.4726,166.6687,41500.0
2013-01-22 10:10:00,195.54,195.58,195.3,195.38,61300.0,166.6857,166.7198,166.4811,166.5493,61300.0
2013-01-22 10:20:00,195.36,195.45,195.31,195.31,49600.0,166.5323,166.609,166.4897,166.4897,49600.0
2013-01-22 10:30:00,195.31,195.48,195.21,195.43,55100.0,166.4897,166.6346,166.4044,166.592,55100.0
2013-01-22 10:40:00,195.43,195.64,195.4,195.63,36800.0,166.592,166.771,166.5664,166.7625,36800.0
2013-01-22 10:50:00,195.64,195.68,195.58,195.67,39800.0,166.771,166.8051,166.7198,166.7965,39800.0
2013-01-22 11:00:00,195.67,195.74,195.59,195.74,61700.0,166.7965,166.8562,166.7284,166.8562,61700.0
2013-01-22 11:10:00,195.77,195.89,195.72,195.88,42900.0,166.8818,166.9841,166.8392,166.9756,42900.0
2013-01-22 11:20:00,195.88,195.98,195.88,195.93,36600.0,166.9756,167.0608,166.9756,167.0182,36600.0
2013-01-22 11:30:00,195.93,195.96,195.84,195.86,47000.0,167.0182,167.0438,166.9415,166.9585,47000.0
2013-01-22 11:40:00,195.86,195.99,195.85,195.97,35100.0,166.9585,167.0693,166.95,167.0523,35100.0
2013-01-22 11:50:00,195.96,196.21,195.95,196.11,44100.0,167.0438,167.2569,167.0352,167.1716,44100.0
2013-01-22 12:00:00,196.12,196.17,196.1,196.15,18700.0,167.1801,167.2228,167.1631,167.2057,18700.0
2013-01-22 12:10:00,196.16,196.23,196.11,196.23,20500.0,167.2142,167.2739,167.1716,167.2739,20500.0
2013-01-22 12:20:00,196.22,196.27,196.19,196.26,43100.0,167.2654,167.308,167.2398,167.2995,43100.0
2013-01-22 12:30:00,196.27,196.31,196.23,196.24,9800.0,167.308,167.3421,167.2739,167.2824,9800.0
2013-01-22 12:40:00,196.24,196.39,196.22,196.25,19000.0,167.2824,167.4103,167.2654,167.291,19000.0
2013-01-22 12:50:00,196.25,196.26,196.18,196.2,7000.0,167.291,167.2995,167.2313,167.2483,7000.0
2013-01-22 13:00:00,196.2,196.26,196.17,196.23,20400.0,167.2483,167.2995,167.2228,167.2739,20400.0
2013-01-22 13:10:00,196.23,196.39,196.23,196.37,15600.0,167.2739,167.4103,167.2739,167.3933,15600.0
2013-01-22 13:20:00,196.34,196.38,196.27,196.3,26400.0,167.3677,167.4018,167.308,167.3336,26400.0
2013-01-22 13:30:00,196.28,196.31,196.21,196.21,56800.0,167.3165,167.3421,167.2569,167.2569,56800.0
2013-01-22 13:40:00,196.21,196.41,196.21,196.35,18500.0,167.2569,167.4274,167.2569,167.3762,18500.0
2013-01-22 13:50:00,196.37,196.39,196.28,196.3,8600.0,167.3933,167.4103,167.3165,167.3336,8600.0
2013-01-22 14:00:00,196.3,196.41,196.27,196.35,16800.0,167.3336,167.4274,167.308,167.3762,16800.0
2013-01-22 14:10:00,196.35,196.46,196.35,196.4,9000.0,167.3762,167.47,167.3762,167.4188,9000.0
2013-01-22 14:20:00,196.43,196.49,196.43,196.45,9800.0,167.4444,167.4955,167.4444,167.4614,9800.0
2013-01-22 14:30:00,196.47,196.52,196.46,196.46,30600.0,167.4785,167.5211,167.47,167.47,30600.0
2013-01-22 14:40:00,196.47,196.55,196.45,196.53,13400.0,167.4785,167.5467,167.4614,167.5296,13400.0
2013-01-22 14:50:00,196.54,196.58,196.48,196.53,125300.0,167.5382,167.5723,167.487,167.5296,125300.0
2013-01-22 15:00:00,196.54,196.55,196.47,196.52,21200.0,167.5382,167.5467,167.4785,167.5211,21200.0
2013-01-22 15:10:00,196.51,196.52,196.35,196.41,23500.0,167.5126,167.5211,167.3762,167.4274,23500.0
2013-01-22 15:20:00,196.42,196.49,196.34,196.42,109400.0,167.4359,167.4955,167.3677,167.4359,109400.0
2013-01-22 15:30:00,196.42,196.56,196.42,196.52,151700.0,167.4359,167.5552,167.4359,167.5211,151700.0
2013-01-22 15:40:00,196.52,196.59,196.44,196.52,55000.0,167.5211,167.5808,167.4529,167.5211,55000.0
2013-01-22 15:50:00,196.53,196.83,196.52,196.83,187200.0,167.5296,167.7854,167.5211,167.7854,187200.0
2013-01-23 09:30:00,196.69,196.89,196.64,196.78,65300.0,167.666,167.8365,167.6234,167.7428,65300.0
2013-01-23 09:40:00,196.81,196.87,196.68,196.72,59500.0,167.7683,167.8195,167.6575,167.6916,59500.0
2013-01-23 09:50:00,196.73,197.0,196.7,197.0,35800.0,167.7001,167.9303,167.6746,167.9303,35800.0
2013-01-23 10:00:00,196.98,197.0,196.89,196.92,89100.0,167.9132,167.9303,167.8365,167.8621,89100.0
2013-01-23 10:10:00,196.94,197.1,196.82,196.84,70500.0,167.8791,168.0155,167.7769,167.7939,70500.0
2013-01-23 10:20:00,196.82,196.84,196.62,196.65,29200.0,167.7769,167.7939,167.6064,167.6319,29200.0
2013-01-23 10:30:00,196.63,196.63,196.47,196.53,22700.0,167.6149,167.6149,167.4785,167.5296,22700.0
2013-01-23 10:40:00,196.52,196.54,196.46,196.51,17900.0,167.5211,167.5382,167.47,167.5126,17900.0
2013-01-23 10:50:00,196.51,196.67,196.5,196.65,19100.0,167.5126,167.649,167.5041,167.6319,19100.0
2013-01-23 11:00:00,196.63,196.76,196.62,196.76,14300.0,167.6149,167.7257,167.6064,167.7257,14300.0
2013-01-23 11:10:00,196.76,196.92,196.76,196.89,20900.0,167.7257,167.8621,167.7257,167.8365,20900.0
2013-01-23 11:20:00,196.89,196.9,196.67,196.67,24700.0,167.8365,167.845,167.649,167.649,24700.0
2013-01-23 11:30:00,196.67,196.81,196.67,196.81,13500.0,167.649,167.7683,167.649,167.7683,13500.0
2013-01-23 11:40:00,196.8,196.81,196.69,196.73,22300.0,167.7598,167.7683,167.666,167.7001,22300.0
2013-01-23 11:50:00,196.71,196.91,196.71,196.86,24800.0,167.6831,167.8536,167.6831,167.8109,24800.0
2013-01-23 12:00:00,196.84,196.91,196.82,196.86,19800.0,167.7939,167.8536,167.7769,167.8109,19800.0
2013-01-23 12:10:00,196.86,196.88,196.81,196.83,15900.0,167.8109,167.828,167.7683,167.7854,15900.0
2013-01-23 12:20:00,196.84,196.84,196.73,196.73,22400.0,167.7939,167.7939,167.7001,167.7001,22400.0
2013-01-23 12:30:00,196.74,196.8,196.68,196.72,13500.0,167.7087,167.7598,167.6575,167.6916,13500.0
2013-01-23 12:40:00,196.68,196.78,196.68,196.74,8700.0,167.6575,167.7428,167.6575,167.7087,8700.0
2013-01-23 12:50:00,196.74,196.88,196.69,196.88,13000.0,167.7087,167.828,167.666,167.828,13000.0
2013-01-23 13:00:00,196.89,196.89,196.83,196.88,19400.0,167.8365,167.8365,167.7854,167.828,19400.0
2013-01-23 13:10:00,196.88,196.95,196.85,196.91,12300.0,167.828,167.8877,167.8024,167.8536,12300.0
2013-01-23 13:20:00,196.94,197.0,196.9,196.9,12600.0,167.8791,167.9303,167.845,167.845,12600.0
2013-01-23 13:30:00,196.88,196.91,196.84,196.89,10500.0,167.828,167.8536,167.7939,167.8365,10500.0
2013-01-23 13:40:00,196.91,196.95,196.89,196.92,8100.0,167.8536,167.8877,167.8365,167.8621,8100.0
2013-01-23 13:50:00,196.93,197.0,196.88,196.98,15000.0,167.8706,167.9303,167.828,167.9132,15000.0
2013-01-23 14:00:00,196.99,197.06,196.95,196.95,45700.0,167.9218,167.9814,167.8877,167.8877,45700.0
2013-01-23 14:10:00,196.94,197.08,196.93,197.08,44400.0,167.8791,167.9985,167.8706,167.9985,44400.0
2013-01-23 14:20:00,197.08,197.11,197.01,197.1,62700.0,167.9985,168.0241,167.9388,168.0155,62700.0
2013-01-23 14:30:00,197.1,197.14,197.06,197.14,37000.0,168.0155,168.0496,167.9814,168.0496,37000.0
2013-01-23 14:40:00,197.14,197.17,197.07,197.08,19300.0,168.0496,168.0752,167.99,167.9985,19300.0
2013-01-23 14:50:00,197.08,197.09,197.0,197.05,36500.0,167.9985,168.007,167.9303,167.9729,36500.0
2013-01-23 15:00:00,197.07,197.12,197.03,197.09,49100.0,167.99,168.0326,167.9559,168.007,49100.0
2013-01-23 15:10:00,197.09,197.11,197.02,197.04,20200.0,168.007,168.0241,167.9473,167.9644,20200.0
2013-01-23 15:20:00,197.04,197.05,196.89,196.93,44500.0,167.9644,167.9729,167.8365,167.8706,44500.0
2013-01-23 15:30:00,196.92,196.95,196.87,196.92,40600.0,167.8621,167.8877,167.8195,167.8621,40600.0
2013-01-23 15:40:00,196.92,196.96,196.77,196.91,98900.0,167.8621,167.8962,167.7342,167.8536,98900.0
2013-01-23 15:50:00,196.91,196.95,196.74,196.81,168000.0,167.8536,167.8877,167.7087,167.7683,168000.0
2013-01-24 09:30:00,196.97,197.77,196.84,197.77,141800.0,167.9047,168.5867,167.7939,168.5867,141800.0
2013-01-24 09:40:00,197.8,198.15,197.78,198.11,152800.0,168.6122,168.9106,168.5952,168.8765,152800.0
2013-01-24 09:50:00,198.09,198.26,198.09,198.16,57800.0,168.8594,169.0044,168.8594,168.9191,57800.0
2013-01-24 10:00:00,198.17,198.4,198.15,198.23,95300.0,168.9276,169.1237,168.9106,168.9788,95300.0
2013-01-24 10:10:00,198.24,198.24,197.94,198.01,20100.0,168.9873,168.9873,168.7316,168.7913,20100.0
2013-01-24 10:20:00,198.05,198.07,197.93,198.02,24300.0,168.8254,168.8424,168.7231,168.7998,24300.0
2013-01-24 10:30:00,198.01,198.04,197.88,198.04,18300.0,168.7913,168.8168,168.6804,168.8168,18300.0
2013-01-24 10:40:00,198.0,198.12,197.99,198.12,41300.0,168.7827,168.885,168.7742,168.885,41300.0
2013-01-24 10:50:00,198.12,198.17,198.04,198.04,22600.0,168.885,168.9276,168.8168,168.8168,22600.0
2013-01-24 11:00:00,198.07,198.3,198.06,198.22,20700.0,168.8424,169.0385,168.8339,168.9703,20700.0
2013-01-24 11:10:00,198.22,198.3,198.2,198.21,13200.0,168.9703,169.0385,168.9532,168.9617,13200.0
2013-01-24 11:20:00,198.22,198.43,198.22,198.4,35300.0,168.9703,169.1493,168.9703,169.1237,35300.0
2013-01-24 11:30:00,198.42,198.47,198.38,198.43,18300.0,169.1408,169.1834,169.1067,169.1493,18300.0
2013-01-24 11:40:00,198.42,198.51,198.37,198.41,43500.0,169.1408,169.2175,169.0981,169.1322,43500.0
2013-01-24 11:50:00,198.45,198.45,198.3,198.4,35900.0,169.1663,169.1663,169.0385,169.1237,35900.0
2013-01-24 12:00:00,198.36,198.38,198.27,198.29,21000.0,169.0896,169.1067,169.0129,169.0299,21000.0
2013-01-24 12:10:00,198.28,198.28,198.11,198.14,24900.0,169.0214,169.0214,168.8765,168.9021,24900.0
2013-01-24 12:20:00,198.14,198.17,198.04,198.07,18900.0,168.9021,168.9276,168.8168,168.8424,18900.0
2013-01-24 12:30:00,198.06,198.06,197.62,197.65,56900.0,168.8339,168.8339,168.4588,168.4844,56900.0
2013-01-24 12:40:00,197.66,197.77,197.65,197.71,18400.0,168.4929,168.5867,168.4844,168.5355,18400.0
2013-01-24 12:50:00,197.71,197.73,197.47,197.47,29700.0,168.5355,168.5526,168.3309,168.3309,29700.0
2013-01-24 13:00:00,197.49,197.6,197.42,197.58,30500.0,168.348,168.4418,168.2883,168.4247,30500.0
2013-01-24 13:10:00,197.56,197.68,197.54,197.68,10200.0,168.4077,168.5099,168.3906,168.5099,10200.0
2013-01-24 13:20:00,197.7,197.79,197.69,197.74,26700.0,168.527,168.6037,168.5185,168.5611,26700.0
2013-01-24 13:30:00,197.74,197.77,197.5,197.52,23900.0,168.5611,168.5867,168.3565,168.3736,23900.0
2013-01-24 13:40:00,197.52,197.52,196.97,196.98,43700.0,168.3736,168.3736,167.9047,167.9132,43700.0
2013-01-24 13:50:00,196.98,197.18,196.97,197.15,24700.0,167.9132,168.0837,167.9047,168.0582,24700.0
2013-01-24 14:00:00,197.17,197.22,197.03,197.22,22400.0,168.0752,168.1178,167.9559,168.1178,22400.0
2013-01-24 14:10:00,197.24,197.26,197.19,197.19,9900.0,168.1349,168.1519,168.0923,168.0923,9900.0
2013-01-24 14:20:00,197.13,197.2,197.12,197.2,27000.0,168.0411,168.1008,168.0326,168.1008,27000.0
2013-01-24 14:30:00,197.19,197.45,197.19,197.41,38200.0,168.0923,168.3139,168.0923,168.2798,38200.0
2013-01-24 14:40:00,197.44,197.54,197.4,197.49,31300.0,168.3054,168.3906,168.2713,168.348,31300.0
2013-01-24 14:50:00,197.5,197.53,197.43,197.45,52100.0,168.3565,168.3821,168.2968,168.3139,52100.0
2013-01-24 15:00:00,197.43,197.6,197.38,197.58,57800.0,168.2968,168.4418,168.2542,168.4247,57800.0
2013-01-24 15:10:00,197.58,197.77,197.57,197.74,41300.0,168.4247,168.5867,168.4162,168.5611,41300.0
2013-01-24 15:20:00,197.74,197.86,197.66,197.85,124400.0,168.5611,168.6634,168.4929,168.6549,124400.0
2013-01-24 15:30:00,197.86,198.14,197.85,197.98,133800.0,168.6634,168.9021,168.6549,168.7657,133800.0
2013-01-24 15:40:00,197.99,198.0,197.77,197.83,153300.0,168.7742,168.7827,168.5867,168.6378,153300.0
2013-01-24 15:50:00,197.81,197.85,197.61,197.77,232500.0,168.6208,168.6549,168.4503,168.5867,232500.0
2013-01-25 09:30:00,198.71,198.8,198.4,198.46,114400.0,169.388,169.4647,169.1237,169.1748,114400.0
2013-01-25 09:40:00,198.46,198.76,198.44,198.51,59600.0,169.1748,169.4306,169.1578,169.2175,59600.0
2013-01-25 09:50:00,198.49,198.78,198.46,198.74,46000.0,169.2004,169.4476,169.1748,169.4135,46000.0
2013-01-25 10:00:00,198.68,198.68,198.39,198.49,53500.0,169.3624,169.3624,169.1152,169.2004,53500.0
2013-01-25 10:10:00,198.49,198.78,198.48,198.73,34800.0,169.2004,169.4476,169.1919,169.405,34800.0
2013-01-25 10:20:00,198.74,198.79,198.1,198.12,79900.0,169.4135,169.4562,168.868,168.885,79900.0
2013-01-25 10:30:00,198.16,198.24,198.1,198.23,47700.0,168.9191,168.9873,168.868,168.9788,47700.0
2013-01-25 10:40:00,198.23,198.4,198.2,198.3,16900.0,168.9788,169.1237,168.9532,169.0385,16900.0
2013-01-25 10:50:00,198.31,198.36,198.22,198.31,18200.0,169.047,169.0896,168.9703,169.047,18200.0
2013-01-25 11:00:00,198.28,198.55,198.22,198.45,40300.0,169.0214,169.2516,168.9703,169.1663,40300.0
2013-01-25 11:10:00,198.42,198.54,198.41,198.43,20200.0,169.1408,169.243,169.1322,169.1493,20200.0
2013-01-25 11:20:00,198.43,198.64,198.4,198.58,17800.0,169.1493,169.3283,169.1237,169.2771,17800.0
2013-01-25 11:30:00,198.64,198.82,198.6,198.8,31100.0,169.3283,169.4817,169.2942,169.4647,31100.0
2013-01-25 11:40:00,198.82,198.89,198.76,198.81,28700.0,169.4817,169.5414,169.4306,169.4732,28700.0
2013-01-25 11:50:00,198.8,198.81,198.63,198.69,20000.0,169.4647,169.4732,169.3198,169.3709,20000.0
2013-01-25 12:00:00,198.69,199.04,198.69,199.01,29400.0,169.3709,169.6693,169.3709,169.6437,29400.0
2013-01-25 12:10:00,199.0,199.07,198.97,199.06,21700.0,169.6352,169.6948,169.6096,169.6863,21700.0
2013-01-25 12:20:00,199.05,199.05,198.9,198.9,20100.0,169.6778,169.6778,169.5499,169.5499,20100.0
2013-01-25 12:30:00,198.94,198.95,198.86,198.87,15300.0,169.584,169.5925,169.5158,169.5243,15300.0
2013-01-25 12:40:00,198.93,198.99,198.93,198.93,12900.0,169.5755,169.6266,169.5755,169.5755,12900.0
2013-01-25 12:50:00,198.92,199.0,198.88,198.89,15900.0,169.567,169.6352,169.5329,169.5414,15900.0
2013-01-25 13:00:00,198.91,198.97,198.89,198.94,28100.0,169.5584,169.6096,169.5414,169.584,28100.0
2013-01-25 13:10:00,198.97,199.06,198.91,198.91,26800.0,169.6096,169.6863,169.5584,169.5584,26800.0
2013-01-25 13:20:00,198.9,198.99,198.89,198.97,8400.0,169.5499,169.6266,169.5414,169.6096,8400.0
2013-01-25 13:30:00,199.0,199.06,198.94,199.04,37000.0,169.6352,169.6863,169.584,169.6693,37000.0
2013-01-25 13:40:00,199.06,199.21,199.06,199.1,24700.0,169.6863,169.8142,169.6863,169.7204,24700.0
2013-01-25 13:50:00,199.13,199.17,199.09,199.17,5900.0,169.746,169.7801,169.7119,169.7801,5900.0
2013-01-25 14:00:00,199.17,199.36,199.17,199.34,49100.0,169.7801,169.942,169.7801,169.925,49100.0
2013-01-25 14:10:00,199.34,199.41,199.26,199.27,35300.0,169.925,169.9847,169.8568,169.8653,35300.0
2013-01-25 14:20:00,199.29,199.42,199.24,199.41,67700.0,169.8824,169.9932,169.8398,169.9847,67700.0
2013-01-25 14:30:00,199.42,199.49,199.35,199.36,27300.0,169.9932,170.0529,169.9335,169.942,27300.0
2013-01-25 14:40:00,199.37,199.46,199.36,199.41,44000.0,169.9506,170.0273,169.942,169.9847,44000.0
2013-01-25 14:50:00,199.42,199.43,199.2,199.2,34700.0,169.9932,170.0017,169.8057,169.8057,34700.0
2013-01-25 15:00:00,199.24,199.31,199.1,199.24,42700.0,169.8398,169.8994,169.7204,169.8398,42700.0
2013-01-25 15:10:00,199.23,199.28,199.07,199.18,79900.0,169.8312,169.8738,169.6948,169.7886,79900.0
2013-01-25 15:20:00,199.18,199.25,199.1,199.24,23800.0,169.7886,169.8483,169.7204,169.8398,23800.0
2013-01-25 15:30:00,199.25,199.31,199.12,199.14,38000.0,169.8483,169.8994,169.7375,169.7545,38000.0
2013-01-25 15:40:00,199.14,199.14,198.96,199.06,71600.0,169.7545,169.7545,169.6011,169.6863,71600.0
2013-01-25 15:50:00,199.07,199.54,199.04,199.53,240300.0,169.6948,170.0955,169.6693,170.087,240300.0
2013-01-28 09:30:00,199.9,199.99,199.36,199.46,137800.0,170.4024,170.4791,169.942,170.0273,137800.0
2013-01-28 09:40:00,199.43,199.64,199.41,199.43,109300.0,170.0017,170.1807,169.9847,170.0017,109300.0
2013-01-28 09:50:00,199.45,199.48,199.11,199.22,40300.0,170.0188,170.0443,169.7289,169.8227,40300.0
2013-01-28 10:00:00,199.1,199.11,198.53,198.55,37900.0,169.7204,169.7289,169.2345,169.2516,37900.0
2013-01-28 10:10:00,198.53,198.55,198.37,198.45,74800.0,169.2345,169.2516,169.0981,169.1663,74800.0
2013-01-28 10:20:00,198.46,198.8,198.46,198.79,48800.0,169.1748,169.4647,169.1748,169.4562,48800.0
2013-01-28 10:30:00,198.8,198.83,198.69,198.71,20100.0,169.4647,169.4903,169.3709,169.388,20100.0
2013-01-28 10:40:00,198.71,198.83,198.59,198.73,63100.0,169.388,169.4903,169.2857,169.405,63100.0
2013-01-28 10:50:00,198.72,198.73,198.54,198.73,64500.0,169.3965,169.405,169.243,169.405,64500.0
2013-01-28 11:00:00,198.76,198.92,198.76,198.85,30800.0,169.4306,169.567,169.4306,169.5073,30800.0
2013-01-28 11:10:00,198.83,198.89,198.77,198.86,27000.0,169.4903,169.5414,169.4391,169.5158,27000.0
2013-01-28 11:20:00,198.86,199.09,198.83,199.08,17600.0,169.5158,169.7119,169.4903,169.7034,17600.0
2013-01-28 11:30:00,199.08,199.13,199.03,199.1,11900.0,169.7034,169.746,169.6607,169.7204,11900.0
2013-01-28 11:40:00,199.12,199.2,199.07,199.19,282600.0,169.7375,169.8057,169.6948,169.7971,282600.0
2013-01-28 11:50:00,199.2,199.27,199.18,199.24,41400.0,169.8057,169.8653,169.7886,169.8398,41400.0
2013-01-28 12:00:00,199.24,199.34,199.13,199.31,32500.0,169.8398,169.925,169.746,169.8994,32500.0
2013-01-28 12:10:00,199.31,199.35,199.24,199.29,20800.0,169.8994,169.9335,169.8398,169.8824,20800.0
2013-01-28 12:20:00,199.31,199.31,199.14,199.19,43100.0,169.8994,169.8994,169.7545,169.7971,43100.0
2013-01-28 12:30:00,199.18,199.22,199.13,199.16,17600.0,169.7886,169.8227,169.746,169.7716,17600.0
2013-01-28 12:40:00,199.18,199.19,199.09,199.16,12500.0,169.7886,169.7971,169.7119,169.7716,12500.0
2013-01-28 12:50:00,199.19,199.21,199.11,199.14,20600.0,169.7971,169.8142,169.7289,169.7545,20600.0
2013-01-28 13:00:00,199.14,199.14,198.89,198.94,28100.0,169.7545,169.7545,169.5414,169.584,28100.0
2013-01-28 13:10:00,198.91,198.94,198.82,198.85,18800.0,169.5584,169.584,169.4817,169.5073,18800.0
2013-01-28 13:20:00,198.85,198.95,198.83,198.95,8900.0,169.5073,169.5925,169.4903,169.5925,8900.0
2013-01-28 13:30:00,198.94,199.1,198.93,199.1,17700.0,169.584,169.7204,169.5755,169.7204,17700.0
2013-01-28 13:40:00,199.09,199.1,199.04,199.06,9200.0,169.7119,169.7204,169.6693,169.6863,9200.0
2013-01-28 13:50:00,199.07,199.18,199.01,199.15,13300.0,169.6948,169.7886,169.6437,169.763,13300.0
2013-01-28 14:00:00,199.14,199.16,199.09,199.16,10400.0,169.7545,169.7716,169.7119,169.7716,10400.0
2013-01-28 14:10:00,199.16,199.28,199.16,199.22,13800.0,169.7716,169.8738,169.7716,169.8227,13800.0
2013-01-28 14:20:00,199.2,199.26,199.14,199.23,14300.0,169.8057,169.8568,169.7545,169.8312,14300.0
2013-01-28 14:30:00,199.26,199.3,199.16,199.16,17100.0,169.8568,169.8909,169.7716,169.7716,17100.0
2013-01-28 14:40:00,199.19,199.24,199.13,199.24,36000.0,169.7971,169.8398,169.746,169.8398,36000.0
2013-01-28 14:50:00,199.22,199.3,199.2,199.26,17200.0,169.8227,169.8909,169.8057,169.8568,17200.0
2013-01-28 15:00:00,199.28,199.39,199.18,199.24,17800.0,169.8738,169.9676,169.7886,169.8398,17800.0
2013-01-28 15:10:00,199.25,199.3,199.21,199.22,15700.0,169.8483,169.8909,169.8142,169.8227,15700.0
2013-01-28 15:20:00,199.21,199.21,198.97,199.05,35600.0,169.8142,169.8142,169.6096,169.6778,35600.0
2013-01-28 15:30:00,199.05,199.14,199.05,199.07,36600.0,169.6778,169.7545,169.6778,169.6948,36600.0
2013-01-28 15:40:00,199.05,199.21,199.04,199.19,24700.0,169.6778,169.8142,169.6693,169.7971,24700.0
2013-01-28 15:50:00,199.18,199.26,199.1,199.26,135900.0,169.7886,169.8568,169.7204,169.8568,135900.0
2013-01-29 09:30:00,199.16,199.35,198.79,198.84,110200.0,169.7716,169.9335,169.4562,169.4988,110200.0
2013-01-29 09:40:00,198.85,198.93,198.7,198.84,44100.0,169.5073,169.5755,169.3794,169.4988,44100.0
2013-01-29 09:50:00,198.84,199.09,198.83,198.9,77700.0,169.4988,169.7119,169.4903,169.5499,77700.0
2013-01-29 10:00:00,198.77,198.9,198.44,198.46,56500.0,169.4391,169.5499,169.1578,169.1748,56500.0
2013-01-29 10:10:00,198.45,198.76,198.43,198.76,51000.0,169.1663,169.4306,169.1493,169.4306,51000.0
2013-01-29 10:20:00,198.78,198.97,198.74,198.74,57200.0,169.4476,169.6096,169.4135,169.4135,57200.0
2013-01-29 10:30:00,198.74,198.82,198.51,198.58,25000.0,169.4135,169.4817,169.2175,169.2771,25000.0
2013-01-29 10:40:00,198.58,198.87,198.58,198.78,47300.0,169.2771,169.5243,169.2771,169.4476,47300.0
2013-01-29 10:50:00,198.8,198.88,198.74,198.84,45000.0,169.4647,169.5329,169.4135,169.4988,45000.0
2013-01-29 11:00:00,198.83,198.95,198.8,198.94,63100.0,169.4903,169.5925,169.4647,169.584,63100.0
2013-01-29 11:10:00,198.95,198.99,198.79,198.96,55200.0,169.5925,169.6266,169.4562,169.6011,55200.0
2013-01-29 11:20:00,198.96,199.24,198.96,199.2,72100.0,169.6011,169.8398,169.6011,169.8057,72100.0
2013-01-29 11:30:00,199.22,199.32,199.17,199.24,102900.0,169.8227,169.9079,169.7801,169.8398,102900.0
2013-01-29 11:40:00,199.24,199.29,199.2,199.22,6900.0,169.8398,169.8824,169.8057,169.8227,6900.0
2013-01-29 11:50:00,199.23,199.26,199.01,199.08,28600.0,169.8312,169.8568,169.6437,169.7034,28600.0
2013-01-29 12:00:00,199.07,199.07,198.95,198.99,8700.0,169.6948,169.6948,169.5925,169.6266,8700.0
2013-01-29 12:10:00,198.99,199.06,198.95,199.04,14700.0,169.6266,169.6863,169.5925,169.6693,14700.0
2013-01-29 12:20:00,199.02,199.02,198.93,198.97,10400.0,169.6522,169.6522,169.5755,169.6096,10400.0
2013-01-29 12:30:00,198.96,199.06,198.96,199.06,8500.0,169.6011,169.6863,169.6011,169.6863,8500.0
2013-01-29 12:40:00,199.07,199.12,199.02,199.06,26400.0,169.6948,169.7375,169.6522,169.6863,26400.0
2013-01-29 12:50:00,199.07,199.2,199.07,199.18,11900.0,169.6948,169.8057,169.6948,169.7886,11900.0
2013-01-29 13:00:00,199.18,199.3,199.12,199.13,23400.0,169.7886,169.8909,169.7375,169.746,23400.0
2013-01-29 13:10:00,199.13,199.19,199.11,199.18,15200.0,169.746,169.7971,169.7289,169.7886,15200.0
2013-01-29 13:20:00,199.16,199.16,199.1,199.1,6200.0,169.7716,169.7716,169.7204,169.7204,6200.0
2013-01-29 13:30:00,199.09,199.26,199.09,199.23,17100.0,169.7119,169.8568,169.7119,169.8312,17100.0
2013-01-29 13:40:00,199.22,199.22,199.0,199.01,13600.0,169.8227,169.8227,169.6352,169.6437,13600.0
2013-01-29 13:50:00,199.02,199.13,199.01,199.1,18600.0,169.6522,169.746,169.6437,169.7204,18600.0
2013-01-29 14:00:00,199.09,199.17,199.07,199.15,26400.0,169.7119,169.7801,169.6948,169.763,26400.0
2013-01-29 14:10:00,199.16,199.16,198.96,198.97,15800.0,169.7716,169.7716,169.6011,169.6096,15800.0
2013-01-29 14:20:00,198.97,199.04,198.93,198.93,18500.0,169.6096,169.6693,169.5755,169.5755,18500.0
2013-01-29 14:30:00,198.93,198.97,198.87,198.96,22900.0,169.5755,169.6096,169.5243,169.6011,22900.0
2013-01-29 14:40:00,198.95,198.95,198.8,198.82,20700.0,169.5925,169.5925,169.4647,169.4817,20700.0
2013-01-29 14:50:00,198.82,198.83,198.79,198.83,9200.0,169.4817,169.4903,169.4562,169.4903,9200.0
2013-01-29 15:00:00,198.84,198.94,198.81,198.91,32600.0,169.4988,169.584,169.4732,169.5584,32600.0
2013-01-29 15:10:00,198.9,199.04,198.9,199.04,34500.0,169.5499,169.6693,169.5499,169.6693,34500.0
2013-01-29 15:20:00,199.04,199.1,199.0,199.08,40600.0,169.6693,169.7204,169.6352,169.7034,40600.0
2013-01-29 15:30:00,199.06,199.16,199.04,199.16,25400.0,169.6863,169.7716,169.6693,169.7716,25400.0
2013-01-29 15:40:00,199.13,199.2,199.11,199.14,129300.0,169.746,169.8057,169.7289,169.7545,129300.0
2013-01-29 15:50:00,199.14,199.36,199.09,199.33,124000.0,169.7545,169.942,169.7119,169.9165,124000.0
2013-01-30 09:30:00,199.4,199.42,199.12,199.39,103200.0,169.9761,169.9932,169.7375,169.9676,103200.0
2013-01-30 09:40:00,199.4,199.44,199.27,199.42,76100.0,169.9761,170.0102,169.8653,169.9932,76100.0
2013-01-30 09:50:00,199.43,199.43,199.05,199.05,68000.0,170.0017,170.0017,169.6778,169.6778,68000.0
2013-01-30 10:00:00,199.01,199.02,198.68,198.68,36300.0,169.6437,169.6522,169.3624,169.3624,36300.0
2013-01-30 10:10:00,198.69,198.8,198.57,198.6,31300.0,169.3709,169.4647,169.2686,169.2942,31300.0
2013-01-30 10:20:00,198.57,198.68,198.33,198.47,46200.0,169.2686,169.3624,169.064,169.1834,46200.0
2013-01-30 10:30:00,198.42,198.56,198.36,198.36,66800.0,169.1408,169.2601,169.0896,169.0896,66800.0
2013-01-30 10:40:00,198.36,198.4,198.21,198.4,51600.0,169.0896,169.1237,168.9617,169.1237,51600.0
2013-01-30 10:50:00,198.39,198.52,198.38,198.48,23600.0,169.1152,169.226,169.1067,169.1919,23600.0
2013-01-30 11:00:00,198.47,198.66,198.47,198.65,19300.0,169.1834,169.3453,169.1834,169.3368,19300.0
2013-01-30 11:10:00,198.62,198.66,198.47,198.51,16700.0,169.3112,169.3453,169.1834,169.2175,16700.0
2013-01-30 11:20:00,198.52,198.58,198.49,198.56,10200.0,169.226,169.2771,169.2004,169.2601,10200.0
2013-01-30 11:30:00,198.54,198.94,198.51,198.91,29800.0,169.243,169.584,169.2175,169.5584,29800.0
2013-01-30 11:40:00,198.91,198.91,198.78,198.83,15500.0,169.5584,169.5584,169.4476,169.4903,15500.0
2013-01-30 11:50:00,198.84,198.85,198.65,198.66,12900.0,169.4988,169.5073,169.3368,169.3453,12900.0
2013-01-30 12:00:00,198.65,198.71,198.57,198.63,8800.0,169.3368,169.388,169.2686,169.3198,8800.0
2013-01-30 12:10:00,198.65,198.74,198.56,198.62,15000.0,169.3368,169.4135,169.2601,169.3112,15000.0
2013-01-30 12:20:00,198.64,198.67,198.55,198.55,10300.0,169.3283,169.3539,169.2516,169.2516,10300.0
2013-01-30 12:30:00,198.55,198.6,198.46,198.55,22700.0,169.2516,169.2942,169.1748,169.2516,22700.0
2013-01-30 12:40:00,198.56,198.68,198.55,198.68,11500.0,169.2601,169.3624,169.2516,169.3624,11500.0
2013-01-30 12:50:00,198.67,198.77,198.61,198.77,16200.0,169.3539,169.4391,169.3027,169.4391,16200.0
2013-01-30 13:00:00,198.73,198.8,198.69,198.77,17400.0,169.405,169.4647,169.3709,169.4391,17400.0
2013-01-30 13:10:00,198.77,198.79,198.56,198.57,12900.0,169.4391,169.4562,169.2601,169.2686,12900.0
2013-01-30 13:20:00,198.61,198.87,198.61,198.87,17500.0,169.3027,169.5243,169.3027,169.5243,17500.0
2013-01-30 13:30:00,198.87,198.88,198.74,198.8,4400.0,169.5243,169.5329,169.4135,169.4647,4400.0
2013-01-30 13:40:00,198.78,198.82,198.69,198.69,22500.0,169.4476,169.4817,169.3709,169.3709,22500.0
2013-01-30 13:50:00,198.69,198.79,198.69,198.79,10200.0,169.3709,169.4562,169.3709,169.4562,10200.0
2013-01-30 14:00:00,198.77,198.81,198.7,198.72,18500.0,169.4391,169.4732,169.3794,169.3965,18500.0
2013-01-30 14:10:00,198.71,198.84,198.62,198.63,19300.0,169.388,169.4988,169.3112,169.3198,19300.0
2013-01-30 14:20:00,198.68,198.68,198.48,198.63,24200.0,169.3624,169.3624,169.1919,169.3198,24200.0
2013-01-30 14:30:00,198.65,198.7,198.46,198.59,58300.0,169.3368,169.3794,169.1748,169.2857,58300.0
2013-01-30 14:40:00,198.6,198.66,198.29,198.36,39400.0,169.2942,169.3453,169.0299,169.0896,39400.0
2013-01-30 14:50:00,198.37,198.5,198.36,198.44,19300.0,169.0981,169.2089,169.0896,169.1578,19300.0
2013-01-30 15:00:00,198.44,198.55,198.41,198.47,46500.0,169.1578,169.2516,169.1322,169.1834,46500.0
2013-01-30 15:10:00,198.49,198.49,198.13,198.24,36000.0,169.2004,169.2004,168.8935,168.9873,36000.0
2013-01-30 15:20:00,198.25,198.25,198.03,198.09,32200.0,168.9958,168.9958,168.8083,168.8594,32200.0
2013-01-30 15:30:00,198.08,198.12,197.86,197.94,38400.0,168.8509,168.885,168.6634,168.7316,38400.0
2013-01-30 15:40:00,197.91,198.06,197.83,197.99,81800.0,168.706,168.8339,168.6378,168.7742,81800.0
2013-01-30 15:50:00,197.99,198.17,197.9,198.08,181700.0,168.7742,168.9276,168.6975,168.8509,181700.0
2013-01-31 09:30:00,198.01,198.51,197.89,198.08,82100.0,168.7913,169.2175,168.689,168.8509,82100.0
2013-01-31 09:40:00,198.09,198.98,198.06,198.84,105300.0,168.8594,169.6181,168.8339,169.4988,105300.0
2013-01-31 09:50:00,198.81,198.93,198.6,198.7,36000.0,169.4732,169.5755,169.2942,169.3794,36000.0
2013-01-31 10:00:00,198.7,198.73,198.53,198.59,23300.0,169.3794,169.405,169.2345,169.2857,23300.0
2013-01-31 10:10:00,198.59,198.85,198.53,198.57,30600.0,169.2857,169.5073,169.2345,169.2686,30600.0
2013-01-31 10:20:00,198.64,198.73,198.56,198.57,18800.0,169.3283,169.405,169.2601,169.2686,18800.0
2013-01-31 10:30:00,198.56,198.92,198.52,198.79,55500.0,169.2601,169.567,169.226,169.4562,55500.0
2013-01-31 10:40:00,198.82,198.96,198.72,198.73,26300.0,169.4817,169.6011,169.3965,169.405,26300.0
2013-01-31 10:50:00,198.74,198.92,198.66,198.74,26400.0,169.4135,169.567,169.3453,169.4135,26400.0
2013-01-31 11:00:00,198.73,198.79,198.64,198.65,88700.0,169.405,169.4562,169.3283,169.3368,88700.0
2013-01-31 11:10:00,198.64,198.64,198.43,198.47,26400.0,169.3283,169.3283,169.1493,169.1834,26400.0
2013-01-31 11:20:00,198.48,198.57,198.32,198.33,161900.0,169.1919,169.2686,169.0555,169.064,161900.0
2013-01-31 11:30:00,198.31,198.38,198.12,198.38,116200.0,169.047,169.1067,168.885,169.1067,116200.0
2013-01-31 11:40:00,198.37,198.46,198.23,198.46,20300.0,169.0981,169.1748,168.9788,169.1748,20300.0
2013-01-31 11:50:00,198.44,198.45,198.31,198.36,25400.0,169.1578,169.1663,169.047,169.0896,25400.0
2013-01-31 12:00:00,198.36,198.48,198.36,198.4,16600.0,169.0896,169.1919,169.0896,169.1237,16600.0
2013-01-31 12:10:00,198.47,198.74,198.46,198.68,20500.0,169.1834,169.4135,169.1748,169.3624,20500.0
2013-01-31 12:20:00,198.68,198.74,198.63,198.63,10600.0,169.3624,169.4135,169.3198,169.3198,10600.0
2013-01-31 12:30:00,198.63,198.78,198.59,198.77,9400.0,169.3198,169.4476,169.2857,169.4391,9400.0
2013-01-31 12:40:00,198.78,199.01,198.78,199.01,22800.0,169.4476,169.6437,169.4476,169.6437,22800.0
2013-01-31 12:50:00,199.01,199.02,198.92,198.95,5800.0,169.6437,169.6522,169.567,169.5925,5800.0
2013-01-31 13:00:00,198.95,198.96,198.76,198.83,11700.0,169.5925,169.6011,169.4306,169.4903,11700.0
2013-01-31 13:10:00,198.84,198.92,198.84,198.91,6500.0,169.4988,169.567,169.4988,169.5584,6500.0
2013-01-31 13:20:00,198.92,198.95,198.87,198.88,18000.0,169.567,169.5925,169.5243,169.5329,18000.0
2013-01-31 13:30:00,198.9,198.96,198.87,198.93,29600.0,169.5499,169.6011,169.5243,169.5755,29600.0
2013-01-31 13:40:00,198.93,199.17,198.93,199.12,54200.0,169.5755,169.7801,169.5755,169.7375,54200.0
2013-01-31 13:50:00,199.12,199.16,199.07,199.12,48600.0,169.7375,169.7716,169.6948,169.7375,48600.0
2013-01-31 14:00:00,199.12,199.12,199.01,199.03,17100.0,169.7375,169.7375,169.6437,169.6607,17100.0
2013-01-31 14:10:00,199.01,199.05,198.98,199.04,14900.0,169.6437,169.6778,169.6181,169.6693,14900.0
2013-01-31 14:20:00,199.04,199.13,199.03,199.12,19200.0,169.6693,169.746,169.6607,169.7375,19200.0
2013-01-31 14:30:00,199.11,199.22,199.08,199.17,33500.0,169.7289,169.8227,169.7034,169.7801,33500.0
2013-01-31 14:40:00,199.17,199.25,199.16,199.21,18500.0,169.7801,169.8483,169.7716,169.8142,18500.0
2013-01-31 14:50:00,199.21,199.25,199.16,199.16,15800.0,169.8142,169.8483,169.7716,169.7716,15800.0
2013-01-31 15:00:00,199.13,199.13,198.89,198.98,33700.0,169.746,169.746,169.5414,169.6181,33700.0
2013-01-31 15:10:00,198.96,199.06,198.88,198.96,27300.0,169.6011,169.6863,169.5329,169.6011,27300.0
2013-01-31 15:20:00,198.96,198.98,198.78,198.9,37200.0,169.6011,169.6181,169.4476,169.5499,37200.0
2013-01-31 15:30:00,198.88,199.13,198.83,198.99,68900.0,169.5329,169.746,169.4903,169.6266,68900.0
2013-01-31 15:40:00,198.98,199.06,198.86,198.87,120600.0,169.6181,169.6863,169.5158,169.5243,120600.0
2013-01-31 15:50:00,198.86,199.13,198.77,198.9,231600.0,169.5158,169.746,169.4391,169.5499,231600.0
2013-02-01 09:30:00,199.72,199.88,199.24,199.8,230600.0,170.2489,170.3853,169.8398,170.3171,230600.0
2013-02-01 09:40:00,199.81,200.16,199.81,199.87,201400.0,170.3256,170.624,170.3256,170.3768,201400.0
2013-02-01 09:50:00,199.88,200.11,199.71,199.88,93300.0,170.3853,170.5814,170.2404,170.3853,93300.0
2013-02-01 10:00:00,199.77,200.28,199.77,200.17,108100.0,170.2915,170.7263,170.2915,170.6325,108100.0
2013-02-01 10:10:00,200.16,200.16,200.01,200.09,46700.0,170.624,170.624,170.4961,170.5643,46700.0
2013-02-01 10:20:00,200.05,200.18,199.79,199.81,38200.0,170.5302,170.641,170.3086,170.3256,38200.0
2013-02-01 10:30:00,199.78,200.01,199.78,199.95,24500.0,170.3001,170.4961,170.3001,170.445,24500.0
2013-02-01 10:40:00,199.93,200.17,199.92,200.13,18400.0,170.4279,170.6325,170.4194,170.5984,18400.0
2013-02-01 10:50:00,200.13,200.33,199.98,200.29,27200.0,170.5984,170.7689,170.4706,170.7348,27200.0
2013-02-01 11:00:00,200.32,200.4,200.28,200.29,24700.0,170.7604,170.8286,170.7263,170.7348,24700.0
2013-02-01 11:10:00,200.35,200.41,200.34,200.34,23800.0,170.786,170.8371,170.7774,170.7774,23800.0
2013-02-01 11:20:00,200.35,200.39,200.24,200.25,10300.0,170.786,170.8201,170.6922,170.7007,10300.0
2013-02-01 11:30:00,200.23,200.39,200.22,200.34,26500.0,170.6837,170.8201,170.6751,170.7774,26500.0
2013-02-01 11:40:00,200.37,200.54,200.37,200.42,59000.0,170.803,170.9479,170.803,170.8456,59000.0
2013-02-01 11:50:00,200.43,200.65,200.38,200.62,56100.0,170.8542,171.0417,170.8115,171.0161,56100.0
2013-02-01 12:00:00,200.63,200.71,200.57,200.69,28800.0,171.0246,171.0928,170.9735,171.0758,28800.0
2013-02-01 12:10:00,200.68,200.73,200.6,200.68,31600.0,171.0673,171.1099,170.9991,171.0673,31600.0
2013-02-01 12:20:00,200.68,200.73,200.63,200.73,15500.0,171.0673,171.1099,171.0246,171.1099,15500.0
2013-02-01 12:30:00,200.74,200.82,200.46,200.46,67300.0,171.1184,171.1866,170.8797,170.8797,67300.0
2013-02-01 12:40:00,200.48,200.57,200.41,200.49,16700.0,170.8968,170.9735,170.8371,170.9053,16700.0
2013-02-01 12:50:00,200.47,200.6,200.46,200.57,7000.0,170.8883,170.9991,170.8797,170.9735,7000.0
2013-02-01 13:00:00,200.57,200.62,200.5,200.58,13000.0,170.9735,171.0161,170.9138,170.982,13000.0
2013-02-01 13:10:00,200.58,200.67,200.53,200.54,21600.0,170.982,171.0587,170.9394,170.9479,21600.0
2013-02-01 13:20:00,200.54,200.54,200.39,200.49,22800.0,170.9479,170.9479,170.8201,170.9053,22800.0
2013-02-01 13:30:00,200.51,200.62,200.49,200.56,21400.0,170.9223,171.0161,170.9053,170.965,21400.0
2013-02-01 13:40:00,200.54,200.67,200.54,200.61,82600.0,170.9479,171.0587,170.9479,171.0076,82600.0
2013-02-01 13:50:00,200.62,200.65,200.55,200.63,27300.0,171.0161,171.0417,170.9564,171.0246,27300.0
2013-02-01 14:00:00,200.61,200.63,200.52,200.55,12000.0,171.0076,171.0246,170.9309,170.9564,12000.0
2013-02-01 14:10:00,200.54,200.55,200.43,200.55,10400.0,170.9479,170.9564,170.8542,170.9564,10400.0
2013-02-01 14:20:00,200.56,200.62,200.55,200.59,15000.0,170.965,171.0161,170.9564,170.9905,15000.0
2013-02-01 14:30:00,200.6,200.6,200.49,200.58,29200.0,170.9991,170.9991,170.9053,170.982,29200.0
2013-02-01 14:40:00,200.57,200.64,200.55,200.56,121500.0,170.9735,171.0332,170.9564,170.965,121500.0
2013-02-01 14:50:00,200.54,200.56,200.31,200.36,24100.0,170.9479,170.965,170.7519,170.7945,24100.0
2013-02-01 15:00:00,200.4,200.48,200.39,200.42,13300.0,170.8286,170.8968,170.8201,170.8456,13300.0
2013-02-01 15:10:00,200.42,200.48,200.38,200.39,14100.0,170.8456,170.8968,170.8115,170.8201,14100.0
2013-02-01 15:20:00,200.36,200.42,200.26,200.31,40700.0,170.7945,170.8456,170.7092,170.7519,40700.0
2013-02-01 15:30:00,200.3,200.44,200.25,200.37,57300.0,170.7433,170.8627,170.7007,170.803,57300.0
2013-02-01 15:40:00,200.36,200.61,200.36,200.54,97000.0,170.7945,171.0076,170.7945,170.9479,97000.0
2013-02-01 15:50:00,200.54,200.55,200.29,200.35,340200.0,170.9479,170.9564,170.7348,170.786,340200.0
2013-02-04 09:30:00,199.32,199.71,199.27,199.69,104100.0,169.9079,170.2404,169.8653,170.2233,104100.0
2013-02-04 09:40:00,199.72,199.98,199.65,199.83,134000.0,170.2489,170.4706,170.1893,170.3427,134000.0
2013-02-04 09:50:00,199.79,200.17,199.79,200.12,42600.0,170.3086,170.6325,170.3086,170.5899,42600.0
2013-02-04 10:00:00,200.05,200.16,199.87,200.08,36300.0,170.5302,170.624,170.3768,170.5558,36300.0
2013-02-04 10:10:00,200.05,200.08,199.65,199.65,52600.0,170.5302,170.5558,170.1893,170.1893,52600.0
2013-02-04 10:20:00,199.69,199.79,199.5,199.69,59400.0,170.2233,170.3086,170.0614,170.2233,59400.0
2013-02-04 10:30:00,199.63,199.63,199.33,199.35,80700.0,170.1722,170.1722,169.9165,169.9335,80700.0
2013-02-04 10:40:00,199.35,199.43,199.17,199.3,40600.0,169.9335,170.0017,169.7801,169.8909,40600.0
2013-02-04 10:50:00,199.27,199.3,199.08,199.09,17900.0,169.8653,169.8909,169.7034,169.7119,17900.0
2013-02-04 11:00:00,199.09,199.12,198.94,199.02,22300.0,169.7119,169.7375,169.584,169.6522,22300.0
2013-02-04 11:10:00,199.03,199.14,198.93,199.0,42500.0,169.6607,169.7545,169.5755,169.6352,42500.0
2013-02-04 11:20:00,198.96,199.05,198.74,198.77,69000.0,169.6011,169.6778,169.4135,169.4391,69000.0
2013-02-04 11:30:00,198.7,198.75,198.5,198.51,42800.0,169.3794,169.4221,169.2089,169.2175,42800.0
2013-02-04 11:40:00,198.55,198.56,198.3,198.53,111500.0,169.2516,169.2601,169.0385,169.2345,111500.0
2013-02-04 11:50:00,198.53,198.56,198.37,198.42,39700.0,169.2345,169.2601,169.0981,169.1408,39700.0
2013-02-04 12:00:00,198.35,198.39,198.03,198.15,31000.0,169.0811,169.1152,168.8083,168.9106,31000.0
2013-02-04 12:10:00,198.15,198.35,198.14,198.33,38400.0,168.9106,169.0811,168.9021,169.064,38400.0
2013-02-04 12:20:00,198.34,198.6,198.28,198.59,69700.0,169.0726,169.2942,169.0214,169.2857,69700.0
2013-02-04 12:30:00,198.58,198.72,198.56,198.72,22300.0,169.2771,169.3965,169.2601,169.3965,22300.0
2013-02-04 12:40:00,198.73,198.76,198.68,198.74,25000.0,169.405,169.4306,169.3624,169.4135,25000.0
2013-02-04 12:50:00,198.77,198.78,198.59,198.61,16700.0,169.4391,169.4476,169.2857,169.3027,16700.0
2013-02-04 13:00:00,198.59,198.73,198.55,198.72,17500.0,169.2857,169.405,169.2516,169.3965,17500.0
2013-02-04 13:10:00,198.68,198.77,198.57,198.71,14300.0,169.3624,169.4391,169.2686,169.388,14300.0
2013-02-04 13:20:00,198.69,198.82,198.64,198.64,40000.0,169.3709,169.4817,169.3283,169.3283,40000.0
2013-02-04 13:30:00,198.65,198.67,198.53,198.6,18500.0,169.3368,169.3539,169.2345,169.2942,18500.0
2013-02-04 13:40:00,198.6,198.65,198.4,198.54,32000.0,169.2942,169.3368,169.1237,169.243,32000.0
2013-02-04 13:50:00,198.53,198.67,198.48,198.63,18500.0,169.2345,169.3539,169.1919,169.3198,18500.0
2013-02-04 14:00:00,198.63,198.68,198.54,198.62,49400.0,169.3198,169.3624,169.243,169.3112,49400.0
2013-02-04 14:10:00,198.63,198.73,198.63,198.67,33500.0,169.3198,169.405,169.3198,169.3539,33500.0
2013-02-04 14:20:00,198.68,198.87,198.59,198.87,38000.0,169.3624,169.5243,169.2857,169.5243,38000.0
2013-02-04 14:30:00,198.9,198.91,198.77,198.82,35000.0,169.5499,169.5584,169.4391,169.4817,35000.0
2013-02-04 14:40:00,198.81,198.93,198.78,198.81,34700.0,169.4732,169.5755,169.4476,169.4732,34700.0
2013-02-04 14:50:00,198.83,199.06,198.73,199.02,18600.0,169.4903,169.6863,169.405,169.6522,18600.0
2013-02-04 15:00:00,198.94,198.95,198.82,198.82,19300.0,169.584,169.5925,169.4817,169.4817,19300.0
2013-02-04 15:10:00,198.82,198.86,198.77,198.86,30100.0,169.4817,169.5158,169.4391,169.5158,30100.0
2013-02-04 15:20:00,198.84,199.0,198.72,198.89,30900.0,169.4988,169.6352,169.3965,169.5414,30900.0
2013-02-04 15:30:00,198.88,198.88,198.61,198.67,122700.0,169.5329,169.5329,169.3027,169.3539,122700.0
2013-02-04 15:40:00,198.66,198.74,198.54,198.55,61100.0,169.3453,169.4135,169.243,169.2516,61100.0
2013-02-04 15:50:00,198.53,198.62,198.41,198.59,268300.0,169.2345,169.3112,169.1322,169.2857,268300.0
2013-02-05 09:30:00,199.48,199.69,199.14,199.21,94200.0,170.0443,170.2233,169.7545,169.8142,94200.0
2013-02-05 09:40:00,199.21,199.44,199.06,199.41,57500.0,169.8142,170.0102,169.6863,169.9847,57500.0
2013-02-05 09:50:00,199.46,199.8,199.46,199.51,70900.0,170.0273,170.3171,170.0273,170.0699,70900.0
2013-02-05 10:00:00,199.53,199.9,199.42,199.73,65300.0,170.087,170.4024,169.9932,170.2574,65300.0
2013-02-05 10:10:00,199.71,199.72,199.5,199.5,30900.0,170.2404,170.2489,170.0614,170.0614,30900.0
2013-02-05 10:20:00,199.47,199.73,199.44,199.54,29100.0,170.0358,170.2574,170.0102,170.0955,29100.0
2013-02-05 10:30:00,199.61,199.81,199.47,199.81,33500.0,170.1552,170.3256,170.0358,170.3256,33500.0
2013-02-05 10:40:00,199.83,199.93,199.79,199.87,56000.0,170.3427,170.4279,170.3086,170.3768,56000.0
2013-02-05 10:50:00,199.88,199.91,199.8,199.8,29400.0,170.3853,170.4109,170.3171,170.3171,29400.0
2013-02-05 11:00:00,199.81,199.93,199.67,199.71,24900.0,170.3256,170.4279,170.2063,170.2404,24900.0
2013-02-05 11:10:00,199.74,199.81,199.58,199.58,30100.0,170.266,170.3256,170.1296,170.1296,30100.0
2013-02-05 11:20:00,199.57,199.69,199.5,199.69,52800.0,170.1211,170.2233,170.0614,170.2233,52800.0
2013-02-05 11:30:00,199.66,199.82,199.61,199.63,18600.0,170.1978,170.3342,170.1552,170.1722,18600.0
2013-02-05 11:40:00,199.63,199.7,199.51,199.61,50600.0,170.1722,170.2319,170.0699,170.1552,50600.0
2013-02-05 11:50:00,199.61,199.65,199.54,199.65,15100.0,170.1552,170.1893,170.0955,170.1893,15100.0
2013-02-05 12:00:00,199.64,199.74,199.58,199.63,23400.0,170.1807,170.266,170.1296,170.1722,23400.0
2013-02-05 12:10:00,199.66,199.79,199.66,199.72,13900.0,170.1978,170.3086,170.1978,170.2489,13900.0
2013-02-05 12:20:00,199.69,199.69,199.48,199.48,51100.0,170.2233,170.2233,170.0443,170.0443,51100.0
2013-02-05 12:30:00,199.48,199.61,199.48,199.6,14600.0,170.0443,170.1552,170.0443,170.1466,14600.0
2013-02-05 12:40:00,199.56,199.76,199.55,199.73,27700.0,170.1125,170.283,170.104,170.2574,27700.0
2013-02-05 12:50:00,199.73,199.79,199.67,199.79,20700.0,170.2574,170.3086,170.2063,170.3086,20700.0
2013-02-05 13:00:00,199.79,199.81,199.71,199.78,43900.0,170.3086,170.3256,170.2404,170.3001,43900.0
2013-02-05 13:10:00,199.8,199.82,199.67,199.68,19200.0,170.3171,170.3342,170.2063,170.2148,19200.0
2013-02-05 13:20:00,199.67,199.91,199.63,199.91,41800.0,170.2063,170.4109,170.1722,170.4109,41800.0
2013-02-05 13:30:00,199.9,200.01,199.88,199.93,28300.0,170.4024,170.4961,170.3853,170.4279,28300.0
2013-02-05 13:40:00,199.97,200.06,199.95,200.01,33500.0,170.462,170.5388,170.445,170.4961,33500.0
2013-02-05 13:50:00,200.01,200.04,199.88,199.89,63800.0,170.4961,170.5217,170.3853,170.3938,63800.0
2013-02-05 14:00:00,199.91,200.07,199.91,200.01,27100.0,170.4109,170.5473,170.4109,170.4961,27100.0
2013-02-05 14:10:00,200.0,200.18,199.99,200.15,13900.0,170.4876,170.641,170.4791,170.6155,13900.0
2013-02-05 14:20:00,200.15,200.15,199.93,199.97,489000.0,170.6155,170.6155,170.4279,170.462,489000.0
2013-02-05 14:30:00,199.97,200.04,199.95,200.01,272500.0,170.462,170.5217,170.445,170.4961,272500.0
2013-02-05 14:40:00,200.03,200.22,200.02,200.16,27400.0,170.5132,170.6751,170.5047,170.624,27400.0
2013-02-05 14:50:00,200.16,200.32,200.16,200.22,32100.0,170.624,170.7604,170.624,170.6751,32100.0
2013-02-05 15:00:00,200.2,200.25,200.08,200.17,71400.0,170.6581,170.7007,170.5558,170.6325,71400.0
2013-02-05 15:10:00,200.16,200.36,200.16,200.21,23200.0,170.624,170.7945,170.624,170.6666,23200.0
2013-02-05 15:20:00,200.2,200.3,200.12,200.2,44500.0,170.6581,170.7433,170.5899,170.6581,44500.0
2013-02-05 15:30:00,200.21,200.31,200.13,200.16,44600.0,170.6666,170.7519,170.5984,170.624,44600.0
2013-02-05 15:40:00,200.18,200.2,200.02,200.08,117100.0,170.641,170.6581,170.5047,170.5558,117100.0
2013-02-05 15:50:00,200.08,200.09,199.87,199.88,293700.0,170.5558,170.5643,170.3768,170.3853,293700.0
2013-02-06 09:30:00,199.43,199.79,199.29,199.74,87900.0,170.0017,170.3086,169.8824,170.266,87900.0
2013-02-06 09:40:00,199.75,199.9,199.48,199.81,101900.0,170.2745,170.4024,170.0443,170.3256,101900.0
2013-02-06 09:50:00,199.82,200.23,199.82,200.19,67400.0,170.3342,170.6837,170.3342,170.6496,67400.0
2013-02-06 10:00:00,200.14,200.21,199.93,200.1,40500.0,170.6069,170.6666,170.4279,170.5728,40500.0
2013-02-06 10:10:00,200.12,200.28,200.01,200.1,31600.0,170.5899,170.7263,170.4961,170.5728,31600.0
2013-02-06 10:20:00,200.09,200.28,200.02,200.23,29700.0,170.5643,170.7263,170.5047,170.6837,29700.0
2013-02-06 10:30:00,200.23,200.33,199.98,200.04,60700.0,170.6837,170.7689,170.4706,170.5217,60700.0
2013-02-06 10:40:00,200.06,200.16,200.03,200.08,27800.0,170.5388,170.624,170.5132,170.5558,27800.0
2013-02-06 10:50:00,200.1,200.24,200.04,200.1,30500.0,170.5728,170.6922,170.5217,170.5728,30500.0
2013-02-06 11:00:00,200.14,200.33,200.14,200.26,24100.0,170.6069,170.7689,170.6069,170.7092,24100.0
2013-02-06 11:10:00,200.23,200.57,200.23,200.52,48400.0,170.6837,170.9735,170.6837,170.9309,48400.0
2013-02-06 11:20:00,200.54,200.63,200.51,200.57,41900.0,170.9479,171.0246,170.9223,170.9735,41900.0
2013-02-06 11:30:00,200.57,200.61,200.38,200.4,25700.0,170.9735,171.0076,170.8115,170.8286,25700.0
2013-02-06 11:40:00,200.48,200.59,200.47,200.49,13900.0,170.8968,170.9905,170.8883,170.9053,13900.0
2013-02-06 11:50:00,200.49,200.7,200.49,200.68,18200.0,170.9053,171.0843,170.9053,171.0673,18200.0
2013-02-06 12:00:00,200.72,200.74,200.58,200.73,10000.0,171.1014,171.1184,170.982,171.1099,10000.0
2013-02-06 12:10:00,200.71,200.91,200.69,200.86,57700.0,171.0928,171.2633,171.0758,171.2207,57700.0
2013-02-06 12:20:00,200.85,200.93,200.78,200.84,14600.0,171.2122,171.2804,171.1525,171.2037,14600.0
2013-02-06 12:30:00,200.77,200.97,200.77,200.88,15300.0,171.144,171.3145,171.144,171.2377,15300.0
2013-02-06 12:40:00,200.84,200.97,200.78,200.8,21700.0,171.2037,171.3145,171.1525,171.1696,21700.0
2013-02-06 12:50:00,200.8,200.84,200.54,200.55,78500.0,171.1696,171.2037,170.9479,170.9564,78500.0
2013-02-06 13:00:00,200.58,200.58,200.39,200.44,21000.0,170.982,170.982,170.8201,170.8627,21000.0
2013-02-06 13:10:00,200.4,200.55,200.4,200.54,40200.0,170.8286,170.9564,170.8286,170.9479,40200.0
2013-02-06 13:20:00,200.53,200.56,200.22,200.22,124200.0,170.9394,170.965,170.6751,170.6751,124200.0
2013-02-06 13:30:00,200.22,200.26,200.1,200.23,93000.0,170.6751,170.7092,170.5728,170.6837,93000.0
2013-02-06 13:40:00,200.23,200.36,200.2,200.36,13400.0,170.6837,170.7945,170.6581,170.7945,13400.0
2013-02-06 13:50:00,200.32,200.35,200.19,200.19,120100.0,170.7604,170.786,170.6496,170.6496,120100.0
2013-02-06 14:00:00,200.17,200.24,200.15,200.21,62200.0,170.6325,170.6922,170.6155,170.6666,62200.0
2013-02-06 14:10:00,200.21,200.28,200.2,200.23,38100.0,170.6666,170.7263,170.6581,170.6837,38100.0
2013-02-06 14:20:00,200.21,200.38,200.21,200.29,26300.0,170.6666,170.8115,170.6666,170.7348,26300.0
2013-02-06 14:30:00,200.32,200.45,200.27,200.37,28900.0,170.7604,170.8712,170.7178,170.803,28900.0
2013-02-06 14:40:00,200.42,200.51,200.39,200.48,18300.0,170.8456,170.9223,170.8201,170.8968,18300.0
2013-02-06 14:50:00,200.44,200.53,200.34,200.53,35900.0,170.8627,170.9394,170.7774,170.9394,35900.0
2013-02-06 15:00:00,200.53,200.6,200.49,200.58,26400.0,170.9394,170.9991,170.9053,170.982,26400.0
2013-02-06 15:10:00,200.58,200.62,200.45,200.52,23000.0,170.982,171.0161,170.8712,170.9309,23000.0
2013-02-06 15:20:00,200.52,200.78,200.52,200.75,26800.0,170.9309,171.1525,170.9309,171.1269,26800.0
2013-02-06 15:30:00,200.76,200.76,200.62,200.62,47400.0,171.1355,171.1355,171.0161,171.0161,47400.0
2013-02-06 15:40:00,200.62,200.82,200.62,200.75,49500.0,171.0161,171.1866,171.0161,171.1269,49500.0
2013-02-06 15:50:00,200.74,200.92,200.7,200.88,288700.0,171.1184,171.2718,171.0843,171.2377,288700.0
2013-02-07 09:30:00,200.95,201.23,200.88,200.91,74400.0,171.2974,171.5361,171.2377,171.2633,74400.0
2013-02-07 09:40:00,200.88,201.01,200.65,200.95,45600.0,171.2377,171.3486,171.0417,171.2974,45600.0
2013-02-07 09:50:00,200.97,200.97,200.65,200.73,47900.0,171.3145,171.3145,171.0417,171.1099,47900.0
2013-02-07 10:00:00,200.74,200.76,200.47,200.58,74300.0,171.1184,171.1355,170.8883,170.982,74300.0
2013-02-07 10:10:00,200.54,200.58,200.14,200.22,104400.0,170.9479,170.982,170.6069,170.6751,104400.0
2013-02-07 10:20:00,200.23,200.25,199.6,199.77,92400.0,170.6837,170.7007,170.1466,170.2915,92400.0
2013-02-07 10:30:00,199.76,199.84,199.53,199.67,56400.0,170.283,170.3512,170.087,170.2063,56400.0
2013-02-07 10:40:00,199.68,199.74,199.41,199.61,31400.0,170.2148,170.266,169.9847,170.1552,31400.0
2013-02-07 10:50:00,199.58,199.7,199.3,199.7,55600.0,170.1296,170.2319,169.8909,170.2319,55600.0
2013-02-07 11:00:00,199.7,199.8,199.49,199.79,40500.0,170.2319,170.3171,170.0529,170.3086,40500.0
2013-02-07 11:10:00,199.76,199.8,199.63,199.67,21100.0,170.283,170.3171,170.1722,170.2063,21100.0
2013-02-07 11:20:00,199.67,199.8,199.59,199.64,29000.0,170.2063,170.3171,170.1381,170.1807,29000.0
2013-02-07 11:30:00,199.72,199.72,199.42,199.45,25800.0,170.2489,170.2489,169.9932,170.0188,25800.0
2013-02-07 11:40:00,199.45,199.54,199.29,199.45,30800.0,170.0188,170.0955,169.8824,170.0188,30800.0
2013-02-07 11:50:00,199.42,199.52,199.41,199.5,14000.0,169.9932,170.0784,169.9847,170.0614,14000.0
2013-02-07 12:00:00,199.48,199.77,199.45,199.75,15200.0,170.0443,170.2915,170.0188,170.2745,15200.0
2013-02-07 12:10:00,199.78,199.82,199.71,199.73,12500.0,170.3001,170.3342,170.2404,170.2574,12500.0
2013-02-07 12:20:00,199.69,199.96,199.68,199.96,11200.0,170.2233,170.4535,170.2148,170.4535,11200.0
2013-02-07 12:30:00,199.96,200.19,199.96,200.14,20300.0,170.4535,170.6496,170.4535,170.6069,20300.0
2013-02-07 12:40:00,200.15,200.15,200.08,200.09,13700.0,170.6155,170.6155,170.5558,170.5643,13700.0
2013-02-07 12:50:00,200.07,200.09,199.92,199.98,10200.0,170.5473,170.5643,170.4194,170.4706,10200.0
2013-02-07 13:00:00,199.93,199.94,199.65,199.7,86300.0,170.4279,170.4365,170.1893,170.2319,86300.0
2013-02-07 13:10:00,199.73,199.88,199.73,199.81,7200.0,170.2574,170.3853,170.2574,170.3256,7200.0
2013-02-07 13:20:00,199.87,200.17,199.85,200.1,8900.0,170.3768,170.6325,170.3597,170.5728,8900.0
2013-02-07 13:30:00,200.11,200.11,199.91,199.92,10100.0,170.5814,170.5814,170.4109,170.4194,10100.0
2013-02-07 13:40:00,199.94,200.29,199.94,200.26,20800.0,170.4365,170.7348,170.4365,170.7092,20800.0
2013-02-07 13:50:00,200.25,200.43,200.25,200.43,9400.0,170.7007,170.8542,170.7007,170.8542,9400.0
2013-02-07 14:00:00,200.47,200.58,200.32,200.37,36400.0,170.8883,170.982,170.7604,170.803,36400.0
2013-02-07 14:10:00,200.35,200.43,200.34,200.38,19100.0,170.786,170.8542,170.7774,170.8115,19100.0
2013-02-07 14:20:00,200.36,200.41,200.28,200.39,16100.0,170.7945,170.8371,170.7263,170.8201,16100.0
2013-02-07 14:30:00,200.42,200.44,200.12,200.12,16200.0,170.8456,170.8627,170.5899,170.5899,16200.0
2013-02-07 14:40:00,200.11,200.37,200.11,200.37,10500.0,170.5814,170.803,170.5814,170.803,10500.0
2013-02-07 14:50:00,200.36,200.5,200.32,200.45,11700.0,170.7945,170.9138,170.7604,170.8712,11700.0
2013-02-07 15:00:00,200.47,200.54,200.25,200.44,42700.0,170.8883,170.9479,170.7007,170.8627,42700.0
2013-02-07 15:10:00,200.42,200.47,200.37,200.46,8100.0,170.8456,170.8883,170.803,170.8797,8100.0
2013-02-07 15:20:00,200.49,200.49,200.32,200.45,31300.0,170.9053,170.9053,170.7604,170.8712,31300.0
2013-02-07 15:30:00,200.45,200.54,200.27,200.5,37500.0,170.8712,170.9479,170.7178,170.9138,37500.0
2013-02-07 15:40:00,200.53,200.59,200.37,200.48,49900.0,170.9394,170.9905,170.803,170.8968,49900.0
2013-02-07 15:50:00,200.5,200.64,200.41,200.64,80000.0,170.9138,171.0332,170.8371,171.0332,80000.0
2013-02-08 09:30:00,201.01,201.44,200.9,201.4,124000.0,171.3486,171.7151,171.2548,171.681,124000.0
2013-02-08 09:40:00,201.41,201.66,201.24,201.28,80400.0,171.6895,171.9027,171.5446,171.5787,80400.0
2013-02-08 09:50:00,201.3,201.56,201.28,201.43,57300.0,171.5958,171.8174,171.5787,171.7066,57300.0
2013-02-08 10:00:00,201.44,201.73,201.44,201.57,72000.0,171.7151,171.9623,171.7151,171.8259,72000.0
2013-02-08 10:10:00,201.58,201.62,201.45,201.46,54900.0,171.8345,171.8686,171.7236,171.7322,54900.0
2013-02-08 10:20:00,201.51,201.56,201.37,201.38,45900.0,171.7748,171.8174,171.6554,171.664,45900.0
2013-02-08 10:30:00,201.37,201.59,201.35,201.53,42100.0,171.6554,171.843,171.6384,171.7918,42100.0
2013-02-08 10:40:00,201.53,201.55,201.42,201.48,51800.0,171.7918,171.8089,171.6981,171.7492,51800.0
2013-02-08 10:50:00,201.44,201.45,201.31,201.34,43000.0,171.7151,171.7236,171.6043,171.6299,43000.0
2013-02-08 11:00:00,201.36,201.42,201.25,201.31,39000.0,171.6469,171.6981,171.5532,171.6043,39000.0
2013-02-08 11:10:00,201.3,201.41,201.24,201.39,34700.0,171.5958,171.6895,171.5446,171.6725,34700.0
2013-02-08 11:20:00,201.41,201.41,201.29,201.35,76800.0,171.6895,171.6895,171.5872,171.6384,76800.0
2013-02-08 11:30:00,201.36,201.47,201.23,201.44,53600.0,171.6469,171.7407,171.5361,171.7151,53600.0
2013-02-08 11:40:00,201.46,201.57,201.46,201.52,32300.0,171.7322,171.8259,171.7322,171.7833,32300.0
2013-02-08 11:50:00,201.54,201.84,201.54,201.76,46700.0,171.8004,172.0561,171.8004,171.9879,46700.0
2013-02-08 12:00:00,201.75,201.8,201.69,201.72,31000.0,171.9794,172.022,171.9282,171.9538,31000.0
2013-02-08 12:10:00,201.7,201.81,201.67,201.73,45000.0,171.9367,172.0305,171.9112,171.9623,45000.0
2013-02-08 12:20:00,201.73,201.78,201.52,201.55,30500.0,171.9623,172.0049,171.7833,171.8089,30500.0
2013-02-08 12:30:00,201.56,201.59,201.45,201.53,36700.0,171.8174,171.843,171.7236,171.7918,36700.0
2013-02-08 12:40:00,201.53,201.64,201.53,201.61,28300.0,171.7918,171.8856,171.7918,171.86,28300.0
2013-02-08 12:50:00,201.64,201.65,201.52,201.59,28900.0,171.8856,171.8941,171.7833,171.843,28900.0
2013-02-08 13:00:00,201.6,201.71,201.6,201.68,9500.0,171.8515,171.9453,171.8515,171.9197,9500.0
2013-02-08 13:10:00,201.68,201.68,201.57,201.57,3900.0,171.9197,171.9197,171.8259,171.8259,3900.0
2013-02-08 13:20:00,201.59,201.72,201.52,201.55,218000.0,171.843,171.9538,171.7833,171.8089,218000.0
2013-02-08 13:30:00,201.6,201.65,201.59,201.63,30900.0,171.8515,171.8941,171.843,171.8771,30900.0
2013-02-08 13:40:00,201.64,201.75,201.6,201.65,7700.0,171.8856,171.9794,171.8515,171.8941,7700.0
2013-02-08 13:50:00,201.66,201.66,201.54,201.6,6300.0,171.9027,171.9027,171.8004,171.8515,6300.0
2013-02-08 14:00:00,201.61,201.64,201.56,201.64,9700.0,171.86,171.8856,171.8174,171.8856,9700.0
2013-02-08 14:10:00,201.64,201.72,201.63,201.67,14700.0,171.8856,171.9538,171.8771,171.9112,14700.0
2013-02-08 14:20:00,201.65,201.66,201.5,201.62,11200.0,171.8941,171.9027,171.7663,171.8686,11200.0
2013-02-08 14:30:00,201.62,201.7,201.56,201.68,4900.0,171.8686,171.9367,171.8174,171.9197,4900.0
2013-02-08 14:40:00,201.64,201.7,201.63,201.63,7200.0,171.8856,171.9367,171.8771,171.8771,7200.0
2013-02-08 14:50:00,201.61,201.62,201.56,201.59,3600.0,171.86,171.8686,171.8174,171.843,3600.0
2013-02-08 15:00:00,201.61,201.68,201.54,201.68,8300.0,171.86,171.9197,171.8004,171.9197,8300.0
2013-02-08 15:10:00,201.7,201.73,201.6,201.6,12000.0,171.9367,171.9623,171.8515,171.8515,12000.0
2013-02-08 15:20:00,201.61,201.63,201.54,201.59,11700.0,171.86,171.8771,171.8004,171.843,11700.0
2013-02-08 15:30:00,201.58,201.62,201.47,201.55,20300.0,171.8345,171.8686,171.7407,171.8089,20300.0
2013-02-08 15:40:00,201.56,201.72,201.56,201.7,31300.0,171.8174,171.9538,171.8174,171.9367,31300.0
2013-02-08 15:50:00,201.7,201.82,201.66,201.81,221300.0,171.9367,172.039,171.9027,172.0305,221300.0
2013-02-11 09:30:00,201.81,201.84,201.36,201.38,71500.0,172.0305,172.0561,171.6469,171.664,71500.0
2013-02-11 09:40:00,201.37,201.38,201.11,201.23,103500.0,171.6554,171.664,171.4338,171.5361,103500.0
2013-02-11 09:50:00,201.29,201.33,201.09,201.25,56900.0,171.5872,171.6213,171.4168,171.5532,56900.0
2013-02-11 10:00:00,201.25,201.37,201.2,201.24,148800.0,171.5532,171.6554,171.5105,171.5446,148800.0
2013-02-11 10:10:00,201.24,201.36,200.96,201.02,97800.0,171.5446,171.6469,171.3059,171.3571,97800.0
2013-02-11 10:20:00,201.05,201.12,200.92,201.09,61400.0,171.3827,171.4423,171.2718,171.4168,61400.0
2013-02-11 10:30:00,201.1,201.14,200.96,201.07,60700.0,171.4253,171.4594,171.3059,171.3997,60700.0
2013-02-11 10:40:00,201.09,201.38,201.08,201.27,58600.0,171.4168,171.664,171.4082,171.5702,58600.0
2013-02-11 10:50:00,201.25,201.33,201.23,201.3,30900.0,171.5532,171.6213,171.5361,171.5958,30900.0
2013-02-11 11:00:00,201.3,201.48,201.26,201.43,33200.0,171.5958,171.7492,171.5617,171.7066,33200.0
2013-02-11 11:10:00,201.45,201.48,201.34,201.37,56500.0,171.7236,171.7492,171.6299,171.6554,56500.0
2013-02-11 11:20:00,201.4,201.41,201.19,201.23,115700.0,171.681,171.6895,171.502,171.5361,115700.0
2013-02-11 11:30:00,201.23,201.39,201.22,201.36,33900.0,171.5361,171.6725,171.5276,171.6469,33900.0
2013-02-11 11:40:00,201.36,201.43,201.27,201.29,47500.0,171.6469,171.7066,171.5702,171.5872,47500.0
2013-02-11 11:50:00,201.29,201.35,201.25,201.29,27000.0,171.5872,171.6384,171.5532,171.5872,27000.0
2013-02-11 12:00:00,201.31,201.31,201.16,201.17,49100.0,171.6043,171.6043,171.4764,171.485,49100.0
2013-02-11 12:10:00,201.16,201.25,201.13,201.25,29000.0,171.4764,171.5532,171.4509,171.5532,29000.0
2013-02-11 12:20:00,201.24,201.33,201.23,201.23,17900.0,171.5446,171.6213,171.5361,171.5361,17900.0
2013-02-11 12:30:00,201.23,201.24,201.12,201.17,21300.0,171.5361,171.5446,171.4423,171.485,21300.0
2013-02-11 12:40:00,201.16,201.18,201.06,201.09,25500.0,171.4764,171.4935,171.3912,171.4168,25500.0
2013-02-11 12:50:00,201.09,201.2,201.09,201.14,20000.0,171.4168,171.5105,171.4168,171.4594,20000.0
2013-02-11 13:00:00,201.17,201.3,201.17,201.22,27400.0,171.485,171.5958,171.485,171.5276,27400.0
2013-02-11 13:10:00,201.23,201.29,201.14,201.14,36500.0,171.5361,171.5872,171.4594,171.4594,36500.0
2013-02-11 13:20:00,201.17,201.23,201.1,201.19,55100.0,171.485,171.5361,171.4253,171.502,55100.0
2013-02-11 13:30:00,201.19,201.21,201.11,201.12,47800.0,171.502,171.5191,171.4338,171.4423,47800.0
2013-02-11 13:40:00,201.15,201.21,201.13,201.15,35700.0,171.4679,171.5191,171.4509,171.4679,35700.0
2013-02-11 13:50:00,201.13,201.24,201.13,201.19,38900.0,171.4509,171.5446,171.4509,171.502,38900.0
2013-02-11 14:00:00,201.19,201.29,201.18,201.24,33100.0,171.502,171.5872,171.4935,171.5446,33100.0
2013-02-11 14:10:00,201.26,201.26,201.16,201.17,33100.0,171.5617,171.5617,171.4764,171.485,33100.0
2013-02-11 14:20:00,201.16,201.23,201.15,201.22,31700.0,171.4764,171.5361,171.4679,171.5276,31700.0
2013-02-11 14:30:00,201.21,201.27,201.18,201.22,33500.0,171.5191,171.5702,171.4935,171.5276,33500.0
2013-02-11 14:40:00,201.22,201.28,201.22,201.24,40400.0,171.5276,171.5787,171.5276,171.5446,40400.0
2013-02-11 14:50:00,201.26,201.29,201.14,201.2,55800.0,171.5617,171.5872,171.4594,171.5105,55800.0
2013-02-11 15:00:00,201.22,201.39,201.2,201.31,41200.0,171.5276,171.6725,171.5105,171.6043,41200.0
2013-02-11 15:10:00,201.34,201.46,201.32,201.38,48000.0,171.6299,171.7322,171.6128,171.664,48000.0
2013-02-11 15:20:00,201.38,201.42,201.24,201.29,54300.0,171.664,171.6981,171.5446,171.5872,54300.0
2013-02-11 15:30:00,201.29,201.42,201.26,201.42,42600.0,171.5872,171.6981,171.5617,171.6981,42600.0
2013-02-11 15:40:00,201.42,201.46,201.36,201.42,83100.0,171.6981,171.7322,171.6469,171.6981,83100.0
2013-02-11 15:50:00,201.44,201.44,201.31,201.43,194800.0,171.7151,171.7151,171.6043,171.7066,194800.0
2013-02-12 09:30:00,201.35,201.71,201.34,201.57,67300.0,171.6384,171.9453,171.6299,171.8259,67300.0
2013-02-12 09:40:00,201.57,201.75,201.47,201.67,65800.0,171.8259,171.9794,171.7407,171.9112,65800.0
2013-02-12 09:50:00,201.66,201.99,201.66,201.82,37300.0,171.9027,172.184,171.9027,172.039,37300.0
2013-02-12 10:00:00,201.85,202.07,201.84,202.0,34300.0,172.0646,172.2522,172.0561,172.1925,34300.0
2013-02-12 10:10:00,202.05,202.08,201.97,202.01,48500.0,172.2351,172.2607,172.1669,172.201,48500.0
2013-02-12 10:20:00,202.01,202.16,201.99,202.07,25600.0,172.201,172.3289,172.184,172.2522,25600.0
2013-02-12 10:30:00,202.06,202.06,201.9,201.92,24700.0,172.2436,172.2436,172.1072,172.1243,24700.0
2013-02-12 10:40:00,201.9,202.0,201.83,201.95,17600.0,172.1072,172.1925,172.0476,172.1499,17600.0
2013-02-12 10:50:00,201.95,202.07,201.94,202.05,22400.0,172.1499,172.2522,172.1413,172.2351,22400.0
2013-02-12 11:00:00,202.08,202.16,202.07,202.15,4500.0,172.2607,172.3289,172.2522,172.3203,4500.0
2013-02-12 11:10:00,202.18,202.2,202.03,202.06,13400.0,172.3459,172.363,172.2181,172.2436,13400.0
2013-02-12 11:20:00,202.08,202.1,202.01,202.06,6200.0,172.2607,172.2777,172.201,172.2436,6200.0
2013-02-12 11:30:00,202.07,202.15,202.05,202.07,15200.0,172.2522,172.3203,172.2351,172.2522,15200.0
2013-02-12 11:40:00,202.06,202.09,201.95,201.97,13600.0,172.2436,172.2692,172.1499,172.1669,13600.0
2013-02-12 11:50:00,201.92,202.07,201.91,202.07,4400.0,172.1243,172.2522,172.1158,172.2522,4400.0
2013-02-12 12:00:00,202.08,202.1,201.99,202.0,5200.0,172.2607,172.2777,172.184,172.1925,5200.0
2013-02-12 12:10:00,201.96,202.08,201.96,202.08,19300.0,172.1584,172.2607,172.1584,172.2607,19300.0
2013-02-12 12:20:00,202.06,202.16,202.04,202.07,19800.0,172.2436,172.3289,172.2266,172.2522,19800.0
2013-02-12 12:30:00,202.08,202.13,202.05,202.13,65400.0,172.2607,172.3033,172.2351,172.3033,65400.0
2013-02-12 12:40:00,202.13,202.2,202.12,202.12,18600.0,172.3033,172.363,172.2948,172.2948,18600.0
2013-02-12 12:50:00,202.15,202.31,202.15,202.3,12800.0,172.3203,172.4567,172.3203,172.4482,12800.0
2013-02-12 13:00:00,202.3,202.38,202.3,202.3,20400.0,172.4482,172.5164,172.4482,172.4482,20400.0
2013-02-12 13:10:00,202.27,202.33,202.24,202.33,12200.0,172.4226,172.4738,172.3971,172.4738,12200.0
2013-02-12 13:20:00,202.36,202.5,202.36,202.46,41000.0,172.4994,172.6187,172.4994,172.5846,41000.0
2013-02-12 13:30:00,202.46,202.47,202.39,202.41,27600.0,172.5846,172.5931,172.5249,172.542,27600.0
2013-02-12 13:40:00,202.41,202.42,202.36,202.36,10000.0,172.542,172.5505,172.4994,172.4994,10000.0
2013-02-12 13:50:00,202.34,202.34,202.16,202.2,16900.0,172.4823,172.4823,172.3289,172.363,16900.0
2013-02-12 14:00:00,202.19,202.23,202.17,202.22,5400.0,172.3544,172.3885,172.3374,172.38,5400.0
2013-02-12 14:10:00,202.21,202.21,202.09,202.16,21200.0,172.3715,172.3715,172.2692,172.3289,21200.0
2013-02-12 14:20:00,202.18,202.19,202.03,202.09,23100.0,172.3459,172.3544,172.2181,172.2692,23100.0
2013-02-12 14:30:00,202.13,202.19,202.11,202.12,11600.0,172.3033,172.3544,172.2862,172.2948,11600.0
2013-02-12 14:40:00,202.14,202.16,202.09,202.14,7000.0,172.3118,172.3289,172.2692,172.3118,7000.0
2013-02-12 14:50:00,202.13,202.24,202.13,202.17,7400.0,172.3033,172.3971,172.3033,172.3374,7400.0
2013-02-12 15:00:00,202.17,202.17,202.08,202.11,8800.0,172.3374,172.3374,172.2607,172.2862,8800.0
2013-02-12 15:10:00,202.12,202.23,202.09,202.23,13800.0,172.2948,172.3885,172.2692,172.3885,13800.0
2013-02-12 15:20:00,202.23,202.25,202.1,202.22,18700.0,172.3885,172.4056,172.2777,172.38,18700.0
2013-02-12 15:30:00,202.21,202.28,202.18,202.23,44200.0,172.3715,172.4312,172.3459,172.3885,44200.0
2013-02-12 15:40:00,202.25,202.27,202.06,202.14,89900.0,172.4056,172.4226,172.2436,172.3118,89900.0
2013-02-12 15:50:00,202.14,202.27,202.1,202.27,415600.0,172.3118,172.4226,172.2777,172.4226,415600.0
2013-02-13 09:30:00,202.55,202.73,202.32,202.69,82200.0,172.6613,172.8148,172.4653,172.7807,82200.0
2013-02-13 09:40:00,202.69,202.8,202.49,202.49,24000.0,172.7807,172.8744,172.6102,172.6102,24000.0
2013-02-13 09:50:00,202.46,202.76,202.33,202.76,45500.0,172.5846,172.8403,172.4738,172.8403,45500.0
2013-02-13 10:00:00,202.77,202.89,202.7,202.87,38000.0,172.8489,172.9512,172.7892,172.9341,38000.0
2013-02-13 10:10:00,202.91,203.03,202.85,203.01,72100.0,172.9682,173.0705,172.9171,173.0534,72100.0
2013-02-13 10:20:00,203.02,203.14,203.01,203.04,99700.0,173.062,173.1643,173.0534,173.079,99700.0
2013-02-13 10:30:00,203.03,203.06,202.94,202.98,22900.0,173.0705,173.0961,172.9938,173.0279,22900.0
2013-02-13 10:40:00,202.98,203.06,202.85,202.87,20200.0,173.0279,173.0961,172.9171,172.9341,20200.0
2013-02-13 10:50:00,202.87,202.87,202.73,202.84,25000.0,172.9341,172.9341,172.8148,172.9085,25000.0
2013-02-13 11:00:00,202.83,202.83,202.7,202.8,19300.0,172.9,172.9,172.7892,172.8744,19300.0
2013-02-13 11:10:00,202.83,202.85,202.39,202.39,43500.0,172.9,172.9171,172.5249,172.5249,43500.0
2013-02-13 11:20:00,202.39,202.4,202.19,202.29,39100.0,172.5249,172.5335,172.3544,172.4397,39100.0
2013-02-13 11:30:00,202.31,202.35,202.23,202.26,37800.0,172.4567,172.4908,172.3885,172.4141,37800.0
2013-02-13 11:40:00,202.24,202.28,202.14,202.25,37200.0,172.3971,172.4312,172.3118,172.4056,37200.0
2013-02-13 11:50:00,202.23,202.28,202.15,202.27,25100.0,172.3885,172.4312,172.3203,172.4226,25100.0
2013-02-13 12:00:00,202.27,202.37,202.27,202.34,17100.0,172.4226,172.5079,172.4226,172.4823,17100.0
2013-02-13 12:10:00,202.37,202.4,202.3,202.38,11400.0,172.5079,172.5335,172.4482,172.5164,11400.0
2013-02-13 12:20:00,202.39,202.39,202.22,202.22,12000.0,172.5249,172.5249,172.38,172.38,12000.0
2013-02-13 12:30:00,202.29,202.43,202.23,202.4,10900.0,172.4397,172.559,172.3885,172.5335,10900.0
2013-02-13 12:40:00,202.39,202.47,202.35,202.41,21000.0,172.5249,172.5931,172.4908,172.542,21000.0
2013-02-13 12:50:00,202.4,202.47,202.32,202.33,14000.0,172.5335,172.5931,172.4653,172.4738,14000.0
2013-02-13 13:00:00,202.31,202.35,202.28,202.33,13900.0,172.4567,172.4908,172.4312,172.4738,13900.0
2013-02-13 13:10:00,202.35,202.43,202.3,202.42,16000.0,172.4908,172.559,172.4482,172.5505,16000.0
2013-02-13 13:20:00,202.42,202.52,202.39,202.5,18400.0,172.5505,172.6357,172.5249,172.6187,18400.0
2013-02-13 13:30:00,202.51,202.57,202.45,202.47,19000.0,172.6272,172.6784,172.5761,172.5931,19000.0
2013-02-13 13:40:00,202.5,202.54,202.47,202.52,10400.0,172.6187,172.6528,172.5931,172.6357,10400.0
2013-02-13 13:50:00,202.52,202.52,202.44,202.48,11800.0,172.6357,172.6357,172.5676,172.6017,11800.0
2013-02-13 14:00:00,202.5,202.52,202.4,202.41,20500.0,172.6187,172.6357,172.5335,172.542,20500.0
2013-02-13 14:10:00,202.4,202.41,202.27,202.27,19500.0,172.5335,172.542,172.4226,172.4226,19500.0
2013-02-13 14:20:00,202.27,202.33,202.18,202.33,22800.0,172.4226,172.4738,172.3459,172.4738,22800.0
2013-02-13 14:30:00,202.32,202.32,202.0,202.18,61700.0,172.4653,172.4653,172.1925,172.3459,61700.0
2013-02-13 14:40:00,202.19,202.22,202.1,202.1,58600.0,172.3544,172.38,172.2777,172.2777,58600.0
2013-02-13 14:50:00,202.15,202.19,202.03,202.1,20000.0,172.3203,172.3544,172.2181,172.2777,20000.0
2013-02-13 15:00:00,202.13,202.26,202.11,202.19,28100.0,172.3033,172.4141,172.2862,172.3544,28100.0
2013-02-13 15:10:00,202.2,202.3,202.19,202.3,19800.0,172.363,172.4482,172.3544,172.4482,19800.0
2013-02-13 15:20:00,202.32,202.42,202.23,202.3,36800.0,172.4653,172.5505,172.3885,172.4482,36800.0
2013-02-13 15:30:00,202.31,202.36,202.22,202.34,27700.0,172.4567,172.4994,172.38,172.4823,27700.0
2013-02-13 15:40:00,202.35,202.56,202.32,202.37,131900.0,172.4908,172.6698,172.4653,172.5079,131900.0
2013-02-13 15:50:00,202.37,202.9,202.35,202.9,410100.0,172.5079,172.9597,172.4908,172.9597,410100.0
2013-02-14 09:30:00,202.36,202.68,202.3,202.58,94900.0,172.4994,172.7721,172.4482,172.6869,94900.0
2013-02-14 09:40:00,202.6,202.86,202.51,202.81,69200.0,172.7039,172.9256,172.6272,172.883,69200.0
2013-02-14 09:50:00,202.81,203.01,202.67,202.73,47900.0,172.883,173.0534,172.7636,172.8148,47900.0
2013-02-14 10:00:00,202.76,202.99,202.76,202.9,43200.0,172.8403,173.0364,172.8403,172.9597,43200.0
2013-02-14 10:10:00,202.96,203.04,202.85,202.88,42500.0,173.0108,173.079,172.9171,172.9426,42500.0
2013-02-14 10:20:00,202.88,202.94,202.79,202.92,37500.0,172.9426,172.9938,172.8659,172.9767,37500.0
2013-02-14 10:30:00,202.91,202.95,202.83,202.92,18400.0,172.9682,173.0023,172.9,172.9767,18400.0
2013-02-14 10:40:00,202.99,203.2,202.97,203.17,22700.0,173.0364,173.2154,173.0193,173.1898,22700.0
2013-02-14 10:50:00,203.16,203.17,203.08,203.12,6200.0,173.1813,173.1898,173.1131,173.1472,6200.0
2013-02-14 11:00:00,203.14,203.24,203.1,203.1,14500.0,173.1643,173.2495,173.1302,173.1302,14500.0
2013-02-14 11:10:00,203.08,203.13,203.05,203.1,8700.0,173.1131,173.1557,173.0875,173.1302,8700.0
2013-02-14 11:20:00,203.12,203.25,203.12,203.15,13100.0,173.1472,173.258,173.1472,173.1728,13100.0
2013-02-14 11:30:00,203.13,203.2,203.04,203.07,7700.0,173.1557,173.2154,173.079,173.1046,7700.0
2013-02-14 11:40:00,203.08,203.11,202.97,203.07,6100.0,173.1131,173.1387,173.0193,173.1046,6100.0
2013-02-14 11:50:00,203.11,203.19,203.09,203.19,10000.0,173.1387,173.2069,173.1216,173.2069,10000.0
2013-02-14 12:00:00,203.19,203.21,203.16,203.2,16900.0,173.2069,173.2239,173.1813,173.2154,16900.0
2013-02-14 12:10:00,203.21,203.35,203.2,203.28,12700.0,173.2239,173.3433,173.2154,173.2836,12700.0
2013-02-14 12:20:00,203.28,203.3,203.24,203.29,4300.0,173.2836,173.3006,173.2495,173.2921,4300.0
2013-02-14 12:30:00,203.25,203.26,203.19,203.21,3100.0,173.258,173.2666,173.2069,173.2239,3100.0
2013-02-14 12:40:00,203.21,203.31,203.2,203.31,10800.0,173.2239,173.3092,173.2154,173.3092,10800.0
2013-02-14 12:50:00,203.28,203.44,203.24,203.35,11900.0,173.2836,173.42,173.2495,173.3433,11900.0
2013-02-14 13:00:00,203.37,203.38,203.33,203.38,10200.0,173.3603,173.3688,173.3262,173.3688,10200.0
2013-02-14 13:10:00,203.42,203.47,203.24,203.3,18100.0,173.4029,173.4456,173.2495,173.3006,18100.0
2013-02-14 13:20:00,203.29,203.29,203.14,203.21,13500.0,173.2921,173.2921,173.1643,173.2239,13500.0
2013-02-14 13:30:00,203.22,203.3,203.22,203.24,6100.0,173.2325,173.3006,173.2325,173.2495,6100.0
2013-02-14 13:40:00,203.23,203.39,203.23,203.34,10800.0,173.241,173.3774,173.241,173.3347,10800.0
2013-02-14 13:50:00,203.38,203.39,203.28,203.28,2700.0,173.3688,173.3774,173.2836,173.2836,2700.0
2013-02-14 14:00:00,203.29,203.41,203.26,203.41,7800.0,173.2921,173.3944,173.2666,173.3944,7800.0
2013-02-14 14:10:00,203.41,203.42,203.34,203.37,14300.0,173.3944,173.4029,173.3347,173.3603,14300.0
2013-02-14 14:20:00,203.4,203.43,203.37,203.38,8900.0,173.3859,173.4115,173.3603,173.3688,8900.0
2013-02-14 14:30:00,203.36,203.37,203.31,203.37,15500.0,173.3518,173.3603,173.3092,173.3603,15500.0
2013-02-14 14:40:00,203.35,203.47,203.32,203.46,82900.0,173.3433,173.4456,173.3177,173.437,82900.0
2013-02-14 14:50:00,203.46,203.54,203.42,203.5,177000.0,173.437,173.5052,173.4029,173.4711,177000.0
2013-02-14 15:00:00,203.51,203.53,203.35,203.41,40400.0,173.4797,173.4967,173.3433,173.3944,40400.0
2013-02-14 15:10:00,203.43,203.59,203.4,203.43,81900.0,173.4115,173.5479,173.3859,173.4115,81900.0
2013-02-14 15:20:00,203.41,203.49,203.39,203.46,35100.0,173.3944,173.4626,173.3774,173.437,35100.0
2013-02-14 15:30:00,203.46,203.55,203.4,203.44,65300.0,173.437,173.5138,173.3859,173.42,65300.0
2013-02-14 15:40:00,203.45,203.5,203.3,203.32,54200.0,173.4285,173.4711,173.3006,173.3177,54200.0
2013-02-14 15:50:00,203.34,203.39,203.25,203.35,139300.0,173.3347,173.3774,173.258,173.3433,139300.0
2013-02-15 09:30:00,203.46,203.67,203.38,203.61,129900.0,173.437,173.6161,173.3688,173.5649,129900.0
2013-02-15 09:40:00,203.6,203.63,203.42,203.45,53000.0,173.5564,173.582,173.4029,173.4285,53000.0
2013-02-15 09:50:00,203.45,203.66,203.42,203.58,32500.0,173.4285,173.6075,173.4029,173.5393,32500.0
2013-02-15 10:00:00,203.59,203.72,203.59,203.65,12800.0,173.5479,173.6587,173.5479,173.599,12800.0
2013-02-15 10:10:00,203.64,203.69,203.56,203.65,9500.0,173.5905,173.6331,173.5223,173.599,9500.0
2013-02-15 10:20:00,203.56,203.64,203.51,203.53,4800.0,173.5223,173.5905,173.4797,173.4967,4800.0
2013-02-15 10:30:00,203.53,203.53,203.35,203.41,28700.0,173.4967,173.4967,173.3433,173.3944,28700.0
2013-02-15 10:40:00,203.42,203.58,203.34,203.53,14500.0,173.4029,173.5393,173.3347,173.4967,14500.0
2013-02-15 10:50:00,203.52,203.74,203.52,203.73,10900.0,173.4882,173.6757,173.4882,173.6672,10900.0
2013-02-15 11:00:00,203.72,203.77,203.65,203.73,13400.0,173.6587,173.7013,173.599,173.6672,13400.0
2013-02-15 11:10:00,203.77,203.79,203.63,203.66,13700.0,173.7013,173.7183,173.582,173.6075,13700.0
2013-02-15 11:20:00,203.63,203.68,203.53,203.6,24600.0,173.582,173.6246,173.4967,173.5564,24600.0
2013-02-15 11:30:00,203.58,203.59,203.47,203.57,27300.0,173.5393,173.5479,173.4456,173.5308,27300.0
2013-02-15 11:40:00,203.53,203.53,203.36,203.49,41700.0,173.4967,173.4967,173.3518,173.4626,41700.0
2013-02-15 11:50:00,203.5,203.57,203.45,203.57,10800.0,173.4711,173.5308,173.4285,173.5308,10800.0
2013-02-15 12:00:00,203.56,203.56,203.4,203.4,12100.0,173.5223,173.5223,173.3859,173.3859,12100.0
2013-02-15 12:10:00,203.42,203.42,203.18,203.25,76000.0,173.4029,173.4029,173.1984,173.258,76000.0
2013-02-15 12:20:00,203.25,203.34,203.22,203.33,20300.0,173.258,173.3347,173.2325,173.3262,20300.0
2013-02-15 12:30:00,203.33,203.36,203.28,203.36,12900.0,173.3262,173.3518,173.2836,173.3518,12900.0
2013-02-15 12:40:00,203.38,203.48,203.36,203.47,13000.0,173.3688,173.4541,173.3518,173.4456,13000.0
2013-02-15 12:50:00,203.45,203.48,203.43,203.45,8900.0,173.4285,173.4541,173.4115,173.4285,8900.0
2013-02-15 13:00:00,203.47,203.55,203.47,203.53,7400.0,173.4456,173.5138,173.4456,173.4967,7400.0
2013-02-15 13:10:00,203.53,203.59,203.5,203.58,11700.0,173.4967,173.5479,173.4711,173.5393,11700.0
2013-02-15 13:20:00,203.55,203.55,203.45,203.48,26700.0,173.5138,173.5138,173.4285,173.4541,26700.0
2013-02-15 13:30:00,203.51,203.61,203.51,203.55,10400.0,173.4797,173.5649,173.4797,173.5138,10400.0
2013-02-15 13:40:00,203.56,203.57,203.49,203.57,9200.0,173.5223,173.5308,173.4626,173.5308,9200.0
2013-02-15 13:50:00,203.57,203.63,203.55,203.6,15200.0,173.5308,173.582,173.5138,173.5564,15200.0
2013-02-15 14:00:00,203.62,203.62,203.43,203.45,101100.0,173.5734,173.5734,173.4115,173.4285,101100.0
2013-02-15 14:10:00,203.45,203.46,203.13,203.17,227400.0,173.4285,173.437,173.1557,173.1898,227400.0
2013-02-15 14:20:00,203.15,203.24,202.87,202.88,256200.0,173.1728,173.2495,172.9341,172.9426,256200.0
2013-02-15 14:30:00,202.88,203.07,202.86,203.01,131200.0,172.9426,173.1046,172.9256,173.0534,131200.0
2013-02-15 14:40:00,203.01,203.02,202.65,202.8,65300.0,173.0534,173.062,172.7466,172.8744,65300.0
2013-02-15 14:50:00,202.81,202.92,202.79,202.79,20700.0,172.883,172.9767,172.8659,172.8659,20700.0
2013-02-15 15:00:00,202.73,202.9,202.69,202.78,38800.0,172.8148,172.9597,172.7807,172.8574,38800.0
2013-02-15 15:10:00,202.76,202.92,202.71,202.92,39400.0,172.8403,172.9767,172.7977,172.9767,39400.0
2013-02-15 15:20:00,202.92,203.06,202.89,203.0,26000.0,172.9767,173.0961,172.9512,173.0449,26000.0
2013-02-15 15:30:00,202.98,203.23,202.98,203.07,56000.0,173.0279,173.241,173.0279,173.1046,56000.0
2013-02-15 15:40:00,203.09,203.22,203.03,203.11,36900.0,173.1216,173.2325,173.0705,173.1387,36900.0
2013-02-15 15:50:00,203.11,203.16,202.96,203.05,159700.0,173.1387,173.1813,173.0108,173.0875,159700.0
2013-02-19 09:30:00,203.31,203.63,203.3,203.54,58600.0,173.3092,173.582,173.3006,173.5052,58600.0
2013-02-19 09:40:00,203.58,204.09,203.52,204.08,70100.0,173.5393,173.9741,173.4882,173.9656,70100.0
2013-02-19 09:50:00,204.08,204.39,204.08,204.39,71400.0,173.9656,174.2298,173.9656,174.2298,71400.0
2013-02-19 10:00:00,204.34,204.37,204.08,204.08,19700.0,174.1872,174.2128,173.9656,173.9656,19700.0
2013-02-19 10:10:00,204.08,204.21,204.07,204.16,33600.0,173.9656,174.0764,173.957,174.0337,33600.0
2013-02-19 10:20:00,204.16,204.31,204.12,204.29,34800.0,174.0337,174.1616,173.9996,174.1446,34800.0
2013-02-19 10:30:00,204.29,204.32,204.1,204.2,25900.0,174.1446,174.1701,173.9826,174.0678,25900.0
2013-02-19 10:40:00,204.15,204.24,204.11,204.14,11600.0,174.0252,174.1019,173.9911,174.0167,11600.0
2013-02-19 10:50:00,204.14,204.14,203.91,204.07,31600.0,174.0167,174.0167,173.8206,173.957,31600.0
2013-02-19 11:00:00,204.05,204.08,203.91,203.97,38900.0,173.94,173.9656,173.8206,173.8718,38900.0
2013-02-19 11:10:00,203.96,204.02,203.92,204.02,33500.0,173.8633,173.9144,173.8292,173.9144,33500.0
2013-02-19 11:20:00,204.01,204.17,204.0,204.16,14200.0,173.9059,174.0423,173.8974,174.0337,14200.0
2013-02-19 11:30:00,204.11,204.12,204.03,204.1,10200.0,173.9911,173.9996,173.9229,173.9826,10200.0
2013-02-19 11:40:00,204.08,204.08,204.0,204.04,7000.0,173.9656,173.9656,173.8974,173.9315,7000.0
2013-02-19 11:50:00,204.05,204.15,204.03,204.07,16900.0,173.94,174.0252,173.9229,173.957,16900.0
2013-02-19 12:00:00,204.08,204.08,203.7,203.73,33800.0,173.9656,173.9656,173.6416,173.6672,33800.0
2013-02-19 12:10:00,203.72,203.79,203.68,203.79,8900.0,173.6587,173.7183,173.6246,173.7183,8900.0
2013-02-19 12:20:00,203.77,203.81,203.73,203.81,13200.0,173.7013,173.7354,173.6672,173.7354,13200.0
2013-02-19 12:30:00,203.79,203.81,203.75,203.77,11200.0,173.7183,173.7354,173.6842,173.7013,11200.0
2013-02-19 12:40:00,203.8,203.89,203.8,203.86,64000.0,173.7269,173.8036,173.7269,173.778,64000.0
2013-02-19 12:50:00,203.89,203.95,203.86,203.95,19200.0,173.8036,173.8547,173.778,173.8547,19200.0
2013-02-19 13:00:00,203.96,204.05,203.96,204.02,87700.0,173.8633,173.94,173.8633,173.9144,87700.0
2013-02-19 13:10:00,204.03,204.03,203.94,204.02,20900.0,173.9229,173.9229,173.8462,173.9144,20900.0
2013-02-19 13:20:00,204.05,204.05,203.92,203.94,7500.0,173.94,173.94,173.8292,173.8462,7500.0
2013-02-19 13:30:00,203.95,204.02,203.95,203.96,8900.0,173.8547,173.9144,173.8547,173.8633,8900.0
2013-02-19 13:40:00,203.97,204.06,203.97,204.05,9400.0,173.8718,173.9485,173.8718,173.94,9400.0
2013-02-19 13:50:00,204.05,204.15,204.03,204.12,9400.0,173.94,174.0252,173.9229,173.9996,9400.0
2013-02-19 14:00:00,204.13,204.28,204.12,204.28,15800.0,174.0082,174.136,173.9996,174.136,15800.0
2013-02-19 14:10:00,204.26,204.29,204.22,204.26,9500.0,174.119,174.1446,174.0849,174.119,9500.0
2013-02-19 14:20:00,204.25,204.38,204.23,204.31,13100.0,174.1105,174.2213,174.0934,174.1616,13100.0
2013-02-19 14:30:00,204.33,204.46,204.31,204.41,28700.0,174.1787,174.2895,174.1616,174.2469,28700.0
2013-02-19 14:40:00,204.41,204.47,204.26,204.26,16900.0,174.2469,174.298,174.119,174.119,16900.0
2013-02-19 14:50:00,204.27,204.34,204.26,204.28,8200.0,174.1275,174.1872,174.119,174.136,8200.0
2013-02-19 15:00:00,204.29,204.34,204.24,204.33,10100.0,174.1446,174.1872,174.1019,174.1787,10100.0
2013-02-19 15:10:00,204.31,204.41,204.28,204.29,15000.0,174.1616,174.2469,174.136,174.1446,15000.0
2013-02-19 15:20:00,204.3,204.36,204.26,204.27,11200.0,174.1531,174.2042,174.119,174.1275,11200.0
2013-02-19 15:30:00,204.27,204.38,204.25,204.28,68300.0,174.1275,174.2213,174.1105,174.136,68300.0
2013-02-19 15:40:00,204.26,204.47,204.26,204.43,101500.0,174.119,174.298,174.119,174.2639,101500.0
2013-02-19 15:50:00,204.45,204.49,204.34,204.47,432900.0,174.281,174.3151,174.1872,174.298,432900.0
2013-02-20 09:30:00,204.44,204.54,204.3,204.42,45000.0,174.2724,174.3577,174.1531,174.2554,45000.0
2013-02-20 09:40:00,204.42,204.52,204.24,204.34,42100.0,174.2554,174.3406,174.1019,174.1872,42100.0
2013-02-20 09:50:00,204.34,204.43,204.0,204.11,22200.0,174.1872,174.2639,173.8974,173.9911,22200.0
2013-02-20 10:00:00,204.08,204.14,204.01,204.02,17400.0,173.9656,174.0167,173.9059,173.9144,17400.0
2013-02-20 10:10:00,204.05,204.16,203.94,204.11,21200.0,173.94,174.0337,173.8462,173.9911,21200.0
2013-02-20 10:20:00,204.11,204.16,204.05,204.12,10200.0,173.9911,174.0337,173.94,173.9996,10200.0
2013-02-20 10:30:00,204.18,204.2,203.94,203.98,30900.0,174.0508,174.0678,173.8462,173.8803,30900.0
2013-02-20 10:40:00,203.98,203.98,203.76,203.8,28400.0,173.8803,173.8803,173.6928,173.7269,28400.0
2013-02-20 10:50:00,203.8,203.87,203.77,203.79,34800.0,173.7269,173.7865,173.7013,173.7183,34800.0
2013-02-20 11:00:00,203.76,203.76,203.48,203.55,23300.0,173.6928,173.6928,173.4541,173.5138,23300.0
2013-02-20 11:10:00,203.53,203.53,203.36,203.47,31200.0,173.4967,173.4967,173.3518,173.4456,31200.0
2013-02-20 11:20:00,203.52,203.59,203.46,203.46,12600.0,173.4882,173.5479,173.437,173.437,12600.0
2013-02-20 11:30:00,203.48,203.5,203.21,203.22,34100.0,173.4541,173.4711,173.2239,173.2325,34100.0
2013-02-20 11:40:00,203.27,203.43,203.15,203.37,28100.0,173.2751,173.4115,173.1728,173.3603,28100.0
2013-02-20 11:50:00,203.39,203.43,203.26,203.32,6100.0,173.3774,173.4115,173.2666,173.3177,6100.0
2013-02-20 12:00:00,203.32,203.37,203.18,203.25,20300.0,173.3177,173.3603,173.1984,173.258,20300.0
2013-02-20 12:10:00,203.28,203.45,203.25,203.44,14500.0,173.2836,173.4285,173.258,173.42,14500.0
2013-02-20 12:20:00,203.45,203.56,203.45,203.5,6900.0,173.4285,173.5223,173.4285,173.4711,6900.0
2013-02-20 12:30:00,203.48,203.63,203.43,203.62,17900.0,173.4541,173.582,173.4115,173.5734,17900.0
2013-02-20 12:40:00,203.62,203.63,203.49,203.57,13400.0,173.5734,173.582,173.4626,173.5308,13400.0
2013-02-20 12:50:00,203.53,203.53,203.41,203.47,10800.0,173.4967,173.4967,173.3944,173.4456,10800.0
2013-02-20 13:00:00,203.45,203.45,203.29,203.32,10000.0,173.4285,173.4285,173.2921,173.3177,10000.0
2013-02-20 13:10:00,203.31,203.35,203.18,203.34,11300.0,173.3092,173.3433,173.1984,173.3347,11300.0
2013-02-20 13:20:00,203.34,203.41,203.21,203.26,6600.0,173.3347,173.3944,173.2239,173.2666,6600.0
2013-02-20 13:30:00,203.25,203.25,203.09,203.09,23900.0,173.258,173.258,173.1216,173.1216,23900.0
2013-02-20 13:40:00,203.13,203.25,203.08,203.18,14600.0,173.1557,173.258,173.1131,173.1984,14600.0
2013-02-20 13:50:00,203.18,203.18,203.09,203.15,16000.0,173.1984,173.1984,173.1216,173.1728,16000.0
2013-02-20 14:00:00,203.11,203.42,202.83,203.42,54400.0,173.1387,173.4029,172.9,173.4029,54400.0
2013-02-20 14:10:00,203.42,203.42,203.06,203.18,30700.0,173.4029,173.4029,173.0961,173.1984,30700.0
2013-02-20 14:20:00,203.16,203.16,202.95,203.09,10800.0,173.1813,173.1813,173.0023,173.1216,10800.0
2013-02-20 14:30:00,203.07,203.14,202.92,203.07,20600.0,173.1046,173.1643,172.9767,173.1046,20600.0
2013-02-20 14:40:00,203.06,203.06,202.49,202.54,62700.0,173.0961,173.0961,172.6102,172.6528,62700.0
2013-02-20 14:50:00,202.55,202.6,202.22,202.28,71700.0,172.6613,172.7039,172.38,172.4312,71700.0
2013-02-20 15:00:00,202.25,202.25,201.7,201.77,80300.0,172.4056,172.4056,171.9367,171.9964,80300.0
2013-02-20 15:10:00,201.76,201.89,201.58,201.69,62800.0,171.9879,172.0987,171.8345,171.9282,62800.0
2013-02-20 15:20:00,201.66,201.75,201.52,201.55,62600.0,171.9027,171.9794,171.7833,171.8089,62600.0
2013-02-20 15:30:00,201.54,201.63,201.19,201.55,80700.0,171.8004,171.8771,171.502,171.8089,80700.0
2013-02-20 15:40:00,201.56,201.57,201.13,201.25,180400.0,171.8174,171.8259,171.4509,171.5532,180400.0
2013-02-20 15:50:00,201.23,201.29,200.91,200.92,333300.0,171.5361,171.5872,171.2633,171.2718,333300.0
2013-02-21 09:30:00,200.8,201.26,199.87,200.12,218700.0,171.1696,171.5617,170.3768,170.5899,218700.0
2013-02-21 09:40:00,200.09,200.28,199.71,199.81,92700.0,170.5643,170.7263,170.2404,170.3256,92700.0
2013-02-21 09:50:00,199.8,199.8,199.2,199.37,129800.0,170.3171,170.3171,169.8057,169.9506,129800.0
2013-02-21 10:00:00,199.31,199.33,198.87,199.2,92800.0,169.8994,169.9165,169.5243,169.8057,92800.0
2013-02-21 10:10:00,199.17,199.61,199.14,199.47,61600.0,169.7801,170.1552,169.7545,170.0358,61600.0
2013-02-21 10:20:00,199.47,200.0,199.47,199.98,60700.0,170.0358,170.4876,170.0358,170.4706,60700.0
2013-02-21 10:30:00,199.98,200.04,199.63,199.65,28900.0,170.4706,170.5217,170.1722,170.1893,28900.0
2013-02-21 10:40:00,199.64,199.95,199.64,199.93,53000.0,170.1807,170.445,170.1807,170.4279,53000.0
2013-02-21 10:50:00,199.93,199.93,199.65,199.78,41000.0,170.4279,170.4279,170.1893,170.3001,41000.0
2013-02-21 11:00:00,199.77,199.82,199.52,199.61,28100.0,170.2915,170.3342,170.0784,170.1552,28100.0
2013-02-21 11:10:00,199.64,199.68,199.27,199.38,44700.0,170.1807,170.2148,169.8653,169.9591,44700.0
2013-02-21 11:20:00,199.32,199.52,199.25,199.45,52600.0,169.9079,170.0784,169.8483,170.0188,52600.0
2013-02-21 11:30:00,199.44,199.45,199.31,199.43,18500.0,170.0102,170.0188,169.8994,170.0017,18500.0
2013-02-21 11:40:00,199.44,199.57,199.36,199.43,14800.0,170.0102,170.1211,169.942,170.0017,14800.0
2013-02-21 11:50:00,199.46,199.52,199.3,199.33,26200.0,170.0273,170.0784,169.8909,169.9165,26200.0
2013-02-21 12:00:00,199.32,199.32,199.07,199.08,28300.0,169.9079,169.9079,169.6948,169.7034,28300.0
2013-02-21 12:10:00,199.08,199.08,198.84,198.9,64100.0,169.7034,169.7034,169.4988,169.5499,64100.0
2013-02-21 12:20:00,198.88,199.01,198.82,198.99,41500.0,169.5329,169.6437,169.4817,169.6266,41500.0
2013-02-21 12:30:00,199.02,199.02,198.72,198.76,39400.0,169.6522,169.6522,169.3965,169.4306,39400.0
2013-02-21 12:40:00,198.74,198.8,198.61,198.69,38700.0,169.4135,169.4647,169.3027,169.3709,38700.0
2013-02-21 12:50:00,198.69,199.03,198.66,199.02,54700.0,169.3709,169.6607,169.3453,169.6522,54700.0
2013-02-21 13:00:00,199.03,199.16,198.99,198.99,33500.0,169.6607,169.7716,169.6266,169.6266,33500.0
2013-02-21 13:10:00,198.98,198.99,198.83,198.89,20300.0,169.6181,169.6266,169.4903,169.5414,20300.0
2013-02-21 13:20:00,198.86,198.98,198.82,198.93,40100.0,169.5158,169.6181,169.4817,169.5755,40100.0
2013-02-21 13:30:00,198.93,199.02,198.89,199.01,24500.0,169.5755,169.6522,169.5414,169.6437,24500.0
2013-02-21 13:40:00,199.01,199.04,198.7,198.71,28400.0,169.6437,169.6693,169.3794,169.388,28400.0
2013-02-21 13:50:00,198.69,198.79,198.62,198.79,32800.0,169.3709,169.4562,169.3112,169.4562,32800.0
2013-02-21 14:00:00,198.84,198.84,198.31,198.33,119600.0,169.4988,169.4988,169.047,169.064,119600.0
2013-02-21 14:10:00,198.34,198.39,198.24,198.25,95200.0,169.0726,169.1152,168.9873,168.9958,95200.0
2013-02-21 14:20:00,198.24,198.27,198.1,198.25,65600.0,168.9873,169.0129,168.868,168.9958,65600.0
2013-02-21 14:30:00,198.25,198.55,198.24,198.52,60100.0,168.9958,169.2516,168.9873,169.226,60100.0
2013-02-21 14:40:00,198.52,198.56,198.43,198.49,38700.0,169.226,169.2601,169.1493,169.2004,38700.0
2013-02-21 14:50:00,198.49,198.8,198.36,198.78,43800.0,169.2004,169.4647,169.0896,169.4476,43800.0
2013-02-21 15:00:00,198.79,199.19,198.66,199.13,68900.0,169.4562,169.7971,169.3453,169.746,68900.0
2013-02-21 15:10:00,199.12,199.34,199.05,199.12,61300.0,169.7375,169.925,169.6778,169.7375,61300.0
2013-02-21 15:20:00,199.11,199.57,199.08,199.52,63400.0,169.7289,170.1211,169.7034,170.0784,63400.0
2013-02-21 15:30:00,199.52,199.68,199.37,199.42,60200.0,170.0784,170.2148,169.9506,169.9932,60200.0
2013-02-21 15:40:00,199.42,199.42,199.15,199.15,100800.0,169.9932,169.9932,169.763,169.763,100800.0
2013-02-21 15:50:00,199.15,199.2,198.91,198.97,663500.0,169.763,169.8057,169.5584,169.6096,663500.0
2013-02-22 09:30:00,200.03,200.53,200.01,200.34,163600.0,170.5132,170.9394,170.4961,170.7774,163600.0
2013-02-22 09:40:00,200.35,200.35,199.73,199.79,135100.0,170.786,170.786,170.2574,170.3086,135100.0
2013-02-22 09:50:00,199.85,200.17,199.75,200.09,57900.0,170.3597,170.6325,170.2745,170.5643,57900.0
2013-02-22 10:00:00,200.1,200.38,199.95,200.31,52100.0,170.5728,170.8115,170.445,170.7519,52100.0
2013-02-22 10:10:00,200.31,200.31,200.0,200.28,86700.0,170.7519,170.7519,170.4876,170.7263,86700.0
2013-02-22 10:20:00,200.31,200.38,199.99,200.06,83500.0,170.7519,170.8115,170.4791,170.5388,83500.0
2013-02-22 10:30:00,200.07,200.17,199.9,200.03,40700.0,170.5473,170.6325,170.4024,170.5132,40700.0
2013-02-22 10:40:00,200.04,200.36,200.03,200.13,68300.0,170.5217,170.7945,170.5132,170.5984,68300.0
2013-02-22 10:50:00,200.13,200.2,199.94,199.96,44200.0,170.5984,170.6581,170.4365,170.4535,44200.0
2013-02-22 11:00:00,199.96,200.14,199.96,200.08,19800.0,170.4535,170.6069,170.4535,170.5558,19800.0
2013-02-22 11:10:00,200.04,200.04,199.74,199.92,26200.0,170.5217,170.5217,170.266,170.4194,26200.0
2013-02-22 11:20:00,199.94,200.12,199.91,200.06,20900.0,170.4365,170.5899,170.4109,170.5388,20900.0
2013-02-22 11:30:00,200.09,200.28,200.04,200.27,26100.0,170.5643,170.7263,170.5217,170.7178,26100.0
2013-02-22 11:40:00,200.3,200.33,200.19,200.32,22000.0,170.7433,170.7689,170.6496,170.7604,22000.0
2013-02-22 11:50:00,200.27,200.49,200.27,200.45,66000.0,170.7178,170.9053,170.7178,170.8712,66000.0
2013-02-22 12:00:00,200.44,200.49,200.3,200.47,30400.0,170.8627,170.9053,170.7433,170.8883,30400.0
2013-02-22 12:10:00,200.47,200.5,200.41,200.48,9800.0,170.8883,170.9138,170.8371,170.8968,9800.0
2013-02-22 12:20:00,200.45,200.48,200.41,200.41,7600.0,170.8712,170.8968,170.8371,170.8371,7600.0
2013-02-22 12:30:00,200.41,200.62,200.4,200.61,10400.0,170.8371,171.0161,170.8286,171.0076,10400.0
2013-02-22 12:40:00,200.61,200.77,200.61,200.76,27000.0,171.0076,171.144,171.0076,171.1355,27000.0
2013-02-22 12:50:00,200.84,200.86,200.77,200.77,21900.0,171.2037,171.2207,171.144,171.144,21900.0
2013-02-22 13:00:00,200.78,200.81,200.55,200.55,11000.0,171.1525,171.1781,170.9564,170.9564,11000.0
2013-02-22 13:10:00,200.57,200.62,200.53,200.59,7400.0,170.9735,171.0161,170.9394,170.9905,7400.0
2013-02-22 13:20:00,200.59,200.59,200.4,200.44,12600.0,170.9905,170.9905,170.8286,170.8627,12600.0
2013-02-22 13:30:00,200.46,200.62,200.45,200.62,5200.0,170.8797,171.0161,170.8712,171.0161,5200.0
2013-02-22 13:40:00,200.64,200.68,200.53,200.64,5500.0,171.0332,171.0673,170.9394,171.0332,5500.0
2013-02-22 13:50:00,200.63,200.63,200.51,200.57,7300.0,171.0246,171.0246,170.9223,170.9735,7300.0
2013-02-22 14:00:00,200.55,200.56,200.32,200.36,28100.0,170.9564,170.965,170.7604,170.7945,28100.0
2013-02-22 14:10:00,200.35,200.49,200.35,200.41,32200.0,170.786,170.9053,170.786,170.8371,32200.0
2013-02-22 14:20:00,200.41,200.45,200.35,200.43,16100.0,170.8371,170.8712,170.786,170.8542,16100.0
2013-02-22 14:30:00,200.43,200.51,200.4,200.4,16100.0,170.8542,170.9223,170.8286,170.8286,16100.0
2013-02-22 14:40:00,200.4,200.42,200.32,200.33,16900.0,170.8286,170.8456,170.7604,170.7689,16900.0
2013-02-22 14:50:00,200.37,200.53,200.37,200.45,16300.0,170.803,170.9394,170.803,170.8712,16300.0
2013-02-22 15:00:00,200.46,200.62,200.44,200.44,49700.0,170.8797,171.0161,170.8627,170.8627,49700.0
2013-02-22 15:10:00,200.45,200.56,200.45,200.51,13200.0,170.8712,170.965,170.8712,170.9223,13200.0
2013-02-22 15:20:00,200.51,200.57,200.43,200.57,56200.0,170.9223,170.9735,170.8542,170.9735,56200.0
2013-02-22 15:30:00,200.58,200.74,200.51,200.73,98500.0,170.982,171.1184,170.9223,171.1099,98500.0
2013-02-22 15:40:00,200.73,200.76,200.67,200.69,81500.0,171.1099,171.1355,171.0587,171.0758,81500.0
2013-02-22 15:50:00,200.69,200.96,200.69,200.96,184000.0,171.0758,171.3059,171.0758,171.3059,184000.0
2013-02-25 09:30:00,201.99,202.06,201.53,201.53,115600.0,172.184,172.2436,171.7918,171.7918,115600.0
2013-02-25 09:40:00,201.53,201.61,201.25,201.31,74000.0,171.7918,171.86,171.5532,171.6043,74000.0
2013-02-25 09:50:00,201.32,201.49,201.26,201.43,55500.0,171.6128,171.7577,171.5617,171.7066,55500.0
2013-02-25 10:00:00,201.45,201.66,201.16,201.18,97500.0,171.7236,171.9027,171.4764,171.4935,97500.0
2013-02-25 10:10:00,201.16,201.16,200.98,201.1,48300.0,171.4764,171.4764,171.323,171.4253,48300.0
2013-02-25 10:20:00,201.14,201.14,200.56,200.6,60900.0,171.4594,171.4594,170.965,170.9991,60900.0
2013-02-25 10:30:00,200.6,201.0,200.59,200.76,33500.0,170.9991,171.34,170.9905,171.1355,33500.0
2013-02-25 10:40:00,200.75,201.05,200.56,200.82,64400.0,171.1269,171.3827,170.965,171.1866,64400.0
2013-02-25 10:50:00,200.75,200.77,200.36,200.6,58700.0,171.1269,171.144,170.7945,170.9991,58700.0
2013-02-25 11:00:00,200.61,200.88,200.32,200.8,62400.0,171.0076,171.2377,170.7604,171.1696,62400.0
2013-02-25 11:10:00,200.86,201.07,200.69,200.77,46000.0,171.2207,171.3997,171.0758,171.144,46000.0
2013-02-25 11:20:00,200.77,200.92,200.67,200.73,23100.0,171.144,171.2718,171.0587,171.1099,23100.0
2013-02-25 11:30:00,200.76,200.89,200.37,200.41,29000.0,171.1355,171.2463,170.803,170.8371,29000.0
2013-02-25 11:40:00,200.5,200.59,200.13,200.13,34300.0,170.9138,170.9905,170.5984,170.5984,34300.0
2013-02-25 11:50:00,200.1,200.16,199.85,200.03,37200.0,170.5728,170.624,170.3597,170.5132,37200.0
2013-02-25 12:00:00,200.01,200.15,199.84,200.09,29700.0,170.4961,170.6155,170.3512,170.5643,29700.0
2013-02-25 12:10:00,200.15,200.15,199.91,200.0,26800.0,170.6155,170.6155,170.4109,170.4876,26800.0
2013-02-25 12:20:00,199.94,200.06,199.93,200.06,17300.0,170.4365,170.5388,170.4279,170.5388,17300.0
2013-02-25 12:30:00,199.99,200.09,199.82,199.99,26500.0,170.4791,170.5643,170.3342,170.4791,26500.0
2013-02-25 12:40:00,200.05,200.2,199.83,200.19,24800.0,170.5302,170.6581,170.3427,170.6496,24800.0
2013-02-25 12:50:00,200.31,200.35,200.19,200.27,5900.0,170.7519,170.786,170.6496,170.7178,5900.0
2013-02-25 13:00:00,200.32,200.39,200.12,200.17,7300.0,170.7604,170.8201,170.5899,170.6325,7300.0
2013-02-25 13:10:00,200.2,200.32,200.11,200.19,16100.0,170.6581,170.7604,170.5814,170.6496,16100.0
2013-02-25 13:20:00,200.14,200.22,200.02,200.03,15000.0,170.6069,170.6751,170.5047,170.5132,15000.0
2013-02-25 13:30:00,200.03,200.06,199.7,199.78,45600.0,170.5132,170.5388,170.2319,170.3001,45600.0
2013-02-25 13:40:00,199.8,199.8,199.45,199.6,38700.0,170.3171,170.3171,170.0188,170.1466,38700.0
2013-02-25 13:50:00,199.6,199.62,199.17,199.26,61600.0,170.1466,170.1637,169.7801,169.8568,61600.0
2013-02-25 14:00:00,199.27,199.27,198.9,199.21,237600.0,169.8653,169.8653,169.5499,169.8142,237600.0
2013-02-25 14:10:00,199.26,199.44,199.13,199.44,58700.0,169.8568,170.0102,169.746,170.0102,58700.0
2013-02-25 14:20:00,199.38,199.4,199.19,199.28,18000.0,169.9591,169.9761,169.7971,169.8738,18000.0
2013-02-25 14:30:00,199.3,199.45,199.16,199.19,18400.0,169.8909,170.0188,169.7716,169.7971,18400.0
2013-02-25 14:40:00,199.19,199.32,199.01,199.08,11500.0,169.7971,169.9079,169.6437,169.7034,11500.0
2013-02-25 14:50:00,199.03,199.39,199.02,199.15,26800.0,169.6607,169.9676,169.6522,169.763,26800.0
2013-02-25 15:00:00,199.2,199.27,199.06,199.17,38300.0,169.8057,169.8653,169.6863,169.7801,38300.0
2013-02-25 15:10:00,199.18,199.27,198.73,198.76,48300.0,169.7886,169.8653,169.405,169.4306,48300.0
2013-02-25 15:20:00,198.75,198.77,198.28,198.41,109300.0,169.4221,169.4391,169.0214,169.1322,109300.0
2013-02-25 15:30:00,198.4,198.5,198.14,198.14,98200.0,169.1237,169.2089,168.9021,168.9021,98200.0
2013-02-25 15:40:00,198.14,198.15,197.69,197.69,116900.0,168.9021,168.9106,168.5185,168.5185,116900.0
2013-02-25 15:50:00,197.67,197.67,196.92,196.95,701100.0,168.5014,168.5014,167.8621,167.8877,701100.0
2013-02-26 09:30:00,197.66,197.77,197.5,197.54,74800.0,168.4929,168.5867,168.3565,168.3906,74800.0
2013-02-26 09:40:00,197.52,197.84,197.12,197.17,79000.0,168.3736,168.6463,168.0326,168.0752,79000.0
2013-02-26 09:50:00,197.2,197.47,197.12,197.47,85800.0,168.1008,168.3309,168.0326,168.3309,85800.0
2013-02-26 10:00:00,197.48,198.39,197.48,197.72,122600.0,168.3395,169.1152,168.3395,168.544,122600.0
2013-02-26 10:10:00,197.69,197.83,197.43,197.63,48100.0,168.5185,168.6378,168.2968,168.4673,48100.0
2013-02-26 10:20:00,197.6,197.6,196.92,196.92,441000.0,168.4418,168.4418,167.8621,167.8621,441000.0
2013-02-26 10:30:00,196.92,196.97,196.54,196.93,87800.0,167.8621,167.9047,167.5382,167.8706,87800.0
2013-02-26 10:40:00,196.94,197.33,196.9,197.32,88800.0,167.8791,168.2116,167.845,168.2031,88800.0
2013-02-26 10:50:00,197.34,197.57,197.23,197.25,57100.0,168.2201,168.4162,168.1264,168.1434,57100.0
2013-02-26 11:00:00,197.25,197.27,196.68,196.75,101800.0,168.1434,168.1604,167.6575,167.7172,101800.0
2013-02-26 11:10:00,196.73,197.04,196.63,196.95,108900.0,167.7001,167.9644,167.6149,167.8877,108900.0
2013-02-26 11:20:00,196.95,197.12,196.73,196.88,290900.0,167.8877,168.0326,167.7001,167.828,290900.0
2013-02-26 11:30:00,196.89,197.1,196.63,196.74,109200.0,167.8365,168.0155,167.6149,167.7087,109200.0
2013-02-26 11:40:00,196.68,196.77,196.36,196.47,84200.0,167.6575,167.7342,167.3847,167.4785,84200.0
2013-02-26 11:50:00,196.47,196.77,196.47,196.59,73500.0,167.4785,167.7342,167.4785,167.5808,73500.0
2013-02-26 12:00:00,196.6,196.95,196.5,196.93,98900.0,167.5893,167.8877,167.5041,167.8706,98900.0
2013-02-26 12:10:00,196.92,196.93,196.74,196.77,41900.0,167.8621,167.8706,167.7087,167.7342,41900.0
2013-02-26 12:20:00,196.75,197.02,196.75,196.92,32100.0,167.7172,167.9473,167.7172,167.8621,32100.0
2013-02-26 12:30:00,196.89,197.48,196.86,197.48,32800.0,167.8365,168.3395,167.8109,168.3395,32800.0
2013-02-26 12:40:00,197.48,197.53,197.23,197.31,26300.0,168.3395,168.3821,168.1264,168.1945,26300.0
2013-02-26 12:50:00,197.35,197.45,197.3,197.34,23900.0,168.2286,168.3139,168.186,168.2201,23900.0
2013-02-26 13:00:00,197.36,197.73,197.32,197.56,43000.0,168.2372,168.5526,168.2031,168.4077,43000.0
2013-02-26 13:10:00,197.53,197.54,197.22,197.23,41300.0,168.3821,168.3906,168.1178,168.1264,41300.0
2013-02-26 13:20:00,197.26,197.49,197.18,197.31,36700.0,168.1519,168.348,168.0837,168.1945,36700.0
2013-02-26 13:30:00,197.3,197.58,197.3,197.5,24100.0,168.186,168.4247,168.186,168.3565,24100.0
2013-02-26 13:40:00,197.49,197.71,197.42,197.71,41600.0,168.348,168.5355,168.2883,168.5355,41600.0
2013-02-26 13:50:00,197.71,197.87,197.62,197.71,26500.0,168.5355,168.6719,168.4588,168.5355,26500.0
2013-02-26 14:00:00,197.7,197.99,197.62,197.91,18800.0,168.527,168.7742,168.4588,168.706,18800.0
2013-02-26 14:10:00,197.9,198.02,197.8,197.87,25800.0,168.6975,168.7998,168.6122,168.6719,25800.0
2013-02-26 14:20:00,197.89,198.2,197.89,198.18,22700.0,168.689,168.9532,168.689,168.9362,22700.0
2013-02-26 14:30:00,198.24,198.38,198.07,198.2,32900.0,168.9873,169.1067,168.8424,168.9532,32900.0
2013-02-26 14:40:00,198.2,198.21,197.92,197.96,16200.0,168.9532,168.9617,168.7145,168.7486,16200.0
2013-02-26 14:50:00,197.96,198.19,197.88,198.09,32300.0,168.7486,168.9447,168.6804,168.8594,32300.0
2013-02-26 15:00:00,198.07,198.24,197.95,198.13,27000.0,168.8424,168.9873,168.7401,168.8935,27000.0
2013-02-26 15:10:00,198.15,198.16,197.85,197.94,40100.0,168.9106,168.9191,168.6549,168.7316,40100.0
2013-02-26 15:20:00,197.97,198.1,197.85,198.1,41400.0,168.7572,168.868,168.6549,168.868,41400.0
2013-02-26 15:30:00,198.1,198.18,197.87,198.18,36000.0,168.868,168.9362,168.6719,168.9362,36000.0
2013-02-26 15:40:00,198.23,198.5,198.19,198.31,82800.0,168.9788,169.2089,168.9447,169.047,82800.0
2013-02-26 15:50:00,198.32,198.37,198.06,198.07,105800.0,169.0555,169.0981,168.8339,168.8424,105800.0
2013-02-27 09:30:00,198.17,198.96,198.04,198.81,143300.0,168.9276,169.6011,168.8168,169.4732,143300.0
2013-02-27 09:40:00,198.81,199.4,198.81,198.9,224600.0,169.4732,169.9761,169.4732,169.5499,224600.0
2013-02-27 09:50:00,198.94,199.37,198.87,199.33,95900.0,169.584,169.9506,169.5243,169.9165,95900.0
2013-02-27 10:00:00,199.39,199.65,199.29,199.29,45100.0,169.9676,170.1893,169.8824,169.8824,45100.0
2013-02-27 10:10:00,199.32,199.63,199.32,199.52,83200.0,169.9079,170.1722,169.9079,170.0784,83200.0
2013-02-27 10:20:00,199.54,200.13,199.51,200.04,245600.0,170.0955,170.5984,170.0699,170.5217,245600.0
2013-02-27 10:30:00,200.05,200.51,200.05,200.46,76800.0,170.5302,170.9223,170.5302,170.8797,76800.0
2013-02-27 10:40:00,200.48,200.68,200.0,200.06,232100.0,170.8968,171.0673,170.4876,170.5388,232100.0
2013-02-27 10:50:00,200.07,200.21,199.98,200.16,28400.0,170.5473,170.6666,170.4706,170.624,28400.0
2013-02-27 11:00:00,200.22,200.59,200.21,200.52,43000.0,170.6751,170.9905,170.6666,170.9309,43000.0
2013-02-27 11:10:00,200.55,200.68,200.46,200.52,21700.0,170.9564,171.0673,170.8797,170.9309,21700.0
2013-02-27 11:20:00,200.62,200.62,200.36,200.52,22300.0,171.0161,171.0161,170.7945,170.9309,22300.0
2013-02-27 11:30:00,200.55,200.63,200.39,200.62,12100.0,170.9564,171.0246,170.8201,171.0161,12100.0
2013-02-27 11:40:00,200.63,200.74,200.59,200.64,8400.0,171.0246,171.1184,170.9905,171.0332,8400.0
2013-02-27 11:50:00,200.66,200.84,200.66,200.67,13900.0,171.0502,171.2037,171.0502,171.0587,13900.0
2013-02-27 12:00:00,200.67,200.99,200.64,200.96,23200.0,171.0587,171.3315,171.0332,171.3059,23200.0
2013-02-27 12:10:00,200.9,200.9,200.75,200.77,33100.0,171.2548,171.2548,171.1269,171.144,33100.0
2013-02-27 12:20:00,200.78,200.95,200.76,200.82,46600.0,171.1525,171.2974,171.1355,171.1866,46600.0
2013-02-27 12:30:00,200.87,201.03,200.86,200.91,20400.0,171.2292,171.3656,171.2207,171.2633,20400.0
2013-02-27 12:40:00,200.9,200.97,200.78,200.78,7700.0,171.2548,171.3145,171.1525,171.1525,7700.0
2013-02-27 12:50:00,200.79,200.86,200.54,200.67,44900.0,171.161,171.2207,170.9479,171.0587,44900.0
2013-02-27 13:00:00,200.69,200.69,200.5,200.67,24400.0,171.0758,171.0758,170.9138,171.0587,24400.0
2013-02-27 13:10:00,200.66,200.77,200.61,200.68,13600.0,171.0502,171.144,171.0076,171.0673,13600.0
2013-02-27 13:20:00,200.71,200.76,200.6,200.74,20100.0,171.0928,171.1355,170.9991,171.1184,20100.0
2013-02-27 13:30:00,200.79,200.99,200.75,200.99,17200.0,171.161,171.3315,171.1269,171.3315,17200.0
2013-02-27 13:40:00,200.99,200.99,200.8,200.86,48500.0,171.3315,171.3315,171.1696,171.2207,48500.0
2013-02-27 13:50:00,200.83,200.96,200.83,200.9,9800.0,171.1951,171.3059,171.1951,171.2548,9800.0
2013-02-27 14:00:00,200.9,201.03,200.84,201.01,11400.0,171.2548,171.3656,171.2037,171.3486,11400.0
2013-02-27 14:10:00,201.01,201.3,201.01,201.2,18200.0,171.3486,171.5958,171.3486,171.5105,18200.0
2013-02-27 14:20:00,201.26,201.43,201.26,201.32,29000.0,171.5617,171.7066,171.5617,171.6128,29000.0
2013-02-27 14:30:00,201.27,201.32,201.22,201.27,29100.0,171.5702,171.6128,171.5276,171.5702,29100.0
2013-02-27 14:40:00,201.26,201.43,201.11,201.33,17300.0,171.5617,171.7066,171.4338,171.6213,17300.0
2013-02-27 14:50:00,201.34,201.42,201.18,201.39,43500.0,171.6299,171.6981,171.4935,171.6725,43500.0
2013-02-27 15:00:00,201.41,201.41,201.12,201.25,30000.0,171.6895,171.6895,171.4423,171.5532,30000.0
2013-02-27 15:10:00,201.23,201.49,201.18,201.48,30500.0,171.5361,171.7577,171.4935,171.7492,30500.0
2013-02-27 15:20:00,201.49,201.63,201.31,201.39,22500.0,171.7577,171.8771,171.6043,171.6725,22500.0
2013-02-27 15:30:00,201.42,201.61,201.38,201.6,36900.0,171.6981,171.86,171.664,171.8515,36900.0
2013-02-27 15:40:00,201.62,201.63,201.24,201.25,67600.0,171.8686,171.8771,171.5446,171.5532,67600.0
2013-02-27 15:50:00,201.27,201.34,200.91,200.92,399900.0,171.5702,171.6299,171.2633,171.2718,399900.0
2013-02-28 09:30:00,200.72,201.32,200.61,201.25,86800.0,171.1014,171.6128,171.0076,171.5532,86800.0
2013-02-28 09:40:00,201.23,201.8,201.14,201.78,52100.0,171.5361,172.022,171.4594,172.0049,52100.0
2013-02-28 09:50:00,201.74,201.74,201.29,201.6,41000.0,171.9708,171.9708,171.5872,171.8515,41000.0
2013-02-28 10:00:00,201.58,201.66,201.13,201.48,21900.0,171.8345,171.9027,171.4509,171.7492,21900.0
2013-02-28 10:10:00,201.49,201.73,201.42,201.64,26700.0,171.7577,171.9623,171.6981,171.8856,26700.0
2013-02-28 10:20:00,201.67,201.84,201.54,201.7,28900.0,171.9112,172.0561,171.8004,171.9367,28900.0
2013-02-28 10:30:00,201.63,201.63,201.42,201.45,21800.0,171.8771,171.8771,171.6981,171.7236,21800.0
2013-02-28 10:40:00,201.44,201.46,201.1,201.1,14400.0,171.7151,171.7322,171.4253,171.4253,14400.0
2013-02-28 10:50:00,201.12,201.21,200.9,201.03,29700.0,171.4423,171.5191,171.2548,171.3656,29700.0
2013-02-28 11:00:00,201.02,201.43,200.95,201.39,41000.0,171.3571,171.7066,171.2974,171.6725,41000.0
2013-02-28 11:10:00,201.32,201.45,201.3,201.39,21700.0,171.6128,171.7236,171.5958,171.6725,21700.0
2013-02-28 11:20:00,201.4,201.58,201.37,201.57,28200.0,171.681,171.8345,171.6554,171.8259,28200.0
2013-02-28 11:30:00,201.56,201.57,201.27,201.28,20800.0,171.8174,171.8259,171.5702,171.5787,20800.0
2013-02-28 11:40:00,201.27,201.4,201.23,201.31,17400.0,171.5702,171.681,171.5361,171.6043,17400.0
2013-02-28 11:50:00,201.31,201.33,201.18,201.29,20700.0,171.6043,171.6213,171.4935,171.5872,20700.0
2013-02-28 12:00:00,201.29,201.4,201.26,201.34,18300.0,171.5872,171.681,171.5617,171.6299,18300.0
2013-02-28 12:10:00,201.29,201.29,201.16,201.24,14100.0,171.5872,171.5872,171.4764,171.5446,14100.0
2013-02-28 12:20:00,201.27,201.41,201.27,201.34,18900.0,171.5702,171.6895,171.5702,171.6299,18900.0
2013-02-28 12:30:00,201.33,201.55,201.3,201.48,18700.0,171.6213,171.8089,171.5958,171.7492,18700.0
2013-02-28 12:40:00,201.51,201.72,201.51,201.7,7900.0,171.7748,171.9538,171.7748,171.9367,7900.0
2013-02-28 12:50:00,201.69,201.73,201.53,201.53,10800.0,171.9282,171.9623,171.7918,171.7918,10800.0
2013-02-28 13:00:00,201.53,201.67,201.51,201.64,19500.0,171.7918,171.9112,171.7748,171.8856,19500.0
2013-02-28 13:10:00,201.63,201.82,201.57,201.8,54100.0,171.8771,172.039,171.8259,172.022,54100.0
2013-02-28 13:20:00,201.79,202.09,201.75,202.03,36700.0,172.0135,172.2692,171.9794,172.2181,36700.0
2013-02-28 13:30:00,202.04,202.08,201.8,201.81,44600.0,172.2266,172.2607,172.022,172.0305,44600.0
2013-02-28 13:40:00,201.81,201.94,201.78,201.94,6500.0,172.0305,172.1413,172.0049,172.1413,6500.0
2013-02-28 13:50:00,201.97,202.02,201.87,201.88,20700.0,172.1669,172.2095,172.0817,172.0902,20700.0
2013-02-28 14:00:00,201.93,202.06,201.89,202.05,9500.0,172.1328,172.2436,172.0987,172.2351,9500.0
2013-02-28 14:10:00,202.07,202.16,202.03,202.14,106800.0,172.2522,172.3289,172.2181,172.3118,106800.0
2013-02-28 14:20:00,202.12,202.19,202.12,202.16,18600.0,172.2948,172.3544,172.2948,172.3289,18600.0
2013-02-28 14:30:00,202.19,202.23,201.98,202.04,58500.0,172.3544,172.3885,172.1754,172.2266,58500.0
2013-02-28 14:40:00,202.05,202.05,201.82,201.9,74300.0,172.2351,172.2351,172.039,172.1072,74300.0
2013-02-28 14:50:00,201.88,201.94,201.8,201.87,40100.0,172.0902,172.1413,172.022,172.0817,40100.0
2013-02-28 15:00:00,201.85,201.85,201.65,201.75,31000.0,172.0646,172.0646,171.8941,171.9794,31000.0
2013-02-28 15:10:00,201.72,201.77,201.32,201.38,134800.0,171.9538,171.9964,171.6128,171.664,134800.0
2013-02-28 15:20:00,201.38,201.54,201.37,201.43,94600.0,171.664,171.8004,171.6554,171.7066,94600.0
2013-02-28 15:30:00,201.43,201.53,201.38,201.51,72000.0,171.7066,171.7918,171.664,171.7748,72000.0
2013-02-28 15:40:00,201.52,201.52,201.28,201.43,47500.0,171.7833,171.7833,171.5787,171.7066,47500.0
2013-02-28 15:50:00,201.4,201.41,200.64,200.67,346600.0,171.681,171.6895,171.0332,171.0587,346600.0
2013-03-01 09:30:00,199.48,199.68,197.94,197.94,665000.0,170.0443,170.2148,168.7316,168.7316,665000.0
2013-03-01 09:40:00,197.94,198.32,197.7,198.25,565200.0,168.7316,169.0555,168.527,168.9958,565200.0
2013-03-01 09:50:00,198.25,198.82,198.17,198.47,213400.0,168.9958,169.4817,168.9276,169.1834,213400.0
2013-03-01 10:00:00,198.47,199.05,198.46,198.97,650500.0,169.1834,169.6778,169.1748,169.6096,650500.0
2013-03-01 10:10:00,198.97,199.02,198.35,198.36,599900.0,169.6096,169.6522,169.0811,169.0896,599900.0
2013-03-01 10:20:00,198.36,198.53,198.03,198.53,565700.0,169.0896,169.2345,168.8083,169.2345,565700.0
2013-03-01 10:30:00,198.54,198.88,198.52,198.74,294400.0,169.243,169.5329,169.226,169.4135,294400.0
2013-03-01 10:40:00,198.74,199.17,198.74,198.97,170100.0,169.4135,169.7801,169.4135,169.6096,170100.0
2013-03-01 10:50:00,198.97,199.34,198.96,199.33,359000.0,169.6096,169.925,169.6011,169.9165,359000.0
2013-03-01 11:00:00,199.35,199.6,199.26,199.32,427400.0,169.9335,170.1466,169.8568,169.9079,427400.0
2013-03-01 11:10:00,199.31,199.34,198.7,198.77,299400.0,169.8994,169.925,169.3794,169.4391,299400.0
2013-03-01 11:20:00,198.78,199.24,198.73,198.92,304100.0,169.4476,169.8398,169.405,169.567,304100.0
2013-03-01 11:30:00,198.93,199.26,198.87,199.1,231100.0,169.5755,169.8568,169.5243,169.7204,231100.0
2013-03-01 11:40:00,199.09,199.09,198.53,198.74,152500.0,169.7119,169.7119,169.2345,169.4135,152500.0
2013-03-01 11:50:00,198.75,199.19,198.64,199.15,210900.0,169.4221,169.7971,169.3283,169.763,210900.0
2013-03-01 12:00:00,199.14,199.67,199.13,199.66,253100.0,169.7545,170.2063,169.746,170.1978,253100.0
2013-03-01 12:10:00,199.68,199.94,199.6,199.87,196800.0,170.2148,170.4365,170.1466,170.3768,196800.0
2013-03-01 12:20:00,199.85,199.95,199.72,199.78,230500.0,170.3597,170.445,170.2489,170.3001,230500.0
2013-03-01 12:30:00,199.77,200.03,199.74,199.92,209000.0,170.2915,170.5132,170.266,170.4194,209000.0
2013-03-01 12:40:00,199.95,199.99,199.81,199.82,181500.0,170.445,170.4791,170.3256,170.3342,181500.0
2013-03-01 12:50:00,199.83,200.14,199.83,200.11,188500.0,170.3427,170.6069,170.3427,170.5814,188500.0
2013-03-01 13:00:00,200.1,200.2,199.59,199.6,290700.0,170.5728,170.6581,170.1381,170.1466,290700.0
2013-03-01 13:10:00,199.62,199.93,199.59,199.83,201600.0,170.1637,170.4279,170.1381,170.3427,201600.0
2013-03-01 13:20:00,199.83,200.06,199.73,199.9,208500.0,170.3427,170.5388,170.2574,170.4024,208500.0
2013-03-01 13:30:00,199.9,199.97,199.65,199.81,207900.0,170.4024,170.462,170.1893,170.3256,207900.0
2013-03-01 13:40:00,199.81,199.94,199.56,199.6,202500.0,170.3256,170.4365,170.1125,170.1466,202500.0
2013-03-01 13:50:00,199.59,199.76,199.51,199.76,209300.0,170.1381,170.283,170.0699,170.283,209300.0
2013-03-01 14:00:00,199.77,200.42,199.77,200.3,291500.0,170.2915,170.8456,170.2915,170.7433,291500.0
2013-03-01 14:10:00,200.3,200.48,200.2,200.47,226200.0,170.7433,170.8968,170.6581,170.8883,226200.0
2013-03-01 14:20:00,200.47,200.58,200.11,200.18,109900.0,170.8883,170.982,170.5814,170.641,109900.0
2013-03-01 14:30:00,200.18,200.22,199.93,199.93,143800.0,170.641,170.6751,170.4279,170.4279,143800.0
2013-03-01 14:40:00,199.95,200.08,199.63,199.63,53800.0,170.445,170.5558,170.1722,170.1722,53800.0
2013-03-01 14:50:00,199.59,199.66,199.43,199.62,128200.0,170.1381,170.1978,170.0017,170.1637,128200.0
2013-03-01 15:00:00,199.61,199.74,199.39,199.55,106000.0,170.1552,170.266,169.9676,170.104,106000.0
2013-03-01 15:10:00,199.56,199.64,199.37,199.38,188300.0,170.1125,170.1807,169.9506,169.9591,188300.0
2013-03-01 15:20:00,199.37,199.71,199.28,199.62,213600.0,169.9506,170.2404,169.8738,170.1637,213600.0
2013-03-01 15:30:00,199.62,199.91,199.6,199.85,202900.0,170.1637,170.4109,170.1466,170.3597,202900.0
2013-03-01 15:40:00,199.85,200.23,199.7,200.23,214300.0,170.3597,170.6837,170.2319,170.6837,214300.0
2013-03-01 15:50:00,200.23,200.38,199.72,200.14,1221600.0,170.6837,170.8115,170.2489,170.6069,1221600.0
2013-03-04 09:30:00,199.77,199.97,199.38,199.74,77500.0,170.2915,170.462,169.9591,170.266,77500.0
2013-03-04 09:40:00,199.78,200.13,199.65,200.1,71400.0,170.3001,170.5984,170.1893,170.5728,71400.0
2013-03-04 09:50:00,200.08,200.4,200.01,200.17,64800.0,170.5558,170.8286,170.4961,170.6325,64800.0
2013-03-04 10:00:00,200.18,200.41,200.14,200.37,86200.0,170.641,170.8371,170.6069,170.803,86200.0
2013-03-04 10:10:00,200.35,200.37,199.82,199.83,202900.0,170.786,170.803,170.3342,170.3427,202900.0
2013-03-04 10:20:00,199.88,199.93,199.66,199.89,55800.0,170.3853,170.4279,170.1978,170.3938,55800.0
2013-03-04 10:30:00,199.89,200.01,199.77,199.97,119700.0,170.3938,170.4961,170.2915,170.462,119700.0
2013-03-04 10:40:00,200.02,200.29,200.02,200.13,297900.0,170.5047,170.7348,170.5047,170.5984,297900.0
2013-03-04 10:50:00,200.2,200.22,199.89,200.01,127000.0,170.6581,170.6751,170.3938,170.4961,127000.0
2013-03-04 11:00:00,200.01,200.06,199.84,199.91,28500.0,170.4961,170.5388,170.3512,170.4109,28500.0
2013-03-04 11:10:00,199.96,200.25,199.89,200.25,109400.0,170.4535,170.7007,170.3938,170.7007,109400.0
2013-03-04 11:20:00,200.25,200.25,200.06,200.13,167400.0,170.7007,170.7007,170.5388,170.5984,167400.0
2013-03-04 11:30:00,200.14,200.2,200.03,200.07,57700.0,170.6069,170.6581,170.5132,170.5473,57700.0
2013-03-04 11:40:00,200.08,200.09,199.93,200.03,72800.0,170.5558,170.5643,170.4279,170.5132,72800.0
2013-03-04 11:50:00,200.04,200.09,199.93,199.94,88400.0,170.5217,170.5643,170.4279,170.4365,88400.0
2013-03-04 12:00:00,199.97,200.0,199.56,199.57,92700.0,170.462,170.4876,170.1125,170.1211,92700.0
2013-03-04 12:10:00,199.58,199.65,199.28,199.3,84000.0,170.1296,170.1893,169.8738,169.8909,84000.0
2013-03-04 12:20:00,199.29,199.29,199.06,199.07,81200.0,169.8824,169.8824,169.6863,169.6948,81200.0
2013-03-04 12:30:00,199.06,199.1,198.85,199.07,82900.0,169.6863,169.7204,169.5073,169.6948,82900.0
2013-03-04 12:40:00,199.07,199.37,199.05,199.28,90500.0,169.6948,169.9506,169.6778,169.8738,90500.0
2013-03-04 12:50:00,199.27,199.46,199.25,199.46,78100.0,169.8653,170.0273,169.8483,170.0273,78100.0
2013-03-04 13:00:00,199.45,199.45,199.21,199.29,134900.0,170.0188,170.0188,169.8142,169.8824,134900.0
2013-03-04 13:10:00,199.31,199.62,199.27,199.57,75800.0,169.8994,170.1637,169.8653,170.1211,75800.0
2013-03-04 13:20:00,199.58,200.13,199.57,200.13,44600.0,170.1296,170.5984,170.1211,170.5984,44600.0
2013-03-04 13:30:00,200.17,200.2,199.93,200.02,43600.0,170.6325,170.6581,170.4279,170.5047,43600.0
2013-03-04 13:40:00,200.02,200.21,199.99,200.14,69100.0,170.5047,170.6666,170.4791,170.6069,69100.0
2013-03-04 13:50:00,200.15,200.24,199.95,200.05,149200.0,170.6155,170.6922,170.445,170.5302,149200.0
2013-03-04 14:00:00,200.06,200.13,199.98,200.09,142500.0,170.5388,170.5984,170.4706,170.5643,142500.0
2013-03-04 14:10:00,200.06,200.06,199.78,199.82,186700.0,170.5388,170.5388,170.3001,170.3342,186700.0
2013-03-04 14:20:00,199.82,200.31,199.81,200.3,244200.0,170.3342,170.7519,170.3256,170.7433,244200.0
2013-03-04 14:30:00,200.31,200.32,200.14,200.23,237100.0,170.7519,170.7604,170.6069,170.6837,237100.0
2013-03-04 14:40:00,200.23,200.57,200.14,200.51,79700.0,170.6837,170.9735,170.6069,170.9223,79700.0
2013-03-04 14:50:00,200.5,200.75,200.47,200.69,55100.0,170.9138,171.1269,170.8883,171.0758,55100.0
2013-03-04 15:00:00,200.69,200.71,200.43,200.43,153700.0,171.0758,171.0928,170.8542,170.8542,153700.0
2013-03-04 15:10:00,200.42,200.43,200.27,200.28,111200.0,170.8456,170.8542,170.7178,170.7263,111200.0
2013-03-04 15:20:00,200.25,200.58,200.22,200.43,151500.0,170.7007,170.982,170.6751,170.8542,151500.0
2013-03-04 15:30:00,200.42,200.56,200.35,200.51,142200.0,170.8456,170.965,170.786,170.9223,142200.0
2013-03-04 15:40:00,200.51,200.72,200.43,200.72,155200.0,170.9223,171.1014,170.8542,171.1014,155200.0
2013-03-04 15:50:00,200.71,200.79,200.56,200.72,551200.0,171.0928,171.161,170.965,171.1014,551200.0
2013-03-05 09:30:00,201.71,202.84,201.71,202.78,212200.0,171.9453,172.9085,171.9453,172.8574,212200.0
2013-03-05 09:40:00,202.79,202.98,202.43,202.55,187700.0,172.8659,173.0279,172.559,172.6613,187700.0
2013-03-05 09:50:00,202.55,202.98,202.51,202.82,156600.0,172.6613,173.0279,172.6272,172.8915,156600.0
2013-03-05 10:00:00,202.9,203.19,202.63,202.73,74800.0,172.9597,173.2069,172.7295,172.8148,74800.0
2013-03-05 10:10:00,202.75,202.95,202.69,202.93,144700.0,172.8318,173.0023,172.7807,172.9852,144700.0
2013-03-05 10:20:00,202.91,203.1,202.87,203.06,86700.0,172.9682,173.1302,172.9341,173.0961,86700.0
2013-03-05 10:30:00,203.07,203.42,202.98,203.25,91800.0,173.1046,173.4029,173.0279,173.258,91800.0
2013-03-05 10:40:00,203.27,203.57,203.26,203.56,154300.0,173.2751,173.5308,173.2666,173.5223,154300.0
2013-03-05 10:50:00,203.53,203.54,203.25,203.29,92400.0,173.4967,173.5052,173.258,173.2921,92400.0
2013-03-05 11:00:00,203.31,203.32,202.88,203.16,110800.0,173.3092,173.3177,172.9426,173.1813,110800.0
2013-03-05 11:10:00,203.23,203.42,203.18,203.31,19500.0,173.241,173.4029,173.1984,173.3092,19500.0
2013-03-05 11:20:00,203.3,203.34,203.18,203.24,24300.0,173.3006,173.3347,173.1984,173.2495,24300.0
2013-03-05 11:30:00,203.25,203.31,202.92,202.98,131100.0,173.258,173.3092,172.9767,173.0279,131100.0
2013-03-05 11:40:00,202.99,203.24,202.97,203.24,81700.0,173.0364,173.2495,173.0193,173.2495,81700.0
2013-03-05 11:50:00,203.23,203.28,203.16,203.17,33500.0,173.241,173.2836,173.1813,173.1898,33500.0
2013-03-05 12:00:00,203.18,203.33,203.17,203.28,47600.0,173.1984,173.3262,173.1898,173.2836,47600.0
2013-03-05 12:10:00,203.27,203.34,203.08,203.11,50700.0,173.2751,173.3347,173.1131,173.1387,50700.0
2013-03-05 12:20:00,203.11,203.19,203.03,203.16,76100.0,173.1387,173.2069,173.0705,173.1813,76100.0
2013-03-05 12:30:00,203.17,203.19,203.13,203.17,34400.0,173.1898,173.2069,173.1557,173.1898,34400.0
2013-03-05 12:40:00,203.17,203.22,203.07,203.19,14200.0,173.1898,173.2325,173.1046,173.2069,14200.0
2013-03-05 12:50:00,203.21,203.32,203.21,203.3,17400.0,173.2239,173.3177,173.2239,173.3006,17400.0
2013-03-05 13:00:00,203.27,203.31,203.15,203.15,9300.0,173.2751,173.3092,173.1728,173.1728,9300.0
2013-03-05 13:10:00,203.19,203.37,203.18,203.33,21100.0,173.2069,173.3603,173.1984,173.3262,21100.0
2013-03-05 13:20:00,203.34,203.51,203.34,203.43,25000.0,173.3347,173.4797,173.3347,173.4115,25000.0
2013-03-05 13:30:00,203.43,203.63,203.39,203.49,30800.0,173.4115,173.582,173.3774,173.4626,30800.0
2013-03-05 13:40:00,203.5,203.52,203.31,203.36,21000.0,173.4711,173.4882,173.3092,173.3518,21000.0
2013-03-05 13:50:00,203.35,203.36,203.05,203.08,84600.0,173.3433,173.3518,173.0875,173.1131,84600.0
2013-03-05 14:00:00,203.09,203.25,203.09,203.12,30500.0,173.1216,173.258,173.1216,173.1472,30500.0
2013-03-05 14:10:00,203.11,203.29,203.11,203.27,13900.0,173.1387,173.2921,173.1387,173.2751,13900.0
2013-03-05 14:20:00,203.27,203.36,202.99,202.99,26700.0,173.2751,173.3518,173.0364,173.0364,26700.0
2013-03-05 14:30:00,202.99,203.16,202.94,203.13,20100.0,173.0364,173.1813,172.9938,173.1557,20100.0
2013-03-05 14:40:00,203.14,203.36,203.12,203.29,41100.0,173.1643,173.3518,173.1472,173.2921,41100.0
2013-03-05 14:50:00,203.27,203.27,203.03,203.19,36800.0,173.2751,173.2751,173.0705,173.2069,36800.0
2013-03-05 15:00:00,203.22,203.37,203.02,203.33,79200.0,173.2325,173.3603,173.062,173.3262,79200.0
2013-03-05 15:10:00,203.33,203.33,203.15,203.25,32700.0,173.3262,173.3262,173.1728,173.258,32700.0
2013-03-05 15:20:00,203.25,203.27,203.12,203.26,100700.0,173.258,173.2751,173.1472,173.2666,100700.0
2013-03-05 15:30:00,203.25,203.37,203.1,203.29,75700.0,173.258,173.3603,173.1302,173.2921,75700.0
2013-03-05 15:40:00,203.27,203.51,203.27,203.28,86500.0,173.2751,173.4797,173.2751,173.2836,86500.0
2013-03-05 15:50:00,203.28,203.49,203.15,203.46,436100.0,173.2836,173.4626,173.1728,173.437,436100.0
2013-03-06 09:30:00,203.82,204.15,203.79,203.92,97800.0,173.7439,174.0252,173.7183,173.8292,97800.0
2013-03-06 09:40:00,203.94,204.09,203.64,203.98,56600.0,173.8462,173.9741,173.5905,173.8803,56600.0
2013-03-06 09:50:00,203.98,204.4,203.91,204.21,42800.0,173.8803,174.2383,173.8206,174.0764,42800.0
2013-03-06 10:00:00,204.27,204.36,204.07,204.07,34700.0,174.1275,174.2042,173.957,173.957,34700.0
2013-03-06 10:10:00,204.1,204.36,204.06,204.09,33600.0,173.9826,174.2042,173.9485,173.9741,33600.0
2013-03-06 10:20:00,204.07,204.33,204.03,204.13,31800.0,173.957,174.1787,173.9229,174.0082,31800.0
2013-03-06 10:30:00,204.11,204.11,203.75,203.89,34500.0,173.9911,173.9911,173.6842,173.8036,34500.0
2013-03-06 10:40:00,203.87,204.09,203.78,203.92,31100.0,173.7865,173.9741,173.7098,173.8292,31100.0
2013-03-06 10:50:00,203.95,203.95,203.69,203.72,27400.0,173.8547,173.8547,173.6331,173.6587,27400.0
2013-03-06 11:00:00,203.69,203.83,203.62,203.69,34100.0,173.6331,173.7524,173.5734,173.6331,34100.0
2013-03-06 11:10:00,203.69,203.94,203.69,203.91,24600.0,173.6331,173.8462,173.6331,173.8206,24600.0
2013-03-06 11:20:00,203.84,203.87,203.65,203.67,10700.0,173.761,173.7865,173.599,173.6161,10700.0
2013-03-06 11:30:00,203.69,203.88,203.69,203.83,11800.0,173.6331,173.7951,173.6331,173.7524,11800.0
2013-03-06 11:40:00,203.82,203.91,203.74,203.88,9500.0,173.7439,173.8206,173.6757,173.7951,9500.0
2013-03-06 11:50:00,203.85,203.96,203.65,203.71,22100.0,173.7695,173.8633,173.599,173.6501,22100.0
2013-03-06 12:00:00,203.68,203.68,203.33,203.33,24600.0,173.6246,173.6246,173.3262,173.3262,24600.0
2013-03-06 12:10:00,203.33,203.56,203.29,203.56,26200.0,173.3262,173.5223,173.2921,173.5223,26200.0
2013-03-06 12:20:00,203.57,203.57,203.38,203.38,11000.0,173.5308,173.5308,173.3688,173.3688,11000.0
2013-03-06 12:30:00,203.42,203.82,203.41,203.72,46400.0,173.4029,173.7439,173.3944,173.6587,46400.0
2013-03-06 12:40:00,203.72,203.91,203.7,203.85,20800.0,173.6587,173.8206,173.6416,173.7695,20800.0
2013-03-06 12:50:00,203.86,203.88,203.55,203.57,15800.0,173.778,173.7951,173.5138,173.5308,15800.0
2013-03-06 13:00:00,203.58,203.73,203.51,203.69,8400.0,173.5393,173.6672,173.4797,173.6331,8400.0
2013-03-06 13:10:00,203.66,203.75,203.63,203.75,11100.0,173.6075,173.6842,173.582,173.6842,11100.0
2013-03-06 13:20:00,203.78,203.81,203.61,203.69,27900.0,173.7098,173.7354,173.5649,173.6331,27900.0
2013-03-06 13:30:00,203.67,203.73,203.57,203.72,5100.0,173.6161,173.6672,173.5308,173.6587,5100.0
2013-03-06 13:40:00,203.75,203.88,203.75,203.78,6900.0,173.6842,173.7951,173.6842,173.7098,6900.0
2013-03-06 13:50:00,203.77,203.77,203.61,203.73,11000.0,173.7013,173.7013,173.5649,173.6672,11000.0
2013-03-06 14:00:00,203.72,203.81,203.71,203.79,24000.0,173.6587,173.7354,173.6501,173.7183,24000.0
2013-03-06 14:10:00,203.75,203.77,203.59,203.67,32000.0,173.6842,173.7013,173.5479,173.6161,32000.0
2013-03-06 14:20:00,203.71,203.8,203.71,203.74,57100.0,173.6501,173.7269,173.6501,173.6757,57100.0
2013-03-06 14:30:00,203.77,203.98,203.75,203.91,36500.0,173.7013,173.8803,173.6842,173.8206,36500.0
2013-03-06 14:40:00,203.88,204.05,203.83,204.03,48600.0,173.7951,173.94,173.7524,173.9229,48600.0
2013-03-06 14:50:00,204.05,204.08,203.91,203.94,34200.0,173.94,173.9656,173.8206,173.8462,34200.0
2013-03-06 15:00:00,203.93,203.98,203.73,203.8,58900.0,173.8377,173.8803,173.6672,173.7269,58900.0
2013-03-06 15:10:00,203.77,203.98,203.76,203.8,41800.0,173.7013,173.8803,173.6928,173.7269,41800.0
2013-03-06 15:20:00,203.79,203.89,203.73,203.81,77100.0,173.7183,173.8036,173.6672,173.7354,77100.0
2013-03-06 15:30:00,203.8,203.82,203.56,203.58,121900.0,173.7269,173.7439,173.5223,173.5393,121900.0
2013-03-06 15:40:00,203.58,203.64,203.5,203.61,123900.0,173.5393,173.5905,173.4711,173.5649,123900.0
2013-03-06 15:50:00,203.61,203.81,203.56,203.75,171500.0,173.5649,173.7354,173.5223,173.6842,171500.0
2013-03-07 09:30:00,203.84,204.25,203.79,203.93,71800.0,173.761,174.1105,173.7183,173.8377,71800.0
2013-03-07 09:40:00,203.87,204.15,203.74,204.01,63300.0,173.7865,174.0252,173.6757,173.9059,63300.0
2013-03-07 09:50:00,203.98,204.46,203.83,204.46,49300.0,173.8803,174.2895,173.7524,174.2895,49300.0
2013-03-07 10:00:00,204.47,204.59,203.98,204.11,55400.0,174.298,174.4003,173.8803,173.9911,55400.0
2013-03-07 10:10:00,204.08,204.28,204.04,204.22,15100.0,173.9656,174.136,173.9315,174.0849,15100.0
2013-03-07 10:20:00,204.22,204.3,204.04,204.3,17900.0,174.0849,174.1531,173.9315,174.1531,17900.0
2013-03-07 10:30:00,204.26,204.5,204.26,204.29,35300.0,174.119,174.3236,174.119,174.1446,35300.0
2013-03-07 10:40:00,204.33,204.46,204.29,204.36,24600.0,174.1787,174.2895,174.1446,174.2042,24600.0
2013-03-07 10:50:00,204.35,204.35,204.2,204.23,21000.0,174.1957,174.1957,174.0678,174.0934,21000.0
2013-03-07 11:00:00,204.24,204.48,204.2,204.44,46300.0,174.1019,174.3065,174.0678,174.2724,46300.0
2013-03-07 11:10:00,204.46,204.54,204.27,204.28,60800.0,174.2895,174.3577,174.1275,174.136,60800.0
2013-03-07 11:20:00,204.28,204.34,204.24,204.28,34400.0,174.136,174.1872,174.1019,174.136,34400.0
2013-03-07 11:30:00,204.29,204.38,204.25,204.37,16300.0,174.1446,174.2213,174.1105,174.2128,16300.0
2013-03-07 11:40:00,204.38,204.39,204.28,204.33,16000.0,174.2213,174.2298,174.136,174.1787,16000.0
2013-03-07 11:50:00,204.3,204.49,204.21,204.27,46400.0,174.1531,174.3151,174.0764,174.1275,46400.0
2013-03-07 12:00:00,204.28,204.32,204.2,204.21,37100.0,174.136,174.1701,174.0678,174.0764,37100.0
2013-03-07 12:10:00,204.2,204.26,204.16,204.23,27200.0,174.0678,174.119,174.0337,174.0934,27200.0
2013-03-07 12:20:00,204.22,204.34,204.18,204.32,24500.0,174.0849,174.1872,174.0508,174.1701,24500.0
2013-03-07 12:30:00,204.31,204.38,204.21,204.21,42100.0,174.1616,174.2213,174.0764,174.0764,42100.0
2013-03-07 12:40:00,204.2,204.21,204.1,204.21,27600.0,174.0678,174.0764,173.9826,174.0764,27600.0
2013-03-07 12:50:00,204.2,204.29,204.17,204.24,12400.0,174.0678,174.1446,174.0423,174.1019,12400.0
2013-03-07 13:00:00,204.24,204.26,204.1,204.13,9000.0,174.1019,174.119,173.9826,174.0082,9000.0
2013-03-07 13:10:00,204.16,204.28,204.15,204.21,11700.0,174.0337,174.136,174.0252,174.0764,11700.0
2013-03-07 13:20:00,204.18,204.22,204.04,204.07,33100.0,174.0508,174.0849,173.9315,173.957,33100.0
2013-03-07 13:30:00,204.06,204.09,203.92,203.99,48300.0,173.9485,173.9741,173.8292,173.8888,48300.0
2013-03-07 13:40:00,203.98,204.1,203.98,204.06,9900.0,173.8803,173.9826,173.8803,173.9485,9900.0
2013-03-07 13:50:00,204.06,204.21,204.06,204.19,19500.0,173.9485,174.0764,173.9485,174.0593,19500.0
2013-03-07 14:00:00,204.21,204.21,203.95,203.95,25700.0,174.0764,174.0764,173.8547,173.8547,25700.0
2013-03-07 14:10:00,203.94,203.97,203.81,203.94,25600.0,173.8462,173.8718,173.7354,173.8462,25600.0
2013-03-07 14:20:00,203.96,204.11,203.94,204.08,6900.0,173.8633,173.9911,173.8462,173.9656,6900.0
2013-03-07 14:30:00,204.08,204.16,204.0,204.1,26400.0,173.9656,174.0337,173.8974,173.9826,26400.0
2013-03-07 14:40:00,204.07,204.13,203.98,204.12,43600.0,173.957,174.0082,173.8803,173.9996,43600.0
2013-03-07 14:50:00,204.1,204.17,203.99,204.11,17700.0,173.9826,174.0423,173.8888,173.9911,17700.0
2013-03-07 15:00:00,204.1,204.24,204.05,204.16,21600.0,173.9826,174.1019,173.94,174.0337,21600.0
2013-03-07 15:10:00,204.15,204.29,204.14,204.23,10000.0,174.0252,174.1446,174.0167,174.0934,10000.0
2013-03-07 15:20:00,204.26,204.26,204.06,204.2,15500.0,174.119,174.119,173.9485,174.0678,15500.0
2013-03-07 15:30:00,204.23,204.33,204.23,204.3,26900.0,174.0934,174.1787,174.0934,174.1531,26900.0
2013-03-07 15:40:00,204.33,204.38,204.14,204.24,72400.0,174.1787,174.2213,174.0167,174.1019,72400.0
2013-03-07 15:50:00,204.25,204.41,204.15,204.36,148200.0,174.1105,174.2469,174.0252,174.2042,148200.0
2013-03-08 09:30:00,205.54,205.68,205.29,205.29,178300.0,175.2101,175.3295,174.997,174.997,178300.0
2013-03-08 09:40:00,205.29,205.3,204.59,204.67,103200.0,174.997,175.0055,174.4003,174.4685,103200.0
2013-03-08 09:50:00,204.71,205.11,204.63,204.8,275100.0,174.5026,174.8436,174.4344,174.5793,275100.0
2013-03-08 10:00:00,204.82,204.86,204.47,204.7,91000.0,174.5964,174.6305,174.298,174.4941,91000.0
2013-03-08 10:10:00,204.67,204.67,204.15,204.27,209700.0,174.4685,174.4685,174.0252,174.1275,209700.0
2013-03-08 10:20:00,204.31,204.72,204.29,204.69,31900.0,174.1616,174.5111,174.1446,174.4855,31900.0
2013-03-08 10:30:00,204.65,204.8,204.59,204.72,17300.0,174.4514,174.5793,174.4003,174.5111,17300.0
2013-03-08 10:40:00,204.72,204.89,204.63,204.69,19600.0,174.5111,174.656,174.4344,174.4855,19600.0
2013-03-08 10:50:00,204.72,204.88,204.68,204.86,15100.0,174.5111,174.6475,174.477,174.6305,15100.0
2013-03-08 11:00:00,204.82,205.17,204.64,205.11,64800.0,174.5964,174.8947,174.4429,174.8436,64800.0
2013-03-08 11:10:00,205.12,205.23,205.04,205.11,16200.0,174.8521,174.9459,174.7839,174.8436,16200.0
2013-03-08 11:20:00,205.06,205.25,205.06,205.22,31300.0,174.8009,174.9629,174.8009,174.9373,31300.0
2013-03-08 11:30:00,205.19,205.3,205.16,205.2,28800.0,174.9118,175.0055,174.8862,174.9203,28800.0
2013-03-08 11:40:00,205.21,205.44,205.21,205.4,36200.0,174.9288,175.1249,174.9288,175.0908,36200.0
2013-03-08 11:50:00,205.4,205.45,205.32,205.39,41800.0,175.0908,175.1334,175.0226,175.0822,41800.0
2013-03-08 12:00:00,205.42,205.56,205.37,205.48,99300.0,175.1078,175.2272,175.0652,175.159,99300.0
2013-03-08 12:10:00,205.5,205.54,205.33,205.4,352600.0,175.176,175.2101,175.0311,175.0908,352600.0
2013-03-08 12:20:00,205.41,205.53,205.32,205.32,149900.0,175.0993,175.2016,175.0226,175.0226,149900.0
2013-03-08 12:30:00,205.31,205.4,205.17,205.27,223400.0,175.0141,175.0908,174.8947,174.98,223400.0
2013-03-08 12:40:00,205.29,205.42,205.27,205.35,123100.0,174.997,175.1078,174.98,175.0481,123100.0
2013-03-08 12:50:00,205.33,205.5,205.33,205.46,58100.0,175.0311,175.176,175.0311,175.1419,58100.0
2013-03-08 13:00:00,205.46,205.48,205.36,205.46,52100.0,175.1419,175.159,175.0567,175.1419,52100.0
2013-03-08 13:10:00,205.46,205.63,205.43,205.55,85900.0,175.1419,175.2868,175.1163,175.2186,85900.0
2013-03-08 13:20:00,205.53,205.56,205.49,205.51,58200.0,175.2016,175.2272,175.1675,175.1845,58200.0
2013-03-08 13:30:00,205.5,205.78,205.47,205.77,72300.0,175.176,175.4147,175.1504,175.4062,72300.0
2013-03-08 13:40:00,205.76,205.78,205.63,205.68,55400.0,175.3976,175.4147,175.2868,175.3295,55400.0
2013-03-08 13:50:00,205.68,205.7,205.58,205.63,54300.0,175.3295,175.3465,175.2442,175.2868,54300.0
2013-03-08 14:00:00,205.61,205.63,205.58,205.6,10900.0,175.2698,175.2868,175.2442,175.2613,10900.0
2013-03-08 14:10:00,205.58,205.59,205.49,205.51,5700.0,175.2442,175.2527,175.1675,175.1845,5700.0
2013-03-08 14:20:00,205.5,205.64,205.5,205.62,5600.0,175.176,175.2954,175.176,175.2783,5600.0
2013-03-08 14:30:00,205.64,205.67,205.55,205.63,8300.0,175.2954,175.3209,175.2186,175.2868,8300.0
2013-03-08 14:40:00,205.65,205.76,205.56,205.57,24100.0,175.3039,175.3976,175.2272,175.2357,24100.0
2013-03-08 14:50:00,205.58,205.76,205.58,205.73,7800.0,175.2442,175.3976,175.2442,175.3721,7800.0
2013-03-08 15:00:00,205.74,205.88,205.74,205.77,28300.0,175.3806,175.4999,175.3806,175.4062,28300.0
2013-03-08 15:10:00,205.8,205.99,205.78,205.99,20000.0,175.4317,175.5937,175.4147,175.5937,20000.0
2013-03-08 15:20:00,205.98,206.0,205.9,205.93,18600.0,175.5852,175.6022,175.517,175.5426,18600.0
2013-03-08 15:30:00,205.91,205.96,205.86,205.94,54900.0,175.5255,175.5681,175.4829,175.5511,54900.0
2013-03-08 15:40:00,205.95,206.16,205.93,206.16,133400.0,175.5596,175.7386,175.5426,175.7386,133400.0
2013-03-08 15:50:00,206.16,206.2,206.01,206.11,391900.0,175.7386,175.7727,175.6108,175.696,391900.0
2013-03-11 09:30:00,205.73,205.9,205.37,205.56,68200.0,175.3721,175.517,175.0652,175.2272,68200.0
2013-03-11 09:40:00,205.57,205.66,205.32,205.63,51100.0,175.2357,175.3124,175.0226,175.2868,51100.0
2013-03-11 09:50:00,205.67,205.89,205.58,205.65,20600.0,175.3209,175.5085,175.2442,175.3039,20600.0
2013-03-11 10:00:00,205.64,205.8,205.57,205.73,17300.0,175.2954,175.4317,175.2357,175.3721,17300.0
2013-03-11 10:10:00,205.74,205.81,205.61,205.63,15300.0,175.3806,175.4403,175.2698,175.2868,15300.0
2013-03-11 10:20:00,205.62,205.66,205.49,205.49,4100.0,175.2783,175.3124,175.1675,175.1675,4100.0
2013-03-11 10:30:00,205.51,205.91,205.48,205.88,10700.0,175.1845,175.5255,175.159,175.4999,10700.0
2013-03-11 10:40:00,205.88,205.98,205.8,205.96,7700.0,175.4999,175.5852,175.4317,175.5681,7700.0
2013-03-11 10:50:00,206.01,206.01,205.57,205.76,45900.0,175.6108,175.6108,175.2357,175.3976,45900.0
2013-03-11 11:00:00,205.73,205.97,205.68,205.88,13800.0,175.3721,175.5767,175.3295,175.4999,13800.0
2013-03-11 11:10:00,205.92,206.11,205.92,206.11,18300.0,175.534,175.696,175.534,175.696,18300.0
2013-03-11 11:20:00,206.09,206.14,206.02,206.08,15700.0,175.679,175.7216,175.6193,175.6704,15700.0
2013-03-11 11:30:00,206.06,206.1,205.99,206.06,7200.0,175.6534,175.6875,175.5937,175.6534,7200.0
2013-03-11 11:40:00,206.07,206.17,206.01,206.13,8100.0,175.6619,175.7471,175.6108,175.713,8100.0
2013-03-11 11:50:00,206.14,206.18,206.0,206.07,22100.0,175.7216,175.7557,175.6022,175.6619,22100.0
2013-03-11 12:00:00,206.09,206.23,206.09,206.12,16000.0,175.679,175.7983,175.679,175.7045,16000.0
2013-03-11 12:10:00,206.13,206.13,206.0,206.03,16700.0,175.713,175.713,175.6022,175.6278,16700.0
2013-03-11 12:20:00,206.03,206.07,205.9,205.91,16200.0,175.6278,175.6619,175.517,175.5255,16200.0
2013-03-11 12:30:00,205.9,205.9,205.82,205.82,5500.0,175.517,175.517,175.4488,175.4488,5500.0
2013-03-11 12:40:00,205.81,205.92,205.81,205.89,11700.0,175.4403,175.534,175.4403,175.5085,11700.0
2013-03-11 12:50:00,205.85,206.03,205.84,206.03,13100.0,175.4744,175.6278,175.4658,175.6278,13100.0
2013-03-11 13:00:00,206.04,206.1,206.0,206.1,8800.0,175.6363,175.6875,175.6022,175.6875,8800.0
2013-03-11 13:10:00,206.11,206.2,206.11,206.15,10000.0,175.696,175.7727,175.696,175.7301,10000.0
2013-03-11 13:20:00,206.17,206.27,206.16,206.23,10600.0,175.7471,175.8324,175.7386,175.7983,10600.0
2013-03-11 13:30:00,206.26,206.31,206.16,206.17,16700.0,175.8239,175.8665,175.7386,175.7471,16700.0
2013-03-11 13:40:00,206.19,206.2,206.04,206.04,18900.0,175.7642,175.7727,175.6363,175.6363,18900.0
2013-03-11 13:50:00,206.06,206.06,205.99,206.03,17500.0,175.6534,175.6534,175.5937,175.6278,17500.0
2013-03-11 14:00:00,206.04,206.11,205.97,206.07,14800.0,175.6363,175.696,175.5767,175.6619,14800.0
2013-03-11 14:10:00,206.08,206.13,206.02,206.05,11400.0,175.6704,175.713,175.6193,175.6449,11400.0
2013-03-11 14:20:00,206.03,206.16,206.03,206.08,8000.0,175.6278,175.7386,175.6278,175.6704,8000.0
2013-03-11 14:30:00,206.06,206.06,205.9,206.02,16000.0,175.6534,175.6534,175.517,175.6193,16000.0
2013-03-11 14:40:00,206.05,206.26,206.01,206.19,18400.0,175.6449,175.8239,175.6108,175.7642,18400.0
2013-03-11 14:50:00,206.16,206.17,206.07,206.11,10700.0,175.7386,175.7471,175.6619,175.696,10700.0
2013-03-11 15:00:00,206.09,206.09,205.97,205.97,24600.0,175.679,175.679,175.5767,175.5767,24600.0
2013-03-11 15:10:00,205.99,206.08,205.94,206.06,27900.0,175.5937,175.6704,175.5511,175.6534,27900.0
2013-03-11 15:20:00,206.08,206.16,206.0,206.04,20100.0,175.6704,175.7386,175.6022,175.6363,20100.0
2013-03-11 15:30:00,206.04,206.1,205.87,205.87,33300.0,175.6363,175.6875,175.4914,175.4914,33300.0
2013-03-11 15:40:00,205.86,206.02,205.86,205.98,45700.0,175.4829,175.6193,175.4829,175.5852,45700.0
2013-03-11 15:50:00,205.97,206.3,205.94,206.28,239500.0,175.5767,175.858,175.5511,175.8409,239500.0
2013-03-12 09:30:00,206.07,206.18,205.84,205.95,78700.0,175.6619,175.7557,175.4658,175.5596,78700.0
2013-03-12 09:40:00,205.91,206.18,205.86,206.16,66800.0,175.5255,175.7557,175.4829,175.7386,66800.0
2013-03-12 09:50:00,206.17,206.32,206.13,206.28,64600.0,175.7471,175.875,175.713,175.8409,64600.0
2013-03-12 10:00:00,206.31,206.53,206.31,206.51,49200.0,175.8665,176.054,175.8665,176.037,49200.0
2013-03-12 10:10:00,206.5,206.51,206.24,206.24,17700.0,176.0285,176.037,175.8068,175.8068,17700.0
2013-03-12 10:20:00,206.24,206.5,206.2,206.44,27000.0,175.8068,176.0285,175.7727,175.9773,27000.0
2013-03-12 10:30:00,206.45,206.45,206.14,206.17,22800.0,175.9858,175.9858,175.7216,175.7471,22800.0
2013-03-12 10:40:00,206.14,206.27,206.14,206.22,13000.0,175.7216,175.8324,175.7216,175.7898,13000.0
2013-03-12 10:50:00,206.22,206.4,206.19,206.21,29600.0,175.7898,175.9432,175.7642,175.7812,29600.0
2013-03-12 11:00:00,206.16,206.2,205.7,205.75,45100.0,175.7386,175.7727,175.3465,175.3891,45100.0
2013-03-12 11:10:00,205.75,205.85,205.7,205.7,12600.0,175.3891,175.4744,175.3465,175.3465,12600.0
2013-03-12 11:20:00,205.73,205.73,205.46,205.46,39900.0,175.3721,175.3721,175.1419,175.1419,39900.0
2013-03-12 11:30:00,205.46,205.59,205.37,205.52,77100.0,175.1419,175.2527,175.0652,175.1931,77100.0
2013-03-12 11:40:00,205.52,205.6,205.35,205.54,49800.0,175.1931,175.2613,175.0481,175.2101,49800.0
2013-03-12 11:50:00,205.56,205.91,205.55,205.81,19000.0,175.2272,175.5255,175.2186,175.4403,19000.0
2013-03-12 12:00:00,205.79,205.8,205.56,205.75,108500.0,175.4232,175.4317,175.2272,175.3891,108500.0
2013-03-12 12:10:00,205.75,205.83,205.66,205.73,46700.0,175.3891,175.4573,175.3124,175.3721,46700.0
2013-03-12 12:20:00,205.74,205.75,205.58,205.66,30300.0,175.3806,175.3891,175.2442,175.3124,30300.0
2013-03-12 12:30:00,205.69,205.79,205.68,205.71,18200.0,175.338,175.4232,175.3295,175.355,18200.0
2013-03-12 12:40:00,205.7,205.8,205.64,205.72,34100.0,175.3465,175.4317,175.2954,175.3635,34100.0
2013-03-12 12:50:00,205.71,205.92,205.69,205.85,11300.0,175.355,175.534,175.338,175.4744,11300.0
2013-03-12 13:00:00,205.85,205.85,205.73,205.76,10700.0,175.4744,175.4744,175.3721,175.3976,10700.0
2013-03-12 13:10:00,205.75,205.89,205.67,205.85,22700.0,175.3891,175.5085,175.3209,175.4744,22700.0
2013-03-12 13:20:00,205.88,205.89,205.8,205.86,40400.0,175.4999,175.5085,175.4317,175.4829,40400.0
2013-03-12 13:30:00,205.86,205.92,205.79,205.87,12600.0,175.4829,175.534,175.4232,175.4914,12600.0
2013-03-12 13:40:00,205.88,205.96,205.78,205.8,25000.0,175.4999,175.5681,175.4147,175.4317,25000.0
2013-03-12 13:50:00,205.81,205.85,205.61,205.69,19100.0,175.4403,175.4744,175.2698,175.338,19100.0
2013-03-12 14:00:00,205.71,205.75,205.58,205.59,16900.0,175.355,175.3891,175.2442,175.2527,16900.0
2013-03-12 14:10:00,205.56,205.67,205.46,205.66,32800.0,175.2272,175.3209,175.1419,175.3124,32800.0
2013-03-12 14:20:00,205.65,205.7,205.58,205.66,31300.0,175.3039,175.3465,175.2442,175.3124,31300.0
2013-03-12 14:30:00,205.69,205.77,205.61,205.72,101700.0,175.338,175.4062,175.2698,175.3635,101700.0
2013-03-12 14:40:00,205.74,205.93,205.72,205.89,30700.0,175.3806,175.5426,175.3635,175.5085,30700.0
2013-03-12 14:50:00,205.88,205.95,205.8,205.81,32300.0,175.4999,175.5596,175.4317,175.4403,32300.0
2013-03-12 15:00:00,205.81,205.98,205.81,205.95,59300.0,175.4403,175.5852,175.4403,175.5596,59300.0
2013-03-12 15:10:00,205.96,206.13,205.95,206.06,74300.0,175.5681,175.713,175.5596,175.6534,74300.0
2013-03-12 15:20:00,206.07,206.16,206.01,206.1,94200.0,175.6619,175.7386,175.6108,175.6875,94200.0
2013-03-12 15:30:00,206.09,206.19,206.05,206.18,51900.0,175.679,175.7642,175.6449,175.7557,51900.0
2013-03-12 15:40:00,206.18,206.28,206.06,206.09,160200.0,175.7557,175.8409,175.6534,175.679,160200.0
2013-03-12 15:50:00,206.08,206.19,206.01,206.17,206500.0,175.6704,175.7642,175.6108,175.7471,206500.0
2013-03-13 09:30:00,206.37,206.61,206.13,206.35,114600.0,175.9176,176.1222,175.713,175.9006,114600.0
2013-03-13 09:40:00,206.35,206.35,205.81,206.0,81200.0,175.9006,175.9006,175.4403,175.6022,81200.0
2013-03-13 09:50:00,206.07,206.28,205.92,206.25,33800.0,175.6619,175.8409,175.534,175.8153,33800.0
2013-03-13 10:00:00,206.26,206.26,205.91,206.0,22500.0,175.8239,175.8239,175.5255,175.6022,22500.0
2013-03-13 10:10:00,206.09,206.27,206.04,206.18,41100.0,175.679,175.8324,175.6363,175.7557,41100.0
2013-03-13 10:20:00,206.21,206.32,206.14,206.22,48200.0,175.7812,175.875,175.7216,175.7898,48200.0
2013-03-13 10:30:00,206.27,206.45,206.15,206.45,22300.0,175.8324,175.9858,175.7301,175.9858,22300.0
2013-03-13 10:40:00,206.45,206.52,206.4,206.46,38800.0,175.9858,176.0455,175.9432,175.9944,38800.0
2013-03-13 10:50:00,206.48,206.67,206.44,206.67,48400.0,176.0114,176.1734,175.9773,176.1734,48400.0
2013-03-13 11:00:00,206.66,206.74,206.62,206.68,46000.0,176.1648,176.233,176.1307,176.1819,46000.0
2013-03-13 11:10:00,206.67,206.84,206.67,206.78,33400.0,176.1734,176.3183,176.1734,176.2671,33400.0
2013-03-13 11:20:00,206.79,206.83,206.65,206.74,31500.0,176.2757,176.3098,176.1563,176.233,31500.0
2013-03-13 11:30:00,206.7,206.77,206.6,206.64,37800.0,176.1989,176.2586,176.1137,176.1478,37800.0
2013-03-13 11:40:00,206.64,206.69,206.53,206.56,31300.0,176.1478,176.1904,176.054,176.0796,31300.0
2013-03-13 11:50:00,206.56,206.65,206.44,206.46,14400.0,176.0796,176.1563,175.9773,175.9944,14400.0
2013-03-13 12:00:00,206.45,206.63,206.45,206.58,12100.0,175.9858,176.1393,175.9858,176.0966,12100.0
2013-03-13 12:10:00,206.59,206.77,206.59,206.76,44000.0,176.1052,176.2586,176.1052,176.2501,44000.0
2013-03-13 12:20:00,206.76,206.92,206.74,206.92,33300.0,176.2501,176.3865,176.233,176.3865,33300.0
2013-03-13 12:30:00,206.91,207.06,206.81,207.06,29300.0,176.378,176.5058,176.2927,176.5058,29300.0
2013-03-13 12:40:00,207.1,207.15,206.99,207.03,54600.0,176.5399,176.5825,176.4461,176.4802,54600.0
2013-03-13 12:50:00,207.03,207.06,206.96,206.99,15500.0,176.4802,176.5058,176.4206,176.4461,15500.0
2013-03-13 13:00:00,207.01,207.02,206.86,206.88,24800.0,176.4632,176.4717,176.3353,176.3524,24800.0
2013-03-13 13:10:00,206.88,206.97,206.86,206.9,15500.0,176.3524,176.4291,176.3353,176.3694,15500.0
2013-03-13 13:20:00,206.91,206.91,206.83,206.87,11300.0,176.378,176.378,176.3098,176.3439,11300.0
2013-03-13 13:30:00,206.85,206.86,206.82,206.85,10000.0,176.3268,176.3353,176.3012,176.3268,10000.0
2013-03-13 13:40:00,206.84,207.13,206.84,207.12,30200.0,176.3183,176.5655,176.3183,176.557,30200.0
2013-03-13 13:50:00,207.13,207.13,207.0,207.02,40800.0,176.5655,176.5655,176.4547,176.4717,40800.0
2013-03-13 14:00:00,207.04,207.09,206.97,207.08,19000.0,176.4888,176.5314,176.4291,176.5229,19000.0
2013-03-13 14:10:00,207.1,207.15,207.05,207.11,89300.0,176.5399,176.5825,176.4973,176.5484,89300.0
2013-03-13 14:20:00,207.12,207.16,206.98,207.04,58200.0,176.557,176.5911,176.4376,176.4888,58200.0
2013-03-13 14:30:00,207.04,207.08,206.99,207.0,107300.0,176.4888,176.5229,176.4461,176.4547,107300.0
2013-03-13 14:40:00,207.0,207.02,206.93,206.98,19600.0,176.4547,176.4717,176.395,176.4376,19600.0
2013-03-13 14:50:00,206.99,207.03,206.85,206.87,26200.0,176.4461,176.4802,176.3268,176.3439,26200.0
2013-03-13 15:00:00,206.86,206.97,206.59,206.59,67300.0,176.3353,176.4291,176.1052,176.1052,67300.0
2013-03-13 15:10:00,206.59,206.71,206.57,206.63,46200.0,176.1052,176.2075,176.0881,176.1393,46200.0
2013-03-13 15:20:00,206.62,206.78,206.61,206.76,74800.0,176.1307,176.2671,176.1222,176.2501,74800.0
2013-03-13 15:30:00,206.75,206.87,206.73,206.81,92100.0,176.2416,176.3439,176.2245,176.2927,92100.0
2013-03-13 15:40:00,206.8,206.95,206.73,206.95,74200.0,176.2842,176.412,176.2245,176.412,74200.0
2013-03-13 15:50:00,206.94,207.01,206.79,206.87,222400.0,176.4035,176.4632,176.2757,176.3439,222400.0
2013-03-14 09:30:00,207.4,207.61,207.18,207.52,39100.0,176.7956,176.9747,176.6081,176.8979,39100.0
2013-03-14 09:40:00,207.52,207.64,207.44,207.59,37700.0,176.8979,177.0002,176.8297,176.9576,37700.0
2013-03-14 09:50:00,207.59,207.86,207.59,207.82,37600.0,176.9576,177.1878,176.9576,177.1537,37600.0
2013-03-14 10:00:00,207.87,207.96,207.82,207.84,34300.0,177.1963,177.273,177.1537,177.1707,34300.0
2013-03-14 10:10:00,207.82,207.88,207.62,207.63,41600.0,177.1537,177.2048,176.9832,176.9917,41600.0
2013-03-14 10:20:00,207.65,207.87,207.59,207.84,26800.0,177.0088,177.1963,176.9576,177.1707,26800.0
2013-03-14 10:30:00,207.86,208.06,207.82,208.01,134900.0,177.1878,177.3583,177.1537,177.3156,134900.0
2013-03-14 10:40:00,208.0,208.1,207.99,208.05,43200.0,177.3071,177.3924,177.2986,177.3497,43200.0
2013-03-14 10:50:00,208.04,208.1,207.99,208.08,67000.0,177.3412,177.3924,177.2986,177.3753,67000.0
2013-03-14 11:00:00,208.07,208.09,207.95,207.97,44400.0,177.3668,177.3838,177.2645,177.2815,44400.0
2013-03-14 11:10:00,207.99,208.01,207.89,207.91,48300.0,177.2986,177.3156,177.2133,177.2304,48300.0
2013-03-14 11:20:00,207.93,207.96,207.83,207.86,47700.0,177.2474,177.273,177.1622,177.1878,47700.0
2013-03-14 11:30:00,207.85,207.96,207.8,207.93,26600.0,177.1792,177.273,177.1366,177.2474,26600.0
2013-03-14 11:40:00,207.93,207.99,207.87,207.97,31600.0,177.2474,177.2986,177.1963,177.2815,31600.0
2013-03-14 11:50:00,207.97,208.04,207.95,207.97,18300.0,177.2815,177.3412,177.2645,177.2815,18300.0
2013-03-14 12:00:00,207.99,208.08,207.96,208.05,10900.0,177.2986,177.3753,177.273,177.3497,10900.0
2013-03-14 12:10:00,208.05,208.09,208.02,208.07,32200.0,177.3497,177.3838,177.3242,177.3668,32200.0
2013-03-14 12:20:00,208.1,208.1,207.97,207.99,6500.0,177.3924,177.3924,177.2815,177.2986,6500.0
2013-03-14 12:30:00,208.05,208.17,208.03,208.13,17000.0,177.3497,177.452,177.3327,177.4179,17000.0
2013-03-14 12:40:00,208.15,208.15,207.91,207.92,7800.0,177.435,177.435,177.2304,177.2389,7800.0
2013-03-14 12:50:00,207.94,208.04,207.94,208.04,15100.0,177.256,177.3412,177.256,177.3412,15100.0
2013-03-14 13:00:00,208.03,208.12,208.03,208.08,38500.0,177.3327,177.4094,177.3327,177.3753,38500.0
2013-03-14 13:10:00,208.09,208.11,208.05,208.06,33300.0,177.3838,177.4009,177.3497,177.3583,33300.0
2013-03-14 13:20:00,208.09,208.09,207.97,207.97,25200.0,177.3838,177.3838,177.2815,177.2815,25200.0
2013-03-14 13:30:00,207.94,207.95,207.84,207.91,80200.0,177.256,177.2645,177.1707,177.2304,80200.0
2013-03-14 13:40:00,207.91,208.06,207.87,208.06,13400.0,177.2304,177.3583,177.1963,177.3583,13400.0
2013-03-14 13:50:00,208.06,208.08,207.86,207.89,16000.0,177.3583,177.3753,177.1878,177.2133,16000.0
2013-03-14 14:00:00,207.87,207.97,207.86,207.97,9500.0,177.1963,177.2815,177.1878,177.2815,9500.0
2013-03-14 14:10:00,207.95,207.97,207.89,207.96,7900.0,177.2645,177.2815,177.2133,177.273,7900.0
2013-03-14 14:20:00,207.94,208.02,207.94,208.0,13600.0,177.256,177.3242,177.256,177.3071,13600.0
2013-03-14 14:30:00,207.99,208.01,207.94,207.96,13700.0,177.2986,177.3156,177.256,177.273,13700.0
2013-03-14 14:40:00,207.98,208.04,207.96,208.02,12100.0,177.2901,177.3412,177.273,177.3242,12100.0
2013-03-14 14:50:00,208.01,208.07,208.0,208.07,3300.0,177.3156,177.3668,177.3071,177.3668,3300.0
2013-03-14 15:00:00,208.04,208.1,208.01,208.08,8300.0,177.3412,177.3924,177.3156,177.3753,8300.0
2013-03-14 15:10:00,208.06,208.12,208.02,208.07,11200.0,177.3583,177.4094,177.3242,177.3668,11200.0
2013-03-14 15:20:00,208.06,208.1,208.04,208.04,11800.0,177.3583,177.3924,177.3412,177.3412,11800.0
2013-03-14 15:30:00,208.06,208.16,208.04,208.16,44500.0,177.3583,177.4435,177.3412,177.4435,44500.0
2013-03-14 15:40:00,208.16,208.39,208.16,208.32,48600.0,177.4435,177.6396,177.4435,177.5799,48600.0
2013-03-14 15:50:00,208.32,208.45,208.19,208.4,116000.0,177.5799,177.6907,177.4691,177.6481,116000.0
2013-03-15 09:30:00,207.38,207.79,207.33,207.52,69400.0,177.2019,177.5523,177.1592,177.3216,69400.0
2013-03-15 09:40:00,207.5,207.78,207.39,207.78,52200.0,177.3045,177.5437,177.2105,177.5437,52200.0
2013-03-15 09:50:00,207.79,207.87,207.2,207.22,55500.0,177.5523,177.6206,177.0481,177.0652,55500.0
2013-03-15 10:00:00,207.19,207.27,207.02,207.19,38900.0,177.0396,177.1079,176.8943,177.0396,38900.0
2013-03-15 10:10:00,207.18,207.18,206.94,207.15,47000.0,177.031,177.031,176.826,177.0054,47000.0
2013-03-15 10:20:00,207.19,207.35,207.12,207.13,25500.0,177.0396,177.1763,176.9798,176.9883,25500.0
2013-03-15 10:30:00,207.14,207.37,207.1,207.37,67700.0,176.9968,177.1934,176.9627,177.1934,67700.0
2013-03-15 10:40:00,207.37,207.48,207.26,207.34,68900.0,177.1934,177.2874,177.0994,177.1677,68900.0
2013-03-15 10:50:00,207.35,207.39,207.25,207.38,20700.0,177.1763,177.2105,177.0908,177.2019,20700.0
2013-03-15 11:00:00,207.38,207.52,207.34,207.49,32000.0,177.2019,177.3216,177.1677,177.2959,32000.0
2013-03-15 11:10:00,207.47,207.61,207.47,207.59,16700.0,177.2788,177.3985,177.2788,177.3814,16700.0
2013-03-15 11:20:00,207.6,207.94,207.55,207.83,46500.0,177.3899,177.6804,177.3472,177.5864,46500.0
2013-03-15 11:30:00,207.86,207.89,207.8,207.84,34200.0,177.6121,177.6377,177.5608,177.595,34200.0
2013-03-15 11:40:00,207.83,207.84,207.64,207.66,46200.0,177.5864,177.595,177.4241,177.4412,46200.0
2013-03-15 11:50:00,207.66,207.71,207.57,207.64,43700.0,177.4412,177.4839,177.3643,177.4241,43700.0
2013-03-15 12:00:00,207.63,207.66,207.57,207.6,85000.0,177.4155,177.4412,177.3643,177.3899,85000.0
2013-03-15 12:10:00,207.62,207.7,207.61,207.69,13900.0,177.407,177.4754,177.3985,177.4668,13900.0
2013-03-15 12:20:00,207.7,207.79,207.69,207.69,48900.0,177.4754,177.5523,177.4668,177.4668,48900.0
2013-03-15 12:30:00,207.68,207.8,207.64,207.74,22600.0,177.4583,177.5608,177.4241,177.5095,22600.0
2013-03-15 12:40:00,207.76,207.84,207.74,207.76,30300.0,177.5266,177.595,177.5095,177.5266,30300.0
2013-03-15 12:50:00,207.79,207.79,207.64,207.65,13900.0,177.5523,177.5523,177.4241,177.4326,13900.0
2013-03-15 13:00:00,207.66,207.7,207.66,207.69,6200.0,177.4412,177.4754,177.4412,177.4668,6200.0
2013-03-15 13:10:00,207.68,207.71,207.64,207.69,7700.0,177.4583,177.4839,177.4241,177.4668,7700.0
2013-03-15 13:20:00,207.69,207.74,207.66,207.71,20300.0,177.4668,177.5095,177.4412,177.4839,20300.0
2013-03-15 13:30:00,207.69,207.76,207.68,207.74,13000.0,177.4668,177.5266,177.4583,177.5095,13000.0
2013-03-15 13:40:00,207.74,207.77,207.67,207.7,34000.0,177.5095,177.5352,177.4497,177.4754,34000.0
2013-03-15 13:50:00,207.69,207.74,207.69,207.69,6300.0,177.4668,177.5095,177.4668,177.4668,6300.0
2013-03-15 14:00:00,207.7,207.77,207.62,207.62,61700.0,177.4754,177.5352,177.407,177.407,61700.0
2013-03-15 14:10:00,207.64,207.67,207.58,207.62,10000.0,177.4241,177.4497,177.3728,177.407,10000.0
2013-03-15 14:20:00,207.58,207.58,207.4,207.4,7500.0,177.3728,177.3728,177.219,177.219,7500.0
2013-03-15 14:30:00,207.43,207.49,207.26,207.37,100600.0,177.2446,177.2959,177.0994,177.1934,100600.0
2013-03-15 14:40:00,207.38,207.42,207.37,207.38,128100.0,177.2019,177.2361,177.1934,177.2019,128100.0
2013-03-15 14:50:00,207.4,207.48,207.26,207.47,215400.0,177.219,177.2874,177.0994,177.2788,215400.0
2013-03-15 15:00:00,207.47,207.65,207.47,207.61,29500.0,177.2788,177.4326,177.2788,177.3985,29500.0
2013-03-15 15:10:00,207.62,207.63,207.43,207.47,66100.0,177.407,177.4155,177.2446,177.2788,66100.0
2013-03-15 15:20:00,207.48,207.51,207.37,207.5,157500.0,177.2874,177.313,177.1934,177.3045,157500.0
2013-03-15 15:30:00,207.51,207.7,207.46,207.61,65200.0,177.313,177.4754,177.2703,177.3985,65200.0
2013-03-15 15:40:00,207.6,207.72,207.6,207.68,178400.0,177.3899,177.4924,177.3899,177.4583,178400.0
2013-03-15 15:50:00,207.68,207.76,207.57,207.66,867200.0,177.4583,177.5266,177.3643,177.4412,867200.0
2013-03-18 09:30:00,205.76,206.07,205.62,206.07,76400.0,175.8177,176.0826,175.698,176.0826,76400.0
2013-03-18 09:40:00,206.08,206.36,206.08,206.26,45000.0,176.0911,176.3304,176.0911,176.2449,45000.0
2013-03-18 09:50:00,206.28,206.61,206.16,206.55,41100.0,176.262,176.544,176.1595,176.4927,41100.0
2013-03-18 10:00:00,206.53,206.75,206.24,206.24,47800.0,176.4756,176.6636,176.2278,176.2278,47800.0
2013-03-18 10:10:00,206.28,206.57,206.19,206.49,36700.0,176.262,176.5098,176.1851,176.4414,36700.0
2013-03-18 10:20:00,206.45,206.84,206.42,206.74,16900.0,176.4073,176.7405,176.3816,176.6551,16900.0
2013-03-18 10:30:00,206.79,206.85,206.44,206.69,45300.0,176.6978,176.749,176.3987,176.6123,45300.0
2013-03-18 10:40:00,206.7,206.93,206.55,206.88,9900.0,176.6209,176.8174,176.4927,176.7747,9900.0
2013-03-18 10:50:00,206.94,206.96,206.7,206.7,13200.0,176.826,176.843,176.6209,176.6209,13200.0
2013-03-18 11:00:00,206.69,207.04,206.69,207.0,23000.0,176.6123,176.9114,176.6123,176.8772,23000.0
2013-03-18 11:10:00,207.03,207.14,207.03,207.1,11000.0,176.9029,176.9968,176.9029,176.9627,11000.0
2013-03-18 11:20:00,207.08,207.33,207.06,207.2,23500.0,176.9456,177.1592,176.9285,177.0481,23500.0
2013-03-18 11:30:00,207.18,207.22,207.05,207.14,80700.0,177.031,177.0652,176.9199,176.9968,80700.0
2013-03-18 11:40:00,207.17,207.3,207.09,207.3,18800.0,177.0225,177.1336,176.9541,177.1336,18800.0
2013-03-18 11:50:00,207.32,207.48,207.32,207.45,41800.0,177.1507,177.2874,177.1507,177.2617,41800.0
2013-03-18 12:00:00,207.45,207.76,207.45,207.64,47800.0,177.2617,177.5266,177.2617,177.4241,47800.0
2013-03-18 12:10:00,207.69,207.78,207.61,207.61,29500.0,177.4668,177.5437,177.3985,177.3985,29500.0
2013-03-18 12:20:00,207.59,207.76,207.5,207.64,65600.0,177.3814,177.5266,177.3045,177.4241,65600.0
2013-03-18 12:30:00,207.63,207.66,207.57,207.6,91800.0,177.4155,177.4412,177.3643,177.3899,91800.0
2013-03-18 12:40:00,207.61,207.62,207.46,207.47,22500.0,177.3985,177.407,177.2703,177.2788,22500.0
2013-03-18 12:50:00,207.46,207.6,207.43,207.57,19100.0,177.2703,177.3899,177.2446,177.3643,19100.0
2013-03-18 13:00:00,207.56,207.62,207.49,207.6,15500.0,177.3557,177.407,177.2959,177.3899,15500.0
2013-03-18 13:10:00,207.6,207.72,207.58,207.62,21300.0,177.3899,177.4924,177.3728,177.407,21300.0
2013-03-18 13:20:00,207.61,207.62,207.34,207.34,28800.0,177.3985,177.407,177.1677,177.1677,28800.0
2013-03-18 13:30:00,207.35,207.41,207.23,207.32,53700.0,177.1763,177.2276,177.0738,177.1507,53700.0
2013-03-18 13:40:00,207.32,207.47,207.32,207.43,11200.0,177.1507,177.2788,177.1507,177.2446,11200.0
2013-03-18 13:50:00,207.4,207.42,207.23,207.28,17700.0,177.219,177.2361,177.0738,177.1165,17700.0
2013-03-18 14:00:00,207.26,207.43,207.26,207.41,15100.0,177.0994,177.2446,177.0994,177.2276,15100.0
2013-03-18 14:10:00,207.4,207.63,207.39,207.63,31200.0,177.219,177.4155,177.2105,177.4155,31200.0
2013-03-18 14:20:00,207.59,207.75,207.57,207.74,16000.0,177.3814,177.5181,177.3643,177.5095,16000.0
2013-03-18 14:30:00,207.72,207.77,207.55,207.56,16100.0,177.4924,177.5352,177.3472,177.3557,16100.0
2013-03-18 14:40:00,207.59,207.67,207.44,207.48,35500.0,177.3814,177.4497,177.2532,177.2874,35500.0
2013-03-18 14:50:00,207.43,207.43,207.09,207.11,58200.0,177.2446,177.2446,176.9541,176.9712,58200.0
2013-03-18 15:00:00,207.15,207.35,207.13,207.3,28800.0,177.0054,177.1763,176.9883,177.1336,28800.0
2013-03-18 15:10:00,207.33,207.44,207.01,207.13,36900.0,177.1592,177.2532,176.8858,176.9883,36900.0
2013-03-18 15:20:00,207.15,207.19,206.83,206.96,49800.0,177.0054,177.0396,176.732,176.843,49800.0
2013-03-18 15:30:00,206.93,206.93,206.64,206.78,30300.0,176.8174,176.8174,176.5696,176.6892,30300.0
2013-03-18 15:40:00,206.72,206.73,206.44,206.58,336200.0,176.638,176.6465,176.3987,176.5183,336200.0
2013-03-18 15:50:00,206.59,206.86,206.54,206.78,256500.0,176.5269,176.7576,176.4842,176.6892,256500.0
2013-03-19 09:30:00,207.32,207.59,207.12,207.12,147100.0,177.1507,177.3814,176.9798,176.9798,147100.0
2013-03-19 09:40:00,207.12,207.33,207.1,207.31,49200.0,176.9798,177.1592,176.9627,177.1421,49200.0
2013-03-19 09:50:00,207.3,207.52,207.3,207.41,22400.0,177.1336,177.3216,177.1336,177.2276,22400.0
2013-03-19 10:00:00,207.53,207.67,207.3,207.4,82500.0,177.3301,177.4497,177.1336,177.219,82500.0
2013-03-19 10:10:00,207.4,207.4,207.33,207.35,10900.0,177.219,177.219,177.1592,177.1763,10900.0
2013-03-19 10:20:00,207.37,207.43,206.82,206.85,38100.0,177.1934,177.2446,176.7234,176.749,38100.0
2013-03-19 10:30:00,206.85,206.86,206.63,206.81,32700.0,176.749,176.7576,176.5611,176.7149,32700.0
2013-03-19 10:40:00,206.81,206.96,206.59,206.59,26800.0,176.7149,176.843,176.5269,176.5269,26800.0
2013-03-19 10:50:00,206.64,206.77,206.6,206.73,35600.0,176.5696,176.6807,176.5354,176.6465,35600.0
2013-03-19 11:00:00,206.79,206.84,206.56,206.76,22500.0,176.6978,176.7405,176.5013,176.6721,22500.0
2013-03-19 11:10:00,206.8,207.17,206.8,207.15,28800.0,176.7063,177.0225,176.7063,177.0054,28800.0
2013-03-19 11:20:00,207.14,207.17,207.09,207.13,19900.0,176.9968,177.0225,176.9541,176.9883,19900.0
2013-03-19 11:30:00,207.23,207.36,207.01,207.01,41500.0,177.0738,177.1848,176.8858,176.8858,41500.0
2013-03-19 11:40:00,207.0,207.05,206.47,206.47,42100.0,176.8772,176.9199,176.4243,176.4243,42100.0
2013-03-19 11:50:00,206.41,206.48,205.7,205.86,98800.0,176.3731,176.4329,175.7664,175.9031,98800.0
2013-03-19 12:00:00,205.84,206.08,205.84,205.88,36400.0,175.886,176.0911,175.886,175.9202,36400.0
2013-03-19 12:10:00,205.88,205.88,205.46,205.68,83500.0,175.9202,175.9202,175.5613,175.7493,83500.0
2013-03-19 12:20:00,205.78,206.32,205.78,206.32,28600.0,175.8348,176.2962,175.8348,176.2962,28600.0
2013-03-19 12:30:00,206.25,206.25,205.94,206.1,21100.0,176.2364,176.2364,175.9715,176.1082,21100.0
2013-03-19 12:40:00,206.14,206.29,205.98,205.98,8800.0,176.1424,176.2705,176.0057,176.0057,8800.0
2013-03-19 12:50:00,206.0,206.0,205.67,205.71,40600.0,176.0227,176.0227,175.7408,175.7749,40600.0
2013-03-19 13:00:00,205.69,205.8,205.6,205.67,38200.0,175.7579,175.8518,175.681,175.7408,38200.0
2013-03-19 13:10:00,205.64,205.7,205.11,205.11,124100.0,175.7151,175.7664,175.2623,175.2623,124100.0
2013-03-19 13:20:00,205.12,205.14,204.94,205.08,61200.0,175.2708,175.2879,175.117,175.2366,61200.0
2013-03-19 13:30:00,205.03,205.26,204.67,204.86,58500.0,175.1939,175.3904,174.8863,175.0486,58500.0
2013-03-19 13:40:00,204.84,205.08,204.77,205.08,13000.0,175.0315,175.2366,174.9717,175.2366,13000.0
2013-03-19 13:50:00,205.08,205.38,205.08,205.33,16900.0,175.2366,175.493,175.2366,175.4502,16900.0
2013-03-19 14:00:00,205.36,205.8,205.36,205.75,22400.0,175.4759,175.8518,175.4759,175.8091,22400.0
2013-03-19 14:10:00,205.75,205.78,205.24,205.36,38300.0,175.8091,175.8348,175.3733,175.4759,38300.0
2013-03-19 14:20:00,205.27,205.75,205.27,205.58,31100.0,175.399,175.8091,175.399,175.6639,31100.0
2013-03-19 14:30:00,205.62,206.06,205.6,205.88,49900.0,175.698,176.074,175.681,175.9202,49900.0
2013-03-19 14:40:00,205.91,205.92,205.66,205.69,27500.0,175.9458,175.9544,175.7322,175.7579,27500.0
2013-03-19 14:50:00,205.67,205.72,205.57,205.67,19300.0,175.7408,175.7835,175.6553,175.7408,19300.0
2013-03-19 15:00:00,205.68,205.86,205.44,205.56,33600.0,175.7493,175.9031,175.5442,175.6468,33600.0
2013-03-19 15:10:00,205.57,206.4,205.54,206.0,111300.0,175.6553,176.3645,175.6297,176.0227,111300.0
2013-03-19 15:20:00,205.97,205.99,205.7,205.81,22700.0,175.9971,176.0142,175.7664,175.8604,22700.0
2013-03-19 15:30:00,205.83,206.0,205.62,205.94,31500.0,175.8775,176.0227,175.698,175.9715,31500.0
2013-03-19 15:40:00,205.96,206.03,205.76,205.9,73700.0,175.9886,176.0484,175.8177,175.9373,73700.0
2013-03-19 15:50:00,205.9,206.41,205.9,206.39,358600.0,175.9373,176.3731,175.9373,176.356,358600.0
2013-03-20 09:30:00,207.6,207.81,207.34,207.77,84700.0,177.3899,177.5694,177.1677,177.5352,84700.0
2013-03-20 09:40:00,207.78,207.84,207.16,207.18,58700.0,177.5437,177.595,177.0139,177.031,58700.0
2013-03-20 09:50:00,207.14,207.45,207.14,207.2,70100.0,176.9968,177.2617,176.9968,177.0481,70100.0
2013-03-20 10:00:00,207.2,207.35,207.07,207.16,35500.0,177.0481,177.1763,176.937,177.0139,35500.0
2013-03-20 10:10:00,207.17,207.49,207.13,207.29,20700.0,177.0225,177.2959,176.9883,177.125,20700.0
2013-03-20 10:20:00,207.29,207.4,207.2,207.39,8900.0,177.125,177.219,177.0481,177.2105,8900.0
2013-03-20 10:30:00,207.42,207.52,207.18,207.26,83300.0,177.2361,177.3216,177.031,177.0994,83300.0
2013-03-20 10:40:00,207.24,207.6,207.17,207.56,156000.0,177.0823,177.3899,177.0225,177.3557,156000.0
2013-03-20 10:50:00,207.52,207.65,207.41,207.62,54500.0,177.3216,177.4326,177.2276,177.407,54500.0
2013-03-20 11:00:00,207.65,207.67,207.6,207.61,28000.0,177.4326,177.4497,177.3899,177.3985,28000.0
2013-03-20 11:10:00,207.61,207.68,207.45,207.45,12200.0,177.3985,177.4583,177.2617,177.2617,12200.0
2013-03-20 11:20:00,207.42,207.53,207.42,207.5,13600.0,177.2361,177.3301,177.2361,177.3045,13600.0
2013-03-20 11:30:00,207.52,207.52,207.43,207.46,17700.0,177.3216,177.3216,177.2446,177.2703,17700.0
2013-03-20 11:40:00,207.48,207.48,207.24,207.3,11100.0,177.2874,177.2874,177.0823,177.1336,11100.0
2013-03-20 11:50:00,207.26,207.33,207.14,207.14,40600.0,177.0994,177.1592,176.9968,176.9968,40600.0
2013-03-20 12:00:00,207.17,207.29,207.16,207.29,5100.0,177.0225,177.125,177.0139,177.125,5100.0
2013-03-20 12:10:00,207.29,207.34,207.17,207.17,5400.0,177.125,177.1677,177.0225,177.0225,5400.0
2013-03-20 12:20:00,207.21,207.39,207.2,207.39,6000.0,177.0567,177.2105,177.0481,177.2105,6000.0
2013-03-20 12:30:00,207.37,207.37,207.26,207.3,5200.0,177.1934,177.1934,177.0994,177.1336,5200.0
2013-03-20 12:40:00,207.38,207.5,207.36,207.46,17200.0,177.2019,177.3045,177.1848,177.2703,17200.0
2013-03-20 12:50:00,207.45,207.47,207.32,207.44,15300.0,177.2617,177.2788,177.1507,177.2532,15300.0
2013-03-20 13:00:00,207.39,207.44,207.39,207.41,8400.0,177.2105,177.2532,177.2105,177.2276,8400.0
2013-03-20 13:10:00,207.42,207.45,207.41,207.43,16600.0,177.2361,177.2617,177.2276,177.2446,16600.0
2013-03-20 13:20:00,207.43,207.65,207.43,207.58,16900.0,177.2446,177.4326,177.2446,177.3728,16900.0
2013-03-20 13:30:00,207.59,207.7,207.51,207.61,2460000.0,177.3814,177.4754,177.313,177.3985,2460000.0
2013-03-20 13:40:00,207.63,207.69,207.63,207.65,91700.0,177.4155,177.4668,177.4155,177.4326,91700.0
2013-03-20 13:50:00,207.65,207.66,207.51,207.53,67500.0,177.4326,177.4412,177.313,177.3301,67500.0
2013-03-20 14:00:00,207.44,208.25,207.44,207.73,177300.0,177.2532,177.9453,177.2532,177.501,177300.0
2013-03-20 14:10:00,207.77,208.07,207.74,207.9,50900.0,177.5352,177.7915,177.5095,177.6463,50900.0
2013-03-20 14:20:00,207.9,208.36,207.85,208.21,126100.0,177.6463,178.0393,177.6035,177.9111,126100.0
2013-03-20 14:30:00,208.22,208.32,208.1,208.3,129400.0,177.9197,178.0051,177.8171,177.988,129400.0
2013-03-20 14:40:00,208.3,208.48,208.26,208.34,205400.0,177.988,178.1419,177.9539,178.0222,205400.0
2013-03-20 14:50:00,208.3,208.4,208.2,208.22,63500.0,177.988,178.0735,177.9026,177.9197,63500.0
2013-03-20 15:00:00,208.21,208.3,208.05,208.28,36300.0,177.9111,177.988,177.7744,177.971,36300.0
2013-03-20 15:10:00,208.29,208.39,208.27,208.38,23500.0,177.9795,178.0649,177.9624,178.0564,23500.0
2013-03-20 15:20:00,208.38,208.38,208.15,208.23,44100.0,178.0564,178.0564,177.8599,177.9282,44100.0
2013-03-20 15:30:00,208.22,208.32,208.1,208.3,39600.0,177.9197,178.0051,177.8171,177.988,39600.0
2013-03-20 15:40:00,208.32,208.61,208.32,208.6,76200.0,178.0051,178.2529,178.0051,178.2444,76200.0
2013-03-20 15:50:00,208.6,208.61,208.14,208.33,360800.0,178.2444,178.2529,177.8513,178.0137,360800.0
2013-03-21 09:30:00,206.86,207.73,206.82,207.68,84000.0,176.7576,177.501,176.7234,177.4583,84000.0
2013-03-21 09:40:00,207.7,207.87,207.56,207.85,84200.0,177.4754,177.6206,177.3557,177.6035,84200.0
2013-03-21 09:50:00,207.88,208.19,207.86,208.12,178600.0,177.6292,177.8941,177.6121,177.8342,178600.0
2013-03-21 10:00:00,208.22,208.23,207.71,207.88,47200.0,177.9197,177.9282,177.4839,177.6292,47200.0
2013-03-21 10:10:00,207.85,207.88,207.3,207.32,27200.0,177.6035,177.6292,177.1336,177.1507,27200.0
2013-03-21 10:20:00,207.29,207.48,207.24,207.45,21000.0,177.125,177.2874,177.0823,177.2617,21000.0
2013-03-21 10:30:00,207.47,207.54,207.21,207.22,9500.0,177.2788,177.3386,177.0567,177.0652,9500.0
2013-03-21 10:40:00,207.29,207.56,207.26,207.33,46300.0,177.125,177.3557,177.0994,177.1592,46300.0
2013-03-21 10:50:00,207.34,207.39,207.19,207.38,58200.0,177.1677,177.2105,177.0396,177.2019,58200.0
2013-03-21 11:00:00,207.38,207.39,207.09,207.28,61300.0,177.2019,177.2105,176.9541,177.1165,61300.0
2013-03-21 11:10:00,207.28,207.42,207.11,207.42,53400.0,177.1165,177.2361,176.9712,177.2361,53400.0
2013-03-21 11:20:00,207.42,207.59,207.38,207.49,46400.0,177.2361,177.3814,177.2019,177.2959,46400.0
2013-03-21 11:30:00,207.5,207.66,207.49,207.62,18200.0,177.3045,177.4412,177.2959,177.407,18200.0
2013-03-21 11:40:00,207.64,207.8,207.63,207.76,24600.0,177.4241,177.5608,177.4155,177.5266,24600.0
2013-03-21 11:50:00,207.75,207.84,207.64,207.64,28900.0,177.5181,177.595,177.4241,177.4241,28900.0
2013-03-21 12:00:00,207.62,207.7,207.58,207.58,14400.0,177.407,177.4754,177.3728,177.3728,14400.0
2013-03-21 12:10:00,207.56,207.64,207.54,207.54,10500.0,177.3557,177.4241,177.3386,177.3386,10500.0
2013-03-21 12:20:00,207.52,207.66,207.42,207.48,20200.0,177.3216,177.4412,177.2361,177.2874,20200.0
2013-03-21 12:30:00,207.48,207.51,207.33,207.41,76000.0,177.2874,177.313,177.1592,177.2276,76000.0
2013-03-21 12:40:00,207.44,207.49,207.33,207.39,55700.0,177.2532,177.2959,177.1592,177.2105,55700.0
2013-03-21 12:50:00,207.4,207.49,207.39,207.41,26400.0,177.219,177.2959,177.2105,177.2276,26400.0
2013-03-21 13:00:00,207.38,207.43,207.29,207.33,14000.0,177.2019,177.2446,177.125,177.1592,14000.0
2013-03-21 13:10:00,207.33,207.36,206.92,206.96,25400.0,177.1592,177.1848,176.8089,176.843,25400.0
2013-03-21 13:20:00,206.93,207.07,206.78,206.85,27600.0,176.8174,176.937,176.6892,176.749,27600.0
2013-03-21 13:30:00,206.87,206.87,206.22,206.66,59700.0,176.7661,176.7661,176.2107,176.5867,59700.0
2013-03-21 13:40:00,206.67,206.72,206.39,206.6,84400.0,176.5952,176.638,176.356,176.5354,84400.0
2013-03-21 13:50:00,206.64,206.67,206.55,206.62,43100.0,176.5696,176.5952,176.4927,176.5525,43100.0
2013-03-21 14:00:00,206.57,206.57,205.97,206.29,69700.0,176.5098,176.5098,175.9971,176.2705,69700.0
2013-03-21 14:10:00,206.31,206.79,206.23,206.7,122500.0,176.2876,176.6978,176.2193,176.6209,122500.0
2013-03-21 14:20:00,206.68,206.93,206.58,206.77,23900.0,176.6038,176.8174,176.5183,176.6807,23900.0
2013-03-21 14:30:00,206.83,206.88,206.69,206.73,16700.0,176.732,176.7747,176.6123,176.6465,16700.0
2013-03-21 14:40:00,206.76,207.06,206.76,206.95,16000.0,176.6721,176.9285,176.6721,176.8345,16000.0
2013-03-21 14:50:00,206.94,206.96,206.83,206.89,15400.0,176.826,176.843,176.732,176.7832,15400.0
2013-03-21 15:00:00,206.9,207.14,206.84,206.93,16600.0,176.7918,176.9968,176.7405,176.8174,16600.0
2013-03-21 15:10:00,206.95,207.0,206.63,206.67,18900.0,176.8345,176.8772,176.5611,176.5952,18900.0
2013-03-21 15:20:00,206.63,206.95,206.62,206.94,12900.0,176.5611,176.8345,176.5525,176.826,12900.0
2013-03-21 15:30:00,206.96,206.98,206.82,206.87,39800.0,176.843,176.8601,176.7234,176.7661,39800.0
2013-03-21 15:40:00,206.86,206.87,206.57,206.71,47700.0,176.7576,176.7661,176.5098,176.6294,47700.0
2013-03-21 15:50:00,206.73,206.81,206.48,206.58,175800.0,176.6465,176.7149,176.4329,176.5183,175800.0
2013-03-22 09:30:00,207.38,207.6,207.15,207.51,78300.0,177.2019,177.3899,177.0054,177.313,78300.0
2013-03-22 09:40:00,207.51,207.51,206.92,206.92,20600.0,177.313,177.313,176.8089,176.8089,20600.0
2013-03-22 09:50:00,206.95,207.26,206.89,207.2,20800.0,176.8345,177.0994,176.7832,177.0481,20800.0
2013-03-22 10:00:00,207.19,207.41,207.14,207.41,19100.0,177.0396,177.2276,176.9968,177.2276,19100.0
2013-03-22 10:10:00,207.38,207.46,207.33,207.37,18200.0,177.2019,177.2703,177.1592,177.1934,18200.0
2013-03-22 10:20:00,207.42,207.46,207.29,207.42,37700.0,177.2361,177.2703,177.125,177.2361,37700.0
2013-03-22 10:30:00,207.4,207.43,207.34,207.34,38600.0,177.219,177.2446,177.1677,177.1677,38600.0
2013-03-22 10:40:00,207.35,207.44,207.05,207.09,36200.0,177.1763,177.2532,176.9199,176.9541,36200.0
2013-03-22 10:50:00,207.1,207.28,207.03,207.28,20900.0,176.9627,177.1165,176.9029,177.1165,20900.0
2013-03-22 11:00:00,207.27,207.43,207.22,207.25,13000.0,177.1079,177.2446,177.0652,177.0908,13000.0
2013-03-22 11:10:00,207.26,207.36,207.13,207.27,30900.0,177.0994,177.1848,176.9883,177.1079,30900.0
2013-03-22 11:20:00,207.25,207.42,207.23,207.35,42600.0,177.0908,177.2361,177.0738,177.1763,42600.0
2013-03-22 11:30:00,207.35,207.39,207.06,207.09,30300.0,177.1763,177.2105,176.9285,176.9541,30300.0
2013-03-22 11:40:00,207.1,207.1,206.99,207.0,5400.0,176.9627,176.9627,176.8687,176.8772,5400.0
2013-03-22 11:50:00,207.07,207.11,206.95,206.98,5800.0,176.937,176.9712,176.8345,176.8601,5800.0
2013-03-22 12:00:00,207.07,207.11,206.96,206.96,4700.0,176.937,176.9712,176.843,176.843,4700.0
2013-03-22 12:10:00,206.96,207.07,206.81,207.04,11200.0,176.843,176.937,176.7149,176.9114,11200.0
2013-03-22 12:20:00,207.04,207.04,206.94,207.0,25600.0,176.9114,176.9114,176.826,176.8772,25600.0
2013-03-22 12:30:00,207.0,207.02,206.9,206.96,5200.0,176.8772,176.8943,176.7918,176.843,5200.0
2013-03-22 12:40:00,206.94,206.94,206.84,206.9,10200.0,176.826,176.826,176.7405,176.7918,10200.0
2013-03-22 12:50:00,206.85,207.01,206.84,206.98,6400.0,176.749,176.8858,176.7405,176.8601,6400.0
2013-03-22 13:00:00,207.02,207.12,206.94,207.12,10900.0,176.8943,176.9798,176.826,176.9798,10900.0
2013-03-22 13:10:00,207.11,207.16,207.05,207.08,6200.0,176.9712,177.0139,176.9199,176.9456,6200.0
2013-03-22 13:20:00,207.09,207.33,207.08,207.3,38000.0,176.9541,177.1592,176.9456,177.1336,38000.0
2013-03-22 13:30:00,207.27,207.31,207.04,207.04,22100.0,177.1079,177.1421,176.9114,176.9114,22100.0
2013-03-22 13:40:00,207.06,207.13,207.06,207.13,7200.0,176.9285,176.9883,176.9285,176.9883,7200.0
2013-03-22 13:50:00,207.14,207.18,207.06,207.1,9900.0,176.9968,177.031,176.9285,176.9627,9900.0
2013-03-22 14:00:00,207.11,207.13,206.96,206.96,8900.0,176.9712,176.9883,176.843,176.843,8900.0
2013-03-22 14:10:00,206.98,207.14,206.96,207.11,29700.0,176.8601,176.9968,176.843,176.9712,29700.0
2013-03-22 14:20:00,207.09,207.18,207.02,207.03,43100.0,176.9541,177.031,176.8943,176.9029,43100.0
2013-03-22 14:30:00,207.06,207.15,206.92,207.15,11700.0,176.9285,177.0054,176.8089,177.0054,11700.0
2013-03-22 14:40:00,207.15,207.18,207.11,207.16,62800.0,177.0054,177.031,176.9712,177.0139,62800.0
2013-03-22 14:50:00,207.12,207.16,207.06,207.15,102500.0,176.9798,177.0139,176.9285,177.0054,102500.0
2013-03-22 15:00:00,207.15,207.18,207.06,207.13,62000.0,177.0054,177.031,176.9285,176.9883,62000.0
2013-03-22 15:10:00,207.13,207.15,206.97,206.97,29500.0,176.9883,177.0054,176.8516,176.8516,29500.0
2013-03-22 15:20:00,206.95,206.96,206.86,206.89,18400.0,176.8345,176.843,176.7576,176.7832,18400.0
2013-03-22 15:30:00,206.89,207.13,206.89,207.04,128500.0,176.7832,176.9883,176.7832,176.9114,128500.0
2013-03-22 15:40:00,207.04,207.08,206.92,206.92,83400.0,176.9114,176.9456,176.8089,176.8089,83400.0
2013-03-22 15:50:00,206.91,207.3,206.9,207.28,184100.0,176.8003,177.1336,176.7918,177.1165,184100.0
2013-03-25 09:30:00,207.76,207.91,207.64,207.8,59900.0,177.5266,177.6548,177.4241,177.5608,59900.0
2013-03-25 09:40:00,207.8,208.15,207.78,208.15,68600.0,177.5608,177.8599,177.5437,177.8599,68600.0
2013-03-25 09:50:00,208.15,208.25,208.1,208.22,96700.0,177.8599,177.9453,177.8171,177.9197,96700.0
2013-03-25 10:00:00,208.24,208.54,208.21,208.52,124800.0,177.9368,178.1931,177.9111,178.176,124800.0
2013-03-25 10:10:00,208.53,208.63,208.39,208.46,105000.0,178.1846,178.27,178.0649,178.1248,105000.0
2013-03-25 10:20:00,208.46,208.46,207.69,207.78,30900.0,178.1248,178.1248,177.4668,177.5437,30900.0
2013-03-25 10:30:00,207.73,207.88,207.62,207.72,43100.0,177.501,177.6292,177.407,177.4924,43100.0
2013-03-25 10:40:00,207.69,207.69,207.11,207.25,41200.0,177.4668,177.4668,176.9712,177.0908,41200.0
2013-03-25 10:50:00,207.26,207.35,207.04,207.08,40500.0,177.0994,177.1763,176.9114,176.9456,40500.0
2013-03-25 11:00:00,207.08,207.09,206.71,207.03,95900.0,176.9456,176.9541,176.6294,176.9029,95900.0
2013-03-25 11:10:00,206.98,207.05,206.44,206.5,98200.0,176.8601,176.9199,176.3987,176.45,98200.0
2013-03-25 11:20:00,206.41,206.76,206.39,206.53,90400.0,176.3731,176.6721,176.356,176.4756,90400.0
2013-03-25 11:30:00,206.55,206.93,206.49,206.85,42100.0,176.4927,176.8174,176.4414,176.749,42100.0
2013-03-25 11:40:00,206.85,207.12,206.67,207.09,58700.0,176.749,176.9798,176.5952,176.9541,58700.0
2013-03-25 11:50:00,207.11,207.13,206.94,207.0,45000.0,176.9712,176.9883,176.826,176.8772,45000.0
2013-03-25 12:00:00,207.01,207.12,206.81,206.84,27400.0,176.8858,176.9798,176.7149,176.7405,27400.0
2013-03-25 12:10:00,206.81,207.02,206.78,206.88,38400.0,176.7149,176.8943,176.6892,176.7747,38400.0
2013-03-25 12:20:00,206.81,206.81,206.52,206.55,21000.0,176.7149,176.7149,176.4671,176.4927,21000.0
2013-03-25 12:30:00,206.51,206.62,206.43,206.58,49900.0,176.4585,176.5525,176.3902,176.5183,49900.0
2013-03-25 12:40:00,206.59,206.64,206.45,206.54,38200.0,176.5269,176.5696,176.4073,176.4842,38200.0
2013-03-25 12:50:00,206.52,206.57,206.11,206.17,83100.0,176.4671,176.5098,176.1167,176.168,83100.0
2013-03-25 13:00:00,206.1,206.19,205.81,205.9,124900.0,176.1082,176.1851,175.8604,175.9373,124900.0
2013-03-25 13:10:00,205.93,206.1,205.81,206.0,59900.0,175.9629,176.1082,175.8604,176.0227,59900.0
2013-03-25 13:20:00,205.99,206.51,205.99,206.41,38100.0,176.0142,176.4585,176.0142,176.3731,38100.0
2013-03-25 13:30:00,206.38,206.38,206.12,206.18,18500.0,176.3474,176.3474,176.1253,176.1765,18500.0
2013-03-25 13:40:00,206.19,206.74,206.12,206.66,61900.0,176.1851,176.6551,176.1253,176.5867,61900.0
2013-03-25 13:50:00,206.68,207.43,206.63,207.21,231300.0,176.6038,177.2446,176.5611,177.0567,231300.0
2013-03-25 14:00:00,207.21,207.28,207.08,207.15,52200.0,177.0567,177.1165,176.9456,177.0054,52200.0
2013-03-25 14:10:00,207.12,207.2,206.93,207.08,35000.0,176.9798,177.0481,176.8174,176.9456,35000.0
2013-03-25 14:20:00,207.04,207.22,206.94,206.95,38000.0,176.9114,177.0652,176.826,176.8345,38000.0
2013-03-25 14:30:00,206.97,206.97,206.62,206.73,43600.0,176.8516,176.8516,176.5525,176.6465,43600.0
2013-03-25 14:40:00,206.71,206.85,206.66,206.73,19800.0,176.6294,176.749,176.5867,176.6465,19800.0
2013-03-25 14:50:00,206.75,206.83,206.7,206.76,23600.0,176.6636,176.732,176.6209,176.6721,23600.0
2013-03-25 15:00:00,206.76,206.76,206.48,206.52,47800.0,176.6721,176.6721,176.4329,176.4671,47800.0
2013-03-25 15:10:00,206.55,206.71,206.48,206.48,24800.0,176.4927,176.6294,176.4329,176.4329,24800.0
2013-03-25 15:20:00,206.42,206.65,206.34,206.42,36000.0,176.3816,176.5782,176.3133,176.3816,36000.0
2013-03-25 15:30:00,206.45,206.7,206.45,206.67,64400.0,176.4073,176.6209,176.4073,176.5952,64400.0
2013-03-25 15:40:00,206.68,206.69,206.36,206.36,84000.0,176.6038,176.6123,176.3304,176.3304,84000.0
2013-03-25 15:50:00,206.38,206.9,206.35,206.8,200000.0,176.3474,176.7918,176.3218,176.7063,200000.0
2013-03-26 09:30:00,207.7,207.88,207.59,207.77,83500.0,177.4754,177.6292,177.3814,177.5352,83500.0
2013-03-26 09:40:00,207.8,208.21,207.8,208.06,62600.0,177.5608,177.9111,177.5608,177.783,62600.0
2013-03-26 09:50:00,208.07,208.08,207.52,207.73,56600.0,177.7915,177.8001,177.3216,177.501,56600.0
2013-03-26 10:00:00,207.69,207.81,207.28,207.81,43100.0,177.4668,177.5694,177.1165,177.5694,43100.0
2013-03-26 10:10:00,207.82,208.02,207.45,207.51,94400.0,177.5779,177.7488,177.2617,177.313,94400.0
2013-03-26 10:20:00,207.49,207.61,207.45,207.61,80400.0,177.2959,177.3985,177.2617,177.3985,80400.0
2013-03-26 10:30:00,207.61,207.74,207.33,207.35,109200.0,177.3985,177.5095,177.1592,177.1763,109200.0
2013-03-26 10:40:00,207.31,207.34,206.92,207.1,74200.0,177.1421,177.1677,176.8089,176.9627,74200.0
2013-03-26 10:50:00,207.09,207.43,207.09,207.23,39500.0,176.9541,177.2446,176.9541,177.0738,39500.0
2013-03-26 11:00:00,207.28,207.38,207.18,207.29,41100.0,177.1165,177.2019,177.031,177.125,41100.0
2013-03-26 11:10:00,207.29,207.37,207.1,207.18,20300.0,177.125,177.1934,176.9627,177.031,20300.0
2013-03-26 11:20:00,207.16,207.28,207.07,207.17,20900.0,177.0139,177.1165,176.937,177.0225,20900.0
2013-03-26 11:30:00,207.19,207.4,207.19,207.33,17800.0,177.0396,177.219,177.0396,177.1592,17800.0
2013-03-26 11:40:00,207.34,207.47,207.32,207.45,18400.0,177.1677,177.2788,177.1507,177.2617,18400.0
2013-03-26 11:50:00,207.47,207.52,207.25,207.26,28300.0,177.2788,177.3216,177.0908,177.0994,28300.0
2013-03-26 12:00:00,207.28,207.45,207.28,207.41,48900.0,177.1165,177.2617,177.1165,177.2276,48900.0
2013-03-26 12:10:00,207.41,207.41,207.21,207.21,26700.0,177.2276,177.2276,177.0567,177.0567,26700.0
2013-03-26 12:20:00,207.21,207.3,207.02,207.3,64600.0,177.0567,177.1336,176.8943,177.1336,64600.0
2013-03-26 12:30:00,207.3,207.34,207.23,207.23,21500.0,177.1336,177.1677,177.0738,177.0738,21500.0
2013-03-26 12:40:00,207.24,207.33,207.23,207.28,20300.0,177.0823,177.1592,177.0738,177.1165,20300.0
2013-03-26 12:50:00,207.23,207.26,207.17,207.21,6500.0,177.0738,177.0994,177.0225,177.0567,6500.0
2013-03-26 13:00:00,207.21,207.29,207.15,207.29,13600.0,177.0567,177.125,177.0054,177.125,13600.0
2013-03-26 13:10:00,207.33,207.37,207.3,207.36,17500.0,177.1592,177.1934,177.1336,177.1848,17500.0
2013-03-26 13:20:00,207.37,207.58,207.36,207.54,25800.0,177.1934,177.3728,177.1848,177.3386,25800.0
2013-03-26 13:30:00,207.55,207.56,207.45,207.45,10700.0,177.3472,177.3557,177.2617,177.2617,10700.0
2013-03-26 13:40:00,207.43,207.47,207.38,207.47,12400.0,177.2446,177.2788,177.2019,177.2788,12400.0
2013-03-26 13:50:00,207.48,207.53,207.46,207.47,17800.0,177.2874,177.3301,177.2703,177.2788,17800.0
2013-03-26 14:00:00,207.5,207.56,207.48,207.5,8800.0,177.3045,177.3557,177.2874,177.3045,8800.0
2013-03-26 14:10:00,207.49,207.66,207.49,207.65,22200.0,177.2959,177.4412,177.2959,177.4326,22200.0
2013-03-26 14:20:00,207.66,207.72,207.61,207.65,14900.0,177.4412,177.4924,177.3985,177.4326,14900.0
2013-03-26 14:30:00,207.68,207.68,207.56,207.58,17700.0,177.4583,177.4583,177.3557,177.3728,17700.0
2013-03-26 14:40:00,207.55,207.61,207.53,207.55,18400.0,177.3472,177.3985,177.3301,177.3472,18400.0
2013-03-26 14:50:00,207.53,207.62,207.52,207.59,12800.0,177.3301,177.407,177.3216,177.3814,12800.0
2013-03-26 15:00:00,207.62,207.83,207.62,207.75,31200.0,177.407,177.5864,177.407,177.5181,31200.0
2013-03-26 15:10:00,207.76,207.92,207.72,207.79,31000.0,177.5266,177.6633,177.4924,177.5523,31000.0
2013-03-26 15:20:00,207.79,207.94,207.77,207.82,45100.0,177.5523,177.6804,177.5352,177.5779,45100.0
2013-03-26 15:30:00,207.83,207.98,207.82,207.96,39100.0,177.5864,177.7146,177.5779,177.6975,39100.0
2013-03-26 15:40:00,207.97,208.0,207.91,207.92,62400.0,177.7061,177.7317,177.6548,177.6633,62400.0
2013-03-26 15:50:00,207.92,208.14,207.79,208.13,159600.0,177.6633,177.8513,177.5523,177.8428,159600.0
2013-03-27 09:30:00,206.8,206.96,206.14,206.43,146000.0,176.7063,176.843,176.1424,176.3902,146000.0
2013-03-27 09:40:00,206.41,206.59,206.35,206.53,50500.0,176.3731,176.5269,176.3218,176.4756,50500.0
2013-03-27 09:50:00,206.54,206.64,206.35,206.35,45300.0,176.4842,176.5696,176.3218,176.3218,45300.0
2013-03-27 10:00:00,206.33,206.6,206.24,206.45,34400.0,176.3047,176.5354,176.2278,176.4073,34400.0
2013-03-27 10:10:00,206.45,206.45,206.08,206.22,83900.0,176.4073,176.4073,176.0911,176.2107,83900.0
2013-03-27 10:20:00,206.19,206.78,206.14,206.72,62000.0,176.1851,176.6892,176.1424,176.638,62000.0
2013-03-27 10:30:00,206.74,206.97,206.71,206.97,51000.0,176.6551,176.8516,176.6294,176.8516,51000.0
2013-03-27 10:40:00,207.0,207.35,207.0,207.25,45200.0,176.8772,177.1763,176.8772,177.0908,45200.0
2013-03-27 10:50:00,207.25,207.3,207.09,207.11,39200.0,177.0908,177.1336,176.9541,176.9712,39200.0
2013-03-27 11:00:00,207.09,207.27,207.09,207.15,47100.0,176.9541,177.1079,176.9541,177.0054,47100.0
2013-03-27 11:10:00,207.15,207.43,207.15,207.33,26600.0,177.0054,177.2446,177.0054,177.1592,26600.0
2013-03-27 11:20:00,207.32,207.36,207.23,207.34,25900.0,177.1507,177.1848,177.0738,177.1677,25900.0
2013-03-27 11:30:00,207.35,207.54,207.28,207.54,25000.0,177.1763,177.3386,177.1165,177.3386,25000.0
2013-03-27 11:40:00,207.55,207.74,207.51,207.7,34000.0,177.3472,177.5095,177.313,177.4754,34000.0
2013-03-27 11:50:00,207.75,207.81,207.56,207.63,20500.0,177.5181,177.5694,177.3557,177.4155,20500.0
2013-03-27 12:00:00,207.67,207.73,207.59,207.62,18300.0,177.4497,177.501,177.3814,177.407,18300.0
2013-03-27 12:10:00,207.63,207.72,207.58,207.61,23800.0,177.4155,177.4924,177.3728,177.3985,23800.0
2013-03-27 12:20:00,207.61,207.72,207.55,207.61,21900.0,177.3985,177.4924,177.3472,177.3985,21900.0
2013-03-27 12:30:00,207.58,207.75,207.54,207.75,27200.0,177.3728,177.5181,177.3386,177.5181,27200.0
2013-03-27 12:40:00,207.78,207.78,207.53,207.57,20500.0,177.5437,177.5437,177.3301,177.3643,20500.0
2013-03-27 12:50:00,207.51,207.7,207.51,207.68,9000.0,177.313,177.4754,177.313,177.4583,9000.0
2013-03-27 13:00:00,207.66,207.67,207.5,207.5,14500.0,177.4412,177.4497,177.3045,177.3045,14500.0
2013-03-27 13:10:00,207.52,207.6,207.42,207.55,12700.0,177.3216,177.3899,177.2361,177.3472,12700.0
2013-03-27 13:20:00,207.54,207.64,207.47,207.61,17900.0,177.3386,177.4241,177.2788,177.3985,17900.0
2013-03-27 13:30:00,207.61,207.73,207.51,207.68,27100.0,177.3985,177.501,177.313,177.4583,27100.0
2013-03-27 13:40:00,207.69,207.85,207.69,207.82,11300.0,177.4668,177.6035,177.4668,177.5779,11300.0
2013-03-27 13:50:00,207.85,207.9,207.77,207.88,13400.0,177.6035,177.6463,177.5352,177.6292,13400.0
2013-03-27 14:00:00,207.86,208.07,207.86,207.98,19100.0,177.6121,177.7915,177.6121,177.7146,19100.0
2013-03-27 14:10:00,207.98,208.0,207.89,207.95,15400.0,177.7146,177.7317,177.6377,177.689,15400.0
2013-03-27 14:20:00,207.96,208.21,207.96,208.21,17400.0,177.6975,177.9111,177.6975,177.9111,17400.0
2013-03-27 14:30:00,208.21,208.23,208.04,208.16,21500.0,177.9111,177.9282,177.7659,177.8684,21500.0
2013-03-27 14:40:00,208.15,208.31,208.15,208.17,18200.0,177.8599,177.9966,177.8599,177.877,18200.0
2013-03-27 14:50:00,208.16,208.31,208.16,208.31,21200.0,177.8684,177.9966,177.8684,177.9966,21200.0
2013-03-27 15:00:00,208.32,208.38,208.21,208.31,70500.0,178.0051,178.0564,177.9111,177.9966,70500.0
2013-03-27 15:10:00,208.29,208.43,208.25,208.31,85500.0,177.9795,178.0991,177.9453,177.9966,85500.0
2013-03-27 15:20:00,208.3,208.57,208.28,208.52,63700.0,177.988,178.2188,177.971,178.176,63700.0
2013-03-27 15:30:00,208.52,208.64,208.44,208.54,66100.0,178.176,178.2786,178.1077,178.1931,66100.0
2013-03-27 15:40:00,208.55,208.65,208.42,208.43,107000.0,178.2017,178.2871,178.0906,178.0991,107000.0
2013-03-27 15:50:00,208.43,208.54,208.3,208.45,202200.0,178.0991,178.1931,177.988,178.1162,202200.0
2013-03-28 09:30:00,208.56,208.97,208.53,208.69,42700.0,178.2102,178.5605,178.1846,178.3213,42700.0
2013-03-28 09:40:00,208.65,208.68,208.34,208.53,92800.0,178.2871,178.3127,178.0222,178.1846,92800.0
2013-03-28 09:50:00,208.57,208.91,208.48,208.77,66300.0,178.2188,178.5093,178.1419,178.3897,66300.0
2013-03-28 10:00:00,208.78,208.84,208.51,208.58,30700.0,178.3982,178.4495,178.1675,178.2273,30700.0
2013-03-28 10:10:00,208.59,208.72,208.55,208.66,24000.0,178.2358,178.3469,178.2017,178.2957,24000.0
2013-03-28 10:20:00,208.65,208.96,208.65,208.91,46000.0,178.2871,178.552,178.2871,178.5093,46000.0
2013-03-28 10:30:00,208.95,209.14,208.94,209.13,49000.0,178.5435,178.7058,178.5349,178.6973,49000.0
2013-03-28 10:40:00,209.11,209.13,208.97,209.04,14600.0,178.6802,178.6973,178.5605,178.6204,14600.0
2013-03-28 10:50:00,209.04,209.42,209.01,209.29,69200.0,178.6204,178.9451,178.5947,178.834,69200.0
2013-03-28 11:00:00,209.32,209.4,209.16,209.18,82100.0,178.8596,178.928,178.7229,178.74,82100.0
2013-03-28 11:10:00,209.16,209.31,209.16,209.27,85100.0,178.7229,178.8511,178.7229,178.8169,85100.0
2013-03-28 11:20:00,209.28,209.45,209.24,209.45,41600.0,178.8254,178.9707,178.7913,178.9707,41600.0
2013-03-28 11:30:00,209.43,209.5,209.25,209.28,45400.0,178.9536,179.0134,178.7998,178.8254,45400.0
2013-03-28 11:40:00,209.27,209.3,209.21,209.27,19800.0,178.8169,178.8425,178.7656,178.8169,19800.0
2013-03-28 11:50:00,209.28,209.41,209.25,209.36,37200.0,178.8254,178.9365,178.7998,178.8938,37200.0
2013-03-28 12:00:00,209.3,209.34,209.12,209.13,25800.0,178.8425,178.8767,178.6887,178.6973,25800.0
2013-03-28 12:10:00,209.15,209.19,209.01,209.08,28200.0,178.7144,178.7485,178.5947,178.6545,28200.0
2013-03-28 12:20:00,209.05,209.1,208.97,209.02,21600.0,178.6289,178.6716,178.5605,178.6033,21600.0
2013-03-28 12:30:00,209.01,209.13,208.99,209.11,13800.0,178.5947,178.6973,178.5776,178.6802,13800.0
2013-03-28 12:40:00,209.12,209.29,209.1,209.28,27200.0,178.6887,178.834,178.6716,178.8254,27200.0
2013-03-28 12:50:00,209.27,209.27,209.1,209.16,66100.0,178.8169,178.8169,178.6716,178.7229,66100.0
2013-03-28 13:00:00,209.17,209.18,209.07,209.15,13300.0,178.7314,178.74,178.646,178.7144,13300.0
2013-03-28 13:10:00,209.15,209.25,209.15,209.25,6700.0,178.7144,178.7998,178.7144,178.7998,6700.0
2013-03-28 13:20:00,209.27,209.34,209.25,209.3,24000.0,178.8169,178.8767,178.7998,178.8425,24000.0
2013-03-28 13:30:00,209.29,209.31,209.21,209.22,17400.0,178.834,178.8511,178.7656,178.7742,17400.0
2013-03-28 13:40:00,209.22,209.27,209.21,209.23,25200.0,178.7742,178.8169,178.7656,178.7827,25200.0
2013-03-28 13:50:00,209.22,209.26,209.19,209.25,28900.0,178.7742,178.8083,178.7485,178.7998,28900.0
2013-03-28 14:00:00,209.28,209.36,209.28,209.34,9500.0,178.8254,178.8938,178.8254,178.8767,9500.0
2013-03-28 14:10:00,209.31,209.33,209.26,209.29,15400.0,178.8511,178.8682,178.8083,178.834,15400.0
2013-03-28 14:20:00,209.3,209.45,209.3,209.43,14000.0,178.8425,178.9707,178.8425,178.9536,14000.0
2013-03-28 14:30:00,209.44,209.47,209.38,209.43,30800.0,178.9622,178.9878,178.9109,178.9536,30800.0
2013-03-28 14:40:00,209.42,209.51,209.39,209.5,21100.0,178.9451,179.022,178.9194,179.0134,21100.0
2013-03-28 14:50:00,209.51,209.53,209.45,209.45,15100.0,179.022,179.0391,178.9707,178.9707,15100.0
2013-03-28 15:00:00,209.46,209.46,209.26,209.4,41900.0,178.9792,178.9792,178.8083,178.928,41900.0
2013-03-28 15:10:00,209.4,209.43,209.34,209.4,19700.0,178.928,178.9536,178.8767,178.928,19700.0
2013-03-28 15:20:00,209.4,209.59,209.4,209.51,67300.0,178.928,179.0903,178.928,179.022,67300.0
2013-03-28 15:30:00,209.51,209.65,209.48,209.55,56400.0,179.022,179.1416,178.9963,179.0561,56400.0
2013-03-28 15:40:00,209.54,209.75,209.48,209.71,95900.0,179.0476,179.227,178.9963,179.1929,95900.0
2013-03-28 15:50:00,209.72,210.08,209.67,209.7,525600.0,179.2014,179.509,179.1587,179.1843,525600.0
2013-04-01 09:30:00,209.64,209.98,209.54,209.77,100900.0,179.133,179.4236,179.0476,179.2441,100900.0
2013-04-01 09:40:00,209.76,209.89,209.53,209.56,79800.0,179.2356,179.3467,179.0391,179.0647,79800.0
2013-04-01 09:50:00,209.57,209.57,209.28,209.34,94000.0,179.0732,179.0732,178.8254,178.8767,94000.0
2013-04-01 10:00:00,209.31,209.36,207.64,208.47,290000.0,178.8511,178.8938,177.4241,178.1333,290000.0
2013-04-01 10:10:00,208.51,208.71,208.45,208.47,86400.0,178.1675,178.3384,178.1162,178.1333,86400.0
2013-04-01 10:20:00,208.47,208.56,208.39,208.49,57600.0,178.1333,178.2102,178.0649,178.1504,57600.0
2013-04-01 10:30:00,208.51,208.51,208.1,208.11,110900.0,178.1675,178.1675,177.8171,177.8257,110900.0
2013-04-01 10:40:00,208.09,208.14,207.71,207.79,46400.0,177.8086,177.8513,177.4839,177.5523,46400.0
2013-04-01 10:50:00,207.76,207.81,207.39,207.48,50500.0,177.5266,177.5694,177.2105,177.2874,50500.0
2013-04-01 11:00:00,207.46,207.62,207.25,207.54,59600.0,177.2703,177.407,177.0908,177.3386,59600.0
2013-04-01 11:10:00,207.56,207.65,207.5,207.61,39100.0,177.3557,177.4326,177.3045,177.3985,39100.0
2013-04-01 11:20:00,207.6,207.69,207.45,207.67,37900.0,177.3899,177.4668,177.2617,177.4497,37900.0
2013-04-01 11:30:00,207.66,207.84,207.62,207.68,33600.0,177.4412,177.595,177.407,177.4583,33600.0
2013-04-01 11:40:00,207.68,207.78,207.52,207.78,26800.0,177.4583,177.5437,177.3216,177.5437,26800.0
2013-04-01 11:50:00,207.78,207.8,207.59,207.59,22600.0,177.5437,177.5608,177.3814,177.3814,22600.0
2013-04-01 12:00:00,207.58,207.64,207.51,207.6,21100.0,177.3728,177.4241,177.313,177.3899,21100.0
2013-04-01 12:10:00,207.61,207.64,207.51,207.55,12600.0,177.3985,177.4241,177.313,177.3472,12600.0
2013-04-01 12:20:00,207.54,207.55,207.31,207.41,10900.0,177.3386,177.3472,177.1421,177.2276,10900.0
2013-04-01 12:30:00,207.43,207.47,207.22,207.35,10000.0,177.2446,177.2788,177.0652,177.1763,10000.0
2013-04-01 12:40:00,207.34,207.43,207.31,207.41,9100.0,177.1677,177.2446,177.1421,177.2276,9100.0
2013-04-01 12:50:00,207.42,207.72,207.42,207.72,15900.0,177.2361,177.4924,177.2361,177.4924,15900.0
2013-04-01 13:00:00,207.67,207.75,207.58,207.7,13700.0,177.4497,177.5181,177.3728,177.4754,13700.0
2013-04-01 13:10:00,207.71,207.79,207.67,207.71,13900.0,177.4839,177.5523,177.4497,177.4839,13900.0
2013-04-01 13:20:00,207.69,207.99,207.67,207.95,24900.0,177.4668,177.7232,177.4497,177.689,24900.0
2013-04-01 13:30:00,207.95,207.99,207.91,207.97,8300.0,177.689,177.7232,177.6548,177.7061,8300.0
2013-04-01 13:40:00,207.97,208.0,207.67,207.7,15300.0,177.7061,177.7317,177.4497,177.4754,15300.0
2013-04-01 13:50:00,207.72,207.78,207.57,207.65,58700.0,177.4924,177.5437,177.3643,177.4326,58700.0
2013-04-01 14:00:00,207.67,207.98,207.66,207.98,58800.0,177.4497,177.7146,177.4412,177.7146,58800.0
2013-04-01 14:10:00,207.94,207.96,207.69,207.69,27300.0,177.6804,177.6975,177.4668,177.4668,27300.0
2013-04-01 14:20:00,207.69,207.84,207.69,207.77,15100.0,177.4668,177.595,177.4668,177.5352,15100.0
2013-04-01 14:30:00,207.77,207.8,207.5,207.55,37600.0,177.5352,177.5608,177.3045,177.3472,37600.0
2013-04-01 14:40:00,207.54,207.68,207.52,207.62,17800.0,177.3386,177.4583,177.3216,177.407,17800.0
2013-04-01 14:50:00,207.63,207.66,207.47,207.47,17200.0,177.4155,177.4412,177.2788,177.2788,17200.0
2013-04-01 15:00:00,207.47,207.64,207.32,207.47,67900.0,177.2788,177.4241,177.1507,177.2788,67900.0
2013-04-01 15:10:00,207.42,207.44,207.15,207.17,42400.0,177.2361,177.2532,177.0054,177.0225,42400.0
2013-04-01 15:20:00,207.13,207.33,207.02,207.28,39200.0,176.9883,177.1592,176.8943,177.1165,39200.0
2013-04-01 15:30:00,207.28,207.4,207.13,207.34,78200.0,177.1165,177.219,176.9883,177.1677,78200.0
2013-04-01 15:40:00,207.35,207.65,207.21,207.62,293200.0,177.1763,177.4326,177.0567,177.407,293200.0
2013-04-01 15:50:00,207.64,207.77,207.53,207.66,241800.0,177.4241,177.5352,177.3301,177.4412,241800.0
2013-04-02 09:30:00,208.7,208.97,208.41,208.83,64500.0,178.3298,178.5605,178.082,178.4409,64500.0
2013-04-02 09:40:00,208.83,208.92,208.62,208.73,88700.0,178.4409,178.5178,178.2615,178.3555,88700.0
2013-04-02 09:50:00,208.73,208.86,208.39,208.51,82600.0,178.3555,178.4666,178.0649,178.1675,82600.0
2013-04-02 10:00:00,208.51,208.94,208.5,208.9,40800.0,178.1675,178.5349,178.1589,178.5007,40800.0
2013-04-02 10:10:00,208.91,208.91,208.25,208.41,41900.0,178.5093,178.5093,177.9453,178.082,41900.0
2013-04-02 10:20:00,208.4,208.6,208.34,208.34,53400.0,178.0735,178.2444,178.0222,178.0222,53400.0
2013-04-02 10:30:00,208.3,208.41,208.0,208.41,39700.0,177.988,178.082,177.7317,178.082,39700.0
2013-04-02 10:40:00,208.48,208.7,208.32,208.66,51200.0,178.1419,178.3298,178.0051,178.2957,51200.0
2013-04-02 10:50:00,208.65,208.72,208.56,208.61,56800.0,178.2871,178.3469,178.2102,178.2529,56800.0
2013-04-02 11:00:00,208.6,208.67,208.27,208.27,25500.0,178.2444,178.3042,177.9624,177.9624,25500.0
2013-04-02 11:10:00,208.25,208.4,208.21,208.35,19900.0,177.9453,178.0735,177.9111,178.0308,19900.0
2013-04-02 11:20:00,208.38,208.49,208.28,208.29,14200.0,178.0564,178.1504,177.971,177.9795,14200.0
2013-04-02 11:30:00,208.3,208.33,208.11,208.14,18200.0,177.988,178.0137,177.8257,177.8513,18200.0
2013-04-02 11:40:00,208.14,208.17,207.75,207.78,18300.0,177.8513,177.877,177.5181,177.5437,18300.0
2013-04-02 11:50:00,207.78,207.8,207.68,207.72,26300.0,177.5437,177.5608,177.4583,177.4924,26300.0
2013-04-02 12:00:00,207.73,207.92,207.72,207.92,11300.0,177.501,177.6633,177.4924,177.6633,11300.0
2013-04-02 12:10:00,207.92,207.97,207.86,207.86,183000.0,177.6633,177.7061,177.6121,177.6121,183000.0
2013-04-02 12:20:00,207.88,207.88,207.79,207.79,49800.0,177.6292,177.6292,177.5523,177.5523,49800.0
2013-04-02 12:30:00,207.81,207.83,207.73,207.73,89600.0,177.5694,177.5864,177.501,177.501,89600.0
2013-04-02 12:40:00,207.73,207.79,207.7,207.76,74200.0,177.501,177.5523,177.4754,177.5266,74200.0
2013-04-02 12:50:00,207.76,207.82,207.73,207.76,15800.0,177.5266,177.5779,177.501,177.5266,15800.0
2013-04-02 13:00:00,207.78,207.87,207.78,207.81,12000.0,177.5437,177.6206,177.5437,177.5694,12000.0
2013-04-02 13:10:00,207.79,207.79,207.63,207.66,22800.0,177.5523,177.5523,177.4155,177.4412,22800.0
2013-04-02 13:20:00,207.66,207.72,207.61,207.63,20800.0,177.4412,177.4924,177.3985,177.4155,20800.0
2013-04-02 13:30:00,207.59,207.81,207.58,207.8,17800.0,177.3814,177.5694,177.3728,177.5608,17800.0
2013-04-02 13:40:00,207.82,207.85,207.72,207.75,36000.0,177.5779,177.6035,177.4924,177.5181,36000.0
2013-04-02 13:50:00,207.75,207.94,207.71,207.84,20900.0,177.5181,177.6804,177.4839,177.595,20900.0
2013-04-02 14:00:00,207.83,207.86,207.75,207.81,9000.0,177.5864,177.6121,177.5181,177.5694,9000.0
2013-04-02 14:10:00,207.83,207.84,207.59,207.62,18200.0,177.5864,177.595,177.3814,177.407,18200.0
2013-04-02 14:20:00,207.69,207.69,207.41,207.47,35500.0,177.4668,177.4668,177.2276,177.2788,35500.0
2013-04-02 14:30:00,207.44,207.45,207.12,207.24,260200.0,177.2532,177.2617,176.9798,177.0823,260200.0
2013-04-02 14:40:00,207.24,207.24,206.98,207.0,194400.0,177.0823,177.0823,176.8601,176.8772,194400.0
2013-04-02 14:50:00,207.01,207.06,206.83,207.01,136800.0,176.8858,176.9285,176.732,176.8858,136800.0
2013-04-02 15:00:00,207.04,207.19,206.99,207.14,38000.0,176.9114,177.0396,176.8687,176.9968,38000.0
2013-04-02 15:10:00,207.13,207.14,206.92,206.94,66400.0,176.9883,176.9968,176.8089,176.826,66400.0
2013-04-02 15:20:00,206.93,206.94,206.74,206.8,55300.0,176.8174,176.826,176.6551,176.7063,55300.0
2013-04-02 15:30:00,206.78,206.93,206.62,206.62,57400.0,176.6892,176.8174,176.5525,176.5525,57400.0
2013-04-02 15:40:00,206.61,206.61,206.34,206.46,83300.0,176.544,176.544,176.3133,176.4158,83300.0
2013-04-02 15:50:00,206.47,207.03,206.46,206.92,229600.0,176.4243,176.9029,176.4158,176.8089,229600.0
2013-04-03 09:30:00,207.35,207.43,207.14,207.17,95700.0,177.1763,177.2446,176.9968,177.0225,95700.0
2013-04-03 09:40:00,207.15,207.19,206.62,206.7,85200.0,177.0054,177.0396,176.5525,176.6209,85200.0
2013-04-03 09:50:00,206.66,206.72,206.49,206.5,37800.0,176.5867,176.638,176.4414,176.45,37800.0
2013-04-03 10:00:00,206.42,206.43,205.57,205.73,195600.0,176.3816,176.3902,175.6553,175.792,195600.0
2013-04-03 10:10:00,205.74,205.75,205.4,205.64,94300.0,175.8006,175.8091,175.5101,175.7151,94300.0
2013-04-03 10:20:00,205.63,205.66,205.37,205.47,455400.0,175.7066,175.7322,175.4844,175.5699,455400.0
2013-04-03 10:30:00,205.47,205.51,205.27,205.37,237700.0,175.5699,175.604,175.399,175.4844,237700.0
2013-04-03 10:40:00,205.39,205.54,205.21,205.47,69700.0,175.5015,175.6297,175.3477,175.5699,69700.0
2013-04-03 10:50:00,205.42,205.61,205.08,205.09,66600.0,175.5271,175.6895,175.2366,175.2452,66600.0
2013-04-03 11:00:00,205.12,205.19,204.78,204.83,57000.0,175.2708,175.3306,174.9803,175.023,57000.0
2013-04-03 11:10:00,204.79,204.9,204.52,204.66,74000.0,174.9888,175.0828,174.7581,174.8777,74000.0
2013-04-03 11:20:00,204.66,205.07,204.64,204.9,61000.0,174.8777,175.2281,174.8607,175.0828,61000.0
2013-04-03 11:30:00,204.88,205.05,204.81,204.9,19400.0,175.0657,175.211,175.0059,175.0828,19400.0
2013-04-03 11:40:00,204.9,204.95,204.61,204.95,37500.0,175.0828,175.1255,174.835,175.1255,37500.0
2013-04-03 11:50:00,204.93,205.0,204.82,204.88,18900.0,175.1084,175.1683,175.0145,175.0657,18900.0
2013-04-03 12:00:00,204.87,204.87,204.51,204.51,51500.0,175.0572,175.0572,174.7496,174.7496,51500.0
2013-04-03 12:10:00,204.52,204.78,204.52,204.6,39900.0,174.7581,174.9803,174.7581,174.8265,39900.0
2013-04-03 12:20:00,204.57,204.66,204.42,204.44,40500.0,174.8008,174.8777,174.6727,174.6898,40500.0
2013-04-03 12:30:00,204.43,204.65,204.43,204.46,38300.0,174.6812,174.8692,174.6812,174.7068,38300.0
2013-04-03 12:40:00,204.47,204.47,204.16,204.18,89300.0,174.7154,174.7154,174.4505,174.4676,89300.0
2013-04-03 12:50:00,204.18,204.37,204.13,204.34,43800.0,174.4676,174.6299,174.4249,174.6043,43800.0
2013-04-03 13:00:00,204.33,204.57,204.27,204.48,29000.0,174.5958,174.8008,174.5445,174.7239,29000.0
2013-04-03 13:10:00,204.45,204.52,204.21,204.28,419100.0,174.6983,174.7581,174.4932,174.553,419100.0
2013-04-03 13:20:00,204.3,204.3,203.9,203.92,118400.0,174.5701,174.5701,174.2283,174.2454,118400.0
2013-04-03 13:30:00,203.94,204.0,203.43,203.44,120200.0,174.2625,174.3138,173.8267,173.8353,120200.0
2013-04-03 13:40:00,203.45,203.54,203.21,203.45,76600.0,173.8438,173.9207,173.6387,173.8438,76600.0
2013-04-03 13:50:00,203.46,203.48,203.23,203.26,89800.0,173.8524,173.8695,173.6558,173.6815,89800.0
2013-04-03 14:00:00,203.27,203.44,203.03,203.39,92700.0,173.69,173.8353,173.4849,173.7926,92700.0
2013-04-03 14:10:00,203.4,203.87,203.4,203.83,58000.0,173.8011,174.2027,173.8011,174.1685,58000.0
2013-04-03 14:20:00,203.85,203.9,203.55,203.64,35800.0,174.1856,174.2283,173.9293,174.0062,35800.0
2013-04-03 14:30:00,203.64,203.82,203.62,203.8,29800.0,174.0062,174.16,173.9891,174.1429,29800.0
2013-04-03 14:40:00,203.84,204.11,203.84,204.08,30600.0,174.1771,174.4078,174.1771,174.3821,30600.0
2013-04-03 14:50:00,204.05,204.25,204.03,204.23,44100.0,174.3565,174.5274,174.3394,174.5103,44100.0
2013-04-03 15:00:00,204.24,204.24,203.8,203.9,101900.0,174.5189,174.5189,174.1429,174.2283,101900.0
2013-04-03 15:10:00,203.9,203.98,203.72,203.78,98700.0,174.2283,174.2967,174.0745,174.1258,98700.0
2013-04-03 15:20:00,203.78,203.86,203.63,203.73,246100.0,174.1258,174.1942,173.9976,174.0831,246100.0
2013-04-03 15:30:00,203.71,203.72,203.18,203.22,198700.0,174.066,174.0745,173.6131,173.6473,198700.0
2013-04-03 15:40:00,203.22,203.92,203.1,203.83,242800.0,173.6473,174.2454,173.5448,174.1685,242800.0
2013-04-03 15:50:00,203.87,204.04,203.54,203.57,625300.0,174.2027,174.348,173.9207,173.9464,625300.0
2013-04-04 09:30:00,203.74,203.87,203.44,203.54,114800.0,174.0916,174.2027,173.8353,173.9207,114800.0
2013-04-04 09:40:00,203.52,204.4,203.52,204.17,53500.0,173.9036,174.6556,173.9036,174.459,53500.0
2013-04-04 09:50:00,204.17,204.51,204.17,204.23,61300.0,174.459,174.7496,174.459,174.5103,61300.0
2013-04-04 10:00:00,204.24,204.65,204.13,204.14,62900.0,174.5189,174.8692,174.4249,174.4334,62900.0
2013-04-04 10:10:00,204.14,204.25,203.96,203.98,69800.0,174.4334,174.5274,174.2796,174.2967,69800.0
2013-04-04 10:20:00,204.0,204.05,203.44,203.66,110200.0,174.3138,174.3565,173.8353,174.0233,110200.0
2013-04-04 10:30:00,203.68,204.18,203.62,204.06,345000.0,174.0404,174.4676,173.9891,174.3651,345000.0
2013-04-04 10:40:00,204.15,204.47,204.12,204.25,73400.0,174.442,174.7154,174.4163,174.5274,73400.0
2013-04-04 10:50:00,204.26,204.6,204.02,204.1,68600.0,174.5359,174.8265,174.3309,174.3992,68600.0
2013-04-04 11:00:00,204.08,204.5,204.05,204.26,47900.0,174.3821,174.741,174.3565,174.5359,47900.0
2013-04-04 11:10:00,204.28,204.47,204.23,204.38,27100.0,174.553,174.7154,174.5103,174.6385,27100.0
2013-04-04 11:20:00,204.36,204.53,204.29,204.37,18100.0,174.6214,174.7667,174.5616,174.6299,18100.0
2013-04-04 11:30:00,204.36,204.39,204.08,204.09,27100.0,174.6214,174.647,174.3821,174.3907,27100.0
2013-04-04 11:40:00,204.07,204.22,204.05,204.08,12900.0,174.3736,174.5018,174.3565,174.3821,12900.0
2013-04-04 11:50:00,204.06,204.18,204.0,204.13,15200.0,174.3651,174.4676,174.3138,174.4249,15200.0
2013-04-04 12:00:00,204.06,204.08,203.64,203.82,24400.0,174.3651,174.3821,174.0062,174.16,24400.0
2013-04-04 12:10:00,203.79,203.89,203.65,203.86,11600.0,174.1343,174.2198,174.0147,174.1942,11600.0
2013-04-04 12:20:00,203.86,203.95,203.73,203.84,31000.0,174.1942,174.2711,174.0831,174.1771,31000.0
2013-04-04 12:30:00,203.8,204.07,203.8,203.98,13000.0,174.1429,174.3736,174.1429,174.2967,13000.0
2013-04-04 12:40:00,203.96,204.21,203.86,204.2,15200.0,174.2796,174.4932,174.1942,174.4847,15200.0
2013-04-04 12:50:00,204.22,204.22,203.91,204.13,21300.0,174.5018,174.5018,174.2369,174.4249,21300.0
2013-04-04 13:00:00,204.1,204.12,203.83,203.83,13800.0,174.3992,174.4163,174.1685,174.1685,13800.0
2013-04-04 13:10:00,203.84,203.86,203.62,203.78,19400.0,174.1771,174.1942,173.9891,174.1258,19400.0
2013-04-04 13:20:00,203.79,203.81,203.67,203.75,24900.0,174.1343,174.1514,174.0318,174.1002,24900.0
2013-04-04 13:30:00,203.75,203.96,203.64,203.94,17200.0,174.1002,174.2796,174.0062,174.2625,17200.0
2013-04-04 13:40:00,203.9,204.41,203.65,204.36,389200.0,174.2283,174.6641,174.0147,174.6214,389200.0
2013-04-04 13:50:00,204.36,204.39,204.25,204.25,51600.0,174.6214,174.647,174.5274,174.5274,51600.0
2013-04-04 14:00:00,204.25,204.31,204.19,204.27,41900.0,174.5274,174.5787,174.4761,174.5445,41900.0
2013-04-04 14:10:00,204.28,204.49,204.22,204.44,28800.0,174.553,174.7325,174.5018,174.6898,28800.0
2013-04-04 14:20:00,204.46,204.58,204.33,204.56,86400.0,174.7068,174.8094,174.5958,174.7923,86400.0
2013-04-04 14:30:00,204.56,204.58,204.42,204.48,13400.0,174.7923,174.8094,174.6727,174.7239,13400.0
2013-04-04 14:40:00,204.42,204.57,204.42,204.53,12100.0,174.6727,174.8008,174.6727,174.7667,12100.0
2013-04-04 14:50:00,204.52,204.53,204.27,204.27,26700.0,174.7581,174.7667,174.5445,174.5445,26700.0
2013-04-04 15:00:00,204.28,204.54,204.28,204.4,25500.0,174.553,174.7752,174.553,174.6556,25500.0
2013-04-04 15:10:00,204.38,204.59,204.31,204.38,88500.0,174.6385,174.8179,174.5787,174.6385,88500.0
2013-04-04 15:20:00,204.36,204.56,204.36,204.41,125900.0,174.6214,174.7923,174.6214,174.6641,125900.0
2013-04-04 15:30:00,204.43,204.58,204.34,204.38,71100.0,174.6812,174.8094,174.6043,174.6385,71100.0
2013-04-04 15:40:00,204.38,204.6,204.35,204.5,64000.0,174.6385,174.8265,174.6129,174.741,64000.0
2013-04-04 15:50:00,204.5,204.84,204.5,204.81,177700.0,174.741,175.0315,174.741,175.0059,177700.0
2013-04-05 09:30:00,201.98,202.12,201.44,201.91,126300.0,172.5877,172.7074,172.1263,172.5279,126300.0
2013-04-05 09:40:00,201.89,202.48,201.89,202.37,69800.0,172.5108,173.015,172.5108,172.921,69800.0
2013-04-05 09:50:00,202.36,202.36,201.98,202.09,63200.0,172.9124,172.9124,172.5877,172.6817,63200.0
2013-04-05 10:00:00,202.08,202.34,201.91,202.29,49100.0,172.6732,172.8953,172.5279,172.8526,49100.0
2013-04-05 10:10:00,202.27,202.27,201.94,201.96,67100.0,172.8355,172.8355,172.5536,172.5706,67100.0
2013-04-05 10:20:00,201.99,202.51,201.93,202.4,33100.0,172.5963,173.0406,172.545,172.9466,33100.0
2013-04-05 10:30:00,202.38,202.8,202.36,202.8,42300.0,172.9295,173.2884,172.9124,173.2884,42300.0
2013-04-05 10:40:00,202.78,202.78,202.56,202.66,14600.0,173.2713,173.2713,173.0833,173.1688,14600.0
2013-04-05 10:50:00,202.74,203.23,202.59,203.0,49400.0,173.2371,173.6558,173.109,173.4593,49400.0
2013-04-05 11:00:00,202.98,203.44,202.98,203.11,74200.0,173.4422,173.8353,173.4422,173.5533,74200.0
2013-04-05 11:10:00,203.1,203.52,203.09,203.38,18100.0,173.5448,173.9036,173.5362,173.784,18100.0
2013-04-05 11:20:00,203.37,203.44,203.29,203.34,15200.0,173.7755,173.8353,173.7071,173.7498,15200.0
2013-04-05 11:30:00,203.31,203.39,203.19,203.22,22300.0,173.7242,173.7926,173.6217,173.6473,22300.0
2013-04-05 11:40:00,203.22,203.45,203.2,203.45,17800.0,173.6473,173.8438,173.6302,173.8438,17800.0
2013-04-05 11:50:00,203.45,203.48,203.13,203.15,29000.0,173.8438,173.8695,173.5704,173.5875,29000.0
2013-04-05 12:00:00,203.17,203.29,203.1,203.28,18200.0,173.6046,173.7071,173.5448,173.6986,18200.0
2013-04-05 12:10:00,203.28,203.35,203.23,203.28,12100.0,173.6986,173.7584,173.6558,173.6986,12100.0
2013-04-05 12:20:00,203.23,203.34,203.15,203.26,19100.0,173.6558,173.7498,173.5875,173.6815,19100.0
2013-04-05 12:30:00,203.28,203.57,203.28,203.47,19700.0,173.6986,173.9464,173.6986,173.8609,19700.0
2013-04-05 12:40:00,203.5,203.59,203.46,203.53,9400.0,173.8865,173.9634,173.8524,173.9122,9400.0
2013-04-05 12:50:00,203.54,203.54,203.22,203.29,29800.0,173.9207,173.9207,173.6473,173.7071,29800.0
2013-04-05 13:00:00,203.3,203.54,203.28,203.52,7400.0,173.7156,173.9207,173.6986,173.9036,7400.0
2013-04-05 13:10:00,203.62,203.86,203.61,203.8,16600.0,173.9891,174.1942,173.9805,174.1429,16600.0
2013-04-05 13:20:00,203.83,203.89,203.77,203.81,6800.0,174.1685,174.2198,174.1173,174.1514,6800.0
2013-04-05 13:30:00,203.81,203.99,203.67,203.78,20700.0,174.1514,174.3052,174.0318,174.1258,20700.0
2013-04-05 13:40:00,203.85,203.96,203.79,203.88,17600.0,174.1856,174.2796,174.1343,174.2112,17600.0
2013-04-05 13:50:00,203.87,203.93,203.6,203.6,53100.0,174.2027,174.254,173.972,173.972,53100.0
2013-04-05 14:00:00,203.6,203.73,203.57,203.72,49400.0,173.972,174.0831,173.9464,174.0745,49400.0
2013-04-05 14:10:00,203.69,203.69,203.54,203.63,17600.0,174.0489,174.0489,173.9207,173.9976,17600.0
2013-04-05 14:20:00,203.62,203.89,203.61,203.86,19700.0,173.9891,174.2198,173.9805,174.1942,19700.0
2013-04-05 14:30:00,203.85,204.0,203.79,203.92,34000.0,174.1856,174.3138,174.1343,174.2454,34000.0
2013-04-05 14:40:00,203.89,204.03,203.8,204.03,43500.0,174.2198,174.3394,174.1429,174.3394,43500.0
2013-04-05 14:50:00,204.0,204.1,203.92,204.02,18400.0,174.3138,174.3992,174.2454,174.3309,18400.0
2013-04-05 15:00:00,204.01,204.01,203.79,203.89,48900.0,174.3223,174.3223,174.1343,174.2198,48900.0
2013-04-05 15:10:00,203.88,204.01,203.84,203.84,30600.0,174.2112,174.3223,174.1771,174.1771,30600.0
2013-04-05 15:20:00,203.85,203.92,203.69,203.78,52000.0,174.1856,174.2454,174.0489,174.1258,52000.0
2013-04-05 15:30:00,203.81,204.28,203.78,204.15,97600.0,174.1514,174.553,174.1258,174.442,97600.0
2013-04-05 15:40:00,204.18,204.56,204.16,204.53,143400.0,174.4676,174.7923,174.4505,174.7667,143400.0
2013-04-05 15:50:00,204.53,204.67,204.39,204.58,219200.0,174.7667,174.8863,174.647,174.8094,219200.0
2013-04-08 09:30:00,204.95,205.02,204.52,204.92,100900.0,175.1255,175.1854,174.7581,175.0999,100900.0
2013-04-08 09:40:00,204.9,205.13,204.42,204.46,90400.0,175.0828,175.2793,174.6727,174.7068,90400.0
2013-04-08 09:50:00,204.45,204.47,203.94,204.19,69900.0,174.6983,174.7154,174.2625,174.4761,69900.0
2013-04-08 10:00:00,204.21,204.32,203.76,204.32,65000.0,174.4932,174.5872,174.1087,174.5872,65000.0
2013-04-08 10:10:00,204.35,204.35,203.77,203.84,44900.0,174.6129,174.6129,174.1173,174.1771,44900.0
2013-04-08 10:20:00,203.81,204.05,203.79,204.05,20000.0,174.1514,174.3565,174.1343,174.3565,20000.0
2013-04-08 10:30:00,204.08,204.3,204.06,204.27,25400.0,174.3821,174.5701,174.3651,174.5445,25400.0
2013-04-08 10:40:00,204.2,204.65,204.2,204.51,16100.0,174.4847,174.8692,174.4847,174.7496,16100.0
2013-04-08 10:50:00,204.5,204.63,204.29,204.4,24400.0,174.741,174.8521,174.5616,174.6556,24400.0
2013-04-08 11:00:00,204.45,204.45,204.15,204.3,19000.0,174.6983,174.6983,174.442,174.5701,19000.0
2013-04-08 11:10:00,204.31,204.6,204.29,204.51,8900.0,174.5787,174.8265,174.5616,174.7496,8900.0
2013-04-08 11:20:00,204.47,204.55,204.43,204.43,4300.0,174.7154,174.7837,174.6812,174.6812,4300.0
2013-04-08 11:30:00,204.49,204.51,204.34,204.45,9400.0,174.7325,174.7496,174.6043,174.6983,9400.0
2013-04-08 11:40:00,204.45,204.58,204.45,204.57,18200.0,174.6983,174.8094,174.6983,174.8008,18200.0
2013-04-08 11:50:00,204.6,204.68,204.37,204.5,31200.0,174.8265,174.8948,174.6299,174.741,31200.0
2013-04-08 12:00:00,204.52,204.66,204.52,204.58,9400.0,174.7581,174.8777,174.7581,174.8094,9400.0
2013-04-08 12:10:00,204.6,204.68,204.59,204.59,6300.0,174.8265,174.8948,174.8179,174.8179,6300.0
2013-04-08 12:20:00,204.55,204.59,204.41,204.59,16400.0,174.7837,174.8179,174.6641,174.8179,16400.0
2013-04-08 12:30:00,204.62,204.84,204.62,204.84,10800.0,174.8436,175.0315,174.8436,175.0315,10800.0
2013-04-08 12:40:00,204.85,204.85,204.7,204.7,12000.0,175.0401,175.0401,174.9119,174.9119,12000.0
2013-04-08 12:50:00,204.73,204.78,204.71,204.74,5800.0,174.9376,174.9803,174.9205,174.9461,5800.0
2013-04-08 13:00:00,204.74,204.86,204.74,204.78,12100.0,174.9461,175.0486,174.9461,174.9803,12100.0
2013-04-08 13:10:00,204.77,204.93,204.77,204.87,23400.0,174.9717,175.1084,174.9717,175.0572,23400.0
2013-04-08 13:20:00,204.92,204.92,204.83,204.89,11300.0,175.0999,175.0999,175.023,175.0743,11300.0
2013-04-08 13:30:00,204.87,204.92,204.8,204.81,30800.0,175.0572,175.0999,174.9974,175.0059,30800.0
2013-04-08 13:40:00,204.81,205.27,204.81,205.27,34000.0,175.0059,175.399,175.0059,175.399,34000.0
2013-04-08 13:50:00,205.22,205.47,205.2,205.47,61100.0,175.3562,175.5699,175.3392,175.5699,61100.0
2013-04-08 14:00:00,205.47,205.57,205.44,205.56,89800.0,175.5699,175.6553,175.5442,175.6468,89800.0
2013-04-08 14:10:00,205.56,205.69,205.56,205.64,37300.0,175.6468,175.7579,175.6468,175.7151,37300.0
2013-04-08 14:20:00,205.63,205.65,205.44,205.51,40600.0,175.7066,175.7237,175.5442,175.604,40600.0
2013-04-08 14:30:00,205.52,205.66,205.5,205.62,113200.0,175.6126,175.7322,175.5955,175.698,113200.0
2013-04-08 14:40:00,205.64,205.72,205.56,205.64,29800.0,175.7151,175.7835,175.6468,175.7151,29800.0
2013-04-08 14:50:00,205.66,205.73,205.6,205.62,96900.0,175.7322,175.792,175.681,175.698,96900.0
2013-04-08 15:00:00,205.63,205.7,205.62,205.7,20000.0,175.7066,175.7664,175.698,175.7664,20000.0
2013-04-08 15:10:00,205.7,205.83,205.62,205.63,54200.0,175.7664,175.8775,175.698,175.7066,54200.0
2013-04-08 15:20:00,205.63,205.85,205.62,205.84,11400.0,175.7066,175.8946,175.698,175.886,11400.0
2013-04-08 15:30:00,205.85,206.0,205.78,205.87,39500.0,175.8946,176.0227,175.8348,175.9117,39500.0
2013-04-08 15:40:00,205.86,206.03,205.86,206.02,65700.0,175.9031,176.0484,175.9031,176.0398,65700.0
2013-04-08 15:50:00,206.0,206.24,205.91,206.19,250600.0,176.0227,176.2278,175.9458,176.1851,250600.0
2013-04-09 09:30:00,206.46,206.64,206.37,206.46,29900.0,176.4158,176.5696,176.3389,176.4158,29900.0
2013-04-09 09:40:00,206.46,206.52,205.98,206.09,42400.0,176.4158,176.4671,176.0057,176.0996,42400.0
2013-04-09 09:50:00,206.06,206.06,205.41,205.43,114800.0,176.074,176.074,175.5186,175.5357,114800.0
2013-04-09 10:00:00,205.47,205.97,205.3,205.86,87700.0,175.5699,175.9971,175.4246,175.9031,87700.0
2013-04-09 10:10:00,205.86,206.11,205.74,205.83,70000.0,175.9031,176.1167,175.8006,175.8775,70000.0
2013-04-09 10:20:00,205.87,206.39,205.87,206.39,41800.0,175.9117,176.356,175.9117,176.356,41800.0
2013-04-09 10:30:00,206.42,206.42,206.0,206.12,130100.0,176.3816,176.3816,176.0227,176.1253,130100.0
2013-04-09 10:40:00,206.0,206.04,205.87,206.0,14900.0,176.0227,176.0569,175.9117,176.0227,14900.0
2013-04-09 10:50:00,205.96,205.96,205.56,205.62,59100.0,175.9886,175.9886,175.6468,175.698,59100.0
2013-04-09 11:00:00,205.66,205.85,205.48,205.66,52100.0,175.7322,175.8946,175.5784,175.7322,52100.0
2013-04-09 11:10:00,205.62,205.83,205.29,205.38,62500.0,175.698,175.8775,175.4161,175.493,62500.0
2013-04-09 11:20:00,205.35,205.7,205.32,205.7,46300.0,175.4673,175.7664,175.4417,175.7664,46300.0
2013-04-09 11:30:00,205.68,205.78,205.63,205.71,22400.0,175.7493,175.8348,175.7066,175.7749,22400.0
2013-04-09 11:40:00,205.7,205.91,205.7,205.81,15600.0,175.7664,175.9458,175.7664,175.8604,15600.0
2013-04-09 11:50:00,205.79,206.08,205.79,206.06,22900.0,175.8433,176.0911,175.8433,176.074,22900.0
2013-04-09 12:00:00,206.07,206.13,205.8,205.81,28100.0,176.0826,176.1338,175.8518,175.8604,28100.0
2013-04-09 12:10:00,205.81,205.99,205.75,205.97,16000.0,175.8604,176.0142,175.8091,175.9971,16000.0
2013-04-09 12:20:00,205.95,206.12,205.89,206.07,17000.0,175.98,176.1253,175.9287,176.0826,17000.0
2013-04-09 12:30:00,206.11,206.35,206.11,206.17,31000.0,176.1167,176.3218,176.1167,176.168,31000.0
2013-04-09 12:40:00,206.18,206.23,206.06,206.06,5500.0,176.1765,176.2193,176.074,176.074,5500.0
2013-04-09 12:50:00,206.06,206.15,206.03,206.08,6000.0,176.074,176.1509,176.0484,176.0911,6000.0
2013-04-09 13:00:00,206.1,206.33,206.1,206.25,20400.0,176.1082,176.3047,176.1082,176.2364,20400.0
2013-04-09 13:10:00,206.18,206.52,206.16,206.36,23500.0,176.1765,176.4671,176.1595,176.3304,23500.0
2013-04-09 13:20:00,206.41,206.6,206.36,206.49,21500.0,176.3731,176.5354,176.3304,176.4414,21500.0
2013-04-09 13:30:00,206.46,206.59,206.4,206.46,5000.0,176.4158,176.5269,176.3645,176.4158,5000.0
2013-04-09 13:40:00,206.5,206.78,206.5,206.74,15300.0,176.45,176.6892,176.45,176.6551,15300.0
2013-04-09 13:50:00,206.75,206.75,206.6,206.64,15200.0,176.6636,176.6636,176.5354,176.5696,15200.0
2013-04-09 14:00:00,206.6,206.7,206.59,206.7,10400.0,176.5354,176.6209,176.5269,176.6209,10400.0
2013-04-09 14:10:00,206.68,206.71,206.55,206.58,6300.0,176.6038,176.6294,176.4927,176.5183,6300.0
2013-04-09 14:20:00,206.6,206.76,206.49,206.7,19000.0,176.5354,176.6721,176.4414,176.6209,19000.0
2013-04-09 14:30:00,206.71,206.84,206.68,206.77,16800.0,176.6294,176.7405,176.6038,176.6807,16800.0
2013-04-09 14:40:00,206.79,207.02,206.79,206.96,32200.0,176.6978,176.8943,176.6978,176.843,32200.0
2013-04-09 14:50:00,206.93,207.02,206.83,206.83,6700.0,176.8174,176.8943,176.732,176.732,6700.0
2013-04-09 15:00:00,206.88,207.0,206.65,206.71,28200.0,176.7747,176.8772,176.5782,176.6294,28200.0
2013-04-09 15:10:00,206.62,206.8,206.61,206.74,9500.0,176.5525,176.7063,176.544,176.6551,9500.0
2013-04-09 15:20:00,206.74,206.83,206.66,206.7,16800.0,176.6551,176.732,176.5867,176.6209,16800.0
2013-04-09 15:30:00,206.72,206.74,206.4,206.51,20400.0,176.638,176.6551,176.3645,176.4585,20400.0
2013-04-09 15:40:00,206.53,206.65,206.42,206.48,27300.0,176.4756,176.5782,176.3816,176.4329,27300.0
2013-04-09 15:50:00,206.5,206.57,206.18,206.19,244300.0,176.45,176.5098,176.1765,176.1851,244300.0
2013-04-10 09:30:00,206.7,207.17,206.67,207.14,53700.0,176.6209,177.0225,176.5952,176.9968,53700.0
2013-04-10 09:40:00,207.14,207.32,206.83,207.3,56600.0,176.9968,177.1507,176.732,177.1336,56600.0
2013-04-10 09:50:00,207.3,207.48,207.09,207.42,43900.0,177.1336,177.2874,176.9541,177.2361,43900.0
2013-04-10 10:00:00,207.48,207.88,207.43,207.83,72800.0,177.2874,177.6292,177.2446,177.5864,72800.0
2013-04-10 10:10:00,207.85,207.91,207.51,207.57,82400.0,177.6035,177.6548,177.313,177.3643,82400.0
2013-04-10 10:20:00,207.54,207.73,207.52,207.73,28600.0,177.3386,177.501,177.3216,177.501,28600.0
2013-04-10 10:30:00,207.73,207.83,207.67,207.7,126000.0,177.501,177.5864,177.4497,177.4754,126000.0
2013-04-10 10:40:00,207.72,208.1,207.71,207.98,36100.0,177.4924,177.8171,177.4839,177.7146,36100.0
2013-04-10 10:50:00,208.0,208.38,207.88,208.34,61400.0,177.7317,178.0564,177.6292,178.0222,61400.0
2013-04-10 11:00:00,208.44,208.74,208.32,208.74,99800.0,178.1077,178.364,178.0051,178.364,99800.0
2013-04-10 11:10:00,208.71,208.85,208.47,208.47,60900.0,178.3384,178.458,178.1333,178.1333,60900.0
2013-04-10 11:20:00,208.44,208.51,208.34,208.49,57400.0,178.1077,178.1675,178.0222,178.1504,57400.0
2013-04-10 11:30:00,208.52,208.59,208.43,208.56,37900.0,178.176,178.2358,178.0991,178.2102,37900.0
2013-04-10 11:40:00,208.63,208.75,208.59,208.61,64600.0,178.27,178.3726,178.2358,178.2529,64600.0
2013-04-10 11:50:00,208.62,208.89,208.61,208.78,58700.0,178.2615,178.4922,178.2529,178.3982,58700.0
2013-04-10 12:00:00,208.75,208.78,208.56,208.7,13400.0,178.3726,178.3982,178.2102,178.3298,13400.0
2013-04-10 12:10:00,208.7,208.96,208.7,208.88,32200.0,178.3298,178.552,178.3298,178.4836,32200.0
2013-04-10 12:20:00,208.86,208.86,208.68,208.72,9000.0,178.4666,178.4666,178.3127,178.3469,9000.0
2013-04-10 12:30:00,208.72,209.0,208.68,208.99,33000.0,178.3469,178.5862,178.3127,178.5776,33000.0
2013-04-10 12:40:00,208.95,209.05,208.9,208.98,42800.0,178.5435,178.6289,178.5007,178.5691,42800.0
2013-04-10 12:50:00,208.96,208.99,208.74,208.85,8200.0,178.552,178.5776,178.364,178.458,8200.0
2013-04-10 13:00:00,208.85,208.87,208.73,208.78,2900.0,178.458,178.4751,178.3555,178.3982,2900.0
2013-04-10 13:10:00,208.78,208.81,208.72,208.8,12000.0,178.3982,178.4238,178.3469,178.4153,12000.0
2013-04-10 13:20:00,208.77,208.95,208.7,208.95,25000.0,178.3897,178.5435,178.3298,178.5435,25000.0
2013-04-10 13:30:00,208.93,208.98,208.7,208.74,9800.0,178.5264,178.5691,178.3298,178.364,9800.0
2013-04-10 13:40:00,208.77,208.96,208.77,208.95,44200.0,178.3897,178.552,178.3897,178.5435,44200.0
2013-04-10 13:50:00,208.94,208.96,208.81,208.86,34200.0,178.5349,178.552,178.4238,178.4666,34200.0
2013-04-10 14:00:00,208.91,208.95,208.87,208.92,24600.0,178.5093,178.5435,178.4751,178.5178,24600.0
2013-04-10 14:10:00,208.9,208.98,208.84,208.89,41500.0,178.5007,178.5691,178.4495,178.4922,41500.0
2013-04-10 14:20:00,208.9,209.03,208.71,208.88,48300.0,178.5007,178.6118,178.3384,178.4836,48300.0
2013-04-10 14:30:00,208.86,208.86,208.66,208.84,31300.0,178.4666,178.4666,178.2957,178.4495,31300.0
2013-04-10 14:40:00,208.82,208.91,208.8,208.87,16400.0,178.4324,178.5093,178.4153,178.4751,16400.0
2013-04-10 14:50:00,208.87,208.99,208.82,208.93,29600.0,178.4751,178.5776,178.4324,178.5264,29600.0
2013-04-10 15:00:00,208.95,208.97,208.79,208.84,29000.0,178.5435,178.5605,178.4067,178.4495,29000.0
2013-04-10 15:10:00,208.84,208.93,208.72,208.73,21600.0,178.4495,178.5264,178.3469,178.3555,21600.0
2013-04-10 15:20:00,208.71,209.0,208.71,208.88,23800.0,178.3384,178.5862,178.3384,178.4836,23800.0
2013-04-10 15:30:00,208.79,209.05,208.7,208.99,46300.0,178.4067,178.6289,178.3298,178.5776,46300.0
2013-04-10 15:40:00,209.02,209.14,208.97,209.06,60600.0,178.6033,178.7058,178.5605,178.6374,60600.0
2013-04-10 15:50:00,209.09,209.16,208.94,209.02,214400.0,178.6631,178.7229,178.5349,178.6033,214400.0
2013-04-11 09:30:00,208.93,209.1,208.81,208.98,58600.0,178.5264,178.6716,178.4238,178.5691,58600.0
2013-04-11 09:40:00,208.97,209.39,208.97,209.36,41800.0,178.5605,178.9194,178.5605,178.8938,41800.0
2013-04-11 09:50:00,209.42,209.67,209.39,209.45,35800.0,178.9451,179.1587,178.9194,178.9707,35800.0
2013-04-11 10:00:00,209.47,209.85,209.46,209.72,65200.0,178.9878,179.3125,178.9792,179.2014,65200.0
2013-04-11 10:10:00,209.66,209.77,209.5,209.63,38200.0,179.1501,179.2441,179.0134,179.1245,38200.0
2013-04-11 10:20:00,209.68,209.82,209.64,209.78,33700.0,179.1672,179.2869,179.133,179.2527,33700.0
2013-04-11 10:30:00,209.76,209.85,209.52,209.83,45300.0,179.2356,179.3125,179.0305,179.2954,45300.0
2013-04-11 10:40:00,209.82,210.03,209.77,209.99,37400.0,179.2869,179.4663,179.2441,179.4321,37400.0
2013-04-11 10:50:00,209.98,210.24,209.93,210.21,61700.0,179.4236,179.6457,179.3808,179.6201,61700.0
2013-04-11 11:00:00,210.28,210.37,210.13,210.29,145300.0,179.6799,179.7568,179.5517,179.6885,145300.0
2013-04-11 11:10:00,210.28,210.48,210.19,210.43,47900.0,179.6799,179.8508,179.603,179.8081,47900.0
2013-04-11 11:20:00,210.45,210.58,210.38,210.54,40900.0,179.8252,179.9363,179.7654,179.9021,40900.0
2013-04-11 11:30:00,210.57,210.58,210.14,210.15,39600.0,179.9277,179.9363,179.5603,179.5688,39600.0
2013-04-11 11:40:00,210.16,210.21,209.95,209.97,23400.0,179.5774,179.6201,179.3979,179.415,23400.0
2013-04-11 11:50:00,210.09,210.19,210.02,210.15,11800.0,179.5176,179.603,179.4577,179.5688,11800.0
2013-04-11 12:00:00,210.11,210.11,209.94,210.05,13800.0,179.5347,179.5347,179.3894,179.4834,13800.0
2013-04-11 12:10:00,210.05,210.06,209.93,209.96,21400.0,179.4834,179.4919,179.3808,179.4065,21400.0
2013-04-11 12:20:00,210.01,210.01,209.78,209.81,10900.0,179.4492,179.4492,179.2527,179.2783,10900.0
2013-04-11 12:30:00,209.84,210.0,209.81,209.98,13300.0,179.3039,179.4407,179.2783,179.4236,13300.0
2013-04-11 12:40:00,210.0,210.01,209.88,209.91,17300.0,179.4407,179.4492,179.3381,179.3638,17300.0
2013-04-11 12:50:00,209.89,209.97,209.86,209.93,19200.0,179.3467,179.415,179.321,179.3808,19200.0
2013-04-11 13:00:00,209.98,210.14,209.95,210.07,15900.0,179.4236,179.5603,179.3979,179.5005,15900.0
2013-04-11 13:10:00,210.02,210.02,209.88,209.98,10200.0,179.4577,179.4577,179.3381,179.4236,10200.0
2013-04-11 13:20:00,209.98,210.02,209.91,209.92,13200.0,179.4236,179.4577,179.3638,179.3723,13200.0
2013-04-11 13:30:00,209.9,210.12,209.9,210.02,18300.0,179.3552,179.5432,179.3552,179.4577,18300.0
2013-04-11 13:40:00,210.03,210.05,209.79,209.88,18900.0,179.4663,179.4834,179.2612,179.3381,18900.0
2013-04-11 13:50:00,209.9,209.92,209.62,209.64,13900.0,179.3552,179.3723,179.116,179.133,13900.0
2013-04-11 14:00:00,209.62,209.74,209.48,209.65,13500.0,179.116,179.2185,178.9963,179.1416,13500.0
2013-04-11 14:10:00,209.64,209.67,209.53,209.63,14400.0,179.133,179.1587,179.0391,179.1245,14400.0
2013-04-11 14:20:00,209.62,209.79,209.6,209.71,26600.0,179.116,179.2612,179.0989,179.1929,26600.0
2013-04-11 14:30:00,209.71,209.92,209.7,209.8,20000.0,179.1929,179.3723,179.1843,179.2698,20000.0
2013-04-11 14:40:00,209.85,209.91,209.78,209.82,17800.0,179.3125,179.3638,179.2527,179.2869,17800.0
2013-04-11 14:50:00,209.81,209.98,209.74,209.91,21100.0,179.2783,179.4236,179.2185,179.3638,21100.0
2013-04-11 15:00:00,209.91,210.05,209.81,209.91,38800.0,179.3638,179.4834,179.2783,179.3638,38800.0
2013-04-11 15:10:00,209.85,210.01,209.7,209.75,31700.0,179.3125,179.4492,179.1843,179.227,31700.0
2013-04-11 15:20:00,209.77,209.86,209.69,209.77,38600.0,179.2441,179.321,179.1758,179.2441,38600.0
2013-04-11 15:30:00,209.81,209.97,209.68,209.73,80200.0,179.2783,179.415,179.1672,179.21,80200.0
2013-04-11 15:40:00,209.7,209.85,209.54,209.73,96700.0,179.1843,179.3125,179.0476,179.21,96700.0
2013-04-11 15:50:00,209.74,209.88,209.71,209.84,157800.0,179.2185,179.3381,179.1929,179.3039,157800.0
2013-04-12 09:30:00,209.24,209.5,209.1,209.42,60200.0,178.7913,179.0134,178.6716,178.9451,60200.0
2013-04-12 09:40:00,209.46,209.62,209.25,209.57,42900.0,178.9792,179.116,178.7998,179.0732,42900.0
2013-04-12 09:50:00,209.6,209.61,209.01,209.1,29500.0,179.0989,179.1074,178.5947,178.6716,29500.0
2013-04-12 10:00:00,209.04,209.21,208.9,209.05,27600.0,178.6204,178.7656,178.5007,178.6289,27600.0
2013-04-12 10:10:00,209.09,209.35,208.98,208.98,13100.0,178.6631,178.8852,178.5691,178.5691,13100.0
2013-04-12 10:20:00,208.96,209.17,208.96,209.14,10100.0,178.552,178.7314,178.552,178.7058,10100.0
2013-04-12 10:30:00,209.14,209.21,208.95,209.01,16000.0,178.7058,178.7656,178.5435,178.5947,16000.0
2013-04-12 10:40:00,209.05,209.06,208.05,208.19,23400.0,178.6289,178.6374,177.7744,177.8941,23400.0
2013-04-12 10:50:00,208.19,208.41,208.17,208.29,23100.0,177.8941,178.082,177.877,177.9795,23100.0
2013-04-12 11:00:00,208.26,208.27,207.87,207.98,21300.0,177.9539,177.9624,177.6206,177.7146,21300.0
2013-04-12 11:10:00,208.01,208.35,207.98,208.29,28200.0,177.7402,178.0308,177.7146,177.9795,28200.0
2013-04-12 11:20:00,208.31,208.47,208.17,208.39,33800.0,177.9966,178.1333,177.877,178.0649,33800.0
2013-04-12 11:30:00,208.35,208.49,208.32,208.35,45200.0,178.0308,178.1504,178.0051,178.0308,45200.0
2013-04-12 11:40:00,208.32,208.46,208.17,208.41,19200.0,178.0051,178.1248,177.877,178.082,19200.0
2013-04-12 11:50:00,208.45,208.89,208.45,208.7,80000.0,178.1162,178.4922,178.1162,178.3298,80000.0
2013-04-12 12:00:00,208.73,208.73,208.46,208.57,16600.0,178.3555,178.3555,178.1248,178.2188,16600.0
2013-04-12 12:10:00,208.57,208.58,208.38,208.38,10300.0,178.2188,178.2273,178.0564,178.0564,10300.0
2013-04-12 12:20:00,208.4,208.4,208.23,208.24,10600.0,178.0735,178.0735,177.9282,177.9368,10600.0
2013-04-12 12:30:00,208.28,208.49,208.27,208.48,5200.0,177.971,178.1504,177.9624,178.1419,5200.0
2013-04-12 12:40:00,208.51,208.64,208.33,208.33,22100.0,178.1675,178.2786,178.0137,178.0137,22100.0
2013-04-12 12:50:00,208.35,208.56,208.32,208.5,15100.0,178.0308,178.2102,178.0051,178.1589,15100.0
2013-04-12 13:00:00,208.58,208.79,208.51,208.73,19800.0,178.2273,178.4067,178.1675,178.3555,19800.0
2013-04-12 13:10:00,208.72,208.76,208.57,208.59,7200.0,178.3469,178.3811,178.2188,178.2358,7200.0
2013-04-12 13:20:00,208.61,208.64,208.47,208.54,11400.0,178.2529,178.2786,178.1333,178.1931,11400.0
2013-04-12 13:30:00,208.52,208.62,208.43,208.46,10300.0,178.176,178.2615,178.0991,178.1248,10300.0
2013-04-12 13:40:00,208.44,208.73,208.43,208.68,20000.0,178.1077,178.3555,178.0991,178.3127,20000.0
2013-04-12 13:50:00,208.67,208.72,208.49,208.59,12100.0,178.3042,178.3469,178.1504,178.2358,12100.0
2013-04-12 14:00:00,208.57,208.68,208.55,208.65,13500.0,178.2188,178.3127,178.2017,178.2871,13500.0
2013-04-12 14:10:00,208.67,208.73,208.61,208.64,15000.0,178.3042,178.3555,178.2529,178.2786,15000.0
2013-04-12 14:20:00,208.63,208.7,208.55,208.56,17300.0,178.27,178.3298,178.2017,178.2102,17300.0
2013-04-12 14:30:00,208.53,208.69,208.45,208.68,20100.0,178.1846,178.3213,178.1162,178.3127,20100.0
2013-04-12 14:40:00,208.7,208.77,208.63,208.71,15500.0,178.3298,178.3897,178.27,178.3384,15500.0
2013-04-12 14:50:00,208.68,208.7,208.59,208.7,14300.0,178.3127,178.3298,178.2358,178.3298,14300.0
2013-04-12 15:00:00,208.68,208.79,208.65,208.76,32700.0,178.3127,178.4067,178.2871,178.3811,32700.0
2013-04-12 15:10:00,208.76,209.05,208.74,209.01,45200.0,178.3811,178.6289,178.364,178.5947,45200.0
2013-04-12 15:20:00,208.98,208.99,208.85,208.89,18200.0,178.5691,178.5776,178.458,178.4922,18200.0
2013-04-12 15:30:00,208.94,209.0,208.83,208.93,33900.0,178.5349,178.5862,178.4409,178.5264,33900.0
2013-04-12 15:40:00,208.98,209.05,208.92,208.96,32000.0,178.5691,178.6289,178.5178,178.552,32000.0
2013-04-12 15:50:00,208.99,209.15,208.89,209.11,124200.0,178.5776,178.7144,178.4922,178.6802,124200.0
2013-04-15 09:30:00,207.97,208.13,207.54,207.72,62600.0,177.7061,177.8428,177.3386,177.4924,62600.0
2013-04-15 09:40:00,207.74,207.79,206.98,207.0,52900.0,177.5095,177.5523,176.8601,176.8772,52900.0
2013-04-15 09:50:00,206.94,207.32,206.86,207.32,31900.0,176.826,177.1507,176.7576,177.1507,31900.0
2013-04-15 10:00:00,207.32,207.32,205.99,206.18,271200.0,177.1507,177.1507,176.0142,176.1765,271200.0
2013-04-15 10:10:00,206.16,206.38,206.05,206.3,206700.0,176.1595,176.3474,176.0655,176.2791,206700.0
2013-04-15 10:20:00,206.27,206.38,205.94,206.25,113600.0,176.2535,176.3474,175.9715,176.2364,113600.0
2013-04-15 10:30:00,206.25,206.35,206.03,206.19,139500.0,176.2364,176.3218,176.0484,176.1851,139500.0
2013-04-15 10:40:00,206.19,206.48,206.0,206.42,37600.0,176.1851,176.4329,176.0227,176.3816,37600.0
2013-04-15 10:50:00,206.37,206.43,206.06,206.35,133200.0,176.3389,176.3902,176.074,176.3218,133200.0
2013-04-15 11:00:00,206.33,206.35,206.04,206.07,59400.0,176.3047,176.3218,176.0569,176.0826,59400.0
2013-04-15 11:10:00,206.03,206.11,205.86,205.91,55300.0,176.0484,176.1167,175.9031,175.9458,55300.0
2013-04-15 11:20:00,205.95,206.1,205.84,205.86,134500.0,175.98,176.1082,175.886,175.9031,134500.0
2013-04-15 11:30:00,205.94,206.01,205.7,205.99,71500.0,175.9715,176.0313,175.7664,176.0142,71500.0
2013-04-15 11:40:00,205.98,206.01,205.48,205.48,100300.0,176.0057,176.0313,175.5784,175.5784,100300.0
2013-04-15 11:50:00,205.5,205.5,204.76,204.95,137300.0,175.5955,175.5955,174.9632,175.1255,137300.0
2013-04-15 12:00:00,204.96,204.96,204.56,204.75,256800.0,175.1341,175.1341,174.7923,174.9546,256800.0
2013-04-15 12:10:00,204.73,204.89,204.72,204.88,45100.0,174.9376,175.0743,174.929,175.0657,45100.0
2013-04-15 12:20:00,204.87,204.87,204.26,204.34,300600.0,175.0572,175.0572,174.5359,174.6043,300600.0
2013-04-15 12:30:00,204.34,204.35,203.94,204.02,179400.0,174.6043,174.6129,174.2625,174.3309,179400.0
2013-04-15 12:40:00,204.04,204.19,203.93,204.13,94000.0,174.348,174.4761,174.254,174.4249,94000.0
2013-04-15 12:50:00,204.09,204.19,203.72,203.94,108600.0,174.3907,174.4761,174.0745,174.2625,108600.0
2013-04-15 13:00:00,203.91,204.07,203.82,204.01,50400.0,174.2369,174.3736,174.16,174.3223,50400.0
2013-04-15 13:10:00,204.09,204.22,203.95,204.01,64900.0,174.3907,174.5018,174.2711,174.3223,64900.0
2013-04-15 13:20:00,204.05,204.05,203.84,203.95,40300.0,174.3565,174.3565,174.1771,174.2711,40300.0
2013-04-15 13:30:00,203.95,204.04,203.85,204.02,45600.0,174.2711,174.348,174.1856,174.3309,45600.0
2013-04-15 13:40:00,204.0,204.03,203.72,203.89,138000.0,174.3138,174.3394,174.0745,174.2198,138000.0
2013-04-15 13:50:00,203.91,203.93,203.78,203.83,30400.0,174.2369,174.254,174.1258,174.1685,30400.0
2013-04-15 14:00:00,203.84,203.84,203.37,203.45,85300.0,174.1771,174.1771,173.7755,173.8438,85300.0
2013-04-15 14:10:00,203.5,203.52,203.22,203.34,79100.0,173.8865,173.9036,173.6473,173.7498,79100.0
2013-04-15 14:20:00,203.31,203.45,203.17,203.23,74600.0,173.7242,173.8438,173.6046,173.6558,74600.0
2013-04-15 14:30:00,203.22,203.43,203.17,203.32,130000.0,173.6473,173.8267,173.6046,173.7327,130000.0
2013-04-15 14:40:00,203.33,204.04,203.29,203.93,55800.0,173.7413,174.348,173.7071,174.254,55800.0
2013-04-15 14:50:00,203.96,203.98,202.95,203.11,120700.0,174.2796,174.2967,173.4166,173.5533,120700.0
2013-04-15 15:00:00,203.08,203.12,202.41,202.63,305000.0,173.5277,173.5618,172.9552,173.1431,305000.0
2013-04-15 15:10:00,202.6,202.95,202.35,202.81,208900.0,173.1175,173.4166,172.9039,173.297,208900.0
2013-04-15 15:20:00,202.8,202.9,202.5,202.55,201200.0,173.2884,173.3739,173.0321,173.0748,201200.0
2013-04-15 15:30:00,202.58,202.64,201.91,202.07,274700.0,173.1004,173.1517,172.5279,172.6646,274700.0
2013-04-15 15:40:00,202.06,202.81,202.05,202.55,310400.0,172.6561,173.297,172.6475,173.0748,310400.0
2013-04-15 15:50:00,202.54,202.86,202.23,202.3,341000.0,173.0662,173.3397,172.8014,172.8612,341000.0
2013-04-16 09:30:00,203.94,204.31,203.76,204.19,161400.0,174.2625,174.5787,174.1087,174.4761,161400.0
2013-04-16 09:40:00,204.13,204.17,203.49,203.54,71300.0,174.4249,174.459,173.878,173.9207,71300.0
2013-04-16 09:50:00,203.57,203.65,203.34,203.56,101700.0,173.9464,174.0147,173.7498,173.9378,101700.0
2013-04-16 10:00:00,203.53,204.17,203.4,204.05,73400.0,173.9122,174.459,173.8011,174.3565,73400.0
2013-04-16 10:10:00,204.08,204.11,203.69,203.69,128900.0,174.3821,174.4078,174.0489,174.0489,128900.0
2013-04-16 10:20:00,203.79,203.95,203.67,203.67,31100.0,174.1343,174.2711,174.0318,174.0318,31100.0
2013-04-16 10:30:00,203.67,203.92,203.56,203.57,295200.0,174.0318,174.2454,173.9378,173.9464,295200.0
2013-04-16 10:40:00,203.57,203.63,203.3,203.39,44300.0,173.9464,173.9976,173.7156,173.7926,44300.0
2013-04-16 10:50:00,203.39,203.69,203.28,203.69,134600.0,173.7926,174.0489,173.6986,174.0489,134600.0
2013-04-16 11:00:00,203.69,203.87,203.6,203.84,179500.0,174.0489,174.2027,173.972,174.1771,179500.0
2013-04-16 11:10:00,203.84,204.37,203.84,204.24,140000.0,174.1771,174.6299,174.1771,174.5189,140000.0
2013-04-16 11:20:00,204.23,204.25,203.95,204.16,68100.0,174.5103,174.5274,174.2711,174.4505,68100.0
2013-04-16 11:30:00,204.2,204.32,204.15,204.26,14300.0,174.4847,174.5872,174.442,174.5359,14300.0
2013-04-16 11:40:00,204.19,204.5,204.19,204.5,34900.0,174.4761,174.741,174.4761,174.741,34900.0
2013-04-16 11:50:00,204.52,204.85,204.52,204.69,25600.0,174.7581,175.0401,174.7581,174.9034,25600.0
2013-04-16 12:00:00,204.7,204.81,204.45,204.54,28600.0,174.9119,175.0059,174.6983,174.7752,28600.0
2013-04-16 12:10:00,204.55,204.61,204.41,204.43,24200.0,174.7837,174.835,174.6641,174.6812,24200.0
2013-04-16 12:20:00,204.43,204.54,204.37,204.51,18300.0,174.6812,174.7752,174.6299,174.7496,18300.0
2013-04-16 12:30:00,204.54,204.63,204.43,204.43,26100.0,174.7752,174.8521,174.6812,174.6812,26100.0
2013-04-16 12:40:00,204.43,204.55,204.43,204.49,14000.0,174.6812,174.7837,174.6812,174.7325,14000.0
2013-04-16 12:50:00,204.49,204.93,203.98,204.87,130800.0,174.7325,175.1084,174.2967,175.0572,130800.0
2013-04-16 13:00:00,204.91,205.0,204.89,204.93,5400.0,175.0914,175.1683,175.0743,175.1084,5400.0
2013-04-16 13:10:00,204.89,205.01,204.82,204.95,12600.0,175.0743,175.1768,175.0145,175.1255,12600.0
2013-04-16 13:20:00,204.94,205.05,204.94,205.01,10200.0,175.117,175.211,175.117,175.1768,10200.0
2013-04-16 13:30:00,205.05,205.14,204.95,204.97,13300.0,175.211,175.2879,175.1255,175.1426,13300.0
2013-04-16 13:40:00,204.94,205.01,204.82,204.87,242300.0,175.117,175.1768,175.0145,175.0572,242300.0
2013-04-16 13:50:00,204.86,204.9,204.79,204.85,199400.0,175.0486,175.0828,174.9888,175.0401,199400.0
2013-04-16 14:00:00,204.85,204.96,204.83,204.95,44000.0,175.0401,175.1341,175.023,175.1255,44000.0
2013-04-16 14:10:00,204.97,204.97,204.72,204.74,27400.0,175.1426,175.1426,174.929,174.9461,27400.0
2013-04-16 14:20:00,204.71,204.81,204.56,204.75,25700.0,174.9205,175.0059,174.7923,174.9546,25700.0
2013-04-16 14:30:00,204.72,204.72,204.53,204.68,30700.0,174.929,174.929,174.7667,174.8948,30700.0
2013-04-16 14:40:00,204.71,204.88,204.64,204.84,27200.0,174.9205,175.0657,174.8607,175.0315,27200.0
2013-04-16 14:50:00,204.8,204.87,204.56,204.63,22500.0,174.9974,175.0572,174.7923,174.8521,22500.0
2013-04-16 15:00:00,204.61,204.83,204.61,204.79,23300.0,174.835,175.023,174.835,174.9888,23300.0
2013-04-16 15:10:00,204.75,205.01,204.71,204.86,48300.0,174.9546,175.1768,174.9205,175.0486,48300.0
2013-04-16 15:20:00,204.85,205.01,204.82,204.98,26000.0,175.0401,175.1768,175.0145,175.1512,26000.0
2013-04-16 15:30:00,205.02,205.29,205.02,205.24,50200.0,175.1854,175.4161,175.1854,175.3733,50200.0
2013-04-16 15:40:00,205.25,205.4,205.25,205.36,56400.0,175.3819,175.5101,175.3819,175.4759,56400.0
2013-04-16 15:50:00,205.34,205.76,205.25,205.59,189000.0,175.4588,175.8177,175.3819,175.6724,189000.0
2013-04-17 09:30:00,203.99,204.07,202.86,202.87,176000.0,174.3052,174.3736,173.3397,173.3482,176000.0
2013-04-17 09:40:00,202.89,203.5,202.52,203.43,137400.0,173.3653,173.8865,173.0492,173.8267,137400.0
2013-04-17 09:50:00,203.48,203.75,203.19,203.25,96200.0,173.8695,174.1002,173.6217,173.6729,96200.0
2013-04-17 10:00:00,203.19,203.44,202.79,202.9,114300.0,173.6217,173.8353,173.2799,173.3739,114300.0
2013-04-17 10:10:00,202.94,203.07,202.37,202.39,107100.0,173.408,173.5191,172.921,172.9381,107100.0
2013-04-17 10:20:00,202.36,202.63,202.23,202.47,124600.0,172.9124,173.1431,172.8014,173.0064,124600.0
2013-04-17 10:30:00,202.47,202.48,202.01,202.02,73700.0,173.0064,173.015,172.6134,172.6219,73700.0
2013-04-17 10:40:00,202.04,202.27,201.75,201.9,165100.0,172.639,172.8355,172.3912,172.5194,165100.0
2013-04-17 10:50:00,201.91,201.94,201.28,201.3,102600.0,172.5279,172.5536,171.9896,172.0067,102600.0
2013-04-17 11:00:00,201.31,201.48,200.91,201.13,116700.0,172.0152,172.1605,171.6734,171.8614,116700.0
2013-04-17 11:10:00,201.11,201.42,201.08,201.39,57700.0,171.8443,172.1092,171.8187,172.0836,57700.0
2013-04-17 11:20:00,201.46,201.86,201.43,201.62,55900.0,172.1434,172.4852,172.1178,172.2801,55900.0
2013-04-17 11:30:00,201.6,201.71,201.26,201.71,52300.0,172.263,172.357,171.9725,172.357,52300.0
2013-04-17 11:40:00,201.72,201.88,201.64,201.66,51600.0,172.3656,172.5023,172.2972,172.3143,51600.0
2013-04-17 11:50:00,201.66,201.87,201.64,201.72,53300.0,172.3143,172.4937,172.2972,172.3656,53300.0
2013-04-17 12:00:00,201.72,201.85,201.38,201.4,82100.0,172.3656,172.4767,172.075,172.0921,82100.0
2013-04-17 12:10:00,201.47,201.54,201.21,201.43,40400.0,172.152,172.2118,171.9298,172.1178,40400.0
2013-04-17 12:20:00,201.38,201.43,200.98,201.08,46200.0,172.075,172.1178,171.7333,171.8187,46200.0
2013-04-17 12:30:00,201.09,201.31,201.07,201.24,33100.0,171.8272,172.0152,171.8102,171.9554,33100.0
2013-04-17 12:40:00,201.22,201.26,200.99,200.99,46900.0,171.9383,171.9725,171.7418,171.7418,46900.0
2013-04-17 12:50:00,201.02,201.45,200.87,201.4,47900.0,171.7674,172.1349,171.6393,172.0921,47900.0
2013-04-17 13:00:00,201.41,201.62,201.3,201.49,57200.0,172.1007,172.2801,172.0067,172.169,57200.0
2013-04-17 13:10:00,201.47,201.54,201.25,201.39,74100.0,172.152,172.2118,171.964,172.0836,74100.0
2013-04-17 13:20:00,201.38,201.63,201.33,201.41,110100.0,172.075,172.2887,172.0323,172.1007,110100.0
2013-04-17 13:30:00,201.38,201.73,201.36,201.69,22300.0,172.075,172.3741,172.058,172.3399,22300.0
2013-04-17 13:40:00,201.72,202.21,201.72,202.06,40200.0,172.3656,172.7843,172.3656,172.6561,40200.0
2013-04-17 13:50:00,202.06,202.06,201.67,201.78,39300.0,172.6561,172.6561,172.3228,172.4168,39300.0
2013-04-17 14:00:00,201.78,202.06,201.63,201.82,51800.0,172.4168,172.6561,172.2887,172.451,51800.0
2013-04-17 14:10:00,201.85,201.99,201.68,201.71,59700.0,172.4767,172.5963,172.3314,172.357,59700.0
2013-04-17 14:20:00,201.69,202.15,201.64,202.02,54700.0,172.3399,172.733,172.2972,172.6219,54700.0
2013-04-17 14:30:00,202.02,202.09,201.78,201.8,52100.0,172.6219,172.6817,172.4168,172.4339,52100.0
2013-04-17 14:40:00,201.8,201.81,201.45,201.49,70600.0,172.4339,172.4425,172.1349,172.169,70600.0
2013-04-17 14:50:00,201.5,201.92,201.44,201.88,30500.0,172.1776,172.5365,172.1263,172.5023,30500.0
2013-04-17 15:00:00,201.83,202.02,201.64,201.95,57600.0,172.4596,172.6219,172.2972,172.5621,57600.0
2013-04-17 15:10:00,201.9,202.51,201.81,202.25,39500.0,172.5194,173.0406,172.4425,172.8184,39500.0
2013-04-17 15:20:00,202.26,202.43,202.12,202.28,33500.0,172.827,172.9723,172.7074,172.8441,33500.0
2013-04-17 15:30:00,202.34,202.34,201.93,202.04,37000.0,172.8953,172.8953,172.545,172.639,37000.0
2013-04-17 15:40:00,201.97,202.38,201.9,202.34,100000.0,172.5792,172.9295,172.5194,172.8953,100000.0
2013-04-17 15:50:00,202.36,202.52,202.24,202.31,238300.0,172.9124,173.0492,172.8099,172.8697,238300.0
2013-04-18 09:30:00,202.68,202.99,201.74,201.87,88800.0,173.1859,173.4508,172.3827,172.4937,88800.0
2013-04-18 09:40:00,201.85,202.67,201.77,202.33,76400.0,172.4767,173.1773,172.4083,172.8868,76400.0
2013-04-18 09:50:00,202.28,202.28,201.38,201.53,75300.0,172.8441,172.8441,172.075,172.2032,75300.0
2013-04-18 10:00:00,201.49,201.49,200.63,200.75,157400.0,172.169,172.169,171.4342,171.5367,157400.0
2013-04-18 10:10:00,200.75,201.32,200.72,200.93,53100.0,171.5367,172.0238,171.5111,171.6905,53100.0
2013-04-18 10:20:00,201.02,201.46,200.84,201.45,66500.0,171.7674,172.1434,171.6136,172.1349,66500.0
2013-04-18 10:30:00,201.51,202.17,201.51,202.0,120300.0,172.1861,172.7501,172.1861,172.6048,120300.0
2013-04-18 10:40:00,201.99,202.31,201.91,202.3,43300.0,172.5963,172.8697,172.5279,172.8612,43300.0
2013-04-18 10:50:00,202.31,202.66,202.27,202.47,45900.0,172.8697,173.1688,172.8355,173.0064,45900.0
2013-04-18 11:00:00,202.49,202.54,202.02,202.13,39800.0,173.0235,173.0662,172.6219,172.7159,39800.0
2013-04-18 11:10:00,202.19,202.52,202.14,202.23,18300.0,172.7672,173.0492,172.7245,172.8014,18300.0
2013-04-18 11:20:00,202.25,202.42,201.87,201.87,26600.0,172.8184,172.9637,172.4937,172.4937,26600.0
2013-04-18 11:30:00,201.83,202.0,201.67,201.67,29800.0,172.4596,172.6048,172.3228,172.3228,29800.0
2013-04-18 11:40:00,201.68,201.71,201.12,201.33,68700.0,172.3314,172.357,171.8529,172.0323,68700.0
2013-04-18 11:50:00,201.36,201.49,201.1,201.48,41500.0,172.058,172.169,171.8358,172.1605,41500.0
2013-04-18 12:00:00,201.51,201.56,201.28,201.29,32000.0,172.1861,172.2289,171.9896,171.9981,32000.0
2013-04-18 12:10:00,201.31,201.48,201.27,201.33,15200.0,172.0152,172.1605,171.9811,172.0323,15200.0
2013-04-18 12:20:00,201.33,201.56,201.28,201.42,36400.0,172.0323,172.2289,171.9896,172.1092,36400.0
2013-04-18 12:30:00,201.4,201.55,201.3,201.4,29700.0,172.0921,172.2203,172.0067,172.0921,29700.0
2013-04-18 12:40:00,201.38,201.73,201.38,201.73,12600.0,172.075,172.3741,172.075,172.3741,12600.0
2013-04-18 12:50:00,201.77,201.85,201.71,201.78,12600.0,172.4083,172.4767,172.357,172.4168,12600.0
2013-04-18 13:00:00,201.78,202.0,201.64,201.94,15800.0,172.4168,172.6048,172.2972,172.5536,15800.0
2013-04-18 13:10:00,201.96,202.01,201.71,201.72,9900.0,172.5706,172.6134,172.357,172.3656,9900.0
2013-04-18 13:20:00,201.74,201.92,201.74,201.9,31600.0,172.3827,172.5365,172.3827,172.5194,31600.0
2013-04-18 13:30:00,201.9,201.93,201.65,201.76,7800.0,172.5194,172.545,172.3058,172.3998,7800.0
2013-04-18 13:40:00,201.83,201.83,201.51,201.53,31500.0,172.4596,172.4596,172.1861,172.2032,31500.0
2013-04-18 13:50:00,201.53,201.56,201.38,201.5,30600.0,172.2032,172.2289,172.075,172.1776,30600.0
2013-04-18 14:00:00,201.5,201.51,201.1,201.1,16000.0,172.1776,172.1861,171.8358,171.8358,16000.0
2013-04-18 14:10:00,201.08,201.17,200.83,200.93,25100.0,171.8187,171.8956,171.6051,171.6905,25100.0
2013-04-18 14:20:00,200.9,201.1,200.7,201.02,32900.0,171.6649,171.8358,171.494,171.7674,32900.0
2013-04-18 14:30:00,201.01,201.08,200.88,200.92,23600.0,171.7589,171.8187,171.6478,171.682,23600.0
2013-04-18 14:40:00,200.9,200.99,200.66,200.73,41900.0,171.6649,171.7418,171.4598,171.5196,41900.0
2013-04-18 14:50:00,200.75,200.81,200.29,200.49,67500.0,171.5367,171.588,171.1437,171.3146,67500.0
2013-04-18 15:00:00,200.55,200.59,200.34,200.57,52700.0,171.3658,171.4,171.1864,171.3829,52700.0
2013-04-18 15:10:00,200.58,200.94,200.58,200.85,38100.0,171.3915,171.6991,171.3915,171.6222,38100.0
2013-04-18 15:20:00,200.78,200.85,200.59,200.85,32000.0,171.5624,171.6222,171.4,171.6222,32000.0
2013-04-18 15:30:00,200.87,201.17,200.82,200.91,39400.0,171.6393,171.8956,171.5965,171.6734,39400.0
2013-04-18 15:40:00,200.93,201.27,200.88,201.13,69200.0,171.6905,171.9811,171.6478,171.8614,69200.0
2013-04-18 15:50:00,201.11,201.19,200.85,201.09,235300.0,171.8443,171.9127,171.6222,171.8272,235300.0
2013-04-19 09:30:00,202.46,202.76,201.86,202.47,94600.0,172.9979,173.2542,172.4852,173.0064,94600.0
2013-04-19 09:40:00,202.51,202.55,201.48,201.52,48700.0,173.0406,173.0748,172.1605,172.1947,48700.0
2013-04-19 09:50:00,201.47,202.08,201.38,202.08,37300.0,172.152,172.6732,172.075,172.6732,37300.0
2013-04-19 10:00:00,202.12,202.95,202.04,202.9,62300.0,172.7074,173.4166,172.639,173.3739,62300.0
2013-04-19 10:10:00,202.9,202.9,202.64,202.8,25100.0,173.3739,173.3739,173.1517,173.2884,25100.0
2013-04-19 10:20:00,202.78,202.83,202.36,202.59,22900.0,173.2713,173.314,172.9124,173.109,22900.0
2013-04-19 10:30:00,202.64,203.2,202.58,203.0,38800.0,173.1517,173.6302,173.1004,173.4593,38800.0
2013-04-19 10:40:00,203.08,203.32,202.97,203.09,30700.0,173.5277,173.7327,173.4337,173.5362,30700.0
2013-04-19 10:50:00,203.08,203.39,202.86,203.33,48200.0,173.5277,173.7926,173.3397,173.7413,48200.0
2013-04-19 11:00:00,203.35,203.55,203.09,203.53,30200.0,173.7584,173.9293,173.5362,173.9122,30200.0
2013-04-19 11:10:00,203.53,203.93,203.42,203.91,41400.0,173.9122,174.254,173.8182,174.2369,41400.0
2013-04-19 11:20:00,203.91,204.06,203.85,203.91,41400.0,174.2369,174.3651,174.1856,174.2369,41400.0
2013-04-19 11:30:00,203.93,204.19,203.89,204.12,36800.0,174.254,174.4761,174.2198,174.4163,36800.0
2013-04-19 11:40:00,204.12,204.21,203.97,204.14,27100.0,174.4163,174.4932,174.2881,174.4334,27100.0
2013-04-19 11:50:00,204.1,204.28,204.02,204.19,31300.0,174.3992,174.553,174.3309,174.4761,31300.0
2013-04-19 12:00:00,204.21,204.28,203.97,204.0,52700.0,174.4932,174.553,174.2881,174.3138,52700.0
2013-04-19 12:10:00,203.96,204.03,203.82,203.83,84200.0,174.2796,174.3394,174.16,174.1685,84200.0
2013-04-19 12:20:00,203.84,203.84,203.7,203.82,63400.0,174.1771,174.1771,174.0574,174.16,63400.0
2013-04-19 12:30:00,203.84,203.95,203.65,203.67,67300.0,174.1771,174.2711,174.0147,174.0318,67300.0
2013-04-19 12:40:00,203.67,203.76,203.36,203.37,74100.0,174.0318,174.1087,173.7669,173.7755,74100.0
2013-04-19 12:50:00,203.36,203.55,203.35,203.44,81100.0,173.7669,173.9293,173.7584,173.8353,81100.0
2013-04-19 13:00:00,203.45,203.51,203.21,203.26,36300.0,173.8438,173.8951,173.6387,173.6815,36300.0
2013-04-19 13:10:00,203.26,203.41,203.17,203.36,43800.0,173.6815,173.8096,173.6046,173.7669,43800.0
2013-04-19 13:20:00,203.39,203.76,203.34,203.76,51900.0,173.7926,174.1087,173.7498,174.1087,51900.0
2013-04-19 13:30:00,203.74,203.75,203.54,203.61,14100.0,174.0916,174.1002,173.9207,173.9805,14100.0
2013-04-19 13:40:00,203.63,203.68,203.52,203.56,8000.0,173.9976,174.0404,173.9036,173.9378,8000.0
2013-04-19 13:50:00,203.58,203.72,203.58,203.65,8400.0,173.9549,174.0745,173.9549,174.0147,8400.0
2013-04-19 14:00:00,203.66,203.8,203.58,203.78,7400.0,174.0233,174.1429,173.9549,174.1258,7400.0
2013-04-19 14:10:00,203.78,203.91,203.74,203.84,16200.0,174.1258,174.2369,174.0916,174.1771,16200.0
2013-04-19 14:20:00,203.83,203.96,203.82,203.92,11400.0,174.1685,174.2796,174.16,174.2454,11400.0
2013-04-19 14:30:00,203.88,203.92,203.63,203.67,10200.0,174.2112,174.2454,173.9976,174.0318,10200.0
2013-04-19 14:40:00,203.65,203.68,203.35,203.54,33600.0,174.0147,174.0404,173.7584,173.9207,33600.0
2013-04-19 14:50:00,203.53,203.78,203.52,203.55,40900.0,173.9122,174.1258,173.9036,173.9293,40900.0
2013-04-19 15:00:00,203.53,203.81,203.37,203.72,27900.0,173.9122,174.1514,173.7755,174.0745,27900.0
2013-04-19 15:10:00,203.66,203.78,203.63,203.71,33800.0,174.0233,174.1258,173.9976,174.066,33800.0
2013-04-19 15:20:00,203.69,203.96,203.67,203.89,34700.0,174.0489,174.2796,174.0318,174.2198,34700.0
2013-04-19 15:30:00,203.88,204.03,203.86,203.89,46900.0,174.2112,174.3394,174.1942,174.2198,46900.0
2013-04-19 15:40:00,203.92,204.11,203.88,203.99,85800.0,174.2454,174.4078,174.2112,174.3052,85800.0
2013-04-19 15:50:00,203.98,204.14,203.87,204.05,278500.0,174.2967,174.4334,174.2027,174.3565,278500.0
2013-04-22 09:30:00,204.22,204.54,203.15,203.24,117400.0,174.5018,174.7752,173.5875,173.6644,117400.0
2013-04-22 09:40:00,203.24,203.38,202.75,202.78,56600.0,173.6644,173.784,173.2457,173.2713,56600.0
2013-04-22 09:50:00,202.7,202.97,202.34,202.93,44500.0,173.203,173.4337,172.8953,173.3995,44500.0
2013-04-22 10:00:00,202.9,202.92,202.14,202.15,44000.0,173.3739,173.3909,172.7245,172.733,44000.0
2013-04-22 10:10:00,202.14,202.46,201.81,202.42,45100.0,172.7245,172.9979,172.4425,172.9637,45100.0
2013-04-22 10:20:00,202.4,202.66,202.25,202.66,31200.0,172.9466,173.1688,172.8184,173.1688,31200.0
2013-04-22 10:30:00,202.66,202.72,202.23,202.57,30800.0,173.1688,173.2201,172.8014,173.0919,30800.0
2013-04-22 10:40:00,202.55,203.1,202.48,203.06,35200.0,173.0748,173.5448,173.015,173.5106,35200.0
2013-04-22 10:50:00,203.09,203.15,202.91,203.05,6800.0,173.5362,173.5875,173.3824,173.502,6800.0
2013-04-22 11:00:00,203.06,203.15,202.9,203.05,16600.0,173.5106,173.5875,173.3739,173.502,16600.0
2013-04-22 11:10:00,203.04,203.11,202.82,203.04,9200.0,173.4935,173.5533,173.3055,173.4935,9200.0
2013-04-22 11:20:00,203.04,203.22,202.93,203.16,22400.0,173.4935,173.6473,173.3995,173.596,22400.0
2013-04-22 11:30:00,203.19,203.52,203.17,203.49,21300.0,173.6217,173.9036,173.6046,173.878,21300.0
2013-04-22 11:40:00,203.54,203.58,203.39,203.39,12300.0,173.9207,173.9549,173.7926,173.7926,12300.0
2013-04-22 11:50:00,203.37,203.67,203.37,203.6,14900.0,173.7755,174.0318,173.7755,173.972,14900.0
2013-04-22 12:00:00,203.63,204.14,203.63,204.14,7500.0,173.9976,174.4334,173.9976,174.4334,7500.0
2013-04-22 12:10:00,204.15,204.15,203.9,203.9,4900.0,174.442,174.442,174.2283,174.2283,4900.0
2013-04-22 12:20:00,203.88,203.95,203.84,203.94,5700.0,174.2112,174.2711,174.1771,174.2625,5700.0
2013-04-22 12:30:00,203.93,204.16,203.87,204.13,9400.0,174.254,174.4505,174.2027,174.4249,9400.0
2013-04-22 12:40:00,204.2,204.25,204.03,204.08,10500.0,174.4847,174.5274,174.3394,174.3821,10500.0
2013-04-22 12:50:00,204.14,204.14,203.97,204.04,9800.0,174.4334,174.4334,174.2881,174.348,9800.0
2013-04-22 13:00:00,204.05,204.05,203.87,203.98,4600.0,174.3565,174.3565,174.2027,174.2967,4600.0
2013-04-22 13:10:00,204.0,204.01,203.85,203.86,7000.0,174.3138,174.3223,174.1856,174.1942,7000.0
2013-04-22 13:20:00,203.87,203.97,203.86,203.97,15300.0,174.2027,174.2881,174.1942,174.2881,15300.0
2013-04-22 13:30:00,203.97,204.15,203.91,204.12,16600.0,174.2881,174.442,174.2369,174.4163,16600.0
2013-04-22 13:40:00,204.1,204.42,204.1,204.27,23700.0,174.3992,174.6727,174.3992,174.5445,23700.0
2013-04-22 13:50:00,204.23,204.27,204.08,204.14,5900.0,174.5103,174.5445,174.3821,174.4334,5900.0
2013-04-22 14:00:00,204.16,204.41,204.16,204.36,10000.0,174.4505,174.6641,174.4505,174.6214,10000.0
2013-04-22 14:10:00,204.39,204.75,204.3,204.69,19800.0,174.647,174.9546,174.5701,174.9034,19800.0
2013-04-22 14:20:00,204.69,204.95,204.68,204.86,15600.0,174.9034,175.1255,174.8948,175.0486,15600.0
2013-04-22 14:30:00,204.88,205.02,204.83,205.0,16100.0,175.0657,175.1854,175.023,175.1683,16100.0
2013-04-22 14:40:00,205.06,205.17,204.78,204.83,14300.0,175.2195,175.3135,174.9803,175.023,14300.0
2013-04-22 14:50:00,204.78,204.92,204.7,204.71,12800.0,174.9803,175.0999,174.9119,174.9205,12800.0
2013-04-22 15:00:00,204.71,204.78,204.64,204.64,12200.0,174.9205,174.9803,174.8607,174.8607,12200.0
2013-04-22 15:10:00,204.63,204.76,204.59,204.63,8800.0,174.8521,174.9632,174.8179,174.8521,8800.0
2013-04-22 15:20:00,204.6,204.74,204.56,204.65,17800.0,174.8265,174.9461,174.7923,174.8692,17800.0
2013-04-22 15:30:00,204.64,204.88,204.59,204.88,52000.0,174.8607,175.0657,174.8179,175.0657,52000.0
2013-04-22 15:40:00,204.83,204.84,204.61,204.69,27200.0,175.023,175.0315,174.835,174.9034,27200.0
2013-04-22 15:50:00,204.68,204.69,204.42,204.6,203800.0,174.8948,174.9034,174.6727,174.8265,203800.0
2013-04-23 09:30:00,205.78,206.35,205.52,206.35,81300.0,175.8348,176.3218,175.6126,176.3218,81300.0
2013-04-23 09:40:00,206.37,206.55,206.1,206.48,63300.0,176.3389,176.4927,176.1082,176.4329,63300.0
2013-04-23 09:50:00,206.54,206.67,206.31,206.33,34100.0,176.4842,176.5952,176.2876,176.3047,34100.0
2013-04-23 10:00:00,206.35,206.56,206.04,206.04,31300.0,176.3218,176.5013,176.0569,176.0569,31300.0
2013-04-23 10:10:00,206.13,206.57,206.13,206.53,25400.0,176.1338,176.5098,176.1338,176.4756,25400.0
2013-04-23 10:20:00,206.57,206.67,206.43,206.45,34600.0,176.5098,176.5952,176.3902,176.4073,34600.0
2013-04-23 10:30:00,206.5,206.62,206.38,206.43,18600.0,176.45,176.5525,176.3474,176.3902,18600.0
2013-04-23 10:40:00,206.48,206.73,206.47,206.61,8700.0,176.4329,176.6465,176.4243,176.544,8700.0
2013-04-23 10:50:00,206.58,206.7,206.54,206.55,8000.0,176.5183,176.6209,176.4842,176.4927,8000.0
2013-04-23 11:00:00,206.54,206.91,206.54,206.84,14500.0,176.4842,176.8003,176.4842,176.7405,14500.0
2013-04-23 11:10:00,206.84,206.87,206.64,206.83,19300.0,176.7405,176.7661,176.5696,176.732,19300.0
2013-04-23 11:20:00,206.86,206.97,206.77,206.81,13100.0,176.7576,176.8516,176.6807,176.7149,13100.0
2013-04-23 11:30:00,206.78,206.98,206.77,206.9,7100.0,176.6892,176.8601,176.6807,176.7918,7100.0
2013-04-23 11:40:00,206.89,207.02,206.87,207.0,7400.0,176.7832,176.8943,176.7661,176.8772,7400.0
2013-04-23 11:50:00,207.0,207.07,206.87,207.05,9900.0,176.8772,176.937,176.7661,176.9199,9900.0
2013-04-23 12:00:00,207.07,207.07,206.88,206.91,7500.0,176.937,176.937,176.7747,176.8003,7500.0
2013-04-23 12:10:00,206.86,206.89,206.73,206.87,16900.0,176.7576,176.7832,176.6465,176.7661,16900.0
2013-04-23 12:20:00,206.89,207.03,206.89,206.96,10900.0,176.7832,176.9029,176.7832,176.843,10900.0
2013-04-23 12:30:00,206.96,207.03,206.91,206.99,13400.0,176.843,176.9029,176.8003,176.8687,13400.0
2013-04-23 12:40:00,206.99,207.05,206.83,206.83,12400.0,176.8687,176.9199,176.732,176.732,12400.0
2013-04-23 12:50:00,206.81,206.91,206.76,206.89,29700.0,176.7149,176.8003,176.6721,176.7832,29700.0
2013-04-23 13:00:00,206.88,206.88,205.22,205.23,130900.0,176.7747,176.7747,175.3562,175.3648,130900.0
2013-04-23 13:10:00,205.23,206.88,204.86,206.84,186900.0,175.3648,176.7747,175.0486,176.7405,186900.0
2013-04-23 13:20:00,206.82,206.93,206.5,206.51,22900.0,176.7234,176.8174,176.45,176.4585,22900.0
2013-04-23 13:30:00,206.58,206.63,206.3,206.34,16200.0,176.5183,176.5611,176.2791,176.3133,16200.0
2013-04-23 13:40:00,206.38,206.52,206.28,206.47,12800.0,176.3474,176.4671,176.262,176.4243,12800.0
2013-04-23 13:50:00,206.5,206.65,206.47,206.6,19700.0,176.45,176.5782,176.4243,176.5354,19700.0
2013-04-23 14:00:00,206.56,206.64,206.53,206.57,12100.0,176.5013,176.5696,176.4756,176.5098,12100.0
2013-04-23 14:10:00,206.53,206.53,206.24,206.25,32900.0,176.4756,176.4756,176.2278,176.2364,32900.0
2013-04-23 14:20:00,206.24,206.38,206.14,206.14,27800.0,176.2278,176.3474,176.1424,176.1424,27800.0
2013-04-23 14:30:00,206.08,206.23,205.94,206.14,19800.0,176.0911,176.2193,175.9715,176.1424,19800.0
2013-04-23 14:40:00,206.18,206.31,206.04,206.31,12800.0,176.1765,176.2876,176.0569,176.2876,12800.0
2013-04-23 14:50:00,206.33,206.47,206.28,206.45,12700.0,176.3047,176.4243,176.262,176.4073,12700.0
2013-04-23 15:00:00,206.46,206.68,206.44,206.6,45600.0,176.4158,176.6038,176.3987,176.5354,45600.0
2013-04-23 15:10:00,206.61,206.66,206.33,206.4,73700.0,176.544,176.5867,176.3047,176.3645,73700.0
2013-04-23 15:20:00,206.41,206.67,206.37,206.57,46200.0,176.3731,176.5952,176.3389,176.5098,46200.0
2013-04-23 15:30:00,206.57,206.67,206.56,206.61,38300.0,176.5098,176.5952,176.5013,176.544,38300.0
2013-04-23 15:40:00,206.61,206.71,206.45,206.71,62500.0,176.544,176.6294,176.4073,176.6294,62500.0
2013-04-23 15:50:00,206.71,206.94,206.62,206.89,157800.0,176.6294,176.826,176.5525,176.7832,157800.0
2013-04-24 09:30:00,206.82,207.58,206.73,207.53,55100.0,176.7234,177.3728,176.6465,177.3301,55100.0
2013-04-24 09:40:00,207.49,207.53,207.0,207.45,41800.0,177.2959,177.3301,176.8772,177.2617,41800.0
2013-04-24 09:50:00,207.43,207.52,207.2,207.3,22100.0,177.2446,177.3216,177.0481,177.1336,22100.0
2013-04-24 10:00:00,207.37,207.48,207.05,207.08,20200.0,177.1934,177.2874,176.9199,176.9456,20200.0
2013-04-24 10:10:00,207.08,207.13,206.78,206.9,44000.0,176.9456,176.9883,176.6892,176.7918,44000.0
2013-04-24 10:20:00,206.86,206.96,206.46,206.78,47100.0,176.7576,176.843,176.4158,176.6892,47100.0
2013-04-24 10:30:00,206.77,207.11,206.77,206.93,74600.0,176.6807,176.9712,176.6807,176.8174,74600.0
2013-04-24 10:40:00,206.97,207.27,206.94,207.23,17000.0,176.8516,177.1079,176.826,177.0738,17000.0
2013-04-24 10:50:00,207.22,207.33,207.03,207.18,23400.0,177.0652,177.1592,176.9029,177.031,23400.0
2013-04-24 11:00:00,207.22,207.26,206.75,206.76,488400.0,177.0652,177.0994,176.6636,176.6721,488400.0
2013-04-24 11:10:00,206.68,206.88,206.63,206.84,34600.0,176.6038,176.7747,176.5611,176.7405,34600.0
2013-04-24 11:20:00,206.84,207.01,206.79,206.99,27700.0,176.7405,176.8858,176.6978,176.8687,27700.0
2013-04-24 11:30:00,207.01,207.12,206.84,206.86,27000.0,176.8858,176.9798,176.7405,176.7576,27000.0
2013-04-24 11:40:00,206.84,207.25,206.84,207.21,60200.0,176.7405,177.0908,176.7405,177.0567,60200.0
2013-04-24 11:50:00,207.2,207.33,207.19,207.23,31900.0,177.0481,177.1592,177.0396,177.0738,31900.0
2013-04-24 12:00:00,207.19,207.19,207.07,207.16,15900.0,177.0396,177.0396,176.937,177.0139,15900.0
2013-04-24 12:10:00,207.14,207.17,206.99,207.05,11400.0,176.9968,177.0225,176.8687,176.9199,11400.0
2013-04-24 12:20:00,207.05,207.14,207.0,207.12,8200.0,176.9199,176.9968,176.8772,176.9798,8200.0
2013-04-24 12:30:00,207.11,207.21,206.92,206.94,26200.0,176.9712,177.0567,176.8089,176.826,26200.0
2013-04-24 12:40:00,206.89,207.01,206.8,206.94,8000.0,176.7832,176.8858,176.7063,176.826,8000.0
2013-04-24 12:50:00,206.93,207.07,206.92,207.03,19400.0,176.8174,176.937,176.8089,176.9029,19400.0
2013-04-24 13:00:00,207.05,207.34,207.05,207.32,40000.0,176.9199,177.1677,176.9199,177.1507,40000.0
2013-04-24 13:10:00,207.33,207.56,207.33,207.55,18300.0,177.1592,177.3557,177.1592,177.3472,18300.0
2013-04-24 13:20:00,207.51,207.56,207.46,207.52,8600.0,177.313,177.3557,177.2703,177.3216,8600.0
2013-04-24 13:30:00,207.51,207.54,207.42,207.46,8900.0,177.313,177.3386,177.2361,177.2703,8900.0
2013-04-24 13:40:00,207.46,207.48,207.37,207.42,19200.0,177.2703,177.2874,177.1934,177.2361,19200.0
2013-04-24 13:50:00,207.39,207.43,207.34,207.37,18000.0,177.2105,177.2446,177.1677,177.1934,18000.0
2013-04-24 14:00:00,207.38,207.57,207.38,207.4,22600.0,177.2019,177.3643,177.2019,177.219,22600.0
2013-04-24 14:10:00,207.44,207.7,207.44,207.68,29700.0,177.2532,177.4754,177.2532,177.4583,29700.0
2013-04-24 14:20:00,207.7,207.77,207.66,207.71,19800.0,177.4754,177.5352,177.4412,177.4839,19800.0
2013-04-24 14:30:00,207.73,207.75,207.64,207.73,5300.0,177.501,177.5181,177.4241,177.501,5300.0
2013-04-24 14:40:00,207.76,207.76,207.56,207.56,8800.0,177.5266,177.5266,177.3557,177.3557,8800.0
2013-04-24 14:50:00,207.6,207.71,207.54,207.69,7500.0,177.3899,177.4839,177.3386,177.4668,7500.0
2013-04-24 15:00:00,207.72,207.79,207.67,207.76,11500.0,177.4924,177.5523,177.4497,177.5266,11500.0
2013-04-24 15:10:00,207.76,207.76,207.6,207.71,18800.0,177.5266,177.5266,177.3899,177.4839,18800.0
2013-04-24 15:20:00,207.68,207.77,207.62,207.69,32100.0,177.4583,177.5352,177.407,177.4668,32100.0
2013-04-24 15:30:00,207.68,207.78,207.52,207.64,26000.0,177.4583,177.5437,177.3216,177.4241,26000.0
2013-04-24 15:40:00,207.66,207.72,207.52,207.56,40400.0,177.4412,177.4924,177.3216,177.3557,40400.0
2013-04-24 15:50:00,207.56,207.63,207.38,207.46,180300.0,177.3557,177.4155,177.2019,177.2703,180300.0
2013-04-25 09:30:00,208.22,208.26,207.84,208.14,67200.0,177.9197,177.9539,177.595,177.8513,67200.0
2013-04-25 09:40:00,208.15,208.22,207.83,208.02,44500.0,177.8599,177.9197,177.5864,177.7488,44500.0
2013-04-25 09:50:00,208.1,208.85,208.06,208.69,73800.0,177.8171,178.458,177.783,178.3213,73800.0
2013-04-25 10:00:00,208.72,208.99,208.69,208.95,35600.0,178.3469,178.5776,178.3213,178.5435,35600.0
2013-04-25 10:10:00,208.91,208.97,208.7,208.8,12200.0,178.5093,178.5605,178.3298,178.4153,12200.0
2013-04-25 10:20:00,208.86,209.19,208.78,209.07,17300.0,178.4666,178.7485,178.3982,178.646,17300.0
2013-04-25 10:30:00,209.11,209.11,208.89,208.93,49900.0,178.6802,178.6802,178.4922,178.5264,49900.0
2013-04-25 10:40:00,208.95,209.09,208.94,209.0,79900.0,178.5435,178.6631,178.5349,178.5862,79900.0
2013-04-25 10:50:00,209.0,209.24,209.0,209.22,77400.0,178.5862,178.7913,178.5862,178.7742,77400.0
2013-04-25 11:00:00,209.23,209.37,209.17,209.21,15000.0,178.7827,178.9023,178.7314,178.7656,15000.0
2013-04-25 11:10:00,209.21,209.24,209.07,209.15,21700.0,178.7656,178.7913,178.646,178.7144,21700.0
2013-04-25 11:20:00,209.13,209.29,209.13,209.23,6700.0,178.6973,178.834,178.6973,178.7827,6700.0
2013-04-25 11:30:00,209.16,209.42,209.15,209.32,12700.0,178.7229,178.9451,178.7144,178.8596,12700.0
2013-04-25 11:40:00,209.31,209.32,209.06,209.09,7000.0,178.8511,178.8596,178.6374,178.6631,7000.0
2013-04-25 11:50:00,209.08,209.08,208.9,209.0,6700.0,178.6545,178.6545,178.5007,178.5862,6700.0
2013-04-25 12:00:00,209.01,209.15,209.0,209.12,5500.0,178.5947,178.7144,178.5862,178.6887,5500.0
2013-04-25 12:10:00,209.12,209.23,209.03,209.04,15100.0,178.6887,178.7827,178.6118,178.6204,15100.0
2013-04-25 12:20:00,209.03,209.03,208.78,208.81,14200.0,178.6118,178.6118,178.3982,178.4238,14200.0
2013-04-25 12:30:00,208.87,209.04,208.86,209.04,3700.0,178.4751,178.6204,178.4666,178.6204,3700.0
2013-04-25 12:40:00,209.02,209.17,209.02,209.17,5400.0,178.6033,178.7314,178.6033,178.7314,5400.0
2013-04-25 12:50:00,209.13,209.27,209.13,209.26,3600.0,178.6973,178.8169,178.6973,178.8083,3600.0
2013-04-25 13:00:00,209.24,209.3,209.19,209.19,5000.0,178.7913,178.8425,178.7485,178.7485,5000.0
2013-04-25 13:10:00,209.2,209.44,209.2,209.41,3600.0,178.7571,178.9622,178.7571,178.9365,3600.0
2013-04-25 13:20:00,209.42,209.53,209.37,209.5,26900.0,178.9451,179.0391,178.9023,179.0134,26900.0
2013-04-25 13:30:00,209.5,209.54,209.45,209.51,11400.0,179.0134,179.0476,178.9707,179.022,11400.0
2013-04-25 13:40:00,209.47,209.47,209.38,209.41,6700.0,178.9878,178.9878,178.9109,178.9365,6700.0
2013-04-25 13:50:00,209.4,209.52,209.4,209.52,6000.0,178.928,179.0305,178.928,179.0305,6000.0
2013-04-25 14:00:00,209.48,209.61,209.47,209.54,5600.0,178.9963,179.1074,178.9878,179.0476,5600.0
2013-04-25 14:10:00,209.53,209.56,209.44,209.45,2100.0,179.0391,179.0647,178.9622,178.9707,2100.0
2013-04-25 14:20:00,209.46,209.5,209.42,209.42,19800.0,178.9792,179.0134,178.9451,178.9451,19800.0
2013-04-25 14:30:00,209.41,209.44,209.31,209.42,6500.0,178.9365,178.9622,178.8511,178.9451,6500.0
2013-04-25 14:40:00,209.42,209.56,209.25,209.25,12300.0,178.9451,179.0647,178.7998,178.7998,12300.0
2013-04-25 14:50:00,209.25,209.25,208.95,209.02,20600.0,178.7998,178.7998,178.5435,178.6033,20600.0
2013-04-25 15:00:00,209.06,209.06,208.61,208.84,43100.0,178.6374,178.6374,178.2529,178.4495,43100.0
2013-04-25 15:10:00,208.82,208.91,208.52,208.61,31000.0,178.4324,178.5093,178.176,178.2529,31000.0
2013-04-25 15:20:00,208.65,208.76,208.56,208.67,31700.0,178.2871,178.3811,178.2102,178.3042,31700.0
2013-04-25 15:30:00,208.66,208.88,208.63,208.87,21900.0,178.2957,178.4836,178.27,178.4751,21900.0
2013-04-25 15:40:00,208.87,208.93,208.8,208.9,40900.0,178.4751,178.5264,178.4153,178.5007,40900.0
2013-04-25 15:50:00,208.9,208.9,208.48,208.58,174100.0,178.5007,178.5007,178.1419,178.2273,174100.0
2013-04-26 09:30:00,208.25,208.49,207.93,207.93,50400.0,177.9453,178.1504,177.6719,177.6719,50400.0
2013-04-26 09:40:00,207.92,208.32,207.9,208.24,26300.0,177.6633,178.0051,177.6463,177.9368,26300.0
2013-04-26 09:50:00,208.26,208.6,208.26,208.51,40300.0,177.9539,178.2444,177.9539,178.1675,40300.0
2013-04-26 10:00:00,208.51,208.72,208.05,208.05,27200.0,178.1675,178.3469,177.7744,177.7744,27200.0
2013-04-26 10:10:00,208.09,208.26,207.69,207.97,42100.0,177.8086,177.9539,177.4668,177.7061,42100.0
2013-04-26 10:20:00,207.9,208.1,207.7,208.08,23300.0,177.6463,177.8171,177.4754,177.8001,23300.0
2013-04-26 10:30:00,208.04,208.05,207.77,207.87,36600.0,177.7659,177.7744,177.5352,177.6206,36600.0
2013-04-26 10:40:00,207.92,208.03,207.76,207.89,31000.0,177.6633,177.7573,177.5266,177.6377,31000.0
2013-04-26 10:50:00,207.81,207.81,207.43,207.58,19900.0,177.5694,177.5694,177.2446,177.3728,19900.0
2013-04-26 11:00:00,207.57,207.75,207.53,207.58,25400.0,177.3643,177.5181,177.3301,177.3728,25400.0
2013-04-26 11:10:00,207.61,207.84,207.58,207.76,21200.0,177.3985,177.595,177.3728,177.5266,21200.0
2013-04-26 11:20:00,207.67,207.78,207.53,207.64,19400.0,177.4497,177.5437,177.3301,177.4241,19400.0
2013-04-26 11:30:00,207.65,207.68,207.27,207.38,27700.0,177.4326,177.4583,177.1079,177.2019,27700.0
2013-04-26 11:40:00,207.35,207.43,207.15,207.21,15200.0,177.1763,177.2446,177.0054,177.0567,15200.0
2013-04-26 11:50:00,207.15,207.24,207.1,207.23,8600.0,177.0054,177.0823,176.9627,177.0738,8600.0
2013-04-26 12:00:00,207.13,207.3,206.95,207.25,15100.0,176.9883,177.1336,176.8345,177.0908,15100.0
2013-04-26 12:10:00,207.22,207.24,207.05,207.2,10600.0,177.0652,177.0823,176.9199,177.0481,10600.0
2013-04-26 12:20:00,207.13,207.18,206.97,207.03,10300.0,176.9883,177.031,176.8516,176.9029,10300.0
2013-04-26 12:30:00,206.99,207.09,206.96,207.02,10500.0,176.8687,176.9541,176.843,176.8943,10500.0
2013-04-26 12:40:00,206.99,207.11,206.92,207.11,12500.0,176.8687,176.9712,176.8089,176.9712,12500.0
2013-04-26 12:50:00,207.12,207.25,207.1,207.16,10300.0,176.9798,177.0908,176.9627,177.0139,10300.0
2013-04-26 13:00:00,207.14,207.18,207.04,207.18,3700.0,176.9968,177.031,176.9114,177.031,3700.0
2013-04-26 13:10:00,207.18,207.29,207.17,207.25,5500.0,177.031,177.125,177.0225,177.0908,5500.0
2013-04-26 13:20:00,207.3,207.58,207.25,207.52,15000.0,177.1336,177.3728,177.0908,177.3216,15000.0
2013-04-26 13:30:00,207.52,207.54,207.41,207.45,7100.0,177.3216,177.3386,177.2276,177.2617,7100.0
2013-04-26 13:40:00,207.39,207.77,207.37,207.65,18100.0,177.2105,177.5352,177.1934,177.4326,18100.0
2013-04-26 13:50:00,207.65,207.66,207.52,207.59,13000.0,177.4326,177.4412,177.3216,177.3814,13000.0
2013-04-26 14:00:00,207.54,207.66,207.49,207.51,11500.0,177.3386,177.4412,177.2959,177.313,11500.0
2013-04-26 14:10:00,207.56,207.56,207.4,207.47,8700.0,177.3557,177.3557,177.219,177.2788,8700.0
2013-04-26 14:20:00,207.46,207.54,207.33,207.43,16100.0,177.2703,177.3386,177.1592,177.2446,16100.0
2013-04-26 14:30:00,207.42,207.49,207.38,207.48,4700.0,177.2361,177.2959,177.2019,177.2874,4700.0
2013-04-26 14:40:00,207.52,207.59,207.4,207.56,11200.0,177.3216,177.3814,177.219,177.3557,11200.0
2013-04-26 14:50:00,207.63,207.63,207.47,207.52,11900.0,177.4155,177.4155,177.2788,177.3216,11900.0
2013-04-26 15:00:00,207.49,207.84,207.49,207.84,23900.0,177.2959,177.595,177.2959,177.595,23900.0
2013-04-26 15:10:00,207.81,207.86,207.73,207.79,6300.0,177.5694,177.6121,177.501,177.5523,6300.0
2013-04-26 15:20:00,207.8,207.91,207.75,207.87,8900.0,177.5608,177.6548,177.5181,177.6206,8900.0
2013-04-26 15:30:00,207.86,207.93,207.77,207.78,24900.0,177.6121,177.6719,177.5352,177.5437,24900.0
2013-04-26 15:40:00,207.82,207.89,207.65,207.8,27000.0,177.5779,177.6377,177.4326,177.5608,27000.0
2013-04-26 15:50:00,207.79,207.79,207.57,207.7,98000.0,177.5523,177.5523,177.3643,177.4754,98000.0
2013-04-29 09:30:00,208.38,208.69,208.05,208.08,79200.0,178.0564,178.3213,177.7744,177.8001,79200.0
2013-04-29 09:40:00,208.15,208.39,208.05,208.31,89600.0,177.8599,178.0649,177.7744,177.9966,89600.0
2013-04-29 09:50:00,208.26,208.58,208.26,208.55,27300.0,177.9539,178.2273,177.9539,178.2017,27300.0
2013-04-29 10:00:00,208.62,209.31,208.53,209.28,45900.0,178.2615,178.8511,178.1846,178.8254,45900.0
2013-04-29 10:10:00,209.31,209.33,209.01,209.04,55600.0,178.8511,178.8682,178.5947,178.6204,55600.0
2013-04-29 10:20:00,209.09,209.17,208.98,209.07,27000.0,178.6631,178.7314,178.5691,178.646,27000.0
2013-04-29 10:30:00,209.05,209.05,208.9,208.94,47800.0,178.6289,178.6289,178.5007,178.5349,47800.0
2013-04-29 10:40:00,208.94,209.15,208.91,209.12,21700.0,178.5349,178.7144,178.5093,178.6887,21700.0
2013-04-29 10:50:00,209.08,209.19,209.05,209.12,16800.0,178.6545,178.7485,178.6289,178.6887,16800.0
2013-04-29 11:00:00,209.15,209.17,209.01,209.01,15400.0,178.7144,178.7314,178.5947,178.5947,15400.0
2013-04-29 11:10:00,209.0,209.09,208.95,208.99,17000.0,178.5862,178.6631,178.5435,178.5776,17000.0
2013-04-29 11:20:00,209.04,209.22,209.03,209.16,18200.0,178.6204,178.7742,178.6118,178.7229,18200.0
2013-04-29 11:30:00,209.14,209.2,209.07,209.09,10200.0,178.7058,178.7571,178.646,178.6631,10200.0
2013-04-29 11:40:00,209.09,209.19,209.06,209.14,19200.0,178.6631,178.7485,178.6374,178.7058,19200.0
2013-04-29 11:50:00,209.14,209.22,209.11,209.22,26000.0,178.7058,178.7742,178.6802,178.7742,26000.0
2013-04-29 12:00:00,209.24,209.55,209.18,209.44,42400.0,178.7913,179.0561,178.74,178.9622,42400.0
2013-04-29 12:10:00,209.44,209.48,209.38,209.39,8400.0,178.9622,178.9963,178.9109,178.9194,8400.0
2013-04-29 12:20:00,209.39,209.55,209.39,209.49,15800.0,178.9194,179.0561,178.9194,179.0049,15800.0
2013-04-29 12:30:00,209.52,209.55,209.44,209.5,11400.0,179.0305,179.0561,178.9622,179.0134,11400.0
2013-04-29 12:40:00,209.51,209.56,209.41,209.44,19000.0,179.022,179.0647,178.9365,178.9622,19000.0
2013-04-29 12:50:00,209.45,209.47,209.36,209.36,13900.0,178.9707,178.9878,178.8938,178.8938,13900.0
2013-04-29 13:00:00,209.34,209.35,209.21,209.24,7800.0,178.8767,178.8852,178.7656,178.7913,7800.0
2013-04-29 13:10:00,209.27,209.33,209.23,209.32,9100.0,178.8169,178.8682,178.7827,178.8596,9100.0
2013-04-29 13:20:00,209.3,209.33,209.22,209.28,12000.0,178.8425,178.8682,178.7742,178.8254,12000.0
2013-04-29 13:30:00,209.25,209.28,209.22,209.27,4900.0,178.7998,178.8254,178.7742,178.8169,4900.0
2013-04-29 13:40:00,209.26,209.46,209.25,209.45,11800.0,178.8083,178.9792,178.7998,178.9707,11800.0
2013-04-29 13:50:00,209.44,209.53,209.4,209.49,14000.0,178.9622,179.0391,178.928,179.0049,14000.0
2013-04-29 14:00:00,209.47,209.56,209.47,209.53,79100.0,178.9878,179.0647,178.9878,179.0391,79100.0
2013-04-29 14:10:00,209.54,209.58,209.45,209.45,24300.0,179.0476,179.0818,178.9707,178.9707,24300.0
2013-04-29 14:20:00,209.47,209.64,209.46,209.62,40200.0,178.9878,179.133,178.9792,179.116,40200.0
2013-04-29 14:30:00,209.61,209.64,209.48,209.48,13600.0,179.1074,179.133,178.9963,178.9963,13600.0
2013-04-29 14:40:00,209.5,209.59,209.5,209.53,7900.0,179.0134,179.0903,179.0134,179.0391,7900.0
2013-04-29 14:50:00,209.56,209.58,209.46,209.51,17600.0,179.0647,179.0818,178.9792,179.022,17600.0
2013-04-29 15:00:00,209.52,209.52,209.14,209.18,20900.0,179.0305,179.0305,178.7058,178.74,20900.0
2013-04-29 15:10:00,209.21,209.27,209.16,209.2,8500.0,178.7656,178.8169,178.7229,178.7571,8500.0
2013-04-29 15:20:00,209.2,209.38,209.18,209.33,11400.0,178.7571,178.9109,178.74,178.8682,11400.0
2013-04-29 15:30:00,209.31,209.48,209.29,209.39,33100.0,178.8511,178.9963,178.834,178.9194,33100.0
2013-04-29 15:40:00,209.4,209.45,209.31,209.34,67600.0,178.928,178.9707,178.8511,178.8767,67600.0
2013-04-29 15:50:00,209.34,209.34,209.04,209.26,182200.0,178.8767,178.8767,178.6204,178.8083,182200.0
2013-04-30 09:30:00,209.3,209.72,209.08,209.65,70800.0,178.8425,179.2014,178.6545,179.1416,70800.0
2013-04-30 09:40:00,209.67,209.68,208.95,209.29,32100.0,179.1587,179.1672,178.5435,178.834,32100.0
2013-04-30 09:50:00,209.28,209.32,208.79,208.86,23200.0,178.8254,178.8596,178.4067,178.4666,23200.0
2013-04-30 10:00:00,208.86,209.25,208.61,208.96,69700.0,178.4666,178.7998,178.2529,178.552,69700.0
2013-04-30 10:10:00,208.92,209.27,208.89,209.07,17800.0,178.5178,178.8169,178.4922,178.646,17800.0
2013-04-30 10:20:00,209.09,209.28,209.02,209.03,13000.0,178.6631,178.8254,178.6033,178.6118,13000.0
2013-04-30 10:30:00,209.01,209.27,208.93,209.2,57500.0,178.5947,178.8169,178.5264,178.7571,57500.0
2013-04-30 10:40:00,209.19,209.52,209.19,209.49,35600.0,178.7485,179.0305,178.7485,179.0049,35600.0
2013-04-30 10:50:00,209.51,209.61,209.44,209.48,21700.0,179.022,179.1074,178.9622,178.9963,21700.0
2013-04-30 11:00:00,209.5,209.64,209.44,209.61,16000.0,179.0134,179.133,178.9622,179.1074,16000.0
2013-04-30 11:10:00,209.63,209.67,209.45,209.59,16200.0,179.1245,179.1587,178.9707,179.0903,16200.0
2013-04-30 11:20:00,209.59,209.68,209.49,209.56,20000.0,179.0903,179.1672,179.0049,179.0647,20000.0
2013-04-30 11:30:00,209.57,209.9,209.56,209.84,39700.0,179.0732,179.3552,179.0647,179.3039,39700.0
2013-04-30 11:40:00,209.84,209.98,209.79,209.88,41900.0,179.3039,179.4236,179.2612,179.3381,41900.0
2013-04-30 11:50:00,209.9,210.18,209.88,210.08,44000.0,179.3552,179.5945,179.3381,179.509,44000.0
2013-04-30 12:00:00,210.08,210.13,209.97,210.11,22900.0,179.509,179.5517,179.415,179.5347,22900.0
2013-04-30 12:10:00,210.1,210.14,209.91,209.96,17200.0,179.5261,179.5603,179.3638,179.4065,17200.0
2013-04-30 12:20:00,209.98,210.01,209.85,209.91,21900.0,179.4236,179.4492,179.3125,179.3638,21900.0
2013-04-30 12:30:00,209.91,210.03,209.88,210.02,26200.0,179.3638,179.4663,179.3381,179.4577,26200.0
2013-04-30 12:40:00,210.05,210.34,210.0,210.31,25600.0,179.4834,179.7312,179.4407,179.7055,25600.0
2013-04-30 12:50:00,210.31,210.4,210.27,210.38,17800.0,179.7055,179.7825,179.6714,179.7654,17800.0
2013-04-30 13:00:00,210.38,210.39,210.22,210.34,13200.0,179.7654,179.7739,179.6286,179.7312,13200.0
2013-04-30 13:10:00,210.32,210.34,210.24,210.33,14200.0,179.7141,179.7312,179.6457,179.7226,14200.0
2013-04-30 13:20:00,210.33,210.34,210.24,210.29,13700.0,179.7226,179.7312,179.6457,179.6885,13700.0
2013-04-30 13:30:00,210.28,210.32,210.25,210.28,24300.0,179.6799,179.7141,179.6543,179.6799,24300.0
2013-04-30 13:40:00,210.29,210.34,210.21,210.31,35500.0,179.6885,179.7312,179.6201,179.7055,35500.0
2013-04-30 13:50:00,210.32,210.33,210.24,210.25,10800.0,179.7141,179.7226,179.6457,179.6543,10800.0
2013-04-30 14:00:00,210.25,210.26,209.92,209.92,31300.0,179.6543,179.6628,179.3723,179.3723,31300.0
2013-04-30 14:10:00,209.93,210.08,209.9,210.05,43800.0,179.3808,179.509,179.3552,179.4834,43800.0
2013-04-30 14:20:00,210.06,210.2,210.01,210.17,25200.0,179.4919,179.6116,179.4492,179.5859,25200.0
2013-04-30 14:30:00,210.18,210.18,209.88,210.08,19200.0,179.5945,179.5945,179.3381,179.509,19200.0
2013-04-30 14:40:00,210.09,210.17,210.04,210.06,22700.0,179.5176,179.5859,179.4748,179.4919,22700.0
2013-04-30 14:50:00,210.07,210.13,209.98,210.11,25600.0,179.5005,179.5517,179.4236,179.5347,25600.0
2013-04-30 15:00:00,210.1,210.12,209.93,209.96,24600.0,179.5261,179.5432,179.3808,179.4065,24600.0
2013-04-30 15:10:00,209.95,210.11,209.91,210.03,40300.0,179.3979,179.5347,179.3638,179.4663,40300.0
2013-04-30 15:20:00,210.03,210.18,210.0,210.16,45600.0,179.4663,179.5945,179.4407,179.5774,45600.0
2013-04-30 15:30:00,210.18,210.4,210.09,210.38,104500.0,179.5945,179.7825,179.5176,179.7654,104500.0
2013-04-30 15:40:00,210.34,210.49,210.28,210.47,95300.0,179.7312,179.8594,179.6799,179.8423,95300.0
2013-04-30 15:50:00,210.47,211.11,210.47,211.07,322800.0,179.8423,180.3891,179.8423,180.355,322800.0
2013-05-01 09:30:00,210.41,210.49,209.91,210.28,129500.0,179.791,179.8594,179.3638,179.6799,129500.0
2013-05-01 09:40:00,210.23,210.38,209.82,209.95,31400.0,179.6372,179.7654,179.2869,179.3979,31400.0
2013-05-01 09:50:00,209.86,209.87,209.37,209.49,24100.0,179.321,179.3296,178.9023,179.0049,24100.0
2013-05-01 10:00:00,209.6,209.75,208.97,209.13,66100.0,179.0989,179.227,178.5605,178.6973,66100.0
2013-05-01 10:10:00,209.14,209.28,208.76,208.95,63700.0,178.7058,178.8254,178.3811,178.5435,63700.0
2013-05-01 10:20:00,208.92,209.11,208.87,208.89,33200.0,178.5178,178.6802,178.4751,178.4922,33200.0
2013-05-01 10:30:00,208.84,209.15,208.72,209.14,19900.0,178.4495,178.7144,178.3469,178.7058,19900.0
2013-05-01 10:40:00,209.16,209.3,209.11,209.13,18900.0,178.7229,178.8425,178.6802,178.6973,18900.0
2013-05-01 10:50:00,209.17,209.42,209.09,209.3,41300.0,178.7314,178.9451,178.6631,178.8425,41300.0
2013-05-01 11:00:00,209.27,209.31,209.01,209.28,28800.0,178.8169,178.8511,178.5947,178.8254,28800.0
2013-05-01 11:10:00,209.26,209.26,209.05,209.08,20200.0,178.8083,178.8083,178.6289,178.6545,20200.0
2013-05-01 11:20:00,209.06,209.18,208.9,209.11,29100.0,178.6374,178.74,178.5007,178.6802,29100.0
2013-05-01 11:30:00,209.08,209.16,208.9,208.94,28600.0,178.6545,178.7229,178.5007,178.5349,28600.0
2013-05-01 11:40:00,208.9,208.93,208.48,208.66,82500.0,178.5007,178.5264,178.1419,178.2957,82500.0
2013-05-01 11:50:00,208.69,208.89,208.66,208.84,23300.0,178.3213,178.4922,178.2957,178.4495,23300.0
2013-05-01 12:00:00,208.87,208.9,208.71,208.72,30600.0,178.4751,178.5007,178.3384,178.3469,30600.0
2013-05-01 12:10:00,208.7,208.81,208.57,208.78,18400.0,178.3298,178.4238,178.2188,178.3982,18400.0
2013-05-01 12:20:00,208.81,208.95,208.8,208.86,9600.0,178.4238,178.5435,178.4153,178.4666,9600.0
2013-05-01 12:30:00,208.85,208.85,208.68,208.69,19600.0,178.458,178.458,178.3127,178.3213,19600.0
2013-05-01 12:40:00,208.69,208.85,208.69,208.8,17800.0,178.3213,178.458,178.3213,178.4153,17800.0
2013-05-01 12:50:00,208.78,208.78,208.44,208.45,62700.0,178.3982,178.3982,178.1077,178.1162,62700.0
2013-05-01 13:00:00,208.44,208.45,208.11,208.12,56500.0,178.1077,178.1162,177.8257,177.8342,56500.0
2013-05-01 13:10:00,208.13,208.24,208.09,208.17,34700.0,177.8428,177.9368,177.8086,177.877,34700.0
2013-05-01 13:20:00,208.16,208.43,208.08,208.42,56100.0,177.8684,178.0991,177.8001,178.0906,56100.0
2013-05-01 13:30:00,208.38,208.43,208.19,208.21,28500.0,178.0564,178.0991,177.8941,177.9111,28500.0
2013-05-01 13:40:00,208.2,208.2,207.93,207.97,76400.0,177.9026,177.9026,177.6719,177.7061,76400.0
2013-05-01 13:50:00,207.96,208.13,207.82,208.04,38000.0,177.6975,177.8428,177.5779,177.7659,38000.0
2013-05-01 14:00:00,208.13,208.59,208.13,208.51,26800.0,177.8428,178.2358,177.8428,178.1675,26800.0
2013-05-01 14:10:00,208.5,208.5,208.08,208.35,49600.0,178.1589,178.1589,177.8001,178.0308,49600.0
2013-05-01 14:20:00,208.35,208.77,208.35,208.53,80700.0,178.0308,178.3897,178.0308,178.1846,80700.0
2013-05-01 14:30:00,208.48,208.49,208.12,208.2,42200.0,178.1419,178.1504,177.8342,177.9026,42200.0
2013-05-01 14:40:00,208.22,208.36,208.08,208.28,30500.0,177.9197,178.0393,177.8001,177.971,30500.0
2013-05-01 14:50:00,208.31,208.39,208.16,208.23,44200.0,177.9966,178.0649,177.8684,177.9282,44200.0
2013-05-01 15:00:00,208.21,208.35,208.05,208.05,61500.0,177.9111,178.0308,177.7744,177.7744,61500.0
2013-05-01 15:10:00,208.05,208.06,207.68,207.81,76100.0,177.7744,177.783,177.4583,177.5694,76100.0
2013-05-01 15:20:00,207.84,207.84,207.42,207.47,54400.0,177.595,177.595,177.2361,177.2788,54400.0
2013-05-01 15:30:00,207.47,207.64,207.39,207.39,40900.0,177.2788,177.4241,177.2105,177.2105,40900.0
2013-05-01 15:40:00,207.41,207.52,207.16,207.45,164400.0,177.2276,177.3216,177.0139,177.2617,164400.0
2013-05-01 15:50:00,207.44,207.5,207.24,207.3,266300.0,177.2532,177.3045,177.0823,177.1336,266300.0
2013-05-02 09:30:00,208.14,208.43,207.71,208.12,115500.0,177.8513,178.0991,177.4839,177.8342,115500.0
2013-05-02 09:40:00,208.14,208.26,207.87,207.98,36200.0,177.8513,177.9539,177.6206,177.7146,36200.0
2013-05-02 09:50:00,208.09,208.19,207.73,207.74,18700.0,177.8086,177.8941,177.501,177.5095,18700.0
2013-05-02 10:00:00,207.89,208.11,207.81,208.08,23200.0,177.6377,177.8257,177.5694,177.8001,23200.0
2013-05-02 10:10:00,208.08,208.6,208.08,208.49,65600.0,177.8001,178.2444,177.8001,178.1504,65600.0
2013-05-02 10:20:00,208.48,208.76,208.47,208.76,85500.0,178.1419,178.3811,178.1333,178.3811,85500.0
2013-05-02 10:30:00,208.74,208.92,208.62,208.84,37400.0,178.364,178.5178,178.2615,178.4495,37400.0
2013-05-02 10:40:00,208.84,208.99,208.72,208.77,33600.0,178.4495,178.5776,178.3469,178.3897,33600.0
2013-05-02 10:50:00,208.72,208.93,208.72,208.92,15300.0,178.3469,178.5264,178.3469,178.5178,15300.0
2013-05-02 11:00:00,208.87,209.04,208.87,209.02,24700.0,178.4751,178.6204,178.4751,178.6033,24700.0
2013-05-02 11:10:00,209.12,209.57,209.08,209.43,45700.0,178.6887,179.0732,178.6545,178.9536,45700.0
2013-05-02 11:20:00,209.41,209.51,209.41,209.49,12400.0,178.9365,179.022,178.9365,179.0049,12400.0
2013-05-02 11:30:00,209.49,209.49,209.28,209.28,8300.0,179.0049,179.0049,178.8254,178.8254,8300.0
2013-05-02 11:40:00,209.3,209.48,209.26,209.43,9800.0,178.8425,178.9963,178.8083,178.9536,9800.0
2013-05-02 11:50:00,209.41,209.55,209.34,209.4,13300.0,178.9365,179.0561,178.8767,178.928,13300.0
2013-05-02 12:00:00,209.43,209.46,209.2,209.21,5200.0,178.9536,178.9792,178.7571,178.7656,5200.0
2013-05-02 12:10:00,209.21,209.26,209.15,209.2,6300.0,178.7656,178.8083,178.7144,178.7571,6300.0
2013-05-02 12:20:00,209.17,209.2,208.98,208.98,9700.0,178.7314,178.7571,178.5691,178.5691,9700.0
2013-05-02 12:30:00,209.0,209.1,208.99,209.02,7800.0,178.5862,178.6716,178.5776,178.6033,7800.0
2013-05-02 12:40:00,209.08,209.1,209.02,209.09,3300.0,178.6545,178.6716,178.6033,178.6631,3300.0
2013-05-02 12:50:00,209.12,209.2,209.12,209.17,5700.0,178.6887,178.7571,178.6887,178.7314,5700.0
2013-05-02 13:00:00,209.24,209.33,209.18,209.33,8100.0,178.7913,178.8682,178.74,178.8682,8100.0
2013-05-02 13:10:00,209.3,209.32,209.2,209.28,21100.0,178.8425,178.8596,178.7571,178.8254,21100.0
2013-05-02 13:20:00,209.27,209.43,209.26,209.35,10300.0,178.8169,178.9536,178.8083,178.8852,10300.0
2013-05-02 13:30:00,209.35,209.54,209.34,209.37,4800.0,178.8852,179.0476,178.8767,178.9023,4800.0
2013-05-02 13:40:00,209.39,209.47,209.34,209.42,7900.0,178.9194,178.9878,178.8767,178.9451,7900.0
2013-05-02 13:50:00,209.39,209.47,209.38,209.45,6500.0,178.9194,178.9878,178.9109,178.9707,6500.0
2013-05-02 14:00:00,209.49,209.54,209.35,209.35,12500.0,179.0049,179.0476,178.8852,178.8852,12500.0
2013-05-02 14:10:00,209.35,209.49,209.27,209.45,13900.0,178.8852,179.0049,178.8169,178.9707,13900.0
2013-05-02 14:20:00,209.44,209.44,209.28,209.38,7200.0,178.9622,178.9622,178.8254,178.9109,7200.0
2013-05-02 14:30:00,209.37,209.57,209.35,209.53,8000.0,178.9023,179.0732,178.8852,179.0391,8000.0
2013-05-02 14:40:00,209.54,209.55,209.45,209.49,10100.0,179.0476,179.0561,178.9707,179.0049,10100.0
2013-05-02 14:50:00,209.49,209.53,209.4,209.53,8800.0,179.0049,179.0391,178.928,179.0391,8800.0
2013-05-02 15:00:00,209.51,209.55,209.39,209.42,21800.0,179.022,179.0561,178.9194,178.9451,21800.0
2013-05-02 15:10:00,209.39,209.52,209.39,209.45,19700.0,178.9194,179.0305,178.9194,178.9707,19700.0
2013-05-02 15:20:00,209.47,209.57,209.41,209.45,31400.0,178.9878,179.0732,178.9365,178.9707,31400.0
2013-05-02 15:30:00,209.46,209.54,209.42,209.44,66100.0,178.9792,179.0476,178.9451,178.9622,66100.0
2013-05-02 15:40:00,209.43,209.46,209.35,209.41,92300.0,178.9536,178.9792,178.8852,178.9365,92300.0
2013-05-02 15:50:00,209.42,209.42,209.24,209.33,251300.0,178.9451,178.9451,178.7913,178.8682,251300.0
2013-05-03 09:30:00,211.49,212.39,210.74,212.39,138700.0,180.7138,181.4829,180.073,181.4829,138700.0
2013-05-03 09:40:00,212.39,212.79,212.29,212.76,49700.0,181.4829,181.8247,181.3974,181.799,49700.0
2013-05-03 09:50:00,212.79,212.94,212.63,212.65,38700.0,181.8247,181.9528,181.6879,181.705,38700.0
2013-05-03 10:00:00,212.61,212.68,212.24,212.44,32800.0,181.6709,181.7307,181.3547,181.5256,32800.0
2013-05-03 10:10:00,212.46,212.49,212.37,212.4,18000.0,181.5427,181.5683,181.4658,181.4914,18000.0
2013-05-03 10:20:00,212.45,213.05,212.43,213.01,39900.0,181.5341,182.0468,181.517,182.0126,39900.0
2013-05-03 10:30:00,213.01,213.07,212.8,212.82,18400.0,182.0126,182.0639,181.8332,181.8503,18400.0
2013-05-03 10:40:00,212.88,212.99,212.83,212.88,36600.0,181.9016,181.9956,181.8588,181.9016,36600.0
2013-05-03 10:50:00,212.85,212.89,212.77,212.82,26800.0,181.8759,181.9101,181.8076,181.8503,26800.0
2013-05-03 11:00:00,212.79,212.83,212.66,212.83,115100.0,181.8247,181.8588,181.7136,181.8588,115100.0
2013-05-03 11:10:00,212.82,212.87,212.7,212.7,20900.0,181.8503,181.893,181.7478,181.7478,20900.0
2013-05-03 11:20:00,212.71,212.72,212.5,212.55,28000.0,181.7563,181.7648,181.5769,181.6196,28000.0
2013-05-03 11:30:00,212.52,212.8,212.52,212.69,27000.0,181.5939,181.8332,181.5939,181.7392,27000.0
2013-05-03 11:40:00,212.69,212.75,212.68,212.72,7300.0,181.7392,181.7905,181.7307,181.7648,7300.0
2013-05-03 11:50:00,212.75,212.78,212.6,212.63,6200.0,181.7905,181.8161,181.6623,181.6879,6200.0
2013-05-03 12:00:00,212.62,212.75,212.6,212.7,9300.0,181.6794,181.7905,181.6623,181.7478,9300.0
2013-05-03 12:10:00,212.71,212.83,212.66,212.78,9100.0,181.7563,181.8588,181.7136,181.8161,9100.0
2013-05-03 12:20:00,212.81,212.87,212.78,212.83,6300.0,181.8417,181.893,181.8161,181.8588,6300.0
2013-05-03 12:30:00,212.82,212.82,212.69,212.75,12100.0,181.8503,181.8503,181.7392,181.7905,12100.0
2013-05-03 12:40:00,212.75,212.87,212.7,212.76,21800.0,181.7905,181.893,181.7478,181.799,21800.0
2013-05-03 12:50:00,212.77,212.79,212.7,212.7,6200.0,181.8076,181.8247,181.7478,181.7478,6200.0
2013-05-03 13:00:00,212.69,212.75,212.67,212.67,5700.0,181.7392,181.7905,181.7221,181.7221,5700.0
2013-05-03 13:10:00,212.67,212.72,212.62,212.64,11600.0,181.7221,181.7648,181.6794,181.6965,11600.0
2013-05-03 13:20:00,212.61,212.66,212.35,212.35,30600.0,181.6709,181.7136,181.4487,181.4487,30600.0
2013-05-03 13:30:00,212.38,212.53,212.35,212.49,16600.0,181.4743,181.6025,181.4487,181.5683,16600.0
2013-05-03 13:40:00,212.5,212.56,212.39,212.5,21500.0,181.5769,181.6281,181.4829,181.5769,21500.0
2013-05-03 13:50:00,212.43,212.46,212.27,212.31,28900.0,181.517,181.5427,181.3803,181.4145,28900.0
2013-05-03 14:00:00,212.32,212.38,212.23,212.29,14100.0,181.4231,181.4743,181.3461,181.3974,14100.0
2013-05-03 14:10:00,212.3,212.37,212.29,212.37,31600.0,181.406,181.4658,181.3974,181.4658,31600.0
2013-05-03 14:20:00,212.37,212.39,212.33,212.36,23500.0,181.4658,181.4829,181.4316,181.4572,23500.0
2013-05-03 14:30:00,212.35,212.35,212.09,212.1,13100.0,181.4487,181.4487,181.2265,181.2351,13100.0
2013-05-03 14:40:00,212.07,212.09,211.87,212.07,30100.0,181.2094,181.2265,181.0385,181.2094,30100.0
2013-05-03 14:50:00,212.06,212.14,212.06,212.07,35900.0,181.2009,181.2692,181.2009,181.2094,35900.0
2013-05-03 15:00:00,212.08,212.08,211.92,211.92,79000.0,181.218,181.218,181.0813,181.0813,79000.0
2013-05-03 15:10:00,211.91,212.08,211.89,212.03,400200.0,181.0727,181.218,181.0556,181.1753,400200.0
2013-05-03 15:20:00,212.04,212.24,211.95,212.24,48300.0,181.1838,181.3547,181.1069,181.3547,48300.0
2013-05-03 15:30:00,212.23,212.29,212.14,212.27,84700.0,181.3461,181.3974,181.2692,181.3803,84700.0
2013-05-03 15:40:00,212.25,212.42,212.2,212.33,120200.0,181.3632,181.5085,181.3205,181.4316,120200.0
2013-05-03 15:50:00,212.33,212.38,211.98,212.01,253000.0,181.4316,181.4743,181.1325,181.1582,253000.0
2013-05-06 09:30:00,212.0,212.55,211.82,212.44,66000.0,181.1496,181.6196,180.9958,181.5256,66000.0
2013-05-06 09:40:00,212.37,212.47,212.17,212.31,12900.0,181.4658,181.5512,181.2949,181.4145,12900.0
2013-05-06 09:50:00,212.34,212.34,212.1,212.24,19100.0,181.4401,181.4401,181.2351,181.3547,19100.0
2013-05-06 10:00:00,212.28,212.87,212.28,212.73,23000.0,181.3889,181.893,181.3889,181.7734,23000.0
2013-05-06 10:10:00,212.76,212.82,212.61,212.68,26300.0,181.799,181.8503,181.6709,181.7307,26300.0
2013-05-06 10:20:00,212.73,213.02,212.69,212.98,12600.0,181.7734,182.0212,181.7392,181.987,12600.0
2013-05-06 10:30:00,212.94,213.05,212.86,212.97,8600.0,181.9528,182.0468,181.8845,181.9785,8600.0
2013-05-06 10:40:00,212.93,212.93,212.72,212.78,10800.0,181.9443,181.9443,181.7648,181.8161,10800.0
2013-05-06 10:50:00,212.76,212.76,212.41,212.5,12700.0,181.799,181.799,181.5,181.5769,12700.0
2013-05-06 11:00:00,212.5,212.65,212.44,212.54,14700.0,181.5769,181.705,181.5256,181.611,14700.0
2013-05-06 11:10:00,212.56,212.72,212.51,212.62,14000.0,181.6281,181.7648,181.5854,181.6794,14000.0
2013-05-06 11:20:00,212.62,212.67,212.6,212.62,7800.0,181.6794,181.7221,181.6623,181.6794,7800.0
2013-05-06 11:30:00,212.57,212.57,212.31,212.38,19500.0,181.6367,181.6367,181.4145,181.4743,19500.0
2013-05-06 11:40:00,212.4,212.69,212.37,212.68,8100.0,181.4914,181.7392,181.4658,181.7307,8100.0
2013-05-06 11:50:00,212.68,212.79,212.6,212.76,5700.0,181.7307,181.8247,181.6623,181.799,5700.0
2013-05-06 12:00:00,212.77,212.81,212.73,212.75,5200.0,181.8076,181.8417,181.7734,181.7905,5200.0
2013-05-06 12:10:00,212.82,213.08,212.82,213.06,10700.0,181.8503,182.0725,181.8503,182.0554,10700.0
2013-05-06 12:20:00,213.05,213.06,212.8,212.8,10200.0,182.0468,182.0554,181.8332,181.8332,10200.0
2013-05-06 12:30:00,212.77,212.92,212.77,212.85,25500.0,181.8076,181.9357,181.8076,181.8759,25500.0
2013-05-06 12:40:00,212.86,213.0,212.83,212.99,13500.0,181.8845,182.0041,181.8588,181.9956,13500.0
2013-05-06 12:50:00,213.0,213.06,212.86,212.89,4100.0,182.0041,182.0554,181.8845,181.9101,4100.0
2013-05-06 13:00:00,212.97,212.97,212.81,212.82,4000.0,181.9785,181.9785,181.8417,181.8503,4000.0
2013-05-06 13:10:00,212.81,212.86,212.78,212.82,6900.0,181.8417,181.8845,181.8161,181.8503,6900.0
2013-05-06 13:20:00,212.81,212.93,212.81,212.9,7500.0,181.8417,181.9443,181.8417,181.9186,7500.0
2013-05-06 13:30:00,212.95,213.08,212.93,212.94,6900.0,181.9614,182.0725,181.9443,181.9528,6900.0
2013-05-06 13:40:00,212.93,212.96,212.92,212.96,4000.0,181.9443,181.9699,181.9357,181.9699,4000.0
2013-05-06 13:50:00,212.95,213.14,212.93,213.14,7400.0,181.9614,182.1237,181.9443,182.1237,7400.0
2013-05-06 14:00:00,213.1,213.18,213.03,213.18,6900.0,182.0895,182.1579,182.0297,182.1579,6900.0
2013-05-06 14:10:00,213.19,213.32,213.19,213.28,70300.0,182.1664,182.2775,182.1664,182.2434,70300.0
2013-05-06 14:20:00,213.3,213.34,213.23,213.23,7400.0,182.2604,182.2946,182.2006,182.2006,7400.0
2013-05-06 14:30:00,213.22,213.26,213.2,213.24,6800.0,182.1921,182.2263,182.175,182.2092,6800.0
2013-05-06 14:40:00,213.23,213.25,213.07,213.09,16800.0,182.2006,182.2177,182.0639,182.081,16800.0
2013-05-06 14:50:00,213.1,213.16,213.07,213.13,9900.0,182.0895,182.1408,182.0639,182.1152,9900.0
2013-05-06 15:00:00,213.13,213.22,213.03,213.13,30500.0,182.1152,182.1921,182.0297,182.1152,30500.0
2013-05-06 15:10:00,213.12,213.15,212.98,213.03,17200.0,182.1066,182.1323,181.987,182.0297,17200.0
2013-05-06 15:20:00,213.03,213.04,212.95,212.99,33700.0,182.0297,182.0383,181.9614,181.9956,33700.0
2013-05-06 15:30:00,213.02,213.12,213.0,213.1,38700.0,182.0212,182.1066,182.0041,182.0895,38700.0
2013-05-06 15:40:00,213.1,213.23,213.05,213.07,31500.0,182.0895,182.2006,182.0468,182.0639,31500.0
2013-05-06 15:50:00,213.08,213.16,212.91,213.16,54400.0,182.0725,182.1408,181.9272,182.1408,54400.0
2013-05-07 09:30:00,213.56,213.99,213.39,213.94,38600.0,182.4826,182.85,182.3373,182.8073,38600.0
2013-05-07 09:40:00,213.98,214.26,213.94,214.24,31700.0,182.8415,183.0807,182.8073,183.0637,31700.0
2013-05-07 09:50:00,214.27,214.38,214.23,214.38,38200.0,183.0893,183.1833,183.0551,183.1833,38200.0
2013-05-07 10:00:00,214.42,214.46,213.97,213.99,40900.0,183.2175,183.2516,182.8329,182.85,40900.0
2013-05-07 10:10:00,213.99,214.02,213.2,213.23,75700.0,182.85,182.8757,182.175,182.2006,75700.0
2013-05-07 10:20:00,213.19,213.92,213.17,213.84,41900.0,182.1664,182.7902,182.1494,182.7219,41900.0
2013-05-07 10:30:00,213.83,213.99,213.77,213.95,16900.0,182.7133,182.85,182.662,182.8159,16900.0
2013-05-07 10:40:00,213.97,214.17,213.9,214.12,27700.0,182.8329,183.0038,182.7731,182.9611,27700.0
2013-05-07 10:50:00,214.13,214.14,213.82,213.85,17300.0,182.9697,182.9782,182.7048,182.7304,17300.0
2013-05-07 11:00:00,213.85,214.05,213.83,213.99,12300.0,182.7304,182.9013,182.7133,182.85,12300.0
2013-05-07 11:10:00,214.0,214.14,213.87,213.87,12700.0,182.8586,182.9782,182.7475,182.7475,12700.0
2013-05-07 11:20:00,213.97,214.11,213.92,214.04,21700.0,182.8329,182.9526,182.7902,182.8928,21700.0
2013-05-07 11:30:00,214.06,214.08,213.96,213.96,8200.0,182.9098,182.9269,182.8244,182.8244,8200.0
2013-05-07 11:40:00,213.98,214.04,213.89,213.93,24700.0,182.8415,182.8928,182.7646,182.7988,24700.0
2013-05-07 11:50:00,213.9,213.96,213.77,213.95,38600.0,182.7731,182.8244,182.662,182.8159,38600.0
2013-05-07 12:00:00,213.94,214.18,213.94,214.16,26800.0,182.8073,183.0124,182.8073,182.9953,26800.0
2013-05-07 12:10:00,214.19,214.2,214.05,214.06,19100.0,183.0209,183.0295,182.9013,182.9098,19100.0
2013-05-07 12:20:00,214.12,214.19,214.09,214.16,10900.0,182.9611,183.0209,182.9355,182.9953,10900.0
2013-05-07 12:30:00,214.14,214.25,214.08,214.25,42300.0,182.9782,183.0722,182.9269,183.0722,42300.0
2013-05-07 12:40:00,214.25,214.49,214.21,214.42,47600.0,183.0722,183.2773,183.038,183.2175,47600.0
2013-05-07 12:50:00,214.45,214.51,214.41,214.46,59900.0,183.2431,183.2944,183.2089,183.2516,59900.0
2013-05-07 13:00:00,214.44,214.45,214.34,214.45,26100.0,183.2345,183.2431,183.1491,183.2431,26100.0
2013-05-07 13:10:00,214.45,214.55,214.37,214.5,31600.0,183.2431,183.3285,183.1747,183.2858,31600.0
2013-05-07 13:20:00,214.47,214.57,214.42,214.55,45400.0,183.2602,183.3456,183.2175,183.3285,45400.0
2013-05-07 13:30:00,214.52,214.64,214.48,214.58,18800.0,183.3029,183.4054,183.2687,183.3542,18800.0
2013-05-07 13:40:00,214.6,214.61,214.54,214.61,9800.0,183.3713,183.3798,183.32,183.3798,9800.0
2013-05-07 13:50:00,214.64,214.68,214.6,214.64,38200.0,183.4054,183.4396,183.3713,183.4054,38200.0
2013-05-07 14:00:00,214.62,214.71,214.62,214.71,14600.0,183.3884,183.4653,183.3884,183.4653,14600.0
2013-05-07 14:10:00,214.7,214.84,214.7,214.8,20000.0,183.4567,183.5763,183.4567,183.5422,20000.0
2013-05-07 14:20:00,214.75,214.79,214.62,214.67,26100.0,183.4994,183.5336,183.3884,183.4311,26100.0
2013-05-07 14:30:00,214.67,214.68,214.52,214.58,44100.0,183.4311,183.4396,183.3029,183.3542,44100.0
2013-05-07 14:40:00,214.58,214.82,214.55,214.81,48700.0,183.3542,183.5593,183.3285,183.5507,48700.0
2013-05-07 14:50:00,214.81,214.97,214.8,214.94,54500.0,183.5507,183.6874,183.5422,183.6618,54500.0
2013-05-07 15:00:00,214.93,214.94,214.73,214.73,62200.0,183.6532,183.6618,183.4823,183.4823,62200.0
2013-05-07 15:10:00,214.75,214.84,214.73,214.8,95200.0,183.4994,183.5763,183.4823,183.5422,95200.0
2013-05-07 15:20:00,214.8,214.84,214.73,214.82,54800.0,183.5422,183.5763,183.4823,183.5593,54800.0
2013-05-07 15:30:00,214.81,214.87,214.77,214.85,67700.0,183.5507,183.602,183.5165,183.5849,67700.0
2013-05-07 15:40:00,214.86,214.94,214.78,214.8,88000.0,183.5934,183.6618,183.5251,183.5422,88000.0
2013-05-07 15:50:00,214.8,215.0,214.48,214.96,223300.0,183.5422,183.7131,183.2687,183.6789,223300.0
2013-05-08 09:30:00,214.41,214.69,214.4,214.63,70500.0,183.2089,183.4482,183.2004,183.3969,70500.0
2013-05-08 09:40:00,214.61,214.98,214.59,214.86,16700.0,183.3798,183.696,183.3627,183.5934,16700.0
2013-05-08 09:50:00,214.82,215.04,214.77,215.02,18600.0,183.5593,183.7472,183.5165,183.7301,18600.0
2013-05-08 10:00:00,215.03,215.16,214.95,214.99,16400.0,183.7387,183.8498,183.6703,183.7045,16400.0
2013-05-08 10:10:00,215.0,215.16,214.91,214.91,26200.0,183.7131,183.8498,183.6362,183.6362,26200.0
2013-05-08 10:20:00,214.92,214.96,214.79,214.91,18300.0,183.6447,183.6789,183.5336,183.6362,18300.0
2013-05-08 10:30:00,214.92,215.18,214.82,215.01,40800.0,183.6447,183.8669,183.5593,183.7216,40800.0
2013-05-08 10:40:00,215.02,215.17,215.02,215.14,41500.0,183.7301,183.8583,183.7301,183.8327,41500.0
2013-05-08 10:50:00,215.15,215.35,215.1,215.18,50900.0,183.8412,184.0121,183.7985,183.8669,50900.0
2013-05-08 11:00:00,215.18,215.41,215.18,215.41,17900.0,183.8669,184.0634,183.8669,184.0634,17900.0
2013-05-08 11:10:00,215.43,215.52,215.42,215.44,19900.0,184.0805,184.1574,184.0719,184.089,19900.0
2013-05-08 11:20:00,215.43,215.48,215.38,215.39,12800.0,184.0805,184.1232,184.0378,184.0463,12800.0
2013-05-08 11:30:00,215.41,215.5,215.33,215.49,16800.0,184.0634,184.1403,183.995,184.1318,16800.0
2013-05-08 11:40:00,215.5,215.5,215.43,215.46,13200.0,184.1403,184.1403,184.0805,184.1061,13200.0
2013-05-08 11:50:00,215.45,215.56,215.45,215.56,14600.0,184.0976,184.1916,184.0976,184.1916,14600.0
2013-05-08 12:00:00,215.57,215.59,215.52,215.55,9800.0,184.2001,184.2172,184.1574,184.183,9800.0
2013-05-08 12:10:00,215.55,215.56,215.46,215.51,26800.0,184.183,184.1916,184.1061,184.1488,26800.0
2013-05-08 12:20:00,215.51,215.65,215.42,215.42,42500.0,184.1488,184.2685,184.0719,184.0719,42500.0
2013-05-08 12:30:00,215.42,215.42,215.29,215.38,13500.0,184.0719,184.0719,183.9609,184.0378,13500.0
2013-05-08 12:40:00,215.38,215.51,215.37,215.44,12400.0,184.0378,184.1488,184.0292,184.089,12400.0
2013-05-08 12:50:00,215.45,215.5,215.38,215.49,6000.0,184.0976,184.1403,184.0378,184.1318,6000.0
2013-05-08 13:00:00,215.53,215.64,215.49,215.55,15800.0,184.1659,184.2599,184.1318,184.183,15800.0
2013-05-08 13:10:00,215.53,215.57,215.49,215.54,10600.0,184.1659,184.2001,184.1318,184.1745,10600.0
2013-05-08 13:20:00,215.56,215.58,215.47,215.52,20900.0,184.1916,184.2087,184.1147,184.1574,20900.0
2013-05-08 13:30:00,215.54,215.61,215.48,215.5,19500.0,184.1745,184.2343,184.1232,184.1403,19500.0
2013-05-08 13:40:00,215.48,215.48,215.31,215.35,33800.0,184.1232,184.1232,183.9779,184.0121,33800.0
2013-05-08 13:50:00,215.35,215.37,215.21,215.26,21100.0,184.0121,184.0292,183.8925,183.9352,21100.0
2013-05-08 14:00:00,215.25,215.35,215.18,215.24,18900.0,183.9267,184.0121,183.8669,183.9181,18900.0
2013-05-08 14:10:00,215.24,215.26,215.14,215.25,16900.0,183.9181,183.9352,183.8327,183.9267,16900.0
2013-05-08 14:20:00,215.24,215.34,215.24,215.26,21900.0,183.9181,184.0036,183.9181,183.9352,21900.0
2013-05-08 14:30:00,215.23,215.23,214.74,214.94,32800.0,183.9096,183.9096,183.4909,183.6618,32800.0
2013-05-08 14:40:00,214.91,214.94,214.65,214.88,56800.0,183.6362,183.6618,183.414,183.6105,56800.0
2013-05-08 14:50:00,214.9,215.01,214.82,214.96,25200.0,183.6276,183.7216,183.5593,183.6789,25200.0
2013-05-08 15:00:00,214.98,215.07,214.9,215.06,21000.0,183.696,183.7729,183.6276,183.7643,21000.0
2013-05-08 15:10:00,215.08,215.43,215.05,215.38,46600.0,183.7814,184.0805,183.7558,184.0378,46600.0
2013-05-08 15:20:00,215.42,215.65,215.4,215.53,64400.0,184.0719,184.2685,184.0548,184.1659,64400.0
2013-05-08 15:30:00,215.52,215.64,215.39,215.44,26700.0,184.1574,184.2599,184.0463,184.089,26700.0
2013-05-08 15:40:00,215.45,215.65,215.45,215.65,47100.0,184.0976,184.2685,184.0976,184.2685,47100.0
2013-05-08 15:50:00,215.66,216.01,215.62,216.0,254600.0,184.277,184.5761,184.2428,184.5675,254600.0
2013-05-09 09:30:00,215.96,216.1,215.64,216.1,39500.0,184.5334,184.653,184.2599,184.653,39500.0
2013-05-09 09:40:00,216.13,216.21,215.89,215.92,17300.0,184.6786,184.747,184.4735,184.4992,17300.0
2013-05-09 09:50:00,215.94,216.09,215.88,215.95,46500.0,184.5163,184.6444,184.465,184.5248,46500.0
2013-05-09 10:00:00,215.94,215.98,215.51,215.58,21200.0,184.5163,184.5504,184.1488,184.2087,21200.0
2013-05-09 10:10:00,215.55,215.65,215.37,215.41,13100.0,184.183,184.2685,184.0292,184.0634,13100.0
2013-05-09 10:20:00,215.3,215.36,214.89,215.07,17000.0,183.9694,184.0207,183.6191,183.7729,17000.0
2013-05-09 10:30:00,215.0,215.43,214.97,215.37,13400.0,183.7131,184.0805,183.6874,184.0292,13400.0
2013-05-09 10:40:00,215.35,215.59,215.29,215.55,23400.0,184.0121,184.2172,183.9609,184.183,23400.0
2013-05-09 10:50:00,215.58,215.65,215.51,215.58,20800.0,184.2087,184.2685,184.1488,184.2087,20800.0
2013-05-09 11:00:00,215.51,215.82,215.49,215.82,35300.0,184.1488,184.4137,184.1318,184.4137,35300.0
2013-05-09 11:10:00,215.76,215.84,215.63,215.66,24300.0,184.3625,184.4308,184.2514,184.277,24300.0
2013-05-09 11:20:00,215.64,215.92,215.64,215.92,17100.0,184.2599,184.4992,184.2599,184.4992,17100.0
2013-05-09 11:30:00,215.92,215.92,215.64,215.67,12100.0,184.4992,184.4992,184.2599,184.2856,12100.0
2013-05-09 11:40:00,215.69,215.77,215.68,215.7,3300.0,184.3026,184.371,184.2941,184.3112,3300.0
2013-05-09 11:50:00,215.67,215.67,215.57,215.59,10200.0,184.2856,184.2856,184.2001,184.2172,10200.0
2013-05-09 12:00:00,215.56,215.67,215.46,215.62,38900.0,184.1916,184.2856,184.1061,184.2428,38900.0
2013-05-09 12:10:00,215.64,215.65,215.55,215.57,28000.0,184.2599,184.2685,184.183,184.2001,28000.0
2013-05-09 12:20:00,215.55,215.58,215.41,215.45,111800.0,184.183,184.2087,184.0634,184.0976,111800.0
2013-05-09 12:30:00,215.46,215.63,215.44,215.63,92400.0,184.1061,184.2514,184.089,184.2514,92400.0
2013-05-09 12:40:00,215.62,215.7,215.59,215.6,12200.0,184.2428,184.3112,184.2172,184.2257,12200.0
2013-05-09 12:50:00,215.61,215.69,215.58,215.67,88500.0,184.2343,184.3026,184.2087,184.2856,88500.0
2013-05-09 13:00:00,215.67,215.81,215.58,215.78,85800.0,184.2856,184.4052,184.2087,184.3796,85800.0
2013-05-09 13:10:00,215.74,215.85,215.69,215.82,18900.0,184.3454,184.4394,184.3026,184.4137,18900.0
2013-05-09 13:20:00,215.81,215.9,215.77,215.9,11000.0,184.4052,184.4821,184.371,184.4821,11000.0
2013-05-09 13:30:00,215.91,216.14,215.91,216.08,12700.0,184.4906,184.6872,184.4906,184.6359,12700.0
2013-05-09 13:40:00,216.07,216.18,216.02,216.15,9300.0,184.6273,184.7213,184.5846,184.6957,9300.0
2013-05-09 13:50:00,216.07,216.2,216.0,216.14,26700.0,184.6273,184.7384,184.5675,184.6872,26700.0
2013-05-09 14:00:00,216.14,216.15,215.95,215.95,19300.0,184.6872,184.6957,184.5248,184.5248,19300.0
2013-05-09 14:10:00,215.95,216.06,215.93,216.06,25500.0,184.5248,184.6188,184.5077,184.6188,25500.0
2013-05-09 14:20:00,216.05,216.19,215.97,216.13,14000.0,184.6103,184.7299,184.5419,184.6786,14000.0
2013-05-09 14:30:00,216.16,216.18,215.8,215.8,15200.0,184.7043,184.7213,184.3966,184.3966,15200.0
2013-05-09 14:40:00,215.8,215.85,215.7,215.7,31400.0,184.3966,184.4394,184.3112,184.3112,31400.0
2013-05-09 14:50:00,215.69,215.77,215.26,215.3,32100.0,184.3026,184.371,183.9352,183.9694,32100.0
2013-05-09 15:00:00,215.27,215.46,214.92,215.4,50900.0,183.9438,184.1061,183.6447,184.0548,50900.0
2013-05-09 15:10:00,215.41,215.53,215.23,215.52,27100.0,184.0634,184.1659,183.9096,184.1574,27100.0
2013-05-09 15:20:00,215.51,215.78,215.47,215.66,73400.0,184.1488,184.3796,184.1147,184.277,73400.0
2013-05-09 15:30:00,215.67,215.81,215.46,215.47,42300.0,184.2856,184.4052,184.1061,184.1147,42300.0
2013-05-09 15:40:00,215.49,215.56,215.23,215.25,163900.0,184.1318,184.1916,183.9096,183.9267,163900.0
2013-05-09 15:50:00,215.25,215.29,214.95,215.29,315300.0,183.9267,183.9609,183.6703,183.9609,315300.0
2013-05-10 09:30:00,215.66,215.89,215.26,215.73,57300.0,184.277,184.4735,183.9352,184.3368,57300.0
2013-05-10 09:40:00,215.74,215.82,215.21,215.35,27300.0,184.3454,184.4137,183.8925,184.0121,27300.0
2013-05-10 09:50:00,215.32,215.84,215.28,215.78,21000.0,183.9865,184.4308,183.9523,184.3796,21000.0
2013-05-10 10:00:00,215.83,216.01,215.73,215.83,21000.0,184.4223,184.5761,184.3368,184.4223,21000.0
2013-05-10 10:10:00,215.82,216.07,215.75,216.01,15700.0,184.4137,184.6273,184.3539,184.5761,15700.0
2013-05-10 10:20:00,216.02,216.02,215.78,215.89,30900.0,184.5846,184.5846,184.3796,184.4735,30900.0
2013-05-10 10:30:00,215.86,215.86,215.22,215.38,70100.0,184.4479,184.4479,183.901,184.0378,70100.0
2013-05-10 10:40:00,215.37,215.69,215.3,215.68,28200.0,184.0292,184.3026,183.9694,184.2941,28200.0
2013-05-10 10:50:00,215.68,215.89,215.61,215.79,21700.0,184.2941,184.4735,184.2343,184.3881,21700.0
2013-05-10 11:00:00,215.82,215.97,215.69,215.96,10700.0,184.4137,184.5419,184.3026,184.5334,10700.0
2013-05-10 11:10:00,215.95,215.99,215.85,215.94,52800.0,184.5248,184.559,184.4394,184.5163,52800.0
2013-05-10 11:20:00,215.93,215.97,215.67,215.94,64900.0,184.5077,184.5419,184.2856,184.5163,64900.0
2013-05-10 11:30:00,216.0,216.23,216.0,216.14,29400.0,184.5675,184.7641,184.5675,184.6872,29400.0
2013-05-10 11:40:00,216.16,216.17,215.91,215.95,21700.0,184.7043,184.7128,184.4906,184.5248,21700.0
2013-05-10 11:50:00,215.94,215.95,215.71,215.73,14500.0,184.5163,184.5248,184.3197,184.3368,14500.0
2013-05-10 12:00:00,215.71,215.83,215.49,215.54,13900.0,184.3197,184.4223,184.1318,184.1745,13900.0
2013-05-10 12:10:00,215.55,215.76,215.54,215.72,12300.0,184.183,184.3625,184.1745,184.3283,12300.0
2013-05-10 12:20:00,215.71,215.86,215.69,215.82,9300.0,184.3197,184.4479,184.3026,184.4137,9300.0
2013-05-10 12:30:00,215.84,215.95,215.83,215.84,17800.0,184.4308,184.5248,184.4223,184.4308,17800.0
2013-05-10 12:40:00,215.85,216.1,215.82,215.97,20000.0,184.4394,184.653,184.4137,184.5419,20000.0
2013-05-10 12:50:00,216.01,216.08,215.94,216.03,10700.0,184.5761,184.6359,184.5163,184.5932,10700.0
2013-05-10 13:00:00,216.05,216.38,216.05,216.33,151900.0,184.6103,184.8922,184.6103,184.8495,151900.0
2013-05-10 13:10:00,216.33,216.37,216.28,216.31,11500.0,184.8495,184.8837,184.8068,184.8324,11500.0
2013-05-10 13:20:00,216.27,216.42,216.26,216.41,9100.0,184.7982,184.9264,184.7897,184.9179,9100.0
2013-05-10 13:30:00,216.38,216.38,216.26,216.29,8000.0,184.8922,184.8922,184.7897,184.8153,8000.0
2013-05-10 13:40:00,216.29,216.4,216.24,216.32,15000.0,184.8153,184.9093,184.7726,184.841,15000.0
2013-05-10 13:50:00,216.31,216.38,216.21,216.21,7000.0,184.8324,184.8922,184.747,184.747,7000.0
2013-05-10 14:00:00,216.22,216.42,216.22,216.41,7300.0,184.7555,184.9264,184.7555,184.9179,7300.0
2013-05-10 14:10:00,216.44,216.48,216.39,216.43,87400.0,184.9435,184.9777,184.9008,184.935,87400.0
2013-05-10 14:20:00,216.43,216.54,216.43,216.51,46100.0,184.935,185.029,184.935,185.0033,46100.0
2013-05-10 14:30:00,216.51,216.55,216.34,216.34,11300.0,185.0033,185.0375,184.8581,184.8581,11300.0
2013-05-10 14:40:00,216.32,216.45,216.32,216.45,16600.0,184.841,184.9521,184.841,184.9521,16600.0
2013-05-10 14:50:00,216.44,216.48,216.3,216.35,14100.0,184.9435,184.9777,184.8239,184.8666,14100.0
2013-05-10 15:00:00,216.33,216.44,216.33,216.41,7200.0,184.8495,184.9435,184.8495,184.9179,7200.0
2013-05-10 15:10:00,216.42,216.49,216.38,216.42,16600.0,184.9264,184.9862,184.8922,184.9264,16600.0
2013-05-10 15:20:00,216.39,216.47,216.39,216.45,13800.0,184.9008,184.9691,184.9008,184.9521,13800.0
2013-05-10 15:30:00,216.42,216.51,216.35,216.39,17000.0,184.9264,185.0033,184.8666,184.9008,17000.0
2013-05-10 15:40:00,216.39,216.63,216.39,216.6,122000.0,184.9008,185.1059,184.9008,185.0802,122000.0
2013-05-10 15:50:00,216.61,216.67,216.5,216.63,275400.0,185.0888,185.14,184.9948,185.1059,275400.0
2013-05-13 09:30:00,216.19,216.29,216.0,216.23,11500.0,184.7299,184.8153,184.5675,184.7641,11500.0
2013-05-13 09:40:00,216.24,216.32,216.03,216.12,10800.0,184.7726,184.841,184.5932,184.6701,10800.0
2013-05-13 09:50:00,216.11,216.11,215.47,215.61,25500.0,184.6615,184.6615,184.1147,184.2343,25500.0
2013-05-13 10:00:00,215.5,216.24,215.5,216.18,22200.0,184.1403,184.7726,184.1403,184.7213,22200.0
2013-05-13 10:10:00,216.23,216.43,215.92,216.11,21000.0,184.7641,184.935,184.4992,184.6615,21000.0
2013-05-13 10:20:00,216.09,216.09,215.63,215.94,19500.0,184.6444,184.6444,184.2514,184.5163,19500.0
2013-05-13 10:30:00,215.85,216.15,215.81,216.07,3700.0,184.4394,184.6957,184.4052,184.6273,3700.0
2013-05-13 10:40:00,216.13,216.19,216.05,216.14,26800.0,184.6786,184.7299,184.6103,184.6872,26800.0
2013-05-13 10:50:00,216.13,216.16,215.89,215.93,23100.0,184.6786,184.7043,184.4735,184.5077,23100.0
2013-05-13 11:00:00,215.94,216.02,215.79,215.95,10100.0,184.5163,184.5846,184.3881,184.5248,10100.0
2013-05-13 11:10:00,215.92,216.14,215.89,215.96,15100.0,184.4992,184.6872,184.4735,184.5334,15100.0
2013-05-13 11:20:00,215.9,215.92,215.67,215.91,11000.0,184.4821,184.4992,184.2856,184.4906,11000.0
2013-05-13 11:30:00,215.92,216.15,215.91,216.13,6500.0,184.4992,184.6957,184.4906,184.6786,6500.0
2013-05-13 11:40:00,216.12,216.32,216.12,216.32,5700.0,184.6701,184.841,184.6701,184.841,5700.0
2013-05-13 11:50:00,216.38,216.48,216.33,216.46,9400.0,184.8922,184.9777,184.8495,184.9606,9400.0
2013-05-13 12:00:00,216.49,216.64,216.42,216.64,7800.0,184.9862,185.1144,184.9264,185.1144,7800.0
2013-05-13 12:10:00,216.65,216.78,216.64,216.75,72500.0,185.1229,185.234,185.1144,185.2084,72500.0
2013-05-13 12:20:00,216.75,216.75,216.5,216.5,20300.0,185.2084,185.2084,184.9948,184.9948,20300.0
2013-05-13 12:30:00,216.52,216.56,216.4,216.4,16900.0,185.0119,185.046,184.9093,184.9093,16900.0
2013-05-13 12:40:00,216.4,216.46,216.36,216.43,5300.0,184.9093,184.9606,184.8751,184.935,5300.0
2013-05-13 12:50:00,216.45,216.45,216.33,216.38,7100.0,184.9521,184.9521,184.8495,184.8922,7100.0
2013-05-13 13:00:00,216.41,216.52,216.41,216.47,4100.0,184.9179,185.0119,184.9179,184.9691,4100.0
2013-05-13 13:10:00,216.49,216.54,216.42,216.53,11100.0,184.9862,185.029,184.9264,185.0204,11100.0
2013-05-13 13:20:00,216.54,216.57,216.23,216.25,9500.0,185.029,185.0546,184.7641,184.7812,9500.0
2013-05-13 13:30:00,216.24,216.24,216.07,216.08,13100.0,184.7726,184.7726,184.6273,184.6359,13100.0
2013-05-13 13:40:00,216.01,216.03,215.93,215.95,6100.0,184.5761,184.5932,184.5077,184.5248,6100.0
2013-05-13 13:50:00,215.96,216.1,215.95,216.08,4000.0,184.5334,184.653,184.5248,184.6359,4000.0
2013-05-13 14:00:00,216.0,216.13,215.97,216.05,9700.0,184.5675,184.6786,184.5419,184.6103,9700.0
2013-05-13 14:10:00,216.07,216.07,215.94,215.97,9300.0,184.6273,184.6273,184.5163,184.5419,9300.0
2013-05-13 14:20:00,215.98,216.13,215.96,216.07,12500.0,184.5504,184.6786,184.5334,184.6273,12500.0
2013-05-13 14:30:00,216.13,216.28,216.1,216.24,15900.0,184.6786,184.8068,184.653,184.7726,15900.0
2013-05-13 14:40:00,216.21,216.25,216.16,216.17,7400.0,184.747,184.7812,184.7043,184.7128,7400.0
2013-05-13 14:50:00,216.23,216.29,216.22,216.29,3900.0,184.7641,184.8153,184.7555,184.8153,3900.0
2013-05-13 15:00:00,216.3,216.35,216.14,216.14,8000.0,184.8239,184.8666,184.6872,184.6872,8000.0
2013-05-13 15:10:00,216.12,216.12,215.89,216.08,27200.0,184.6701,184.6701,184.4735,184.6359,27200.0
2013-05-13 15:20:00,216.11,216.11,215.99,216.04,53000.0,184.6615,184.6615,184.559,184.6017,53000.0
2013-05-13 15:30:00,216.03,216.26,216.02,216.24,45300.0,184.5932,184.7897,184.5846,184.7726,45300.0
2013-05-13 15:40:00,216.23,216.23,216.06,216.1,17100.0,184.7641,184.7641,184.6188,184.653,17100.0
2013-05-13 15:50:00,216.11,216.25,216.0,216.17,313900.0,184.6615,184.7812,184.5675,184.7128,313900.0
2013-05-14 09:30:00,216.36,217.14,216.36,217.05,63300.0,184.8751,185.5416,184.8751,185.4647,63300.0
2013-05-14 09:40:00,217.17,217.17,217.03,217.1,5700.0,185.5673,185.5673,185.4476,185.5075,5700.0
2013-05-14 09:50:00,217.17,217.37,217.17,217.28,16700.0,185.5673,185.7382,185.5673,185.6613,16700.0
2013-05-14 10:00:00,217.31,217.63,217.31,217.57,65100.0,185.6869,185.9603,185.6869,185.9091,65100.0
2013-05-14 10:10:00,217.59,217.78,217.56,217.68,23100.0,185.9262,186.0885,185.9005,186.0031,23100.0
2013-05-14 10:20:00,217.69,217.87,217.58,217.86,28200.0,186.0116,186.1654,185.9176,186.1569,28200.0
2013-05-14 10:30:00,217.87,218.09,217.82,218.07,34800.0,186.1654,186.3534,186.1227,186.3363,34800.0
2013-05-14 10:40:00,218.08,218.18,217.97,218.1,16400.0,186.3449,186.4303,186.2509,186.3619,16400.0
2013-05-14 10:50:00,218.13,218.2,218.09,218.17,7600.0,186.3876,186.4474,186.3534,186.4218,7600.0
2013-05-14 11:00:00,218.18,218.29,218.1,218.19,16500.0,186.4303,186.5243,186.3619,186.4388,16500.0
2013-05-14 11:10:00,218.1,218.24,218.09,218.24,7300.0,186.3619,186.4816,186.3534,186.4816,7300.0
2013-05-14 11:20:00,218.2,218.26,218.14,218.26,14300.0,186.4474,186.4987,186.3961,186.4987,14300.0
2013-05-14 11:30:00,218.28,218.39,218.25,218.33,19200.0,186.5157,186.6097,186.4901,186.5585,19200.0
2013-05-14 11:40:00,218.35,218.47,218.33,218.39,29800.0,186.5756,186.6781,186.5585,186.6097,29800.0
2013-05-14 11:50:00,218.36,218.45,218.31,218.45,17100.0,186.5841,186.661,186.5414,186.661,17100.0
2013-05-14 12:00:00,218.4,218.44,218.33,218.33,20900.0,186.6183,186.6525,186.5585,186.5585,20900.0
2013-05-14 12:10:00,218.35,218.53,218.35,218.53,10100.0,186.5756,186.7294,186.5756,186.7294,10100.0
2013-05-14 12:20:00,218.54,218.54,218.36,218.37,10000.0,186.7379,186.7379,186.5841,186.5927,10000.0
2013-05-14 12:30:00,218.37,218.4,218.3,218.37,7400.0,186.5927,186.6183,186.5328,186.5927,7400.0
2013-05-14 12:40:00,218.4,218.43,218.35,218.35,6700.0,186.6183,186.6439,186.5756,186.5756,6700.0
2013-05-14 12:50:00,218.36,218.38,218.32,218.35,4000.0,186.5841,186.6012,186.5499,186.5756,4000.0
2013-05-14 13:00:00,218.35,218.44,218.33,218.38,12100.0,186.5756,186.6525,186.5585,186.6012,12100.0
2013-05-14 13:10:00,218.41,218.41,218.3,218.38,5800.0,186.6268,186.6268,186.5328,186.6012,5800.0
2013-05-14 13:20:00,218.4,218.41,218.33,218.37,9800.0,186.6183,186.6268,186.5585,186.5927,9800.0
2013-05-14 13:30:00,218.42,218.46,218.41,218.43,132300.0,186.6354,186.6696,186.6268,186.6439,132300.0
2013-05-14 13:40:00,218.42,218.47,218.39,218.43,4200.0,186.6354,186.6781,186.6097,186.6439,4200.0
2013-05-14 13:50:00,218.44,218.44,218.07,218.18,11000.0,186.6525,186.6525,186.3363,186.4303,11000.0
2013-05-14 14:00:00,218.12,218.19,218.0,218.15,8700.0,186.379,186.4388,186.2765,186.4047,8700.0
2013-05-14 14:10:00,218.14,218.25,218.13,218.19,3600.0,186.3961,186.4901,186.3876,186.4388,3600.0
2013-05-14 14:20:00,218.13,218.19,218.08,218.19,3800.0,186.3876,186.4388,186.3449,186.4388,3800.0
2013-05-14 14:30:00,218.21,218.29,218.17,218.28,7900.0,186.4559,186.5243,186.4218,186.5157,7900.0
2013-05-14 14:40:00,218.23,218.25,218.15,218.15,2400.0,186.473,186.4901,186.4047,186.4047,2400.0
2013-05-14 14:50:00,218.15,218.18,218.0,218.02,6100.0,186.4047,186.4303,186.2765,186.2936,6100.0
2013-05-14 15:00:00,218.04,218.24,218.03,218.19,14200.0,186.3107,186.4816,186.3021,186.4388,14200.0
2013-05-14 15:10:00,218.19,218.35,218.17,218.35,18000.0,186.4388,186.5756,186.4218,186.5756,18000.0
2013-05-14 15:20:00,218.35,218.35,218.24,218.28,27100.0,186.5756,186.5756,186.4816,186.5157,27100.0
2013-05-14 15:30:00,218.25,218.5,218.25,218.47,56200.0,186.4901,186.7037,186.4901,186.6781,56200.0
2013-05-14 15:40:00,218.46,218.64,218.43,218.64,99800.0,186.6696,186.8234,186.6439,186.8234,99800.0
2013-05-14 15:50:00,218.62,218.67,218.47,218.63,299600.0,186.8063,186.849,186.6781,186.8148,299600.0
2013-05-15 09:30:00,218.18,218.46,218.03,218.28,67600.0,186.4303,186.6696,186.3021,186.5157,67600.0
2013-05-15 09:40:00,218.29,218.39,218.04,218.28,21400.0,186.5243,186.6097,186.3107,186.5157,21400.0
2013-05-15 09:50:00,218.24,218.56,218.24,218.5,9100.0,186.4816,186.755,186.4816,186.7037,9100.0
2013-05-15 10:00:00,218.48,218.77,218.48,218.58,14500.0,186.6866,186.9344,186.6866,186.7721,14500.0
2013-05-15 10:10:00,218.51,218.51,218.29,218.48,15700.0,186.7123,186.7123,186.5243,186.6866,15700.0
2013-05-15 10:20:00,218.53,218.65,218.42,218.57,9600.0,186.7294,186.8319,186.6354,186.7635,9600.0
2013-05-15 10:30:00,218.55,218.81,218.49,218.81,20600.0,186.7465,186.9686,186.6952,186.9686,20600.0
2013-05-15 10:40:00,218.8,218.8,218.35,218.42,17200.0,186.9601,186.9601,186.5756,186.6354,17200.0
2013-05-15 10:50:00,218.41,218.89,218.4,218.83,30100.0,186.6268,187.037,186.6183,186.9857,30100.0
2013-05-15 11:00:00,218.85,219.14,218.85,219.1,32700.0,187.0028,187.2506,187.0028,187.2164,32700.0
2013-05-15 11:10:00,219.11,219.21,219.0,219.21,8600.0,187.225,187.3104,187.131,187.3104,8600.0
2013-05-15 11:20:00,219.21,219.26,219.15,219.18,13900.0,187.3104,187.3531,187.2591,187.2848,13900.0
2013-05-15 11:30:00,219.21,219.45,219.13,219.43,28700.0,187.3104,187.5155,187.2421,187.4984,28700.0
2013-05-15 11:40:00,219.44,219.47,219.37,219.37,15000.0,187.5069,187.5326,187.4471,187.4471,15000.0
2013-05-15 11:50:00,219.37,219.5,219.36,219.5,16900.0,187.4471,187.5582,187.4386,187.5582,16900.0
2013-05-15 12:00:00,219.48,219.77,219.45,219.71,33200.0,187.5411,187.7889,187.5155,187.7377,33200.0
2013-05-15 12:10:00,219.75,219.89,219.71,219.8,8000.0,187.7718,187.8915,187.7377,187.8146,8000.0
2013-05-15 12:20:00,219.81,219.84,219.67,219.77,14100.0,187.8231,187.8487,187.7035,187.7889,14100.0
2013-05-15 12:30:00,219.77,219.9,219.77,219.84,10000.0,187.7889,187.9,187.7889,187.8487,10000.0
2013-05-15 12:40:00,219.9,219.93,219.8,219.91,7300.0,187.9,187.9256,187.8146,187.9085,7300.0
2013-05-15 12:50:00,219.9,219.93,219.8,219.85,12300.0,187.9,187.9256,187.8146,187.8573,12300.0
2013-05-15 13:00:00,219.86,219.86,219.66,219.7,5000.0,187.8658,187.8658,187.6949,187.7291,5000.0
2013-05-15 13:10:00,219.72,219.8,219.67,219.71,6800.0,187.7462,187.8146,187.7035,187.7377,6800.0
2013-05-15 13:20:00,219.7,219.73,219.58,219.65,20000.0,187.7291,187.7547,187.6266,187.6864,20000.0
2013-05-15 13:30:00,219.66,219.75,219.62,219.67,12200.0,187.6949,187.7718,187.6608,187.7035,12200.0
2013-05-15 13:40:00,219.63,219.67,219.56,219.64,13900.0,187.6693,187.7035,187.6095,187.6778,13900.0
2013-05-15 13:50:00,219.61,219.65,219.37,219.37,23000.0,187.6522,187.6864,187.4471,187.4471,23000.0
2013-05-15 14:00:00,219.37,219.48,219.36,219.38,38200.0,187.4471,187.5411,187.4386,187.4557,38200.0
2013-05-15 14:10:00,219.41,219.41,219.15,219.15,53600.0,187.4813,187.4813,187.2591,187.2591,53600.0
2013-05-15 14:20:00,219.18,219.2,218.94,219.13,97200.0,187.2848,187.3019,187.0797,187.2421,97200.0
2013-05-15 14:30:00,219.12,219.25,219.11,219.12,46300.0,187.2335,187.3446,187.225,187.2335,46300.0
2013-05-15 14:40:00,219.16,219.23,218.74,219.05,69800.0,187.2677,187.3275,186.9088,187.1737,69800.0
2013-05-15 14:50:00,219.0,219.22,218.91,219.15,46500.0,187.131,187.319,187.0541,187.2591,46500.0
2013-05-15 15:00:00,219.13,219.22,218.94,219.22,51700.0,187.2421,187.319,187.0797,187.319,51700.0
2013-05-15 15:10:00,219.19,219.41,219.01,219.1,53200.0,187.2933,187.4813,187.1395,187.2164,53200.0
2013-05-15 15:20:00,219.09,219.18,218.98,219.12,56900.0,187.2079,187.2848,187.1139,187.2335,56900.0
2013-05-15 15:30:00,219.17,219.34,219.14,219.34,40000.0,187.2762,187.4215,187.2506,187.4215,40000.0
2013-05-15 15:40:00,219.34,219.51,219.26,219.38,114500.0,187.4215,187.5668,187.3531,187.4557,114500.0
2013-05-15 15:50:00,219.4,219.73,219.4,219.52,638700.0,187.4728,187.7547,187.4728,187.5753,638700.0
2013-05-16 09:30:00,219.22,219.61,219.12,219.53,39800.0,187.319,187.6522,187.2335,187.5838,39800.0
2013-05-16 09:40:00,219.53,219.89,219.53,219.78,22500.0,187.5838,187.8915,187.5838,187.7975,22500.0
2013-05-16 09:50:00,219.72,219.99,219.63,219.78,17500.0,187.7462,187.9769,187.6693,187.7975,17500.0
2013-05-16 10:00:00,219.71,219.78,218.88,218.94,47000.0,187.7377,187.7975,187.0284,187.0797,47000.0
2013-05-16 10:10:00,218.95,219.52,218.95,219.41,14200.0,187.0882,187.5753,187.0882,187.4813,14200.0
2013-05-16 10:20:00,219.35,219.65,219.29,219.36,9700.0,187.43,187.6864,187.3788,187.4386,9700.0
2013-05-16 10:30:00,219.34,219.78,219.19,219.67,921500.0,187.4215,187.7975,187.2933,187.7035,921500.0
2013-05-16 10:40:00,219.66,219.91,219.62,219.81,68500.0,187.6949,187.9085,187.6608,187.8231,68500.0
2013-05-16 10:50:00,219.81,220.12,219.73,220.02,14800.0,187.8231,188.088,187.7547,188.0025,14800.0
2013-05-16 11:00:00,220.01,220.12,219.93,219.93,21100.0,187.994,188.088,187.9256,187.9256,21100.0
2013-05-16 11:10:00,219.98,220.18,219.96,219.98,16500.0,187.9684,188.1393,187.9513,187.9684,16500.0
2013-05-16 11:20:00,219.98,219.99,219.89,219.98,37000.0,187.9684,187.9769,187.8915,187.9684,37000.0
2013-05-16 11:30:00,219.98,220.07,219.95,220.05,63200.0,187.9684,188.0453,187.9427,188.0282,63200.0
2013-05-16 11:40:00,220.05,220.15,219.91,219.97,54400.0,188.0282,188.1136,187.9085,187.9598,54400.0
2013-05-16 11:50:00,219.97,220.09,219.85,219.88,30700.0,187.9598,188.0624,187.8573,187.8829,30700.0
2013-05-16 12:00:00,219.85,219.97,219.83,219.97,48200.0,187.8573,187.9598,187.8402,187.9598,48200.0
2013-05-16 12:10:00,219.97,220.01,219.9,219.9,23800.0,187.9598,187.994,187.9,187.9,23800.0
2013-05-16 12:20:00,219.85,219.88,219.68,219.68,32100.0,187.8573,187.8829,187.712,187.712,32100.0
2013-05-16 12:30:00,219.69,219.71,219.51,219.53,20200.0,187.7206,187.7377,187.5668,187.5838,20200.0
2013-05-16 12:40:00,219.55,219.56,219.4,219.42,21100.0,187.6009,187.6095,187.4728,187.4899,21100.0
2013-05-16 12:50:00,219.43,219.49,219.36,219.44,11600.0,187.4984,187.5497,187.4386,187.5069,11600.0
2013-05-16 13:00:00,219.44,219.52,219.39,219.47,6700.0,187.5069,187.5753,187.4642,187.5326,6700.0
2013-05-16 13:10:00,219.49,219.52,219.42,219.42,7500.0,187.5497,187.5753,187.4899,187.4899,7500.0
2013-05-16 13:20:00,219.4,219.45,219.37,219.42,12900.0,187.4728,187.5155,187.4471,187.4899,12900.0
2013-05-16 13:30:00,219.41,219.46,219.39,219.43,16400.0,187.4813,187.524,187.4642,187.4984,16400.0
2013-05-16 13:40:00,219.39,219.51,219.39,219.5,6200.0,187.4642,187.5668,187.4642,187.5582,6200.0
2013-05-16 13:50:00,219.47,219.48,219.32,219.32,11900.0,187.5326,187.5411,187.4044,187.4044,11900.0
2013-05-16 14:00:00,219.32,219.65,219.32,219.59,9800.0,187.4044,187.6864,187.4044,187.6351,9800.0
2013-05-16 14:10:00,219.61,219.76,219.57,219.67,8400.0,187.6522,187.7804,187.618,187.7035,8400.0
2013-05-16 14:20:00,219.65,219.66,219.5,219.6,14700.0,187.6864,187.6949,187.5582,187.6437,14700.0
2013-05-16 14:30:00,219.64,219.66,219.57,219.61,15400.0,187.6778,187.6949,187.618,187.6522,15400.0
2013-05-16 14:40:00,219.59,219.59,219.33,219.39,26100.0,187.6351,187.6351,187.413,187.4642,26100.0
2013-05-16 14:50:00,219.4,219.4,219.1,219.1,44800.0,187.4728,187.4728,187.2164,187.2164,44800.0
2013-05-16 15:00:00,219.15,219.2,219.04,219.07,12400.0,187.2591,187.3019,187.1652,187.1908,12400.0
2013-05-16 15:10:00,219.06,219.17,218.77,218.77,40700.0,187.1822,187.2762,186.9344,186.9344,40700.0
2013-05-16 15:20:00,218.74,218.83,218.43,218.56,388200.0,186.9088,186.9857,186.6439,186.755,388200.0
2013-05-16 15:30:00,218.54,218.58,218.28,218.33,107300.0,186.7379,186.7721,186.5157,186.5585,107300.0
2013-05-16 15:40:00,218.31,218.42,218.13,218.21,54700.0,186.5414,186.6354,186.3876,186.4559,54700.0
2013-05-16 15:50:00,218.19,218.58,218.14,218.47,139000.0,186.4388,186.7721,186.3961,186.6781,139000.0
2013-05-17 09:30:00,219.27,219.78,219.17,219.52,91700.0,187.3617,187.7975,187.2762,187.5753,91700.0
2013-05-17 09:40:00,219.51,219.62,219.29,219.46,166500.0,187.5668,187.6608,187.3788,187.524,166500.0
2013-05-17 09:50:00,219.42,219.88,219.39,219.71,84900.0,187.4899,187.8829,187.4642,187.7377,84900.0
2013-05-17 10:00:00,219.86,220.02,219.78,219.96,61500.0,187.8658,188.0025,187.7975,187.9513,61500.0
2013-05-17 10:10:00,219.95,220.17,219.82,220.14,63800.0,187.9427,188.1307,187.8316,188.1051,63800.0
2013-05-17 10:20:00,220.16,220.27,220.03,220.15,71200.0,188.1222,188.2162,188.0111,188.1136,71200.0
2013-05-17 10:30:00,220.17,220.26,220.11,220.21,41700.0,188.1307,188.2076,188.0794,188.1649,41700.0
2013-05-17 10:40:00,220.22,220.37,220.13,220.13,16300.0,188.1734,188.3016,188.0965,188.0965,16300.0
2013-05-17 10:50:00,220.17,220.18,219.89,219.91,41800.0,188.1307,188.1393,187.8915,187.9085,41800.0
2013-05-17 11:00:00,219.9,219.99,219.73,219.76,26900.0,187.9,187.9769,187.7547,187.7804,26900.0
2013-05-17 11:10:00,219.74,219.88,219.57,219.85,45100.0,187.7633,187.8829,187.618,187.8573,45100.0
2013-05-17 11:20:00,219.87,219.9,219.73,219.76,52000.0,187.8744,187.9,187.7547,187.7804,52000.0
2013-05-17 11:30:00,219.76,219.97,219.73,219.92,32500.0,187.7804,187.9598,187.7547,187.9171,32500.0
2013-05-17 11:40:00,219.94,219.96,219.77,219.84,22400.0,187.9342,187.9513,187.7889,187.8487,22400.0
2013-05-17 11:50:00,219.81,219.89,219.69,219.74,28000.0,187.8231,187.8915,187.7206,187.7633,28000.0
2013-05-17 12:00:00,219.75,219.75,219.64,219.69,14900.0,187.7718,187.7718,187.6778,187.7206,14900.0
2013-05-17 12:10:00,219.71,219.82,219.71,219.82,8600.0,187.7377,187.8316,187.7377,187.8316,8600.0
2013-05-17 12:20:00,219.84,220.08,219.79,220.06,71000.0,187.8487,188.0538,187.806,188.0367,71000.0
2013-05-17 12:30:00,220.09,220.16,219.99,219.99,23300.0,188.0624,188.1222,187.9769,187.9769,23300.0
2013-05-17 12:40:00,219.98,219.98,219.87,219.89,11500.0,187.9684,187.9684,187.8744,187.8915,11500.0
2013-05-17 12:50:00,219.87,219.95,219.81,219.92,18200.0,187.8744,187.9427,187.8231,187.9171,18200.0
2013-05-17 13:00:00,219.94,219.96,219.78,219.8,24200.0,187.9342,187.9513,187.7975,187.8146,24200.0
2013-05-17 13:10:00,219.83,219.9,219.83,219.88,15500.0,187.8402,187.9,187.8402,187.8829,15500.0
2013-05-17 13:20:00,219.88,219.99,219.88,219.97,53700.0,187.8829,187.9769,187.8829,187.9598,53700.0
2013-05-17 13:30:00,219.98,220.01,219.93,220.0,14400.0,187.9684,187.994,187.9256,187.9855,14400.0
2013-05-17 13:40:00,219.98,219.98,219.91,219.92,6100.0,187.9684,187.9684,187.9085,187.9171,6100.0
2013-05-17 13:50:00,219.94,219.95,219.87,219.87,3600.0,187.9342,187.9427,187.8744,187.8744,3600.0
2013-05-17 14:00:00,219.89,219.89,219.82,219.83,15000.0,187.8915,187.8915,187.8316,187.8402,15000.0
2013-05-17 14:10:00,219.85,220.01,219.85,220.0,8700.0,187.8573,187.994,187.8573,187.9855,8700.0
2013-05-17 14:20:00,220.0,220.09,219.91,220.03,16300.0,187.9855,188.0624,187.9085,188.0111,16300.0
2013-05-17 14:30:00,220.04,220.27,220.04,220.27,12400.0,188.0196,188.2162,188.0196,188.2162,12400.0
2013-05-17 14:40:00,220.26,220.41,220.16,220.3,77500.0,188.2076,188.3358,188.1222,188.2418,77500.0
2013-05-17 14:50:00,220.32,220.43,220.27,220.41,22000.0,188.2589,188.3529,188.2162,188.3358,22000.0
2013-05-17 15:00:00,220.44,220.57,220.42,220.49,24700.0,188.3614,188.4725,188.3443,188.4041,24700.0
2013-05-17 15:10:00,220.47,220.5,220.39,220.43,83500.0,188.3871,188.4127,188.3187,188.3529,83500.0
2013-05-17 15:20:00,220.45,220.66,220.45,220.57,18100.0,188.37,188.5494,188.37,188.4725,18100.0
2013-05-17 15:30:00,220.61,220.76,220.6,220.63,67200.0,188.5067,188.6349,188.4981,188.5238,67200.0
2013-05-17 15:40:00,220.63,220.65,220.51,220.62,109000.0,188.5238,188.5409,188.4212,188.5152,109000.0
2013-05-17 15:50:00,220.6,220.7,220.48,220.68,318100.0,188.4981,188.5836,188.3956,188.5665,318100.0
2013-05-20 09:30:00,220.21,220.86,220.21,220.85,127800.0,188.1649,188.7203,188.1649,188.7118,127800.0
2013-05-20 09:40:00,220.89,220.96,220.48,220.49,108900.0,188.7459,188.8058,188.3956,188.4041,108900.0
2013-05-20 09:50:00,220.49,220.88,220.48,220.88,60200.0,188.4041,188.7374,188.3956,188.7374,60200.0
2013-05-20 10:00:00,220.88,221.09,220.88,220.97,18600.0,188.7374,188.9168,188.7374,188.8143,18600.0
2013-05-20 10:10:00,220.97,221.07,220.9,220.93,25500.0,188.8143,188.8997,188.7545,188.7801,25500.0
2013-05-20 10:20:00,220.92,220.94,220.58,220.61,20400.0,188.7716,188.7887,188.4811,188.5067,20400.0
2013-05-20 10:30:00,220.62,220.7,220.56,220.7,67400.0,188.5152,188.5836,188.464,188.5836,67400.0
2013-05-20 10:40:00,220.7,221.03,220.7,220.93,57200.0,188.5836,188.8656,188.5836,188.7801,57200.0
2013-05-20 10:50:00,220.95,220.98,220.75,220.92,32800.0,188.7972,188.8228,188.6263,188.7716,32800.0
2013-05-20 11:00:00,220.91,221.07,220.9,221.01,13400.0,188.763,188.8997,188.7545,188.8485,13400.0
2013-05-20 11:10:00,221.06,221.29,221.01,221.27,54500.0,188.8912,189.0877,188.8485,189.0706,54500.0
2013-05-20 11:20:00,221.29,221.29,221.17,221.22,74900.0,189.0877,189.0877,188.9852,189.0279,74900.0
2013-05-20 11:30:00,221.22,221.39,221.21,221.37,110300.0,189.0279,189.1732,189.0194,189.1561,110300.0
2013-05-20 11:40:00,221.38,221.47,221.37,221.42,49800.0,189.1646,189.2415,189.1561,189.1988,49800.0
2013-05-20 11:50:00,221.43,221.52,221.39,221.48,51000.0,189.2074,189.2843,189.1732,189.2501,51000.0
2013-05-20 12:00:00,221.49,221.57,221.45,221.49,40000.0,189.2586,189.327,189.2244,189.2586,40000.0
2013-05-20 12:10:00,221.49,221.55,221.28,221.3,32900.0,189.2586,189.3099,189.0792,189.0963,32900.0
2013-05-20 12:20:00,221.3,221.35,221.25,221.29,16100.0,189.0963,189.139,189.0536,189.0877,16100.0
2013-05-20 12:30:00,221.26,221.27,221.02,221.08,21700.0,189.0621,189.0706,188.857,188.9083,21700.0
2013-05-20 12:40:00,221.07,221.16,221.02,221.13,30700.0,188.8997,188.9766,188.857,188.951,30700.0
2013-05-20 12:50:00,221.13,221.17,221.08,221.13,17200.0,188.951,188.9852,188.9083,188.951,17200.0
2013-05-20 13:00:00,221.11,221.19,221.03,221.18,23500.0,188.9339,189.0023,188.8656,188.9937,23500.0
2013-05-20 13:10:00,221.21,221.24,220.93,220.93,33700.0,189.0194,189.045,188.7801,188.7801,33700.0
2013-05-20 13:20:00,220.93,221.1,220.77,220.8,273300.0,188.7801,188.9254,188.6434,188.669,273300.0
2013-05-20 13:30:00,220.81,220.9,220.8,220.83,9000.0,188.6776,188.7545,188.669,188.6947,9000.0
2013-05-20 13:40:00,220.86,220.88,220.38,220.55,45000.0,188.7203,188.7374,188.3102,188.4554,45000.0
2013-05-20 13:50:00,220.57,220.7,220.49,220.6,64600.0,188.4725,188.5836,188.4041,188.4981,64600.0
2013-05-20 14:00:00,220.61,220.61,220.28,220.5,44800.0,188.5067,188.5067,188.2247,188.4127,44800.0
2013-05-20 14:10:00,220.49,220.53,220.47,220.51,21300.0,188.4041,188.4383,188.3871,188.4212,21300.0
2013-05-20 14:20:00,220.51,220.81,220.51,220.78,25400.0,188.4212,188.6776,188.4212,188.6519,25400.0
2013-05-20 14:30:00,220.79,220.89,220.54,220.64,55100.0,188.6605,188.7459,188.4469,188.5323,55100.0
2013-05-20 14:40:00,220.6,220.77,220.57,220.77,69000.0,188.4981,188.6434,188.4725,188.6434,69000.0
2013-05-20 14:50:00,220.78,220.88,220.6,220.66,20100.0,188.6519,188.7374,188.4981,188.5494,20100.0
2013-05-20 15:00:00,220.67,220.78,220.6,220.78,30000.0,188.558,188.6519,188.4981,188.6519,30000.0
2013-05-20 15:10:00,220.77,220.88,220.68,220.82,49300.0,188.6434,188.7374,188.5665,188.6861,49300.0
2013-05-20 15:20:00,220.8,220.85,220.64,220.82,71700.0,188.669,188.7118,188.5323,188.6861,71700.0
2013-05-20 15:30:00,220.81,220.86,220.67,220.74,76500.0,188.6776,188.7203,188.558,188.6178,76500.0
2013-05-20 15:40:00,220.74,220.88,220.65,220.74,127000.0,188.6178,188.7374,188.5409,188.6178,127000.0
2013-05-20 15:50:00,220.72,220.8,220.48,220.78,378500.0,188.6007,188.669,188.3956,188.6519,378500.0
2013-05-21 09:30:00,220.9,221.45,220.85,221.28,78200.0,188.7545,189.2244,188.7118,189.0792,78200.0
2013-05-21 09:40:00,221.28,221.44,221.19,221.26,108400.0,189.0792,189.2159,189.0023,189.0621,108400.0
2013-05-21 09:50:00,221.25,221.43,221.2,221.41,28000.0,189.0536,189.2074,189.0108,189.1903,28000.0
2013-05-21 10:00:00,221.4,221.51,221.17,221.17,37800.0,189.1817,189.2757,188.9852,188.9852,37800.0
2013-05-21 10:10:00,221.16,221.16,220.76,220.9,78200.0,188.9766,188.9766,188.6349,188.7545,78200.0
2013-05-21 10:20:00,220.91,220.94,220.58,220.66,52800.0,188.763,188.7887,188.4811,188.5494,52800.0
2013-05-21 10:30:00,220.67,220.72,220.39,220.64,37900.0,188.558,188.6007,188.3187,188.5323,37900.0
2013-05-21 10:40:00,220.64,220.71,220.49,220.65,46800.0,188.5323,188.5921,188.4041,188.5409,46800.0
2013-05-21 10:50:00,220.66,220.67,220.45,220.61,39000.0,188.5494,188.558,188.37,188.5067,39000.0
2013-05-21 11:00:00,220.63,220.88,220.62,220.81,28400.0,188.5238,188.7374,188.5152,188.6776,28400.0
2013-05-21 11:10:00,220.82,220.85,220.63,220.84,26600.0,188.6861,188.7118,188.5238,188.7032,26600.0
2013-05-21 11:20:00,220.82,220.83,220.47,220.56,23600.0,188.6861,188.6947,188.3871,188.464,23600.0
2013-05-21 11:30:00,220.56,220.99,220.56,220.93,23500.0,188.464,188.8314,188.464,188.7801,23500.0
2013-05-21 11:40:00,220.9,220.93,220.76,220.89,8000.0,188.7545,188.7801,188.6349,188.7459,8000.0
2013-05-21 11:50:00,220.87,220.95,220.81,220.85,22800.0,188.7289,188.7972,188.6776,188.7118,22800.0
2013-05-21 12:00:00,220.88,221.09,220.88,221.07,21000.0,188.7374,188.9168,188.7374,188.8997,21000.0
2013-05-21 12:10:00,221.08,221.21,221.05,221.17,25600.0,188.9083,189.0194,188.8827,188.9852,25600.0
2013-05-21 12:20:00,221.21,221.25,221.16,221.23,24400.0,189.0194,189.0536,188.9766,189.0365,24400.0
2013-05-21 12:30:00,221.22,221.26,221.11,221.14,18500.0,189.0279,189.0621,188.9339,188.9596,18500.0
2013-05-21 12:40:00,221.13,221.23,221.11,221.15,11400.0,188.951,189.0365,188.9339,188.9681,11400.0
2013-05-21 12:50:00,221.15,221.35,221.13,221.29,19100.0,188.9681,189.139,188.951,189.0877,19100.0
2013-05-21 13:00:00,221.32,221.73,221.32,221.56,46300.0,189.1134,189.4637,189.1134,189.3184,46300.0
2013-05-21 13:10:00,221.59,221.59,221.38,221.55,14500.0,189.3441,189.3441,189.1646,189.3099,14500.0
2013-05-21 13:20:00,221.56,221.59,221.5,221.59,17400.0,189.3184,189.3441,189.2672,189.3441,17400.0
2013-05-21 13:30:00,221.59,221.59,221.5,221.53,7700.0,189.3441,189.3441,189.2672,189.2928,7700.0
2013-05-21 13:40:00,221.54,221.55,221.46,221.51,9800.0,189.3014,189.3099,189.233,189.2757,9800.0
2013-05-21 13:50:00,221.5,221.63,221.47,221.56,18500.0,189.2672,189.3783,189.2415,189.3184,18500.0
2013-05-21 14:00:00,221.52,221.57,221.48,221.56,19500.0,189.2843,189.327,189.2501,189.3184,19500.0
2013-05-21 14:10:00,221.57,221.8,221.57,221.75,58600.0,189.327,189.5235,189.327,189.4808,58600.0
2013-05-21 14:20:00,221.75,221.75,221.54,221.54,58800.0,189.4808,189.4808,189.3014,189.3014,58800.0
2013-05-21 14:30:00,221.55,221.62,221.47,221.6,28000.0,189.3099,189.3697,189.2415,189.3526,28000.0
2013-05-21 14:40:00,221.6,221.61,221.29,221.47,25300.0,189.3526,189.3612,189.0877,189.2415,25300.0
2013-05-21 14:50:00,221.47,221.54,221.43,221.49,15300.0,189.2415,189.3014,189.2074,189.2586,15300.0
2013-05-21 15:00:00,221.51,221.54,221.39,221.5,25400.0,189.2757,189.3014,189.1732,189.2672,25400.0
2013-05-21 15:10:00,221.51,221.64,221.38,221.43,42000.0,189.2757,189.3868,189.1646,189.2074,42000.0
2013-05-21 15:20:00,221.45,221.5,221.36,221.37,21200.0,189.2244,189.2672,189.1475,189.1561,21200.0
2013-05-21 15:30:00,221.36,221.43,221.33,221.42,41000.0,189.1475,189.2074,189.1219,189.1988,41000.0
2013-05-21 15:40:00,221.41,221.48,221.2,221.2,126300.0,189.1903,189.2501,189.0108,189.0108,126300.0
2013-05-21 15:50:00,221.19,221.31,221.11,221.19,105500.0,189.0023,189.1048,188.9339,189.0023,105500.0
2013-05-22 09:30:00,221.4,221.46,221.1,221.31,60900.0,189.1817,189.233,188.9254,189.1048,60900.0
2013-05-22 09:40:00,221.32,221.51,221.28,221.39,66900.0,189.1134,189.2757,189.0792,189.1732,66900.0
2013-05-22 09:50:00,221.41,221.57,221.31,221.38,56500.0,189.1903,189.327,189.1048,189.1646,56500.0
2013-05-22 10:00:00,221.49,222.37,221.42,222.31,164900.0,189.2586,190.0106,189.1988,189.9593,164900.0
2013-05-22 10:10:00,222.32,222.86,222.32,222.6,52700.0,189.9678,190.4293,189.9678,190.2071,52700.0
2013-05-22 10:20:00,222.58,222.97,222.5,222.89,44000.0,190.19,190.5233,190.1217,190.4549,44000.0
2013-05-22 10:30:00,222.79,222.85,221.43,221.7,160400.0,190.3695,190.4207,189.2074,189.4381,160400.0
2013-05-22 10:40:00,221.65,222.32,221.62,221.79,151900.0,189.3953,189.9678,189.3697,189.515,151900.0
2013-05-22 10:50:00,221.84,221.9,221.51,221.68,155700.0,189.5577,189.609,189.2757,189.421,155700.0
2013-05-22 11:00:00,221.68,221.86,221.52,221.8,73200.0,189.421,189.5748,189.2843,189.5235,73200.0
2013-05-22 11:10:00,221.8,222.08,221.73,221.9,58100.0,189.5235,189.7628,189.4637,189.609,58100.0
2013-05-22 11:20:00,221.9,222.13,221.78,222.1,34300.0,189.609,189.8055,189.5064,189.7799,34300.0
2013-05-22 11:30:00,222.13,222.27,221.82,221.85,76200.0,189.8055,189.9251,189.5406,189.5662,76200.0
2013-05-22 11:40:00,221.85,222.33,221.82,222.23,29500.0,189.5662,189.9764,189.5406,189.8909,29500.0
2013-05-22 11:50:00,222.23,222.23,221.95,221.95,22200.0,189.8909,189.8909,189.6517,189.6517,22200.0
2013-05-22 12:00:00,221.95,222.08,221.92,222.02,14500.0,189.6517,189.7628,189.6261,189.7115,14500.0
2013-05-22 12:10:00,221.98,221.98,221.62,221.82,44200.0,189.6773,189.6773,189.3697,189.5406,44200.0
2013-05-22 12:20:00,221.8,221.88,221.46,221.47,34300.0,189.5235,189.5919,189.233,189.2415,34300.0
2013-05-22 12:30:00,221.47,221.52,221.17,221.47,44200.0,189.2415,189.2843,188.9852,189.2415,44200.0
2013-05-22 12:40:00,221.48,221.56,221.35,221.44,27500.0,189.2501,189.3184,189.139,189.2159,27500.0
2013-05-22 12:50:00,221.46,221.68,221.43,221.62,25100.0,189.233,189.421,189.2074,189.3697,25100.0
2013-05-22 13:00:00,221.63,221.68,221.27,221.3,36800.0,189.3783,189.421,189.0706,189.0963,36800.0
2013-05-22 13:10:00,221.34,221.34,220.71,220.74,43500.0,189.1305,189.1305,188.5921,188.6178,43500.0
2013-05-22 13:20:00,220.73,220.73,220.28,220.28,55200.0,188.6092,188.6092,188.2247,188.2247,55200.0
2013-05-22 13:30:00,220.28,220.29,219.87,219.99,48300.0,188.2247,188.2333,187.8744,187.9769,48300.0
2013-05-22 13:40:00,220.02,220.07,219.41,219.64,43200.0,188.0025,188.0453,187.4813,187.6778,43200.0
2013-05-22 13:50:00,219.68,219.76,219.49,219.71,25900.0,187.712,187.7804,187.5497,187.7377,25900.0
2013-05-22 14:00:00,219.74,219.98,218.53,218.78,162200.0,187.7633,187.9684,186.7294,186.943,162200.0
2013-05-22 14:10:00,218.77,218.77,217.95,218.34,129900.0,186.9344,186.9344,186.2338,186.567,129900.0
2013-05-22 14:20:00,218.35,218.54,218.08,218.24,76300.0,186.5756,186.7379,186.3449,186.4816,76300.0
2013-05-22 14:30:00,218.14,218.27,217.73,217.91,102200.0,186.3961,186.5072,186.0458,186.1996,102200.0
2013-05-22 14:40:00,217.92,218.02,217.59,218.0,66000.0,186.2081,186.2936,185.9262,186.2765,66000.0
2013-05-22 14:50:00,217.97,218.26,217.86,218.26,42400.0,186.2509,186.4987,186.1569,186.4987,42400.0
2013-05-22 15:00:00,218.27,218.29,217.71,217.92,56100.0,186.5072,186.5243,186.0287,186.2081,56100.0
2013-05-22 15:10:00,217.95,217.96,217.43,217.43,49400.0,186.2338,186.2423,185.7894,185.7894,49400.0
2013-05-22 15:20:00,217.4,217.41,216.54,216.61,136100.0,185.7638,185.7724,185.029,185.0888,136100.0
2013-05-22 15:30:00,216.61,216.82,216.46,216.77,94900.0,185.0888,185.2682,184.9606,185.2255,94900.0
2013-05-22 15:40:00,216.75,217.24,216.61,217.08,116900.0,185.2084,185.6271,185.0888,185.4904,116900.0
2013-05-22 15:50:00,217.11,217.47,217.11,217.37,211100.0,185.516,185.8236,185.516,185.7382,211100.0
2013-05-23 09:30:00,214.99,215.52,214.49,214.62,159300.0,183.7045,184.1574,183.2773,183.3884,159300.0
2013-05-23 09:40:00,214.6,215.2,214.54,214.73,83700.0,183.3713,183.884,183.32,183.4823,83700.0
2013-05-23 09:50:00,214.76,214.9,214.57,214.77,48900.0,183.508,183.6276,183.3456,183.5165,48900.0
2013-05-23 10:00:00,214.89,215.71,214.73,215.71,65200.0,183.6191,184.3197,183.4823,184.3197,65200.0
2013-05-23 10:10:00,215.73,216.06,215.67,215.88,80100.0,184.3368,184.6188,184.2856,184.465,80100.0
2013-05-23 10:20:00,215.82,216.12,215.67,215.86,74100.0,184.4137,184.6701,184.2856,184.4479,74100.0
2013-05-23 10:30:00,215.82,216.02,215.61,215.61,34300.0,184.4137,184.5846,184.2343,184.2343,34300.0
2013-05-23 10:40:00,215.62,215.64,215.1,215.25,128400.0,184.2428,184.2599,183.7985,183.9267,128400.0
2013-05-23 10:50:00,215.23,215.73,215.23,215.43,26200.0,183.9096,184.3368,183.9096,184.0805,26200.0
2013-05-23 11:00:00,215.49,215.97,215.42,215.91,35500.0,184.1318,184.5419,184.0719,184.4906,35500.0
2013-05-23 11:10:00,215.97,216.34,215.97,216.27,36700.0,184.5419,184.8581,184.5419,184.7982,36700.0
2013-05-23 11:20:00,216.31,216.44,216.17,216.17,12900.0,184.8324,184.9435,184.7128,184.7128,12900.0
2013-05-23 11:30:00,216.2,216.42,216.11,216.4,13900.0,184.7384,184.9264,184.6615,184.9093,13900.0
2013-05-23 11:40:00,216.36,216.39,216.13,216.37,16600.0,184.8751,184.9008,184.6786,184.8837,16600.0
2013-05-23 11:50:00,216.47,216.54,216.16,216.38,22100.0,184.9691,185.029,184.7043,184.8922,22100.0
2013-05-23 12:00:00,216.42,216.91,216.42,216.83,10800.0,184.9264,185.3451,184.9264,185.2768,10800.0
2013-05-23 12:10:00,216.81,217.07,216.81,216.97,29900.0,185.2597,185.4818,185.2597,185.3964,29900.0
2013-05-23 12:20:00,216.98,217.02,216.81,216.81,3500.0,185.4049,185.4391,185.2597,185.2597,3500.0
2013-05-23 12:30:00,216.83,216.83,216.52,216.53,15000.0,185.2768,185.2768,185.0119,185.0204,15000.0
2013-05-23 12:40:00,216.54,216.57,216.34,216.54,19300.0,185.029,185.0546,184.8581,185.029,19300.0
2013-05-23 12:50:00,216.52,216.73,216.44,216.61,20800.0,185.0119,185.1913,184.9435,185.0888,20800.0
2013-05-23 13:00:00,216.67,216.79,216.58,216.69,16500.0,185.14,185.2426,185.0631,185.1571,16500.0
2013-05-23 13:10:00,216.68,216.74,216.58,216.62,13700.0,185.1486,185.1999,185.0631,185.0973,13700.0
2013-05-23 13:20:00,216.56,216.69,216.42,216.48,8600.0,185.046,185.1571,184.9264,184.9777,8600.0
2013-05-23 13:30:00,216.44,216.84,216.44,216.84,32100.0,184.9435,185.2853,184.9435,185.2853,32100.0
2013-05-23 13:40:00,216.77,216.77,216.56,216.74,34900.0,185.2255,185.2255,185.046,185.1999,34900.0
2013-05-23 13:50:00,216.71,217.22,216.7,217.18,14500.0,185.1742,185.61,185.1657,185.5758,14500.0
2013-05-23 14:00:00,217.18,217.2,216.96,217.16,23900.0,185.5758,185.5929,185.3878,185.5587,23900.0
2013-05-23 14:10:00,217.12,217.25,217.06,217.23,27600.0,185.5246,185.6356,185.4733,185.6185,27600.0
2013-05-23 14:20:00,217.24,217.29,217.05,217.05,29900.0,185.6271,185.6698,185.4647,185.4647,29900.0
2013-05-23 14:30:00,217.02,217.02,216.78,217.02,26300.0,185.4391,185.4391,185.234,185.4391,26300.0
2013-05-23 14:40:00,217.02,217.38,217.02,217.3,42500.0,185.4391,185.7467,185.4391,185.6784,42500.0
2013-05-23 14:50:00,217.3,217.34,216.93,217.03,29400.0,185.6784,185.7125,185.3622,185.4476,29400.0
2013-05-23 15:00:00,217.06,217.18,216.85,217.06,33600.0,185.4733,185.5758,185.2938,185.4733,33600.0
2013-05-23 15:10:00,217.11,217.22,216.77,216.93,70600.0,185.516,185.61,185.2255,185.3622,70600.0
2013-05-23 15:20:00,216.85,217.04,216.79,217.02,58900.0,185.2938,185.4562,185.2426,185.4391,58900.0
2013-05-23 15:30:00,217.02,217.13,216.82,216.89,111600.0,185.4391,185.5331,185.2682,185.328,111600.0
2013-05-23 15:40:00,216.92,217.06,216.77,216.81,52400.0,185.3537,185.4733,185.2255,185.2597,52400.0
2013-05-23 15:50:00,216.83,217.27,216.81,217.22,246000.0,185.2768,185.6527,185.2597,185.61,246000.0
2013-05-24 09:30:00,216.12,216.13,215.6,215.77,103800.0,184.6701,184.6786,184.2257,184.371,103800.0
2013-05-24 09:40:00,215.8,215.87,215.32,215.38,54900.0,184.3966,184.4565,183.9865,184.0378,54900.0
2013-05-24 09:50:00,215.39,215.39,215.07,215.09,323500.0,184.0463,184.0463,183.7729,183.79,323500.0
2013-05-24 10:00:00,215.01,215.02,214.5,214.64,94000.0,183.7216,183.7301,183.2858,183.4054,94000.0
2013-05-24 10:10:00,214.65,215.04,214.62,214.92,208300.0,183.414,183.7472,183.3884,183.6447,208300.0
2013-05-24 10:20:00,214.87,214.88,214.48,214.76,56700.0,183.602,183.6105,183.2687,183.508,56700.0
2013-05-24 10:30:00,214.73,215.42,214.73,215.41,77900.0,183.4823,184.0719,183.4823,184.0634,77900.0
2013-05-24 10:40:00,215.39,215.43,215.02,215.05,21400.0,184.0463,184.0805,183.7301,183.7558,21400.0
2013-05-24 10:50:00,215.05,215.35,214.95,215.25,26900.0,183.7558,184.0121,183.6703,183.9267,26900.0
2013-05-24 11:00:00,215.23,215.34,214.96,215.3,20200.0,183.9096,184.0036,183.6789,183.9694,20200.0
2013-05-24 11:10:00,215.34,215.37,215.13,215.19,43100.0,184.0036,184.0292,183.8241,183.8754,43100.0
2013-05-24 11:20:00,215.21,215.24,215.09,215.09,11600.0,183.8925,183.9181,183.79,183.79,11600.0
2013-05-24 11:30:00,215.07,215.35,215.04,215.32,11700.0,183.7729,184.0121,183.7472,183.9865,11700.0
2013-05-24 11:40:00,215.39,215.62,215.39,215.46,28100.0,184.0463,184.2428,184.0463,184.1061,28100.0
2013-05-24 11:50:00,215.39,215.48,215.23,215.48,16700.0,184.0463,184.1232,183.9096,184.1232,16700.0
2013-05-24 12:00:00,215.48,215.61,215.43,215.55,12900.0,184.1232,184.2343,184.0805,184.183,12900.0
2013-05-24 12:10:00,215.53,215.72,215.4,215.67,22000.0,184.1659,184.3283,184.0548,184.2856,22000.0
2013-05-24 12:20:00,215.69,215.85,215.58,215.81,17600.0,184.3026,184.4394,184.2087,184.4052,17600.0
2013-05-24 12:30:00,215.84,215.86,215.38,215.43,29400.0,184.4308,184.4479,184.0378,184.0805,29400.0
2013-05-24 12:40:00,215.48,215.63,215.48,215.63,7000.0,184.1232,184.2514,184.1232,184.2514,7000.0
2013-05-24 12:50:00,215.66,215.72,215.63,215.68,7900.0,184.277,184.3283,184.2514,184.2941,7900.0
2013-05-24 13:00:00,215.66,215.86,215.66,215.85,17000.0,184.277,184.4479,184.277,184.4394,17000.0
2013-05-24 13:10:00,215.85,215.98,215.69,215.98,24100.0,184.4394,184.5504,184.3026,184.5504,24100.0
2013-05-24 13:20:00,215.96,216.22,215.96,216.22,37800.0,184.5334,184.7555,184.5334,184.7555,37800.0
2013-05-24 13:30:00,216.23,216.26,216.06,216.1,10300.0,184.7641,184.7897,184.6188,184.653,10300.0
2013-05-24 13:40:00,216.1,216.1,215.98,216.07,13400.0,184.653,184.653,184.5504,184.6273,13400.0
2013-05-24 13:50:00,216.04,216.16,215.99,216.16,10100.0,184.6017,184.7043,184.559,184.7043,10100.0
2013-05-24 14:00:00,216.11,216.13,216.02,216.1,19300.0,184.6615,184.6786,184.5846,184.653,19300.0
2013-05-24 14:10:00,216.1,216.49,216.08,216.46,30700.0,184.653,184.9862,184.6359,184.9606,30700.0
2013-05-24 14:20:00,216.49,216.49,216.25,216.28,16600.0,184.9862,184.9862,184.7812,184.8068,16600.0
2013-05-24 14:30:00,216.28,216.31,216.03,216.09,22600.0,184.8068,184.8324,184.5932,184.6444,22600.0
2013-05-24 14:40:00,216.1,216.34,216.1,216.28,9100.0,184.653,184.8581,184.653,184.8068,9100.0
2013-05-24 14:50:00,216.29,216.4,216.16,216.3,15600.0,184.8153,184.9093,184.7043,184.8239,15600.0
2013-05-24 15:00:00,216.28,216.4,216.18,216.4,6400.0,184.8068,184.9093,184.7213,184.9093,6400.0
2013-05-24 15:10:00,216.42,216.48,216.17,216.22,18700.0,184.9264,184.9777,184.7128,184.7555,18700.0
2013-05-24 15:20:00,216.24,216.38,216.2,216.22,13800.0,184.7726,184.8922,184.7384,184.7555,13800.0
2013-05-24 15:30:00,216.21,216.22,215.9,215.98,98800.0,184.747,184.7555,184.4821,184.5504,98800.0
2013-05-24 15:40:00,215.96,216.16,215.93,216.1,117300.0,184.5334,184.7043,184.5077,184.653,117300.0
2013-05-24 15:50:00,216.1,216.42,215.99,216.38,187400.0,184.653,184.9264,184.559,184.8922,187400.0
2013-05-28 09:30:00,219.16,219.32,218.73,218.8,133200.0,187.2677,187.4044,186.9003,186.9601,133200.0
2013-05-28 09:40:00,218.77,219.39,218.66,219.38,155400.0,186.9344,187.4642,186.8405,187.4557,155400.0
2013-05-28 09:50:00,219.39,219.71,219.39,219.71,44500.0,187.4642,187.7377,187.4642,187.7377,44500.0
2013-05-28 10:00:00,219.68,220.01,219.6,219.94,81200.0,187.712,187.994,187.6437,187.9342,81200.0
2013-05-28 10:10:00,219.97,219.97,219.66,219.81,21000.0,187.9598,187.9598,187.6949,187.8231,21000.0
2013-05-28 10:20:00,219.85,220.06,219.81,219.92,24000.0,187.8573,188.0367,187.8231,187.9171,24000.0
2013-05-28 10:30:00,219.92,219.93,219.51,219.51,37300.0,187.9171,187.9256,187.5668,187.5668,37300.0
2013-05-28 10:40:00,219.48,219.65,219.29,219.62,41600.0,187.5411,187.6864,187.3788,187.6608,41600.0
2013-05-28 10:50:00,219.59,219.59,219.31,219.38,27000.0,187.6351,187.6351,187.3959,187.4557,27000.0
2013-05-28 11:00:00,219.39,219.4,218.93,218.96,93400.0,187.4642,187.4728,187.0712,187.0968,93400.0
2013-05-28 11:10:00,218.94,219.16,218.89,219.08,53900.0,187.0797,187.2677,187.037,187.1993,53900.0
2013-05-28 11:20:00,219.07,219.19,218.92,219.12,48500.0,187.1908,187.2933,187.0626,187.2335,48500.0
2013-05-28 11:30:00,219.09,219.14,218.73,218.78,31900.0,187.2079,187.2506,186.9003,186.943,31900.0
2013-05-28 11:40:00,218.85,218.85,218.48,218.53,25700.0,187.0028,187.0028,186.6866,186.7294,25700.0
2013-05-28 11:50:00,218.57,218.73,218.31,218.32,19600.0,186.7635,186.9003,186.5414,186.5499,19600.0
2013-05-28 12:00:00,218.28,218.61,218.24,218.58,14100.0,186.5157,186.7977,186.4816,186.7721,14100.0
2013-05-28 12:10:00,218.66,218.76,218.6,218.66,10600.0,186.8405,186.9259,186.7892,186.8405,10600.0
2013-05-28 12:20:00,218.65,218.68,218.5,218.57,7800.0,186.8319,186.8575,186.7037,186.7635,7800.0
2013-05-28 12:30:00,218.55,218.57,218.42,218.57,22200.0,186.7465,186.7635,186.6354,186.7635,22200.0
2013-05-28 12:40:00,218.6,218.8,218.6,218.65,13000.0,186.7892,186.9601,186.7892,186.8319,13000.0
2013-05-28 12:50:00,218.61,218.63,218.41,218.46,12600.0,186.7977,186.8148,186.6268,186.6696,12600.0
2013-05-28 13:00:00,218.59,218.73,218.5,218.51,15100.0,186.7806,186.9003,186.7037,186.7123,15100.0
2013-05-28 13:10:00,218.51,218.59,218.43,218.51,11800.0,186.7123,186.7806,186.6439,186.7123,11800.0
2013-05-28 13:20:00,218.53,218.59,218.35,218.45,41300.0,186.7294,186.7806,186.5756,186.661,41300.0
2013-05-28 13:30:00,218.46,218.51,218.17,218.23,33900.0,186.6696,186.7123,186.4218,186.473,33900.0
2013-05-28 13:40:00,218.18,218.19,217.82,217.96,26900.0,186.4303,186.4388,186.1227,186.2423,26900.0
2013-05-28 13:50:00,217.91,217.93,217.51,217.54,56000.0,186.1996,186.2167,185.8578,185.8834,56000.0
2013-05-28 14:00:00,217.53,217.59,217.23,217.38,31600.0,185.8749,185.9262,185.6185,185.7467,31600.0
2013-05-28 14:10:00,217.38,217.38,216.89,217.25,40800.0,185.7467,185.7467,185.328,185.6356,40800.0
2013-05-28 14:20:00,217.27,217.37,217.0,217.17,50300.0,185.6527,185.7382,185.422,185.5673,50300.0
2013-05-28 14:30:00,217.16,217.3,216.89,216.89,32000.0,185.5587,185.6784,185.328,185.328,32000.0
2013-05-28 14:40:00,216.89,217.34,216.89,217.31,26400.0,185.328,185.7125,185.328,185.6869,26400.0
2013-05-28 14:50:00,217.33,217.59,217.31,217.43,21700.0,185.704,185.9262,185.6869,185.7894,21700.0
2013-05-28 15:00:00,217.44,217.73,217.28,217.59,44200.0,185.798,186.0458,185.6613,185.9262,44200.0
2013-05-28 15:10:00,217.63,217.74,217.46,217.71,57800.0,185.9603,186.0543,185.8151,186.0287,57800.0
2013-05-28 15:20:00,217.72,217.77,217.56,217.67,36100.0,186.0372,186.08,185.9005,185.9945,36100.0
2013-05-28 15:30:00,217.64,218.19,217.64,218.14,70000.0,185.9689,186.4388,185.9689,186.3961,70000.0
2013-05-28 15:40:00,218.13,218.28,218.01,218.1,77900.0,186.3876,186.5157,186.285,186.3619,77900.0
2013-05-28 15:50:00,218.09,218.13,217.91,218.0,423300.0,186.3534,186.3876,186.1996,186.2765,423300.0
2013-05-29 09:30:00,216.62,217.07,216.6,216.86,93300.0,185.0973,185.4818,185.0802,185.3024,93300.0
2013-05-29 09:40:00,216.85,216.95,215.92,216.29,34000.0,185.2938,185.3793,184.4992,184.8153,34000.0
2013-05-29 09:50:00,216.28,216.46,216.16,216.34,104000.0,184.8068,184.9606,184.7043,184.8581,104000.0
2013-05-29 10:00:00,216.35,216.83,216.26,216.47,58400.0,184.8666,185.2768,184.7897,184.9691,58400.0
2013-05-29 10:10:00,216.4,216.78,216.39,216.73,46000.0,184.9093,185.234,184.9008,185.1913,46000.0
2013-05-29 10:20:00,216.71,216.75,215.9,216.05,43800.0,185.1742,185.2084,184.4821,184.6103,43800.0
2013-05-29 10:30:00,216.0,216.05,215.77,215.83,45400.0,184.5675,184.6103,184.371,184.4223,45400.0
2013-05-29 10:40:00,215.76,215.76,215.21,215.24,62200.0,184.3625,184.3625,183.8925,183.9181,62200.0
2013-05-29 10:50:00,215.22,215.34,214.8,214.81,46100.0,183.901,184.0036,183.5422,183.5507,46100.0
2013-05-29 11:00:00,214.79,214.86,214.43,214.56,108400.0,183.5336,183.5934,183.226,183.3371,108400.0
2013-05-29 11:10:00,214.56,214.92,214.54,214.9,88300.0,183.3371,183.6447,183.32,183.6276,88300.0
2013-05-29 11:20:00,214.92,215.41,214.84,215.33,33700.0,183.6447,184.0634,183.5763,183.995,33700.0
2013-05-29 11:30:00,215.36,215.53,215.18,215.25,38300.0,184.0207,184.1659,183.8669,183.9267,38300.0
2013-05-29 11:40:00,215.27,215.59,215.12,215.54,31600.0,183.9438,184.2172,183.8156,184.1745,31600.0
2013-05-29 11:50:00,215.55,215.65,215.35,215.57,25900.0,184.183,184.2685,184.0121,184.2001,25900.0
2013-05-29 12:00:00,215.6,215.75,215.42,215.45,40400.0,184.2257,184.3539,184.0719,184.0976,40400.0
2013-05-29 12:10:00,215.44,215.77,215.44,215.77,23400.0,184.089,184.371,184.089,184.371,23400.0
2013-05-29 12:20:00,215.75,215.76,215.49,215.58,16200.0,184.3539,184.3625,184.1318,184.2087,16200.0
2013-05-29 12:30:00,215.58,215.72,215.42,215.51,15300.0,184.2087,184.3283,184.0719,184.1488,15300.0
2013-05-29 12:40:00,215.54,215.56,215.04,215.06,50500.0,184.1745,184.1916,183.7472,183.7643,50500.0
2013-05-29 12:50:00,215.05,215.16,215.02,215.06,61000.0,183.7558,183.8498,183.7301,183.7643,61000.0
2013-05-29 13:00:00,215.08,215.39,215.08,215.3,45300.0,183.7814,184.0463,183.7814,183.9694,45300.0
2013-05-29 13:10:00,215.27,215.36,215.02,215.36,29600.0,183.9438,184.0207,183.7301,184.0207,29600.0
2013-05-29 13:20:00,215.36,215.65,215.28,215.65,52300.0,184.0207,184.2685,183.9523,184.2685,52300.0
2013-05-29 13:30:00,215.65,216.24,215.56,216.23,125100.0,184.2685,184.7726,184.1916,184.7641,125100.0
2013-05-29 13:40:00,216.24,216.46,216.19,216.24,65200.0,184.7726,184.9606,184.7299,184.7726,65200.0
2013-05-29 13:50:00,216.27,216.83,216.26,216.75,182200.0,184.7982,185.2768,184.7897,185.2084,182200.0
2013-05-29 14:00:00,216.69,216.85,216.46,216.79,31200.0,185.1571,185.2938,184.9606,185.2426,31200.0
2013-05-29 14:10:00,216.81,216.85,216.57,216.57,19400.0,185.2597,185.2938,185.0546,185.0546,19400.0
2013-05-29 14:20:00,216.64,216.74,216.37,216.38,16200.0,185.1144,185.1999,184.8837,184.8922,16200.0
2013-05-29 14:30:00,216.37,216.39,216.19,216.31,15400.0,184.8837,184.9008,184.7299,184.8324,15400.0
2013-05-29 14:40:00,216.26,216.61,216.22,216.38,28300.0,184.7897,185.0888,184.7555,184.8922,28300.0
2013-05-29 14:50:00,216.38,216.55,216.24,216.24,30300.0,184.8922,185.0375,184.7726,184.7726,30300.0
2013-05-29 15:00:00,216.25,216.34,216.13,216.3,24700.0,184.7812,184.8581,184.6786,184.8239,24700.0
2013-05-29 15:10:00,216.33,216.51,216.23,216.39,31700.0,184.8495,185.0033,184.7641,184.9008,31700.0
2013-05-29 15:20:00,216.38,216.63,216.36,216.62,37900.0,184.8922,185.1059,184.8751,185.0973,37900.0
2013-05-29 15:30:00,216.65,216.75,216.56,216.68,71100.0,185.1229,185.2084,185.046,185.1486,71100.0
2013-05-29 15:40:00,216.69,216.7,216.28,216.33,132100.0,185.1571,185.1657,184.8068,184.8495,132100.0
2013-05-29 15:50:00,216.34,216.34,216.06,216.2,195000.0,184.8581,184.8581,184.6188,184.7384,195000.0
2013-05-30 09:30:00,216.72,217.12,216.48,216.96,82000.0,185.1828,185.5246,184.9777,185.3878,82000.0
2013-05-30 09:40:00,217.07,217.92,217.06,217.82,115700.0,185.4818,186.2081,185.4733,186.1227,115700.0
2013-05-30 09:50:00,217.86,218.04,217.75,217.79,62400.0,186.1569,186.3107,186.0629,186.0971,62400.0
2013-05-30 10:00:00,217.75,217.89,217.35,217.35,97500.0,186.0629,186.1825,185.7211,185.7211,97500.0
2013-05-30 10:10:00,217.33,217.64,217.15,217.31,111400.0,185.704,185.9689,185.5502,185.6869,111400.0
2013-05-30 10:20:00,217.33,217.49,216.93,217.0,68400.0,185.704,185.8407,185.3622,185.422,68400.0
2013-05-30 10:30:00,217.0,217.43,217.0,217.37,87600.0,185.422,185.7894,185.422,185.7382,87600.0
2013-05-30 10:40:00,217.39,217.57,217.35,217.43,81000.0,185.7553,185.9091,185.7211,185.7894,81000.0
2013-05-30 10:50:00,217.42,217.49,217.14,217.42,59800.0,185.7809,185.8407,185.5416,185.7809,59800.0
2013-05-30 11:00:00,217.43,217.53,216.99,217.07,80600.0,185.7894,185.8749,185.4135,185.4818,80600.0
2013-05-30 11:10:00,217.07,217.22,216.88,216.9,56500.0,185.4818,185.61,185.3195,185.3366,56500.0
2013-05-30 11:20:00,216.89,217.21,216.89,217.19,18800.0,185.328,185.6015,185.328,185.5844,18800.0
2013-05-30 11:30:00,217.19,217.36,217.19,217.32,27000.0,185.5844,185.7296,185.5844,185.6954,27000.0
2013-05-30 11:40:00,217.38,217.57,217.37,217.4,23600.0,185.7467,185.9091,185.7382,185.7638,23600.0
2013-05-30 11:50:00,217.41,217.6,217.41,217.54,19400.0,185.7724,185.9347,185.7724,185.8834,19400.0
2013-05-30 12:00:00,217.55,217.81,217.44,217.44,28100.0,185.892,186.1141,185.798,185.798,28100.0
2013-05-30 12:10:00,217.42,217.49,217.28,217.38,14900.0,185.7809,185.8407,185.6613,185.7467,14900.0
2013-05-30 12:20:00,217.37,217.4,217.24,217.4,14900.0,185.7382,185.7638,185.6271,185.7638,14900.0
2013-05-30 12:30:00,217.32,217.48,217.12,217.12,31500.0,185.6954,185.8322,185.5246,185.5246,31500.0
2013-05-30 12:40:00,217.12,217.24,217.03,217.24,16700.0,185.5246,185.6271,185.4476,185.6271,16700.0
2013-05-30 12:50:00,217.17,217.42,217.05,217.39,19400.0,185.5673,185.7809,185.4647,185.7553,19400.0
2013-05-30 13:00:00,217.39,217.45,217.3,217.32,15300.0,185.7553,185.8065,185.6784,185.6954,15300.0
2013-05-30 13:10:00,217.28,217.44,217.26,217.36,13200.0,185.6613,185.798,185.6442,185.7296,13200.0
2013-05-30 13:20:00,217.37,217.56,217.34,217.55,16300.0,185.7382,185.9005,185.7125,185.892,16300.0
2013-05-30 13:30:00,217.56,217.84,217.47,217.81,42100.0,185.9005,186.1398,185.8236,186.1141,42100.0
2013-05-30 13:40:00,217.79,217.83,217.75,217.81,34000.0,186.0971,186.1312,186.0629,186.1141,34000.0
2013-05-30 13:50:00,217.81,217.92,217.66,217.85,29000.0,186.1141,186.2081,185.986,186.1483,29000.0
2013-05-30 14:00:00,217.85,218.04,217.8,217.82,44700.0,186.1483,186.3107,186.1056,186.1227,44700.0
2013-05-30 14:10:00,217.78,217.87,217.77,217.81,10700.0,186.0885,186.1654,186.08,186.1141,10700.0
2013-05-30 14:20:00,217.83,218.0,217.83,217.99,17400.0,186.1312,186.2765,186.1312,186.2679,17400.0
2013-05-30 14:30:00,218.02,218.1,217.88,218.02,39500.0,186.2936,186.3619,186.174,186.2936,39500.0
2013-05-30 14:40:00,218.03,218.22,218.01,218.2,42300.0,186.3021,186.4645,186.285,186.4474,42300.0
2013-05-30 14:50:00,218.19,218.32,218.12,218.15,20400.0,186.4388,186.5499,186.379,186.4047,20400.0
2013-05-30 15:00:00,218.13,218.21,218.04,218.21,21800.0,186.3876,186.4559,186.3107,186.4559,21800.0
2013-05-30 15:10:00,218.21,218.21,218.07,218.12,17100.0,186.4559,186.4559,186.3363,186.379,17100.0
2013-05-30 15:20:00,218.16,218.17,217.79,217.8,33300.0,186.4132,186.4218,186.0971,186.1056,33300.0
2013-05-30 15:30:00,217.81,217.93,217.64,217.83,92100.0,186.1141,186.2167,185.9689,186.1312,92100.0
2013-05-30 15:40:00,217.83,217.93,217.67,217.73,185900.0,186.1312,186.2167,185.9945,186.0458,185900.0
2013-05-30 15:50:00,217.74,217.88,217.47,217.84,203200.0,186.0543,186.174,185.8236,186.1398,203200.0
2013-05-31 09:30:00,216.78,217.09,216.34,217.09,158100.0,185.234,185.4989,184.8581,185.4989,158100.0
2013-05-31 09:40:00,217.06,217.83,217.06,217.73,133400.0,185.4733,186.1312,185.4733,186.0458,133400.0
2013-05-31 09:50:00,217.79,217.89,217.46,217.63,49200.0,186.0971,186.1825,185.8151,185.9603,49200.0
2013-05-31 10:00:00,217.64,217.88,217.27,217.27,71600.0,185.9689,186.174,185.6527,185.6527,71600.0
2013-05-31 10:10:00,217.24,217.63,217.24,217.58,48500.0,185.6271,185.9603,185.6271,185.9176,48500.0
2013-05-31 10:20:00,217.57,217.65,217.42,217.59,22600.0,185.9091,185.9774,185.7809,185.9262,22600.0
2013-05-31 10:30:00,217.56,217.94,217.53,217.87,36700.0,185.9005,186.2252,185.8749,186.1654,36700.0
2013-05-31 10:40:00,217.83,217.83,217.57,217.76,31900.0,186.1312,186.1312,185.9091,186.0714,31900.0
2013-05-31 10:50:00,217.82,217.87,217.64,217.85,50000.0,186.1227,186.1654,185.9689,186.1483,50000.0
2013-05-31 11:00:00,217.87,218.61,217.8,218.55,81700.0,186.1654,186.7977,186.1056,186.7465,81700.0
2013-05-31 11:10:00,218.61,218.85,218.59,218.67,55600.0,186.7977,187.0028,186.7806,186.849,55600.0
2013-05-31 11:20:00,218.68,218.71,218.31,218.32,22100.0,186.8575,186.8832,186.5414,186.5499,22100.0
2013-05-31 11:30:00,218.34,218.68,218.32,218.67,27800.0,186.567,186.8575,186.5499,186.849,27800.0
2013-05-31 11:40:00,218.65,218.76,218.58,218.67,33900.0,186.8319,186.9259,186.7721,186.849,33900.0
2013-05-31 11:50:00,218.68,218.73,218.42,218.47,87400.0,186.8575,186.9003,186.6354,186.6781,87400.0
2013-05-31 12:00:00,218.45,218.45,218.12,218.32,34700.0,186.661,186.661,186.379,186.5499,34700.0
2013-05-31 12:10:00,218.33,218.36,218.11,218.27,76100.0,186.5585,186.5841,186.3705,186.5072,76100.0
2013-05-31 12:20:00,218.23,218.31,218.14,218.22,20100.0,186.473,186.5414,186.3961,186.4645,20100.0
2013-05-31 12:30:00,218.2,218.26,218.06,218.24,38200.0,186.4474,186.4987,186.3278,186.4816,38200.0
2013-05-31 12:40:00,218.19,218.33,218.17,218.27,16600.0,186.4388,186.5585,186.4218,186.5072,16600.0
2013-05-31 12:50:00,218.29,218.33,218.16,218.18,13500.0,186.5243,186.5585,186.4132,186.4303,13500.0
2013-05-31 13:00:00,218.2,218.39,218.19,218.33,11500.0,186.4474,186.6097,186.4388,186.5585,11500.0
2013-05-31 13:10:00,218.33,218.33,218.08,218.12,45600.0,186.5585,186.5585,186.3449,186.379,45600.0
2013-05-31 13:20:00,218.16,218.31,218.15,218.27,13400.0,186.4132,186.5414,186.4047,186.5072,13400.0
2013-05-31 13:30:00,218.26,218.27,218.04,218.04,17100.0,186.4987,186.5072,186.3107,186.3107,17100.0
2013-05-31 13:40:00,218.02,218.07,217.97,218.0,17200.0,186.2936,186.3363,186.2509,186.2765,17200.0
2013-05-31 13:50:00,217.99,218.04,217.78,218.01,27300.0,186.2679,186.3107,186.0885,186.285,27300.0
2013-05-31 14:00:00,218.03,218.04,217.86,217.95,19100.0,186.3021,186.3107,186.1569,186.2338,19100.0
2013-05-31 14:10:00,217.94,217.95,217.56,217.71,67600.0,186.2252,186.2338,185.9005,186.0287,67600.0
2013-05-31 14:20:00,217.69,217.77,217.65,217.65,48300.0,186.0116,186.08,185.9774,185.9774,48300.0
2013-05-31 14:30:00,217.68,217.68,217.07,217.11,85200.0,186.0031,186.0031,185.4818,185.516,85200.0
2013-05-31 14:40:00,217.11,217.17,216.73,216.78,89500.0,185.516,185.5673,185.1913,185.234,89500.0
2013-05-31 14:50:00,216.78,216.87,216.44,216.53,108900.0,185.234,185.3109,184.9435,185.0204,108900.0
2013-05-31 15:00:00,216.54,216.96,216.46,216.81,33800.0,185.029,185.3878,184.9606,185.2597,33800.0
2013-05-31 15:10:00,216.78,216.94,216.71,216.91,47800.0,185.234,185.3707,185.1742,185.3451,47800.0
2013-05-31 15:20:00,216.92,217.22,216.91,216.98,107800.0,185.3537,185.61,185.3451,185.4049,107800.0
2013-05-31 15:30:00,216.95,216.95,216.43,216.81,143300.0,185.3793,185.3793,184.935,185.2597,143300.0
2013-05-31 15:40:00,216.76,217.01,216.64,216.64,138500.0,185.2169,185.4306,185.1144,185.1144,138500.0
2013-05-31 15:50:00,216.61,216.7,215.7,215.79,342300.0,185.0888,185.1657,184.3112,184.3881,342300.0
2013-06-03 09:30:00,215.85,216.05,215.33,215.33,178300.0,184.4394,184.6103,183.995,183.995,178300.0
2013-06-03 09:40:00,215.34,215.39,214.48,214.76,89000.0,184.0036,184.0463,183.2687,183.508,89000.0
2013-06-03 09:50:00,214.74,215.54,214.68,214.82,87300.0,183.4909,184.1745,183.4396,183.5593,87300.0
2013-06-03 10:00:00,214.79,215.78,214.14,215.71,191400.0,183.5336,184.3796,182.9782,184.3197,191400.0
2013-06-03 10:10:00,215.74,216.23,215.55,215.75,144200.0,184.3454,184.7641,184.183,184.3539,144200.0
2013-06-03 10:20:00,215.79,216.07,215.26,215.39,137100.0,184.3881,184.6273,183.9352,184.0463,137100.0
2013-06-03 10:30:00,215.4,215.43,214.47,214.54,102800.0,184.0548,184.0805,183.2602,183.32,102800.0
2013-06-03 10:40:00,214.56,214.56,213.9,214.23,133300.0,183.3371,183.3371,182.7731,183.0551,133300.0
2013-06-03 10:50:00,214.24,214.75,214.2,214.4,76600.0,183.0637,183.4994,183.0295,183.2004,76600.0
2013-06-03 11:00:00,214.4,214.45,213.83,214.1,127100.0,183.2004,183.2431,182.7133,182.944,127100.0
2013-06-03 11:10:00,214.07,214.09,213.26,213.6,102100.0,182.9184,182.9355,182.2263,182.5168,102100.0
2013-06-03 11:20:00,213.64,213.64,213.17,213.24,36500.0,182.551,182.551,182.1494,182.2092,36500.0
2013-06-03 11:30:00,213.21,213.49,213.1,213.36,34900.0,182.1835,182.4228,182.0895,182.3117,34900.0
2013-06-03 11:40:00,213.32,213.89,213.15,213.77,32000.0,182.2775,182.7646,182.1323,182.662,32000.0
2013-06-03 11:50:00,213.81,213.92,213.61,213.76,28800.0,182.6962,182.7902,182.5253,182.6535,28800.0
2013-06-03 12:00:00,213.8,213.97,213.58,213.96,24400.0,182.6877,182.8329,182.4997,182.8244,24400.0
2013-06-03 12:10:00,213.97,214.15,213.72,213.81,197200.0,182.8329,182.9867,182.6193,182.6962,197200.0
2013-06-03 12:20:00,213.8,213.9,213.58,213.72,55700.0,182.6877,182.7731,182.4997,182.6193,55700.0
2013-06-03 12:30:00,213.75,213.83,213.4,213.55,31800.0,182.645,182.7133,182.3459,182.4741,31800.0
2013-06-03 12:40:00,213.55,213.92,213.52,213.84,33900.0,182.4741,182.7902,182.4484,182.7219,33900.0
2013-06-03 12:50:00,213.85,213.85,213.52,213.65,17100.0,182.7304,182.7304,182.4484,182.5595,17100.0
2013-06-03 13:00:00,213.72,214.01,213.52,213.96,30500.0,182.6193,182.8671,182.4484,182.8244,30500.0
2013-06-03 13:10:00,213.95,213.98,213.73,213.82,23000.0,182.8159,182.8415,182.6279,182.7048,23000.0
2013-06-03 13:20:00,213.82,213.82,213.55,213.72,31500.0,182.7048,182.7048,182.4741,182.6193,31500.0
2013-06-03 13:30:00,213.69,213.82,213.58,213.75,57700.0,182.5937,182.7048,182.4997,182.645,57700.0
2013-06-03 13:40:00,213.76,213.83,213.49,213.8,50700.0,182.6535,182.7133,182.4228,182.6877,50700.0
2013-06-03 13:50:00,213.84,214.18,213.81,213.94,55300.0,182.7219,183.0124,182.6962,182.8073,55300.0
2013-06-03 14:00:00,213.97,214.53,213.76,214.41,131900.0,182.8329,183.3115,182.6535,183.2089,131900.0
2013-06-03 14:10:00,214.42,214.45,214.17,214.29,45900.0,183.2175,183.2431,183.0038,183.1064,45900.0
2013-06-03 14:20:00,214.32,214.62,214.25,214.3,61500.0,183.132,183.3884,183.0722,183.1149,61500.0
2013-06-03 14:30:00,214.24,214.38,213.92,214.28,62600.0,183.0637,183.1833,182.7902,183.0978,62600.0
2013-06-03 14:40:00,214.29,214.83,214.09,214.14,93700.0,183.1064,183.5678,182.9355,182.9782,93700.0
2013-06-03 14:50:00,214.18,214.65,214.17,214.57,113800.0,183.0124,183.414,183.0038,183.3456,113800.0
2013-06-03 15:00:00,214.59,214.77,214.43,214.46,228300.0,183.3627,183.5165,183.226,183.2516,228300.0
2013-06-03 15:10:00,214.45,214.72,214.4,214.5,60600.0,183.2431,183.4738,183.2004,183.2858,60600.0
2013-06-03 15:20:00,214.51,214.86,214.49,214.64,35500.0,183.2944,183.5934,183.2773,183.4054,35500.0
2013-06-03 15:30:00,214.65,214.84,214.5,214.72,90000.0,183.414,183.5763,183.2858,183.4738,90000.0
2013-06-03 15:40:00,214.71,215.28,214.7,215.07,77500.0,183.4653,183.9523,183.4567,183.7729,77500.0
2013-06-03 15:50:00,215.06,215.36,214.87,215.12,143000.0,183.7643,184.0207,183.602,183.8156,143000.0
2013-06-04 09:30:00,215.24,216.44,214.87,216.06,178000.0,183.9181,184.9435,183.602,184.6188,178000.0
2013-06-04 09:40:00,216.08,216.37,216.0,216.0,80500.0,184.6359,184.8837,184.5675,184.5675,80500.0
2013-06-04 09:50:00,215.97,215.99,215.63,215.69,37200.0,184.5419,184.559,184.2514,184.3026,37200.0
2013-06-04 10:00:00,215.64,215.79,215.26,215.32,57400.0,184.2599,184.3881,183.9352,183.9865,57400.0
2013-06-04 10:10:00,215.3,215.71,215.05,215.26,120600.0,183.9694,184.3197,183.7558,183.9352,120600.0
2013-06-04 10:20:00,215.28,215.67,215.04,215.65,76400.0,183.9523,184.2856,183.7472,184.2685,76400.0
2013-06-04 10:30:00,215.71,216.05,215.56,216.01,56400.0,184.3197,184.6103,184.1916,184.5761,56400.0
2013-06-04 10:40:00,216.01,216.03,215.48,215.51,49500.0,184.5761,184.5932,184.1232,184.1488,49500.0
2013-06-04 10:50:00,215.53,215.53,214.75,214.78,79700.0,184.1659,184.1659,183.4994,183.5251,79700.0
2013-06-04 11:00:00,214.72,214.8,214.52,214.71,23900.0,183.4738,183.5422,183.3029,183.4653,23900.0
2013-06-04 11:10:00,214.71,215.07,214.71,214.92,28600.0,183.4653,183.7729,183.4653,183.6447,28600.0
2013-06-04 11:20:00,214.94,215.22,214.9,215.13,47400.0,183.6618,183.901,183.6276,183.8241,47400.0
2013-06-04 11:30:00,215.08,215.08,214.6,214.89,25100.0,183.7814,183.7814,183.3713,183.6191,25100.0
2013-06-04 11:40:00,214.92,215.39,214.92,215.07,24900.0,183.6447,184.0463,183.6447,183.7729,24900.0
2013-06-04 11:50:00,215.07,215.2,215.03,215.13,14200.0,183.7729,183.884,183.7387,183.8241,14200.0
2013-06-04 12:00:00,215.11,215.11,214.43,214.64,29600.0,183.807,183.807,183.226,183.4054,29600.0
2013-06-04 12:10:00,214.61,214.85,214.27,214.36,43900.0,183.3798,183.5849,183.0893,183.1662,43900.0
2013-06-04 12:20:00,214.36,214.49,214.14,214.19,18200.0,183.1662,183.2773,182.9782,183.0209,18200.0
2013-06-04 12:30:00,214.15,214.47,214.15,214.4,21700.0,182.9867,183.2602,182.9867,183.2004,21700.0
2013-06-04 12:40:00,214.42,214.47,214.07,214.15,29500.0,183.2175,183.2602,182.9184,182.9867,29500.0
2013-06-04 12:50:00,214.1,214.34,214.06,214.31,19800.0,182.944,183.1491,182.9098,183.1235,19800.0
2013-06-04 13:00:00,214.29,214.57,214.19,214.53,13400.0,183.1064,183.3456,183.0209,183.3115,13400.0
2013-06-04 13:10:00,214.55,214.57,214.46,214.51,8100.0,183.3285,183.3456,183.2516,183.2944,8100.0
2013-06-04 13:20:00,214.47,214.47,213.55,213.56,51800.0,183.2602,183.2602,182.4741,182.4826,51800.0
2013-06-04 13:30:00,213.56,213.75,213.28,213.37,35000.0,182.4826,182.645,182.2434,182.3203,35000.0
2013-06-04 13:40:00,213.37,213.59,213.12,213.18,45500.0,182.3203,182.5082,182.1066,182.1579,45500.0
2013-06-04 13:50:00,213.2,213.42,213.05,213.31,18100.0,182.175,182.363,182.0468,182.269,18100.0
2013-06-04 14:00:00,213.26,213.27,212.62,212.63,83400.0,182.2263,182.2348,181.6794,181.6879,83400.0
2013-06-04 14:10:00,212.6,213.1,212.5,213.08,87000.0,181.6623,182.0895,181.5769,182.0725,87000.0
2013-06-04 14:20:00,213.1,213.28,212.93,213.06,105400.0,182.0895,182.2434,181.9443,182.0554,105400.0
2013-06-04 14:30:00,213.16,213.45,213.15,213.45,24000.0,182.1408,182.3886,182.1323,182.3886,24000.0
2013-06-04 14:40:00,213.48,213.83,213.48,213.67,39200.0,182.4142,182.7133,182.4142,182.5766,39200.0
2013-06-04 14:50:00,213.69,213.99,213.36,213.59,55900.0,182.5937,182.85,182.3117,182.5082,55900.0
2013-06-04 15:00:00,213.55,213.83,213.4,213.5,36200.0,182.4741,182.7133,182.3459,182.4313,36200.0
2013-06-04 15:10:00,213.53,213.67,213.14,213.32,60000.0,182.457,182.5766,182.1237,182.2775,60000.0
2013-06-04 15:20:00,213.32,213.63,213.23,213.47,33700.0,182.2775,182.5424,182.2006,182.4057,33700.0
2013-06-04 15:30:00,213.44,214.09,213.43,213.95,79500.0,182.3801,182.9355,182.3715,182.8159,79500.0
2013-06-04 15:40:00,213.98,214.31,213.86,213.86,61900.0,182.8415,183.1235,182.7389,182.7389,61900.0
2013-06-04 15:50:00,213.88,213.97,213.5,213.51,135800.0,182.756,182.8329,182.4313,182.4399,135800.0
2013-06-05 09:30:00,213.05,213.31,212.73,213.01,116300.0,182.0468,182.269,181.7734,182.0126,116300.0
2013-06-05 09:40:00,213.01,213.49,212.69,213.39,116900.0,182.0126,182.4228,181.7392,182.3373,116900.0
2013-06-05 09:50:00,213.39,213.47,212.64,212.66,84100.0,182.3373,182.4057,181.6965,181.7136,84100.0
2013-06-05 10:00:00,212.7,213.46,212.64,212.88,144700.0,181.7478,182.3972,181.6965,181.9016,144700.0
2013-06-05 10:10:00,212.89,212.91,211.89,212.04,339900.0,181.9101,181.9272,181.0556,181.1838,339900.0
2013-06-05 10:20:00,211.96,213.03,211.95,212.96,377200.0,181.1154,182.0297,181.1069,181.9699,377200.0
2013-06-05 10:30:00,212.95,212.97,212.42,212.51,115100.0,181.9614,181.9785,181.5085,181.5854,115100.0
2013-06-05 10:40:00,212.51,212.82,212.36,212.38,67600.0,181.5854,181.8503,181.4572,181.4743,67600.0
2013-06-05 10:50:00,212.36,212.38,212.1,212.22,74400.0,181.4572,181.4743,181.2351,181.3376,74400.0
2013-06-05 11:00:00,212.18,212.18,211.65,211.72,68900.0,181.3034,181.3034,180.8506,180.9104,68900.0
2013-06-05 11:10:00,211.71,212.13,211.67,211.96,37500.0,180.9018,181.2607,180.8676,181.1154,37500.0
2013-06-05 11:20:00,211.94,212.08,211.83,211.97,17300.0,181.0983,181.218,181.0044,181.124,17300.0
2013-06-05 11:30:00,211.95,212.17,211.6,212.17,83700.0,181.1069,181.2949,180.8078,181.2949,83700.0
2013-06-05 11:40:00,212.16,212.16,211.84,211.85,39000.0,181.2863,181.2863,181.0129,181.0214,39000.0
2013-06-05 11:50:00,211.82,211.83,211.29,211.43,67800.0,180.9958,181.0044,180.5429,180.6626,67800.0
2013-06-05 12:00:00,211.43,211.47,211.07,211.38,56900.0,180.6626,180.6967,180.355,180.6198,56900.0
2013-06-05 12:10:00,211.37,211.43,210.95,211.05,55700.0,180.6113,180.6626,180.2524,180.3379,55700.0
2013-06-05 12:20:00,211.12,211.34,211.05,211.21,142300.0,180.3977,180.5857,180.3379,180.4746,142300.0
2013-06-05 12:30:00,211.2,211.24,210.94,210.94,36800.0,180.466,180.5002,180.2439,180.2439,36800.0
2013-06-05 12:40:00,210.93,211.05,210.69,210.76,39700.0,180.2353,180.3379,180.0303,180.0901,39700.0
2013-06-05 12:50:00,210.75,210.95,210.65,210.87,49000.0,180.0815,180.2524,179.9961,180.1841,49000.0
2013-06-05 13:00:00,210.88,211.48,210.69,211.45,57700.0,180.1926,180.7053,180.0303,180.6797,57700.0
2013-06-05 13:10:00,211.46,211.71,211.38,211.59,39300.0,180.6882,180.9018,180.6198,180.7993,39300.0
2013-06-05 13:20:00,211.6,211.76,211.49,211.64,32400.0,180.8078,180.9445,180.7138,180.842,32400.0
2013-06-05 13:30:00,211.64,211.75,211.53,211.74,47200.0,180.842,180.936,180.748,180.9275,47200.0
2013-06-05 13:40:00,211.69,212.01,211.67,211.89,55900.0,180.8847,181.1582,180.8676,181.0556,55900.0
2013-06-05 13:50:00,211.88,211.92,211.49,211.54,85500.0,181.0471,181.0813,180.7138,180.7566,85500.0
2013-06-05 14:00:00,211.53,211.82,211.4,211.72,44200.0,180.748,180.9958,180.6369,180.9104,44200.0
2013-06-05 14:10:00,211.64,211.71,211.41,211.5,28400.0,180.842,180.9018,180.6455,180.7224,28400.0
2013-06-05 14:20:00,211.5,211.5,210.8,210.81,34300.0,180.7224,180.7224,180.1242,180.1328,34300.0
2013-06-05 14:30:00,210.87,211.33,210.63,211.32,118000.0,180.1841,180.5771,179.979,180.5686,118000.0
2013-06-05 14:40:00,211.33,211.57,211.23,211.52,138700.0,180.5771,180.7822,180.4917,180.7395,138700.0
2013-06-05 14:50:00,211.55,211.75,211.15,211.39,39000.0,180.7651,180.936,180.4233,180.6284,39000.0
2013-06-05 15:00:00,211.34,211.44,210.95,210.95,18200.0,180.5857,180.6711,180.2524,180.2524,18200.0
2013-06-05 15:10:00,210.9,211.36,210.86,211.14,17800.0,180.2097,180.6028,180.1755,180.4148,17800.0
2013-06-05 15:20:00,211.05,211.53,210.81,211.4,38000.0,180.3379,180.748,180.1328,180.6369,38000.0
2013-06-05 15:30:00,211.45,211.62,211.1,211.46,81600.0,180.6797,180.8249,180.3806,180.6882,81600.0
2013-06-05 15:40:00,211.39,211.44,211.13,211.2,66500.0,180.6284,180.6711,180.4062,180.466,66500.0
2013-06-05 15:50:00,211.17,211.24,210.68,210.79,246800.0,180.4404,180.5002,180.0217,180.1157,246800.0
2013-06-06 09:30:00,210.65,211.73,210.5,211.7,138800.0,179.9961,180.9189,179.8679,180.8933,138800.0
2013-06-06 09:40:00,211.66,212.17,211.61,211.78,123900.0,180.8591,181.2949,180.8164,180.9616,123900.0
2013-06-06 09:50:00,211.79,212.24,211.36,212.21,107200.0,180.9702,181.3547,180.6028,181.3291,107200.0
2013-06-06 10:00:00,212.23,212.51,211.59,211.64,81200.0,181.3461,181.5854,180.7993,180.842,81200.0
2013-06-06 10:10:00,211.62,211.62,211.09,211.36,107300.0,180.8249,180.8249,180.372,180.6028,107300.0
2013-06-06 10:20:00,211.4,211.7,211.05,211.34,126700.0,180.6369,180.8933,180.3379,180.5857,126700.0
2013-06-06 10:30:00,211.39,211.59,211.23,211.25,58500.0,180.6284,180.7993,180.4917,180.5088,58500.0
2013-06-06 10:40:00,211.32,211.98,211.19,211.8,31500.0,180.5686,181.1325,180.4575,180.9787,31500.0
2013-06-06 10:50:00,211.82,211.94,211.26,211.92,77200.0,180.9958,181.0983,180.5173,181.0813,77200.0
2013-06-06 11:00:00,211.89,211.95,211.6,211.75,37900.0,181.0556,181.1069,180.8078,180.936,37900.0
2013-06-06 11:10:00,211.75,212.03,211.74,211.89,89000.0,180.936,181.1753,180.9275,181.0556,89000.0
2013-06-06 11:20:00,211.88,211.91,211.54,211.87,61200.0,181.0471,181.0727,180.7566,181.0385,61200.0
2013-06-06 11:30:00,211.83,212.17,211.79,212.17,106400.0,181.0044,181.2949,180.9702,181.2949,106400.0
2013-06-06 11:40:00,212.16,212.25,212.04,212.12,147000.0,181.2863,181.3632,181.1838,181.2522,147000.0
2013-06-06 11:50:00,212.1,212.14,211.38,211.46,42300.0,181.2351,181.2692,180.6198,180.6882,42300.0
2013-06-06 12:00:00,211.47,211.57,211.16,211.23,146500.0,180.6967,180.7822,180.4319,180.4917,146500.0
2013-06-06 12:10:00,211.2,211.36,211.18,211.18,54400.0,180.466,180.6028,180.4489,180.4489,54400.0
2013-06-06 12:20:00,211.18,211.24,210.27,210.62,80000.0,180.4489,180.5002,179.6714,179.9704,80000.0
2013-06-06 12:30:00,210.63,211.05,210.51,210.93,80000.0,179.979,180.3379,179.8764,180.2353,80000.0
2013-06-06 12:40:00,210.95,211.26,210.86,211.13,67400.0,180.2524,180.5173,180.1755,180.4062,67400.0
2013-06-06 12:50:00,211.15,211.15,210.76,210.86,26800.0,180.4233,180.4233,180.0901,180.1755,26800.0
2013-06-06 13:00:00,210.91,211.47,210.9,211.35,28600.0,180.2182,180.6967,180.2097,180.5942,28600.0
2013-06-06 13:10:00,211.42,211.86,211.35,211.66,54100.0,180.654,181.03,180.5942,180.8591,54100.0
2013-06-06 13:20:00,211.65,211.73,211.08,211.2,18900.0,180.8506,180.9189,180.3635,180.466,18900.0
2013-06-06 13:30:00,211.22,211.71,211.2,211.56,11000.0,180.4831,180.9018,180.466,180.7736,11000.0
2013-06-06 13:40:00,211.56,212.03,211.54,212.03,35100.0,180.7736,181.1753,180.7566,181.1753,35100.0
2013-06-06 13:50:00,212.04,212.05,211.58,211.79,21100.0,181.1838,181.1923,180.7907,180.9702,21100.0
2013-06-06 14:00:00,211.79,211.86,211.43,211.68,18300.0,180.9702,181.03,180.6626,180.8762,18300.0
2013-06-06 14:10:00,211.65,211.89,211.57,211.74,27000.0,180.8506,181.0556,180.7822,180.9275,27000.0
2013-06-06 14:20:00,211.73,212.23,211.73,212.22,24600.0,180.9189,181.3461,180.9189,181.3376,24600.0
2013-06-06 14:30:00,212.27,212.31,212.0,212.01,18100.0,181.3803,181.4145,181.1496,181.1582,18100.0
2013-06-06 14:40:00,212.02,212.49,212.02,212.47,19400.0,181.1667,181.5683,181.1667,181.5512,19400.0
2013-06-06 14:50:00,212.46,212.64,212.21,212.24,44200.0,181.5427,181.6965,181.3291,181.3547,44200.0
2013-06-06 15:00:00,212.21,212.39,212.16,212.18,15300.0,181.3291,181.4829,181.2863,181.3034,15300.0
2013-06-06 15:10:00,212.21,212.27,211.98,212.1,24000.0,181.3291,181.3803,181.1325,181.2351,24000.0
2013-06-06 15:20:00,212.09,212.53,212.09,212.46,38400.0,181.2265,181.6025,181.2265,181.5427,38400.0
2013-06-06 15:30:00,212.45,212.77,212.45,212.6,46700.0,181.5341,181.8076,181.5341,181.6623,46700.0
2013-06-06 15:40:00,212.6,212.72,212.44,212.66,40000.0,181.6623,181.7648,181.5256,181.7136,40000.0
2013-06-06 15:50:00,212.68,213.31,212.64,213.25,200000.0,181.7307,182.269,181.6965,182.2177,200000.0
2013-06-07 09:30:00,214.49,214.58,213.49,213.65,160400.0,183.2773,183.3542,182.4228,182.5595,160400.0
2013-06-07 09:40:00,213.6,213.63,212.74,213.22,155200.0,182.5168,182.5424,181.7819,182.1921,155200.0
2013-06-07 09:50:00,213.21,213.82,213.05,213.79,98500.0,182.1835,182.7048,182.0468,182.6791,98500.0
2013-06-07 10:00:00,213.81,214.45,213.66,214.43,81600.0,182.6962,183.2431,182.5681,183.226,81600.0
2013-06-07 10:10:00,214.42,215.06,214.42,214.6,95800.0,183.2175,183.7643,183.2175,183.3713,95800.0
2013-06-07 10:20:00,214.65,214.98,214.5,214.71,129100.0,183.414,183.696,183.2858,183.4653,129100.0
2013-06-07 10:30:00,214.75,214.87,214.52,214.75,45000.0,183.4994,183.602,183.3029,183.4994,45000.0
2013-06-07 10:40:00,214.78,214.96,214.74,214.88,45300.0,183.5251,183.6789,183.4909,183.6105,45300.0
2013-06-07 10:50:00,214.89,214.89,214.45,214.51,35800.0,183.6191,183.6191,183.2431,183.2944,35800.0
2013-06-07 11:00:00,214.52,214.81,214.47,214.77,19700.0,183.3029,183.5507,183.2602,183.5165,19700.0
2013-06-07 11:10:00,214.79,214.87,214.53,214.84,36700.0,183.5336,183.602,183.3115,183.5763,36700.0
2013-06-07 11:20:00,214.85,215.17,214.79,215.07,28100.0,183.5849,183.8583,183.5336,183.7729,28100.0
2013-06-07 11:30:00,215.07,215.2,214.72,214.77,38300.0,183.7729,183.884,183.4738,183.5165,38300.0
2013-06-07 11:40:00,214.78,215.04,214.7,214.9,39300.0,183.5251,183.7472,183.4567,183.6276,39300.0
2013-06-07 11:50:00,214.91,215.19,214.87,215.07,16000.0,183.6362,183.8754,183.602,183.7729,16000.0
2013-06-07 12:00:00,215.1,215.1,214.68,214.71,41200.0,183.7985,183.7985,183.4396,183.4653,41200.0
2013-06-07 12:10:00,214.7,214.82,214.69,214.82,3700.0,183.4567,183.5593,183.4482,183.5593,3700.0
2013-06-07 12:20:00,214.86,214.88,214.73,214.87,19300.0,183.5934,183.6105,183.4823,183.602,19300.0
2013-06-07 12:30:00,214.87,214.91,214.81,214.87,23000.0,183.602,183.6362,183.5507,183.602,23000.0
2013-06-07 12:40:00,214.84,214.84,214.43,214.5,25500.0,183.5763,183.5763,183.226,183.2858,25500.0
2013-06-07 12:50:00,214.58,214.72,214.58,214.72,14000.0,183.3542,183.4738,183.3542,183.4738,14000.0
2013-06-07 13:00:00,214.68,214.84,214.67,214.78,24400.0,183.4396,183.5763,183.4311,183.5251,24400.0
2013-06-07 13:10:00,214.76,214.89,214.75,214.82,3500.0,183.508,183.6191,183.4994,183.5593,3500.0
2013-06-07 13:20:00,214.81,214.87,214.58,214.61,14000.0,183.5507,183.602,183.3542,183.3798,14000.0
2013-06-07 13:30:00,214.66,214.84,214.6,214.81,21200.0,183.4225,183.5763,183.3713,183.5507,21200.0
2013-06-07 13:40:00,214.82,214.82,214.51,214.56,22200.0,183.5593,183.5593,183.2944,183.3371,22200.0
2013-06-07 13:50:00,214.61,214.71,214.53,214.53,7400.0,183.3798,183.4653,183.3115,183.3115,7400.0
2013-06-07 14:00:00,214.52,214.69,214.38,214.53,23100.0,183.3029,183.4482,183.1833,183.3115,23100.0
2013-06-07 14:10:00,214.52,214.56,214.43,214.56,12400.0,183.3029,183.3371,183.226,183.3371,12400.0
2013-06-07 14:20:00,214.56,214.57,213.87,214.19,56400.0,183.3371,183.3456,182.7475,183.0209,56400.0
2013-06-07 14:30:00,214.19,214.45,214.06,214.43,14000.0,183.0209,183.2431,182.9098,183.226,14000.0
2013-06-07 14:40:00,214.46,214.62,214.32,214.62,21400.0,183.2516,183.3884,183.132,183.3884,21400.0
2013-06-07 14:50:00,214.61,214.84,214.61,214.77,17100.0,183.3798,183.5763,183.3798,183.5165,17100.0
2013-06-07 15:00:00,214.75,214.81,214.63,214.64,10100.0,183.4994,183.5507,183.3969,183.4054,10100.0
2013-06-07 15:10:00,214.59,214.99,214.55,214.87,38300.0,183.3627,183.7045,183.3285,183.602,38300.0
2013-06-07 15:20:00,214.86,214.87,214.66,214.75,58300.0,183.5934,183.602,183.4225,183.4994,58300.0
2013-06-07 15:30:00,214.81,214.93,214.69,214.75,41900.0,183.5507,183.6532,183.4482,183.4994,41900.0
2013-06-07 15:40:00,214.74,215.25,214.73,215.24,34900.0,183.4909,183.9267,183.4823,183.9181,34900.0
2013-06-07 15:50:00,215.28,215.55,215.18,215.25,164800.0,183.9523,184.183,183.8669,183.9267,164800.0
2013-06-10 09:30:00,216.12,216.15,214.82,214.83,116900.0,184.6701,184.6957,183.5593,183.5678,116900.0
2013-06-10 09:40:00,214.83,214.9,214.09,214.31,127800.0,183.5678,183.6276,182.9355,183.1235,127800.0
2013-06-10 09:50:00,214.31,214.84,214.21,214.61,69600.0,183.1235,183.5763,183.038,183.3798,69600.0
2013-06-10 10:00:00,214.61,214.61,214.13,214.48,53300.0,183.3798,183.3798,182.9697,183.2687,53300.0
2013-06-10 10:10:00,214.48,214.65,214.25,214.57,28900.0,183.2687,183.414,183.0722,183.3456,28900.0
2013-06-10 10:20:00,214.57,215.19,214.57,215.16,49500.0,183.3456,183.8754,183.3456,183.8498,49500.0
2013-06-10 10:30:00,215.2,215.54,215.1,215.45,39900.0,183.884,184.1745,183.7985,184.0976,39900.0
2013-06-10 10:40:00,215.45,215.64,215.29,215.32,28700.0,184.0976,184.2599,183.9609,183.9865,28700.0
2013-06-10 10:50:00,215.33,215.38,214.93,215.05,29700.0,183.995,184.0378,183.6532,183.7558,29700.0
2013-06-10 11:00:00,215.05,215.52,215.05,215.34,40400.0,183.7558,184.1574,183.7558,184.0036,40400.0
2013-06-10 11:10:00,215.34,215.43,215.26,215.26,55200.0,184.0036,184.0805,183.9352,183.9352,55200.0
2013-06-10 11:20:00,215.28,215.54,215.28,215.28,49500.0,183.9523,184.1745,183.9523,183.9523,49500.0
2013-06-10 11:30:00,215.28,215.45,215.2,215.26,89000.0,183.9523,184.0976,183.884,183.9352,89000.0
2013-06-10 11:40:00,215.25,215.73,215.22,215.65,53800.0,183.9267,184.3368,183.901,184.2685,53800.0
2013-06-10 11:50:00,215.65,215.65,215.26,215.3,18400.0,184.2685,184.2685,183.9352,183.9694,18400.0
2013-06-10 12:00:00,215.38,215.73,215.31,215.46,25800.0,184.0378,184.3368,183.9779,184.1061,25800.0
2013-06-10 12:10:00,215.39,215.69,215.39,215.56,12300.0,184.0463,184.3026,184.0463,184.1916,12300.0
2013-06-10 12:20:00,215.57,215.81,215.52,215.58,23200.0,184.2001,184.4052,184.1574,184.2087,23200.0
2013-06-10 12:30:00,215.49,215.56,215.36,215.36,6500.0,184.1318,184.1916,184.0207,184.0207,6500.0
2013-06-10 12:40:00,215.35,215.35,215.05,215.16,21900.0,184.0121,184.0121,183.7558,183.8498,21900.0
2013-06-10 12:50:00,215.1,215.2,214.8,215.13,25800.0,183.7985,183.884,183.5422,183.8241,25800.0
2013-06-10 13:00:00,215.04,215.28,215.0,215.28,8100.0,183.7472,183.9523,183.7131,183.9523,8100.0
2013-06-10 13:10:00,215.2,215.21,214.89,215.08,11700.0,183.884,183.8925,183.6191,183.7814,11700.0
2013-06-10 13:20:00,215.18,215.21,215.05,215.05,6800.0,183.8669,183.8925,183.7558,183.7558,6800.0
2013-06-10 13:30:00,215.1,215.14,214.87,215.08,37700.0,183.7985,183.8327,183.602,183.7814,37700.0
2013-06-10 13:40:00,215.08,215.29,215.07,215.2,12100.0,183.7814,183.9609,183.7729,183.884,12100.0
2013-06-10 13:50:00,215.16,215.23,215.08,215.16,12200.0,183.8498,183.9096,183.7814,183.8498,12200.0
2013-06-10 14:00:00,215.11,215.23,215.03,215.2,11500.0,183.807,183.9096,183.7387,183.884,11500.0
2013-06-10 14:10:00,215.08,215.12,214.82,214.91,12300.0,183.7814,183.8156,183.5593,183.6362,12300.0
2013-06-10 14:20:00,214.94,215.2,214.88,215.06,8600.0,183.6618,183.884,183.6105,183.7643,8600.0
2013-06-10 14:30:00,215.17,215.3,215.08,215.11,8100.0,183.8583,183.9694,183.7814,183.807,8100.0
2013-06-10 14:40:00,215.08,215.32,214.94,215.31,5700.0,183.7814,183.9865,183.6618,183.9779,5700.0
2013-06-10 14:50:00,215.33,215.4,215.25,215.4,11700.0,183.995,184.0548,183.9267,184.0548,11700.0
2013-06-10 15:00:00,215.37,215.46,215.2,215.45,14800.0,184.0292,184.1061,183.884,184.0976,14800.0
2013-06-10 15:10:00,215.45,215.45,215.2,215.29,8000.0,184.0976,184.0976,183.884,183.9609,8000.0
2013-06-10 15:20:00,215.37,215.39,215.22,215.38,24600.0,184.0292,184.0463,183.901,184.0378,24600.0
2013-06-10 15:30:00,215.39,215.5,215.28,215.4,9400.0,184.0463,184.1403,183.9523,184.0548,9400.0
2013-06-10 15:40:00,215.36,215.48,215.17,215.17,25500.0,184.0207,184.1232,183.8583,183.8583,25500.0
2013-06-10 15:50:00,215.16,215.4,215.07,215.38,198600.0,183.8498,184.0548,183.7729,184.0378,198600.0
2013-06-11 09:30:00,213.16,213.25,211.68,211.97,148100.0,182.1408,182.2177,180.8762,181.124,148100.0
2013-06-11 09:40:00,211.89,213.14,211.8,213.05,73900.0,181.0556,182.1237,180.9787,182.0468,73900.0
2013-06-11 09:50:00,213.02,213.37,212.97,212.97,32400.0,182.0212,182.3203,181.9785,181.9785,32400.0
2013-06-11 10:00:00,213.04,213.36,212.61,212.79,51400.0,182.0383,182.3117,181.6709,181.8247,51400.0
2013-06-11 10:10:00,212.79,212.84,212.47,212.73,55100.0,181.8247,181.8674,181.5512,181.7734,55100.0
2013-06-11 10:20:00,212.73,213.55,212.6,213.45,38200.0,181.7734,182.4741,181.6623,182.3886,38200.0
2013-06-11 10:30:00,213.44,213.82,213.36,213.72,23600.0,182.3801,182.7048,182.3117,182.6193,23600.0
2013-06-11 10:40:00,213.72,214.17,213.6,213.97,37700.0,182.6193,183.0038,182.5168,182.8329,37700.0
2013-06-11 10:50:00,214.06,214.16,213.7,213.91,52200.0,182.9098,182.9953,182.6022,182.7817,52200.0
2013-06-11 11:00:00,214.0,214.14,213.66,213.84,25100.0,182.8586,182.9782,182.5681,182.7219,25100.0
2013-06-11 11:10:00,213.86,214.25,213.84,214.14,39500.0,182.7389,183.0722,182.7219,182.9782,39500.0
2013-06-11 11:20:00,214.21,214.63,214.05,214.61,27700.0,183.038,183.3969,182.9013,183.3798,27700.0
2013-06-11 11:30:00,214.62,214.82,214.24,214.3,40100.0,183.3884,183.5593,183.0637,183.1149,40100.0
2013-06-11 11:40:00,214.28,214.57,214.21,214.54,20100.0,183.0978,183.3456,183.038,183.32,20100.0
2013-06-11 11:50:00,214.61,214.67,214.26,214.33,22400.0,183.3798,183.4311,183.0807,183.1406,22400.0
2013-06-11 12:00:00,214.34,214.61,214.31,214.51,32300.0,183.1491,183.3798,183.1235,183.2944,32300.0
2013-06-11 12:10:00,214.49,214.59,214.13,214.13,22100.0,183.2773,183.3627,182.9697,182.9697,22100.0
2013-06-11 12:20:00,214.14,214.24,214.04,214.23,18100.0,182.9782,183.0637,182.8928,183.0551,18100.0
2013-06-11 12:30:00,214.25,214.31,214.2,214.27,10000.0,183.0722,183.1235,183.0295,183.0893,10000.0
2013-06-11 12:40:00,214.29,214.46,214.24,214.36,10800.0,183.1064,183.2516,183.0637,183.1662,10800.0
2013-06-11 12:50:00,214.3,214.31,214.04,214.18,10100.0,183.1149,183.1235,182.8928,183.0124,10100.0
2013-06-11 13:00:00,214.25,214.44,214.22,214.3,17500.0,183.0722,183.2345,183.0466,183.1149,17500.0
2013-06-11 13:10:00,214.28,214.43,213.9,213.91,26100.0,183.0978,183.226,182.7731,182.7817,26100.0
2013-06-11 13:20:00,213.89,214.03,213.7,213.75,17300.0,182.7646,182.8842,182.6022,182.645,17300.0
2013-06-11 13:30:00,213.69,213.69,213.21,213.38,35900.0,182.5937,182.5937,182.1835,182.3288,35900.0
2013-06-11 13:40:00,213.36,213.38,213.16,213.29,28000.0,182.3117,182.3288,182.1408,182.2519,28000.0
2013-06-11 13:50:00,213.28,213.5,212.98,212.98,37700.0,182.2434,182.4313,181.987,181.987,37700.0
2013-06-11 14:00:00,212.9,213.08,212.81,213.01,24900.0,181.9186,182.0725,181.8417,182.0126,24900.0
2013-06-11 14:10:00,213.04,213.27,212.95,213.16,13800.0,182.0383,182.2348,181.9614,182.1408,13800.0
2013-06-11 14:20:00,213.19,213.35,213.16,213.3,37400.0,182.1664,182.3032,182.1408,182.2604,37400.0
2013-06-11 14:30:00,213.4,213.51,213.3,213.37,5200.0,182.3459,182.4399,182.2604,182.3203,5200.0
2013-06-11 14:40:00,213.48,213.52,213.19,213.24,5100.0,182.4142,182.4484,182.1664,182.2092,5100.0
2013-06-11 14:50:00,213.25,213.67,213.09,213.67,28800.0,182.2177,182.5766,182.081,182.5766,28800.0
2013-06-11 15:00:00,213.69,213.8,213.5,213.51,17200.0,182.5937,182.6877,182.4313,182.4399,17200.0
2013-06-11 15:10:00,213.53,213.79,213.46,213.67,29100.0,182.457,182.6791,182.3972,182.5766,29100.0
2013-06-11 15:20:00,213.7,213.71,213.32,213.33,21000.0,182.6022,182.6108,182.2775,182.2861,21000.0
2013-06-11 15:30:00,213.4,213.4,213.09,213.18,50200.0,182.3459,182.3459,182.081,182.1579,50200.0
2013-06-11 15:40:00,213.16,213.19,212.82,213.03,57800.0,182.1408,182.1664,181.8503,182.0297,57800.0
2013-06-11 15:50:00,213.0,213.05,212.73,212.82,85700.0,182.0041,182.0468,181.7734,181.8503,85700.0
2013-06-12 09:30:00,214.16,214.45,213.74,213.74,35100.0,182.9953,183.2431,182.6364,182.6364,35100.0
2013-06-12 09:40:00,213.71,213.84,213.33,213.33,26800.0,182.6108,182.7219,182.2861,182.2861,26800.0
2013-06-12 09:50:00,213.31,213.95,213.25,213.65,39800.0,182.269,182.8159,182.2177,182.5595,39800.0
2013-06-12 10:00:00,213.56,213.56,212.95,213.17,41500.0,182.4826,182.4826,181.9614,182.1494,41500.0
2013-06-12 10:10:00,213.16,213.25,212.91,213.06,48200.0,182.1408,182.2177,181.9272,182.0554,48200.0
2013-06-12 10:20:00,213.06,213.29,212.99,213.27,40700.0,182.0554,182.2519,181.9956,182.2348,40700.0
2013-06-12 10:30:00,213.24,213.48,213.16,213.17,34500.0,182.2092,182.4142,182.1408,182.1494,34500.0
2013-06-12 10:40:00,213.16,213.24,212.7,212.79,45800.0,182.1408,182.2092,181.7478,181.8247,45800.0
2013-06-12 10:50:00,212.81,212.94,212.43,212.44,28800.0,181.8417,181.9528,181.517,181.5256,28800.0
2013-06-12 11:00:00,212.52,212.66,212.35,212.46,37600.0,181.5939,181.7136,181.4487,181.5427,37600.0
2013-06-12 11:10:00,212.45,212.51,212.01,212.27,35600.0,181.5341,181.5854,181.1582,181.3803,35600.0
2013-06-12 11:20:00,212.38,212.58,212.2,212.25,21500.0,181.4743,181.6452,181.3205,181.3632,21500.0
2013-06-12 11:30:00,212.19,212.53,212.05,212.2,43400.0,181.312,181.6025,181.1923,181.3205,43400.0
2013-06-12 11:40:00,212.21,212.45,211.78,211.88,44100.0,181.3291,181.5341,180.9616,181.0471,44100.0
2013-06-12 11:50:00,211.98,212.07,211.61,211.69,38200.0,181.1325,181.2094,180.8164,180.8847,38200.0
2013-06-12 12:00:00,211.74,211.97,211.54,211.83,25300.0,180.9275,181.124,180.7566,181.0044,25300.0
2013-06-12 12:10:00,211.76,211.84,211.38,211.54,36700.0,180.9445,181.0129,180.6198,180.7566,36700.0
2013-06-12 12:20:00,211.56,211.7,211.41,211.64,13200.0,180.7736,180.8933,180.6455,180.842,13200.0
2013-06-12 12:30:00,211.61,211.72,211.43,211.43,18100.0,180.8164,180.9104,180.6626,180.6626,18100.0
2013-06-12 12:40:00,211.41,211.69,211.21,211.69,26300.0,180.6455,180.8847,180.4746,180.8847,26300.0
2013-06-12 12:50:00,211.69,211.9,211.63,211.81,43700.0,180.8847,181.0642,180.8335,180.9873,43700.0
2013-06-12 13:00:00,211.87,212.12,211.71,212.02,23600.0,181.0385,181.2522,180.9018,181.1667,23600.0
2013-06-12 13:10:00,212.09,212.14,211.95,212.11,8300.0,181.2265,181.2692,181.1069,181.2436,8300.0
2013-06-12 13:20:00,212.13,212.14,211.87,212.09,27000.0,181.2607,181.2692,181.0385,181.2265,27000.0
2013-06-12 13:30:00,212.15,212.18,211.74,211.75,17000.0,181.2778,181.3034,180.9275,180.936,17000.0
2013-06-12 13:40:00,211.73,212.11,211.61,212.07,13600.0,180.9189,181.2436,180.8164,181.2094,13600.0
2013-06-12 13:50:00,212.05,212.29,211.96,212.07,9800.0,181.1923,181.3974,181.1154,181.2094,9800.0
2013-06-12 14:00:00,212.09,212.09,211.72,211.87,14700.0,181.2265,181.2265,180.9104,181.0385,14700.0
2013-06-12 14:10:00,211.85,211.89,211.29,211.37,28300.0,181.0214,181.0556,180.5429,180.6113,28300.0
2013-06-12 14:20:00,211.37,211.63,211.17,211.23,22000.0,180.6113,180.8335,180.4404,180.4917,22000.0
2013-06-12 14:30:00,211.23,211.33,211.02,211.13,21600.0,180.4917,180.5771,180.3122,180.4062,21600.0
2013-06-12 14:40:00,211.22,211.38,211.08,211.08,15700.0,180.4831,180.6198,180.3635,180.3635,15700.0
2013-06-12 14:50:00,211.07,211.17,210.98,211.09,30600.0,180.355,180.4404,180.278,180.372,30600.0
2013-06-12 15:00:00,211.05,211.06,210.73,210.81,65700.0,180.3379,180.3464,180.0644,180.1328,65700.0
2013-06-12 15:10:00,210.95,210.95,210.53,210.53,23600.0,180.2524,180.2524,179.8935,179.8935,23600.0
2013-06-12 15:20:00,210.55,210.78,210.37,210.74,61400.0,179.9106,180.1072,179.7568,180.073,61400.0
2013-06-12 15:30:00,210.76,210.76,210.43,210.45,34400.0,180.0901,180.0901,179.8081,179.8252,34400.0
2013-06-12 15:40:00,210.48,210.9,210.4,210.86,126500.0,179.8508,180.2097,179.7825,180.1755,126500.0
2013-06-12 15:50:00,210.89,211.0,210.77,210.78,154500.0,180.2011,180.2951,180.0986,180.1072,154500.0
2013-06-13 09:30:00,210.52,210.95,210.22,210.36,110500.0,179.885,180.2524,179.6286,179.7483,110500.0
2013-06-13 09:40:00,210.4,211.01,210.37,210.75,126400.0,179.7825,180.3037,179.7568,180.0815,126400.0
2013-06-13 09:50:00,210.72,211.19,210.48,211.18,268700.0,180.0559,180.4575,179.8508,180.4489,268700.0
2013-06-13 10:00:00,211.29,211.55,211.16,211.28,39600.0,180.5429,180.7651,180.4319,180.5344,39600.0
2013-06-13 10:10:00,211.27,211.34,210.86,211.3,89700.0,180.5258,180.5857,180.1755,180.5515,89700.0
2013-06-13 10:20:00,211.29,211.55,211.06,211.4,74500.0,180.5429,180.7651,180.3464,180.6369,74500.0
2013-06-13 10:30:00,211.42,211.8,211.4,211.76,50900.0,180.654,180.9787,180.6369,180.9445,50900.0
2013-06-13 10:40:00,211.79,211.95,211.65,211.93,29400.0,180.9702,181.1069,180.8506,181.0898,29400.0
2013-06-13 10:50:00,211.92,212.01,211.64,211.75,22700.0,181.0813,181.1582,180.842,180.936,22700.0
2013-06-13 11:00:00,211.79,212.05,211.65,211.81,30400.0,180.9702,181.1923,180.8506,180.9873,30400.0
2013-06-13 11:10:00,211.78,211.85,211.59,211.71,48100.0,180.9616,181.0214,180.7993,180.9018,48100.0
2013-06-13 11:20:00,211.71,211.91,211.67,211.84,57400.0,180.9018,181.0727,180.8676,181.0129,57400.0
2013-06-13 11:30:00,211.87,211.99,211.72,211.88,22500.0,181.0385,181.1411,180.9104,181.0471,22500.0
2013-06-13 11:40:00,211.93,212.13,211.86,211.96,13300.0,181.0898,181.2607,181.03,181.1154,13300.0
2013-06-13 11:50:00,211.96,212.33,211.95,212.3,23000.0,181.1154,181.4316,181.1069,181.406,23000.0
2013-06-13 12:00:00,212.29,212.44,212.29,212.32,9000.0,181.3974,181.5256,181.3974,181.4231,9000.0
2013-06-13 12:10:00,212.31,212.34,212.2,212.26,5800.0,181.4145,181.4401,181.3205,181.3718,5800.0
2013-06-13 12:20:00,212.3,212.38,212.25,212.31,9000.0,181.406,181.4743,181.3632,181.4145,9000.0
2013-06-13 12:30:00,212.35,212.64,212.35,212.56,16400.0,181.4487,181.6965,181.4487,181.6281,16400.0
2013-06-13 12:40:00,212.56,212.72,212.51,212.72,14900.0,181.6281,181.7648,181.5854,181.7648,14900.0
2013-06-13 12:50:00,212.72,213.17,212.71,213.16,124700.0,181.7648,182.1494,181.7563,182.1408,124700.0
2013-06-13 13:00:00,213.17,213.2,212.92,212.93,121000.0,182.1494,182.175,181.9357,181.9443,121000.0
2013-06-13 13:10:00,212.97,213.31,212.97,213.25,25700.0,181.9785,182.269,181.9785,182.2177,25700.0
2013-06-13 13:20:00,213.21,213.24,213.13,213.19,3900.0,182.1835,182.2092,182.1152,182.1664,3900.0
2013-06-13 13:30:00,213.21,213.27,212.98,213.02,12000.0,182.1835,182.2348,181.987,182.0212,12000.0
2013-06-13 13:40:00,213.01,213.09,212.94,213.09,9600.0,182.0126,182.081,181.9528,182.081,9600.0
2013-06-13 13:50:00,213.1,213.29,213.1,213.28,8800.0,182.0895,182.2519,182.0895,182.2434,8800.0
2013-06-13 14:00:00,213.29,213.64,213.29,213.58,22200.0,182.2519,182.551,182.2519,182.4997,22200.0
2013-06-13 14:10:00,213.56,213.83,213.49,213.83,15400.0,182.4826,182.7133,182.4228,182.7133,15400.0
2013-06-13 14:20:00,213.84,213.95,213.77,213.77,16100.0,182.7219,182.8159,182.662,182.662,16100.0
2013-06-13 14:30:00,213.81,213.94,213.76,213.86,16100.0,182.6962,182.8073,182.6535,182.7389,16100.0
2013-06-13 14:40:00,213.9,213.9,213.75,213.75,21500.0,182.7731,182.7731,182.645,182.645,21500.0
2013-06-13 14:50:00,213.76,214.1,213.75,214.06,10200.0,182.6535,182.944,182.645,182.9098,10200.0
2013-06-13 15:00:00,214.1,214.37,214.1,214.29,19900.0,182.944,183.1747,182.944,183.1064,19900.0
2013-06-13 15:10:00,214.3,214.48,214.22,214.32,11800.0,183.1149,183.2687,183.0466,183.132,11800.0
2013-06-13 15:20:00,214.28,214.46,214.23,214.32,19500.0,183.0978,183.2516,183.0551,183.132,19500.0
2013-06-13 15:30:00,214.35,214.45,214.21,214.4,44400.0,183.1576,183.2431,183.038,183.2004,44400.0
2013-06-13 15:40:00,214.44,214.99,214.44,214.91,119200.0,183.2345,183.7045,183.2345,183.6362,119200.0
2013-06-13 15:50:00,214.89,214.89,214.49,214.6,119000.0,183.6191,183.6191,183.2773,183.3713,119000.0
2013-06-14 09:30:00,214.56,214.57,214.0,214.2,68400.0,183.3371,183.3456,182.8586,183.0295,68400.0
2013-06-14 09:40:00,214.21,214.87,214.09,214.87,8500.0,183.038,183.602,182.9355,183.602,8500.0
2013-06-14 09:50:00,214.81,215.26,214.54,215.23,34800.0,183.5507,183.9352,183.32,183.9096,34800.0
2013-06-14 10:00:00,215.26,215.41,215.1,215.11,14800.0,183.9352,184.0634,183.7985,183.807,14800.0
2013-06-14 10:10:00,215.11,215.12,214.77,214.98,17300.0,183.807,183.8156,183.5165,183.696,17300.0
2013-06-14 10:20:00,214.9,214.99,214.68,214.68,22100.0,183.6276,183.7045,183.4396,183.4396,22100.0
2013-06-14 10:30:00,214.72,214.93,214.42,214.51,25200.0,183.4738,183.6532,183.2175,183.2944,25200.0
2013-06-14 10:40:00,214.47,214.65,214.17,214.24,8200.0,183.2602,183.414,183.0038,183.0637,8200.0
2013-06-14 10:50:00,214.22,214.28,213.93,213.95,11300.0,183.0466,183.0978,182.7988,182.8159,11300.0
2013-06-14 11:00:00,214.04,214.22,213.72,214.13,11300.0,182.8928,183.0466,182.6193,182.9697,11300.0
2013-06-14 11:10:00,214.17,214.38,214.13,214.19,6700.0,183.0038,183.1833,182.9697,183.0209,6700.0
2013-06-14 11:20:00,214.25,214.51,214.21,214.51,9600.0,183.0722,183.2944,183.038,183.2944,9600.0
2013-06-14 11:30:00,214.37,214.59,214.07,214.54,11900.0,183.1747,183.3627,182.9184,183.32,11900.0
2013-06-14 11:40:00,214.52,214.52,213.99,214.04,6800.0,183.3029,183.3029,182.85,182.8928,6800.0
2013-06-14 11:50:00,214.0,214.52,213.96,214.49,8300.0,182.8586,183.3029,182.8244,183.2773,8300.0
2013-06-14 12:00:00,214.41,214.43,214.11,214.33,8800.0,183.2089,183.226,182.9526,183.1406,8800.0
2013-06-14 12:10:00,214.34,214.4,214.13,214.4,3200.0,183.1491,183.2004,182.9697,183.2004,3200.0
2013-06-14 12:20:00,214.39,214.48,214.24,214.35,5300.0,183.1918,183.2687,183.0637,183.1576,5300.0
2013-06-14 12:30:00,214.38,214.42,214.22,214.42,2900.0,183.1833,183.2175,183.0466,183.2175,2900.0
2013-06-14 12:40:00,214.4,214.46,214.2,214.29,10300.0,183.2004,183.2516,183.0295,183.1064,10300.0
2013-06-14 12:50:00,214.25,214.25,213.82,214.0,7100.0,183.0722,183.0722,182.7048,182.8586,7100.0
2013-06-14 13:00:00,213.99,213.99,213.6,213.82,14600.0,182.85,182.85,182.5168,182.7048,14600.0
2013-06-14 13:10:00,213.85,213.98,213.61,213.64,20100.0,182.7304,182.8415,182.5253,182.551,20100.0
2013-06-14 13:20:00,213.62,213.72,213.24,213.35,17400.0,182.5339,182.6193,182.2092,182.3032,17400.0
2013-06-14 13:30:00,213.26,213.49,213.25,213.47,14500.0,182.2263,182.4228,182.2177,182.4057,14500.0
2013-06-14 13:40:00,213.47,213.62,213.44,213.56,4900.0,182.4057,182.5339,182.3801,182.4826,4900.0
2013-06-14 13:50:00,213.52,213.52,213.3,213.49,8500.0,182.4484,182.4484,182.2604,182.4228,8500.0
2013-06-14 14:00:00,213.46,213.81,213.28,213.81,11800.0,182.3972,182.6962,182.2434,182.6962,11800.0
2013-06-14 14:10:00,213.72,213.92,213.64,213.92,7400.0,182.6193,182.7902,182.551,182.7902,7400.0
2013-06-14 14:20:00,213.93,214.26,213.92,214.07,14300.0,182.7988,183.0807,182.7902,182.9184,14300.0
2013-06-14 14:30:00,214.02,214.2,213.88,214.2,6500.0,182.8757,183.0295,182.756,183.0295,6500.0
2013-06-14 14:40:00,214.09,214.09,213.93,213.94,22200.0,182.9355,182.9355,182.7988,182.8073,22200.0
2013-06-14 14:50:00,213.96,214.02,213.78,213.79,23500.0,182.8244,182.8757,182.6706,182.6791,23500.0
2013-06-14 15:00:00,213.79,214.14,213.79,213.99,7500.0,182.6791,182.9782,182.6791,182.85,7500.0
2013-06-14 15:10:00,214.0,214.31,213.96,214.19,9200.0,182.8586,183.1235,182.8244,183.0209,9200.0
2013-06-14 15:20:00,214.33,214.33,214.03,214.03,9900.0,183.1406,183.1406,182.8842,182.8842,9900.0
2013-06-14 15:30:00,214.05,214.28,213.96,214.11,12900.0,182.9013,183.0978,182.8244,182.9526,12900.0
2013-06-14 15:40:00,214.11,214.11,213.6,213.87,28200.0,182.9526,182.9526,182.5168,182.7475,28200.0
2013-06-14 15:50:00,213.87,213.93,213.72,213.77,72200.0,182.7475,182.7988,182.6193,182.662,72200.0
2013-06-17 09:30:00,215.44,215.64,215.12,215.28,139000.0,184.089,184.2599,183.8156,183.9523,139000.0
2013-06-17 09:40:00,215.31,215.78,214.94,215.67,34700.0,183.9779,184.3796,183.6618,184.2856,34700.0
2013-06-17 09:50:00,215.66,215.66,215.47,215.5,6300.0,184.277,184.277,184.1147,184.1403,6300.0
2013-06-17 10:00:00,215.58,215.73,215.43,215.52,92700.0,184.2087,184.3368,184.0805,184.1574,92700.0
2013-06-17 10:10:00,215.51,215.66,215.23,215.29,22100.0,184.1488,184.277,183.9096,183.9609,22100.0
2013-06-17 10:20:00,215.3,215.6,215.23,215.57,20900.0,183.9694,184.2257,183.9096,184.2001,20900.0
2013-06-17 10:30:00,215.54,215.55,215.0,215.0,9800.0,184.1745,184.183,183.7131,183.7131,9800.0
2013-06-17 10:40:00,214.96,215.23,214.77,215.16,12200.0,183.6789,183.9096,183.5165,183.8498,12200.0
2013-06-17 10:50:00,215.17,215.48,215.12,215.42,8800.0,183.8583,184.1232,183.8156,184.0719,8800.0
2013-06-17 11:00:00,215.48,215.49,215.25,215.39,16900.0,184.1232,184.1318,183.9267,184.0463,16900.0
2013-06-17 11:10:00,215.4,215.62,215.23,215.23,5600.0,184.0548,184.2428,183.9096,183.9096,5600.0
2013-06-17 11:20:00,215.2,215.29,215.13,215.22,7700.0,183.884,183.9609,183.8241,183.901,7700.0
2013-06-17 11:30:00,215.18,215.23,215.07,215.09,20500.0,183.8669,183.9096,183.7729,183.79,20500.0
2013-06-17 11:40:00,215.16,215.21,215.04,215.04,16900.0,183.8498,183.8925,183.7472,183.7472,16900.0
2013-06-17 11:50:00,215.07,215.26,215.07,215.08,20500.0,183.7729,183.9352,183.7729,183.7814,20500.0
2013-06-17 12:00:00,215.1,215.22,215.06,215.2,7700.0,183.7985,183.901,183.7643,183.884,7700.0
2013-06-17 12:10:00,215.21,215.21,215.1,215.15,6600.0,183.8925,183.8925,183.7985,183.8412,6600.0
2013-06-17 12:20:00,215.17,215.25,215.0,215.06,16600.0,183.8583,183.9267,183.7131,183.7643,16600.0
2013-06-17 12:30:00,215.06,215.42,215.06,215.37,122800.0,183.7643,184.0719,183.7643,184.0292,122800.0
2013-06-17 12:40:00,215.39,215.64,215.39,215.56,14200.0,184.0463,184.2599,184.0463,184.1916,14200.0
2013-06-17 12:50:00,215.55,215.55,215.3,215.36,5100.0,184.183,184.183,183.9694,184.0207,5100.0
2013-06-17 13:00:00,215.38,215.46,215.25,215.25,7500.0,184.0378,184.1061,183.9267,183.9267,7500.0
2013-06-17 13:10:00,215.28,215.28,215.13,215.22,5800.0,183.9523,183.9523,183.8241,183.901,5800.0
2013-06-17 13:20:00,215.27,215.51,215.24,215.45,16200.0,183.9438,184.1488,183.9181,184.0976,16200.0
2013-06-17 13:30:00,215.42,215.62,215.42,215.48,7600.0,184.0719,184.2428,184.0719,184.1232,7600.0
2013-06-17 13:40:00,215.51,215.7,215.51,215.62,7700.0,184.1488,184.3112,184.1488,184.2428,7700.0
2013-06-17 13:50:00,215.63,215.74,215.51,215.56,10900.0,184.2514,184.3454,184.1488,184.1916,10900.0
2013-06-17 14:00:00,215.57,215.62,215.08,215.22,9400.0,184.2001,184.2428,183.7814,183.901,9400.0
2013-06-17 14:10:00,215.19,215.33,214.95,215.06,18600.0,183.8754,183.995,183.6703,183.7643,18600.0
2013-06-17 14:20:00,215.06,215.16,214.5,214.69,18500.0,183.7643,183.8498,183.2858,183.4482,18500.0
2013-06-17 14:30:00,214.7,215.03,214.55,214.81,16500.0,183.4567,183.7387,183.3285,183.5507,16500.0
2013-06-17 14:40:00,214.85,214.95,214.2,214.21,13800.0,183.5849,183.6703,183.0295,183.038,13800.0
2013-06-17 14:50:00,214.16,214.34,214.01,214.17,26900.0,182.9953,183.1491,182.8671,183.0038,26900.0
2013-06-17 15:00:00,214.17,214.52,214.07,214.49,14000.0,183.0038,183.3029,182.9184,183.2773,14000.0
2013-06-17 15:10:00,214.43,214.5,214.14,214.3,28700.0,183.226,183.2858,182.9782,183.1149,28700.0
2013-06-17 15:20:00,214.32,214.59,214.14,214.51,18700.0,183.132,183.3627,182.9782,183.2944,18700.0
2013-06-17 15:30:00,214.52,215.25,214.52,215.15,65300.0,183.3029,183.9267,183.3029,183.8412,65300.0
2013-06-17 15:40:00,215.15,215.19,214.94,215.03,63100.0,183.8412,183.8754,183.6618,183.7387,63100.0
2013-06-17 15:50:00,215.01,215.05,214.75,215.04,222300.0,183.7216,183.7558,183.4994,183.7472,222300.0
2013-06-18 09:30:00,215.12,215.79,215.12,215.56,35900.0,183.8156,184.3881,183.8156,184.1916,35900.0
2013-06-18 09:40:00,215.55,215.68,215.22,215.66,30100.0,184.183,184.2941,183.901,184.277,30100.0
2013-06-18 09:50:00,215.68,215.71,215.27,215.29,8500.0,184.2941,184.3197,183.9438,183.9609,8500.0
2013-06-18 10:00:00,215.33,215.65,215.27,215.56,22500.0,183.995,184.2685,183.9438,184.1916,22500.0
2013-06-18 10:10:00,215.6,215.83,215.44,215.71,40300.0,184.2257,184.4223,184.089,184.3197,40300.0
2013-06-18 10:20:00,215.71,215.76,215.48,215.5,113200.0,184.3197,184.3625,184.1232,184.1403,113200.0
2013-06-18 10:30:00,215.56,215.92,215.56,215.82,33200.0,184.1916,184.4992,184.1916,184.4137,33200.0
2013-06-18 10:40:00,215.82,215.87,215.61,215.68,51500.0,184.4137,184.4565,184.2343,184.2941,51500.0
2013-06-18 10:50:00,215.72,216.08,215.68,216.0,52400.0,184.3283,184.6359,184.2941,184.5675,52400.0
2013-06-18 11:00:00,216.02,216.04,215.87,216.02,24200.0,184.5846,184.6017,184.4565,184.5846,24200.0
2013-06-18 11:10:00,215.99,216.2,215.93,216.12,27800.0,184.559,184.7384,184.5077,184.6701,27800.0
2013-06-18 11:20:00,216.14,216.25,215.94,216.2,23100.0,184.6872,184.7812,184.5163,184.7384,23100.0
2013-06-18 11:30:00,216.2,216.4,216.2,216.25,20900.0,184.7384,184.9093,184.7384,184.7812,20900.0
2013-06-18 11:40:00,216.27,216.38,216.19,216.19,21200.0,184.7982,184.8922,184.7299,184.7299,21200.0
2013-06-18 11:50:00,216.17,216.24,216.09,216.13,15400.0,184.7128,184.7726,184.6444,184.6786,15400.0
2013-06-18 12:00:00,216.13,216.19,215.96,216.01,25600.0,184.6786,184.7299,184.5334,184.5761,25600.0
2013-06-18 12:10:00,216.01,216.25,215.99,216.24,19900.0,184.5761,184.7812,184.559,184.7726,19900.0
2013-06-18 12:20:00,216.23,216.36,216.15,216.31,26000.0,184.7641,184.8751,184.6957,184.8324,26000.0
2013-06-18 12:30:00,216.33,216.62,216.33,216.6,46900.0,184.8495,185.0973,184.8495,185.0802,46900.0
2013-06-18 12:40:00,216.59,216.79,216.59,216.72,32800.0,185.0717,185.2426,185.0717,185.1828,32800.0
2013-06-18 12:50:00,216.75,217.04,216.75,216.99,32900.0,185.2084,185.4562,185.2084,185.4135,32900.0
2013-06-18 13:00:00,217.01,217.01,216.68,216.68,14600.0,185.4306,185.4306,185.1486,185.1486,14600.0
2013-06-18 13:10:00,216.7,216.75,216.58,216.73,21600.0,185.1657,185.2084,185.0631,185.1913,21600.0
2013-06-18 13:20:00,216.75,216.9,216.66,216.79,26700.0,185.2084,185.3366,185.1315,185.2426,26700.0
2013-06-18 13:30:00,216.82,216.85,216.62,216.63,23600.0,185.2682,185.2938,185.0973,185.1059,23600.0
2013-06-18 13:40:00,216.64,216.94,216.64,216.83,40600.0,185.1144,185.3707,185.1144,185.2768,40600.0
2013-06-18 13:50:00,216.84,217.04,216.84,217.04,39700.0,185.2853,185.4562,185.2853,185.4562,39700.0
2013-06-18 14:00:00,217.07,217.16,216.81,217.08,47600.0,185.4818,185.5587,185.2597,185.4904,47600.0
2013-06-18 14:10:00,217.09,217.18,217.07,217.11,33700.0,185.4989,185.5758,185.4818,185.516,33700.0
2013-06-18 14:20:00,217.1,217.16,216.81,217.07,40900.0,185.5075,185.5587,185.2597,185.4818,40900.0
2013-06-18 14:30:00,217.06,217.16,216.97,216.97,20300.0,185.4733,185.5587,185.3964,185.3964,20300.0
2013-06-18 14:40:00,217.04,217.19,216.99,217.17,30400.0,185.4562,185.5844,185.4135,185.5673,30400.0
2013-06-18 14:50:00,217.17,217.19,217.04,217.15,19400.0,185.5673,185.5844,185.4562,185.5502,19400.0
2013-06-18 15:00:00,217.14,217.15,216.85,216.95,19500.0,185.5416,185.5502,185.2938,185.3793,19500.0
2013-06-18 15:10:00,216.92,217.01,216.79,216.95,34900.0,185.3537,185.4306,185.2426,185.3793,34900.0
2013-06-18 15:20:00,216.95,217.02,216.82,216.93,28400.0,185.3793,185.4391,185.2682,185.3622,28400.0
2013-06-18 15:30:00,216.94,216.96,216.65,216.71,38900.0,185.3707,185.3878,185.1229,185.1742,38900.0
2013-06-18 15:40:00,216.71,216.82,216.6,216.68,99500.0,185.1742,185.2682,185.0802,185.1486,99500.0
2013-06-18 15:50:00,216.69,216.84,216.61,216.77,139000.0,185.1571,185.2853,185.0888,185.2255,139000.0
2013-06-19 09:30:00,216.35,216.98,216.21,216.25,38900.0,184.8666,185.4049,184.747,184.7812,38900.0
2013-06-19 09:40:00,216.29,216.29,216.07,216.07,24200.0,184.8153,184.8153,184.6273,184.6273,24200.0
2013-06-19 09:50:00,215.98,216.24,215.9,216.17,35000.0,184.5504,184.7726,184.4821,184.7128,35000.0
2013-06-19 10:00:00,216.15,216.31,216.0,216.17,54800.0,184.6957,184.8324,184.5675,184.7128,54800.0
2013-06-19 10:10:00,216.19,216.39,216.13,216.32,25200.0,184.7299,184.9008,184.6786,184.841,25200.0
2013-06-19 10:20:00,216.38,216.51,216.32,216.32,54900.0,184.8922,185.0033,184.841,184.841,54900.0
2013-06-19 10:30:00,216.31,216.48,216.29,216.45,75400.0,184.8324,184.9777,184.8153,184.9521,75400.0
2013-06-19 10:40:00,216.39,216.6,216.15,216.2,39200.0,184.9008,185.0802,184.6957,184.7384,39200.0
2013-06-19 10:50:00,216.21,216.36,216.05,216.19,44000.0,184.747,184.8751,184.6103,184.7299,44000.0
2013-06-19 11:00:00,216.23,216.23,216.07,216.1,11900.0,184.7641,184.7641,184.6273,184.653,11900.0
2013-06-19 11:10:00,216.14,216.48,216.14,216.48,16900.0,184.6872,184.9777,184.6872,184.9777,16900.0
2013-06-19 11:20:00,216.45,216.46,216.16,216.28,19100.0,184.9521,184.9606,184.7043,184.8068,19100.0
2013-06-19 11:30:00,216.27,216.29,216.05,216.14,43800.0,184.7982,184.8153,184.6103,184.6872,43800.0
2013-06-19 11:40:00,216.14,216.17,216.04,216.07,8900.0,184.6872,184.7128,184.6017,184.6273,8900.0
2013-06-19 11:50:00,216.06,216.08,215.89,215.89,30200.0,184.6188,184.6359,184.4735,184.4735,30200.0
2013-06-19 12:00:00,215.92,215.98,215.81,215.94,13800.0,184.4992,184.5504,184.4052,184.5163,13800.0
2013-06-19 12:10:00,215.96,216.06,215.92,215.93,14000.0,184.5334,184.6188,184.4992,184.5077,14000.0
2013-06-19 12:20:00,215.95,216.06,215.92,216.03,13600.0,184.5248,184.6188,184.4992,184.5932,13600.0
2013-06-19 12:30:00,216.01,216.07,215.93,216.07,19000.0,184.5761,184.6273,184.5077,184.6273,19000.0
2013-06-19 12:40:00,216.11,216.23,216.06,216.2,9600.0,184.6615,184.7641,184.6188,184.7384,9600.0
2013-06-19 12:50:00,216.17,216.18,216.06,216.06,10600.0,184.7128,184.7213,184.6188,184.6188,10600.0
2013-06-19 13:00:00,216.08,216.09,215.99,215.99,12500.0,184.6359,184.6444,184.559,184.559,12500.0
2013-06-19 13:10:00,216.02,216.18,216.02,216.09,11200.0,184.5846,184.7213,184.5846,184.6444,11200.0
2013-06-19 13:20:00,216.13,216.18,216.06,216.09,9100.0,184.6786,184.7213,184.6188,184.6444,9100.0
2013-06-19 13:30:00,216.09,216.14,216.03,216.03,10700.0,184.6444,184.6872,184.5932,184.5932,10700.0
2013-06-19 13:40:00,216.04,216.05,215.99,215.99,9700.0,184.6017,184.6103,184.559,184.559,9700.0
2013-06-19 13:50:00,215.99,216.21,215.99,216.18,32200.0,184.559,184.747,184.559,184.7213,32200.0
2013-06-19 14:00:00,216.36,216.41,215.18,215.55,137100.0,184.8751,184.9179,183.8669,184.183,137100.0
2013-06-19 14:10:00,215.54,216.53,215.4,216.23,65800.0,184.1745,185.0204,184.0548,184.7641,65800.0
2013-06-19 14:20:00,216.23,216.28,215.42,215.72,35100.0,184.7641,184.8068,184.0719,184.3283,35100.0
2013-06-19 14:30:00,215.71,216.35,215.32,215.8,51900.0,184.3197,184.8666,183.9865,184.3966,51900.0
2013-06-19 14:40:00,215.81,216.08,215.4,215.44,28300.0,184.4052,184.6359,184.0548,184.089,28300.0
2013-06-19 14:50:00,215.44,215.46,213.84,213.92,53300.0,184.089,184.1061,182.7219,182.7902,53300.0
2013-06-19 15:00:00,213.87,214.42,213.76,214.22,111000.0,182.7475,183.2175,182.6535,183.0466,111000.0
2013-06-19 15:10:00,214.24,214.41,213.99,214.01,35900.0,183.0637,183.2089,182.85,182.8671,35900.0
2013-06-19 15:20:00,214.02,214.85,214.02,214.8,26900.0,182.8757,183.5849,182.8757,183.5422,26900.0
2013-06-19 15:30:00,214.82,214.85,214.54,214.59,22600.0,183.5593,183.5849,183.32,183.3627,22600.0
2013-06-19 15:40:00,214.58,214.63,213.78,213.93,90600.0,183.3542,183.3969,182.6706,182.7988,90600.0
2013-06-19 15:50:00,213.9,214.07,213.6,213.63,193400.0,182.7731,182.9184,182.5168,182.5424,193400.0
2013-06-20 09:30:00,210.98,211.38,209.71,209.94,185500.0,180.278,180.6198,179.1929,179.3894,185500.0
2013-06-20 09:40:00,209.93,210.5,209.66,210.25,107000.0,179.3808,179.8679,179.1501,179.6543,107000.0
2013-06-20 09:50:00,210.25,210.42,209.87,209.89,63500.0,179.6543,179.7995,179.3296,179.3467,63500.0
2013-06-20 10:00:00,209.87,210.66,209.55,210.03,175600.0,179.3296,180.0046,179.0561,179.4663,175600.0
2013-06-20 10:10:00,210.05,210.06,208.96,209.56,106800.0,179.4834,179.4919,178.552,179.0647,106800.0
2013-06-20 10:20:00,209.55,210.11,209.44,209.62,61100.0,179.0561,179.5347,178.9622,179.116,61100.0
2013-06-20 10:30:00,209.55,209.55,208.89,209.22,129400.0,179.0561,179.0561,178.4922,178.7742,129400.0
2013-06-20 10:40:00,209.18,209.81,209.06,209.77,58600.0,178.74,179.2783,178.6374,179.2441,58600.0
2013-06-20 10:50:00,209.77,209.95,209.7,209.86,79600.0,179.2441,179.3979,179.1843,179.321,79600.0
2013-06-20 11:00:00,209.84,209.86,209.21,209.25,72700.0,179.3039,179.321,178.7656,178.7998,72700.0
2013-06-20 11:10:00,209.22,209.5,208.96,209.01,109400.0,178.7742,179.0134,178.552,178.5947,109400.0
2013-06-20 11:20:00,209.02,209.36,208.97,209.16,173700.0,178.6033,178.8938,178.5605,178.7229,173700.0
2013-06-20 11:30:00,209.29,209.49,209.08,209.37,34500.0,178.834,179.0049,178.6545,178.9023,34500.0
2013-06-20 11:40:00,209.48,209.6,209.27,209.54,20700.0,178.9963,179.0989,178.8169,179.0476,20700.0
2013-06-20 11:50:00,209.51,209.59,209.46,209.49,29900.0,179.022,179.0903,178.9792,179.0049,29900.0
2013-06-20 12:00:00,209.53,209.77,209.52,209.64,35100.0,179.0391,179.2441,179.0305,179.133,35100.0
2013-06-20 12:10:00,209.74,209.88,209.65,209.82,43600.0,179.2185,179.3381,179.1416,179.2869,43600.0
2013-06-20 12:20:00,209.84,210.04,209.71,209.87,47400.0,179.3039,179.4748,179.1929,179.3296,47400.0
2013-06-20 12:30:00,209.93,210.2,209.64,209.69,51000.0,179.3808,179.6116,179.133,179.1758,51000.0
2013-06-20 12:40:00,209.64,209.76,209.53,209.58,45900.0,179.133,179.2356,179.0391,179.0818,45900.0
2013-06-20 12:50:00,209.56,209.62,209.31,209.37,73800.0,179.0647,179.116,178.8511,178.9023,73800.0
2013-06-20 13:00:00,209.38,209.65,209.32,209.6,38400.0,178.9109,179.1416,178.8596,179.0989,38400.0
2013-06-20 13:10:00,209.61,209.67,209.06,209.22,80000.0,179.1074,179.1587,178.6374,178.7742,80000.0
2013-06-20 13:20:00,209.22,209.34,209.05,209.34,45500.0,178.7742,178.8767,178.6289,178.8767,45500.0
2013-06-20 13:30:00,209.32,209.46,209.16,209.29,34000.0,178.8596,178.9792,178.7229,178.834,34000.0
2013-06-20 13:40:00,209.27,209.61,209.2,209.5,56700.0,178.8169,179.1074,178.7571,179.0134,56700.0
2013-06-20 13:50:00,209.5,209.61,209.25,209.59,68700.0,179.0134,179.1074,178.7998,179.0903,68700.0
2013-06-20 14:00:00,209.6,209.71,209.22,209.22,40700.0,179.0989,179.1929,178.7742,178.7742,40700.0
2013-06-20 14:10:00,209.24,209.29,208.97,209.07,75600.0,178.7913,178.834,178.5605,178.646,75600.0
2013-06-20 14:20:00,209.06,209.07,208.43,208.5,164300.0,178.6374,178.646,178.0991,178.1589,164300.0
2013-06-20 14:30:00,208.49,208.58,208.33,208.39,48500.0,178.1504,178.2273,178.0137,178.0649,48500.0
2013-06-20 14:40:00,208.42,208.62,208.34,208.35,46900.0,178.0906,178.2615,178.0222,178.0308,46900.0
2013-06-20 14:50:00,208.34,208.35,207.85,207.94,161500.0,178.0222,178.0308,177.6035,177.6804,161500.0
2013-06-20 15:00:00,207.98,208.46,207.87,208.43,148400.0,177.7146,178.1248,177.6206,178.0991,148400.0
2013-06-20 15:10:00,208.43,208.47,208.0,208.03,83000.0,178.0991,178.1333,177.7317,177.7573,83000.0
2013-06-20 15:20:00,208.03,208.06,207.65,207.89,113900.0,177.7573,177.783,177.4326,177.6377,113900.0
2013-06-20 15:30:00,207.89,207.98,207.61,207.65,195700.0,177.6377,177.7146,177.3985,177.4326,195700.0
2013-06-20 15:40:00,207.61,207.77,207.41,207.62,170700.0,177.3985,177.5352,177.2276,177.407,170700.0
2013-06-20 15:50:00,207.63,208.37,207.56,207.98,264200.0,177.4155,178.0479,177.3557,177.7146,264200.0
2013-06-21 09:30:00,207.27,208.16,207.1,207.46,123000.0,177.7381,178.5013,177.5923,177.901,123000.0
2013-06-21 09:40:00,207.41,207.82,207.27,207.69,61100.0,177.8582,178.2097,177.7381,178.0983,61100.0
2013-06-21 09:50:00,207.65,207.66,207.21,207.27,54200.0,178.064,178.0725,177.6867,177.7381,54200.0
2013-06-21 10:00:00,207.23,207.71,207.23,207.5,31000.0,177.7038,178.1154,177.7038,177.9353,31000.0
2013-06-21 10:10:00,207.45,207.53,207.03,207.09,27100.0,177.8925,177.9611,177.5323,177.5838,27100.0
2013-06-21 10:20:00,207.06,207.27,206.89,206.95,35100.0,177.558,177.7381,177.4122,177.4637,35100.0
2013-06-21 10:30:00,206.86,206.86,206.26,206.33,34200.0,177.3865,177.3865,176.872,176.932,34200.0
2013-06-21 10:40:00,206.34,206.75,206.02,206.59,18200.0,176.9406,177.2922,176.6662,177.155,18200.0
2013-06-21 10:50:00,206.59,206.9,206.4,206.62,27100.0,177.155,177.4208,176.9921,177.1807,27100.0
2013-06-21 11:00:00,206.59,206.74,206.01,206.32,35400.0,177.155,177.2836,176.6576,176.9235,35400.0
2013-06-21 11:10:00,206.36,206.4,205.83,206.27,23000.0,176.9578,176.9921,176.5033,176.8806,23000.0
2013-06-21 11:20:00,206.25,206.29,205.26,205.26,111700.0,176.8634,176.8977,176.0145,176.0145,111700.0
2013-06-21 11:30:00,205.23,205.23,204.79,205.01,193500.0,175.9888,175.9888,175.6115,175.8001,193500.0
2013-06-21 11:40:00,205.03,205.29,204.95,205.2,13700.0,175.8173,176.0402,175.7487,175.963,13700.0
2013-06-21 11:50:00,205.12,205.3,204.77,205.14,28600.0,175.8944,176.0488,175.5943,175.9116,28600.0
2013-06-21 12:00:00,205.23,205.94,205.23,205.6,19700.0,175.9888,176.5976,175.9888,176.306,19700.0
2013-06-21 12:10:00,205.58,205.85,205.54,205.78,14700.0,176.2889,176.5204,176.2546,176.4604,14700.0
2013-06-21 12:20:00,205.77,205.77,205.37,205.51,8100.0,176.4518,176.4518,176.1088,176.2289,8100.0
2013-06-21 12:30:00,205.57,205.63,205.41,205.47,10900.0,176.2803,176.3318,176.1431,176.1946,10900.0
2013-06-21 12:40:00,205.48,206.46,205.41,206.42,34300.0,176.2031,177.0435,176.1431,177.0092,34300.0
2013-06-21 12:50:00,206.42,206.84,206.23,206.79,31400.0,177.0092,177.3694,176.8463,177.3265,31400.0
2013-06-21 13:00:00,206.84,206.92,206.32,206.92,22600.0,177.3694,177.438,176.9235,177.438,22600.0
2013-06-21 13:10:00,207.04,207.31,206.94,207.11,22200.0,177.5409,177.7724,177.4551,177.6009,22200.0
2013-06-21 13:20:00,207.07,207.07,206.62,206.68,20800.0,177.5666,177.5666,177.1807,177.2322,20800.0
2013-06-21 13:30:00,206.68,206.97,206.66,206.94,28500.0,177.2322,177.4808,177.215,177.4551,28500.0
2013-06-21 13:40:00,206.9,206.99,206.45,206.5,22000.0,177.4208,177.498,177.0349,177.0778,22000.0
2013-06-21 13:50:00,206.5,206.6,205.99,206.14,40300.0,177.0778,177.1636,176.6405,176.7691,40300.0
2013-06-21 14:00:00,206.13,206.3,205.81,205.92,29300.0,176.7605,176.9063,176.4861,176.5805,29300.0
2013-06-21 14:10:00,205.92,206.61,205.92,206.61,26400.0,176.5805,177.1721,176.5805,177.1721,26400.0
2013-06-21 14:20:00,206.57,206.79,206.38,206.79,29800.0,177.1378,177.3265,176.9749,177.3265,29800.0
2013-06-21 14:30:00,206.79,206.85,206.52,206.73,26200.0,177.3265,177.3779,177.095,177.275,26200.0
2013-06-21 14:40:00,206.72,206.81,206.47,206.63,62600.0,177.2665,177.3436,177.0521,177.1893,62600.0
2013-06-21 14:50:00,206.64,206.86,206.49,206.79,100600.0,177.1979,177.3865,177.0692,177.3265,100600.0
2013-06-21 15:00:00,206.78,207.17,206.63,207.03,28100.0,177.3179,177.6524,177.1893,177.5323,28100.0
2013-06-21 15:10:00,207.06,207.29,207.06,207.09,72800.0,177.558,177.7553,177.558,177.5838,72800.0
2013-06-21 15:20:00,207.05,207.49,207.03,207.49,34700.0,177.5495,177.9268,177.5323,177.9268,34700.0
2013-06-21 15:30:00,207.49,207.53,207.19,207.21,42900.0,177.9268,177.9611,177.6695,177.6867,42900.0
2013-06-21 15:40:00,207.22,207.25,206.59,206.88,71200.0,177.6952,177.721,177.155,177.4037,71200.0
2013-06-21 15:50:00,206.87,206.9,206.47,206.7,214500.0,177.3951,177.4208,177.0521,177.2493,214500.0
2013-06-24 09:30:00,204.27,204.39,202.93,202.95,94700.0,175.1655,175.2684,174.0165,174.0336,94700.0
2013-06-24 09:40:00,202.96,204.21,202.93,204.17,98200.0,174.0422,175.1141,174.0165,175.0798,98200.0
2013-06-24 09:50:00,204.21,204.26,203.07,203.32,226200.0,175.1141,175.157,174.1365,174.3509,226200.0
2013-06-24 10:00:00,203.3,203.71,202.89,203.64,338800.0,174.3338,174.6853,173.9822,174.6253,338800.0
2013-06-24 10:10:00,203.66,204.2,203.66,203.91,131300.0,174.6425,175.1055,174.6425,174.8568,131300.0
2013-06-24 10:20:00,203.9,203.9,203.52,203.67,79500.0,174.8483,174.8483,174.5224,174.651,79500.0
2013-06-24 10:30:00,203.6,203.92,203.24,203.83,31400.0,174.591,174.8654,174.2823,174.7882,31400.0
2013-06-24 10:40:00,203.77,203.95,203.38,203.71,32600.0,174.7368,174.8911,174.4024,174.6853,32600.0
2013-06-24 10:50:00,203.75,204.05,203.47,203.65,24100.0,174.7196,174.9769,174.4795,174.6339,24100.0
2013-06-24 11:00:00,203.57,203.82,203.38,203.52,34300.0,174.5653,174.7797,174.4024,174.5224,34300.0
2013-06-24 11:10:00,203.47,203.54,202.8,202.91,19400.0,174.4795,174.5396,173.905,173.9993,19400.0
2013-06-24 11:20:00,202.77,202.85,202.45,202.45,11600.0,173.8793,173.9479,173.6049,173.6049,11600.0
2013-06-24 11:30:00,202.49,203.03,202.49,202.9,21100.0,173.6392,174.1022,173.6392,173.9907,21100.0
2013-06-24 11:40:00,202.91,203.21,202.75,202.95,22700.0,173.9993,174.2566,173.8621,174.0336,22700.0
2013-06-24 11:50:00,203.05,203.41,202.94,203.33,13900.0,174.1194,174.4281,174.025,174.3595,13900.0
2013-06-24 12:00:00,203.37,203.56,202.73,202.83,31400.0,174.3938,174.5567,173.845,173.9307,31400.0
2013-06-24 12:10:00,202.8,202.86,202.57,202.57,14300.0,173.905,173.9564,173.7078,173.7078,14300.0
2013-06-24 12:20:00,202.53,203.04,202.49,202.89,29600.0,173.6735,174.1108,173.6392,173.9822,29600.0
2013-06-24 12:30:00,202.91,203.18,202.79,202.9,32800.0,173.9993,174.2308,173.8964,173.9907,32800.0
2013-06-24 12:40:00,202.84,203.21,202.84,203.1,9600.0,173.9393,174.2566,173.9393,174.1622,9600.0
2013-06-24 12:50:00,203.05,203.41,202.87,203.38,30800.0,174.1194,174.4281,173.965,174.4024,30800.0
2013-06-24 13:00:00,203.29,203.34,203.01,203.08,19900.0,174.3252,174.3681,174.0851,174.1451,19900.0
2013-06-24 13:10:00,203.09,203.75,203.04,203.75,17400.0,174.1537,174.7196,174.1108,174.7196,17400.0
2013-06-24 13:20:00,203.82,203.84,203.24,203.56,60100.0,174.7797,174.7968,174.2823,174.5567,60100.0
2013-06-24 13:30:00,203.55,203.89,203.43,203.84,42200.0,174.5481,174.8397,174.4452,174.7968,42200.0
2013-06-24 13:40:00,203.87,204.23,203.78,203.87,24200.0,174.8225,175.1312,174.7454,174.8225,24200.0
2013-06-24 13:50:00,203.81,204.52,203.63,204.52,26400.0,174.7711,175.3799,174.6167,175.3799,26400.0
2013-06-24 14:00:00,204.55,205.37,204.25,205.37,43000.0,175.4057,176.1088,175.1484,176.1088,43000.0
2013-06-24 14:10:00,205.37,205.52,204.88,205.3,27800.0,176.1088,176.2374,175.6886,176.0488,27800.0
2013-06-24 14:20:00,205.32,205.58,204.95,205.51,86800.0,176.0659,176.2889,175.7487,176.2289,86800.0
2013-06-24 14:30:00,205.47,206.12,205.45,206.12,57800.0,176.1946,176.752,176.1774,176.752,57800.0
2013-06-24 14:40:00,206.18,206.19,205.71,206.06,23500.0,176.8034,176.812,176.4004,176.7005,23500.0
2013-06-24 14:50:00,206.05,206.23,205.39,205.6,63600.0,176.6919,176.8463,176.126,176.306,63600.0
2013-06-24 15:00:00,205.53,205.89,205.41,205.67,77100.0,176.246,176.5547,176.1431,176.3661,77100.0
2013-06-24 15:10:00,205.7,205.83,205.02,205.29,47100.0,176.3918,176.5033,175.8087,176.0402,47100.0
2013-06-24 15:20:00,205.16,205.5,205.07,205.2,53300.0,175.9287,176.2203,175.8516,175.963,53300.0
2013-06-24 15:30:00,205.09,205.69,205.0,205.67,51900.0,175.8687,176.3832,175.7915,176.3661,51900.0
2013-06-24 15:40:00,205.68,205.68,204.7,204.95,69800.0,176.3746,176.3746,175.5343,175.7487,69800.0
2013-06-24 15:50:00,204.85,205.13,204.43,204.43,230100.0,175.6629,175.903,175.3027,175.3027,230100.0
2013-06-25 09:30:00,206.56,206.56,205.67,206.03,136500.0,177.1293,177.1293,176.3661,176.6748,136500.0
2013-06-25 09:40:00,206.07,206.71,206.07,206.19,34100.0,176.7091,177.2579,176.7091,176.812,34100.0
2013-06-25 09:50:00,206.0,206.13,204.96,205.54,48900.0,176.6491,176.7605,175.7572,176.2546,48900.0
2013-06-25 10:00:00,205.51,205.77,204.7,205.62,48100.0,176.2289,176.4518,175.5343,176.3232,48100.0
2013-06-25 10:10:00,205.65,205.65,204.77,204.89,38600.0,176.3489,176.3489,175.5943,175.6972,38600.0
2013-06-25 10:20:00,204.87,205.56,204.87,205.48,18800.0,175.6801,176.2717,175.6801,176.2031,18800.0
2013-06-25 10:30:00,205.41,205.7,205.18,205.59,12800.0,176.1431,176.3918,175.9459,176.2975,12800.0
2013-06-25 10:40:00,205.58,205.97,205.48,205.94,19300.0,176.2889,176.6233,176.2031,176.5976,19300.0
2013-06-25 10:50:00,205.98,206.37,205.9,206.2,41500.0,176.6319,176.9663,176.5633,176.8206,41500.0
2013-06-25 11:00:00,206.2,206.39,205.98,206.37,12100.0,176.8206,176.9835,176.6319,176.9663,12100.0
2013-06-25 11:10:00,206.39,206.43,206.06,206.1,25900.0,176.9835,177.0178,176.7005,176.7348,25900.0
2013-06-25 11:20:00,206.07,206.15,205.78,205.87,30500.0,176.7091,176.7777,176.4604,176.5376,30500.0
2013-06-25 11:30:00,205.87,206.03,205.83,205.91,14700.0,176.5376,176.6748,176.5033,176.5719,14700.0
2013-06-25 11:40:00,205.9,206.09,205.57,205.9,20900.0,176.5633,176.7262,176.2803,176.5633,20900.0
2013-06-25 11:50:00,205.92,206.32,205.89,206.14,18700.0,176.5805,176.9235,176.5547,176.7691,18700.0
2013-06-25 12:00:00,206.11,206.31,205.94,206.26,13300.0,176.7434,176.9149,176.5976,176.872,13300.0
2013-06-25 12:10:00,206.27,206.43,206.27,206.38,6300.0,176.8806,177.0178,176.8806,176.9749,6300.0
2013-06-25 12:20:00,206.32,206.36,206.15,206.23,11400.0,176.9235,176.9578,176.7777,176.8463,11400.0
2013-06-25 12:30:00,206.25,206.6,206.25,206.43,39400.0,176.8634,177.1636,176.8634,177.0178,39400.0
2013-06-25 12:40:00,206.47,206.49,206.29,206.44,9500.0,177.0521,177.0692,176.8977,177.0264,9500.0
2013-06-25 12:50:00,206.45,206.5,206.28,206.3,4400.0,177.0349,177.0778,176.8892,176.9063,4400.0
2013-06-25 13:00:00,206.3,206.48,206.19,206.2,39200.0,176.9063,177.0607,176.812,176.8206,39200.0
2013-06-25 13:10:00,206.22,206.34,206.08,206.1,18700.0,176.8377,176.9406,176.7177,176.7348,18700.0
2013-06-25 13:20:00,206.0,206.06,205.87,206.06,10200.0,176.6491,176.7005,176.5376,176.7005,10200.0
2013-06-25 13:30:00,206.05,206.29,205.86,206.29,11200.0,176.6919,176.8977,176.529,176.8977,11200.0
2013-06-25 13:40:00,206.27,206.54,206.12,206.5,20300.0,176.8806,177.1121,176.752,177.0778,20300.0
2013-06-25 13:50:00,206.47,206.47,206.21,206.25,13700.0,177.0521,177.0521,176.8291,176.8634,13700.0
2013-06-25 14:00:00,206.17,206.42,206.11,206.28,14800.0,176.7948,177.0092,176.7434,176.8892,14800.0
2013-06-25 14:10:00,206.36,206.45,206.21,206.35,18700.0,176.9578,177.0349,176.8291,176.9492,18700.0
2013-06-25 14:20:00,206.35,206.42,206.1,206.42,17300.0,176.9492,177.0092,176.7348,177.0092,17300.0
2013-06-25 14:30:00,206.39,206.87,206.28,206.66,39300.0,176.9835,177.3951,176.8892,177.215,39300.0
2013-06-25 14:40:00,206.64,206.67,206.44,206.52,25000.0,177.1979,177.2236,177.0264,177.095,25000.0
2013-06-25 14:50:00,206.55,206.74,206.42,206.52,18200.0,177.1207,177.2836,177.0092,177.095,18200.0
2013-06-25 15:00:00,206.54,206.86,206.54,206.79,25200.0,177.1121,177.3865,177.1121,177.3265,25200.0
2013-06-25 15:10:00,206.8,206.95,206.72,206.73,32000.0,177.3351,177.4637,177.2665,177.275,32000.0
2013-06-25 15:20:00,206.71,207.14,206.71,207.14,45500.0,177.2579,177.6266,177.2579,177.6266,45500.0
2013-06-25 15:30:00,207.15,207.44,207.06,207.38,49900.0,177.6352,177.8839,177.558,177.8324,49900.0
2013-06-25 15:40:00,207.39,207.48,206.94,206.99,55900.0,177.841,177.9182,177.4551,177.498,55900.0
2013-06-25 15:50:00,206.96,207.14,206.89,206.91,99700.0,177.4723,177.6266,177.4122,177.4294,99700.0
2013-06-26 09:30:00,208.89,209.21,208.6,208.99,66800.0,179.1273,179.4017,178.8786,179.213,66800.0
2013-06-26 09:40:00,208.99,209.06,208.65,208.82,62100.0,179.213,179.2731,178.9215,179.0673,62100.0
2013-06-26 09:50:00,208.85,208.97,208.6,208.66,21700.0,179.093,179.1959,178.8786,178.9301,21700.0
2013-06-26 10:00:00,208.83,208.87,208.35,208.51,39700.0,179.0758,179.1101,178.6642,178.8014,39700.0
2013-06-26 10:10:00,208.54,208.57,207.9,207.91,49800.0,178.8272,178.8529,178.2783,178.2869,49800.0
2013-06-26 10:20:00,207.88,208.29,207.83,208.1,44900.0,178.2612,178.6128,178.2183,178.4498,44900.0
2013-06-26 10:30:00,208.01,208.09,207.66,208.09,28000.0,178.3727,178.4413,178.0725,178.4413,28000.0
2013-06-26 10:40:00,208.09,208.39,208.01,208.23,19500.0,178.4413,178.6985,178.3727,178.5613,19500.0
2013-06-26 10:50:00,208.17,208.28,207.91,207.98,21500.0,178.5099,178.6042,178.2869,178.3469,21500.0
2013-06-26 11:00:00,207.96,207.96,207.42,207.68,53400.0,178.3298,178.3298,177.8667,178.0897,53400.0
2013-06-26 11:10:00,207.65,208.29,207.65,208.18,40700.0,178.064,178.6128,178.064,178.5184,40700.0
2013-06-26 11:20:00,208.13,208.16,207.78,207.91,27200.0,178.4756,178.5013,178.1754,178.2869,27200.0
2013-06-26 11:30:00,207.9,208.23,207.82,208.05,29100.0,178.2783,178.5613,178.2097,178.407,29100.0
2013-06-26 11:40:00,208.08,208.19,207.84,208.07,28400.0,178.4327,178.527,178.2269,178.4241,28400.0
2013-06-26 11:50:00,208.08,208.1,207.96,208.03,32400.0,178.4327,178.4498,178.3298,178.3898,32400.0
2013-06-26 12:00:00,207.92,208.45,207.92,208.32,25800.0,178.2955,178.75,178.2955,178.6385,25800.0
2013-06-26 12:10:00,208.33,208.67,208.26,208.59,35700.0,178.6471,178.9386,178.587,178.87,35700.0
2013-06-26 12:20:00,208.58,208.68,208.52,208.62,33500.0,178.8615,178.9472,178.81,178.8958,33500.0
2013-06-26 12:30:00,208.65,208.68,208.47,208.64,23000.0,178.9215,178.9472,178.7671,178.9129,23000.0
2013-06-26 12:40:00,208.61,208.72,208.34,208.42,28800.0,178.8872,178.9815,178.6557,178.7243,28800.0
2013-06-26 12:50:00,208.44,208.49,208.29,208.4,23700.0,178.7414,178.7843,178.6128,178.7071,23700.0
2013-06-26 13:00:00,208.37,208.58,208.25,208.51,38300.0,178.6814,178.8615,178.5785,178.8014,38300.0
2013-06-26 13:10:00,208.53,208.84,208.53,208.64,41900.0,178.8186,179.0844,178.8186,178.9129,41900.0
2013-06-26 13:20:00,208.65,208.77,208.53,208.72,29900.0,178.9215,179.0244,178.8186,178.9815,29900.0
2013-06-26 13:30:00,208.74,208.8,208.47,208.57,49100.0,178.9987,179.0501,178.7671,178.8529,49100.0
2013-06-26 13:40:00,208.58,208.7,208.48,208.56,64500.0,178.8615,178.9644,178.7757,178.8443,64500.0
2013-06-26 13:50:00,208.56,208.75,208.54,208.64,57100.0,178.8443,179.0072,178.8272,178.9129,57100.0
2013-06-26 14:00:00,208.66,208.75,208.37,208.63,32700.0,178.9301,179.0072,178.6814,178.9043,32700.0
2013-06-26 14:10:00,208.63,208.77,208.56,208.68,21400.0,178.9043,179.0244,178.8443,178.9472,21400.0
2013-06-26 14:20:00,208.69,208.92,208.65,208.89,32300.0,178.9558,179.153,178.9215,179.1273,32300.0
2013-06-26 14:30:00,208.89,208.91,208.73,208.78,38300.0,179.1273,179.1444,178.9901,179.033,38300.0
2013-06-26 14:40:00,208.82,208.93,208.75,208.91,23700.0,179.0673,179.1616,179.0072,179.1444,23700.0
2013-06-26 14:50:00,208.92,209.12,208.87,208.96,59900.0,179.153,179.3245,179.1101,179.1873,59900.0
2013-06-26 15:00:00,208.95,209.32,208.94,209.16,80600.0,179.1787,179.496,179.1702,179.3588,80600.0
2013-06-26 15:10:00,209.17,209.21,209.09,209.18,92400.0,179.3674,179.4017,179.2988,179.376,92400.0
2013-06-26 15:20:00,209.2,209.28,209.08,209.17,57700.0,179.3931,179.4617,179.2902,179.3674,57700.0
2013-06-26 15:30:00,209.2,209.22,209.02,209.11,59600.0,179.3931,179.4103,179.2388,179.3159,59600.0
2013-06-26 15:40:00,209.12,209.16,208.65,208.83,59400.0,179.3245,179.3588,178.9215,179.0758,59400.0
2013-06-26 15:50:00,208.8,208.84,208.42,208.49,116500.0,179.0501,179.0844,178.7243,178.7843,116500.0
2013-06-27 09:30:00,209.93,210.34,209.8,210.21,61300.0,180.0191,180.3707,179.9076,180.2592,61300.0
2013-06-27 09:40:00,210.29,210.62,210.26,210.48,57800.0,180.3278,180.6108,180.3021,180.4907,57800.0
2013-06-27 09:50:00,210.5,210.79,210.34,210.43,58000.0,180.5079,180.7566,180.3707,180.4479,58000.0
2013-06-27 10:00:00,210.62,210.65,210.07,210.46,90600.0,180.6108,180.6365,180.1392,180.4736,90600.0
2013-06-27 10:10:00,210.47,210.79,210.47,210.68,35500.0,180.4822,180.7566,180.4822,180.6622,35500.0
2013-06-27 10:20:00,210.7,211.03,210.7,211.0,39000.0,180.6794,180.9624,180.6794,180.9367,39000.0
2013-06-27 10:30:00,211.04,211.37,211.04,211.26,22600.0,180.971,181.2539,180.971,181.1596,22600.0
2013-06-27 10:40:00,211.29,211.35,211.09,211.12,57200.0,181.1853,181.2368,181.0138,181.0396,57200.0
2013-06-27 10:50:00,211.1,211.38,211.08,211.13,24700.0,181.0224,181.2625,181.0053,181.0481,24700.0
2013-06-27 11:00:00,211.12,211.55,211.12,211.22,26800.0,181.0396,181.4083,181.0396,181.1253,26800.0
2013-06-27 11:10:00,211.23,211.32,211.06,211.25,16800.0,181.1339,181.2111,180.9881,181.151,16800.0
2013-06-27 11:20:00,211.23,211.28,211.0,211.15,54900.0,181.1339,181.1768,180.9367,181.0653,54900.0
2013-06-27 11:30:00,211.13,211.35,211.13,211.23,32100.0,181.0481,181.2368,181.0481,181.1339,32100.0
2013-06-27 11:40:00,211.22,211.39,211.21,211.35,24800.0,181.1253,181.2711,181.1167,181.2368,24800.0
2013-06-27 11:50:00,211.35,211.53,211.33,211.43,28500.0,181.2368,181.3911,181.2196,181.3054,28500.0
2013-06-27 12:00:00,211.4,211.46,210.88,211.0,57400.0,181.2797,181.3311,180.8338,180.9367,57400.0
2013-06-27 12:10:00,211.0,211.3,210.98,211.22,25300.0,180.9367,181.1939,180.9195,181.1253,25300.0
2013-06-27 12:20:00,211.24,211.31,211.05,211.08,21700.0,181.1425,181.2025,180.9795,181.0053,21700.0
2013-06-27 12:30:00,211.1,211.26,211.1,211.26,10600.0,181.0224,181.1596,181.0224,181.1596,10600.0
2013-06-27 12:40:00,211.25,211.4,211.16,211.27,12000.0,181.151,181.2797,181.0739,181.1682,12000.0
2013-06-27 12:50:00,211.28,211.46,211.25,211.41,16400.0,181.1768,181.3311,181.151,181.2882,16400.0
2013-06-27 13:00:00,211.35,211.69,211.3,211.34,41100.0,181.2368,181.5283,181.1939,181.2282,41100.0
2013-06-27 13:10:00,211.36,211.65,211.34,211.59,16200.0,181.2454,181.494,181.2282,181.4426,16200.0
2013-06-27 13:20:00,211.59,211.7,211.44,211.63,28800.0,181.4426,181.5369,181.314,181.4769,28800.0
2013-06-27 13:30:00,211.67,212.01,211.67,211.89,36300.0,181.5112,181.8027,181.5112,181.6998,36300.0
2013-06-27 13:40:00,211.88,211.95,211.75,211.91,22900.0,181.6913,181.7513,181.5798,181.717,22900.0
2013-06-27 13:50:00,211.94,211.96,211.55,211.55,32700.0,181.7427,181.7599,181.4083,181.4083,32700.0
2013-06-27 14:00:00,211.58,211.58,211.38,211.49,19600.0,181.434,181.434,181.2625,181.3568,19600.0
2013-06-27 14:10:00,211.51,211.68,211.4,211.63,29700.0,181.374,181.5198,181.2797,181.4769,29700.0
2013-06-27 14:20:00,211.65,211.71,211.47,211.65,22400.0,181.494,181.5455,181.3397,181.494,22400.0
2013-06-27 14:30:00,211.68,211.78,211.59,211.61,23400.0,181.5198,181.6055,181.4426,181.4597,23400.0
2013-06-27 14:40:00,211.63,211.73,211.32,211.44,23900.0,181.4769,181.5626,181.2111,181.314,23900.0
2013-06-27 14:50:00,211.49,211.55,211.46,211.5,14700.0,181.3568,181.4083,181.3311,181.3654,14700.0
2013-06-27 15:00:00,211.54,211.55,211.32,211.4,17500.0,181.3997,181.4083,181.2111,181.2797,17500.0
2013-06-27 15:10:00,211.34,211.59,211.34,211.56,17900.0,181.2282,181.4426,181.2282,181.4169,17900.0
2013-06-27 15:20:00,211.54,211.71,211.49,211.69,23800.0,181.3997,181.5455,181.3568,181.5283,23800.0
2013-06-27 15:30:00,211.7,211.76,211.48,211.64,26500.0,181.5369,181.5884,181.3483,181.4855,26500.0
2013-06-27 15:40:00,211.65,211.67,211.53,211.6,69800.0,181.494,181.5112,181.3911,181.4512,69800.0
2013-06-27 15:50:00,211.6,211.74,211.42,211.45,166300.0,181.4512,181.5712,181.2968,181.3225,166300.0
2013-06-28 09:30:00,211.02,211.12,210.48,211.01,40700.0,180.9538,181.0396,180.4907,180.9452,40700.0
2013-06-28 09:40:00,211.0,211.05,210.35,210.56,44500.0,180.9367,180.9795,180.3793,180.5593,44500.0
2013-06-28 09:50:00,210.56,210.7,210.28,210.31,59800.0,180.5593,180.6794,180.3192,180.345,59800.0
2013-06-28 10:00:00,210.32,210.72,210.08,210.61,64000.0,180.3535,180.6965,180.1477,180.6022,64000.0
2013-06-28 10:10:00,210.65,210.91,210.38,210.85,18100.0,180.6365,180.8595,180.405,180.808,18100.0
2013-06-28 10:20:00,210.9,211.12,210.8,211.12,23600.0,180.8509,181.0396,180.7651,181.0396,23600.0
2013-06-28 10:30:00,211.16,211.72,211.16,211.69,27300.0,181.0739,181.5541,181.0739,181.5283,27300.0
2013-06-28 10:40:00,211.7,211.72,211.19,211.19,18800.0,181.5369,181.5541,181.0996,181.0996,18800.0
2013-06-28 10:50:00,211.27,211.83,211.25,211.71,40300.0,181.1682,181.6484,181.151,181.5455,40300.0
2013-06-28 11:00:00,211.71,212.12,211.68,212.02,39900.0,181.5455,181.8971,181.5198,181.8113,39900.0
2013-06-28 11:10:00,212.05,212.19,211.98,211.99,25400.0,181.837,181.9571,181.777,181.7856,25400.0
2013-06-28 11:20:00,211.97,212.02,211.64,211.65,20300.0,181.7684,181.8113,181.4855,181.494,20300.0
2013-06-28 11:30:00,211.69,211.89,211.6,211.74,28000.0,181.5283,181.6998,181.4512,181.5712,28000.0
2013-06-28 11:40:00,211.76,211.95,211.46,211.92,34100.0,181.5884,181.7513,181.3311,181.7256,34100.0
2013-06-28 11:50:00,211.89,211.89,211.66,211.69,16000.0,181.6998,181.6998,181.5026,181.5283,16000.0
2013-06-28 12:00:00,211.69,211.72,211.22,211.3,12400.0,181.5283,181.5541,181.1253,181.1939,12400.0
2013-06-28 12:10:00,211.28,211.5,211.13,211.14,13000.0,181.1768,181.3654,181.0481,181.0567,13000.0
2013-06-28 12:20:00,211.14,211.46,211.0,211.45,17400.0,181.0567,181.3311,180.9367,181.3225,17400.0
2013-06-28 12:30:00,211.47,211.49,211.23,211.48,11700.0,181.3397,181.3568,181.1339,181.3483,11700.0
2013-06-28 12:40:00,211.45,211.51,211.26,211.47,11000.0,181.3225,181.374,181.1596,181.3397,11000.0
2013-06-28 12:50:00,211.46,211.6,211.29,211.36,22500.0,181.3311,181.4512,181.1853,181.2454,22500.0
2013-06-28 13:00:00,211.29,211.52,211.19,211.49,14600.0,181.1853,181.3826,181.0996,181.3568,14600.0
2013-06-28 13:10:00,211.47,211.71,211.43,211.64,26300.0,181.3397,181.5455,181.3054,181.4855,26300.0
2013-06-28 13:20:00,211.66,211.81,211.57,211.68,41200.0,181.5026,181.6312,181.4254,181.5198,41200.0
2013-06-28 13:30:00,211.71,211.86,211.69,211.7,27600.0,181.5455,181.6741,181.5283,181.5369,27600.0
2013-06-28 13:40:00,211.67,211.92,211.56,211.79,32900.0,181.5112,181.7256,181.4169,181.6141,32900.0
2013-06-28 13:50:00,211.76,212.1,211.72,212.02,29900.0,181.5884,181.8799,181.5541,181.8113,29900.0
2013-06-28 14:00:00,212.05,212.22,212.01,212.2,26800.0,181.837,181.9828,181.8027,181.9657,26800.0
2013-06-28 14:10:00,212.2,212.23,211.97,212.03,39900.0,181.9657,181.9914,181.7684,181.8199,39900.0
2013-06-28 14:20:00,212.04,212.06,211.91,212.04,47700.0,181.8285,181.8456,181.717,181.8285,47700.0
2013-06-28 14:30:00,212.05,212.12,211.96,212.04,28800.0,181.837,181.8971,181.7599,181.8285,28800.0
2013-06-28 14:40:00,212.05,212.12,211.84,212.08,40700.0,181.837,181.8971,181.657,181.8628,40700.0
2013-06-28 14:50:00,212.05,212.13,211.87,211.99,50200.0,181.837,181.9057,181.6827,181.7856,50200.0
2013-06-28 15:00:00,212.04,212.04,211.67,211.73,28500.0,181.8285,181.8285,181.5112,181.5626,28500.0
2013-06-28 15:10:00,211.74,211.91,211.62,211.89,36200.0,181.5712,181.717,181.4683,181.6998,36200.0
2013-06-28 15:20:00,211.88,212.04,211.77,212.0,25900.0,181.6913,181.8285,181.5969,181.7942,25900.0
2013-06-28 15:30:00,212.04,212.18,211.96,212.14,56500.0,181.8285,181.9485,181.7599,181.9142,56500.0
2013-06-28 15:40:00,212.14,212.19,211.75,211.75,94100.0,181.9142,181.9571,181.5798,181.5798,94100.0
2013-06-28 15:50:00,211.74,211.92,210.46,210.46,305500.0,181.5712,181.7256,180.4736,180.4736,305500.0
2013-07-01 09:30:00,211.77,213.32,211.59,212.62,57600.0,181.5969,182.9261,181.4426,182.3258,57600.0
2013-07-01 09:40:00,212.73,212.99,212.15,212.99,39300.0,182.4202,182.6431,181.9228,182.6431,39300.0
2013-07-01 09:50:00,213.24,213.42,213.05,213.24,56300.0,182.8575,183.0119,182.6946,182.8575,56300.0
2013-07-01 10:00:00,213.04,214.12,213.04,214.06,141500.0,182.686,183.6121,182.686,183.5607,141500.0
2013-07-01 10:10:00,214.07,214.27,213.91,214.09,162700.0,183.5692,183.7407,183.432,183.5864,162700.0
2013-07-01 10:20:00,214.05,214.19,213.86,213.89,91200.0,183.5521,183.6721,183.3892,183.4149,91200.0
2013-07-01 10:30:00,213.92,213.98,213.76,213.85,43600.0,183.4406,183.4921,183.3034,183.3806,43600.0
2013-07-01 10:40:00,213.87,213.97,213.74,213.96,51300.0,183.3977,183.4835,183.2863,183.4749,51300.0
2013-07-01 10:50:00,213.95,214.06,213.68,213.68,72100.0,183.4663,183.5607,183.2348,183.2348,72100.0
2013-07-01 11:00:00,213.68,214.16,213.68,214.16,44800.0,183.2348,183.6464,183.2348,183.6464,44800.0
2013-07-01 11:10:00,214.11,214.15,213.84,214.05,50000.0,183.6035,183.6378,183.372,183.5521,50000.0
2013-07-01 11:20:00,214.01,214.07,213.85,213.98,41200.0,183.5178,183.5692,183.3806,183.4921,41200.0
2013-07-01 11:30:00,213.99,214.15,213.63,213.7,29000.0,183.5006,183.6378,183.1919,183.252,29000.0
2013-07-01 11:40:00,213.68,214.08,213.54,214.04,42100.0,183.2348,183.5778,183.1148,183.5435,42100.0
2013-07-01 11:50:00,214.04,214.41,214.04,214.28,65000.0,183.5435,183.8608,183.5435,183.7493,65000.0
2013-07-01 12:00:00,214.27,214.38,214.13,214.31,64200.0,183.7407,183.8351,183.6207,183.775,64200.0
2013-07-01 12:10:00,214.31,214.77,214.21,214.23,21200.0,183.775,184.1695,183.6893,183.7064,21200.0
2013-07-01 12:20:00,214.2,214.33,213.96,213.99,41500.0,183.6807,183.7922,183.4749,183.5006,41500.0
2013-07-01 12:30:00,213.99,214.25,213.9,214.13,49300.0,183.5006,183.7236,183.4235,183.6207,49300.0
2013-07-01 12:40:00,214.12,214.33,214.08,214.28,18200.0,183.6121,183.7922,183.5778,183.7493,18200.0
2013-07-01 12:50:00,214.27,214.33,214.14,214.2,23600.0,183.7407,183.7922,183.6293,183.6807,23600.0
2013-07-01 13:00:00,214.22,214.25,214.1,214.14,8300.0,183.6979,183.7236,183.595,183.6293,8300.0
2013-07-01 13:10:00,214.12,214.19,213.99,214.07,40000.0,183.6121,183.6721,183.5006,183.5692,40000.0
2013-07-01 13:20:00,214.04,214.23,213.97,214.12,15200.0,183.5435,183.7064,183.4835,183.6121,15200.0
2013-07-01 13:30:00,214.12,214.14,213.97,214.13,28400.0,183.6121,183.6293,183.4835,183.6207,28400.0
2013-07-01 13:40:00,214.14,214.24,213.82,213.86,61400.0,183.6293,183.715,183.3549,183.3892,61400.0
2013-07-01 13:50:00,213.83,213.83,213.42,213.44,35200.0,183.3634,183.3634,183.0119,183.029,35200.0
2013-07-01 14:00:00,213.42,213.81,213.38,213.7,49800.0,183.0119,183.3463,182.9776,183.252,49800.0
2013-07-01 14:10:00,213.7,213.77,213.49,213.54,42200.0,183.252,183.312,183.0719,183.1148,42200.0
2013-07-01 14:20:00,213.55,213.65,213.31,213.65,48000.0,183.1233,183.2091,182.9175,183.2091,48000.0
2013-07-01 14:30:00,213.64,213.67,213.37,213.51,36000.0,183.2005,183.2262,182.969,183.089,36000.0
2013-07-01 14:40:00,213.5,213.84,213.44,213.55,42000.0,183.0805,183.372,183.029,183.1233,42000.0
2013-07-01 14:50:00,213.55,213.78,213.55,213.67,56500.0,183.1233,183.3206,183.1233,183.2262,56500.0
2013-07-01 15:00:00,213.7,213.87,213.66,213.73,36800.0,183.252,183.3977,183.2177,183.2777,36800.0
2013-07-01 15:10:00,213.71,213.76,213.5,213.54,43400.0,183.2605,183.3034,183.0805,183.1148,43400.0
2013-07-01 15:20:00,213.54,213.63,213.3,213.3,40100.0,183.1148,183.1919,182.9089,182.9089,40100.0
2013-07-01 15:30:00,213.3,213.31,212.86,212.92,134000.0,182.9089,182.9175,182.5316,182.5831,134000.0
2013-07-01 15:40:00,212.96,213.1,212.76,212.99,79200.0,182.6174,182.7374,182.4459,182.6431,79200.0
2013-07-01 15:50:00,212.95,213.31,212.94,213.21,93600.0,182.6088,182.9175,182.6002,182.8318,93600.0
2013-07-02 09:30:00,213.25,214.05,213.12,213.96,53500.0,182.8661,183.5521,182.7546,183.4749,53500.0
2013-07-02 09:40:00,214.01,214.8,213.88,214.6,54500.0,183.5178,184.1952,183.4063,184.0237,54500.0
2013-07-02 09:50:00,214.68,214.74,214.08,214.08,17900.0,184.0923,184.1438,183.5778,183.5778,17900.0
2013-07-02 10:00:00,214.17,214.36,213.62,214.07,57200.0,183.655,183.8179,183.1834,183.5692,57200.0
2013-07-02 10:10:00,213.94,214.07,213.78,213.96,33500.0,183.4578,183.5692,183.3206,183.4749,33500.0
2013-07-02 10:20:00,213.95,214.47,213.95,214.2,22300.0,183.4663,183.9122,183.4663,183.6807,22300.0
2013-07-02 10:30:00,214.1,214.22,213.82,214.22,15900.0,183.595,183.6979,183.3549,183.6979,15900.0
2013-07-02 10:40:00,214.28,214.63,214.28,214.35,24400.0,183.7493,184.0494,183.7493,183.8093,24400.0
2013-07-02 10:50:00,214.46,214.64,214.3,214.5,18900.0,183.9037,184.058,183.7665,183.938,18900.0
2013-07-02 11:00:00,214.54,214.58,214.22,214.35,29900.0,183.9723,184.0066,183.6979,183.8093,29900.0
2013-07-02 11:10:00,214.38,214.64,214.26,214.53,54600.0,183.8351,184.058,183.7322,183.9637,54600.0
2013-07-02 11:20:00,214.53,214.53,214.13,214.46,57200.0,183.9637,183.9637,183.6207,183.9037,57200.0
2013-07-02 11:30:00,214.49,214.6,214.35,214.53,37000.0,183.9294,184.0237,183.8093,183.9637,37000.0
2013-07-02 11:40:00,214.5,214.86,214.44,214.65,56400.0,183.938,184.2467,183.8865,184.0666,56400.0
2013-07-02 11:50:00,214.62,214.71,214.49,214.56,16300.0,184.0409,184.1181,183.9294,183.9894,16300.0
2013-07-02 12:00:00,214.57,214.66,214.26,214.26,21000.0,183.998,184.0752,183.7322,183.7322,21000.0
2013-07-02 12:10:00,214.2,214.28,214.11,214.16,5300.0,183.6807,183.7493,183.6035,183.6464,5300.0
2013-07-02 12:20:00,214.07,214.1,213.82,214.02,27300.0,183.5692,183.595,183.3549,183.5264,27300.0
2013-07-02 12:30:00,214.05,214.21,214.01,214.02,6300.0,183.5521,183.6893,183.5178,183.5264,6300.0
2013-07-02 12:40:00,214.02,214.04,213.62,213.79,11100.0,183.5264,183.5435,183.1834,183.3291,11100.0
2013-07-02 12:50:00,213.84,213.95,213.77,213.89,11600.0,183.372,183.4663,183.312,183.4149,11600.0
2013-07-02 13:00:00,213.88,213.88,213.72,213.79,13200.0,183.4063,183.4063,183.2691,183.3291,13200.0
2013-07-02 13:10:00,213.82,213.82,213.56,213.73,19500.0,183.3549,183.3549,183.1319,183.2777,19500.0
2013-07-02 13:20:00,213.7,213.72,213.5,213.53,31500.0,183.252,183.2691,183.0805,183.1062,31500.0
2013-07-02 13:30:00,213.42,213.61,213.07,213.11,37900.0,183.0119,183.1748,182.7117,182.746,37900.0
2013-07-02 13:40:00,213.1,213.14,212.9,213.01,51000.0,182.7374,182.7717,182.5659,182.6603,51000.0
2013-07-02 13:50:00,212.96,213.19,212.96,213.16,11700.0,182.6174,182.8146,182.6174,182.7889,11700.0
2013-07-02 14:00:00,213.11,213.13,212.66,212.66,21600.0,182.746,182.7632,182.3601,182.3601,21600.0
2013-07-02 14:10:00,212.7,212.7,212.25,212.29,24400.0,182.3944,182.3944,182.0086,182.0429,24400.0
2013-07-02 14:20:00,212.21,212.26,211.88,212.02,68400.0,181.9743,182.0171,181.6913,181.8113,68400.0
2013-07-02 14:30:00,211.98,212.24,211.9,211.97,12800.0,181.777,182.0,181.7084,181.7684,12800.0
2013-07-02 14:40:00,211.94,212.22,211.89,212.16,19200.0,181.7427,181.9828,181.6998,181.9314,19200.0
2013-07-02 14:50:00,212.18,212.55,212.18,212.34,21100.0,181.9485,182.2658,181.9485,182.0857,21100.0
2013-07-02 15:00:00,212.35,212.48,212.24,212.38,27500.0,182.0943,182.2058,182.0,182.12,27500.0
2013-07-02 15:10:00,212.39,212.75,212.39,212.72,52400.0,182.1286,182.4373,182.1286,182.4116,52400.0
2013-07-02 15:20:00,212.74,212.75,212.31,212.35,16800.0,182.4287,182.4373,182.06,182.0943,16800.0
2013-07-02 15:30:00,212.4,212.54,212.17,212.49,37300.0,182.1372,182.2572,181.94,182.2144,37300.0
2013-07-02 15:40:00,212.53,212.84,212.46,212.63,37800.0,182.2487,182.5145,182.1886,182.3344,37800.0
2013-07-02 15:50:00,212.62,212.98,212.62,212.88,105000.0,182.3258,182.6345,182.3258,182.5488,105000.0
2013-07-03 09:30:00,212.17,212.5,211.84,212.25,114900.0,181.94,182.2229,181.657,182.0086,114900.0
2013-07-03 09:40:00,212.42,212.8,212.37,212.64,62800.0,182.1543,182.4802,182.1115,182.343,62800.0
2013-07-03 09:50:00,212.61,212.92,212.18,212.18,62500.0,182.3173,182.5831,181.9485,181.9485,62500.0
2013-07-03 10:00:00,212.26,212.52,211.94,212.41,57400.0,182.0171,182.2401,181.7427,182.1458,57400.0
2013-07-03 10:10:00,212.43,212.47,211.8,212.06,78400.0,182.1629,182.1972,181.6227,181.8456,78400.0
2013-07-03 10:20:00,212.08,212.43,212.03,212.43,47600.0,181.8628,182.1629,181.8199,182.1629,47600.0
2013-07-03 10:30:00,212.45,212.54,211.94,211.99,77100.0,182.1801,182.2572,181.7427,181.7856,77100.0
2013-07-03 10:40:00,212.05,212.29,211.91,212.13,37500.0,181.837,182.0429,181.717,181.9057,37500.0
2013-07-03 10:50:00,212.2,212.32,211.98,211.98,19300.0,181.9657,182.0686,181.777,181.777,19300.0
2013-07-03 11:00:00,212.04,212.36,212.01,212.16,32900.0,181.8285,182.1029,181.8027,181.9314,32900.0
2013-07-03 11:10:00,212.24,212.53,212.21,212.51,7300.0,182.0,182.2487,181.9743,182.2315,7300.0
2013-07-03 11:20:00,212.51,212.55,212.31,212.39,4200.0,182.2315,182.2658,182.06,182.1286,4200.0
2013-07-03 11:30:00,212.42,212.64,212.29,212.48,26800.0,182.1543,182.343,182.0429,182.2058,26800.0
2013-07-03 11:40:00,212.48,212.54,212.28,212.39,19400.0,182.2058,182.2572,182.0343,182.1286,19400.0
2013-07-03 11:50:00,212.43,213.22,212.43,213.21,35900.0,182.1629,182.8403,182.1629,182.8318,35900.0
2013-07-03 12:00:00,213.2,213.28,213.05,213.28,7600.0,182.8232,182.8918,182.6946,182.8918,7600.0
2013-07-03 12:10:00,213.29,213.52,213.11,213.48,19100.0,182.9004,183.0976,182.746,183.0633,19100.0
2013-07-03 12:20:00,213.51,213.59,213.35,213.45,15000.0,183.089,183.1576,182.9518,183.0376,15000.0
2013-07-03 12:30:00,213.43,213.51,213.06,213.06,37400.0,183.0204,183.089,182.7031,182.7031,37400.0
2013-07-03 12:40:00,213.04,213.11,212.87,213.04,63300.0,182.686,182.746,182.5402,182.686,63300.0
2013-07-03 12:50:00,213.03,213.14,212.79,213.04,58700.0,182.6774,182.7717,182.4716,182.686,58700.0
2013-07-05 09:30:00,215.04,215.06,213.9,213.9,124100.0,184.401,184.4182,183.4235,183.4235,124100.0
2013-07-05 09:40:00,213.91,214.4,213.67,214.38,31900.0,183.432,183.8522,183.2262,183.8351,31900.0
2013-07-05 09:50:00,214.4,214.47,213.94,214.0,21200.0,183.8522,183.9122,183.4578,183.5092,21200.0
2013-07-05 10:00:00,213.94,214.14,213.6,213.87,75200.0,183.4578,183.6293,183.1662,183.3977,75200.0
2013-07-05 10:10:00,213.86,213.86,213.13,213.29,53000.0,183.3892,183.3892,182.7632,182.9004,53000.0
2013-07-05 10:20:00,213.24,213.25,212.68,213.08,49700.0,182.8575,182.8661,182.3773,182.7203,49700.0
2013-07-05 10:30:00,213.12,213.61,212.94,213.11,58000.0,182.7546,183.1748,182.6002,182.746,58000.0
2013-07-05 10:40:00,213.08,213.65,213.08,213.44,66200.0,182.7203,183.2091,182.7203,183.029,66200.0
2013-07-05 10:50:00,213.43,213.91,213.36,213.83,41300.0,183.0204,183.432,182.9604,183.3634,41300.0
2013-07-05 11:00:00,213.9,214.05,213.76,213.94,46100.0,183.4235,183.5521,183.3034,183.4578,46100.0
2013-07-05 11:10:00,213.99,214.09,213.6,213.88,33700.0,183.5006,183.5864,183.1662,183.4063,33700.0
2013-07-05 11:20:00,213.91,214.0,213.64,213.64,14400.0,183.432,183.5092,183.2005,183.2005,14400.0
2013-07-05 11:30:00,213.57,213.72,213.3,213.66,12700.0,183.1405,183.2691,182.9089,183.2177,12700.0
2013-07-05 11:40:00,213.6,213.65,213.42,213.59,10600.0,183.1662,183.2091,183.0119,183.1576,10600.0
2013-07-05 11:50:00,213.59,214.2,213.58,214.14,31500.0,183.1576,183.6807,183.1491,183.6293,31500.0
2013-07-05 12:00:00,214.21,214.38,214.16,214.16,46900.0,183.6893,183.8351,183.6464,183.6464,46900.0
2013-07-05 12:10:00,214.18,214.44,214.1,214.32,30800.0,183.6636,183.8865,183.595,183.7836,30800.0
2013-07-05 12:20:00,214.32,214.37,214.05,214.05,5900.0,183.7836,183.8265,183.5521,183.5521,5900.0
2013-07-05 12:30:00,214.13,214.43,214.1,214.14,31000.0,183.6207,183.8779,183.595,183.6293,31000.0
2013-07-05 12:40:00,214.13,214.39,214.06,214.36,38800.0,183.6207,183.8436,183.5607,183.8179,38800.0
2013-07-05 12:50:00,214.36,214.41,214.23,214.34,37800.0,183.8179,183.8608,183.7064,183.8008,37800.0
2013-07-05 13:00:00,214.35,214.4,214.1,214.31,39100.0,183.8093,183.8522,183.595,183.775,39100.0
2013-07-05 13:10:00,214.31,214.6,214.27,214.36,48700.0,183.775,184.0237,183.7407,183.8179,48700.0
2013-07-05 13:20:00,214.35,214.46,214.24,214.42,34200.0,183.8093,183.9037,183.715,183.8694,34200.0
2013-07-05 13:30:00,214.39,214.55,214.34,214.39,30600.0,183.8436,183.9808,183.8008,183.8436,30600.0
2013-07-05 13:40:00,214.39,214.52,214.39,214.51,18100.0,183.8436,183.9551,183.8436,183.9465,18100.0
2013-07-05 13:50:00,214.49,214.62,214.45,214.55,27100.0,183.9294,184.0409,183.8951,183.9808,27100.0
2013-07-05 14:00:00,214.58,214.73,214.47,214.73,51800.0,184.0066,184.1352,183.9122,184.1352,51800.0
2013-07-05 14:10:00,214.74,215.0,214.66,214.69,37200.0,184.1438,184.3667,184.0752,184.1009,37200.0
2013-07-05 14:20:00,214.74,215.02,214.74,214.93,35500.0,184.1438,184.3839,184.1438,184.3067,35500.0
2013-07-05 14:30:00,214.93,215.23,214.92,215.22,60300.0,184.3067,184.564,184.2981,184.5554,60300.0
2013-07-05 14:40:00,215.24,215.25,214.72,214.93,40500.0,184.5725,184.5811,184.1266,184.3067,40500.0
2013-07-05 14:50:00,214.94,215.17,214.88,214.94,44200.0,184.3153,184.5125,184.2638,184.3153,44200.0
2013-07-05 15:00:00,214.93,215.02,214.81,214.92,38400.0,184.3067,184.3839,184.2038,184.2981,38400.0
2013-07-05 15:10:00,214.91,214.98,214.71,214.71,26200.0,184.2896,184.3496,184.1181,184.1181,26200.0
2013-07-05 15:20:00,214.7,214.7,214.38,214.56,55600.0,184.1095,184.1095,183.8351,183.9894,55600.0
2013-07-05 15:30:00,214.58,214.98,214.56,214.98,94300.0,184.0066,184.3496,183.9894,184.3496,94300.0
2013-07-05 15:40:00,214.98,215.17,214.91,215.14,76300.0,184.3496,184.5125,184.2896,184.4868,76300.0
2013-07-05 15:50:00,215.14,215.82,215.12,215.75,351000.0,184.4868,185.0699,184.4696,185.0099,351000.0
2013-07-08 09:30:00,216.7,216.91,216.44,216.49,87800.0,185.8245,186.0046,185.6016,185.6444,87800.0
2013-07-08 09:40:00,216.51,216.84,216.23,216.83,52400.0,185.6616,185.9446,185.4215,185.936,52400.0
2013-07-08 09:50:00,216.81,216.95,216.57,216.79,71700.0,185.9188,186.0389,185.713,185.9017,71700.0
2013-07-08 10:00:00,216.77,217.24,216.72,216.9,50500.0,185.8845,186.2876,185.8417,185.996,50500.0
2013-07-08 10:10:00,216.93,217.02,216.61,216.85,18800.0,186.0217,186.0989,185.7473,185.9531,18800.0
2013-07-08 10:20:00,216.87,217.01,216.5,216.62,21800.0,185.9703,186.0903,185.653,185.7559,21800.0
2013-07-08 10:30:00,216.65,216.78,216.58,216.72,11300.0,185.7816,185.8931,185.7216,185.8417,11300.0
2013-07-08 10:40:00,216.69,217.03,216.66,216.79,30000.0,185.8159,186.1075,185.7902,185.9017,30000.0
2013-07-08 10:50:00,216.79,216.82,216.41,216.51,12600.0,185.9017,185.9274,185.5758,185.6616,12600.0
2013-07-08 11:00:00,216.65,216.91,216.61,216.85,13000.0,185.7816,186.0046,185.7473,185.9531,13000.0
2013-07-08 11:10:00,216.85,216.86,216.62,216.73,26000.0,185.9531,185.9617,185.7559,185.8502,26000.0
2013-07-08 11:20:00,216.73,216.73,216.5,216.64,44300.0,185.8502,185.8502,185.653,185.7731,44300.0
2013-07-08 11:30:00,216.65,216.66,216.43,216.49,15000.0,185.7816,185.7902,185.593,185.6444,15000.0
2013-07-08 11:40:00,216.53,216.58,216.45,216.53,13500.0,185.6787,185.7216,185.6101,185.6787,13500.0
2013-07-08 11:50:00,216.51,216.52,216.16,216.23,22400.0,185.6616,185.6702,185.3615,185.4215,22400.0
2013-07-08 12:00:00,216.26,216.42,215.93,216.03,21300.0,185.4472,185.5844,185.1642,185.25,21300.0
2013-07-08 12:10:00,216.06,216.32,216.05,216.32,21700.0,185.2757,185.4987,185.2671,185.4987,21700.0
2013-07-08 12:20:00,216.37,216.39,216.15,216.15,53500.0,185.5415,185.5587,185.3529,185.3529,53500.0
2013-07-08 12:30:00,216.19,216.77,216.19,216.7,34300.0,185.3872,185.8845,185.3872,185.8245,34300.0
2013-07-08 12:40:00,216.72,216.73,216.54,216.69,45100.0,185.8417,185.8502,185.6873,185.8159,45100.0
2013-07-08 12:50:00,216.67,216.76,216.53,216.53,21900.0,185.7988,185.876,185.6787,185.6787,21900.0
2013-07-08 13:00:00,216.55,216.65,216.54,216.57,7800.0,185.6959,185.7816,185.6873,185.713,7800.0
2013-07-08 13:10:00,216.58,216.64,216.24,216.36,20900.0,185.7216,185.7731,185.4301,185.533,20900.0
2013-07-08 13:20:00,216.39,216.41,216.11,216.18,13900.0,185.5587,185.5758,185.3186,185.3786,13900.0
2013-07-08 13:30:00,216.17,216.45,216.14,216.33,20900.0,185.37,185.6101,185.3443,185.5072,20900.0
2013-07-08 13:40:00,216.38,216.65,216.29,216.56,65900.0,185.5501,185.7816,185.4729,185.7045,65900.0
2013-07-08 13:50:00,216.58,216.6,216.48,216.53,17500.0,185.7216,185.7388,185.6359,185.6787,17500.0
2013-07-08 14:00:00,216.59,216.63,216.47,216.47,11700.0,185.7302,185.7645,185.6273,185.6273,11700.0
2013-07-08 14:10:00,216.5,216.5,216.35,216.43,12900.0,185.653,185.653,185.5244,185.593,12900.0
2013-07-08 14:20:00,216.44,216.46,216.29,216.33,17600.0,185.6016,185.6187,185.4729,185.5072,17600.0
2013-07-08 14:30:00,216.34,216.44,216.29,216.41,31800.0,185.5158,185.6016,185.4729,185.5758,31800.0
2013-07-08 14:40:00,216.43,216.51,216.41,216.41,5800.0,185.593,185.6616,185.5758,185.5758,5800.0
2013-07-08 14:50:00,216.42,216.58,216.38,216.5,9400.0,185.5844,185.7216,185.5501,185.653,9400.0
2013-07-08 15:00:00,216.49,216.52,216.33,216.36,38500.0,185.6444,185.6702,185.5072,185.533,38500.0
2013-07-08 15:10:00,216.38,216.4,216.28,216.33,34000.0,185.5501,185.5673,185.4644,185.5072,34000.0
2013-07-08 15:20:00,216.35,216.35,216.13,216.16,33400.0,185.5244,185.5244,185.3357,185.3615,33400.0
2013-07-08 15:30:00,216.15,216.37,216.05,216.16,39400.0,185.3529,185.5415,185.2671,185.3615,39400.0
2013-07-08 15:40:00,216.15,216.27,216.11,216.26,44100.0,185.3529,185.4558,185.3186,185.4472,44100.0
2013-07-08 15:50:00,216.27,216.29,216.01,216.09,158200.0,185.4558,185.4729,185.2328,185.3014,158200.0
2013-07-09 09:30:00,217.33,217.59,217.26,217.37,65700.0,186.3648,186.5877,186.3047,186.3991,65700.0
2013-07-09 09:40:00,217.31,217.44,217.15,217.29,49200.0,186.3476,186.4591,186.2104,186.3305,49200.0
2013-07-09 09:50:00,217.31,217.39,217.01,217.11,70100.0,186.3476,186.4162,186.0903,186.1761,70100.0
2013-07-09 10:00:00,217.05,217.09,216.58,216.8,63100.0,186.1246,186.1589,185.7216,185.9103,63100.0
2013-07-09 10:10:00,216.8,217.06,216.73,216.89,38500.0,185.9103,186.1332,185.8502,185.9874,38500.0
2013-07-09 10:20:00,216.87,217.11,216.69,216.77,38000.0,185.9703,186.1761,185.8159,185.8845,38000.0
2013-07-09 10:30:00,216.78,217.34,216.7,217.12,85400.0,185.8931,186.3733,185.8245,186.1847,85400.0
2013-07-09 10:40:00,217.15,217.48,216.96,217.41,77300.0,186.2104,186.4934,186.0475,186.4334,77300.0
2013-07-09 10:50:00,217.42,217.67,217.37,217.58,149700.0,186.4419,186.6563,186.3991,186.5791,149700.0
2013-07-09 11:00:00,217.59,218.05,217.58,218.05,176800.0,186.5877,186.9822,186.5791,186.9822,176800.0
2013-07-09 11:10:00,218.05,218.2,217.94,218.16,144000.0,186.9822,187.1108,186.8878,187.0765,144000.0
2013-07-09 11:20:00,218.18,218.23,218.03,218.17,81800.0,187.0936,187.1365,186.965,187.0851,81800.0
2013-07-09 11:30:00,218.16,218.3,218.12,218.19,69400.0,187.0765,187.1965,187.0422,187.1022,69400.0
2013-07-09 11:40:00,218.21,218.3,218.17,218.26,49400.0,187.1194,187.1965,187.0851,187.1622,49400.0
2013-07-09 11:50:00,218.22,218.25,218.0,218.06,60500.0,187.1279,187.1537,186.9393,186.9907,60500.0
2013-07-09 12:00:00,218.06,218.06,217.94,217.99,49600.0,186.9907,186.9907,186.8878,186.9307,49600.0
2013-07-09 12:10:00,218.01,218.16,217.99,218.09,63700.0,186.9479,187.0765,186.9307,187.0165,63700.0
2013-07-09 12:20:00,218.1,218.31,218.1,218.25,58800.0,187.025,187.2051,187.025,187.1537,58800.0
2013-07-09 12:30:00,218.25,218.5,218.18,218.49,50100.0,187.1537,187.3681,187.0936,187.3595,50100.0
2013-07-09 12:40:00,218.5,218.62,218.44,218.47,50500.0,187.3681,187.471,187.3166,187.3423,50500.0
2013-07-09 12:50:00,218.5,218.66,218.5,218.56,85300.0,187.3681,187.5053,187.3681,187.4195,85300.0
2013-07-09 13:00:00,218.56,218.63,218.5,218.61,53400.0,187.4195,187.4795,187.3681,187.4624,53400.0
2013-07-09 13:10:00,218.6,218.63,218.54,218.56,39200.0,187.4538,187.4795,187.4024,187.4195,39200.0
2013-07-09 13:20:00,218.57,218.6,218.43,218.45,53800.0,187.4281,187.4538,187.308,187.3252,53800.0
2013-07-09 13:30:00,218.43,218.5,218.32,218.46,99700.0,187.308,187.3681,187.2137,187.3338,99700.0
2013-07-09 13:40:00,218.43,218.73,218.42,218.6,470700.0,187.308,187.5653,187.2994,187.4538,470700.0
2013-07-09 13:50:00,218.61,218.72,218.59,218.67,57200.0,187.4624,187.5567,187.4452,187.5138,57200.0
2013-07-09 14:00:00,218.65,218.77,218.63,218.71,80800.0,187.4967,187.5996,187.4795,187.5481,80800.0
2013-07-09 14:10:00,218.74,218.91,218.7,218.74,60100.0,187.5739,187.7196,187.5396,187.5739,60100.0
2013-07-09 14:20:00,218.71,218.84,218.68,218.83,56900.0,187.5481,187.6596,187.5224,187.651,56900.0
2013-07-09 14:30:00,218.84,218.84,218.57,218.59,23900.0,187.6596,187.6596,187.4281,187.4452,23900.0
2013-07-09 14:40:00,218.58,218.68,218.51,218.53,29000.0,187.4367,187.5224,187.3766,187.3938,29000.0
2013-07-09 14:50:00,218.52,218.55,218.41,218.48,36000.0,187.3852,187.4109,187.2909,187.3509,36000.0
2013-07-09 15:00:00,218.5,218.6,218.42,218.57,27800.0,187.3681,187.4538,187.2994,187.4281,27800.0
2013-07-09 15:10:00,218.59,218.66,218.51,218.51,33400.0,187.4452,187.5053,187.3766,187.3766,33400.0
2013-07-09 15:20:00,218.52,218.58,218.4,218.53,39000.0,187.3852,187.4367,187.2823,187.3938,39000.0
2013-07-09 15:30:00,218.51,218.62,218.34,218.59,86700.0,187.3766,187.471,187.2308,187.4452,86700.0
2013-07-09 15:40:00,218.6,218.63,218.38,218.44,75600.0,187.4538,187.4795,187.2651,187.3166,75600.0
2013-07-09 15:50:00,218.44,218.58,218.2,218.58,208000.0,187.3166,187.4367,187.1108,187.4367,208000.0
2013-07-10 09:30:00,218.58,218.92,218.55,218.63,75700.0,187.4367,187.7282,187.4109,187.4795,75700.0
2013-07-10 09:40:00,218.65,218.89,218.49,218.81,83100.0,187.4967,187.7025,187.3595,187.6339,83100.0
2013-07-10 09:50:00,218.79,218.87,218.7,218.75,24600.0,187.6167,187.6853,187.5396,187.5824,24600.0
2013-07-10 10:00:00,218.77,218.88,218.58,218.6,63500.0,187.5996,187.6939,187.4367,187.4538,63500.0
2013-07-10 10:10:00,218.55,218.57,218.24,218.33,168400.0,187.4109,187.4281,187.1451,187.2223,168400.0
2013-07-10 10:20:00,218.36,218.64,218.06,218.14,161000.0,187.248,187.4881,186.9907,187.0593,161000.0
2013-07-10 10:30:00,218.15,218.2,217.88,218.08,35100.0,187.0679,187.1108,186.8364,187.0079,35100.0
2013-07-10 10:40:00,218.06,218.18,218.0,218.05,16000.0,186.9907,187.0936,186.9393,186.9822,16000.0
2013-07-10 10:50:00,218.07,218.15,217.92,217.94,11900.0,186.9993,187.0679,186.8707,186.8878,11900.0
2013-07-10 11:00:00,217.9,218.0,217.61,217.71,32800.0,186.8535,186.9393,186.6049,186.6906,32800.0
2013-07-10 11:10:00,217.69,217.83,217.6,217.72,13100.0,186.6735,186.7935,186.5963,186.6992,13100.0
2013-07-10 11:20:00,217.7,217.71,217.46,217.51,15900.0,186.682,186.6906,186.4762,186.5191,15900.0
2013-07-10 11:30:00,217.56,217.9,217.56,217.86,28900.0,186.562,186.8535,186.562,186.8192,28900.0
2013-07-10 11:40:00,217.9,218.08,217.83,217.84,15900.0,186.8535,187.0079,186.7935,186.8021,15900.0
2013-07-10 11:50:00,217.87,218.01,217.78,217.78,12300.0,186.8278,186.9479,186.7506,186.7506,12300.0
2013-07-10 12:00:00,217.73,217.81,217.62,217.68,9800.0,186.7078,186.7764,186.6134,186.6649,9800.0
2013-07-10 12:10:00,217.67,217.84,217.66,217.75,38700.0,186.6563,186.8021,186.6477,186.7249,38700.0
2013-07-10 12:20:00,217.74,217.81,217.67,217.67,12500.0,186.7163,186.7764,186.6563,186.6563,12500.0
2013-07-10 12:30:00,217.66,217.88,217.66,217.86,9800.0,186.6477,186.8364,186.6477,186.8192,9800.0
2013-07-10 12:40:00,217.85,218.12,217.8,218.03,70700.0,186.8107,187.0422,186.7678,186.965,70700.0
2013-07-10 12:50:00,218.04,218.11,218.0,218.01,21000.0,186.9736,187.0336,186.9393,186.9479,21000.0
2013-07-10 13:00:00,218.01,218.1,217.99,217.99,15400.0,186.9479,187.025,186.9307,186.9307,15400.0
2013-07-10 13:10:00,218.0,218.03,217.9,217.96,19900.0,186.9393,186.965,186.8535,186.905,19900.0
2013-07-10 13:20:00,218.01,218.09,217.97,218.09,15400.0,186.9479,187.0165,186.9136,187.0165,15400.0
2013-07-10 13:30:00,218.12,218.23,218.03,218.04,33500.0,187.0422,187.1365,186.965,186.9736,33500.0
2013-07-10 13:40:00,218.08,218.24,218.01,218.24,66100.0,187.0079,187.1451,186.9479,187.1451,66100.0
2013-07-10 13:50:00,218.24,218.28,217.99,218.0,27800.0,187.1451,187.1794,186.9307,186.9393,27800.0
2013-07-10 14:00:00,218.0,218.78,217.88,218.17,188100.0,186.9393,187.6082,186.8364,187.0851,188100.0
2013-07-10 14:10:00,218.15,218.58,217.98,218.54,68400.0,187.0679,187.4367,186.9221,187.4024,68400.0
2013-07-10 14:20:00,218.54,218.78,218.08,218.14,69600.0,187.4024,187.6082,187.0079,187.0593,69600.0
2013-07-10 14:30:00,218.14,218.33,217.83,217.89,58400.0,187.0593,187.2223,186.7935,186.845,58400.0
2013-07-10 14:40:00,217.9,218.21,217.55,217.65,73300.0,186.8535,187.1194,186.5534,186.6392,73300.0
2013-07-10 14:50:00,217.6,218.09,217.58,218.05,102300.0,186.5963,187.0165,186.5791,186.9822,102300.0
2013-07-10 15:00:00,218.07,218.23,217.73,217.83,25000.0,186.9993,187.1365,186.7078,186.7935,25000.0
2013-07-10 15:10:00,217.81,218.05,217.7,217.89,41000.0,186.7764,186.9822,186.682,186.845,41000.0
2013-07-10 15:20:00,217.92,218.37,217.88,218.21,38800.0,186.8707,187.2566,186.8364,187.1194,38800.0
2013-07-10 15:30:00,218.28,218.32,218.13,218.28,30400.0,187.1794,187.2137,187.0508,187.1794,30400.0
2013-07-10 15:40:00,218.34,218.56,218.29,218.41,54300.0,187.2308,187.4195,187.188,187.2909,54300.0
2013-07-10 15:50:00,218.45,218.58,218.36,218.52,199000.0,187.3252,187.4367,187.248,187.3852,199000.0
2013-07-11 09:30:00,221.01,221.53,220.99,221.32,114100.0,189.5204,189.9663,189.5033,189.7863,114100.0
2013-07-11 09:40:00,221.35,221.42,220.58,220.68,110900.0,189.812,189.872,189.1517,189.2374,110900.0
2013-07-11 09:50:00,220.67,221.19,220.66,220.92,66100.0,189.2289,189.6748,189.2203,189.4432,66100.0
2013-07-11 10:00:00,220.94,220.98,220.58,220.78,54200.0,189.4604,189.4947,189.1517,189.3232,54200.0
2013-07-11 10:10:00,220.79,221.16,220.64,220.83,77000.0,189.3318,189.6491,189.2031,189.3661,77000.0
2013-07-11 10:20:00,220.84,220.97,220.6,220.87,35200.0,189.3746,189.4861,189.1688,189.4004,35200.0
2013-07-11 10:30:00,220.86,220.94,220.49,220.59,42000.0,189.3918,189.4604,189.0745,189.1603,42000.0
2013-07-11 10:40:00,220.58,220.58,220.23,220.36,48500.0,189.1517,189.1517,188.8516,188.963,48500.0
2013-07-11 10:50:00,220.31,220.75,220.31,220.71,28800.0,188.9202,189.2975,188.9202,189.2632,28800.0
2013-07-11 11:00:00,220.73,220.93,220.69,220.87,50200.0,189.2803,189.4518,189.246,189.4004,50200.0
2013-07-11 11:10:00,220.92,221.01,220.7,220.74,30400.0,189.4432,189.5204,189.2546,189.2889,30400.0
2013-07-11 11:20:00,220.75,220.85,220.71,220.85,25200.0,189.2975,189.3832,189.2632,189.3832,25200.0
2013-07-11 11:30:00,220.83,220.88,220.64,220.7,27600.0,189.3661,189.4089,189.2031,189.2546,27600.0
2013-07-11 11:40:00,220.72,220.77,220.61,220.68,6400.0,189.2717,189.3146,189.1774,189.2374,6400.0
2013-07-11 11:50:00,220.76,220.76,220.67,220.74,9500.0,189.306,189.306,189.2289,189.2889,9500.0
2013-07-11 12:00:00,220.76,220.76,220.45,220.49,30100.0,189.306,189.306,189.0402,189.0745,30100.0
2013-07-11 12:10:00,220.47,220.51,220.19,220.33,44600.0,189.0574,189.0917,188.8173,188.9373,44600.0
2013-07-11 12:20:00,220.33,220.51,220.32,220.49,36400.0,188.9373,189.0917,188.9287,189.0745,36400.0
2013-07-11 12:30:00,220.48,220.53,220.41,220.41,95700.0,189.0659,189.1088,189.0059,189.0059,95700.0
2013-07-11 12:40:00,220.4,220.58,220.39,220.52,62000.0,188.9973,189.1517,188.9888,189.1002,62000.0
2013-07-11 12:50:00,220.5,220.58,220.44,220.44,60200.0,189.0831,189.1517,189.0316,189.0316,60200.0
2013-07-11 13:00:00,220.46,220.56,220.41,220.48,90000.0,189.0488,189.1345,189.0059,189.0659,90000.0
2013-07-11 13:10:00,220.52,220.58,220.43,220.48,14700.0,189.1002,189.1517,189.0231,189.0659,14700.0
2013-07-11 13:20:00,220.46,220.63,220.43,220.61,25700.0,189.0488,189.1946,189.0231,189.1774,25700.0
2013-07-11 13:30:00,220.59,220.61,220.4,220.54,58100.0,189.1603,189.1774,188.9973,189.1174,58100.0
2013-07-11 13:40:00,220.55,220.75,220.49,220.74,22100.0,189.126,189.2975,189.0745,189.2889,22100.0
2013-07-11 13:50:00,220.75,220.77,220.61,220.68,23100.0,189.2975,189.3146,189.1774,189.2374,23100.0
2013-07-11 14:00:00,220.68,220.74,220.59,220.74,26900.0,189.2374,189.2889,189.1603,189.2889,26900.0
2013-07-11 14:10:00,220.74,220.79,220.65,220.77,38700.0,189.2889,189.3318,189.2117,189.3146,38700.0
2013-07-11 14:20:00,220.78,221.1,220.78,220.92,108500.0,189.3232,189.5976,189.3232,189.4432,108500.0
2013-07-11 14:30:00,220.95,221.27,220.95,221.05,39900.0,189.469,189.7434,189.469,189.5547,39900.0
2013-07-11 14:40:00,221.05,221.09,220.98,221.05,31200.0,189.5547,189.589,189.4947,189.5547,31200.0
2013-07-11 14:50:00,221.06,221.12,220.91,221.03,33500.0,189.5633,189.6148,189.4347,189.5376,33500.0
2013-07-11 15:00:00,221.0,221.09,220.89,220.93,28800.0,189.5119,189.589,189.4175,189.4518,28800.0
2013-07-11 15:10:00,220.9,220.97,220.86,220.92,26800.0,189.4261,189.4861,189.3918,189.4432,26800.0
2013-07-11 15:20:00,220.94,221.16,220.92,221.07,62000.0,189.4604,189.6491,189.4432,189.5719,62000.0
2013-07-11 15:30:00,221.04,221.07,220.88,221.05,39000.0,189.5462,189.5719,189.4089,189.5547,39000.0
2013-07-11 15:40:00,221.06,221.3,221.01,221.19,48300.0,189.5633,189.7691,189.5204,189.6748,48300.0
2013-07-11 15:50:00,221.18,221.54,221.12,221.35,256600.0,189.6662,189.9749,189.6148,189.812,256600.0
2013-07-12 09:30:00,221.46,221.82,221.46,221.66,92600.0,189.9063,190.215,189.9063,190.0778,92600.0
2013-07-12 09:40:00,221.6,221.63,221.31,221.6,33800.0,190.0264,190.0521,189.7777,190.0264,33800.0
2013-07-12 09:50:00,221.59,221.85,221.34,221.56,68500.0,190.0178,190.2407,189.8034,189.9921,68500.0
2013-07-12 10:00:00,221.58,221.58,221.33,221.35,29900.0,190.0092,190.0092,189.7948,189.812,29900.0
2013-07-12 10:10:00,221.32,221.66,221.27,221.6,59800.0,189.7863,190.0778,189.7434,190.0264,59800.0
2013-07-12 10:20:00,221.6,221.77,221.52,221.66,43800.0,190.0264,190.1721,189.9578,190.0778,43800.0
2013-07-12 10:30:00,221.69,221.95,221.69,221.84,88100.0,190.1035,190.3265,190.1035,190.2322,88100.0
2013-07-12 10:40:00,221.86,222.27,221.86,221.9,85500.0,190.2493,190.6009,190.2493,190.2836,85500.0
2013-07-12 10:50:00,221.9,221.99,221.72,221.83,39300.0,190.2836,190.3608,190.1293,190.2236,39300.0
2013-07-12 11:00:00,221.85,221.9,221.75,221.76,21100.0,190.2407,190.2836,190.155,190.1636,21100.0
2013-07-12 11:10:00,221.73,221.88,221.73,221.85,14900.0,190.1378,190.2665,190.1378,190.2407,14900.0
2013-07-12 11:20:00,221.82,221.92,221.67,221.7,22500.0,190.215,190.3008,190.0864,190.1121,22500.0
2013-07-12 11:30:00,221.71,221.83,221.71,221.75,43800.0,190.1207,190.2236,190.1207,190.155,43800.0
2013-07-12 11:40:00,221.75,221.8,221.62,221.64,23700.0,190.155,190.1979,190.0435,190.0607,23700.0
2013-07-12 11:50:00,221.63,221.66,221.32,221.53,45800.0,190.0521,190.0778,189.7863,189.9663,45800.0
2013-07-12 12:00:00,221.53,221.68,221.52,221.68,96200.0,189.9663,190.095,189.9578,190.095,96200.0
2013-07-12 12:10:00,221.62,221.75,221.61,221.69,41700.0,190.0435,190.155,190.0349,190.1035,41700.0
2013-07-12 12:20:00,221.65,221.76,221.64,221.66,30900.0,190.0692,190.1636,190.0607,190.0778,30900.0
2013-07-12 12:30:00,221.66,221.71,221.53,221.53,15800.0,190.0778,190.1207,189.9663,189.9663,15800.0
2013-07-12 12:40:00,221.53,221.63,221.47,221.48,20500.0,189.9663,190.0521,189.9149,189.9235,20500.0
2013-07-12 12:50:00,221.51,221.53,221.41,221.48,32800.0,189.9492,189.9663,189.8634,189.9235,32800.0
2013-07-12 13:00:00,221.44,221.59,221.32,221.37,53200.0,189.8892,190.0178,189.7863,189.8291,53200.0
2013-07-12 13:10:00,221.38,221.47,221.25,221.47,15900.0,189.8377,189.9149,189.7262,189.9149,15900.0
2013-07-12 13:20:00,221.46,221.53,221.43,221.44,12100.0,189.9063,189.9663,189.8806,189.8892,12100.0
2013-07-12 13:30:00,221.44,221.53,221.42,221.51,9100.0,189.8892,189.9663,189.872,189.9492,9100.0
2013-07-12 13:40:00,221.49,221.7,221.45,221.7,20600.0,189.932,190.1121,189.8977,190.1121,20600.0
2013-07-12 13:50:00,221.72,221.78,221.54,221.54,14400.0,190.1293,190.1807,189.9749,189.9749,14400.0
2013-07-12 14:00:00,221.54,221.64,221.41,221.43,35600.0,189.9749,190.0607,189.8634,189.8806,35600.0
2013-07-12 14:10:00,221.42,221.57,221.35,221.51,26600.0,189.872,190.0006,189.812,189.9492,26600.0
2013-07-12 14:20:00,221.51,221.73,221.5,221.69,46400.0,189.9492,190.1378,189.9406,190.1035,46400.0
2013-07-12 14:30:00,221.73,221.74,221.53,221.58,19600.0,190.1378,190.1464,189.9663,190.0092,19600.0
2013-07-12 14:40:00,221.59,221.75,221.56,221.72,22300.0,190.0178,190.155,189.9921,190.1293,22300.0
2013-07-12 14:50:00,221.72,221.83,221.7,221.8,19500.0,190.1293,190.2236,190.1121,190.1979,19500.0
2013-07-12 15:00:00,221.81,221.82,221.63,221.76,32800.0,190.2064,190.215,190.0521,190.1636,32800.0
2013-07-12 15:10:00,221.76,221.91,221.76,221.91,61700.0,190.1636,190.2922,190.1636,190.2922,61700.0
2013-07-12 15:20:00,221.92,221.95,221.84,221.93,41300.0,190.3008,190.3265,190.2322,190.3093,41300.0
2013-07-12 15:30:00,221.93,222.05,221.89,222.03,44600.0,190.3093,190.4122,190.275,190.3951,44600.0
2013-07-12 15:40:00,222.03,222.32,222.02,222.23,85200.0,190.3951,190.6438,190.3865,190.5666,85200.0
2013-07-12 15:50:00,222.24,222.29,222.01,222.02,237900.0,190.5752,190.6181,190.3779,190.3865,237900.0
2013-07-15 09:30:00,222.45,223.19,222.16,222.2,101500.0,190.7553,191.3898,190.5066,190.5409,101500.0
2013-07-15 09:40:00,222.15,222.24,221.86,221.88,72200.0,190.498,190.5752,190.2493,190.2665,72200.0
2013-07-15 09:50:00,221.85,222.27,221.85,222.16,35500.0,190.2407,190.6009,190.2407,190.5066,35500.0
2013-07-15 10:00:00,222.21,222.53,222.05,222.33,20800.0,190.5494,190.8239,190.4122,190.6524,20800.0
2013-07-15 10:10:00,222.3,222.43,222.16,222.34,10200.0,190.6266,190.7381,190.5066,190.6609,10200.0
2013-07-15 10:20:00,222.38,222.4,222.05,222.13,11500.0,190.6952,190.7124,190.4122,190.4808,11500.0
2013-07-15 10:30:00,222.12,222.21,221.79,222.01,21300.0,190.4723,190.5494,190.1893,190.3779,21300.0
2013-07-15 10:40:00,222.05,222.11,221.97,222.09,10000.0,190.4122,190.4637,190.3436,190.4465,10000.0
2013-07-15 10:50:00,222.12,222.37,222.12,222.29,14000.0,190.4723,190.6867,190.4723,190.6181,14000.0
2013-07-15 11:00:00,222.25,222.39,222.16,222.33,11300.0,190.5837,190.7038,190.5066,190.6524,11300.0
2013-07-15 11:10:00,222.32,222.44,222.31,222.41,7300.0,190.6438,190.7467,190.6352,190.721,7300.0
2013-07-15 11:20:00,222.44,222.64,222.42,222.6,16500.0,190.7467,190.9182,190.7295,190.8839,16500.0
2013-07-15 11:30:00,222.69,222.79,222.59,222.76,13600.0,190.9611,191.0468,190.8753,191.0211,13600.0
2013-07-15 11:40:00,222.76,222.79,222.62,222.64,8700.0,191.0211,191.0468,190.901,190.9182,8700.0
2013-07-15 11:50:00,222.64,222.71,222.58,222.67,15800.0,190.9182,190.9782,190.8667,190.9439,15800.0
2013-07-15 12:00:00,222.69,222.77,222.64,222.68,26300.0,190.9611,191.0297,190.9182,190.9525,26300.0
2013-07-15 12:10:00,222.63,222.66,222.54,222.62,21600.0,190.9096,190.9353,190.8324,190.901,21600.0
2013-07-15 12:20:00,222.65,222.72,222.62,222.69,13600.0,190.9268,190.9868,190.901,190.9611,13600.0
2013-07-15 12:30:00,222.71,222.85,222.69,222.85,38100.0,190.9782,191.0983,190.9611,191.0983,38100.0
2013-07-15 12:40:00,222.83,222.87,222.69,222.69,10900.0,191.0811,191.1154,190.9611,190.9611,10900.0
2013-07-15 12:50:00,222.69,222.69,222.48,222.48,16100.0,190.9611,190.9611,190.781,190.781,16100.0
2013-07-15 13:00:00,222.46,222.49,222.41,222.49,11600.0,190.7638,190.7896,190.721,190.7896,11600.0
2013-07-15 13:10:00,222.47,222.61,222.45,222.59,12300.0,190.7724,190.8925,190.7553,190.8753,12300.0
2013-07-15 13:20:00,222.61,222.62,222.54,222.59,12200.0,190.8925,190.901,190.8324,190.8753,12200.0
2013-07-15 13:30:00,222.52,222.54,222.44,222.44,6700.0,190.8153,190.8324,190.7467,190.7467,6700.0
2013-07-15 13:40:00,222.45,222.54,222.45,222.52,7500.0,190.7553,190.8324,190.7553,190.8153,7500.0
2013-07-15 13:50:00,222.5,222.58,222.5,222.55,6300.0,190.7981,190.8667,190.7981,190.841,6300.0
2013-07-15 14:00:00,222.59,222.66,222.57,222.62,12500.0,190.8753,190.9353,190.8582,190.901,12500.0
2013-07-15 14:10:00,222.6,222.8,222.6,222.79,16600.0,190.8839,191.0554,190.8839,191.0468,16600.0
2013-07-15 14:20:00,222.79,222.8,222.71,222.77,20800.0,191.0468,191.0554,190.9782,191.0297,20800.0
2013-07-15 14:30:00,222.77,222.77,222.58,222.71,18800.0,191.0297,191.0297,190.8667,190.9782,18800.0
2013-07-15 14:40:00,222.71,222.88,222.69,222.76,21700.0,190.9782,191.124,190.9611,191.0211,21700.0
2013-07-15 14:50:00,222.75,222.78,222.69,222.73,15500.0,191.0125,191.0382,190.9611,190.9954,15500.0
2013-07-15 15:00:00,222.73,222.8,222.69,222.78,18500.0,190.9954,191.0554,190.9611,191.0382,18500.0
2013-07-15 15:10:00,222.78,222.82,222.69,222.73,33200.0,191.0382,191.0725,190.9611,190.9954,33200.0
2013-07-15 15:20:00,222.75,222.77,222.65,222.69,38000.0,191.0125,191.0297,190.9268,190.9611,38000.0
2013-07-15 15:30:00,222.67,222.83,222.65,222.72,30700.0,190.9439,191.0811,190.9268,190.9868,30700.0
2013-07-15 15:40:00,222.7,222.85,222.65,222.83,58600.0,190.9696,191.0983,190.9268,191.0811,58600.0
2013-07-15 15:50:00,222.84,222.87,222.65,222.85,205300.0,191.0897,191.1154,190.9268,191.0983,205300.0
2013-07-16 09:30:00,223.05,223.55,222.64,222.73,50900.0,191.2698,191.6985,190.9182,190.9954,50900.0
2013-07-16 09:40:00,222.77,222.84,222.45,222.59,38900.0,191.0297,191.0897,190.7553,190.8753,38900.0
2013-07-16 09:50:00,222.55,222.75,222.52,222.67,40700.0,190.841,191.0125,190.8153,190.9439,40700.0
2013-07-16 10:00:00,222.71,223.09,222.71,222.9,40000.0,190.9782,191.3041,190.9782,191.1411,40000.0
2013-07-16 10:10:00,222.93,223.06,222.66,222.79,12800.0,191.1669,191.2783,190.9353,191.0468,12800.0
2013-07-16 10:20:00,222.75,222.75,222.46,222.48,18000.0,191.0125,191.0125,190.7638,190.781,18000.0
2013-07-16 10:30:00,222.49,222.58,222.4,222.58,7000.0,190.7896,190.8667,190.7124,190.8667,7000.0
2013-07-16 10:40:00,222.57,222.68,222.37,222.43,10500.0,190.8582,190.9525,190.6867,190.7381,10500.0
2013-07-16 10:50:00,222.49,222.54,222.03,222.03,12400.0,190.7896,190.8324,190.3951,190.3951,12400.0
2013-07-16 11:00:00,222.05,222.11,221.94,221.94,20500.0,190.4122,190.4637,190.3179,190.3179,20500.0
2013-07-16 11:10:00,221.93,221.97,221.7,221.79,29900.0,190.3093,190.3436,190.1121,190.1893,29900.0
2013-07-16 11:20:00,221.76,221.83,221.58,221.6,29100.0,190.1636,190.2236,190.0092,190.0264,29100.0
2013-07-16 11:30:00,221.6,221.6,221.34,221.42,23900.0,190.0264,190.0264,189.8034,189.872,23900.0
2013-07-16 11:40:00,221.42,221.42,221.14,221.18,21900.0,189.872,189.872,189.6319,189.6662,21900.0
2013-07-16 11:50:00,221.18,221.49,221.18,221.45,31700.0,189.6662,189.932,189.6662,189.8977,31700.0
2013-07-16 12:00:00,221.43,221.64,221.38,221.64,12800.0,189.8806,190.0607,189.8377,190.0607,12800.0
2013-07-16 12:10:00,221.63,221.75,221.6,221.75,8000.0,190.0521,190.155,190.0264,190.155,8000.0
2013-07-16 12:20:00,221.76,221.87,221.73,221.86,17900.0,190.1636,190.2579,190.1378,190.2493,17900.0
2013-07-16 12:30:00,221.85,221.86,221.79,221.79,4300.0,190.2407,190.2493,190.1893,190.1893,4300.0
2013-07-16 12:40:00,221.8,221.8,221.55,221.64,14500.0,190.1979,190.1979,189.9835,190.0607,14500.0
2013-07-16 12:50:00,221.66,221.71,221.63,221.63,9700.0,190.0778,190.1207,190.0521,190.0521,9700.0
2013-07-16 13:00:00,221.64,221.64,221.52,221.55,6300.0,190.0607,190.0607,189.9578,189.9835,6300.0
2013-07-16 13:10:00,221.53,221.55,221.06,221.16,45100.0,189.9663,189.9835,189.5633,189.6491,45100.0
2013-07-16 13:20:00,221.17,221.17,221.03,221.07,23000.0,189.6576,189.6576,189.5376,189.5719,23000.0
2013-07-16 13:30:00,221.01,221.36,220.99,221.36,15400.0,189.5204,189.8206,189.5033,189.8206,15400.0
2013-07-16 13:40:00,221.37,221.53,221.36,221.5,22400.0,189.8291,189.9663,189.8206,189.9406,22400.0
2013-07-16 13:50:00,221.41,221.47,221.35,221.47,7400.0,189.8634,189.9149,189.812,189.9149,7400.0
2013-07-16 14:00:00,221.48,221.58,221.48,221.51,8300.0,189.9235,190.0092,189.9235,189.9492,8300.0
2013-07-16 14:10:00,221.51,221.74,221.51,221.63,11700.0,189.9492,190.1464,189.9492,190.0521,11700.0
2013-07-16 14:20:00,221.63,221.65,221.46,221.53,13200.0,190.0521,190.0692,189.9063,189.9663,13200.0
2013-07-16 14:30:00,221.52,221.54,221.43,221.52,9200.0,189.9578,189.9749,189.8806,189.9578,9200.0
2013-07-16 14:40:00,221.54,221.68,221.48,221.6,20600.0,189.9749,190.095,189.9235,190.0264,20600.0
2013-07-16 14:50:00,221.6,221.65,221.47,221.48,18900.0,190.0264,190.0692,189.9149,189.9235,18900.0
2013-07-16 15:00:00,221.44,221.46,221.22,221.22,24000.0,189.8892,189.9063,189.7005,189.7005,24000.0
2013-07-16 15:10:00,221.24,221.33,221.13,221.19,15300.0,189.7177,189.7948,189.6233,189.6748,15300.0
2013-07-16 15:20:00,221.16,221.36,221.16,221.35,13500.0,189.6491,189.8206,189.6491,189.812,13500.0
2013-07-16 15:30:00,221.36,221.48,221.3,221.37,32700.0,189.8206,189.9235,189.7691,189.8291,32700.0
2013-07-16 15:40:00,221.35,221.63,221.3,221.51,33100.0,189.812,190.0521,189.7691,189.9492,33100.0
2013-07-16 15:50:00,221.51,221.53,221.28,221.33,219100.0,189.9492,189.9663,189.752,189.7948,219100.0
2013-07-17 09:30:00,222.54,222.63,221.99,222.12,75100.0,190.8324,190.9096,190.3608,190.4723,75100.0
2013-07-17 09:40:00,222.12,222.29,221.67,221.68,31100.0,190.4723,190.6181,190.0864,190.095,31100.0
2013-07-17 09:50:00,221.74,221.88,221.52,221.85,34400.0,190.1464,190.2665,189.9578,190.2407,34400.0
2013-07-17 10:00:00,221.86,222.16,221.81,221.97,49500.0,190.2493,190.5066,190.2064,190.3436,49500.0
2013-07-17 10:10:00,222.02,222.63,222.02,222.56,117900.0,190.3865,190.9096,190.3865,190.8496,117900.0
2013-07-17 10:20:00,222.51,222.71,222.37,222.69,80500.0,190.8067,190.9782,190.6867,190.9611,80500.0
2013-07-17 10:30:00,222.68,222.93,222.44,222.52,112700.0,190.9525,191.1669,190.7467,190.8153,112700.0
2013-07-17 10:40:00,222.55,222.56,221.98,222.11,56100.0,190.841,190.8496,190.3522,190.4637,56100.0
2013-07-17 10:50:00,222.08,222.38,222.0,222.37,26600.0,190.438,190.6952,190.3694,190.6867,26600.0
2013-07-17 11:00:00,222.4,222.57,222.4,222.47,11500.0,190.7124,190.8582,190.7124,190.7724,11500.0
2013-07-17 11:10:00,222.44,222.65,222.38,222.56,32000.0,190.7467,190.9268,190.6952,190.8496,32000.0
2013-07-17 11:20:00,222.55,222.57,222.14,222.17,22700.0,190.841,190.8582,190.4894,190.5151,22700.0
2013-07-17 11:30:00,222.18,222.26,222.1,222.1,16600.0,190.5237,190.5923,190.4551,190.4551,16600.0
2013-07-17 11:40:00,222.1,222.15,222.03,222.13,16200.0,190.4551,190.498,190.3951,190.4808,16200.0
2013-07-17 11:50:00,222.13,222.13,221.88,221.92,18500.0,190.4808,190.4808,190.2665,190.3008,18500.0
2013-07-17 12:00:00,221.96,222.17,221.9,222.16,26600.0,190.3351,190.5151,190.2836,190.5066,26600.0
2013-07-17 12:10:00,222.18,222.56,222.18,222.43,29200.0,190.5237,190.8496,190.5237,190.7381,29200.0
2013-07-17 12:20:00,222.48,222.48,222.31,222.34,55700.0,190.781,190.781,190.6352,190.6609,55700.0
2013-07-17 12:30:00,222.37,222.37,222.22,222.25,9300.0,190.6867,190.6867,190.558,190.5837,9300.0
2013-07-17 12:40:00,222.26,222.39,222.21,222.37,13100.0,190.5923,190.7038,190.5494,190.6867,13100.0
2013-07-17 12:50:00,222.39,222.41,222.24,222.28,9200.0,190.7038,190.721,190.5752,190.6095,9200.0
2013-07-17 13:00:00,222.28,222.39,222.28,222.36,8400.0,190.6095,190.7038,190.6095,190.6781,8400.0
2013-07-17 13:10:00,222.37,222.38,222.31,222.35,7800.0,190.6867,190.6952,190.6352,190.6695,7800.0
2013-07-17 13:20:00,222.36,222.39,222.12,222.17,20700.0,190.6781,190.7038,190.4723,190.5151,20700.0
2013-07-17 13:30:00,222.1,222.2,222.07,222.2,18800.0,190.4551,190.5409,190.4294,190.5409,18800.0
2013-07-17 13:40:00,222.23,222.29,222.21,222.26,9300.0,190.5666,190.6181,190.5494,190.5923,9300.0
2013-07-17 13:50:00,222.26,222.31,222.22,222.26,5900.0,190.5923,190.6352,190.558,190.5923,5900.0
2013-07-17 14:00:00,222.31,222.32,222.22,222.26,5600.0,190.6352,190.6438,190.558,190.5923,5600.0
2013-07-17 14:10:00,222.26,222.35,222.26,222.28,11300.0,190.5923,190.6695,190.5923,190.6095,11300.0
2013-07-17 14:20:00,222.29,222.44,222.25,222.38,14900.0,190.6181,190.7467,190.5837,190.6952,14900.0
2013-07-17 14:30:00,222.39,222.39,222.15,222.21,30300.0,190.7038,190.7038,190.498,190.5494,30300.0
2013-07-17 14:40:00,222.22,222.22,221.82,221.87,22500.0,190.558,190.558,190.215,190.2579,22500.0
2013-07-17 14:50:00,221.89,222.05,221.86,221.96,11400.0,190.275,190.4122,190.2493,190.3351,11400.0
2013-07-17 15:00:00,221.96,222.16,221.94,222.07,43300.0,190.3351,190.5066,190.3179,190.4294,43300.0
2013-07-17 15:10:00,222.14,222.17,221.96,222.16,19200.0,190.4894,190.5151,190.3351,190.5066,19200.0
2013-07-17 15:20:00,222.16,222.18,222.03,222.09,20600.0,190.5066,190.5237,190.3951,190.4465,20600.0
2013-07-17 15:30:00,222.09,222.11,221.93,222.0,25300.0,190.4465,190.4637,190.3093,190.3694,25300.0
2013-07-17 15:40:00,222.0,222.18,221.98,222.18,33700.0,190.3694,190.5237,190.3522,190.5237,33700.0
2013-07-17 15:50:00,222.18,222.27,222.13,222.2,140300.0,190.5237,190.6009,190.4808,190.5409,140300.0
2013-07-18 09:30:00,223.02,223.1,222.58,223.06,77100.0,191.244,191.3126,190.8667,191.2783,77100.0
2013-07-18 09:40:00,223.16,223.68,222.88,223.32,78800.0,191.3641,191.81,191.124,191.5013,78800.0
2013-07-18 09:50:00,223.3,223.44,223.25,223.33,23400.0,191.4841,191.6042,191.4413,191.5099,23400.0
2013-07-18 10:00:00,223.31,223.76,223.31,223.76,35000.0,191.4927,191.8786,191.4927,191.8786,35000.0
2013-07-18 10:10:00,223.76,223.93,223.73,223.89,27800.0,191.8786,192.0244,191.8529,191.9901,27800.0
2013-07-18 10:20:00,223.94,224.24,223.94,224.19,27300.0,192.033,192.2902,192.033,192.2473,27300.0
2013-07-18 10:30:00,224.19,224.31,224.13,224.14,76700.0,192.2473,192.3502,192.1959,192.2045,76700.0
2013-07-18 10:40:00,224.14,224.34,224.14,224.28,23400.0,192.2045,192.376,192.2045,192.3245,23400.0
2013-07-18 10:50:00,224.22,224.51,224.22,224.42,31300.0,192.2731,192.5217,192.2731,192.4446,31300.0
2013-07-18 11:00:00,224.44,224.52,224.26,224.42,45100.0,192.4617,192.5303,192.3074,192.4446,45100.0
2013-07-18 11:10:00,224.41,224.42,224.28,224.32,37700.0,192.436,192.4446,192.3245,192.3588,37700.0
2013-07-18 11:20:00,224.32,224.32,224.17,224.23,25900.0,192.3588,192.3588,192.2302,192.2816,25900.0
2013-07-18 11:30:00,224.26,224.49,224.23,224.45,32100.0,192.3074,192.5046,192.2816,192.4703,32100.0
2013-07-18 11:40:00,224.47,224.47,224.25,224.26,30000.0,192.4874,192.4874,192.2988,192.3074,30000.0
2013-07-18 11:50:00,224.28,224.29,224.05,224.18,77900.0,192.3245,192.3331,192.1273,192.2388,77900.0
2013-07-18 12:00:00,224.18,224.41,224.09,224.25,81300.0,192.2388,192.436,192.1616,192.2988,81300.0
2013-07-18 12:10:00,224.25,224.33,224.16,224.26,233500.0,192.2988,192.3674,192.2216,192.3074,233500.0
2013-07-18 12:20:00,224.27,224.34,224.25,224.26,93600.0,192.3159,192.376,192.2988,192.3074,93600.0
2013-07-18 12:30:00,224.25,224.32,224.05,224.09,84900.0,192.2988,192.3588,192.1273,192.1616,84900.0
2013-07-18 12:40:00,224.08,224.1,223.89,224.03,37800.0,192.153,192.1702,191.9901,192.1101,37800.0
2013-07-18 12:50:00,224.02,224.16,224.02,224.1,84900.0,192.1016,192.2216,192.1016,192.1702,84900.0
2013-07-18 13:00:00,224.09,224.23,224.06,224.12,37400.0,192.1616,192.2816,192.1359,192.1873,37400.0
2013-07-18 13:10:00,224.12,224.19,224.06,224.06,17000.0,192.1873,192.2473,192.1359,192.1359,17000.0
2013-07-18 13:20:00,224.04,224.07,223.94,224.0,28900.0,192.1187,192.1444,192.033,192.0844,28900.0
2013-07-18 13:30:00,223.97,224.18,223.96,224.18,53700.0,192.0587,192.2388,192.0501,192.2388,53700.0
2013-07-18 13:40:00,224.17,224.21,224.08,224.09,20600.0,192.2302,192.2645,192.153,192.1616,20600.0
2013-07-18 13:50:00,224.09,224.14,223.97,224.09,21100.0,192.1616,192.2045,192.0587,192.1616,21100.0
2013-07-18 14:00:00,224.14,224.18,224.07,224.09,7900.0,192.2045,192.2388,192.1444,192.1616,7900.0
2013-07-18 14:10:00,224.11,224.23,224.07,224.2,60900.0,192.1787,192.2816,192.1444,192.2559,60900.0
2013-07-18 14:20:00,224.19,224.32,224.19,224.23,23900.0,192.2473,192.3588,192.2473,192.2816,23900.0
2013-07-18 14:30:00,224.23,224.33,224.19,224.33,43800.0,192.2816,192.3674,192.2473,192.3674,43800.0
2013-07-18 14:40:00,224.34,224.41,224.32,224.41,33600.0,192.376,192.436,192.3588,192.436,33600.0
2013-07-18 14:50:00,224.4,224.4,224.25,224.31,11900.0,192.4274,192.4274,192.2988,192.3502,11900.0
2013-07-18 15:00:00,224.29,224.35,224.2,224.27,28900.0,192.3331,192.3845,192.2559,192.3159,28900.0
2013-07-18 15:10:00,224.27,224.27,224.07,224.17,46500.0,192.3159,192.3159,192.1444,192.2302,46500.0
2013-07-18 15:20:00,224.2,224.32,224.15,224.27,45100.0,192.2559,192.3588,192.213,192.3159,45100.0
2013-07-18 15:30:00,224.26,224.28,224.1,224.14,53400.0,192.3074,192.3245,192.1702,192.2045,53400.0
2013-07-18 15:40:00,224.15,224.22,224.03,224.21,46900.0,192.213,192.2731,192.1101,192.2645,46900.0
2013-07-18 15:50:00,224.2,224.27,224.06,224.22,194500.0,192.2559,192.3159,192.1359,192.2731,194500.0
2013-07-19 09:30:00,223.78,224.08,223.59,223.6,72500.0,191.8958,192.153,191.7328,191.7414,72500.0
2013-07-19 09:40:00,223.56,224.02,223.5,223.69,67700.0,191.7071,192.1016,191.6556,191.8186,67700.0
2013-07-19 09:50:00,223.61,223.88,223.52,223.76,45700.0,191.75,191.9815,191.6728,191.8786,45700.0
2013-07-19 10:00:00,223.79,224.07,223.76,223.96,44200.0,191.9043,192.1444,191.8786,192.0501,44200.0
2013-07-19 10:10:00,223.93,224.14,223.93,224.0,32200.0,192.0244,192.2045,192.0244,192.0844,32200.0
2013-07-19 10:20:00,223.94,224.01,223.72,224.01,40200.0,192.033,192.093,191.8443,192.093,40200.0
2013-07-19 10:30:00,224.01,224.45,224.01,224.4,43900.0,192.093,192.4703,192.093,192.4274,43900.0
2013-07-19 10:40:00,224.29,224.34,224.12,224.17,31700.0,192.3331,192.376,192.1873,192.2302,31700.0
2013-07-19 10:50:00,224.16,224.42,224.16,224.37,26000.0,192.2216,192.4446,192.2216,192.4017,26000.0
2013-07-19 11:00:00,224.33,224.42,224.19,224.31,15300.0,192.3674,192.4446,192.2473,192.3502,15300.0
2013-07-19 11:10:00,224.35,224.44,224.12,224.13,23400.0,192.3845,192.4617,192.1873,192.1959,23400.0
2013-07-19 11:20:00,224.19,224.4,224.13,224.32,48500.0,192.2473,192.4274,192.1959,192.3588,48500.0
2013-07-19 11:30:00,224.29,224.29,224.17,224.17,18500.0,192.3331,192.3331,192.2302,192.2302,18500.0
2013-07-19 11:40:00,224.19,224.19,223.97,223.97,12800.0,192.2473,192.2473,192.0587,192.0587,12800.0
2013-07-19 11:50:00,223.92,223.97,223.85,223.95,16000.0,192.0158,192.0587,191.9558,192.0415,16000.0
2013-07-19 12:00:00,223.99,224.06,223.94,224.02,15400.0,192.0758,192.1359,192.033,192.1016,15400.0
2013-07-19 12:10:00,223.99,224.07,223.99,224.07,8000.0,192.0758,192.1444,192.0758,192.1444,8000.0
2013-07-19 12:20:00,224.05,224.1,224.01,224.05,15400.0,192.1273,192.1702,192.093,192.1273,15400.0
2013-07-19 12:30:00,224.03,224.12,223.93,224.1,17700.0,192.1101,192.1873,192.0244,192.1702,17700.0
2013-07-19 12:40:00,224.12,224.16,224.05,224.08,8400.0,192.1873,192.2216,192.1273,192.153,8400.0
2013-07-19 12:50:00,224.09,224.11,223.98,224.09,9000.0,192.1616,192.1787,192.0673,192.1616,9000.0
2013-07-19 13:00:00,224.1,224.14,224.06,224.11,5400.0,192.1702,192.2045,192.1359,192.1787,5400.0
2013-07-19 13:10:00,224.07,224.16,224.07,224.14,7400.0,192.1444,192.2216,192.1444,192.2045,7400.0
2013-07-19 13:20:00,224.15,224.15,224.06,224.08,8100.0,192.213,192.213,192.1359,192.153,8100.0
2013-07-19 13:30:00,224.07,224.29,224.07,224.24,31500.0,192.1444,192.3331,192.1444,192.2902,31500.0
2013-07-19 13:40:00,224.22,224.34,224.2,224.31,31300.0,192.2731,192.376,192.2559,192.3502,31300.0
2013-07-19 13:50:00,224.33,224.47,224.32,224.44,34800.0,192.3674,192.4874,192.3588,192.4617,34800.0
2013-07-19 14:00:00,224.42,224.6,224.37,224.57,85100.0,192.4446,192.5989,192.4017,192.5732,85100.0
2013-07-19 14:10:00,224.61,224.69,224.56,224.66,64400.0,192.6075,192.6761,192.5646,192.6504,64400.0
2013-07-19 14:20:00,224.67,224.71,224.63,224.71,109500.0,192.6589,192.6932,192.6246,192.6932,109500.0
2013-07-19 14:30:00,224.7,224.71,224.57,224.69,95500.0,192.6847,192.6932,192.5732,192.6761,95500.0
2013-07-19 14:40:00,224.67,224.7,224.62,224.63,20500.0,192.6589,192.6847,192.6161,192.6246,20500.0
2013-07-19 14:50:00,224.61,224.63,224.56,224.61,15600.0,192.6075,192.6246,192.5646,192.6075,15600.0
2013-07-19 15:00:00,224.62,224.66,224.54,224.6,109500.0,192.6161,192.6504,192.5475,192.5989,109500.0
2013-07-19 15:10:00,224.62,224.63,224.51,224.51,27700.0,192.6161,192.6246,192.5217,192.5217,27700.0
2013-07-19 15:20:00,224.51,224.56,224.44,224.46,34600.0,192.5217,192.5646,192.4617,192.4789,34600.0
2013-07-19 15:30:00,224.48,224.54,224.43,224.45,66000.0,192.496,192.5475,192.4531,192.4703,66000.0
2013-07-19 15:40:00,224.45,224.56,224.44,224.47,89500.0,192.4703,192.5646,192.4617,192.4874,89500.0
2013-07-19 15:50:00,224.46,224.53,224.41,224.52,180400.0,192.4789,192.5389,192.436,192.5303,180400.0
2013-07-22 09:30:00,224.96,224.97,224.51,224.84,102600.0,192.9076,192.9162,192.5217,192.8047,102600.0
2013-07-22 09:40:00,224.84,224.9,224.33,224.42,33900.0,192.8047,192.8562,192.3674,192.4446,33900.0
2013-07-22 09:50:00,224.47,225.3,224.47,225.03,173000.0,192.4874,193.1992,192.4874,192.9677,173000.0
2013-07-22 10:00:00,225.11,225.13,224.72,225.1,95600.0,193.0363,193.0534,192.7018,193.0277,95600.0
2013-07-22 10:10:00,225.09,225.44,225.07,225.11,90800.0,193.0191,193.3192,193.002,193.0363,90800.0
2013-07-22 10:20:00,225.13,225.16,224.77,224.8,31100.0,193.0534,193.0791,192.7447,192.7704,31100.0
2013-07-22 10:30:00,224.77,224.84,224.61,224.77,9500.0,192.7447,192.8047,192.6075,192.7447,9500.0
2013-07-22 10:40:00,224.8,225.11,224.8,225.05,31400.0,192.7704,193.0363,192.7704,192.9848,31400.0
2013-07-22 10:50:00,225.05,225.12,224.93,225.04,27100.0,192.9848,193.0448,192.8819,192.9762,27100.0
2013-07-22 11:00:00,225.11,225.39,225.11,225.35,23200.0,193.0363,193.2764,193.0363,193.2421,23200.0
2013-07-22 11:10:00,225.39,225.44,225.29,225.29,14100.0,193.2764,193.3192,193.1906,193.1906,14100.0
2013-07-22 11:20:00,225.28,225.52,225.27,225.49,22100.0,193.182,193.3878,193.1735,193.3621,22100.0
2013-07-22 11:30:00,225.51,225.65,225.45,225.63,36900.0,193.3793,193.4993,193.3278,193.4822,36900.0
2013-07-22 11:40:00,225.59,225.61,225.5,225.51,12900.0,193.4479,193.465,193.3707,193.3793,12900.0
2013-07-22 11:50:00,225.53,225.53,225.28,225.31,21400.0,193.3964,193.3964,193.182,193.2078,21400.0
2013-07-22 12:00:00,225.29,225.36,225.27,225.33,14000.0,193.1906,193.2506,193.1735,193.2249,14000.0
2013-07-22 12:10:00,225.3,225.3,225.21,225.29,10400.0,193.1992,193.1992,193.122,193.1906,10400.0
2013-07-22 12:20:00,225.3,225.31,225.13,225.21,22600.0,193.1992,193.2078,193.0534,193.122,22600.0
2013-07-22 12:30:00,225.21,225.24,225.12,225.2,8500.0,193.122,193.1477,193.0448,193.1134,8500.0
2013-07-22 12:40:00,225.22,225.37,225.21,225.36,15600.0,193.1306,193.2592,193.122,193.2506,15600.0
2013-07-22 12:50:00,225.36,225.4,225.29,225.29,11300.0,193.2506,193.2849,193.1906,193.1906,11300.0
2013-07-22 13:00:00,225.29,225.41,225.29,225.35,34200.0,193.1906,193.2935,193.1906,193.2421,34200.0
2013-07-22 13:10:00,225.34,225.34,225.06,225.06,15600.0,193.2335,193.2335,192.9934,192.9934,15600.0
2013-07-22 13:20:00,225.1,225.16,224.97,225.08,10100.0,193.0277,193.0791,192.9162,193.0105,10100.0
2013-07-22 13:30:00,225.06,225.11,224.97,225.01,16000.0,192.9934,193.0363,192.9162,192.9505,16000.0
2013-07-22 13:40:00,225.01,225.07,224.95,224.98,8700.0,192.9505,193.002,192.8991,192.9248,8700.0
2013-07-22 13:50:00,225.02,225.26,225.0,225.25,21300.0,192.9591,193.1649,192.9419,193.1563,21300.0
2013-07-22 14:00:00,225.25,225.38,225.21,225.25,62500.0,193.1563,193.2678,193.122,193.1563,62500.0
2013-07-22 14:10:00,225.26,225.5,225.26,225.34,69000.0,193.1649,193.3707,193.1649,193.2335,69000.0
2013-07-22 14:20:00,225.33,225.35,225.25,225.29,12600.0,193.2249,193.2421,193.1563,193.1906,12600.0
2013-07-22 14:30:00,225.27,225.45,225.26,225.39,17800.0,193.1735,193.3278,193.1649,193.2764,17800.0
2013-07-22 14:40:00,225.42,225.56,225.41,225.51,29500.0,193.3021,193.4221,193.2935,193.3793,29500.0
2013-07-22 14:50:00,225.48,225.52,225.44,225.51,20300.0,193.3535,193.3878,193.3192,193.3793,20300.0
2013-07-22 15:00:00,225.5,225.53,225.35,225.39,29600.0,193.3707,193.3964,193.2421,193.2764,29600.0
2013-07-22 15:10:00,225.38,225.43,225.36,225.39,23800.0,193.2678,193.3107,193.2506,193.2764,23800.0
2013-07-22 15:20:00,225.4,225.4,225.33,225.39,26400.0,193.2849,193.2849,193.2249,193.2764,26400.0
2013-07-22 15:30:00,225.38,225.44,225.15,225.15,21000.0,193.2678,193.3192,193.0706,193.0706,21000.0
2013-07-22 15:40:00,225.18,225.39,225.18,225.29,99900.0,193.0963,193.2764,193.0963,193.1906,99900.0
2013-07-22 15:50:00,225.3,225.41,225.22,225.41,163200.0,193.1992,193.2935,193.1306,193.2935,163200.0
2013-07-23 09:30:00,226.12,226.19,225.76,226.03,65300.0,193.9024,193.9624,193.5936,193.8252,65300.0
2013-07-23 09:40:00,226.08,226.12,225.85,225.92,78800.0,193.8681,193.9024,193.6708,193.7308,78800.0
2013-07-23 09:50:00,225.9,225.94,225.5,225.62,61400.0,193.7137,193.748,193.3707,193.4736,61400.0
2013-07-23 10:00:00,225.63,225.63,225.14,225.14,35300.0,193.4822,193.4822,193.062,193.062,35300.0
2013-07-23 10:10:00,225.06,225.42,225.06,225.4,27200.0,192.9934,193.3021,192.9934,193.2849,27200.0
2013-07-23 10:20:00,225.39,225.53,225.09,225.23,38300.0,193.2764,193.3964,193.0191,193.1392,38300.0
2013-07-23 10:30:00,225.23,225.23,225.04,225.06,32800.0,193.1392,193.1392,192.9762,192.9934,32800.0
2013-07-23 10:40:00,225.0,225.17,225.0,225.12,40900.0,192.9419,193.0877,192.9419,193.0448,40900.0
2013-07-23 10:50:00,225.11,225.24,224.97,225.04,67500.0,193.0363,193.1477,192.9162,192.9762,67500.0
2013-07-23 11:00:00,225.03,225.05,224.87,225.02,39200.0,192.9677,192.9848,192.8305,192.9591,39200.0
2013-07-23 11:10:00,225.07,225.28,224.98,225.27,18600.0,193.002,193.182,192.9248,193.1735,18600.0
2013-07-23 11:20:00,225.27,225.56,225.24,225.51,20100.0,193.1735,193.4221,193.1477,193.3793,20100.0
2013-07-23 11:30:00,225.51,225.64,225.51,225.55,42300.0,193.3793,193.4907,193.3793,193.4136,42300.0
2013-07-23 11:40:00,225.54,225.72,225.54,225.69,54100.0,193.405,193.5593,193.405,193.5336,54100.0
2013-07-23 11:50:00,225.69,225.72,225.57,225.59,27600.0,193.5336,193.5593,193.4307,193.4479,27600.0
2013-07-23 12:00:00,225.59,225.67,225.46,225.66,62100.0,193.4479,193.5165,193.3364,193.5079,62100.0
2013-07-23 12:10:00,225.66,225.7,225.55,225.63,18200.0,193.5079,193.5422,193.4136,193.4822,18200.0
2013-07-23 12:20:00,225.62,225.72,225.58,225.58,29900.0,193.4736,193.5593,193.4393,193.4393,29900.0
2013-07-23 12:30:00,225.59,225.6,225.46,225.59,30200.0,193.4479,193.4564,193.3364,193.4479,30200.0
2013-07-23 12:40:00,225.59,225.63,225.54,225.59,16900.0,193.4479,193.4822,193.405,193.4479,16900.0
2013-07-23 12:50:00,225.59,225.66,225.52,225.56,26700.0,193.4479,193.5079,193.3878,193.4221,26700.0
2013-07-23 13:00:00,225.57,225.85,225.57,225.82,36000.0,193.4307,193.6708,193.4307,193.6451,36000.0
2013-07-23 13:10:00,225.83,225.83,225.71,225.75,18900.0,193.6537,193.6537,193.5508,193.5851,18900.0
2013-07-23 13:20:00,225.74,225.81,225.6,225.67,31800.0,193.5765,193.6365,193.4564,193.5165,31800.0
2013-07-23 13:30:00,225.68,225.73,225.63,225.66,21700.0,193.525,193.5679,193.4822,193.5079,21700.0
2013-07-23 13:40:00,225.68,225.78,225.64,225.68,31400.0,193.525,193.6108,193.4907,193.525,31400.0
2013-07-23 13:50:00,225.68,225.75,225.54,225.6,21900.0,193.525,193.5851,193.405,193.4564,21900.0
2013-07-23 14:00:00,225.62,225.73,225.61,225.64,44900.0,193.4736,193.5679,193.465,193.4907,44900.0
2013-07-23 14:10:00,225.62,225.74,225.59,225.73,32900.0,193.4736,193.5765,193.4479,193.5679,32900.0
2013-07-23 14:20:00,225.73,225.78,225.61,225.68,22200.0,193.5679,193.6108,193.465,193.525,22200.0
2013-07-23 14:30:00,225.67,225.73,225.65,225.7,25200.0,193.5165,193.5679,193.4993,193.5422,25200.0
2013-07-23 14:40:00,225.69,225.83,225.66,225.76,33400.0,193.5336,193.6537,193.5079,193.5936,33400.0
2013-07-23 14:50:00,225.8,225.89,225.72,225.82,27600.0,193.6279,193.7051,193.5593,193.6451,27600.0
2013-07-23 15:00:00,225.82,225.82,225.72,225.77,32300.0,193.6451,193.6451,193.5593,193.6022,32300.0
2013-07-23 15:10:00,225.76,225.8,225.67,225.68,25300.0,193.5936,193.6279,193.5165,193.525,25300.0
2013-07-23 15:20:00,225.67,225.75,225.6,225.61,40400.0,193.5165,193.5851,193.4564,193.465,40400.0
2013-07-23 15:30:00,225.61,225.72,225.57,225.58,34900.0,193.465,193.5593,193.4307,193.4393,34900.0
2013-07-23 15:40:00,225.6,225.62,225.29,225.34,77700.0,193.4564,193.4736,193.1906,193.2335,77700.0
2013-07-23 15:50:00,225.34,225.58,225.29,225.58,147800.0,193.2335,193.4393,193.1906,193.4393,147800.0
2013-07-24 09:30:00,226.27,226.59,225.67,225.7,90900.0,194.031,194.3054,193.5165,193.5422,90900.0
2013-07-24 09:40:00,225.65,225.81,225.44,225.48,36800.0,193.4993,193.6365,193.3192,193.3535,36800.0
2013-07-24 09:50:00,225.48,225.49,225.15,225.15,74700.0,193.3535,193.3621,193.0706,193.0706,74700.0
2013-07-24 10:00:00,225.08,225.41,224.71,224.73,84300.0,193.0105,193.2935,192.6932,192.7104,84300.0
2013-07-24 10:10:00,224.73,224.86,224.42,224.83,98400.0,192.7104,192.8219,192.4446,192.7962,98400.0
2013-07-24 10:20:00,224.8,224.89,224.49,224.54,34700.0,192.7704,192.8476,192.5046,192.5475,34700.0
2013-07-24 10:30:00,224.56,224.85,224.46,224.76,24300.0,192.5646,192.8133,192.4789,192.7361,24300.0
2013-07-24 10:40:00,224.81,224.9,224.7,224.83,23900.0,192.779,192.8562,192.6847,192.7962,23900.0
2013-07-24 10:50:00,224.86,224.97,224.74,224.75,12400.0,192.8219,192.9162,192.719,192.7275,12400.0
2013-07-24 11:00:00,224.77,224.87,224.62,224.62,21100.0,192.7447,192.8305,192.6161,192.6161,21100.0
2013-07-24 11:10:00,224.61,224.75,224.51,224.71,37700.0,192.6075,192.7275,192.5217,192.6932,37700.0
2013-07-24 11:20:00,224.71,224.89,224.64,224.87,32900.0,192.6932,192.8476,192.6332,192.8305,32900.0
2013-07-24 11:30:00,224.89,225.11,224.88,224.88,32600.0,192.8476,193.0363,192.839,192.839,32600.0
2013-07-24 11:40:00,224.88,224.97,224.74,224.8,21000.0,192.839,192.9162,192.719,192.7704,21000.0
2013-07-24 11:50:00,224.77,224.89,224.55,224.56,27600.0,192.7447,192.8476,192.556,192.5646,27600.0
2013-07-24 12:00:00,224.56,224.57,224.3,224.31,32600.0,192.5646,192.5732,192.3417,192.3502,32600.0
2013-07-24 12:10:00,224.32,224.36,223.92,223.98,54400.0,192.3588,192.3931,192.0158,192.0673,54400.0
2013-07-24 12:20:00,223.99,224.14,223.93,224.09,27500.0,192.0758,192.2045,192.0244,192.1616,27500.0
2013-07-24 12:30:00,224.11,224.11,223.92,224.01,28900.0,192.1787,192.1787,192.0158,192.093,28900.0
2013-07-24 12:40:00,223.99,224.15,223.95,224.04,33100.0,192.0758,192.213,192.0415,192.1187,33100.0
2013-07-24 12:50:00,224.04,224.08,223.89,223.96,53800.0,192.1187,192.153,191.9901,192.0501,53800.0
2013-07-24 13:00:00,223.94,224.03,223.74,223.82,44000.0,192.033,192.1101,191.8615,191.9301,44000.0
2013-07-24 13:10:00,223.81,223.83,223.54,223.64,38100.0,191.9215,191.9386,191.69,191.7757,38100.0
2013-07-24 13:20:00,223.66,223.7,223.51,223.55,42900.0,191.7929,191.8272,191.6642,191.6985,42900.0
2013-07-24 13:30:00,223.56,223.57,223.28,223.39,49200.0,191.7071,191.7157,191.467,191.5613,49200.0
2013-07-24 13:40:00,223.43,223.55,223.36,223.54,28200.0,191.5956,191.6985,191.5356,191.69,28200.0
2013-07-24 13:50:00,223.54,223.66,223.41,223.53,32900.0,191.69,191.7929,191.5785,191.6814,32900.0
2013-07-24 14:00:00,223.56,223.89,223.54,223.86,37500.0,191.7071,191.9901,191.69,191.9644,37500.0
2013-07-24 14:10:00,223.85,223.98,223.7,223.7,37900.0,191.9558,192.0673,191.8272,191.8272,37900.0
2013-07-24 14:20:00,223.7,223.83,223.7,223.79,34400.0,191.8272,191.9386,191.8272,191.9043,34400.0
2013-07-24 14:30:00,223.8,223.82,223.51,223.6,24600.0,191.9129,191.9301,191.6642,191.7414,24600.0
2013-07-24 14:40:00,223.6,223.82,223.58,223.81,14400.0,191.7414,191.9301,191.7243,191.9215,14400.0
2013-07-24 14:50:00,223.81,223.85,223.72,223.8,24600.0,191.9215,191.9558,191.8443,191.9129,24600.0
2013-07-24 15:00:00,223.77,223.79,223.37,223.55,29500.0,191.8872,191.9043,191.5442,191.6985,29500.0
2013-07-24 15:10:00,223.53,223.59,223.39,223.44,27300.0,191.6814,191.7328,191.5613,191.6042,27300.0
2013-07-24 15:20:00,223.43,223.78,223.43,223.63,46300.0,191.5956,191.8958,191.5956,191.7671,46300.0
2013-07-24 15:30:00,223.64,223.64,223.42,223.55,36200.0,191.7757,191.7757,191.587,191.6985,36200.0
2013-07-24 15:40:00,223.55,223.85,223.55,223.58,55400.0,191.6985,191.9558,191.6985,191.7243,55400.0
2013-07-24 15:50:00,223.61,223.76,223.46,223.67,175300.0,191.75,191.8786,191.6213,191.8014,175300.0
2013-07-25 09:30:00,223.24,223.69,222.99,223.25,128800.0,191.4327,191.8186,191.2183,191.4413,128800.0
2013-07-25 09:40:00,223.28,223.98,223.07,223.96,97400.0,191.467,192.0673,191.2869,192.0501,97400.0
2013-07-25 09:50:00,223.96,224.15,223.72,223.73,66100.0,192.0501,192.213,191.8443,191.8529,66100.0
2013-07-25 10:00:00,223.77,224.28,223.77,224.08,104200.0,191.8872,192.3245,191.8872,192.153,104200.0
2013-07-25 10:10:00,224.12,224.19,223.86,224.09,49000.0,192.1873,192.2473,191.9644,192.1616,49000.0
2013-07-25 10:20:00,224.1,224.13,223.66,223.75,49800.0,192.1702,192.1959,191.7929,191.87,49800.0
2013-07-25 10:30:00,223.75,223.95,223.26,223.35,36800.0,191.87,192.0415,191.4498,191.527,36800.0
2013-07-25 10:40:00,223.34,223.75,223.27,223.74,20400.0,191.5184,191.87,191.4584,191.8615,20400.0
2013-07-25 10:50:00,223.7,223.84,223.66,223.77,15500.0,191.8272,191.9472,191.7929,191.8872,15500.0
2013-07-25 11:00:00,223.71,223.73,223.4,223.46,18100.0,191.8357,191.8529,191.5699,191.6213,18100.0
2013-07-25 11:10:00,223.5,223.5,223.19,223.25,10200.0,191.6556,191.6556,191.3898,191.4413,10200.0
2013-07-25 11:20:00,223.24,223.26,223.04,223.05,12900.0,191.4327,191.4498,191.2612,191.2698,12900.0
2013-07-25 11:30:00,223.02,223.18,222.91,222.91,18900.0,191.244,191.3812,191.1497,191.1497,18900.0
2013-07-25 11:40:00,222.92,223.14,222.91,223.14,12400.0,191.1583,191.3469,191.1497,191.3469,12400.0
2013-07-25 11:50:00,223.12,223.23,223.02,223.18,11000.0,191.3298,191.4241,191.244,191.3812,11000.0
2013-07-25 12:00:00,223.16,223.22,223.08,223.21,12000.0,191.3641,191.4155,191.2955,191.407,12000.0
2013-07-25 12:10:00,223.24,223.67,223.23,223.67,24200.0,191.4327,191.8014,191.4241,191.8014,24200.0
2013-07-25 12:20:00,223.79,223.8,223.71,223.78,29400.0,191.9043,191.9129,191.8357,191.8958,29400.0
2013-07-25 12:30:00,223.81,224.0,223.75,223.93,20000.0,191.9215,192.0844,191.87,192.0244,20000.0
2013-07-25 12:40:00,223.93,224.18,223.86,224.13,28900.0,192.0244,192.2388,191.9644,192.1959,28900.0
2013-07-25 12:50:00,224.14,224.16,224.01,224.08,14300.0,192.2045,192.2216,192.093,192.153,14300.0
2013-07-25 13:00:00,224.13,224.2,224.0,224.0,10400.0,192.1959,192.2559,192.0844,192.0844,10400.0
2013-07-25 13:10:00,223.99,224.0,223.85,223.86,5600.0,192.0758,192.0844,191.9558,191.9644,5600.0
2013-07-25 13:20:00,223.83,223.93,223.83,223.9,18200.0,191.9386,192.0244,191.9386,191.9987,18200.0
2013-07-25 13:30:00,224.04,224.08,223.91,223.96,10700.0,192.1187,192.153,192.0072,192.0501,10700.0
2013-07-25 13:40:00,223.94,224.03,223.85,224.02,12200.0,192.033,192.1101,191.9558,192.1016,12200.0
2013-07-25 13:50:00,224.06,224.06,223.97,223.97,11200.0,192.1359,192.1359,192.0587,192.0587,11200.0
2013-07-25 14:00:00,223.97,224.33,223.97,224.31,37300.0,192.0587,192.3674,192.0587,192.3502,37300.0
2013-07-25 14:10:00,224.31,224.33,224.07,224.09,32300.0,192.3502,192.3674,192.1444,192.1616,32300.0
2013-07-25 14:20:00,224.07,224.08,223.82,223.92,34100.0,192.1444,192.153,191.9301,192.0158,34100.0
2013-07-25 14:30:00,223.93,224.09,223.9,223.98,23100.0,192.0244,192.1616,191.9987,192.0673,23100.0
2013-07-25 14:40:00,223.99,224.1,223.94,223.99,12700.0,192.0758,192.1702,192.033,192.0758,12700.0
2013-07-25 14:50:00,223.99,224.14,223.82,223.84,26300.0,192.0758,192.2045,191.9301,191.9472,26300.0
2013-07-25 15:00:00,223.84,224.16,223.8,224.06,47600.0,191.9472,192.2216,191.9129,192.1359,47600.0
2013-07-25 15:10:00,224.08,224.22,224.03,224.14,43400.0,192.153,192.2731,192.1101,192.2045,43400.0
2013-07-25 15:20:00,224.14,224.52,224.07,224.4,49000.0,192.2045,192.5303,192.1444,192.4274,49000.0
2013-07-25 15:30:00,224.44,224.75,224.42,224.61,66800.0,192.4617,192.7275,192.4446,192.6075,66800.0
2013-07-25 15:40:00,224.6,224.62,224.37,224.53,55300.0,192.5989,192.6161,192.4017,192.5389,55300.0
2013-07-25 15:50:00,224.51,224.63,224.45,224.57,103000.0,192.5217,192.6246,192.4703,192.5732,103000.0
2013-07-26 09:30:00,223.0,223.38,222.92,223.27,52800.0,191.2269,191.5527,191.1583,191.4584,52800.0
2013-07-26 09:40:00,223.24,223.37,223.11,223.13,51700.0,191.4327,191.5442,191.3212,191.3384,51700.0
2013-07-26 09:50:00,223.15,223.54,223.03,223.49,64000.0,191.3555,191.69,191.2526,191.6471,64000.0
2013-07-26 10:00:00,223.49,223.74,223.32,223.35,44900.0,191.6471,191.8615,191.5013,191.527,44900.0
2013-07-26 10:10:00,223.34,223.56,223.16,223.56,17400.0,191.5184,191.7071,191.3641,191.7071,17400.0
2013-07-26 10:20:00,223.57,223.57,223.06,223.06,19500.0,191.7157,191.7157,191.2783,191.2783,19500.0
2013-07-26 10:30:00,223.03,223.08,222.73,222.83,22100.0,191.2526,191.2955,190.9954,191.0811,22100.0
2013-07-26 10:40:00,222.84,223.14,222.5,222.5,21100.0,191.0897,191.3469,190.7981,190.7981,21100.0
2013-07-26 10:50:00,222.48,222.67,222.32,222.45,19300.0,190.781,190.9439,190.6438,190.7553,19300.0
2013-07-26 11:00:00,222.42,222.64,222.22,222.46,46900.0,190.7295,190.9182,190.558,190.7638,46900.0
2013-07-26 11:10:00,222.49,222.5,222.23,222.42,34200.0,190.7896,190.7981,190.5666,190.7295,34200.0
2013-07-26 11:20:00,222.44,222.47,222.33,222.35,13700.0,190.7467,190.7724,190.6524,190.6695,13700.0
2013-07-26 11:30:00,222.41,222.6,222.38,222.58,19500.0,190.721,190.8839,190.6952,190.8667,19500.0
2013-07-26 11:40:00,222.56,222.74,222.52,222.66,18300.0,190.8496,191.0039,190.8153,190.9353,18300.0
2013-07-26 11:50:00,222.62,222.66,222.49,222.61,12400.0,190.901,190.9353,190.7896,190.8925,12400.0
2013-07-26 12:00:00,222.66,222.91,222.65,222.89,17300.0,190.9353,191.1497,190.9268,191.1326,17300.0
2013-07-26 12:10:00,222.89,223.15,222.85,222.89,34900.0,191.1326,191.3555,191.0983,191.1326,34900.0
2013-07-26 12:20:00,222.89,222.95,222.77,222.93,41200.0,191.1326,191.184,191.0297,191.1669,41200.0
2013-07-26 12:30:00,222.94,223.21,222.9,223.12,44600.0,191.1754,191.407,191.1411,191.3298,44600.0
2013-07-26 12:40:00,223.12,223.15,223.04,223.13,17300.0,191.3298,191.3555,191.2612,191.3384,17300.0
2013-07-26 12:50:00,223.11,223.24,223.01,223.01,18000.0,191.3212,191.4327,191.2355,191.2355,18000.0
2013-07-26 13:00:00,222.96,223.15,222.96,223.15,40400.0,191.1926,191.3555,191.1926,191.3555,40400.0
2013-07-26 13:10:00,223.17,223.25,223.02,223.15,24700.0,191.3727,191.4413,191.244,191.3555,24700.0
2013-07-26 13:20:00,223.19,223.34,223.09,223.27,11500.0,191.3898,191.5184,191.3041,191.4584,11500.0
2013-07-26 13:30:00,223.28,223.3,223.11,223.13,5500.0,191.467,191.4841,191.3212,191.3384,5500.0
2013-07-26 13:40:00,223.15,223.17,223.04,223.08,18400.0,191.3555,191.3727,191.2612,191.2955,18400.0
2013-07-26 13:50:00,223.06,223.17,223.0,223.02,38900.0,191.2783,191.3727,191.2269,191.244,38900.0
2013-07-26 14:00:00,223.04,223.09,223.0,223.04,5900.0,191.2612,191.3041,191.2269,191.2612,5900.0
2013-07-26 14:10:00,223.02,223.33,223.02,223.05,15400.0,191.244,191.5099,191.244,191.2698,15400.0
2013-07-26 14:20:00,223.04,223.04,222.73,222.78,23300.0,191.2612,191.2612,190.9954,191.0382,23300.0
2013-07-26 14:30:00,222.8,222.95,222.78,222.91,23000.0,191.0554,191.184,191.0382,191.1497,23000.0
2013-07-26 14:40:00,222.89,223.1,222.89,223.04,40300.0,191.1326,191.3126,191.1326,191.2612,40300.0
2013-07-26 14:50:00,223.04,223.29,223.04,223.15,13000.0,191.2612,191.4756,191.2612,191.3555,13000.0
2013-07-26 15:00:00,223.16,223.23,223.06,223.21,30600.0,191.3641,191.4241,191.2783,191.407,30600.0
2013-07-26 15:10:00,223.23,223.27,223.12,223.17,37300.0,191.4241,191.4584,191.3298,191.3727,37300.0
2013-07-26 15:20:00,223.16,223.32,223.14,223.24,86300.0,191.3641,191.5013,191.3469,191.4327,86300.0
2013-07-26 15:30:00,223.22,223.34,223.11,223.34,35400.0,191.4155,191.5184,191.3212,191.5184,35400.0
2013-07-26 15:40:00,223.34,223.48,223.25,223.38,45700.0,191.5184,191.6385,191.4413,191.5527,45700.0
2013-07-26 15:50:00,223.4,223.47,223.27,223.44,93700.0,191.5699,191.6299,191.4584,191.6042,93700.0
2013-07-29 09:30:00,222.76,223.44,222.68,223.05,46200.0,191.0211,191.6042,190.9525,191.2698,46200.0
2013-07-29 09:40:00,223.07,224.01,223.07,223.85,69200.0,191.2869,192.093,191.2869,191.9558,69200.0
2013-07-29 09:50:00,223.88,223.93,223.39,223.39,22100.0,191.9815,192.0244,191.5613,191.5613,22100.0
2013-07-29 10:00:00,223.41,223.46,222.97,223.0,38500.0,191.5785,191.6213,191.2012,191.2269,38500.0
2013-07-29 10:10:00,223.0,223.05,222.71,222.96,22600.0,191.2269,191.2698,190.9782,191.1926,22600.0
2013-07-29 10:20:00,222.95,223.16,222.84,223.15,23800.0,191.184,191.3641,191.0897,191.3555,23800.0
2013-07-29 10:30:00,223.08,223.1,222.7,222.8,33500.0,191.2955,191.3126,190.9696,191.0554,33500.0
2013-07-29 10:40:00,222.79,223.08,222.75,223.01,23300.0,191.0468,191.2955,191.0125,191.2355,23300.0
2013-07-29 10:50:00,223.01,223.23,222.92,223.14,26300.0,191.2355,191.4241,191.1583,191.3469,26300.0
2013-07-29 11:00:00,223.07,223.13,222.51,222.61,35200.0,191.2869,191.3384,190.8067,190.8925,35200.0
2013-07-29 11:10:00,222.57,222.62,221.92,221.93,70400.0,190.8582,190.901,190.3008,190.3093,70400.0
2013-07-29 11:20:00,221.84,222.06,221.83,221.91,24600.0,190.2322,190.4208,190.2236,190.2922,24600.0
2013-07-29 11:30:00,221.87,222.13,221.85,222.01,15300.0,190.2579,190.4808,190.2407,190.3779,15300.0
2013-07-29 11:40:00,221.9,222.15,221.9,222.15,21100.0,190.2836,190.498,190.2836,190.498,21100.0
2013-07-29 11:50:00,222.14,222.26,222.12,222.26,18100.0,190.4894,190.5923,190.4723,190.5923,18100.0
2013-07-29 12:00:00,222.22,222.49,222.22,222.43,19100.0,190.558,190.7896,190.558,190.7381,19100.0
2013-07-29 12:10:00,222.41,222.45,222.32,222.37,27700.0,190.721,190.7553,190.6438,190.6867,27700.0
2013-07-29 12:20:00,222.37,222.49,222.33,222.4,18500.0,190.6867,190.7896,190.6524,190.7124,18500.0
2013-07-29 12:30:00,222.45,222.48,222.36,222.39,9000.0,190.7553,190.781,190.6781,190.7038,9000.0
2013-07-29 12:40:00,222.46,222.74,222.43,222.72,24300.0,190.7638,191.0039,190.7381,190.9868,24300.0
2013-07-29 12:50:00,222.74,222.79,222.64,222.66,16500.0,191.0039,191.0468,190.9182,190.9353,16500.0
2013-07-29 13:00:00,222.71,222.71,222.57,222.6,16300.0,190.9782,190.9782,190.8582,190.8839,16300.0
2013-07-29 13:10:00,222.57,222.66,222.51,222.61,11100.0,190.8582,190.9353,190.8067,190.8925,11100.0
2013-07-29 13:20:00,222.58,222.65,222.52,222.58,15800.0,190.8667,190.9268,190.8153,190.8667,15800.0
2013-07-29 13:30:00,222.57,222.6,222.35,222.38,23800.0,190.8582,190.8839,190.6695,190.6952,23800.0
2013-07-29 13:40:00,222.38,222.45,222.29,222.41,22500.0,190.6952,190.7553,190.6181,190.721,22500.0
2013-07-29 13:50:00,222.38,222.56,222.35,222.48,14500.0,190.6952,190.8496,190.6695,190.781,14500.0
2013-07-29 14:00:00,222.48,222.8,222.48,222.75,20900.0,190.781,191.0554,190.781,191.0125,20900.0
2013-07-29 14:10:00,222.75,222.88,222.65,222.71,50200.0,191.0125,191.124,190.9268,190.9782,50200.0
2013-07-29 14:20:00,222.71,222.8,222.69,222.8,14800.0,190.9782,191.0554,190.9611,191.0554,14800.0
2013-07-29 14:30:00,222.79,222.91,222.67,222.7,18300.0,191.0468,191.1497,190.9439,190.9696,18300.0
2013-07-29 14:40:00,222.72,222.81,222.66,222.75,21900.0,190.9868,191.064,190.9353,191.0125,21900.0
2013-07-29 14:50:00,222.75,222.76,222.63,222.65,11000.0,191.0125,191.0211,190.9096,190.9268,11000.0
2013-07-29 15:00:00,222.68,222.71,222.54,222.59,12600.0,190.9525,190.9782,190.8324,190.8753,12600.0
2013-07-29 15:10:00,222.56,222.61,222.37,222.46,30700.0,190.8496,190.8925,190.6867,190.7638,30700.0
2013-07-29 15:20:00,222.48,222.57,222.32,222.57,19300.0,190.781,190.8582,190.6438,190.8582,19300.0
2013-07-29 15:30:00,222.57,222.65,222.54,222.62,39700.0,190.8582,190.9268,190.8324,190.901,39700.0
2013-07-29 15:40:00,222.61,222.74,222.53,222.71,38300.0,190.8925,191.0039,190.8239,190.9782,38300.0
2013-07-29 15:50:00,222.71,222.71,222.33,222.59,124700.0,190.9782,190.9782,190.6524,190.8753,124700.0
2013-07-30 09:30:00,223.3,223.74,223.07,223.12,90500.0,191.4841,191.8615,191.2869,191.3298,90500.0
2013-07-30 09:40:00,223.04,223.1,222.75,222.8,38000.0,191.2612,191.3126,191.0125,191.0554,38000.0
2013-07-30 09:50:00,222.81,223.25,222.79,223.2,33200.0,191.064,191.4413,191.0468,191.3984,33200.0
2013-07-30 10:00:00,223.22,223.56,223.22,223.51,22900.0,191.4155,191.7071,191.4155,191.6642,22900.0
2013-07-30 10:10:00,223.53,223.6,223.27,223.41,23000.0,191.6814,191.7414,191.4584,191.5785,23000.0
2013-07-30 10:20:00,223.42,223.84,223.4,223.67,44200.0,191.587,191.9472,191.5699,191.8014,44200.0
2013-07-30 10:30:00,223.67,223.77,223.53,223.6,34100.0,191.8014,191.8872,191.6814,191.7414,34100.0
2013-07-30 10:40:00,223.62,223.67,223.53,223.64,9200.0,191.7586,191.8014,191.6814,191.7757,9200.0
2013-07-30 10:50:00,223.6,223.68,223.06,223.15,34900.0,191.7414,191.81,191.2783,191.3555,34900.0
2013-07-30 11:00:00,223.12,223.17,223.01,223.15,34500.0,191.3298,191.3727,191.2355,191.3555,34500.0
2013-07-30 11:10:00,223.15,223.49,223.15,223.44,19100.0,191.3555,191.6471,191.3555,191.6042,19100.0
2013-07-30 11:20:00,223.46,223.62,223.42,223.51,13200.0,191.6213,191.7586,191.587,191.6642,13200.0
2013-07-30 11:30:00,223.48,223.6,223.45,223.56,13900.0,191.6385,191.7414,191.6128,191.7071,13900.0
2013-07-30 11:40:00,223.54,223.58,223.42,223.58,15700.0,191.69,191.7243,191.587,191.7243,15700.0
2013-07-30 11:50:00,223.55,223.68,223.5,223.51,18800.0,191.6985,191.81,191.6556,191.6642,18800.0
2013-07-30 12:00:00,223.53,223.65,223.5,223.51,21000.0,191.6814,191.7843,191.6556,191.6642,21000.0
2013-07-30 12:10:00,223.55,223.55,223.31,223.32,24300.0,191.6985,191.6985,191.4927,191.5013,24300.0
2013-07-30 12:20:00,223.34,223.47,223.18,223.26,11600.0,191.5184,191.6299,191.3812,191.4498,11600.0
2013-07-30 12:30:00,223.26,223.39,223.23,223.38,18000.0,191.4498,191.5613,191.4241,191.5527,18000.0
2013-07-30 12:40:00,223.39,223.57,223.35,223.44,29100.0,191.5613,191.7157,191.527,191.6042,29100.0
2013-07-30 12:50:00,223.43,223.5,223.33,223.49,16200.0,191.5956,191.6556,191.5099,191.6471,16200.0
2013-07-30 13:00:00,223.49,223.58,223.42,223.54,19500.0,191.6471,191.7243,191.587,191.69,19500.0
2013-07-30 13:10:00,223.55,223.55,223.14,223.16,7500.0,191.6985,191.6985,191.3469,191.3641,7500.0
2013-07-30 13:20:00,223.14,223.18,222.89,222.89,17700.0,191.3469,191.3812,191.1326,191.1326,17700.0
2013-07-30 13:30:00,222.88,222.91,222.65,222.89,17000.0,191.124,191.1497,190.9268,191.1326,17000.0
2013-07-30 13:40:00,222.87,222.88,222.58,222.78,14500.0,191.1154,191.124,190.8667,191.0382,14500.0
2013-07-30 13:50:00,222.76,223.03,222.75,222.99,28800.0,191.0211,191.2526,191.0125,191.2183,28800.0
2013-07-30 14:00:00,222.97,223.04,222.91,222.95,9000.0,191.2012,191.2612,191.1497,191.184,9000.0
2013-07-30 14:10:00,222.95,222.97,222.81,222.94,16600.0,191.184,191.2012,191.064,191.1754,16600.0
2013-07-30 14:20:00,222.98,223.1,222.91,223.07,14100.0,191.2097,191.3126,191.1497,191.2869,14100.0
2013-07-30 14:30:00,223.09,223.2,223.08,223.11,14100.0,191.3041,191.3984,191.2955,191.3212,14100.0
2013-07-30 14:40:00,223.14,223.17,222.99,223.08,19900.0,191.3469,191.3727,191.2183,191.2955,19900.0
2013-07-30 14:50:00,223.08,223.22,222.97,222.99,22600.0,191.2955,191.4155,191.2012,191.2183,22600.0
2013-07-30 15:00:00,222.99,223.36,222.89,223.36,24700.0,191.2183,191.5356,191.1326,191.5356,24700.0
2013-07-30 15:10:00,223.36,223.42,223.29,223.32,30600.0,191.5356,191.587,191.4756,191.5013,30600.0
2013-07-30 15:20:00,223.32,223.48,223.32,223.39,20700.0,191.5013,191.6385,191.5013,191.5613,20700.0
2013-07-30 15:30:00,223.38,223.42,223.28,223.28,20100.0,191.5527,191.587,191.467,191.467,20100.0
2013-07-30 15:40:00,223.28,223.41,223.21,223.27,55800.0,191.467,191.5785,191.407,191.4584,55800.0
2013-07-30 15:50:00,223.25,223.39,223.2,223.24,68800.0,191.4413,191.5613,191.3984,191.4327,68800.0
2013-07-31 09:30:00,224.05,224.75,223.86,224.44,168300.0,192.1273,192.7275,191.9644,192.4617,168300.0
2013-07-31 09:40:00,224.36,224.39,224.06,224.12,18700.0,192.3931,192.4188,192.1359,192.1873,18700.0
2013-07-31 09:50:00,224.19,224.23,223.97,224.05,27100.0,192.2473,192.2816,192.0587,192.1273,27100.0
2013-07-31 10:00:00,224.09,224.26,223.95,224.06,20700.0,192.1616,192.3074,192.0415,192.1359,20700.0
2013-07-31 10:10:00,224.04,224.3,223.91,224.23,88700.0,192.1187,192.3417,192.0072,192.2816,88700.0
2013-07-31 10:20:00,224.26,224.56,224.15,224.52,105600.0,192.3074,192.5646,192.213,192.5303,105600.0
2013-07-31 10:30:00,224.55,224.59,224.3,224.49,89300.0,192.556,192.5903,192.3417,192.5046,89300.0
2013-07-31 10:40:00,224.5,224.67,224.49,224.63,41200.0,192.5132,192.6589,192.5046,192.6246,41200.0
2013-07-31 10:50:00,224.63,224.68,224.47,224.57,33700.0,192.6246,192.6675,192.4874,192.5732,33700.0
2013-07-31 11:00:00,224.57,224.63,224.35,224.37,31900.0,192.5732,192.6246,192.3845,192.4017,31900.0
2013-07-31 11:10:00,224.37,224.41,224.26,224.4,35900.0,192.4017,192.436,192.3074,192.4274,35900.0
2013-07-31 11:20:00,224.39,224.4,224.15,224.15,40300.0,192.4188,192.4274,192.213,192.213,40300.0
2013-07-31 11:30:00,224.13,224.33,224.12,224.16,27500.0,192.1959,192.3674,192.1873,192.2216,27500.0
2013-07-31 11:40:00,224.14,224.21,224.09,224.12,20700.0,192.2045,192.2645,192.1616,192.1873,20700.0
2013-07-31 11:50:00,224.12,224.32,224.1,224.28,35400.0,192.1873,192.3588,192.1702,192.3245,35400.0
2013-07-31 12:00:00,224.26,224.27,224.11,224.16,36900.0,192.3074,192.3159,192.1787,192.2216,36900.0
2013-07-31 12:10:00,224.17,224.21,224.13,224.2,16100.0,192.2302,192.2645,192.1959,192.2559,16100.0
2013-07-31 12:20:00,224.19,224.2,223.88,223.88,16800.0,192.2473,192.2559,191.9815,191.9815,16800.0
2013-07-31 12:30:00,223.89,223.91,223.75,223.75,22200.0,191.9901,192.0072,191.87,191.87,22200.0
2013-07-31 12:40:00,223.75,223.79,223.56,223.57,13000.0,191.87,191.9043,191.7071,191.7157,13000.0
2013-07-31 12:50:00,223.59,223.7,223.58,223.67,42300.0,191.7328,191.8272,191.7243,191.8014,42300.0
2013-07-31 13:00:00,223.69,223.75,223.63,223.71,76700.0,191.8186,191.87,191.7671,191.8357,76700.0
2013-07-31 13:10:00,223.69,223.84,223.68,223.76,43000.0,191.8186,191.9472,191.81,191.8786,43000.0
2013-07-31 13:20:00,223.81,223.83,223.72,223.76,10800.0,191.9215,191.9386,191.8443,191.8786,10800.0
2013-07-31 13:30:00,223.78,223.89,223.78,223.88,14300.0,191.8958,191.9901,191.8958,191.9815,14300.0
2013-07-31 13:40:00,223.89,224.02,223.89,223.91,15300.0,191.9901,192.1016,191.9901,192.0072,15300.0
2013-07-31 13:50:00,223.94,224.04,223.94,224.0,15200.0,192.033,192.1187,192.033,192.0844,15200.0
2013-07-31 14:00:00,224.08,224.5,224.06,224.14,28400.0,192.153,192.5132,192.1359,192.2045,28400.0
2013-07-31 14:10:00,224.22,224.29,223.74,224.1,47300.0,192.2731,192.3331,191.8615,192.1702,47300.0
2013-07-31 14:20:00,224.09,224.77,224.09,224.59,51400.0,192.1616,192.7447,192.1616,192.5903,51400.0
2013-07-31 14:30:00,224.63,225.22,224.62,225.04,63400.0,192.6246,193.1306,192.6161,192.9762,63400.0
2013-07-31 14:40:00,225.11,225.35,225.11,225.35,24100.0,193.0363,193.2421,193.0363,193.2421,24100.0
2013-07-31 14:50:00,225.36,225.76,225.36,225.72,40200.0,193.2506,193.5936,193.2506,193.5593,40200.0
2013-07-31 15:00:00,225.72,225.73,225.27,225.29,51200.0,193.5593,193.5679,193.1735,193.1906,51200.0
2013-07-31 15:10:00,225.34,225.39,225.07,225.1,178000.0,193.2335,193.2764,193.002,193.0277,178000.0
2013-07-31 15:20:00,225.09,225.54,225.08,225.54,87500.0,193.0191,193.405,193.0105,193.405,87500.0
2013-07-31 15:30:00,225.55,225.55,225.05,225.24,53600.0,193.4136,193.4136,192.9848,193.1477,53600.0
2013-07-31 15:40:00,225.24,225.28,224.49,224.49,94500.0,193.1477,193.182,192.5046,192.5046,94500.0
2013-07-31 15:50:00,224.45,224.67,224.04,224.13,203700.0,192.4703,192.6589,192.1187,192.1959,203700.0
2013-08-01 09:30:00,226.2,227.61,225.91,227.57,198400.0,193.971,195.1801,193.7223,195.1458,198400.0
2013-08-01 09:40:00,227.57,228.15,227.55,228.11,269400.0,195.1458,195.6431,195.1286,195.6088,269400.0
2013-08-01 09:50:00,228.15,228.58,228.1,228.5,80700.0,195.6431,196.0118,195.6002,195.9432,80700.0
2013-08-01 10:00:00,228.71,228.93,228.37,228.89,99700.0,196.1233,196.312,195.8318,196.2777,99700.0
2013-08-01 10:10:00,228.93,229.22,228.79,228.84,61600.0,196.312,196.5607,196.1919,196.2348,61600.0
2013-08-01 10:20:00,228.91,229.43,228.91,229.4,128300.0,196.2948,196.7407,196.2948,196.715,128300.0
2013-08-01 10:30:00,229.35,229.37,229.07,229.2,45300.0,196.6721,196.6893,196.432,196.5435,45300.0
2013-08-01 10:40:00,229.32,229.35,229.03,229.09,77100.0,196.6464,196.6721,196.3977,196.4492,77100.0
2013-08-01 10:50:00,229.07,229.11,228.8,229.06,173200.0,196.432,196.4663,196.2005,196.4235,173200.0
2013-08-01 11:00:00,229.06,229.06,228.73,228.8,40200.0,196.4235,196.4235,196.1405,196.2005,40200.0
2013-08-01 11:10:00,228.82,228.87,228.54,228.75,55100.0,196.2177,196.2605,195.9775,196.1576,55100.0
2013-08-01 11:20:00,228.75,228.76,228.54,228.75,60900.0,196.1576,196.1662,195.9775,196.1576,60900.0
2013-08-01 11:30:00,228.77,228.93,228.77,228.91,30700.0,196.1748,196.312,196.1748,196.2948,30700.0
2013-08-01 11:40:00,228.89,229.01,228.74,228.94,64400.0,196.2777,196.3806,196.1491,196.3206,64400.0
2013-08-01 11:50:00,228.95,229.06,228.77,229.02,46700.0,196.3291,196.4235,196.1748,196.3892,46700.0
2013-08-01 12:00:00,229.02,229.06,228.75,228.82,44300.0,196.3892,196.4235,196.1576,196.2177,44300.0
2013-08-01 12:10:00,228.8,229.1,228.79,229.07,61800.0,196.2005,196.4578,196.1919,196.432,61800.0
2013-08-01 12:20:00,229.07,229.08,228.93,228.99,33700.0,196.432,196.4406,196.312,196.3634,33700.0
2013-08-01 12:30:00,229.02,229.06,228.81,228.82,31300.0,196.3892,196.4235,196.2091,196.2177,31300.0
2013-08-01 12:40:00,228.89,228.99,228.88,228.92,8900.0,196.2777,196.3634,196.2691,196.3034,8900.0
2013-08-01 12:50:00,228.98,229.05,228.9,229.04,28400.0,196.3549,196.4149,196.2863,196.4063,28400.0
2013-08-01 13:00:00,229.04,229.07,228.65,228.75,52300.0,196.4063,196.432,196.0719,196.1576,52300.0
2013-08-01 13:10:00,228.74,228.85,228.71,228.84,32100.0,196.1491,196.2434,196.1233,196.2348,32100.0
2013-08-01 13:20:00,228.85,228.85,228.6,228.63,52400.0,196.2434,196.2434,196.029,196.0547,52400.0
2013-08-01 13:30:00,228.64,228.64,228.49,228.52,17200.0,196.0633,196.0633,195.9347,195.9604,17200.0
2013-08-01 13:40:00,228.49,228.68,228.39,228.62,138000.0,195.9347,196.0976,195.8489,196.0462,138000.0
2013-08-01 13:50:00,228.66,228.86,228.59,228.84,80900.0,196.0805,196.252,196.0204,196.2348,80900.0
2013-08-01 14:00:00,228.84,228.86,228.7,228.82,115700.0,196.2348,196.252,196.1148,196.2177,115700.0
2013-08-01 14:10:00,228.83,228.89,228.61,228.66,75200.0,196.2262,196.2777,196.0376,196.0805,75200.0
2013-08-01 14:20:00,228.65,229.02,228.65,228.96,116600.0,196.0719,196.3892,196.0719,196.3377,116600.0
2013-08-01 14:30:00,228.95,229.13,228.81,229.13,116600.0,196.3291,196.4835,196.2091,196.4835,116600.0
2013-08-01 14:40:00,229.14,229.18,228.96,229.04,71900.0,196.4921,196.5264,196.3377,196.4063,71900.0
2013-08-01 14:50:00,229.03,229.17,229.0,229.11,106000.0,196.3977,196.5178,196.372,196.4663,106000.0
2013-08-01 15:00:00,229.13,229.19,229.01,229.06,86000.0,196.4835,196.5349,196.3806,196.4235,86000.0
2013-08-01 15:10:00,229.08,229.09,228.85,228.95,121100.0,196.4406,196.4492,196.2434,196.3291,121100.0
2013-08-01 15:20:00,228.95,229.14,228.8,229.11,189900.0,196.3291,196.4921,196.2005,196.4663,189900.0
2013-08-01 15:30:00,229.13,229.56,228.87,229.44,626400.0,196.4835,196.8522,196.2605,196.7493,626400.0
2013-08-01 15:40:00,229.45,229.49,229.22,229.35,550400.0,196.7579,196.7922,196.5607,196.6721,550400.0
2013-08-01 15:50:00,229.36,229.41,228.73,228.74,2013900.0,196.6807,196.7236,196.1405,196.1491,2013900.0
2013-08-02 09:30:00,227.86,228.27,227.47,227.59,323400.0,195.3944,195.746,195.06,195.1629,323400.0
2013-08-02 09:40:00,227.56,227.76,227.25,227.72,271900.0,195.1372,195.3087,194.8713,195.2744,271900.0
2013-08-02 09:50:00,227.67,228.03,227.64,227.64,61100.0,195.2315,195.5402,195.2058,195.2058,61100.0
2013-08-02 10:00:00,227.66,227.98,227.49,227.95,96300.0,195.2229,195.4973,195.0772,195.4716,96300.0
2013-08-02 10:10:00,227.9,228.19,227.81,228.17,50400.0,195.4287,195.6774,195.3516,195.6603,50400.0
2013-08-02 10:20:00,228.19,228.24,227.84,228.01,57400.0,195.6774,195.7203,195.3773,195.5231,57400.0
2013-08-02 10:30:00,228.01,228.07,227.79,227.87,123900.0,195.5231,195.5745,195.3344,195.403,123900.0
2013-08-02 10:40:00,227.84,227.93,227.65,227.67,58400.0,195.3773,195.4545,195.2144,195.2315,58400.0
2013-08-02 10:50:00,227.68,227.73,227.43,227.44,69000.0,195.2401,195.283,195.0257,195.0343,69000.0
2013-08-02 11:00:00,227.48,227.56,227.35,227.38,50500.0,195.0686,195.1372,194.9571,194.9828,50500.0
2013-08-02 11:10:00,227.41,227.61,227.28,227.6,54300.0,195.0086,195.1801,194.8971,195.1715,54300.0
2013-08-02 11:20:00,227.6,227.84,227.58,227.77,77000.0,195.1715,195.3773,195.1543,195.3173,77000.0
2013-08-02 11:30:00,227.78,227.89,227.72,227.81,58300.0,195.3258,195.4202,195.2744,195.3516,58300.0
2013-08-02 11:40:00,227.83,227.87,227.67,227.69,58700.0,195.3687,195.403,195.2315,195.2487,58700.0
2013-08-02 11:50:00,227.71,227.84,227.67,227.8,20200.0,195.2658,195.3773,195.2315,195.343,20200.0
2013-08-02 12:00:00,227.78,227.95,227.75,227.89,42800.0,195.3258,195.4716,195.3001,195.4202,42800.0
2013-08-02 12:10:00,227.89,227.94,227.85,227.88,35500.0,195.4202,195.463,195.3859,195.4116,35500.0
2013-08-02 12:20:00,227.88,227.97,227.76,227.82,53700.0,195.4116,195.4888,195.3087,195.3601,53700.0
2013-08-02 12:30:00,227.82,227.94,227.74,227.91,113900.0,195.3601,195.463,195.2915,195.4373,113900.0
2013-08-02 12:40:00,227.88,228.05,227.88,228.05,36400.0,195.4116,195.5574,195.4116,195.5574,36400.0
2013-08-02 12:50:00,228.03,228.08,227.98,228.03,41500.0,195.5402,195.5831,195.4973,195.5402,41500.0
2013-08-02 13:00:00,228.03,228.06,227.85,227.93,29400.0,195.5402,195.5659,195.3859,195.4545,29400.0
2013-08-02 13:10:00,227.93,228.25,227.93,228.18,70600.0,195.4545,195.7289,195.4545,195.6688,70600.0
2013-08-02 13:20:00,228.18,228.32,228.06,228.06,65400.0,195.6688,195.7889,195.5659,195.5659,65400.0
2013-08-02 13:30:00,228.09,228.11,227.86,227.92,49700.0,195.5917,195.6088,195.3944,195.4459,49700.0
2013-08-02 13:40:00,227.93,227.93,227.78,227.86,43800.0,195.4545,195.4545,195.3258,195.3944,43800.0
2013-08-02 13:50:00,227.86,227.98,227.8,227.86,40200.0,195.3944,195.4973,195.343,195.3944,40200.0
2013-08-02 14:00:00,227.9,228.06,227.85,228.02,125400.0,195.4287,195.5659,195.3859,195.5316,125400.0
2013-08-02 14:10:00,228.02,228.09,227.92,228.01,42800.0,195.5316,195.5917,195.4459,195.5231,42800.0
2013-08-02 14:20:00,228.01,228.09,227.89,228.08,55800.0,195.5231,195.5917,195.4202,195.5831,55800.0
2013-08-02 14:30:00,228.1,228.11,227.86,228.05,63900.0,195.6002,195.6088,195.3944,195.5574,63900.0
2013-08-02 14:40:00,228.08,228.18,228.05,228.09,65300.0,195.5831,195.6688,195.5574,195.5917,65300.0
2013-08-02 14:50:00,228.06,228.11,227.96,228.02,53400.0,195.5659,195.6088,195.4802,195.5316,53400.0
2013-08-02 15:00:00,228.06,228.18,228.01,228.05,76000.0,195.5659,195.6688,195.5231,195.5574,76000.0
2013-08-02 15:10:00,228.03,228.12,227.99,228.0,54000.0,195.5402,195.6174,195.5059,195.5145,54000.0
2013-08-02 15:20:00,228.0,228.07,227.94,228.05,52200.0,195.5145,195.5745,195.463,195.5574,52200.0
2013-08-02 15:30:00,228.05,228.1,227.94,227.96,59100.0,195.5574,195.6002,195.463,195.4802,59100.0
2013-08-02 15:40:00,227.94,228.19,227.92,228.1,128300.0,195.463,195.6774,195.4459,195.6002,128300.0
2013-08-02 15:50:00,228.11,228.24,227.92,227.95,446400.0,195.6088,195.7203,195.4459,195.4716,446400.0
2013-08-05 09:30:00,227.67,227.74,227.32,227.39,46600.0,195.2315,195.2915,194.9314,194.9914,46600.0
2013-08-05 09:40:00,227.42,227.63,227.25,227.28,35100.0,195.0171,195.1972,194.8713,194.8971,35100.0
2013-08-05 09:50:00,227.26,227.97,227.26,227.83,50600.0,194.8799,195.4888,194.8799,195.3687,50600.0
2013-08-05 10:00:00,227.82,227.96,227.63,227.64,15600.0,195.3601,195.4802,195.1972,195.2058,15600.0
2013-08-05 10:10:00,227.66,227.83,227.58,227.67,11000.0,195.2229,195.3687,195.1543,195.2315,11000.0
2013-08-05 10:20:00,227.64,227.64,227.47,227.6,11500.0,195.2058,195.2058,195.06,195.1715,11500.0
2013-08-05 10:30:00,227.63,227.94,227.63,227.9,14500.0,195.1972,195.463,195.1972,195.4287,14500.0
2013-08-05 10:40:00,227.94,228.33,227.91,228.09,40900.0,195.463,195.7975,195.4373,195.5917,40900.0
2013-08-05 10:50:00,228.07,228.08,227.84,227.89,46900.0,195.5745,195.5831,195.3773,195.4202,46900.0
2013-08-05 11:00:00,227.88,228.03,227.84,227.93,44200.0,195.4116,195.5402,195.3773,195.4545,44200.0
2013-08-05 11:10:00,227.91,228.01,227.85,227.99,9200.0,195.4373,195.5231,195.3859,195.5059,9200.0
2013-08-05 11:20:00,227.99,228.18,227.92,228.11,32700.0,195.5059,195.6688,195.4459,195.6088,32700.0
2013-08-05 11:30:00,228.11,228.11,227.9,227.95,19700.0,195.6088,195.6088,195.4287,195.4716,19700.0
2013-08-05 11:40:00,227.96,228.02,227.81,227.95,13900.0,195.4802,195.5316,195.3516,195.4716,13900.0
2013-08-05 11:50:00,227.93,227.99,227.89,227.99,13200.0,195.4545,195.5059,195.4202,195.5059,13200.0
2013-08-05 12:00:00,227.99,228.08,227.93,227.97,15300.0,195.5059,195.5831,195.4545,195.4888,15300.0
2013-08-05 12:10:00,228.0,228.26,228.0,228.21,13300.0,195.5145,195.7374,195.5145,195.6946,13300.0
2013-08-05 12:20:00,228.2,228.2,228.04,228.05,5100.0,195.686,195.686,195.5488,195.5574,5100.0
2013-08-05 12:30:00,228.05,228.05,227.74,227.75,13200.0,195.5574,195.5574,195.2915,195.3001,13200.0
2013-08-05 12:40:00,227.75,227.8,227.64,227.8,12900.0,195.3001,195.343,195.2058,195.343,12900.0
2013-08-05 12:50:00,227.78,227.83,227.75,227.78,12200.0,195.3258,195.3687,195.3001,195.3258,12200.0
2013-08-05 13:00:00,227.8,227.81,227.5,227.52,16300.0,195.343,195.3516,195.0857,195.1029,16300.0
2013-08-05 13:10:00,227.55,227.59,227.47,227.54,15100.0,195.1286,195.1629,195.06,195.12,15100.0
2013-08-05 13:20:00,227.55,227.71,227.54,227.67,19700.0,195.1286,195.2658,195.12,195.2315,19700.0
2013-08-05 13:30:00,227.66,227.66,227.5,227.5,16400.0,195.2229,195.2229,195.0857,195.0857,16400.0
2013-08-05 13:40:00,227.55,227.63,227.52,227.59,36900.0,195.1286,195.1972,195.1029,195.1629,36900.0
2013-08-05 13:50:00,227.62,227.74,227.6,227.62,22300.0,195.1886,195.2915,195.1715,195.1886,22300.0
2013-08-05 14:00:00,227.6,227.66,227.49,227.61,24000.0,195.1715,195.2229,195.0772,195.1801,24000.0
2013-08-05 14:10:00,227.61,227.72,227.57,227.64,16900.0,195.1801,195.2744,195.1458,195.2058,16900.0
2013-08-05 14:20:00,227.63,227.66,227.45,227.55,11300.0,195.1972,195.2229,195.0429,195.1286,11300.0
2013-08-05 14:30:00,227.58,227.61,227.46,227.54,10600.0,195.1543,195.1801,195.0514,195.12,10600.0
2013-08-05 14:40:00,227.58,227.6,227.44,227.52,22900.0,195.1543,195.1715,195.0343,195.1029,22900.0
2013-08-05 14:50:00,227.51,227.56,227.46,227.54,14900.0,195.0943,195.1372,195.0514,195.12,14900.0
2013-08-05 15:00:00,227.51,227.54,227.44,227.52,13000.0,195.0943,195.12,195.0343,195.1029,13000.0
2013-08-05 15:10:00,227.52,227.67,227.48,227.66,26000.0,195.1029,195.2315,195.0686,195.2229,26000.0
2013-08-05 15:20:00,227.67,227.79,227.58,227.78,35700.0,195.2315,195.3344,195.1543,195.3258,35700.0
2013-08-05 15:30:00,227.81,227.86,227.73,227.74,117600.0,195.3516,195.3944,195.283,195.2915,117600.0
2013-08-05 15:40:00,227.75,227.88,227.7,227.8,133100.0,195.3001,195.4116,195.2572,195.343,133100.0
2013-08-05 15:50:00,227.8,228.06,227.77,228.06,229500.0,195.343,195.5659,195.3173,195.5659,229500.0
2013-08-06 09:30:00,227.23,227.59,226.81,227.38,91400.0,194.8542,195.1629,194.494,194.9828,91400.0
2013-08-06 09:40:00,227.37,227.37,226.58,226.58,32100.0,194.9743,194.9743,194.2968,194.2968,32100.0
2013-08-06 09:50:00,226.59,226.61,226.19,226.48,55100.0,194.3054,194.3225,193.9624,194.2111,55100.0
2013-08-06 10:00:00,226.46,226.53,226.0,226.06,71000.0,194.1939,194.2539,193.7994,193.8509,71000.0
2013-08-06 10:10:00,226.05,226.25,225.91,226.24,20600.0,193.8423,194.0138,193.7223,194.0053,20600.0
2013-08-06 10:20:00,226.24,226.33,226.01,226.07,31800.0,194.0053,194.0824,193.808,193.8595,31800.0
2013-08-06 10:30:00,226.02,226.02,225.4,225.58,44500.0,193.8166,193.8166,193.2849,193.4393,44500.0
2013-08-06 10:40:00,225.56,225.72,225.37,225.6,18300.0,193.4221,193.5593,193.2592,193.4564,18300.0
2013-08-06 10:50:00,225.59,225.62,225.23,225.26,20000.0,193.4479,193.4736,193.1392,193.1649,20000.0
2013-08-06 11:00:00,225.21,225.4,225.14,225.32,26000.0,193.122,193.2849,193.062,193.2163,26000.0
2013-08-06 11:10:00,225.33,225.49,225.25,225.42,13300.0,193.2249,193.3621,193.1563,193.3021,13300.0
2013-08-06 11:20:00,225.44,225.74,225.44,225.65,18400.0,193.3192,193.5765,193.3192,193.4993,18400.0
2013-08-06 11:30:00,225.64,225.68,225.51,225.52,10900.0,193.4907,193.525,193.3793,193.3878,10900.0
2013-08-06 11:40:00,225.57,225.59,225.47,225.5,10300.0,193.4307,193.4479,193.345,193.3707,10300.0
2013-08-06 11:50:00,225.53,225.68,225.48,225.64,29400.0,193.3964,193.525,193.3535,193.4907,29400.0
2013-08-06 12:00:00,225.68,225.85,225.68,225.72,10300.0,193.525,193.6708,193.525,193.5593,10300.0
2013-08-06 12:10:00,225.78,225.78,225.41,225.41,16500.0,193.6108,193.6108,193.2935,193.2935,16500.0
2013-08-06 12:20:00,225.43,225.58,225.41,225.54,14400.0,193.3107,193.4393,193.2935,193.405,14400.0
2013-08-06 12:30:00,225.56,225.63,225.49,225.63,7300.0,193.4221,193.4822,193.3621,193.4822,7300.0
2013-08-06 12:40:00,225.62,225.82,225.62,225.76,25100.0,193.4736,193.6451,193.4736,193.5936,25100.0
2013-08-06 12:50:00,225.77,225.9,225.7,225.88,13200.0,193.6022,193.7137,193.5422,193.6965,13200.0
2013-08-06 13:00:00,225.88,225.89,225.83,225.86,13100.0,193.6965,193.7051,193.6537,193.6794,13100.0
2013-08-06 13:10:00,225.83,225.89,225.78,225.88,5900.0,193.6537,193.7051,193.6108,193.6965,5900.0
2013-08-06 13:20:00,225.88,225.99,225.88,225.88,8000.0,193.6965,193.7909,193.6965,193.6965,8000.0
2013-08-06 13:30:00,225.85,225.88,225.69,225.69,5700.0,193.6708,193.6965,193.5336,193.5336,5700.0
2013-08-06 13:40:00,225.7,225.72,225.46,225.46,13400.0,193.5422,193.5593,193.3364,193.3364,13400.0
2013-08-06 13:50:00,225.46,225.7,225.42,225.67,23700.0,193.3364,193.5422,193.3021,193.5165,23700.0
2013-08-06 14:00:00,225.63,225.64,225.51,225.54,30400.0,193.4822,193.4907,193.3793,193.405,30400.0
2013-08-06 14:10:00,225.53,225.55,225.32,225.4,45400.0,193.3964,193.4136,193.2163,193.2849,45400.0
2013-08-06 14:20:00,225.4,225.61,225.28,225.53,24200.0,193.2849,193.465,193.182,193.3964,24200.0
2013-08-06 14:30:00,225.54,225.6,225.41,225.44,9900.0,193.405,193.4564,193.2935,193.3192,9900.0
2013-08-06 14:40:00,225.44,225.47,225.28,225.32,21200.0,193.3192,193.345,193.182,193.2163,21200.0
2013-08-06 14:50:00,225.35,225.59,225.35,225.53,15400.0,193.2421,193.4479,193.2421,193.3964,15400.0
2013-08-06 15:00:00,225.57,225.69,225.49,225.49,18600.0,193.4307,193.5336,193.3621,193.3621,18600.0
2013-08-06 15:10:00,225.51,225.72,225.5,225.7,54200.0,193.3793,193.5593,193.3707,193.5422,54200.0
2013-08-06 15:20:00,225.71,225.74,225.64,225.69,76600.0,193.5508,193.5765,193.4907,193.5336,76600.0
2013-08-06 15:30:00,225.68,225.71,225.54,225.7,43100.0,193.525,193.5508,193.405,193.5422,43100.0
2013-08-06 15:40:00,225.69,225.82,225.6,225.6,108900.0,193.5336,193.6451,193.4564,193.4564,108900.0
2013-08-06 15:50:00,225.6,225.68,225.39,225.59,253600.0,193.4564,193.525,193.2764,193.4479,253600.0
2013-08-07 09:30:00,224.96,225.29,224.42,224.51,105900.0,192.9076,193.1906,192.4446,192.5217,105900.0
2013-08-07 09:40:00,224.6,225.08,224.47,225.0,43400.0,192.5989,193.0105,192.4874,192.9419,43400.0
2013-08-07 09:50:00,225.03,225.06,223.94,224.0,138700.0,192.9677,192.9934,192.033,192.0844,138700.0
2013-08-07 10:00:00,223.96,223.97,223.63,223.82,64100.0,192.0501,192.0587,191.7671,191.9301,64100.0
2013-08-07 10:10:00,223.78,223.85,223.46,223.82,95300.0,191.8958,191.9558,191.6213,191.9301,95300.0
2013-08-07 10:20:00,223.85,223.87,223.62,223.71,29900.0,191.9558,191.9729,191.7586,191.8357,29900.0
2013-08-07 10:30:00,223.71,223.72,223.53,223.6,54600.0,191.8357,191.8443,191.6814,191.7414,54600.0
2013-08-07 10:40:00,223.64,224.2,223.55,224.16,25200.0,191.7757,192.2559,191.6985,192.2216,25200.0
2013-08-07 10:50:00,224.17,224.28,224.14,224.24,26300.0,192.2302,192.3245,192.2045,192.2902,26300.0
2013-08-07 11:00:00,224.28,224.33,224.19,224.26,19200.0,192.3245,192.3674,192.2473,192.3074,19200.0
2013-08-07 11:10:00,224.28,224.35,224.16,224.18,21200.0,192.3245,192.3845,192.2216,192.2388,21200.0
2013-08-07 11:20:00,224.18,224.23,223.97,223.97,18300.0,192.2388,192.2816,192.0587,192.0587,18300.0
2013-08-07 11:30:00,223.97,224.07,223.88,223.9,16000.0,192.0587,192.1444,191.9815,191.9987,16000.0
2013-08-07 11:40:00,223.89,224.0,223.78,223.84,18300.0,191.9901,192.0844,191.8958,191.9472,18300.0
2013-08-07 11:50:00,223.92,224.15,223.92,224.07,21800.0,192.0158,192.213,192.0158,192.1444,21800.0
2013-08-07 12:00:00,224.08,224.11,223.93,223.97,9700.0,192.153,192.1787,192.0244,192.0587,9700.0
2013-08-07 12:10:00,223.99,224.1,223.97,224.08,12700.0,192.0758,192.1702,192.0587,192.153,12700.0
2013-08-07 12:20:00,224.08,224.13,223.99,224.02,11900.0,192.153,192.1959,192.0758,192.1016,11900.0
2013-08-07 12:30:00,223.98,224.23,223.92,224.19,19300.0,192.0673,192.2816,192.0158,192.2473,19300.0
2013-08-07 12:40:00,224.16,224.3,224.16,224.22,24700.0,192.2216,192.3417,192.2216,192.2731,24700.0
2013-08-07 12:50:00,224.18,224.21,224.13,224.17,10300.0,192.2388,192.2645,192.1959,192.2302,10300.0
2013-08-07 13:00:00,224.17,224.24,224.14,224.24,13300.0,192.2302,192.2902,192.2045,192.2902,13300.0
2013-08-07 13:10:00,224.28,224.35,224.22,224.28,15900.0,192.3245,192.3845,192.2731,192.3245,15900.0
2013-08-07 13:20:00,224.27,224.41,224.19,224.35,16600.0,192.3159,192.436,192.2473,192.3845,16600.0
2013-08-07 13:30:00,224.37,224.41,224.19,224.22,10200.0,192.4017,192.436,192.2473,192.2731,10200.0
2013-08-07 13:40:00,224.22,224.22,224.04,224.09,17900.0,192.2731,192.2731,192.1187,192.1616,17900.0
2013-08-07 13:50:00,224.07,224.15,223.93,224.13,18300.0,192.1444,192.213,192.0244,192.1959,18300.0
2013-08-07 14:00:00,224.16,224.16,223.97,223.97,15000.0,192.2216,192.2216,192.0587,192.0587,15000.0
2013-08-07 14:10:00,223.93,224.12,223.93,224.05,9200.0,192.0244,192.1873,192.0244,192.1273,9200.0
2013-08-07 14:20:00,224.01,224.01,223.84,223.98,22300.0,192.093,192.093,191.9472,192.0673,22300.0
2013-08-07 14:30:00,223.99,224.13,223.99,224.03,28800.0,192.0758,192.1959,192.0758,192.1101,28800.0
2013-08-07 14:40:00,224.04,224.06,223.92,223.96,12000.0,192.1187,192.1359,192.0158,192.0501,12000.0
2013-08-07 14:50:00,223.93,224.14,223.83,224.08,22700.0,192.0244,192.2045,191.9386,192.153,22700.0
2013-08-07 15:00:00,224.07,224.19,224.07,224.16,56300.0,192.1444,192.2473,192.1444,192.2216,56300.0
2013-08-07 15:10:00,224.16,224.35,224.16,224.22,45200.0,192.2216,192.3845,192.2216,192.2731,45200.0
2013-08-07 15:20:00,224.22,224.23,224.05,224.16,66600.0,192.2731,192.2816,192.1273,192.2216,66600.0
2013-08-07 15:30:00,224.14,224.25,223.99,224.24,30500.0,192.2045,192.2988,192.0758,192.2902,30500.0
2013-08-07 15:40:00,224.22,224.29,224.14,224.21,32500.0,192.2731,192.3331,192.2045,192.2645,32500.0
2013-08-07 15:50:00,224.21,224.23,223.91,223.95,272000.0,192.2645,192.2816,192.0072,192.0415,272000.0
2013-08-08 09:30:00,224.86,225.51,224.64,225.21,66200.0,192.8219,193.3793,192.6332,193.122,66200.0
2013-08-08 09:40:00,225.21,225.39,224.7,224.83,49600.0,193.122,193.2764,192.6847,192.7962,49600.0
2013-08-08 09:50:00,224.86,225.17,224.64,225.14,98100.0,192.8219,193.0877,192.6332,193.062,98100.0
2013-08-08 10:00:00,225.08,225.23,224.43,224.48,48800.0,193.0105,193.1392,192.4531,192.496,48800.0
2013-08-08 10:10:00,224.47,224.54,224.32,224.43,26400.0,192.4874,192.5475,192.3588,192.4531,26400.0
2013-08-08 10:20:00,224.38,224.63,224.38,224.53,24700.0,192.4103,192.6246,192.4103,192.5389,24700.0
2013-08-08 10:30:00,224.5,224.5,224.03,224.14,32400.0,192.5132,192.5132,192.1101,192.2045,32400.0
2013-08-08 10:40:00,224.15,224.32,223.95,224.29,40300.0,192.213,192.3588,192.0415,192.3331,40300.0
2013-08-08 10:50:00,224.27,224.58,224.21,224.57,9300.0,192.3159,192.5818,192.2645,192.5732,9300.0
2013-08-08 11:00:00,224.58,224.58,224.32,224.44,25500.0,192.5818,192.5818,192.3588,192.4617,25500.0
2013-08-08 11:10:00,224.46,224.59,224.44,224.48,26700.0,192.4789,192.5903,192.4617,192.496,26700.0
2013-08-08 11:20:00,224.46,224.74,224.46,224.67,22600.0,192.4789,192.719,192.4789,192.6589,22600.0
2013-08-08 11:30:00,224.7,224.94,224.66,224.92,26900.0,192.6847,192.8905,192.6504,192.8733,26900.0
2013-08-08 11:40:00,224.94,224.95,224.69,224.79,15400.0,192.8905,192.8991,192.6761,192.7618,15400.0
2013-08-08 11:50:00,224.85,225.01,224.82,224.99,25100.0,192.8133,192.9505,192.7876,192.9334,25100.0
2013-08-08 12:00:00,224.97,225.14,224.97,225.0,22800.0,192.9162,193.062,192.9162,192.9419,22800.0
2013-08-08 12:10:00,225.0,225.28,224.89,225.22,22500.0,192.9419,193.182,192.8476,193.1306,22500.0
2013-08-08 12:20:00,225.27,225.34,225.22,225.28,22300.0,193.1735,193.2335,193.1306,193.182,22300.0
2013-08-08 12:30:00,225.3,225.39,225.24,225.3,18100.0,193.1992,193.2764,193.1477,193.1992,18100.0
2013-08-08 12:40:00,225.31,225.4,225.21,225.25,37300.0,193.2078,193.2849,193.122,193.1563,37300.0
2013-08-08 12:50:00,225.27,225.3,225.14,225.2,37700.0,193.1735,193.1992,193.062,193.1134,37700.0
2013-08-08 13:00:00,225.18,225.4,225.17,225.19,28700.0,193.0963,193.2849,193.0877,193.1049,28700.0
2013-08-08 13:10:00,225.15,225.18,225.01,225.01,21000.0,193.0706,193.0963,192.9505,192.9505,21000.0
2013-08-08 13:20:00,225.07,225.24,225.05,225.22,39000.0,193.002,193.1477,192.9848,193.1306,39000.0
2013-08-08 13:30:00,225.2,225.32,225.2,225.22,19000.0,193.1134,193.2163,193.1134,193.1306,19000.0
2013-08-08 13:40:00,225.19,225.22,225.13,225.19,18600.0,193.1049,193.1306,193.0534,193.1049,18600.0
2013-08-08 13:50:00,225.17,225.32,225.15,225.25,25000.0,193.0877,193.2163,193.0706,193.1563,25000.0
2013-08-08 14:00:00,225.28,225.4,225.22,225.23,17000.0,193.182,193.2849,193.1306,193.1392,17000.0
2013-08-08 14:10:00,225.25,225.29,225.22,225.29,5500.0,193.1563,193.1906,193.1306,193.1906,5500.0
2013-08-08 14:20:00,225.3,225.5,225.3,225.47,19800.0,193.1992,193.3707,193.1992,193.345,19800.0
2013-08-08 14:30:00,225.49,225.57,225.3,225.38,19900.0,193.3621,193.4307,193.1992,193.2678,19900.0
2013-08-08 14:40:00,225.4,225.48,225.3,225.3,22900.0,193.2849,193.3535,193.1992,193.1992,22900.0
2013-08-08 14:50:00,225.29,225.33,225.19,225.33,21600.0,193.1906,193.2249,193.1049,193.2249,21600.0
2013-08-08 15:00:00,225.33,225.38,225.23,225.32,20600.0,193.2249,193.2678,193.1392,193.2163,20600.0
2013-08-08 15:10:00,225.29,225.3,225.1,225.13,23100.0,193.1906,193.1992,193.0277,193.0534,23100.0
2013-08-08 15:20:00,225.13,225.21,225.06,225.2,9400.0,193.0534,193.122,192.9934,193.1134,9400.0
2013-08-08 15:30:00,225.22,225.29,225.18,225.26,93200.0,193.1306,193.1906,193.0963,193.1649,93200.0
2013-08-08 15:40:00,225.27,225.31,225.23,225.28,30900.0,193.1735,193.2078,193.1392,193.182,30900.0
2013-08-08 15:50:00,225.28,225.29,225.01,225.01,100300.0,193.182,193.1906,192.9505,192.9505,100300.0
2013-08-09 09:30:00,224.59,225.4,224.56,225.3,32800.0,192.5903,193.2849,192.5646,193.1992,32800.0
2013-08-09 09:40:00,225.38,225.91,225.36,225.72,52100.0,193.2678,193.7223,193.2506,193.5593,52100.0
2013-08-09 09:50:00,225.75,225.83,225.41,225.5,42100.0,193.5851,193.6537,193.2935,193.3707,42100.0
2013-08-09 10:00:00,225.57,225.72,224.99,225.26,78900.0,193.4307,193.5593,192.9334,193.1649,78900.0
2013-08-09 10:10:00,225.23,225.37,225.05,225.06,38500.0,193.1392,193.2592,192.9848,192.9934,38500.0
2013-08-09 10:20:00,224.97,225.31,224.78,225.2,34400.0,192.9162,193.2078,192.7533,193.1134,34400.0
2013-08-09 10:30:00,225.14,225.43,225.14,225.41,21300.0,193.062,193.3107,193.062,193.2935,21300.0
2013-08-09 10:40:00,225.4,225.78,225.39,225.58,25700.0,193.2849,193.6108,193.2764,193.4393,25700.0
2013-08-09 10:50:00,225.6,225.63,224.99,225.11,14400.0,193.4564,193.4822,192.9334,193.0363,14400.0
2013-08-09 11:00:00,225.1,225.1,224.5,224.76,40000.0,193.0277,193.0277,192.5132,192.7361,40000.0
2013-08-09 11:10:00,224.74,224.96,224.69,224.81,8800.0,192.719,192.9076,192.6761,192.779,8800.0
2013-08-09 11:20:00,224.71,224.72,224.26,224.42,29300.0,192.6932,192.7018,192.3074,192.4446,29300.0
2013-08-09 11:30:00,224.36,224.7,224.36,224.69,8200.0,192.3931,192.6847,192.3931,192.6761,8200.0
2013-08-09 11:40:00,224.71,225.14,224.71,225.14,12400.0,192.6932,193.062,192.6932,193.062,12400.0
2013-08-09 11:50:00,225.26,225.35,225.17,225.17,52900.0,193.1649,193.2421,193.0877,193.0877,52900.0
2013-08-09 12:00:00,225.17,225.18,224.95,225.09,15700.0,193.0877,193.0963,192.8991,193.0191,15700.0
2013-08-09 12:10:00,225.09,225.35,225.03,225.27,30400.0,193.0191,193.2421,192.9677,193.1735,30400.0
2013-08-09 12:20:00,225.31,225.43,225.25,225.33,7600.0,193.2078,193.3107,193.1563,193.2249,7600.0
2013-08-09 12:30:00,225.45,225.66,225.4,225.63,23100.0,193.3278,193.5079,193.2849,193.4822,23100.0
2013-08-09 12:40:00,225.65,225.68,225.57,225.58,8000.0,193.4993,193.525,193.4307,193.4393,8000.0
2013-08-09 12:50:00,225.58,225.61,225.47,225.47,9900.0,193.4393,193.465,193.345,193.345,9900.0
2013-08-09 13:00:00,225.51,225.54,225.39,225.43,4800.0,193.3793,193.405,193.2764,193.3107,4800.0
2013-08-09 13:10:00,225.51,225.53,225.42,225.51,10900.0,193.3793,193.3964,193.3021,193.3793,10900.0
2013-08-09 13:20:00,225.57,225.74,225.53,225.67,73400.0,193.4307,193.5765,193.3964,193.5165,73400.0
2013-08-09 13:30:00,225.72,225.87,225.72,225.82,151000.0,193.5593,193.688,193.5593,193.6451,151000.0
2013-08-09 13:40:00,225.82,225.86,225.59,225.61,13600.0,193.6451,193.6794,193.4479,193.465,13600.0
2013-08-09 13:50:00,225.62,225.92,225.62,225.72,145100.0,193.4736,193.7308,193.4736,193.5593,145100.0
2013-08-09 14:00:00,225.71,225.82,225.51,225.54,32000.0,193.5508,193.6451,193.3793,193.405,32000.0
2013-08-09 14:10:00,225.59,225.76,225.5,225.69,26400.0,193.4479,193.5936,193.3707,193.5336,26400.0
2013-08-09 14:20:00,225.69,225.83,225.64,225.71,14500.0,193.5336,193.6537,193.4907,193.5508,14500.0
2013-08-09 14:30:00,225.72,225.8,225.43,225.43,13700.0,193.5593,193.6279,193.3107,193.3107,13700.0
2013-08-09 14:40:00,225.45,225.64,225.45,225.64,26100.0,193.3278,193.4907,193.3278,193.4907,26100.0
2013-08-09 14:50:00,225.66,225.72,225.57,225.66,17400.0,193.5079,193.5593,193.4307,193.5079,17400.0
2013-08-09 15:00:00,225.69,225.75,225.55,225.61,29500.0,193.5336,193.5851,193.4136,193.465,29500.0
2013-08-09 15:10:00,225.57,225.67,225.53,225.67,9600.0,193.4307,193.5165,193.3964,193.5165,9600.0
2013-08-09 15:20:00,225.68,225.77,225.49,225.51,20200.0,193.525,193.6022,193.3621,193.3793,20200.0
2013-08-09 15:30:00,225.49,225.53,225.39,225.51,16700.0,193.3621,193.3964,193.2764,193.3793,16700.0
2013-08-09 15:40:00,225.52,225.57,225.35,225.45,45900.0,193.3878,193.4307,193.2421,193.3278,45900.0
2013-08-09 15:50:00,225.45,225.45,225.07,225.18,126200.0,193.3278,193.3278,193.002,193.0963,126200.0
2013-08-12 09:30:00,223.83,225.06,223.79,225.01,92300.0,191.9386,192.9934,191.9043,192.9505,92300.0
2013-08-12 09:40:00,225.08,225.59,225.08,225.25,121900.0,193.0105,193.4479,193.0105,193.1563,121900.0
2013-08-12 09:50:00,225.26,225.71,225.22,225.46,94700.0,193.1649,193.5508,193.1306,193.3364,94700.0
2013-08-12 10:00:00,225.48,225.8,225.4,225.55,49300.0,193.3535,193.6279,193.2849,193.4136,49300.0
2013-08-12 10:10:00,225.59,225.85,225.37,225.43,34500.0,193.4479,193.6708,193.2592,193.3107,34500.0
2013-08-12 10:20:00,225.37,225.52,225.26,225.34,27300.0,193.2592,193.3878,193.1649,193.2335,27300.0
2013-08-12 10:30:00,225.34,225.87,225.33,225.73,83100.0,193.2335,193.688,193.2249,193.5679,83100.0
2013-08-12 10:40:00,225.72,225.91,225.7,225.76,46600.0,193.5593,193.7223,193.5422,193.5936,46600.0
2013-08-12 10:50:00,225.79,226.01,225.7,225.92,92100.0,193.6194,193.808,193.5422,193.7308,92100.0
2013-08-12 11:00:00,225.9,226.04,225.72,225.75,48100.0,193.7137,193.8337,193.5593,193.5851,48100.0
2013-08-12 11:10:00,225.8,225.87,225.66,225.83,39900.0,193.6279,193.688,193.5079,193.6537,39900.0
2013-08-12 11:20:00,225.83,226.02,225.8,225.96,67100.0,193.6537,193.8166,193.6279,193.7651,67100.0
2013-08-12 11:30:00,225.97,226.07,225.83,225.87,42500.0,193.7737,193.8595,193.6537,193.688,42500.0
2013-08-12 11:40:00,225.88,226.13,225.88,225.91,45000.0,193.6965,193.9109,193.6965,193.7223,45000.0
2013-08-12 11:50:00,225.92,225.95,225.76,225.85,19500.0,193.7308,193.7566,193.5936,193.6708,19500.0
2013-08-12 12:00:00,225.86,225.92,225.72,225.72,17500.0,193.6794,193.7308,193.5593,193.5593,17500.0
2013-08-12 12:10:00,225.68,225.73,225.6,225.7,14800.0,193.525,193.5679,193.4564,193.5422,14800.0
2013-08-12 12:20:00,225.71,225.79,225.57,225.57,11400.0,193.5508,193.6194,193.4307,193.4307,11400.0
2013-08-12 12:30:00,225.52,225.6,225.4,225.5,19000.0,193.3878,193.4564,193.2849,193.3707,19000.0
2013-08-12 12:40:00,225.47,225.76,225.47,225.74,33100.0,193.345,193.5936,193.345,193.5765,33100.0
2013-08-12 12:50:00,225.74,225.85,225.7,225.84,24900.0,193.5765,193.6708,193.5422,193.6622,24900.0
2013-08-12 13:00:00,225.86,225.89,225.71,225.76,20200.0,193.6794,193.7051,193.5508,193.5936,20200.0
2013-08-12 13:10:00,225.7,225.74,225.51,225.63,22100.0,193.5422,193.5765,193.3793,193.4822,22100.0
2013-08-12 13:20:00,225.67,225.78,225.64,225.69,12800.0,193.5165,193.6108,193.4907,193.5336,12800.0
2013-08-12 13:30:00,225.7,225.8,225.68,225.71,24100.0,193.5422,193.6279,193.525,193.5508,24100.0
2013-08-12 13:40:00,225.71,225.81,225.59,225.59,14200.0,193.5508,193.6365,193.4479,193.4479,14200.0
2013-08-12 13:50:00,225.63,225.64,225.42,225.56,24200.0,193.4822,193.4907,193.3021,193.4221,24200.0
2013-08-12 14:00:00,225.53,225.7,225.49,225.64,17400.0,193.3964,193.5422,193.3621,193.4907,17400.0
2013-08-12 14:10:00,225.67,225.72,225.49,225.59,17000.0,193.5165,193.5593,193.3621,193.4479,17000.0
2013-08-12 14:20:00,225.6,225.64,225.49,225.53,18100.0,193.4564,193.4907,193.3621,193.3964,18100.0
2013-08-12 14:30:00,225.55,225.56,225.43,225.54,18500.0,193.4136,193.4221,193.3107,193.405,18500.0
2013-08-12 14:40:00,225.52,225.62,225.48,225.62,13600.0,193.3878,193.4736,193.3535,193.4736,13600.0
2013-08-12 14:50:00,225.6,225.6,225.49,225.54,9000.0,193.4564,193.4564,193.3621,193.405,9000.0
2013-08-12 15:00:00,225.55,225.59,225.49,225.53,24900.0,193.4136,193.4479,193.3621,193.3964,24900.0
2013-08-12 15:10:00,225.55,225.73,225.55,225.63,44900.0,193.4136,193.5679,193.4136,193.4822,44900.0
2013-08-12 15:20:00,225.66,225.74,225.61,225.62,17900.0,193.5079,193.5765,193.465,193.4736,17900.0
2013-08-12 15:30:00,225.64,225.82,225.63,225.8,41700.0,193.4907,193.6451,193.4822,193.6279,41700.0
2013-08-12 15:40:00,225.82,225.89,225.69,225.7,35200.0,193.6451,193.7051,193.5336,193.5422,35200.0
2013-08-12 15:50:00,225.69,225.81,225.57,225.79,80300.0,193.5336,193.6365,193.4307,193.6194,80300.0
2013-08-13 09:30:00,226.09,226.09,225.5,225.5,70500.0,193.8766,193.8766,193.3707,193.3707,70500.0
2013-08-13 09:40:00,225.48,225.56,225.25,225.3,31800.0,193.3535,193.4221,193.1563,193.1992,31800.0
2013-08-13 09:50:00,225.25,225.31,224.85,224.88,23000.0,193.1563,193.2078,192.8133,192.839,23000.0
2013-08-13 10:00:00,224.88,224.9,224.12,224.29,19300.0,192.839,192.8562,192.1873,192.3331,19300.0
2013-08-13 10:10:00,224.28,224.47,223.99,224.17,45200.0,192.3245,192.4874,192.0758,192.2302,45200.0
2013-08-13 10:20:00,224.2,224.4,224.13,224.39,12200.0,192.2559,192.4274,192.1959,192.4188,12200.0
2013-08-13 10:30:00,224.3,224.4,224.08,224.39,25200.0,192.3417,192.4274,192.153,192.4188,25200.0
2013-08-13 10:40:00,224.43,224.72,224.43,224.57,29700.0,192.4531,192.7018,192.4531,192.5732,29700.0
2013-08-13 10:50:00,224.6,224.64,224.23,224.5,35700.0,192.5989,192.6332,192.2816,192.5132,35700.0
2013-08-13 11:00:00,224.49,224.68,224.44,224.66,44000.0,192.5046,192.6675,192.4617,192.6504,44000.0
2013-08-13 11:10:00,224.65,224.78,224.48,224.74,28300.0,192.6418,192.7533,192.496,192.719,28300.0
2013-08-13 11:20:00,224.76,225.05,224.73,225.05,19600.0,192.7361,192.9848,192.7104,192.9848,19600.0
2013-08-13 11:30:00,225.06,225.33,225.06,225.08,12500.0,192.9934,193.2249,192.9934,193.0105,12500.0
2013-08-13 11:40:00,225.1,225.21,224.97,225.14,15400.0,193.0277,193.122,192.9162,193.062,15400.0
2013-08-13 11:50:00,225.17,225.18,225.02,225.02,6300.0,193.0877,193.0963,192.9591,192.9591,6300.0
2013-08-13 12:00:00,225.03,225.03,224.82,224.91,8200.0,192.9677,192.9677,192.7876,192.8648,8200.0
2013-08-13 12:10:00,224.95,225.23,224.95,225.19,22500.0,192.8991,193.1392,192.8991,193.1049,22500.0
2013-08-13 12:20:00,225.18,225.52,225.18,225.5,36000.0,193.0963,193.3878,193.0963,193.3707,36000.0
2013-08-13 12:30:00,225.51,225.64,225.46,225.52,26000.0,193.3793,193.4907,193.3364,193.3878,26000.0
2013-08-13 12:40:00,225.53,225.64,225.42,225.58,46100.0,193.3964,193.4907,193.3021,193.4393,46100.0
2013-08-13 12:50:00,225.62,225.67,225.43,225.47,24700.0,193.4736,193.5165,193.3107,193.345,24700.0
2013-08-13 13:00:00,225.48,225.56,225.38,225.49,16000.0,193.3535,193.4221,193.2678,193.3621,16000.0
2013-08-13 13:10:00,225.48,225.68,225.46,225.57,12500.0,193.3535,193.525,193.3364,193.4307,12500.0
2013-08-13 13:20:00,225.61,225.84,225.58,225.77,34700.0,193.465,193.6622,193.4393,193.6022,34700.0
2013-08-13 13:30:00,225.83,225.85,225.47,225.52,35200.0,193.6537,193.6708,193.345,193.3878,35200.0
2013-08-13 13:40:00,225.52,225.6,225.42,225.57,34100.0,193.3878,193.4564,193.3021,193.4307,34100.0
2013-08-13 13:50:00,225.59,225.65,225.51,225.58,17200.0,193.4479,193.4993,193.3793,193.4393,17200.0
2013-08-13 14:00:00,225.59,225.74,225.55,225.71,24800.0,193.4479,193.5765,193.4136,193.5508,24800.0
2013-08-13 14:10:00,225.7,225.7,225.54,225.61,18000.0,193.5422,193.5422,193.405,193.465,18000.0
2013-08-13 14:20:00,225.61,225.71,225.6,225.68,15900.0,193.465,193.5508,193.4564,193.525,15900.0
2013-08-13 14:30:00,225.68,225.68,225.33,225.38,10200.0,193.525,193.525,193.2249,193.2678,10200.0
2013-08-13 14:40:00,225.32,225.53,225.32,225.41,16200.0,193.2163,193.3964,193.2163,193.2935,16200.0
2013-08-13 14:50:00,225.41,225.61,225.41,225.54,32200.0,193.2935,193.465,193.2935,193.405,32200.0
2013-08-13 15:00:00,225.61,225.62,225.49,225.49,19200.0,193.465,193.4736,193.3621,193.3621,19200.0
2013-08-13 15:10:00,225.52,225.61,225.42,225.49,17700.0,193.3878,193.465,193.3021,193.3621,17700.0
2013-08-13 15:20:00,225.49,225.69,225.46,225.56,12800.0,193.3621,193.5336,193.3364,193.4221,12800.0
2013-08-13 15:30:00,225.57,225.64,225.48,225.54,20800.0,193.4307,193.4907,193.3535,193.405,20800.0
2013-08-13 15:40:00,225.51,225.57,225.41,225.48,25300.0,193.3793,193.4307,193.2935,193.3535,25300.0
2013-08-13 15:50:00,225.47,225.59,225.44,225.59,84700.0,193.345,193.4479,193.3192,193.4479,84700.0
2013-08-14 09:30:00,225.31,225.54,224.68,224.91,172000.0,193.2078,193.405,192.6675,192.8648,172000.0
2013-08-14 09:40:00,224.91,224.98,224.42,224.89,130800.0,192.8648,192.9248,192.4446,192.8476,130800.0
2013-08-14 09:50:00,224.87,225.09,224.72,225.09,24600.0,192.8305,193.0191,192.7018,193.0191,24600.0
2013-08-14 10:00:00,225.11,225.17,224.74,224.74,23600.0,193.0363,193.0877,192.719,192.719,23600.0
2013-08-14 10:10:00,224.68,224.68,224.38,224.59,11700.0,192.6675,192.6675,192.4103,192.5903,11700.0
2013-08-14 10:20:00,224.59,224.97,224.54,224.78,16800.0,192.5903,192.9162,192.5475,192.7533,16800.0
2013-08-14 10:30:00,224.79,224.98,224.59,224.59,15200.0,192.7618,192.9248,192.5903,192.5903,15200.0
2013-08-14 10:40:00,224.62,224.76,224.08,224.19,25200.0,192.6161,192.7361,192.153,192.2473,25200.0
2013-08-14 10:50:00,224.18,224.5,224.17,224.36,30500.0,192.2388,192.5132,192.2302,192.3931,30500.0
2013-08-14 11:00:00,224.33,224.36,224.18,224.25,16800.0,192.3674,192.3931,192.2388,192.2988,16800.0
2013-08-14 11:10:00,224.3,224.34,224.03,224.3,18700.0,192.3417,192.376,192.1101,192.3417,18700.0
2013-08-14 11:20:00,224.33,224.33,224.09,224.15,32900.0,192.3674,192.3674,192.1616,192.213,32900.0
2013-08-14 11:30:00,224.21,224.32,224.2,224.29,22000.0,192.2645,192.3588,192.2559,192.3331,22000.0
2013-08-14 11:40:00,224.34,224.54,224.26,224.32,24100.0,192.376,192.5475,192.3074,192.3588,24100.0
2013-08-14 11:50:00,224.31,224.42,224.11,224.39,73600.0,192.3502,192.4446,192.1787,192.4188,73600.0
2013-08-14 12:00:00,224.38,224.52,224.33,224.4,26300.0,192.4103,192.5303,192.3674,192.4274,26300.0
2013-08-14 12:10:00,224.45,224.61,224.37,224.58,33700.0,192.4703,192.6075,192.4017,192.5818,33700.0
2013-08-14 12:20:00,224.59,224.65,224.34,224.63,50600.0,192.5903,192.6418,192.376,192.6246,50600.0
2013-08-14 12:30:00,224.71,224.75,224.51,224.52,18700.0,192.6932,192.7275,192.5217,192.5303,18700.0
2013-08-14 12:40:00,224.52,224.55,224.43,224.43,9500.0,192.5303,192.556,192.4531,192.4531,9500.0
2013-08-14 12:50:00,224.47,224.48,224.37,224.4,22000.0,192.4874,192.496,192.4017,192.4274,22000.0
2013-08-14 13:00:00,224.39,224.56,224.35,224.54,44200.0,192.4188,192.5646,192.3845,192.5475,44200.0
2013-08-14 13:10:00,224.55,224.59,224.45,224.58,27500.0,192.556,192.5903,192.4703,192.5818,27500.0
2013-08-14 13:20:00,224.58,224.61,224.43,224.43,22400.0,192.5818,192.6075,192.4531,192.4531,22400.0
2013-08-14 13:30:00,224.42,224.59,224.18,224.49,51100.0,192.4446,192.5903,192.2388,192.5046,51100.0
2013-08-14 13:40:00,224.44,224.46,224.23,224.28,24600.0,192.4617,192.4789,192.2816,192.3245,24600.0
2013-08-14 13:50:00,224.28,224.46,224.25,224.39,35600.0,192.3245,192.4789,192.2988,192.4188,35600.0
2013-08-14 14:00:00,224.37,224.54,224.37,224.54,15800.0,192.4017,192.5475,192.4017,192.5475,15800.0
2013-08-14 14:10:00,224.53,224.53,224.28,224.28,18600.0,192.5389,192.5389,192.3245,192.3245,18600.0
2013-08-14 14:20:00,224.31,224.36,224.18,224.3,20600.0,192.3502,192.3931,192.2388,192.3417,20600.0
2013-08-14 14:30:00,224.27,224.35,224.1,224.3,23500.0,192.3159,192.3845,192.1702,192.3417,23500.0
2013-08-14 14:40:00,224.27,224.43,224.23,224.27,29300.0,192.3159,192.4531,192.2816,192.3159,29300.0
2013-08-14 14:50:00,224.27,224.36,224.19,224.25,18600.0,192.3159,192.3931,192.2473,192.2988,18600.0
2013-08-14 15:00:00,224.27,224.32,224.19,224.27,20900.0,192.3159,192.3588,192.2473,192.3159,20900.0
2013-08-14 15:10:00,224.28,224.53,224.23,224.37,38600.0,192.3245,192.5389,192.2816,192.4017,38600.0
2013-08-14 15:20:00,224.37,224.41,224.31,224.37,43800.0,192.4017,192.436,192.3502,192.4017,43800.0
2013-08-14 15:30:00,224.38,224.38,224.16,224.27,44900.0,192.4103,192.4103,192.2216,192.3159,44900.0
2013-08-14 15:40:00,224.28,224.32,224.18,224.27,60600.0,192.3245,192.3588,192.2388,192.3159,60600.0
2013-08-14 15:50:00,224.25,224.35,224.08,224.09,147200.0,192.2988,192.3845,192.153,192.1616,147200.0
2013-08-15 09:30:00,221.76,222.02,220.98,221.02,152600.0,190.1636,190.3865,189.4947,189.529,152600.0
2013-08-15 09:40:00,221.03,221.52,220.89,220.94,41900.0,189.5376,189.9578,189.4175,189.4604,41900.0
2013-08-15 09:50:00,220.89,220.94,220.33,220.57,67000.0,189.4175,189.4604,188.9373,189.1431,67000.0
2013-08-15 10:00:00,220.47,220.69,220.13,220.13,42100.0,189.0574,189.246,188.7658,188.7658,42100.0
2013-08-15 10:10:00,220.13,220.4,219.95,220.38,60400.0,188.7658,188.9973,188.6115,188.9802,60400.0
2013-08-15 10:20:00,220.36,220.95,220.36,220.91,38100.0,188.963,189.469,188.963,189.4347,38100.0
2013-08-15 10:30:00,220.97,220.99,220.64,220.9,46100.0,189.4861,189.5033,189.2031,189.4261,46100.0
2013-08-15 10:40:00,220.89,220.95,220.6,220.7,31500.0,189.4175,189.469,189.1688,189.2546,31500.0
2013-08-15 10:50:00,220.63,220.65,220.34,220.52,814400.0,189.1946,189.2117,188.9459,189.1002,814400.0
2013-08-15 11:00:00,220.52,220.66,220.4,220.54,95800.0,189.1002,189.2203,188.9973,189.1174,95800.0
2013-08-15 11:10:00,220.55,220.85,220.55,220.69,43600.0,189.126,189.3832,189.126,189.246,43600.0
2013-08-15 11:20:00,220.68,220.85,220.54,220.74,29600.0,189.2374,189.3832,189.1174,189.2889,29600.0
2013-08-15 11:30:00,220.79,220.89,220.7,220.86,51500.0,189.3318,189.4175,189.2546,189.3918,51500.0
2013-08-15 11:40:00,220.86,220.93,220.67,220.82,38500.0,189.3918,189.4518,189.2289,189.3575,38500.0
2013-08-15 11:50:00,220.79,220.81,220.51,220.53,68800.0,189.3318,189.3489,189.0917,189.1088,68800.0
2013-08-15 12:00:00,220.54,220.57,220.3,220.51,46300.0,189.1174,189.1431,188.9116,189.0917,46300.0
2013-08-15 12:10:00,220.47,220.66,220.45,220.66,30400.0,189.0574,189.2203,189.0402,189.2203,30400.0
2013-08-15 12:20:00,220.66,220.82,220.58,220.63,36100.0,189.2203,189.3575,189.1517,189.1946,36100.0
2013-08-15 12:30:00,220.64,220.76,220.44,220.55,216600.0,189.2031,189.306,189.0316,189.126,216600.0
2013-08-15 12:40:00,220.5,220.67,220.45,220.46,42300.0,189.0831,189.2289,189.0402,189.0488,42300.0
2013-08-15 12:50:00,220.47,220.63,220.42,220.44,59800.0,189.0574,189.1946,189.0145,189.0316,59800.0
2013-08-15 13:00:00,220.44,220.51,220.22,220.29,76700.0,189.0316,189.0917,188.843,188.903,76700.0
2013-08-15 13:10:00,220.29,220.33,219.99,220.17,104200.0,188.903,188.9373,188.6458,188.8001,104200.0
2013-08-15 13:20:00,220.16,220.27,219.99,219.99,66300.0,188.7915,188.8859,188.6458,188.6458,66300.0
2013-08-15 13:30:00,219.97,220.29,219.97,220.18,42900.0,188.6286,188.903,188.6286,188.8087,42900.0
2013-08-15 13:40:00,220.19,220.43,220.18,220.36,44700.0,188.8173,189.0231,188.8087,188.963,44700.0
2013-08-15 13:50:00,220.36,220.37,220.2,220.28,136100.0,188.963,188.9716,188.8258,188.8944,136100.0
2013-08-15 14:00:00,220.38,220.46,220.06,220.14,19300.0,188.9802,189.0488,188.7058,188.7744,19300.0
2013-08-15 14:10:00,220.15,220.43,219.71,219.91,161000.0,188.783,189.0231,188.4056,188.5772,161000.0
2013-08-15 14:20:00,219.97,220.56,219.87,220.45,282500.0,188.6286,189.1345,188.5429,189.0402,282500.0
2013-08-15 14:30:00,220.49,220.73,220.47,220.55,51300.0,189.0745,189.2803,189.0574,189.126,51300.0
2013-08-15 14:40:00,220.55,220.68,220.47,220.47,21700.0,189.126,189.2374,189.0574,189.0574,21700.0
2013-08-15 14:50:00,220.47,220.59,220.4,220.51,21700.0,189.0574,189.1603,188.9973,189.0917,21700.0
2013-08-15 15:00:00,220.49,220.53,220.35,220.39,22100.0,189.0745,189.1088,188.9545,188.9888,22100.0
2013-08-15 15:10:00,220.38,220.4,220.1,220.14,51000.0,188.9802,188.9973,188.7401,188.7744,51000.0
2013-08-15 15:20:00,220.11,220.28,220.08,220.25,42400.0,188.7487,188.8944,188.7229,188.8687,42400.0
2013-08-15 15:30:00,220.26,220.37,220.21,220.27,38700.0,188.8773,188.9716,188.8344,188.8859,38700.0
2013-08-15 15:40:00,220.25,220.53,220.15,220.43,56800.0,188.8687,189.1088,188.783,189.0231,56800.0
2013-08-15 15:50:00,220.45,220.51,220.1,220.1,477800.0,189.0402,189.0917,188.7401,188.7401,477800.0
2013-08-16 09:30:00,219.63,220.25,219.55,220.24,77000.0,188.337,188.8687,188.2684,188.8601,77000.0
2013-08-16 09:40:00,220.2,220.43,220.04,220.42,72400.0,188.8258,189.0231,188.6886,189.0145,72400.0
2013-08-16 09:50:00,220.39,220.55,220.03,220.31,34900.0,188.9888,189.126,188.6801,188.9202,34900.0
2013-08-16 10:00:00,220.27,220.78,219.83,220.65,40900.0,188.8859,189.3232,188.5086,189.2117,40900.0
2013-08-16 10:10:00,220.58,220.71,220.17,220.29,31300.0,189.1517,189.2632,188.8001,188.903,31300.0
2013-08-16 10:20:00,220.27,220.42,220.04,220.4,35800.0,188.8859,189.0145,188.6886,188.9973,35800.0
2013-08-16 10:30:00,220.39,220.8,220.09,220.75,77600.0,188.9888,189.3403,188.7315,189.2975,77600.0
2013-08-16 10:40:00,220.78,220.93,220.57,220.93,39300.0,189.3232,189.4518,189.1431,189.4518,39300.0
2013-08-16 10:50:00,220.92,220.93,220.73,220.77,66200.0,189.4432,189.4518,189.2803,189.3146,66200.0
2013-08-16 11:00:00,220.75,220.87,220.46,220.46,28600.0,189.2975,189.4004,189.0488,189.0488,28600.0
2013-08-16 11:10:00,220.48,220.82,220.43,220.69,32000.0,189.0659,189.3575,189.0231,189.246,32000.0
2013-08-16 11:20:00,220.71,220.72,220.25,220.44,47000.0,189.2632,189.2717,188.8687,189.0316,47000.0
2013-08-16 11:30:00,220.39,220.79,220.39,220.78,24100.0,188.9888,189.3318,188.9888,189.3232,24100.0
2013-08-16 11:40:00,220.78,220.83,220.56,220.61,20500.0,189.3232,189.3661,189.1345,189.1774,20500.0
2013-08-16 11:50:00,220.6,220.64,220.53,220.64,24400.0,189.1688,189.2031,189.1088,189.2031,24400.0
2013-08-16 12:00:00,220.62,220.67,220.53,220.58,15900.0,189.186,189.2289,189.1088,189.1517,15900.0
2013-08-16 12:10:00,220.61,220.75,220.61,220.69,15200.0,189.1774,189.2975,189.1774,189.246,15200.0
2013-08-16 12:20:00,220.71,220.78,220.43,220.46,18900.0,189.2632,189.3232,189.0231,189.0488,18900.0
2013-08-16 12:30:00,220.43,220.47,220.32,220.32,18000.0,189.0231,189.0574,188.9287,188.9287,18000.0
2013-08-16 12:40:00,220.32,220.32,220.17,220.19,21100.0,188.9287,188.9287,188.8001,188.8173,21100.0
2013-08-16 12:50:00,220.2,220.35,220.16,220.24,23700.0,188.8258,188.9545,188.7915,188.8601,23700.0
2013-08-16 13:00:00,220.25,220.32,219.81,219.84,21200.0,188.8687,188.9287,188.4914,188.5171,21200.0
2013-08-16 13:10:00,219.85,219.85,219.57,219.66,113300.0,188.5257,188.5257,188.2856,188.3628,113300.0
2013-08-16 13:20:00,219.64,219.82,219.52,219.72,119900.0,188.3456,188.5,188.2427,188.4142,119900.0
2013-08-16 13:30:00,219.72,219.78,219.46,219.48,28000.0,188.4142,188.4657,188.1913,188.2084,28000.0
2013-08-16 13:40:00,219.47,219.68,219.33,219.64,43600.0,188.1998,188.3799,188.0798,188.3456,43600.0
2013-08-16 13:50:00,219.64,219.85,219.64,219.79,17400.0,188.3456,188.5257,188.3456,188.4743,17400.0
2013-08-16 14:00:00,219.79,219.87,219.5,219.57,23000.0,188.4743,188.5429,188.2256,188.2856,23000.0
2013-08-16 14:10:00,219.55,219.61,219.36,219.41,15200.0,188.2684,188.3199,188.1055,188.1484,15200.0
2013-08-16 14:20:00,219.42,219.61,219.41,219.57,22800.0,188.157,188.3199,188.1484,188.2856,22800.0
2013-08-16 14:30:00,219.58,219.59,219.26,219.35,28500.0,188.2942,188.3027,188.0198,188.0969,28500.0
2013-08-16 14:40:00,219.36,219.67,219.36,219.62,16500.0,188.1055,188.3713,188.1055,188.3285,16500.0
2013-08-16 14:50:00,219.65,219.96,219.65,219.96,28300.0,188.3542,188.62,188.3542,188.62,28300.0
2013-08-16 15:00:00,219.95,220.02,219.85,220.0,26500.0,188.6115,188.6715,188.5257,188.6543,26500.0
2013-08-16 15:10:00,220.0,220.03,219.81,219.81,21000.0,188.6543,188.6801,188.4914,188.4914,21000.0
2013-08-16 15:20:00,219.8,219.91,219.76,219.91,26700.0,188.4828,188.5772,188.4485,188.5772,26700.0
2013-08-16 15:30:00,219.93,220.22,219.93,220.18,25700.0,188.5943,188.843,188.5943,188.8087,25700.0
2013-08-16 15:40:00,220.13,220.18,219.8,219.83,96600.0,188.7658,188.8087,188.4828,188.5086,96600.0
2013-08-16 15:50:00,219.83,219.87,219.44,219.45,206000.0,188.5086,188.5429,188.1741,188.1827,206000.0
2013-08-19 09:30:00,219.21,219.41,218.88,219.18,87200.0,187.9769,188.1484,187.6939,187.9512,87200.0
2013-08-19 09:40:00,219.2,219.53,219.2,219.4,51000.0,187.9683,188.2513,187.9683,188.1398,51000.0
2013-08-19 09:50:00,219.4,219.67,219.05,219.64,56700.0,188.1398,188.3713,187.8397,188.3456,56700.0
2013-08-19 10:00:00,219.62,219.98,219.39,219.44,34700.0,188.3285,188.6372,188.1312,188.1741,34700.0
2013-08-19 10:10:00,219.39,219.84,219.39,219.58,34200.0,188.1312,188.5171,188.1312,188.2942,34200.0
2013-08-19 10:20:00,219.52,219.67,219.26,219.31,15100.0,188.2427,188.3713,188.0198,188.0626,15100.0
2013-08-19 10:30:00,219.28,219.71,219.22,219.62,21500.0,188.0369,188.4056,187.9855,188.3285,21500.0
2013-08-19 10:40:00,219.69,219.69,219.37,219.56,27100.0,188.3885,188.3885,188.1141,188.277,27100.0
2013-08-19 10:50:00,219.47,219.62,219.31,219.47,24500.0,188.1998,188.3285,188.0626,188.1998,24500.0
2013-08-19 11:00:00,219.42,219.47,219.22,219.47,60400.0,188.157,188.1998,187.9855,188.1998,60400.0
2013-08-19 11:10:00,219.44,219.72,219.44,219.64,25500.0,188.1741,188.4142,188.1741,188.3456,25500.0
2013-08-19 11:20:00,219.66,219.75,219.59,219.68,8500.0,188.3628,188.44,188.3027,188.3799,8500.0
2013-08-19 11:30:00,219.63,219.75,219.49,219.65,31600.0,188.337,188.44,188.217,188.3542,31600.0
2013-08-19 11:40:00,219.63,219.78,219.57,219.59,65100.0,188.337,188.4657,188.2856,188.3027,65100.0
2013-08-19 11:50:00,219.58,219.66,219.47,219.54,27400.0,188.2942,188.3628,188.1998,188.2599,27400.0
2013-08-19 12:00:00,219.52,219.56,219.39,219.46,14800.0,188.2427,188.277,188.1312,188.1913,14800.0
2013-08-19 12:10:00,219.42,219.69,219.42,219.65,34700.0,188.157,188.3885,188.157,188.3542,34700.0
2013-08-19 12:20:00,219.67,219.7,219.47,219.5,9600.0,188.3713,188.3971,188.1998,188.2256,9600.0
2013-08-19 12:30:00,219.5,219.53,219.34,219.4,23600.0,188.2256,188.2513,188.0884,188.1398,23600.0
2013-08-19 12:40:00,219.36,219.52,219.3,219.37,24400.0,188.1055,188.2427,188.0541,188.1141,24400.0
2013-08-19 12:50:00,219.36,219.37,219.24,219.33,23700.0,188.1055,188.1141,188.0026,188.0798,23700.0
2013-08-19 13:00:00,219.33,219.34,219.18,219.19,8800.0,188.0798,188.0884,187.9512,187.9597,8800.0
2013-08-19 13:10:00,219.16,219.2,219.05,219.05,13300.0,187.934,187.9683,187.8397,187.8397,13300.0
2013-08-19 13:20:00,219.05,219.05,218.81,218.89,11200.0,187.8397,187.8397,187.6339,187.7025,11200.0
2013-08-19 13:30:00,218.85,218.91,218.64,218.77,21400.0,187.6682,187.7196,187.4881,187.5996,21400.0
2013-08-19 13:40:00,218.72,218.81,218.68,218.78,25100.0,187.5567,187.6339,187.5224,187.6082,25100.0
2013-08-19 13:50:00,218.78,219.0,218.78,218.97,11200.0,187.6082,187.7968,187.6082,187.7711,11200.0
2013-08-19 14:00:00,218.95,219.01,218.79,218.95,8400.0,187.7539,187.8054,187.6167,187.7539,8400.0
2013-08-19 14:10:00,218.95,219.03,218.95,219.01,13500.0,187.7539,187.8225,187.7539,187.8054,13500.0
2013-08-19 14:20:00,219.03,219.03,218.73,218.81,19600.0,187.8225,187.8225,187.5653,187.6339,19600.0
2013-08-19 14:30:00,218.79,218.79,218.6,218.71,7000.0,187.6167,187.6167,187.4538,187.5481,7000.0
2013-08-19 14:40:00,218.71,218.78,218.63,218.78,11500.0,187.5481,187.6082,187.4795,187.6082,11500.0
2013-08-19 14:50:00,218.78,218.78,218.63,218.75,23800.0,187.6082,187.6082,187.4795,187.5824,23800.0
2013-08-19 15:00:00,218.72,218.73,218.32,218.34,28500.0,187.5567,187.5653,187.2137,187.2308,28500.0
2013-08-19 15:10:00,218.3,218.68,218.27,218.49,84000.0,187.1965,187.5224,187.1708,187.3595,84000.0
2013-08-19 15:20:00,218.49,218.6,218.35,218.37,37300.0,187.3595,187.4538,187.2394,187.2566,37300.0
2013-08-19 15:30:00,218.36,218.45,218.15,218.16,42700.0,187.248,187.3252,187.0679,187.0765,42700.0
2013-08-19 15:40:00,218.15,218.3,218.04,218.2,105100.0,187.0679,187.1965,186.9736,187.1108,105100.0
2013-08-19 15:50:00,218.23,218.31,218.0,218.04,164200.0,187.1365,187.2051,186.9393,186.9736,164200.0
2013-08-20 09:30:00,218.06,218.6,217.94,218.41,110700.0,186.9907,187.4538,186.8878,187.2909,110700.0
2013-08-20 09:40:00,218.47,218.67,218.28,218.53,76200.0,187.3423,187.5138,187.1794,187.3938,76200.0
2013-08-20 09:50:00,218.53,218.92,218.47,218.78,42300.0,187.3938,187.7282,187.3423,187.6082,42300.0
2013-08-20 10:00:00,218.82,219.22,218.82,219.1,36400.0,187.6425,187.9855,187.6425,187.8826,36400.0
2013-08-20 10:10:00,219.17,219.26,218.88,219.1,33000.0,187.9426,188.0198,187.6939,187.8826,33000.0
2013-08-20 10:20:00,219.18,219.76,219.18,219.57,28700.0,187.9512,188.4485,187.9512,188.2856,28700.0
2013-08-20 10:30:00,219.49,220.16,219.4,220.14,28400.0,188.217,188.7915,188.1398,188.7744,28400.0
2013-08-20 10:40:00,220.17,220.22,219.86,219.98,26000.0,188.8001,188.843,188.5343,188.6372,26000.0
2013-08-20 10:50:00,220.05,220.07,219.84,219.99,23300.0,188.6972,188.7144,188.5171,188.6458,23300.0
2013-08-20 11:00:00,220.02,220.19,219.98,220.16,10200.0,188.6715,188.8173,188.6372,188.7915,10200.0
2013-08-20 11:10:00,220.16,220.18,219.9,219.99,20000.0,188.7915,188.8087,188.5686,188.6458,20000.0
2013-08-20 11:20:00,219.97,220.26,219.96,220.08,21600.0,188.6286,188.8773,188.62,188.7229,21600.0
2013-08-20 11:30:00,220.09,220.41,220.09,220.35,17200.0,188.7315,189.0059,188.7315,188.9545,17200.0
2013-08-20 11:40:00,220.3,220.81,220.3,220.77,30700.0,188.9116,189.3489,188.9116,189.3146,30700.0
2013-08-20 11:50:00,220.77,220.78,220.64,220.67,17900.0,189.3146,189.3232,189.2031,189.2289,17900.0
2013-08-20 12:00:00,220.7,220.99,220.69,220.8,22200.0,189.2546,189.5033,189.246,189.3403,22200.0
2013-08-20 12:10:00,220.77,220.99,220.66,220.97,9100.0,189.3146,189.5033,189.2203,189.4861,9100.0
2013-08-20 12:20:00,221.0,221.04,220.86,220.92,16800.0,189.5119,189.5462,189.3918,189.4432,16800.0
2013-08-20 12:30:00,220.94,221.0,220.71,220.74,28500.0,189.4604,189.5119,189.2632,189.2889,28500.0
2013-08-20 12:40:00,220.74,220.78,220.67,220.75,10000.0,189.2889,189.3232,189.2289,189.2975,10000.0
2013-08-20 12:50:00,220.76,221.04,220.71,220.97,16900.0,189.306,189.5462,189.2632,189.4861,16900.0
2013-08-20 13:00:00,221.01,221.19,221.01,221.08,9400.0,189.5204,189.6748,189.5204,189.5805,9400.0
2013-08-20 13:10:00,221.05,221.12,220.97,220.98,4500.0,189.5547,189.6148,189.4861,189.4947,4500.0
2013-08-20 13:20:00,220.97,221.01,220.77,220.85,18100.0,189.4861,189.5204,189.3146,189.3832,18100.0
2013-08-20 13:30:00,220.89,220.97,220.8,220.84,10500.0,189.4175,189.4861,189.3403,189.3746,10500.0
2013-08-20 13:40:00,220.83,221.02,220.81,221.01,6300.0,189.3661,189.529,189.3489,189.5204,6300.0
2013-08-20 13:50:00,221.02,221.02,220.83,220.84,23200.0,189.529,189.529,189.3661,189.3746,23200.0
2013-08-20 14:00:00,220.85,220.96,220.84,220.91,19900.0,189.3832,189.4775,189.3746,189.4347,19900.0
2013-08-20 14:10:00,220.86,220.89,220.81,220.83,12000.0,189.3918,189.4175,189.3489,189.3661,12000.0
2013-08-20 14:20:00,220.78,221.05,220.72,220.96,42400.0,189.3232,189.5547,189.2717,189.4775,42400.0
2013-08-20 14:30:00,220.99,221.1,220.66,220.8,32100.0,189.5033,189.5976,189.2203,189.3403,32100.0
2013-08-20 14:40:00,220.8,220.98,220.7,220.92,31000.0,189.3403,189.4947,189.2546,189.4432,31000.0
2013-08-20 14:50:00,220.93,221.08,220.84,220.89,21700.0,189.4518,189.5805,189.3746,189.4175,21700.0
2013-08-20 15:00:00,220.9,220.98,220.77,220.96,10600.0,189.4261,189.4947,189.3146,189.4775,10600.0
2013-08-20 15:10:00,220.95,221.05,220.94,221.0,14900.0,189.469,189.5547,189.4604,189.5119,14900.0
2013-08-20 15:20:00,220.99,221.11,220.89,221.03,26600.0,189.5033,189.6062,189.4175,189.5376,26600.0
2013-08-20 15:30:00,221.05,221.14,220.95,220.95,16600.0,189.5547,189.6319,189.469,189.469,16600.0
2013-08-20 15:40:00,220.94,221.04,220.73,220.76,35900.0,189.4604,189.5462,189.2803,189.306,35900.0
2013-08-20 15:50:00,220.77,220.8,220.64,220.75,114500.0,189.3146,189.3403,189.2031,189.2975,114500.0
2013-08-21 09:30:00,219.64,219.97,219.11,219.95,65300.0,188.3456,188.6286,187.8911,188.6115,65300.0
2013-08-21 09:40:00,220.0,220.23,219.57,220.16,41300.0,188.6543,188.8516,188.2856,188.7915,41300.0
2013-08-21 09:50:00,220.15,220.18,219.73,219.74,18700.0,188.783,188.8087,188.4228,188.4314,18700.0
2013-08-21 10:00:00,219.8,220.33,219.69,219.94,42500.0,188.4828,188.9373,188.3885,188.6029,42500.0
2013-08-21 10:10:00,219.88,220.08,219.48,220.04,24000.0,188.5514,188.7229,188.2084,188.6886,24000.0
2013-08-21 10:20:00,220.05,220.31,219.95,219.96,23900.0,188.6972,188.9202,188.6115,188.62,23900.0
2013-08-21 10:30:00,220.02,220.04,219.66,219.9,36600.0,188.6715,188.6886,188.3628,188.5686,36600.0
2013-08-21 10:40:00,219.94,220.29,219.91,220.17,24400.0,188.6029,188.903,188.5772,188.8001,24400.0
2013-08-21 10:50:00,220.18,220.2,219.88,219.88,9100.0,188.8087,188.8258,188.5514,188.5514,9100.0
2013-08-21 11:00:00,219.86,219.88,219.58,219.6,14600.0,188.5343,188.5514,188.2942,188.3113,14600.0
2013-08-21 11:10:00,219.54,219.67,219.49,219.59,14500.0,188.2599,188.3713,188.217,188.3027,14500.0
2013-08-21 11:20:00,219.54,219.56,219.23,219.27,16500.0,188.2599,188.277,187.994,188.0283,16500.0
2013-08-21 11:30:00,219.29,219.55,219.21,219.23,12300.0,188.0455,188.2684,187.9769,187.994,12300.0
2013-08-21 11:40:00,219.21,219.38,218.84,218.88,19700.0,187.9769,188.1227,187.6596,187.6939,19700.0
2013-08-21 11:50:00,218.87,219.24,218.87,219.24,16500.0,187.6853,188.0026,187.6853,188.0026,16500.0
2013-08-21 12:00:00,219.27,219.33,219.16,219.16,25700.0,188.0283,188.0798,187.934,187.934,25700.0
2013-08-21 12:10:00,219.13,219.52,219.11,219.52,15400.0,187.9083,188.2427,187.8911,188.2427,15400.0
2013-08-21 12:20:00,219.54,219.62,219.43,219.62,9200.0,188.2599,188.3285,188.1655,188.3285,9200.0
2013-08-21 12:30:00,219.62,219.62,219.44,219.49,10000.0,188.3285,188.3285,188.1741,188.217,10000.0
2013-08-21 12:40:00,219.5,219.63,219.42,219.55,15500.0,188.2256,188.337,188.157,188.2684,15500.0
2013-08-21 12:50:00,219.53,219.7,219.51,219.62,25700.0,188.2513,188.3971,188.2341,188.3285,25700.0
2013-08-21 13:00:00,219.61,219.66,219.46,219.53,33900.0,188.3199,188.3628,188.1913,188.2513,33900.0
2013-08-21 13:10:00,219.6,219.95,219.55,219.89,26800.0,188.3113,188.6115,188.2684,188.56,26800.0
2013-08-21 13:20:00,219.87,219.87,219.67,219.75,21100.0,188.5429,188.5429,188.3713,188.44,21100.0
2013-08-21 13:30:00,219.7,219.79,219.67,219.78,30800.0,188.3971,188.4743,188.3713,188.4657,30800.0
2013-08-21 13:40:00,219.75,220.03,219.73,219.94,41400.0,188.44,188.6801,188.4228,188.6029,41400.0
2013-08-21 13:50:00,219.95,220.06,219.86,220.06,27700.0,188.6115,188.7058,188.5343,188.7058,27700.0
2013-08-21 14:00:00,220.06,220.06,218.45,219.13,122600.0,188.7058,188.7058,187.3252,187.9083,122600.0
2013-08-21 14:10:00,219.08,219.83,219.02,219.47,65800.0,187.8654,188.5086,187.814,188.1998,65800.0
2013-08-21 14:20:00,219.41,219.72,219.06,219.63,77700.0,188.1484,188.4142,187.8483,188.337,77700.0
2013-08-21 14:30:00,219.57,220.88,219.56,220.65,60100.0,188.2856,189.4089,188.277,189.2117,60100.0
2013-08-21 14:40:00,220.64,221.15,220.6,221.12,42500.0,189.2031,189.6405,189.1688,189.6148,42500.0
2013-08-21 14:50:00,221.13,221.13,220.77,220.78,27900.0,189.6233,189.6233,189.3146,189.3232,27900.0
2013-08-21 15:00:00,220.82,220.86,220.61,220.65,35300.0,189.3575,189.3918,189.1774,189.2117,35300.0
2013-08-21 15:10:00,220.62,220.79,220.48,220.48,21800.0,189.186,189.3318,189.0659,189.0659,21800.0
2013-08-21 15:20:00,220.43,220.49,220.14,220.19,48800.0,189.0231,189.0745,188.7744,188.8173,48800.0
2013-08-21 15:30:00,220.19,220.39,219.96,220.02,65200.0,188.8173,188.9888,188.62,188.6715,65200.0
2013-08-21 15:40:00,220.02,220.02,219.29,219.36,67600.0,188.6715,188.6715,188.0455,188.1055,67600.0
2013-08-21 15:50:00,219.33,219.47,218.95,219.01,166000.0,188.0798,188.1998,187.7539,187.8054,166000.0
2013-08-22 09:30:00,219.35,220.52,219.32,220.33,52500.0,188.0969,189.1002,188.0712,188.9373,52500.0
2013-08-22 09:40:00,220.44,220.67,220.32,220.52,25400.0,189.0316,189.2289,188.9287,189.1002,25400.0
2013-08-22 09:50:00,220.6,220.7,220.39,220.61,22700.0,189.1688,189.2546,188.9888,189.1774,22700.0
2013-08-22 10:00:00,220.63,220.89,220.32,220.34,101100.0,189.1946,189.4175,188.9287,188.9459,101100.0
2013-08-22 10:10:00,220.4,221.14,220.19,221.1,42200.0,188.9973,189.6319,188.8173,189.5976,42200.0
2013-08-22 10:20:00,221.15,221.24,220.96,221.09,24700.0,189.6405,189.7177,189.4775,189.589,24700.0
2013-08-22 10:30:00,221.13,221.23,220.99,221.09,12300.0,189.6233,189.7091,189.5033,189.589,12300.0
2013-08-22 10:40:00,221.1,221.59,221.1,221.15,42300.0,189.5976,190.0178,189.5976,189.6405,42300.0
2013-08-22 10:50:00,221.14,221.16,220.88,220.98,35000.0,189.6319,189.6491,189.4089,189.4947,35000.0
2013-08-22 11:00:00,221.06,221.19,220.98,221.11,5500.0,189.5633,189.6748,189.4947,189.6062,5500.0
2013-08-22 11:10:00,221.13,221.13,220.76,220.76,9800.0,189.6233,189.6233,189.306,189.306,9800.0
2013-08-22 11:20:00,220.8,220.8,220.49,220.6,17600.0,189.3403,189.3403,189.0745,189.1688,17600.0
2013-08-22 11:30:00,220.66,220.93,220.66,220.83,14100.0,189.2203,189.4518,189.2203,189.3661,14100.0
2013-08-22 11:40:00,220.8,221.05,220.65,221.04,18300.0,189.3403,189.5547,189.2117,189.5462,18300.0
2013-08-22 11:50:00,221.11,221.14,220.83,220.96,16400.0,189.6062,189.6319,189.3661,189.4775,16400.0
2013-08-22 12:00:00,220.95,221.15,220.93,221.09,14700.0,189.469,189.6405,189.4518,189.589,14700.0
2013-08-22 12:10:00,221.12,221.24,221.12,221.18,3400.0,189.6148,189.7177,189.6148,189.6662,3400.0
2013-08-22 12:20:00,221.18,221.25,220.96,220.99,9600.0,189.6662,189.7262,189.4775,189.5033,9600.0
2013-08-22 12:30:00,221.03,221.15,220.99,221.13,14800.0,189.5376,189.6405,189.5033,189.6233,14800.0
2013-08-22 12:40:00,221.2,221.2,221.02,221.06,8800.0,189.6834,189.6834,189.529,189.5633,8800.0
2013-08-22 12:50:00,221.05,221.05,219.99,220.5,28700.0,189.5547,189.5547,188.6458,189.0831,28700.0
2013-08-22 13:00:00,220.43,220.85,220.33,220.85,13500.0,189.0231,189.3832,188.9373,189.3832,13500.0
2013-08-22 13:10:00,220.87,221.22,220.75,221.14,16200.0,189.4004,189.7005,189.2975,189.6319,16200.0
2013-08-22 13:20:00,221.19,221.21,221.04,221.09,4900.0,189.6748,189.6919,189.5462,189.589,4900.0
2013-08-22 13:30:00,221.13,221.48,221.13,221.41,12800.0,189.6233,189.9235,189.6233,189.8634,12800.0
2013-08-22 13:40:00,221.39,221.54,221.39,221.5,14500.0,189.8463,189.9749,189.8463,189.9406,14500.0
2013-08-22 13:50:00,221.51,222.08,221.51,222.04,10800.0,189.9492,190.438,189.9492,190.4037,10800.0
2013-08-22 14:00:00,221.99,222.09,221.77,221.79,16500.0,190.3608,190.4465,190.1721,190.1893,16500.0
2013-08-22 14:10:00,221.84,221.9,221.67,221.69,4500.0,190.2322,190.2836,190.0864,190.1035,4500.0
2013-08-22 14:20:00,221.63,221.89,221.55,221.81,7300.0,190.0521,190.275,189.9835,190.2064,7300.0
2013-08-22 14:30:00,221.78,221.93,221.73,221.78,8400.0,190.1807,190.3093,190.1378,190.1807,8400.0
2013-08-22 14:40:00,221.8,221.8,221.65,221.65,3000.0,190.1979,190.1979,190.0692,190.0692,3000.0
2013-08-22 14:50:00,221.73,221.83,221.4,221.4,14700.0,190.1378,190.2236,189.8549,189.8549,14700.0
2013-08-22 15:00:00,221.45,221.53,221.28,221.44,16700.0,189.8977,189.9663,189.752,189.8892,16700.0
2013-08-22 15:10:00,221.43,221.65,221.42,221.47,19100.0,189.8806,190.0692,189.872,189.9149,19100.0
2013-08-22 15:20:00,221.43,221.7,221.41,221.41,54000.0,189.8806,190.1121,189.8634,189.8634,54000.0
2013-08-22 15:30:00,221.42,221.63,221.29,221.46,41300.0,189.872,190.0521,189.7605,189.9063,41300.0
2013-08-22 15:40:00,221.44,221.54,221.41,221.5,23600.0,189.8892,189.9749,189.8634,189.9406,23600.0
2013-08-22 15:50:00,221.53,221.53,221.25,221.39,63900.0,189.9663,189.9663,189.7262,189.8463,63900.0
2013-08-23 09:30:00,222.09,222.09,221.06,221.36,65000.0,190.4465,190.4465,189.5633,189.8206,65000.0
2013-08-23 09:40:00,221.36,221.36,220.61,220.91,168200.0,189.8206,189.8206,189.1774,189.4347,168200.0
2013-08-23 09:50:00,220.92,220.92,220.36,220.72,95300.0,189.4432,189.4432,188.963,189.2717,95300.0
2013-08-23 10:00:00,220.65,220.88,220.08,220.54,241200.0,189.2117,189.4089,188.7229,189.1174,241200.0
2013-08-23 10:10:00,220.56,221.02,220.4,220.89,41600.0,189.1345,189.529,188.9973,189.4175,41600.0
2013-08-23 10:20:00,220.88,220.89,220.4,220.61,45100.0,189.4089,189.4175,188.9973,189.1774,45100.0
2013-08-23 10:30:00,220.59,221.11,220.56,220.93,24700.0,189.1603,189.6062,189.1345,189.4518,24700.0
2013-08-23 10:40:00,220.95,221.1,220.83,221.01,20100.0,189.469,189.5976,189.3661,189.5204,20100.0
2013-08-23 10:50:00,221.07,221.62,220.98,221.35,16100.0,189.5719,190.0435,189.4947,189.812,16100.0
2013-08-23 11:00:00,221.44,221.55,221.11,221.17,28900.0,189.8892,189.9835,189.6062,189.6576,28900.0
2013-08-23 11:10:00,221.1,221.45,220.99,221.31,20300.0,189.5976,189.8977,189.5033,189.7777,20300.0
2013-08-23 11:20:00,221.29,221.3,221.06,221.11,14200.0,189.7605,189.7691,189.5633,189.6062,14200.0
2013-08-23 11:30:00,221.08,221.28,221.08,221.24,7800.0,189.5805,189.752,189.5805,189.7177,7800.0
2013-08-23 11:40:00,221.25,221.48,221.21,221.4,18400.0,189.7262,189.9235,189.6919,189.8549,18400.0
2013-08-23 11:50:00,221.4,221.44,221.2,221.23,48500.0,189.8549,189.8892,189.6834,189.7091,48500.0
2013-08-23 12:00:00,221.24,221.37,221.24,221.32,125400.0,189.7177,189.8291,189.7177,189.7863,125400.0
2013-08-23 12:10:00,221.31,221.32,221.18,221.26,79700.0,189.7777,189.7863,189.6662,189.7348,79700.0
2013-08-23 12:20:00,221.23,221.35,221.15,221.24,122900.0,189.7091,189.812,189.6405,189.7177,122900.0
2013-08-23 12:30:00,221.24,221.52,221.18,221.49,55300.0,189.7177,189.9578,189.6662,189.932,55300.0
2013-08-23 12:40:00,221.49,221.49,221.26,221.32,93800.0,189.932,189.932,189.7348,189.7863,93800.0
2013-08-23 12:50:00,221.31,221.41,221.25,221.34,132200.0,189.7777,189.8634,189.7262,189.8034,132200.0
2013-08-23 13:00:00,221.29,221.32,221.13,221.21,15000.0,189.7605,189.7863,189.6233,189.6919,15000.0
2013-08-23 13:10:00,221.22,221.25,221.17,221.25,17500.0,189.7005,189.7262,189.6576,189.7262,17500.0
2013-08-23 13:20:00,221.19,221.29,221.19,221.27,30400.0,189.6748,189.7605,189.6748,189.7434,30400.0
2013-08-23 13:30:00,221.23,221.32,221.22,221.3,12800.0,189.7091,189.7863,189.7005,189.7691,12800.0
2013-08-23 13:40:00,221.3,221.34,221.21,221.22,12800.0,189.7691,189.8034,189.6919,189.7005,12800.0
2013-08-23 13:50:00,221.24,221.44,221.24,221.33,19400.0,189.7177,189.8892,189.7177,189.7948,19400.0
2013-08-23 14:00:00,221.32,221.33,221.18,221.22,11000.0,189.7863,189.7948,189.6662,189.7005,11000.0
2013-08-23 14:10:00,221.25,221.37,221.21,221.27,15100.0,189.7262,189.8291,189.6919,189.7434,15100.0
2013-08-23 14:20:00,221.3,221.33,221.27,221.3,10400.0,189.7691,189.7948,189.7434,189.7691,10400.0
2013-08-23 14:30:00,221.33,221.48,221.31,221.45,18900.0,189.7948,189.9235,189.7777,189.8977,18900.0
2013-08-23 14:40:00,221.43,221.43,221.26,221.37,17600.0,189.8806,189.8806,189.7348,189.8291,17600.0
2013-08-23 14:50:00,221.38,221.51,221.33,221.48,9700.0,189.8377,189.9492,189.7948,189.9235,9700.0
2013-08-23 15:00:00,221.49,221.5,221.42,221.47,20000.0,189.932,189.9406,189.872,189.9149,20000.0
2013-08-23 15:10:00,221.46,221.53,221.38,221.39,9700.0,189.9063,189.9663,189.8377,189.8463,9700.0
2013-08-23 15:20:00,221.41,221.65,221.4,221.65,9100.0,189.8634,190.0692,189.8549,190.0692,9100.0
2013-08-23 15:30:00,221.63,221.72,221.5,221.61,27800.0,190.0521,190.1293,189.9406,190.0349,27800.0
2013-08-23 15:40:00,221.61,221.87,221.57,221.8,37900.0,190.0349,190.2579,190.0006,190.1979,37900.0
2013-08-23 15:50:00,221.81,221.86,221.63,221.65,86000.0,190.2064,190.2493,190.0521,190.0692,86000.0
2013-08-26 09:30:00,221.93,222.2,221.44,221.86,80700.0,190.3093,190.5409,189.8892,190.2493,80700.0
2013-08-26 09:40:00,221.84,222.31,221.75,222.03,48700.0,190.2322,190.6352,190.155,190.3951,48700.0
2013-08-26 09:50:00,222.03,222.16,221.63,221.71,19500.0,190.3951,190.5066,190.0521,190.1207,19500.0
2013-08-26 10:00:00,221.73,222.39,221.67,222.29,32900.0,190.1378,190.7038,190.0864,190.6181,32900.0
2013-08-26 10:10:00,222.3,222.71,222.21,222.39,66300.0,190.6266,190.9782,190.5494,190.7038,66300.0
2013-08-26 10:20:00,222.39,222.64,222.32,222.46,26500.0,190.7038,190.9182,190.6438,190.7638,26500.0
2013-08-26 10:30:00,222.53,222.55,222.22,222.55,26100.0,190.8239,190.841,190.558,190.841,26100.0
2013-08-26 10:40:00,222.59,222.71,222.44,222.61,34700.0,190.8753,190.9782,190.7467,190.8925,34700.0
2013-08-26 10:50:00,222.65,222.88,222.55,222.85,42500.0,190.9268,191.124,190.841,191.0983,42500.0
2013-08-26 11:00:00,222.85,222.98,222.72,222.74,30500.0,191.0983,191.2097,190.9868,191.0039,30500.0
2013-08-26 11:10:00,222.77,222.98,222.69,222.76,49300.0,191.0297,191.2097,190.9611,191.0211,49300.0
2013-08-26 11:20:00,222.8,222.82,222.57,222.61,16600.0,191.0554,191.0725,190.8582,190.8925,16600.0
2013-08-26 11:30:00,222.66,222.95,222.66,222.76,28100.0,190.9353,191.184,190.9353,191.0211,28100.0
2013-08-26 11:40:00,222.76,222.8,222.6,222.71,20800.0,191.0211,191.0554,190.8839,190.9782,20800.0
2013-08-26 11:50:00,222.7,222.71,222.57,222.69,13700.0,190.9696,190.9782,190.8582,190.9611,13700.0
2013-08-26 12:00:00,222.67,222.7,222.41,222.41,18900.0,190.9439,190.9696,190.721,190.721,18900.0
2013-08-26 12:10:00,222.46,222.66,222.46,222.65,18800.0,190.7638,190.9353,190.7638,190.9268,18800.0
2013-08-26 12:20:00,222.64,222.82,222.6,222.65,28800.0,190.9182,191.0725,190.8839,190.9268,28800.0
2013-08-26 12:30:00,222.63,222.85,222.62,222.71,14700.0,190.9096,191.0983,190.901,190.9782,14700.0
2013-08-26 12:40:00,222.69,222.76,222.65,222.7,25800.0,190.9611,191.0211,190.9268,190.9696,25800.0
2013-08-26 12:50:00,222.69,222.86,222.69,222.85,41600.0,190.9611,191.1068,190.9611,191.0983,41600.0
2013-08-26 13:00:00,222.87,223.0,222.79,222.96,44100.0,191.1154,191.2269,191.0468,191.1926,44100.0
2013-08-26 13:10:00,222.97,223.0,222.86,222.87,17300.0,191.2012,191.2269,191.1068,191.1154,17300.0
2013-08-26 13:20:00,222.88,222.93,222.78,222.8,34000.0,191.124,191.1669,191.0382,191.0554,34000.0
2013-08-26 13:30:00,222.77,222.78,222.63,222.63,26700.0,191.0297,191.0382,190.9096,190.9096,26700.0
2013-08-26 13:40:00,222.65,222.65,222.54,222.58,47900.0,190.9268,190.9268,190.8324,190.8667,47900.0
2013-08-26 13:50:00,222.57,222.67,222.51,222.6,20600.0,190.8582,190.9439,190.8067,190.8839,20600.0
2013-08-26 14:00:00,222.6,222.68,222.47,222.57,24700.0,190.8839,190.9525,190.7724,190.8582,24700.0
2013-08-26 14:10:00,222.6,222.66,222.57,222.59,19500.0,190.8839,190.9353,190.8582,190.8753,19500.0
2013-08-26 14:20:00,222.62,222.7,222.59,222.64,18200.0,190.901,190.9696,190.8753,190.9182,18200.0
2013-08-26 14:30:00,222.64,222.67,222.51,222.53,13600.0,190.9182,190.9439,190.8067,190.8239,13600.0
2013-08-26 14:40:00,222.53,222.66,222.51,222.61,22400.0,190.8239,190.9353,190.8067,190.8925,22400.0
2013-08-26 14:50:00,222.62,222.77,222.62,222.75,19900.0,190.901,191.0297,190.901,191.0125,19900.0
2013-08-26 15:00:00,222.77,222.82,222.72,222.8,18600.0,191.0297,191.0725,190.9868,191.0554,18600.0
2013-08-26 15:10:00,222.79,222.79,221.78,222.04,62800.0,191.0468,191.0468,190.1807,190.4037,62800.0
2013-08-26 15:20:00,222.02,222.02,221.16,221.68,236000.0,190.3865,190.3865,189.6491,190.095,236000.0
2013-08-26 15:30:00,221.66,222.12,221.54,221.93,196200.0,190.0778,190.4723,189.9749,190.3093,196200.0
2013-08-26 15:40:00,221.95,222.2,221.75,221.86,90100.0,190.3265,190.5409,190.155,190.2493,90100.0
2013-08-26 15:50:00,221.78,221.94,221.6,221.8,277300.0,190.1807,190.3179,190.0264,190.1979,277300.0
2013-08-27 09:30:00,219.56,219.83,219.13,219.8,110900.0,188.277,188.5086,187.9083,188.4828,110900.0
2013-08-27 09:40:00,219.84,220.02,219.42,219.64,85900.0,188.5171,188.6715,188.157,188.3456,85900.0
2013-08-27 09:50:00,219.66,219.9,219.4,219.51,40200.0,188.3628,188.5686,188.1398,188.2341,40200.0
2013-08-27 10:00:00,219.4,219.82,219.18,219.31,26400.0,188.1398,188.5,187.9512,188.0626,26400.0
2013-08-27 10:10:00,219.24,219.53,219.02,219.15,36100.0,188.0026,188.2513,187.814,187.9254,36100.0
2013-08-27 10:20:00,219.15,219.23,218.7,218.75,76600.0,187.9254,187.994,187.5396,187.5824,76600.0
2013-08-27 10:30:00,218.76,219.13,218.75,219.0,52100.0,187.591,187.9083,187.5824,187.7968,52100.0
2013-08-27 10:40:00,219.05,219.19,218.82,218.88,25500.0,187.8397,187.9597,187.6425,187.6939,25500.0
2013-08-27 10:50:00,218.86,219.27,218.57,219.26,63600.0,187.6768,188.0283,187.4281,188.0198,63600.0
2013-08-27 11:00:00,219.23,219.27,218.82,218.86,45000.0,187.994,188.0283,187.6425,187.6768,45000.0
2013-08-27 11:10:00,218.93,219.19,218.74,219.15,35600.0,187.7368,187.9597,187.5739,187.9254,35600.0
2013-08-27 11:20:00,219.15,219.33,219.0,219.11,68100.0,187.9254,188.0798,187.7968,187.8911,68100.0
2013-08-27 11:30:00,219.15,219.26,218.9,219.12,52300.0,187.9254,188.0198,187.7111,187.8997,52300.0
2013-08-27 11:40:00,219.09,219.16,218.7,218.74,49800.0,187.874,187.934,187.5396,187.5739,49800.0
2013-08-27 11:50:00,218.71,218.96,218.66,218.96,47900.0,187.5481,187.7625,187.5053,187.7625,47900.0
2013-08-27 12:00:00,218.9,218.99,218.53,218.63,55000.0,187.7111,187.7882,187.3938,187.4795,55000.0
2013-08-27 12:10:00,218.63,218.71,218.41,218.49,63500.0,187.4795,187.5481,187.2909,187.3595,63500.0
2013-08-27 12:20:00,218.48,218.6,218.37,218.46,64900.0,187.3509,187.4538,187.2566,187.3338,64900.0
2013-08-27 12:30:00,218.47,218.74,218.39,218.68,43600.0,187.3423,187.5739,187.2737,187.5224,43600.0
2013-08-27 12:40:00,218.63,218.66,218.32,218.57,62400.0,187.4795,187.5053,187.2137,187.4281,62400.0
2013-08-27 12:50:00,218.57,218.67,218.39,218.42,41800.0,187.4281,187.5138,187.2737,187.2994,41800.0
2013-08-27 13:00:00,218.42,218.49,218.27,218.42,49200.0,187.2994,187.3595,187.1708,187.2994,49200.0
2013-08-27 13:10:00,218.43,218.5,218.24,218.25,60100.0,187.308,187.3681,187.1451,187.1537,60100.0
2013-08-27 13:20:00,218.26,218.26,217.88,218.0,49900.0,187.1622,187.1622,186.8364,186.9393,49900.0
2013-08-27 13:30:00,217.99,218.38,217.97,218.24,40200.0,186.9307,187.2651,186.9136,187.1451,40200.0
2013-08-27 13:40:00,218.27,218.53,218.19,218.45,27600.0,187.1708,187.3938,187.1022,187.3252,27600.0
2013-08-27 13:50:00,218.47,218.53,218.19,218.2,25400.0,187.3423,187.3938,187.1022,187.1108,25400.0
2013-08-27 14:00:00,218.13,218.17,217.98,218.0,17000.0,187.0508,187.0851,186.9221,186.9393,17000.0
2013-08-27 14:10:00,218.0,218.02,217.63,217.85,24700.0,186.9393,186.9564,186.622,186.8107,24700.0
2013-08-27 14:20:00,217.81,217.87,217.37,217.63,35200.0,186.7764,186.8278,186.3991,186.622,35200.0
2013-08-27 14:30:00,217.61,217.63,217.39,217.6,62600.0,186.6049,186.622,186.4162,186.5963,62600.0
2013-08-27 14:40:00,217.6,217.98,217.54,217.78,91700.0,186.5963,186.9221,186.5448,186.7506,91700.0
2013-08-27 14:50:00,217.78,218.0,217.63,217.77,39000.0,186.7506,186.9393,186.622,186.7421,39000.0
2013-08-27 15:00:00,217.73,218.04,217.65,217.83,22200.0,186.7078,186.9736,186.6392,186.7935,22200.0
2013-08-27 15:10:00,217.79,217.79,217.38,217.54,31400.0,186.7592,186.7592,186.4076,186.5448,31400.0
2013-08-27 15:20:00,217.49,217.71,217.31,217.57,36000.0,186.502,186.6906,186.3476,186.5706,36000.0
2013-08-27 15:30:00,217.59,217.63,217.19,217.38,153700.0,186.5877,186.622,186.2447,186.4076,153700.0
2013-08-27 15:40:00,217.34,217.73,217.29,217.69,59400.0,186.3733,186.7078,186.3305,186.6735,59400.0
2013-08-27 15:50:00,217.67,217.68,217.21,217.23,167400.0,186.6563,186.6649,186.2619,186.279,167400.0
2013-08-28 09:30:00,217.14,217.82,216.88,217.8,96600.0,186.2018,186.7849,185.9789,186.7678,96600.0
2013-08-28 09:40:00,217.85,218.07,217.63,217.84,36300.0,186.8107,186.9993,186.622,186.8021,36300.0
2013-08-28 09:50:00,217.84,218.05,217.4,217.4,25100.0,186.8021,186.9822,186.4248,186.4248,25100.0
2013-08-28 10:00:00,217.49,217.81,217.26,217.45,38400.0,186.502,186.7764,186.3047,186.4677,38400.0
2013-08-28 10:10:00,217.4,218.24,217.4,218.24,36000.0,186.4248,187.1451,186.4248,187.1451,36000.0
2013-08-28 10:20:00,218.24,218.24,217.82,218.07,35000.0,187.1451,187.1451,186.7849,186.9993,35000.0
2013-08-28 10:30:00,218.01,218.43,217.85,218.24,37100.0,186.9479,187.308,186.8107,187.1451,37100.0
2013-08-28 10:40:00,218.28,218.28,217.9,218.0,31300.0,187.1794,187.1794,186.8535,186.9393,31300.0
2013-08-28 10:50:00,217.98,218.35,217.96,218.3,22200.0,186.9221,187.2394,186.905,187.1965,22200.0
2013-08-28 11:00:00,218.3,218.37,218.12,218.19,36000.0,187.1965,187.2566,187.0422,187.1022,36000.0
2013-08-28 11:10:00,218.29,218.48,218.12,218.13,22800.0,187.188,187.3509,187.0422,187.0508,22800.0
2013-08-28 11:20:00,218.17,218.5,218.16,218.16,23500.0,187.0851,187.3681,187.0765,187.0765,23500.0
2013-08-28 11:30:00,218.16,218.24,217.95,218.1,61200.0,187.0765,187.1451,186.8964,187.025,61200.0
2013-08-28 11:40:00,218.09,218.31,218.08,218.18,43800.0,187.0165,187.2051,187.0079,187.0936,43800.0
2013-08-28 11:50:00,218.2,218.58,218.15,218.58,21200.0,187.1108,187.4367,187.0679,187.4367,21200.0
2013-08-28 12:00:00,218.55,218.57,218.28,218.35,20900.0,187.4109,187.4281,187.1794,187.2394,20900.0
2013-08-28 12:10:00,218.32,218.4,218.23,218.3,25100.0,187.2137,187.2823,187.1365,187.1965,25100.0
2013-08-28 12:20:00,218.36,218.63,218.34,218.59,20200.0,187.248,187.4795,187.2308,187.4452,20200.0
2013-08-28 12:30:00,218.59,218.65,218.47,218.58,15600.0,187.4452,187.4967,187.3423,187.4367,15600.0
2013-08-28 12:40:00,218.59,218.61,218.44,218.53,22400.0,187.4452,187.4624,187.3166,187.3938,22400.0
2013-08-28 12:50:00,218.55,218.72,218.55,218.56,19000.0,187.4109,187.5567,187.4109,187.4195,19000.0
2013-08-28 13:00:00,218.57,218.72,218.57,218.6,34000.0,187.4281,187.5567,187.4281,187.4538,34000.0
2013-08-28 13:10:00,218.6,218.61,218.43,218.53,19600.0,187.4538,187.4624,187.308,187.3938,19600.0
2013-08-28 13:20:00,218.54,218.73,218.44,218.71,24400.0,187.4024,187.5653,187.3166,187.5481,24400.0
2013-08-28 13:30:00,218.73,218.75,218.5,218.59,20600.0,187.5653,187.5824,187.3681,187.4452,20600.0
2013-08-28 13:40:00,218.61,218.65,218.53,218.63,16100.0,187.4624,187.4967,187.3938,187.4795,16100.0
2013-08-28 13:50:00,218.65,218.72,218.46,218.69,21200.0,187.4967,187.5567,187.3338,187.531,21200.0
2013-08-28 14:00:00,218.67,218.71,218.3,218.3,20300.0,187.5138,187.5481,187.1965,187.1965,20300.0
2013-08-28 14:10:00,218.3,218.32,218.05,218.14,33400.0,187.1965,187.2137,186.9822,187.0593,33400.0
2013-08-28 14:20:00,218.11,218.32,218.1,218.22,19400.0,187.0336,187.2137,187.025,187.1279,19400.0
2013-08-28 14:30:00,218.22,218.27,217.9,217.93,32000.0,187.1279,187.1708,186.8535,186.8793,32000.0
2013-08-28 14:40:00,217.93,218.06,217.71,218.06,27700.0,186.8793,186.9907,186.6906,186.9907,27700.0
2013-08-28 14:50:00,218.06,218.17,217.97,218.01,21200.0,186.9907,187.0851,186.9136,186.9479,21200.0
2013-08-28 15:00:00,218.03,218.37,217.97,218.35,36500.0,186.965,187.2566,186.9136,187.2394,36500.0
2013-08-28 15:10:00,218.4,218.47,218.19,218.2,29000.0,187.2823,187.3423,187.1022,187.1108,29000.0
2013-08-28 15:20:00,218.21,218.46,218.21,218.28,26500.0,187.1194,187.3338,187.1194,187.1794,26500.0
2013-08-28 15:30:00,218.29,218.46,218.15,218.16,65700.0,187.188,187.3338,187.0679,187.0765,65700.0
2013-08-28 15:40:00,218.21,218.27,218.0,218.04,46200.0,187.1194,187.1708,186.9393,186.9736,46200.0
2013-08-28 15:50:00,218.03,218.11,217.76,217.94,175500.0,186.965,187.0336,186.7335,186.8878,175500.0
2013-08-29 09:30:00,217.42,218.1,217.32,218.1,76400.0,186.4419,187.025,186.3562,187.025,76400.0
2013-08-29 09:40:00,218.2,218.56,218.08,218.32,29600.0,187.1108,187.4195,187.0079,187.2137,29600.0
2013-08-29 09:50:00,218.29,218.97,218.29,218.61,34000.0,187.188,187.7711,187.188,187.4624,34000.0
2013-08-29 10:00:00,218.62,218.96,218.48,218.96,18900.0,187.471,187.7625,187.3509,187.7625,18900.0
2013-08-29 10:10:00,218.98,219.36,218.79,219.12,33100.0,187.7797,188.1055,187.6167,187.8997,33100.0
2013-08-29 10:20:00,219.17,219.2,218.79,218.79,11000.0,187.9426,187.9683,187.6167,187.6167,11000.0
2013-08-29 10:30:00,218.8,219.43,218.8,219.38,26700.0,187.6253,188.1655,187.6253,188.1227,26700.0
2013-08-29 10:40:00,219.46,219.84,219.36,219.37,36400.0,188.1913,188.5171,188.1055,188.1141,36400.0
2013-08-29 10:50:00,219.37,219.66,219.34,219.47,11900.0,188.1141,188.3628,188.0884,188.1998,11900.0
2013-08-29 11:00:00,219.51,219.59,219.36,219.39,35400.0,188.2341,188.3027,188.1055,188.1312,35400.0
2013-08-29 11:10:00,219.42,219.55,219.37,219.42,24700.0,188.157,188.2684,188.1141,188.157,24700.0
2013-08-29 11:20:00,219.44,219.73,219.43,219.64,19400.0,188.1741,188.4228,188.1655,188.3456,19400.0
2013-08-29 11:30:00,219.68,219.73,219.49,219.62,11900.0,188.3799,188.4228,188.217,188.3285,11900.0
2013-08-29 11:40:00,219.64,219.8,219.59,219.59,18600.0,188.3456,188.4828,188.3027,188.3027,18600.0
2013-08-29 11:50:00,219.66,219.73,219.55,219.66,9100.0,188.3628,188.4228,188.2684,188.3628,9100.0
2013-08-29 12:00:00,219.69,219.74,219.53,219.58,16400.0,188.3885,188.4314,188.2513,188.2942,16400.0
2013-08-29 12:10:00,219.55,219.55,219.28,219.44,18500.0,188.2684,188.2684,188.0369,188.1741,18500.0
2013-08-29 12:20:00,219.4,219.49,219.3,219.41,15000.0,188.1398,188.217,188.0541,188.1484,15000.0
2013-08-29 12:30:00,219.4,219.45,219.07,219.15,17200.0,188.1398,188.1827,187.8568,187.9254,17200.0
2013-08-29 12:40:00,219.16,219.21,219.04,219.12,10100.0,187.934,187.9769,187.8311,187.8997,10100.0
2013-08-29 12:50:00,219.1,219.2,219.09,219.17,7400.0,187.8826,187.9683,187.874,187.9426,7400.0
2013-08-29 13:00:00,219.2,219.44,219.15,219.37,6600.0,187.9683,188.1741,187.9254,188.1141,6600.0
2013-08-29 13:10:00,219.38,219.45,219.15,219.18,6300.0,188.1227,188.1827,187.9254,187.9512,6300.0
2013-08-29 13:20:00,219.21,219.21,218.78,218.95,11800.0,187.9769,187.9769,187.6082,187.7539,11800.0
2013-08-29 13:30:00,218.89,218.9,218.66,218.79,11400.0,187.7025,187.7111,187.5053,187.6167,11400.0
2013-08-29 13:40:00,218.74,219.01,218.74,218.95,12300.0,187.5739,187.8054,187.5739,187.7539,12300.0
2013-08-29 13:50:00,218.95,219.01,218.67,218.76,8600.0,187.7539,187.8054,187.5138,187.591,8600.0
2013-08-29 14:00:00,218.77,219.18,218.7,219.09,18000.0,187.5996,187.9512,187.5396,187.874,18000.0
2013-08-29 14:10:00,219.2,219.21,218.87,218.93,13000.0,187.9683,187.9769,187.6853,187.7368,13000.0
2013-08-29 14:20:00,218.98,219.23,218.96,219.07,13800.0,187.7797,187.994,187.7625,187.8568,13800.0
2013-08-29 14:30:00,219.09,219.34,219.09,219.12,15900.0,187.874,188.0884,187.874,187.8997,15900.0
2013-08-29 14:40:00,219.15,219.28,219.14,219.25,13400.0,187.9254,188.0369,187.9169,188.0112,13400.0
2013-08-29 14:50:00,219.26,219.27,219.16,219.2,6000.0,188.0198,188.0283,187.934,187.9683,6000.0
2013-08-29 15:00:00,219.23,219.23,218.95,219.03,19900.0,187.994,187.994,187.7539,187.8225,19900.0
2013-08-29 15:10:00,219.12,219.3,219.02,219.11,21500.0,187.8997,188.0541,187.814,187.8911,21500.0
2013-08-29 15:20:00,219.11,219.14,218.79,218.8,16400.0,187.8911,187.9169,187.6167,187.6253,16400.0
2013-08-29 15:30:00,218.82,218.82,218.46,218.69,61000.0,187.6425,187.6425,187.3338,187.531,61000.0
2013-08-29 15:40:00,218.68,218.88,218.63,218.78,104100.0,187.5224,187.6939,187.4795,187.6082,104100.0
2013-08-29 15:50:00,218.76,218.95,218.73,218.83,76900.0,187.591,187.7539,187.5653,187.651,76900.0
2013-08-30 09:30:00,219.02,219.05,218.3,218.44,54600.0,187.814,187.8397,187.1965,187.3166,54600.0
2013-08-30 09:40:00,218.51,218.57,218.0,218.11,25500.0,187.3766,187.4281,186.9393,187.0336,25500.0
2013-08-30 09:50:00,218.22,218.5,217.99,218.26,14100.0,187.1279,187.3681,186.9307,187.1622,14100.0
2013-08-30 10:00:00,218.12,218.12,217.6,217.81,13000.0,187.0422,187.0422,186.5963,186.7764,13000.0
2013-08-30 10:10:00,217.63,217.95,217.42,217.93,27500.0,186.622,186.8964,186.4419,186.8793,27500.0
2013-08-30 10:20:00,217.88,217.98,217.65,217.72,16100.0,186.8364,186.9221,186.6392,186.6992,16100.0
2013-08-30 10:30:00,217.63,217.87,217.5,217.53,21500.0,186.622,186.8278,186.5105,186.5363,21500.0
2013-08-30 10:40:00,217.46,217.46,217.02,217.31,27000.0,186.4762,186.4762,186.0989,186.3476,27000.0
2013-08-30 10:50:00,217.22,217.22,217.01,217.02,37500.0,186.2704,186.2704,186.0903,186.0989,37500.0
2013-08-30 11:00:00,217.0,217.28,216.94,217.23,12900.0,186.0818,186.3219,186.0303,186.279,12900.0
2013-08-30 11:10:00,217.24,217.4,217.2,217.25,16900.0,186.2876,186.4248,186.2533,186.2962,16900.0
2013-08-30 11:20:00,217.17,217.19,216.98,217.01,12600.0,186.2275,186.2447,186.0646,186.0903,12600.0
2013-08-30 11:30:00,216.95,217.16,216.8,216.8,22500.0,186.0389,186.219,185.9103,185.9103,22500.0
2013-08-30 11:40:00,216.89,216.89,216.5,216.75,23000.0,185.9874,185.9874,185.653,185.8674,23000.0
2013-08-30 11:50:00,216.76,216.82,216.53,216.6,8200.0,185.876,185.9274,185.6787,185.7388,8200.0
2013-08-30 12:00:00,216.53,216.91,216.53,216.82,4000.0,185.6787,186.0046,185.6787,185.9274,4000.0
2013-08-30 12:10:00,216.78,217.11,216.78,217.07,10400.0,185.8931,186.1761,185.8931,186.1418,10400.0
2013-08-30 12:20:00,217.03,217.03,216.75,216.79,4600.0,186.1075,186.1075,185.8674,185.9017,4600.0
2013-08-30 12:30:00,216.87,216.87,216.51,216.6,10200.0,185.9703,185.9703,185.6616,185.7388,10200.0
2013-08-30 12:40:00,216.53,216.68,216.52,216.68,15600.0,185.6787,185.8074,185.6702,185.8074,15600.0
2013-08-30 12:50:00,216.63,216.85,216.5,216.77,15400.0,185.7645,185.9531,185.653,185.8845,15400.0
2013-08-30 13:00:00,216.74,216.83,215.94,215.94,29800.0,185.8588,185.936,185.1728,185.1728,29800.0
2013-08-30 13:10:00,215.87,217.05,215.87,216.54,80300.0,185.1128,186.1246,185.1128,185.6873,80300.0
2013-08-30 13:20:00,216.57,216.6,216.24,216.51,30300.0,185.713,185.7388,185.4301,185.6616,30300.0
2013-08-30 13:30:00,216.51,216.54,216.24,216.25,15400.0,185.6616,185.6873,185.4301,185.4386,15400.0
2013-08-30 13:40:00,216.18,216.64,216.11,216.56,13400.0,185.3786,185.7731,185.3186,185.7045,13400.0
2013-08-30 13:50:00,216.5,216.5,216.16,216.18,7200.0,185.653,185.653,185.3615,185.3786,7200.0
2013-08-30 14:00:00,216.15,216.31,215.99,216.1,8700.0,185.3529,185.4901,185.2157,185.31,8700.0
2013-08-30 14:10:00,216.11,216.17,215.99,216.03,5200.0,185.3186,185.37,185.2157,185.25,5200.0
2013-08-30 14:20:00,216.02,216.1,215.87,215.89,9400.0,185.2414,185.31,185.1128,185.1299,9400.0
2013-08-30 14:30:00,215.85,216.03,215.85,215.89,52800.0,185.0956,185.25,185.0956,185.1299,52800.0
2013-08-30 14:40:00,215.87,215.88,215.67,215.84,93700.0,185.1128,185.1213,184.9413,185.087,93700.0
2013-08-30 14:50:00,215.92,216.08,215.79,215.89,65600.0,185.1557,185.2929,185.0442,185.1299,65600.0
2013-08-30 15:00:00,215.86,216.12,215.74,215.82,88500.0,185.1042,185.3272,185.0013,185.0699,88500.0
2013-08-30 15:10:00,215.77,216.16,215.71,216.13,89100.0,185.027,185.3615,184.9756,185.3357,89100.0
2013-08-30 15:20:00,216.12,216.16,215.8,216.04,93800.0,185.3272,185.3615,185.0527,185.2586,93800.0
2013-08-30 15:30:00,215.99,215.99,215.74,215.81,125300.0,185.2157,185.2157,185.0013,185.0613,125300.0
2013-08-30 15:40:00,215.8,215.83,215.49,215.63,166900.0,185.0527,185.0785,184.7869,184.907,166900.0
2013-08-30 15:50:00,215.6,215.78,215.27,215.53,153900.0,184.8812,185.0356,184.5983,184.8212,153900.0
2013-09-03 09:30:00,218.6,218.95,218.08,218.4,1122700.0,187.4538,187.7539,187.0079,187.2823,1122700.0
2013-09-03 09:40:00,218.38,218.71,217.66,217.81,694700.0,187.2651,187.5481,186.6477,186.7764,694700.0
2013-09-03 09:50:00,217.81,217.96,216.77,217.11,926600.0,186.7764,186.905,185.8845,186.1761,926600.0
2013-09-03 10:00:00,217.0,217.4,216.51,216.58,700500.0,186.0818,186.4248,185.6616,185.7216,700500.0
2013-09-03 10:10:00,216.6,216.84,215.79,215.93,440000.0,185.7388,185.9446,185.0442,185.1642,440000.0
2013-09-03 10:20:00,215.97,215.97,215.39,215.58,482200.0,185.1985,185.1985,184.7012,184.8641,482200.0
2013-09-03 10:30:00,215.58,216.52,215.39,216.5,524300.0,184.8641,185.6702,184.7012,185.653,524300.0
2013-09-03 10:40:00,216.5,217.09,216.42,217.09,394500.0,185.653,186.1589,185.5844,186.1589,394500.0
2013-09-03 10:50:00,217.09,217.19,216.92,217.07,117300.0,186.1589,186.2447,186.0132,186.1418,117300.0
2013-09-03 11:00:00,217.06,217.28,216.93,217.07,100700.0,186.1332,186.3219,186.0217,186.1418,100700.0
2013-09-03 11:10:00,217.05,217.15,216.33,216.36,173900.0,186.1246,186.2104,185.5072,185.533,173900.0
2013-09-03 11:20:00,216.34,216.34,215.64,215.72,215400.0,185.5158,185.5158,184.9155,184.9841,215400.0
2013-09-03 11:30:00,215.71,216.1,215.64,216.1,192500.0,184.9756,185.31,184.9155,185.31,192500.0
2013-09-03 11:40:00,216.08,216.15,215.66,216.15,225300.0,185.2929,185.3529,184.9327,185.3529,225300.0
2013-09-03 11:50:00,216.17,216.18,215.65,215.71,194400.0,185.37,185.3786,184.9241,184.9756,194400.0
2013-09-03 12:00:00,215.69,215.91,215.57,215.8,125900.0,184.9584,185.1471,184.8555,185.0527,125900.0
2013-09-03 12:10:00,215.85,215.94,215.54,215.54,89600.0,185.0956,185.1728,184.8298,184.8298,89600.0
2013-09-03 12:20:00,215.56,215.93,215.51,215.85,91300.0,184.8469,185.1642,184.8041,185.0956,91300.0
2013-09-03 12:30:00,215.89,215.89,215.61,215.68,121100.0,185.1299,185.1299,184.8898,184.9498,121100.0
2013-09-03 12:40:00,215.67,215.67,215.3,215.37,201900.0,184.9413,184.9413,184.624,184.684,201900.0
2013-09-03 12:50:00,215.43,215.51,215.26,215.3,151700.0,184.7355,184.8041,184.5897,184.624,151700.0
2013-09-03 13:00:00,215.27,215.28,215.01,215.21,175500.0,184.5983,184.6068,184.3753,184.5468,175500.0
2013-09-03 13:10:00,215.22,215.46,214.85,214.85,211200.0,184.5554,184.7612,184.2381,184.2381,211200.0
2013-09-03 13:20:00,214.86,215.17,214.83,215.15,200500.0,184.2467,184.5125,184.221,184.4954,200500.0
2013-09-03 13:30:00,215.17,215.21,214.87,214.89,243700.0,184.5125,184.5468,184.2553,184.2724,243700.0
2013-09-03 13:40:00,214.89,215.0,214.2,214.2,212500.0,184.2724,184.3667,183.6807,183.6807,212500.0
2013-09-03 13:50:00,214.2,214.37,213.94,214.07,445700.0,183.6807,183.8265,183.4578,183.5692,445700.0
2013-09-03 14:00:00,214.07,214.42,214.04,214.29,191500.0,183.5692,183.8694,183.5435,183.7579,191500.0
2013-09-03 14:10:00,214.29,214.57,214.11,214.14,287900.0,183.7579,183.998,183.6035,183.6293,287900.0
2013-09-03 14:20:00,214.13,214.14,213.54,213.93,184900.0,183.6207,183.6293,183.1148,183.4492,184900.0
2013-09-03 14:30:00,213.89,213.93,213.44,213.55,178300.0,183.4149,183.4492,183.029,183.1233,178300.0
2013-09-03 14:40:00,213.5,213.67,213.21,213.6,175900.0,183.0805,183.2262,182.8318,183.1662,175900.0
2013-09-03 14:50:00,213.61,214.39,213.46,214.38,221400.0,183.1748,183.8436,183.0462,183.8351,221400.0
2013-09-03 15:00:00,214.38,215.26,214.35,215.19,262700.0,183.8351,184.5897,183.8093,184.5297,262700.0
2013-09-03 15:10:00,215.2,215.26,214.87,214.88,212200.0,184.5382,184.5897,184.2553,184.2638,212200.0
2013-09-03 15:20:00,214.88,215.05,214.81,214.97,221300.0,184.2638,184.4096,184.2038,184.341,221300.0
2013-09-03 15:30:00,215.0,215.63,215.0,215.63,307100.0,184.3667,184.907,184.3667,184.907,307100.0
2013-09-03 15:40:00,215.62,215.79,214.74,214.98,729400.0,184.8984,185.0442,184.1438,184.3496,729400.0
2013-09-03 15:50:00,215.0,215.47,214.86,215.44,1475500.0,184.3667,184.7698,184.2467,184.744,1475500.0
2013-09-04 09:30:00,215.55,215.61,214.64,215.0,103900.0,184.8384,184.8898,184.058,184.3667,103900.0
2013-09-04 09:40:00,214.99,215.77,214.99,215.74,61100.0,184.3582,185.027,184.3582,185.0013,61100.0
2013-09-04 09:50:00,215.76,216.03,215.64,215.66,72500.0,185.0184,185.25,184.9155,184.9327,72500.0
2013-09-04 10:00:00,215.7,216.55,215.7,216.46,68800.0,184.967,185.6959,184.967,185.6187,68800.0
2013-09-04 10:10:00,216.43,216.72,216.43,216.45,42700.0,185.593,185.8417,185.593,185.6101,42700.0
2013-09-04 10:20:00,216.48,216.79,216.43,216.77,39000.0,185.6359,185.9017,185.593,185.8845,39000.0
2013-09-04 10:30:00,216.78,216.78,216.41,216.74,62800.0,185.8931,185.8931,185.5758,185.8588,62800.0
2013-09-04 10:40:00,216.76,216.88,216.65,216.8,38200.0,185.876,185.9789,185.7816,185.9103,38200.0
2013-09-04 10:50:00,216.79,216.99,216.7,216.82,40900.0,185.9017,186.0732,185.8245,185.9274,40900.0
2013-09-04 11:00:00,216.84,217.17,216.78,217.09,42900.0,185.9446,186.2275,185.8931,186.1589,42900.0
2013-09-04 11:10:00,217.13,217.16,216.82,216.89,42700.0,186.1932,186.219,185.9274,185.9874,42700.0
2013-09-04 11:20:00,216.89,216.9,216.74,216.88,36300.0,185.9874,185.996,185.8588,185.9789,36300.0
2013-09-04 11:30:00,216.9,217.08,216.9,217.07,32700.0,185.996,186.1504,185.996,186.1418,32700.0
2013-09-04 11:40:00,217.09,217.28,217.06,217.2,44600.0,186.1589,186.3219,186.1332,186.2533,44600.0
2013-09-04 11:50:00,217.22,217.53,217.22,217.51,47400.0,186.2704,186.5363,186.2704,186.5191,47400.0
2013-09-04 12:00:00,217.51,217.53,217.31,217.47,32700.0,186.5191,186.5363,186.3476,186.4848,32700.0
2013-09-04 12:10:00,217.48,217.61,217.33,217.43,27300.0,186.4934,186.6049,186.3648,186.4505,27300.0
2013-09-04 12:20:00,217.43,217.43,217.25,217.34,30300.0,186.4505,186.4505,186.2962,186.3733,30300.0
2013-09-04 12:30:00,217.35,217.53,217.35,217.53,30400.0,186.3819,186.5363,186.3819,186.5363,30400.0
2013-09-04 12:40:00,217.53,217.53,217.21,217.3,25800.0,186.5363,186.5363,186.2619,186.339,25800.0
2013-09-04 12:50:00,217.34,217.34,217.15,217.26,26000.0,186.3733,186.3733,186.2104,186.3047,26000.0
2013-09-04 13:00:00,217.23,217.35,217.22,217.31,18300.0,186.279,186.3819,186.2704,186.3476,18300.0
2013-09-04 13:10:00,217.33,217.59,217.28,217.52,45700.0,186.3648,186.5877,186.3219,186.5277,45700.0
2013-09-04 13:20:00,217.51,217.61,217.49,217.53,29600.0,186.5191,186.6049,186.502,186.5363,29600.0
2013-09-04 13:30:00,217.55,217.62,217.37,217.43,64800.0,186.5534,186.6134,186.3991,186.4505,64800.0
2013-09-04 13:40:00,217.4,217.57,217.4,217.42,23500.0,186.4248,186.5706,186.4248,186.4419,23500.0
2013-09-04 13:50:00,217.44,217.46,217.23,217.32,20200.0,186.4591,186.4762,186.279,186.3562,20200.0
2013-09-04 14:00:00,217.32,217.55,217.27,217.28,104400.0,186.3562,186.5534,186.3133,186.3219,104400.0
2013-09-04 14:10:00,217.27,217.53,217.23,217.49,113800.0,186.3133,186.5363,186.279,186.502,113800.0
2013-09-04 14:20:00,217.52,217.6,217.49,217.53,47900.0,186.5277,186.5963,186.502,186.5363,47900.0
2013-09-04 14:30:00,217.52,217.59,217.47,217.59,138700.0,186.5277,186.5877,186.4848,186.5877,138700.0
2013-09-04 14:40:00,217.55,217.72,217.55,217.68,111300.0,186.5534,186.6992,186.5534,186.6649,111300.0
2013-09-04 14:50:00,217.64,217.82,217.59,217.71,77600.0,186.6306,186.7849,186.5877,186.6906,77600.0
2013-09-04 15:00:00,217.7,217.75,217.55,217.7,74300.0,186.682,186.7249,186.5534,186.682,74300.0
2013-09-04 15:10:00,217.7,217.91,217.61,217.88,79100.0,186.682,186.8621,186.6049,186.8364,79100.0
2013-09-04 15:20:00,217.85,217.89,217.36,217.54,97200.0,186.8107,186.845,186.3905,186.5448,97200.0
2013-09-04 15:30:00,217.54,217.65,217.24,217.26,98100.0,186.5448,186.6392,186.2876,186.3047,98100.0
2013-09-04 15:40:00,217.26,217.79,217.2,217.74,107400.0,186.3047,186.7592,186.2533,186.7163,107400.0
2013-09-04 15:50:00,217.74,217.77,217.52,217.67,224600.0,186.7163,186.7421,186.5277,186.6563,224600.0
2013-09-05 09:30:00,217.75,218.38,217.56,218.26,56000.0,186.7249,187.2651,186.562,187.1622,56000.0
2013-09-05 09:40:00,218.33,218.55,218.0,218.37,54100.0,187.2223,187.4109,186.9393,187.2566,54100.0
2013-09-05 09:50:00,218.41,218.56,218.15,218.46,51200.0,187.2909,187.4195,187.0679,187.3338,51200.0
2013-09-05 10:00:00,218.51,218.58,218.09,218.33,26300.0,187.3766,187.4367,187.0165,187.2223,26300.0
2013-09-05 10:10:00,218.35,218.7,218.26,218.58,30600.0,187.2394,187.5396,187.1622,187.4367,30600.0
2013-09-05 10:20:00,218.61,218.66,218.27,218.57,37500.0,187.4624,187.5053,187.1708,187.4281,37500.0
2013-09-05 10:30:00,218.55,218.57,217.95,218.15,52200.0,187.4109,187.4281,186.8964,187.0679,52200.0
2013-09-05 10:40:00,218.13,218.24,217.89,218.0,27700.0,187.0508,187.1451,186.845,186.9393,27700.0
2013-09-05 10:50:00,218.03,218.33,218.0,218.0,111000.0,186.965,187.2223,186.9393,186.9393,111000.0
2013-09-05 11:00:00,218.03,218.32,217.98,218.29,22500.0,186.965,187.2137,186.9221,187.188,22500.0
2013-09-05 11:10:00,218.42,218.51,218.35,218.42,21700.0,187.2994,187.3766,187.2394,187.2994,21700.0
2013-09-05 11:20:00,218.42,218.59,218.23,218.4,30100.0,187.2994,187.4452,187.1365,187.2823,30100.0
2013-09-05 11:30:00,218.45,218.66,218.43,218.52,25800.0,187.3252,187.5053,187.308,187.3852,25800.0
2013-09-05 11:40:00,218.48,218.72,218.48,218.69,14800.0,187.3509,187.5567,187.3509,187.531,14800.0
2013-09-05 11:50:00,218.69,218.72,218.55,218.72,16600.0,187.531,187.5567,187.4109,187.5567,16600.0
2013-09-05 12:00:00,218.64,218.7,218.5,218.59,27900.0,187.4881,187.5396,187.3681,187.4452,27900.0
2013-09-05 12:10:00,218.59,218.6,218.4,218.44,12800.0,187.4452,187.4538,187.2823,187.3166,12800.0
2013-09-05 12:20:00,218.46,218.54,218.4,218.48,9600.0,187.3338,187.4024,187.2823,187.3509,9600.0
2013-09-05 12:30:00,218.43,218.51,218.4,218.51,15500.0,187.308,187.3766,187.2823,187.3766,15500.0
2013-09-05 12:40:00,218.5,218.64,218.5,218.61,16400.0,187.3681,187.4881,187.3681,187.4624,16400.0
2013-09-05 12:50:00,218.56,218.7,218.56,218.56,11200.0,187.4195,187.5396,187.4195,187.4195,11200.0
2013-09-05 13:00:00,218.57,218.61,218.46,218.48,19800.0,187.4281,187.4624,187.3338,187.3509,19800.0
2013-09-05 13:10:00,218.44,218.44,218.26,218.43,13700.0,187.3166,187.3166,187.1622,187.308,13700.0
2013-09-05 13:20:00,218.45,218.67,218.42,218.59,33200.0,187.3252,187.5138,187.2994,187.4452,33200.0
2013-09-05 13:30:00,218.59,218.66,218.52,218.63,10100.0,187.4452,187.5053,187.3852,187.4795,10100.0
2013-09-05 13:40:00,218.62,218.89,218.59,218.77,18100.0,187.471,187.7025,187.4452,187.5996,18100.0
2013-09-05 13:50:00,218.76,218.83,218.44,218.49,21600.0,187.591,187.651,187.3166,187.3595,21600.0
2013-09-05 14:00:00,218.41,218.66,218.41,218.66,20700.0,187.2909,187.5053,187.2909,187.5053,20700.0
2013-09-05 14:10:00,218.62,218.76,218.59,218.65,11800.0,187.471,187.591,187.4452,187.4967,11800.0
2013-09-05 14:20:00,218.66,218.66,218.44,218.54,11000.0,187.5053,187.5053,187.3166,187.4024,11000.0
2013-09-05 14:30:00,218.64,218.75,218.61,218.71,7000.0,187.4881,187.5824,187.4624,187.5481,7000.0
2013-09-05 14:40:00,218.75,218.76,218.55,218.63,8100.0,187.5824,187.591,187.4109,187.4795,8100.0
2013-09-05 14:50:00,218.61,218.87,218.58,218.71,54400.0,187.4624,187.6853,187.4367,187.5481,54400.0
2013-09-05 15:00:00,218.72,218.73,218.56,218.58,34300.0,187.5567,187.5653,187.4195,187.4367,34300.0
2013-09-05 15:10:00,218.58,218.67,218.48,218.6,34300.0,187.4367,187.5138,187.3509,187.4538,34300.0
2013-09-05 15:20:00,218.58,218.62,218.48,218.55,34700.0,187.4367,187.471,187.3509,187.4109,34700.0
2013-09-05 15:30:00,218.55,218.58,218.39,218.46,33200.0,187.4109,187.4367,187.2737,187.3338,33200.0
2013-09-05 15:40:00,218.46,218.56,217.66,218.41,640500.0,187.3338,187.4195,186.6477,187.2909,640500.0
2013-09-05 15:50:00,218.41,218.42,217.95,218.06,331400.0,187.2909,187.2994,186.8964,186.9907,331400.0
2013-09-06 09:30:00,219.04,219.39,218.67,218.78,65200.0,187.8311,188.1312,187.5138,187.6082,65200.0
2013-09-06 09:40:00,218.77,218.77,216.54,217.35,289200.0,187.5996,187.5996,185.6873,186.3819,289200.0
2013-09-06 09:50:00,217.37,217.5,217.05,217.26,247200.0,186.3991,186.5105,186.1246,186.3047,247200.0
2013-09-06 10:00:00,217.31,217.31,216.01,217.02,68600.0,186.3476,186.3476,185.2328,186.0989,68600.0
2013-09-06 10:10:00,217.01,217.78,216.82,217.59,57900.0,186.0903,186.7506,185.9274,186.5877,57900.0
2013-09-06 10:20:00,217.58,218.02,217.53,218.0,17500.0,186.5791,186.9564,186.5363,186.9393,17500.0
2013-09-06 10:30:00,218.04,218.3,218.04,218.12,18500.0,186.9736,187.1965,186.9736,187.0422,18500.0
2013-09-06 10:40:00,218.15,219.1,218.15,218.92,72300.0,187.0679,187.8826,187.0679,187.7282,72300.0
2013-09-06 10:50:00,218.95,219.31,218.77,219.2,34000.0,187.7539,188.0626,187.5996,187.9683,34000.0
2013-09-06 11:00:00,219.22,219.46,219.15,219.17,107100.0,187.9855,188.1913,187.9254,187.9426,107100.0
2013-09-06 11:10:00,219.19,219.46,219.04,219.06,19900.0,187.9597,188.1913,187.8311,187.8483,19900.0
2013-09-06 11:20:00,219.08,219.37,219.08,219.2,17100.0,187.8654,188.1141,187.8654,187.9683,17100.0
2013-09-06 11:30:00,219.23,219.43,219.19,219.37,16300.0,187.994,188.1655,187.9597,188.1141,16300.0
2013-09-06 11:40:00,219.33,219.43,219.22,219.35,18000.0,188.0798,188.1655,187.9855,188.0969,18000.0
2013-09-06 11:50:00,219.33,219.38,219.13,219.32,11600.0,188.0798,188.1227,187.9083,188.0712,11600.0
2013-09-06 12:00:00,219.27,219.48,219.22,219.32,41800.0,188.0283,188.2084,187.9855,188.0712,41800.0
2013-09-06 12:10:00,219.31,219.41,219.3,219.35,33000.0,188.0626,188.1484,188.0541,188.0969,33000.0
2013-09-06 12:20:00,219.37,219.37,219.14,219.25,77900.0,188.1141,188.1141,187.9169,188.0112,77900.0
2013-09-06 12:30:00,219.22,219.29,219.08,219.13,22800.0,187.9855,188.0455,187.8654,187.9083,22800.0
2013-09-06 12:40:00,219.12,219.14,218.94,219.12,26100.0,187.8997,187.9169,187.7454,187.8997,26100.0
2013-09-06 12:50:00,219.07,219.31,219.06,219.26,13600.0,187.8568,188.0626,187.8483,188.0198,13600.0
2013-09-06 13:00:00,219.27,219.42,219.27,219.38,22800.0,188.0283,188.157,188.0283,188.1227,22800.0
2013-09-06 13:10:00,219.35,219.44,219.2,219.42,16500.0,188.0969,188.1741,187.9683,188.157,16500.0
2013-09-06 13:20:00,219.46,219.46,219.2,219.27,10500.0,188.1913,188.1913,187.9683,188.0283,10500.0
2013-09-06 13:30:00,219.21,219.39,219.2,219.3,21600.0,187.9769,188.1312,187.9683,188.0541,21600.0
2013-09-06 13:40:00,219.27,219.6,219.25,219.6,20200.0,188.0283,188.3113,188.0112,188.3113,20200.0
2013-09-06 13:50:00,219.6,219.82,219.6,219.6,23700.0,188.3113,188.5,188.3113,188.3113,23700.0
2013-09-06 14:00:00,219.64,219.81,219.62,219.69,7800.0,188.3456,188.4914,188.3285,188.3885,7800.0
2013-09-06 14:10:00,219.71,219.73,219.53,219.66,11200.0,188.4056,188.4228,188.2513,188.3628,11200.0
2013-09-06 14:20:00,219.62,219.68,219.59,219.67,13000.0,188.3285,188.3799,188.3027,188.3713,13000.0
2013-09-06 14:30:00,219.68,219.8,219.58,219.7,32700.0,188.3799,188.4828,188.2942,188.3971,32700.0
2013-09-06 14:40:00,219.72,219.75,219.59,219.69,25800.0,188.4142,188.44,188.3027,188.3885,25800.0
2013-09-06 14:50:00,219.7,219.73,219.45,219.52,23300.0,188.3971,188.4228,188.1827,188.2427,23300.0
2013-09-06 15:00:00,219.54,219.6,219.13,219.27,45100.0,188.2599,188.3113,187.9083,188.0283,45100.0
2013-09-06 15:10:00,219.26,219.29,218.99,219.16,34800.0,188.0198,188.0455,187.7882,187.934,34800.0
2013-09-06 15:20:00,219.17,219.28,219.1,219.18,15200.0,187.9426,188.0369,187.8826,187.9512,15200.0
2013-09-06 15:30:00,219.21,219.24,218.84,218.97,183200.0,187.9769,188.0026,187.6596,187.7711,183200.0
2013-09-06 15:40:00,218.97,219.11,218.53,218.56,174200.0,187.7711,187.8911,187.3938,187.4195,174200.0
2013-09-06 15:50:00,218.53,218.79,218.23,218.47,129800.0,187.3938,187.6167,187.1365,187.3423,129800.0
2013-09-09 09:30:00,219.12,219.8,218.98,219.41,118700.0,187.8997,188.4828,187.7797,188.1484,118700.0
2013-09-09 09:40:00,219.4,219.86,219.28,219.76,54100.0,188.1398,188.5343,188.0369,188.4485,54100.0
2013-09-09 09:50:00,219.82,220.44,219.81,220.29,95300.0,188.5,189.0316,188.4914,188.903,95300.0
2013-09-09 10:00:00,220.31,220.69,220.09,220.09,80600.0,188.9202,189.246,188.7315,188.7315,80600.0
2013-09-09 10:10:00,220.13,220.42,220.02,220.27,16500.0,188.7658,189.0145,188.6715,188.8859,16500.0
2013-09-09 10:20:00,220.32,220.38,220.11,220.11,65300.0,188.9287,188.9802,188.7487,188.7487,65300.0
2013-09-09 10:30:00,220.03,220.45,220.03,220.33,13700.0,188.6801,189.0402,188.6801,188.9373,13700.0
2013-09-09 10:40:00,220.33,220.73,220.32,220.58,173100.0,188.9373,189.2803,188.9287,189.1517,173100.0
2013-09-09 10:50:00,220.56,220.56,220.28,220.5,124400.0,189.1345,189.1345,188.8944,189.0831,124400.0
2013-09-09 11:00:00,220.52,220.7,220.39,220.68,37100.0,189.1002,189.2546,188.9888,189.2374,37100.0
2013-09-09 11:10:00,220.77,220.77,220.43,220.45,20900.0,189.3146,189.3146,189.0231,189.0402,20900.0
2013-09-09 11:20:00,220.51,220.59,220.4,220.53,15200.0,189.0917,189.1603,188.9973,189.1088,15200.0
2013-09-09 11:30:00,220.58,220.82,220.52,220.8,26600.0,189.1517,189.3575,189.1002,189.3403,26600.0
2013-09-09 11:40:00,220.82,220.85,220.73,220.81,19100.0,189.3575,189.3832,189.2803,189.3489,19100.0
2013-09-09 11:50:00,220.79,220.9,220.62,220.75,27700.0,189.3318,189.4261,189.186,189.2975,27700.0
2013-09-09 12:00:00,220.74,220.86,220.72,220.81,11700.0,189.2889,189.3918,189.2717,189.3489,11700.0
2013-09-09 12:10:00,220.83,221.18,220.82,221.09,65500.0,189.3661,189.6662,189.3575,189.589,65500.0
2013-09-09 12:20:00,221.08,221.09,220.86,220.95,80200.0,189.5805,189.589,189.3918,189.469,80200.0
2013-09-09 12:30:00,220.93,220.98,220.78,220.96,64100.0,189.4518,189.4947,189.3232,189.4775,64100.0
2013-09-09 12:40:00,220.98,221.03,220.92,221.01,13200.0,189.4947,189.5376,189.4432,189.5204,13200.0
2013-09-09 12:50:00,220.99,221.04,220.8,221.03,34800.0,189.5033,189.5462,189.3403,189.5376,34800.0
2013-09-09 13:00:00,221.05,221.13,220.98,221.0,30400.0,189.5547,189.6233,189.4947,189.5119,30400.0
2013-09-09 13:10:00,221.0,221.1,220.96,220.96,13200.0,189.5119,189.5976,189.4775,189.4775,13200.0
2013-09-09 13:20:00,220.93,221.17,220.93,221.03,21300.0,189.4518,189.6576,189.4518,189.5376,21300.0
2013-09-09 13:30:00,221.05,221.27,221.05,221.18,16100.0,189.5547,189.7434,189.5547,189.6662,16100.0
2013-09-09 13:40:00,221.17,221.39,221.1,221.32,27300.0,189.6576,189.8463,189.5976,189.7863,27300.0
2013-09-09 13:50:00,221.37,221.64,221.34,221.61,36400.0,189.8291,190.0607,189.8034,190.0349,36400.0
2013-09-09 14:00:00,221.6,221.68,221.55,221.6,45800.0,190.0264,190.095,189.9835,190.0264,45800.0
2013-09-09 14:10:00,221.62,221.85,221.6,221.83,38000.0,190.0435,190.2407,190.0264,190.2236,38000.0
2013-09-09 14:20:00,221.82,221.87,221.65,221.65,25200.0,190.215,190.2579,190.0692,190.0692,25200.0
2013-09-09 14:30:00,221.67,221.78,221.6,221.64,23500.0,190.0864,190.1807,190.0264,190.0607,23500.0
2013-09-09 14:40:00,221.64,221.7,221.58,221.61,23100.0,190.0607,190.1121,190.0092,190.0349,23100.0
2013-09-09 14:50:00,221.62,221.75,221.59,221.61,33000.0,190.0435,190.155,190.0178,190.0349,33000.0
2013-09-09 15:00:00,221.62,221.72,221.57,221.66,25900.0,190.0435,190.1293,190.0006,190.0778,25900.0
2013-09-09 15:10:00,221.66,221.89,221.64,221.81,33600.0,190.0778,190.275,190.0607,190.2064,33600.0
2013-09-09 15:20:00,221.8,221.82,221.59,221.72,20900.0,190.1979,190.215,190.0178,190.1293,20900.0
2013-09-09 15:30:00,221.71,221.88,221.68,221.77,50400.0,190.1207,190.2665,190.095,190.1721,50400.0
2013-09-09 15:40:00,221.77,221.81,221.7,221.79,56700.0,190.1721,190.2064,190.1121,190.1893,56700.0
2013-09-09 15:50:00,221.79,221.88,221.74,221.77,212600.0,190.1893,190.2665,190.1464,190.1721,212600.0
2013-09-10 09:30:00,223.21,223.23,222.48,222.77,121400.0,191.407,191.4241,190.781,191.0297,121400.0
2013-09-10 09:40:00,222.76,223.14,222.6,223.11,93300.0,191.0211,191.3469,190.8839,191.3212,93300.0
2013-09-10 09:50:00,223.14,223.52,223.02,223.22,62200.0,191.3469,191.6728,191.244,191.4155,62200.0
2013-09-10 10:00:00,223.24,223.4,223.12,223.28,36100.0,191.4327,191.5699,191.3298,191.467,36100.0
2013-09-10 10:10:00,223.27,223.52,222.92,222.96,35300.0,191.4584,191.6728,191.1583,191.1926,35300.0
2013-09-10 10:20:00,223.04,223.56,223.03,223.53,33100.0,191.2612,191.7071,191.2526,191.6814,33100.0
2013-09-10 10:30:00,223.58,223.66,223.39,223.47,64100.0,191.7243,191.7929,191.5613,191.6299,64100.0
2013-09-10 10:40:00,223.46,223.77,223.43,223.63,87100.0,191.6213,191.8872,191.5956,191.7671,87100.0
2013-09-10 10:50:00,223.65,223.66,223.37,223.37,27300.0,191.7843,191.7929,191.5442,191.5442,27300.0
2013-09-10 11:00:00,223.38,223.46,223.3,223.36,21100.0,191.5527,191.6213,191.4841,191.5356,21100.0
2013-09-10 11:10:00,223.38,223.46,223.26,223.26,20100.0,191.5527,191.6213,191.4498,191.4498,20100.0
2013-09-10 11:20:00,223.27,223.29,223.12,223.13,20300.0,191.4584,191.4756,191.3298,191.3384,20300.0
2013-09-10 11:30:00,223.08,223.11,222.89,222.96,17900.0,191.2955,191.3212,191.1326,191.1926,17900.0
2013-09-10 11:40:00,222.94,222.99,222.6,222.8,22500.0,191.1754,191.2183,190.8839,191.0554,22500.0
2013-09-10 11:50:00,222.77,222.91,222.73,222.79,21800.0,191.0297,191.1497,190.9954,191.0468,21800.0
2013-09-10 12:00:00,222.78,223.02,222.77,222.99,11200.0,191.0382,191.244,191.0297,191.2183,11200.0
2013-09-10 12:10:00,223.0,223.02,222.94,222.97,23800.0,191.2269,191.244,191.1754,191.2012,23800.0
2013-09-10 12:20:00,222.98,223.08,222.93,223.02,18800.0,191.2097,191.2955,191.1669,191.244,18800.0
2013-09-10 12:30:00,223.01,223.17,222.99,223.16,20700.0,191.2355,191.3727,191.2183,191.3641,20700.0
2013-09-10 12:40:00,223.17,223.22,223.06,223.12,13100.0,191.3727,191.4155,191.2783,191.3298,13100.0
2013-09-10 12:50:00,223.09,223.36,223.09,223.34,22800.0,191.3041,191.5356,191.3041,191.5184,22800.0
2013-09-10 13:00:00,223.34,223.37,223.1,223.13,16800.0,191.5184,191.5442,191.3126,191.3384,16800.0
2013-09-10 13:10:00,223.12,223.27,222.97,223.27,17000.0,191.3298,191.4584,191.2012,191.4584,17000.0
2013-09-10 13:20:00,223.26,223.37,223.13,223.35,20000.0,191.4498,191.5442,191.3384,191.527,20000.0
2013-09-10 13:30:00,223.36,223.42,223.27,223.36,10500.0,191.5356,191.587,191.4584,191.5356,10500.0
2013-09-10 13:40:00,223.37,223.46,223.32,223.32,13000.0,191.5442,191.6213,191.5013,191.5013,13000.0
2013-09-10 13:50:00,223.29,223.42,223.28,223.33,15300.0,191.4756,191.587,191.467,191.5099,15300.0
2013-09-10 14:00:00,223.35,223.41,223.26,223.29,12700.0,191.527,191.5785,191.4498,191.4756,12700.0
2013-09-10 14:10:00,223.3,223.46,223.23,223.3,12700.0,191.4841,191.6213,191.4241,191.4841,12700.0
2013-09-10 14:20:00,223.3,223.43,223.27,223.33,15000.0,191.4841,191.5956,191.4584,191.5099,15000.0
2013-09-10 14:30:00,223.35,223.36,223.17,223.27,19800.0,191.527,191.5356,191.3727,191.4584,19800.0
2013-09-10 14:40:00,223.29,223.42,223.29,223.42,14800.0,191.4756,191.587,191.4756,191.587,14800.0
2013-09-10 14:50:00,223.4,223.54,223.3,223.5,20200.0,191.5699,191.69,191.4841,191.6556,20200.0
2013-09-10 15:00:00,223.5,223.58,223.41,223.45,8300.0,191.6556,191.7243,191.5785,191.6128,8300.0
2013-09-10 15:10:00,223.46,223.52,223.37,223.44,11500.0,191.6213,191.6728,191.5442,191.6042,11500.0
2013-09-10 15:20:00,223.47,223.6,223.46,223.53,17900.0,191.6299,191.7414,191.6213,191.6814,17900.0
2013-09-10 15:30:00,223.53,223.62,223.53,223.59,38500.0,191.6814,191.7586,191.6814,191.7328,38500.0
2013-09-10 15:40:00,223.59,223.67,223.41,223.6,97300.0,191.7328,191.8014,191.5785,191.7414,97300.0
2013-09-10 15:50:00,223.62,224.06,223.5,224.06,183800.0,191.7586,192.1359,191.6556,192.1359,183800.0
2013-09-11 09:30:00,223.85,224.25,223.62,224.05,156000.0,191.9558,192.2988,191.7586,192.1273,156000.0
2013-09-11 09:40:00,224.07,224.17,223.81,223.81,76200.0,192.1444,192.2302,191.9215,191.9215,76200.0
2013-09-11 09:50:00,223.79,223.9,223.34,223.43,41500.0,191.9043,191.9987,191.5184,191.5956,41500.0
2013-09-11 10:00:00,223.43,223.74,223.3,223.46,268900.0,191.5956,191.8615,191.4841,191.6213,268900.0
2013-09-11 10:10:00,223.46,223.58,223.15,223.36,135800.0,191.6213,191.7243,191.3555,191.5356,135800.0
2013-09-11 10:20:00,223.3,223.33,223.03,223.09,22400.0,191.4841,191.5099,191.2526,191.3041,22400.0
2013-09-11 10:30:00,223.04,223.42,223.02,223.18,27400.0,191.2612,191.587,191.244,191.3812,27400.0
2013-09-11 10:40:00,223.19,223.26,222.91,223.0,39700.0,191.3898,191.4498,191.1497,191.2269,39700.0
2013-09-11 10:50:00,223.01,223.13,223.01,223.1,29000.0,191.2355,191.3384,191.2355,191.3126,29000.0
2013-09-11 11:00:00,223.1,223.35,223.09,223.28,31500.0,191.3126,191.527,191.3041,191.467,31500.0
2013-09-11 11:10:00,223.26,223.39,223.11,223.11,12100.0,191.4498,191.5613,191.3212,191.3212,12100.0
2013-09-11 11:20:00,223.11,223.37,223.11,223.29,24700.0,191.3212,191.5442,191.3212,191.4756,24700.0
2013-09-11 11:30:00,223.31,223.92,223.27,223.79,20500.0,191.4927,192.0158,191.4584,191.9043,20500.0
2013-09-11 11:40:00,223.79,223.84,223.64,223.66,9200.0,191.9043,191.9472,191.7757,191.7929,9200.0
2013-09-11 11:50:00,223.66,223.75,223.65,223.72,9400.0,191.7929,191.87,191.7843,191.8443,9400.0
2013-09-11 12:00:00,223.76,223.79,223.68,223.76,15600.0,191.8786,191.9043,191.81,191.8786,15600.0
2013-09-11 12:10:00,223.73,223.86,223.73,223.82,11600.0,191.8529,191.9644,191.8529,191.9301,11600.0
2013-09-11 12:20:00,223.84,223.92,223.78,223.92,13600.0,191.9472,192.0158,191.8958,192.0158,13600.0
2013-09-11 12:30:00,223.94,223.98,223.85,223.96,15400.0,192.033,192.0673,191.9558,192.0501,15400.0
2013-09-11 12:40:00,223.98,223.98,223.77,223.94,17700.0,192.0673,192.0673,191.8872,192.033,17700.0
2013-09-11 12:50:00,223.9,224.15,223.87,224.09,10100.0,191.9987,192.213,191.9729,192.1616,10100.0
2013-09-11 13:00:00,224.11,224.12,223.88,223.97,10500.0,192.1787,192.1873,191.9815,192.0587,10500.0
2013-09-11 13:10:00,224.0,224.06,223.96,224.04,4600.0,192.0844,192.1359,192.0501,192.1187,4600.0
2013-09-11 13:20:00,224.02,224.19,224.02,224.19,13900.0,192.1016,192.2473,192.1016,192.2473,13900.0
2013-09-11 13:30:00,224.2,224.39,224.2,224.28,21600.0,192.2559,192.4188,192.2559,192.3245,21600.0
2013-09-11 13:40:00,224.26,224.36,224.25,224.33,23300.0,192.3074,192.3931,192.2988,192.3674,23300.0
2013-09-11 13:50:00,224.32,224.35,224.17,224.19,22200.0,192.3588,192.3845,192.2302,192.2473,22200.0
2013-09-11 14:00:00,224.19,224.28,224.16,224.28,5800.0,192.2473,192.3245,192.2216,192.3245,5800.0
2013-09-11 14:10:00,224.3,224.3,224.07,224.15,24800.0,192.3417,192.3417,192.1444,192.213,24800.0
2013-09-11 14:20:00,224.13,224.14,223.99,224.13,23200.0,192.1959,192.2045,192.0758,192.1959,23200.0
2013-09-11 14:30:00,224.14,224.21,223.95,224.02,29900.0,192.2045,192.2645,192.0415,192.1016,29900.0
2013-09-11 14:40:00,224.03,224.12,223.92,224.07,12500.0,192.1101,192.1873,192.0158,192.1444,12500.0
2013-09-11 14:50:00,224.05,224.09,223.82,223.86,26100.0,192.1273,192.1616,191.9301,191.9644,26100.0
2013-09-11 15:00:00,223.88,224.0,223.82,223.82,20100.0,191.9815,192.0844,191.9301,191.9301,20100.0
2013-09-11 15:10:00,223.81,223.92,223.76,223.84,26000.0,191.9215,192.0158,191.8786,191.9472,26000.0
2013-09-11 15:20:00,223.84,224.01,223.81,223.82,52800.0,191.9472,192.093,191.9215,191.9301,52800.0
2013-09-11 15:30:00,223.79,223.97,223.79,223.95,66300.0,191.9043,192.0587,191.9043,192.0415,66300.0
2013-09-11 15:40:00,223.96,224.0,223.76,223.86,69600.0,192.0501,192.0844,191.8786,191.9644,69600.0
2013-09-11 15:50:00,223.86,224.32,223.83,224.3,138300.0,191.9644,192.3588,191.9386,192.3417,138300.0
2013-09-12 09:30:00,224.44,224.79,224.11,224.18,82600.0,192.4617,192.7618,192.1787,192.2388,82600.0
2013-09-12 09:40:00,224.26,224.5,223.93,224.4,70700.0,192.3074,192.5132,192.0244,192.4274,70700.0
2013-09-12 09:50:00,224.46,224.61,224.2,224.58,101900.0,192.4789,192.6075,192.2559,192.5818,101900.0
2013-09-12 10:00:00,224.56,224.69,224.45,224.62,64900.0,192.5646,192.6761,192.4703,192.6161,64900.0
2013-09-12 10:10:00,224.62,224.62,224.38,224.48,37500.0,192.6161,192.6161,192.4103,192.496,37500.0
2013-09-12 10:20:00,224.47,224.64,224.43,224.64,27100.0,192.4874,192.6332,192.4531,192.6332,27100.0
2013-09-12 10:30:00,224.64,224.8,224.6,224.61,75100.0,192.6332,192.7704,192.5989,192.6075,75100.0
2013-09-12 10:40:00,224.65,224.72,224.52,224.59,47800.0,192.6418,192.7018,192.5303,192.5903,47800.0
2013-09-12 10:50:00,224.57,224.6,224.36,224.37,41600.0,192.5732,192.5989,192.3931,192.4017,41600.0
2013-09-12 11:00:00,224.35,224.55,224.24,224.25,61400.0,192.3845,192.556,192.2902,192.2988,61400.0
2013-09-12 11:10:00,224.25,224.28,223.96,224.08,38400.0,192.2988,192.3245,192.0501,192.153,38400.0
2013-09-12 11:20:00,224.06,224.23,224.01,224.1,100600.0,192.1359,192.2816,192.093,192.1702,100600.0
2013-09-12 11:30:00,224.06,224.23,223.6,223.64,51100.0,192.1359,192.2816,191.7414,191.7757,51100.0
2013-09-12 11:40:00,223.61,223.9,223.6,223.8,36600.0,191.75,191.9987,191.7414,191.9129,36600.0
2013-09-12 11:50:00,223.81,223.97,223.7,223.86,32100.0,191.9215,192.0587,191.8272,191.9644,32100.0
2013-09-12 12:00:00,223.83,223.83,223.71,223.73,25100.0,191.9386,191.9386,191.8357,191.8529,25100.0
2013-09-12 12:10:00,223.74,223.8,223.56,223.58,30200.0,191.8615,191.9129,191.7071,191.7243,30200.0
2013-09-12 12:20:00,223.61,223.63,223.24,223.39,151500.0,191.75,191.7671,191.4327,191.5613,151500.0
2013-09-12 12:30:00,223.4,223.49,223.37,223.48,170200.0,191.5699,191.6471,191.5442,191.6385,170200.0
2013-09-12 12:40:00,223.48,223.62,223.43,223.56,47600.0,191.6385,191.7586,191.5956,191.7071,47600.0
2013-09-12 12:50:00,223.55,223.66,223.51,223.66,16100.0,191.6985,191.7929,191.6642,191.7929,16100.0
2013-09-12 13:00:00,223.67,223.89,223.66,223.86,38400.0,191.8014,191.9901,191.7929,191.9644,38400.0
2013-09-12 13:10:00,223.92,224.04,223.9,224.01,24000.0,192.0158,192.1187,191.9987,192.093,24000.0
2013-09-12 13:20:00,224.01,224.06,223.98,223.99,17500.0,192.093,192.1359,192.0673,192.0758,17500.0
2013-09-12 13:30:00,223.97,223.99,223.86,223.95,21500.0,192.0587,192.0758,191.9644,192.0415,21500.0
2013-09-12 13:40:00,223.99,224.01,223.75,223.83,23500.0,192.0758,192.093,191.87,191.9386,23500.0
2013-09-12 13:50:00,223.82,223.99,223.82,223.93,16000.0,191.9301,192.0758,191.9301,192.0244,16000.0
2013-09-12 14:00:00,223.91,224.12,223.9,224.08,16600.0,192.0072,192.1873,191.9987,192.153,16600.0
2013-09-12 14:10:00,224.1,224.12,223.94,223.99,14200.0,192.1702,192.1873,192.033,192.0758,14200.0
2013-09-12 14:20:00,223.97,223.98,223.88,223.94,15100.0,192.0587,192.0673,191.9815,192.033,15100.0
2013-09-12 14:30:00,223.97,223.99,223.73,223.75,14000.0,192.0587,192.0758,191.8529,191.87,14000.0
2013-09-12 14:40:00,223.76,224.0,223.73,224.0,11600.0,191.8786,192.0844,191.8529,192.0844,11600.0
2013-09-12 14:50:00,223.99,224.09,223.92,224.04,14200.0,192.0758,192.1616,192.0158,192.1187,14200.0
2013-09-12 15:00:00,224.02,224.04,223.71,223.74,17400.0,192.1016,192.1187,191.8357,191.8615,17400.0
2013-09-12 15:10:00,223.75,223.77,223.54,223.66,24500.0,191.87,191.8872,191.69,191.7929,24500.0
2013-09-12 15:20:00,223.67,223.82,223.65,223.8,46000.0,191.8014,191.9301,191.7843,191.9129,46000.0
2013-09-12 15:30:00,223.8,223.84,223.71,223.78,36200.0,191.9129,191.9472,191.8357,191.8958,36200.0
2013-09-12 15:40:00,223.8,223.83,223.52,223.53,77200.0,191.9129,191.9386,191.6728,191.6814,77200.0
2013-09-12 15:50:00,223.54,223.67,223.44,223.67,149300.0,191.69,191.8014,191.6042,191.8014,149300.0
2013-09-13 09:30:00,224.2,224.31,223.61,224.17,68200.0,192.2559,192.3502,191.75,192.2302,68200.0
2013-09-13 09:40:00,224.15,224.2,223.71,223.76,41700.0,192.213,192.2559,191.8357,191.8786,41700.0
2013-09-13 09:50:00,223.81,224.11,223.67,224.01,45900.0,191.9215,192.1787,191.8014,192.093,45900.0
2013-09-13 10:00:00,224.01,224.07,223.29,223.35,47700.0,192.093,192.1444,191.4756,191.527,47700.0
2013-09-13 10:10:00,223.3,223.35,223.05,223.25,29200.0,191.4841,191.527,191.2698,191.4413,29200.0
2013-09-13 10:20:00,223.2,223.36,222.99,223.2,30400.0,191.3984,191.5356,191.2183,191.3984,30400.0
2013-09-13 10:30:00,223.23,223.54,223.23,223.54,23100.0,191.4241,191.69,191.4241,191.69,23100.0
2013-09-13 10:40:00,223.55,223.85,223.55,223.61,55100.0,191.6985,191.9558,191.6985,191.75,55100.0
2013-09-13 10:50:00,223.59,223.8,223.59,223.72,34300.0,191.7328,191.9129,191.7328,191.8443,34300.0
2013-09-13 11:00:00,223.73,223.73,223.58,223.66,26700.0,191.8529,191.8529,191.7243,191.7929,26700.0
2013-09-13 11:10:00,223.69,223.77,223.6,223.71,45200.0,191.8186,191.8872,191.7414,191.8357,45200.0
2013-09-13 11:20:00,223.67,223.95,223.57,223.8,41200.0,191.8014,192.0415,191.7157,191.9129,41200.0
2013-09-13 11:30:00,223.87,223.87,223.65,223.78,17000.0,191.9729,191.9729,191.7843,191.8958,17000.0
2013-09-13 11:40:00,223.76,223.77,223.66,223.71,17500.0,191.8786,191.8872,191.7929,191.8357,17500.0
2013-09-13 11:50:00,223.74,223.83,223.7,223.74,18100.0,191.8615,191.9386,191.8272,191.8615,18100.0
2013-09-13 12:00:00,223.75,223.82,223.63,223.71,12100.0,191.87,191.9301,191.7671,191.8357,12100.0
2013-09-13 12:10:00,223.7,223.81,223.64,223.76,10500.0,191.8272,191.9215,191.7757,191.8786,10500.0
2013-09-13 12:20:00,223.8,223.99,223.75,223.77,26200.0,191.9129,192.0758,191.87,191.8872,26200.0
2013-09-13 12:30:00,223.8,223.87,223.61,223.61,10800.0,191.9129,191.9729,191.75,191.75,10800.0
2013-09-13 12:40:00,223.63,223.78,223.54,223.78,7700.0,191.7671,191.8958,191.69,191.8958,7700.0
2013-09-13 12:50:00,223.77,223.82,223.71,223.74,17500.0,191.8872,191.9301,191.8357,191.8615,17500.0
2013-09-13 13:00:00,223.76,223.86,223.75,223.8,10600.0,191.8786,191.9644,191.87,191.9129,10600.0
2013-09-13 13:10:00,223.8,223.87,223.69,223.78,11900.0,191.9129,191.9729,191.8186,191.8958,11900.0
2013-09-13 13:20:00,223.76,223.88,223.69,223.81,13600.0,191.8786,191.9815,191.8186,191.9215,13600.0
2013-09-13 13:30:00,223.84,223.85,223.74,223.74,10800.0,191.9472,191.9558,191.8615,191.8615,10800.0
2013-09-13 13:40:00,223.8,223.96,223.78,223.94,18700.0,191.9129,192.0501,191.8958,192.033,18700.0
2013-09-13 13:50:00,223.92,223.96,223.9,223.95,12000.0,192.0158,192.0501,191.9987,192.0415,12000.0
2013-09-13 14:00:00,223.95,224.11,223.95,224.02,26100.0,192.0415,192.1787,192.0415,192.1016,26100.0
2013-09-13 14:10:00,224.04,224.07,223.96,223.98,14500.0,192.1187,192.1444,192.0501,192.0673,14500.0
2013-09-13 14:20:00,223.99,224.09,223.97,224.07,16800.0,192.0758,192.1616,192.0587,192.1444,16800.0
2013-09-13 14:30:00,224.09,224.14,224.06,224.08,22900.0,192.1616,192.2045,192.1359,192.153,22900.0
2013-09-13 14:40:00,224.08,224.12,224.05,224.05,14700.0,192.153,192.1873,192.1273,192.1273,14700.0
2013-09-13 14:50:00,224.04,224.13,224.04,224.09,14200.0,192.1187,192.1959,192.1187,192.1616,14200.0
2013-09-13 15:00:00,224.06,224.12,223.97,224.01,9700.0,192.1359,192.1873,192.0587,192.093,9700.0
2013-09-13 15:10:00,224.02,224.17,223.97,224.1,24300.0,192.1016,192.2302,192.0587,192.1702,24300.0
2013-09-13 15:20:00,224.09,224.14,224.07,224.09,23900.0,192.1616,192.2045,192.1444,192.1616,23900.0
2013-09-13 15:30:00,224.05,224.12,223.99,224.03,44500.0,192.1273,192.1873,192.0758,192.1101,44500.0
2013-09-13 15:40:00,224.03,224.08,224.0,224.01,19200.0,192.1101,192.153,192.0844,192.093,19200.0
2013-09-13 15:50:00,223.99,224.13,223.91,224.11,87400.0,192.0758,192.1959,192.0072,192.1787,87400.0
2013-09-16 09:30:00,226.93,227.09,226.52,226.52,95500.0,194.5969,194.7341,194.2454,194.2454,95500.0
2013-09-16 09:40:00,226.49,226.53,226.06,226.41,43200.0,194.2196,194.2539,193.8509,194.151,43200.0
2013-09-16 09:50:00,226.4,226.42,226.01,226.12,32300.0,194.1425,194.1596,193.808,193.9024,32300.0
2013-09-16 10:00:00,226.13,226.37,225.64,226.05,51400.0,193.9109,194.1167,193.4907,193.8423,51400.0
2013-09-16 10:10:00,226.05,226.45,226.04,226.14,51400.0,193.8423,194.1853,193.8337,193.9195,51400.0
2013-09-16 10:20:00,226.07,226.31,226.03,226.06,53500.0,193.8595,194.0653,193.8252,193.8509,53500.0
2013-09-16 10:30:00,226.03,226.34,225.94,226.0,42200.0,193.8252,194.091,193.748,193.7994,42200.0
2013-09-16 10:40:00,226.04,226.1,225.8,226.03,14100.0,193.8337,193.8852,193.6279,193.8252,14100.0
2013-09-16 10:50:00,226.0,226.13,225.61,225.67,27600.0,193.7994,193.9109,193.465,193.5165,27600.0
2013-09-16 11:00:00,225.75,225.87,225.62,225.85,23500.0,193.5851,193.688,193.4736,193.6708,23500.0
2013-09-16 11:10:00,225.91,225.96,225.76,225.88,18600.0,193.7223,193.7651,193.5936,193.6965,18600.0
2013-09-16 11:20:00,225.92,226.05,225.75,225.98,26700.0,193.7308,193.8423,193.5851,193.7823,26700.0
2013-09-16 11:30:00,225.99,225.99,225.8,225.85,14000.0,193.7909,193.7909,193.6279,193.6708,14000.0
2013-09-16 11:40:00,225.88,226.08,225.88,225.96,10900.0,193.6965,193.8681,193.6965,193.7651,10900.0
2013-09-16 11:50:00,225.97,226.14,225.94,226.13,23900.0,193.7737,193.9195,193.748,193.9109,23900.0
2013-09-16 12:00:00,226.14,226.18,225.91,225.92,78500.0,193.9195,193.9538,193.7223,193.7308,78500.0
2013-09-16 12:10:00,225.91,226.15,225.9,226.04,28500.0,193.7223,193.9281,193.7137,193.8337,28500.0
2013-09-16 12:20:00,226.08,226.13,225.99,226.06,11900.0,193.8681,193.9109,193.7909,193.8509,11900.0
2013-09-16 12:30:00,226.08,226.11,225.91,226.09,15200.0,193.8681,193.8938,193.7223,193.8766,15200.0
2013-09-16 12:40:00,226.07,226.1,225.97,226.01,25500.0,193.8595,193.8852,193.7737,193.808,25500.0
2013-09-16 12:50:00,226.03,226.05,225.77,225.78,6900.0,193.8252,193.8423,193.6022,193.6108,6900.0
2013-09-16 13:00:00,225.77,225.91,225.72,225.74,17800.0,193.6022,193.7223,193.5593,193.5765,17800.0
2013-09-16 13:10:00,225.75,225.84,225.7,225.73,5700.0,193.5851,193.6622,193.5422,193.5679,5700.0
2013-09-16 13:20:00,225.7,225.85,225.67,225.72,8300.0,193.5422,193.6708,193.5165,193.5593,8300.0
2013-09-16 13:30:00,225.7,225.74,225.42,225.49,24100.0,193.5422,193.5765,193.3021,193.3621,24100.0
2013-09-16 13:40:00,225.49,225.49,224.95,225.32,28100.0,193.3621,193.3621,192.8991,193.2163,28100.0
2013-09-16 13:50:00,225.32,225.51,225.24,225.51,44700.0,193.2163,193.3793,193.1477,193.3793,44700.0
2013-09-16 14:00:00,225.52,225.55,225.36,225.4,13300.0,193.3878,193.4136,193.2506,193.2849,13300.0
2013-09-16 14:10:00,225.37,225.53,225.23,225.51,35600.0,193.2592,193.3964,193.1392,193.3793,35600.0
2013-09-16 14:20:00,225.47,225.47,225.3,225.32,4900.0,193.345,193.345,193.1992,193.2163,4900.0
2013-09-16 14:30:00,225.27,225.38,225.11,225.19,25200.0,193.1735,193.2678,193.0363,193.1049,25200.0
2013-09-16 14:40:00,225.18,225.44,225.16,225.34,18500.0,193.0963,193.3192,193.0791,193.2335,18500.0
2013-09-16 14:50:00,225.34,225.41,225.19,225.2,9500.0,193.2335,193.2935,193.1049,193.1134,9500.0
2013-09-16 15:00:00,225.19,225.45,225.18,225.41,16700.0,193.1049,193.3278,193.0963,193.2935,16700.0
2013-09-16 15:10:00,225.46,225.51,225.37,225.47,12300.0,193.3364,193.3793,193.2592,193.345,12300.0
2013-09-16 15:20:00,225.47,225.49,225.21,225.22,23000.0,193.345,193.3621,193.122,193.1306,23000.0
2013-09-16 15:30:00,225.24,225.32,224.99,225.12,31400.0,193.1477,193.2163,192.9334,193.0448,31400.0
2013-09-16 15:40:00,225.11,225.21,224.92,225.03,39100.0,193.0363,193.122,192.8733,192.9677,39100.0
2013-09-16 15:50:00,225.04,225.27,224.96,225.19,76600.0,192.9762,193.1735,192.9076,193.1049,76600.0
2013-09-17 09:30:00,225.37,225.76,225.23,225.62,61800.0,193.2592,193.5936,193.1392,193.4736,61800.0
2013-09-17 09:40:00,225.65,225.81,225.46,225.7,35300.0,193.4993,193.6365,193.3364,193.5422,35300.0
2013-09-17 09:50:00,225.7,225.97,225.64,225.64,27200.0,193.5422,193.7737,193.4907,193.4907,27200.0
2013-09-17 10:00:00,225.71,226.14,225.7,226.11,87800.0,193.5508,193.9195,193.5422,193.8938,87800.0
2013-09-17 10:10:00,226.08,226.31,226.01,226.27,89300.0,193.8681,194.0653,193.808,194.031,89300.0
2013-09-17 10:20:00,226.29,226.34,226.19,226.22,91100.0,194.0481,194.091,193.9624,193.9881,91100.0
2013-09-17 10:30:00,226.21,226.45,226.19,226.21,70400.0,193.9795,194.1853,193.9624,193.9795,70400.0
2013-09-17 10:40:00,226.19,226.31,226.15,226.17,67500.0,193.9624,194.0653,193.9281,193.9452,67500.0
2013-09-17 10:50:00,226.16,226.29,226.09,226.23,48000.0,193.9367,194.0481,193.8766,193.9967,48000.0
2013-09-17 11:00:00,226.23,226.34,226.16,226.28,44000.0,193.9967,194.091,193.9367,194.0396,44000.0
2013-09-17 11:10:00,226.25,226.32,226.1,226.25,18300.0,194.0138,194.0739,193.8852,194.0138,18300.0
2013-09-17 11:20:00,226.26,226.26,226.14,226.19,13200.0,194.0224,194.0224,193.9195,193.9624,13200.0
2013-09-17 11:30:00,226.21,226.22,225.93,225.99,9600.0,193.9795,193.9881,193.7394,193.7909,9600.0
2013-09-17 11:40:00,225.99,226.15,225.97,226.12,14800.0,193.7909,193.9281,193.7737,193.9024,14800.0
2013-09-17 11:50:00,226.09,226.13,226.02,226.06,15600.0,193.8766,193.9109,193.8166,193.8509,15600.0
2013-09-17 12:00:00,226.09,226.2,226.08,226.12,21200.0,193.8766,193.971,193.8681,193.9024,21200.0
2013-09-17 12:10:00,226.12,226.15,225.99,226.13,16900.0,193.9024,193.9281,193.7909,193.9109,16900.0
2013-09-17 12:20:00,226.15,226.18,226.11,226.17,14700.0,193.9281,193.9538,193.8938,193.9452,14700.0
2013-09-17 12:30:00,226.16,226.17,226.03,226.03,16000.0,193.9367,193.9452,193.8252,193.8252,16000.0
2013-09-17 12:40:00,226.02,226.18,226.02,226.15,20200.0,193.8166,193.9538,193.8166,193.9281,20200.0
2013-09-17 12:50:00,226.11,226.27,226.06,226.24,18100.0,193.8938,194.031,193.8509,194.0053,18100.0
2013-09-17 13:00:00,226.27,226.38,226.2,226.21,27200.0,194.031,194.1253,193.971,193.9795,27200.0
2013-09-17 13:10:00,226.22,226.31,226.22,226.24,24300.0,193.9881,194.0653,193.9881,194.0053,24300.0
2013-09-17 13:20:00,226.25,226.38,226.2,226.36,15000.0,194.0138,194.1253,193.971,194.1082,15000.0
2013-09-17 13:30:00,226.38,226.42,226.33,226.35,17400.0,194.1253,194.1596,194.0824,194.0996,17400.0
2013-09-17 13:40:00,226.37,226.46,226.37,226.41,19600.0,194.1167,194.1939,194.1167,194.151,19600.0
2013-09-17 13:50:00,226.43,226.55,226.43,226.48,23000.0,194.1682,194.2711,194.1682,194.2111,23000.0
2013-09-17 14:00:00,226.5,226.61,226.48,226.53,43600.0,194.2282,194.3225,194.2111,194.2539,43600.0
2013-09-17 14:10:00,226.55,226.64,226.51,226.59,25400.0,194.2711,194.3483,194.2368,194.3054,25400.0
2013-09-17 14:20:00,226.58,226.74,226.53,226.65,37300.0,194.2968,194.434,194.2539,194.3568,37300.0
2013-09-17 14:30:00,226.69,226.73,226.59,226.7,22400.0,194.3911,194.4254,194.3054,194.3997,22400.0
2013-09-17 14:40:00,226.72,226.78,226.67,226.72,37800.0,194.4169,194.4683,194.374,194.4169,37800.0
2013-09-17 14:50:00,226.69,226.77,226.67,226.73,43400.0,194.3911,194.4597,194.374,194.4254,43400.0
2013-09-17 15:00:00,226.72,226.77,226.67,226.74,31600.0,194.4169,194.4597,194.374,194.434,31600.0
2013-09-17 15:10:00,226.76,226.8,226.68,226.71,29100.0,194.4512,194.4855,194.3826,194.4083,29100.0
2013-09-17 15:20:00,226.74,226.82,226.71,226.76,28300.0,194.434,194.5026,194.4083,194.4512,28300.0
2013-09-17 15:30:00,226.75,226.77,226.62,226.66,53700.0,194.4426,194.4597,194.3311,194.3654,53700.0
2013-09-17 15:40:00,226.68,226.88,226.6,226.87,54900.0,194.3826,194.5541,194.314,194.5455,54900.0
2013-09-17 15:50:00,226.87,226.99,226.79,226.94,202800.0,194.5455,194.6484,194.4769,194.6055,202800.0
2013-09-18 09:30:00,226.82,227.01,226.73,226.85,106600.0,194.5026,194.6655,194.4254,194.5283,106600.0
2013-09-18 09:40:00,226.88,226.93,226.62,226.93,122000.0,194.5541,194.5969,194.3311,194.5969,122000.0
2013-09-18 09:50:00,226.9,226.93,226.65,226.65,9100.0,194.5712,194.5969,194.3568,194.3568,9100.0
2013-09-18 10:00:00,226.69,226.89,226.52,226.82,23200.0,194.3911,194.5626,194.2454,194.5026,23200.0
2013-09-18 10:10:00,226.75,226.75,226.5,226.56,15500.0,194.4426,194.4426,194.2282,194.2797,15500.0
2013-09-18 10:20:00,226.54,226.56,226.12,226.16,10000.0,194.2625,194.2797,193.9024,193.9367,10000.0
2013-09-18 10:30:00,226.18,226.36,226.09,226.34,18700.0,193.9538,194.1082,193.8766,194.091,18700.0
2013-09-18 10:40:00,226.36,226.36,225.96,226.03,14300.0,194.1082,194.1082,193.7651,193.8252,14300.0
2013-09-18 10:50:00,226.06,226.21,226.06,226.12,14400.0,193.8509,193.9795,193.8509,193.9024,14400.0
2013-09-18 11:00:00,226.11,226.11,226.01,226.08,4700.0,193.8938,193.8938,193.808,193.8681,4700.0
2013-09-18 11:10:00,226.08,226.08,225.81,225.84,13200.0,193.8681,193.8681,193.6365,193.6622,13200.0
2013-09-18 11:20:00,225.83,225.96,225.78,225.92,17200.0,193.6537,193.7651,193.6108,193.7308,17200.0
2013-09-18 11:30:00,225.92,225.94,225.82,225.82,36900.0,193.7308,193.748,193.6451,193.6451,36900.0
2013-09-18 11:40:00,225.82,225.82,225.64,225.72,8600.0,193.6451,193.6451,193.4907,193.5593,8600.0
2013-09-18 11:50:00,225.77,225.82,225.48,225.49,18600.0,193.6022,193.6451,193.3535,193.3621,18600.0
2013-09-18 12:00:00,225.49,225.64,225.45,225.64,14100.0,193.3621,193.4907,193.3278,193.4907,14100.0
2013-09-18 12:10:00,225.63,225.66,225.54,225.57,27800.0,193.4822,193.5079,193.405,193.4307,27800.0
2013-09-18 12:20:00,225.55,225.66,225.52,225.54,31900.0,193.4136,193.5079,193.3878,193.405,31900.0
2013-09-18 12:30:00,225.52,225.66,225.49,225.66,21600.0,193.3878,193.5079,193.3621,193.5079,21600.0
2013-09-18 12:40:00,225.7,225.76,225.69,225.71,12500.0,193.5422,193.5936,193.5336,193.5508,12500.0
2013-09-18 12:50:00,225.73,225.88,225.71,225.86,67300.0,193.5679,193.6965,193.5508,193.6794,67300.0
2013-09-18 13:00:00,225.86,225.91,225.75,225.77,47200.0,193.6794,193.7223,193.5851,193.6022,47200.0
2013-09-18 13:10:00,225.77,225.96,225.75,225.91,19900.0,193.6022,193.7651,193.5851,193.7223,19900.0
2013-09-18 13:20:00,225.91,226.0,225.81,225.92,17600.0,193.7223,193.7994,193.6365,193.7308,17600.0
2013-09-18 13:30:00,225.9,225.93,225.76,225.77,11500.0,193.7137,193.7394,193.5936,193.6022,11500.0
2013-09-18 13:40:00,225.77,225.84,225.72,225.77,18600.0,193.6022,193.6622,193.5593,193.6022,18600.0
2013-09-18 13:50:00,225.78,225.89,225.69,225.78,8700.0,193.6108,193.7051,193.5336,193.6108,8700.0
2013-09-18 14:00:00,225.77,227.97,225.7,227.82,186400.0,193.6022,195.4888,193.5422,195.3601,186400.0
2013-09-18 14:10:00,227.86,228.49,227.86,228.14,146600.0,195.3944,195.9347,195.3944,195.6345,146600.0
2013-09-18 14:20:00,228.21,228.66,228.21,228.24,63100.0,195.6946,196.0805,195.6946,195.7203,63100.0
2013-09-18 14:30:00,228.28,228.5,228.1,228.35,39400.0,195.7546,195.9432,195.6002,195.8146,39400.0
2013-09-18 14:40:00,228.34,228.84,228.29,228.75,57800.0,195.806,196.2348,195.7632,196.1576,57800.0
2013-09-18 14:50:00,228.78,229.44,228.73,229.41,63500.0,196.1834,196.7493,196.1405,196.7236,63500.0
2013-09-18 15:00:00,229.49,229.62,229.26,229.29,36000.0,196.7922,196.9037,196.595,196.6207,36000.0
2013-09-18 15:10:00,229.35,229.38,229.09,229.09,35800.0,196.6721,196.6979,196.4492,196.4492,35800.0
2013-09-18 15:20:00,229.1,229.25,228.93,228.94,58400.0,196.4578,196.5864,196.312,196.3206,58400.0
2013-09-18 15:30:00,228.94,229.23,228.94,229.21,127900.0,196.3206,196.5692,196.3206,196.5521,127900.0
2013-09-18 15:40:00,229.2,229.23,229.09,229.15,62200.0,196.5435,196.5692,196.4492,196.5006,62200.0
2013-09-18 15:50:00,229.15,229.24,228.98,229.24,61700.0,196.5006,196.5778,196.3549,196.5778,61700.0
2013-09-19 09:30:00,229.81,229.89,229.45,229.5,53900.0,197.0666,197.1352,196.7579,196.8008,53900.0
2013-09-19 09:40:00,229.47,229.47,229.06,229.21,35900.0,196.775,196.775,196.4235,196.5521,35900.0
2013-09-19 09:50:00,229.2,229.41,228.85,229.41,29400.0,196.5435,196.7236,196.2434,196.7236,29400.0
2013-09-19 10:00:00,229.41,229.62,229.17,229.33,35800.0,196.7236,196.9037,196.5178,196.655,35800.0
2013-09-19 10:10:00,229.36,229.55,229.13,229.25,29400.0,196.6807,196.8436,196.4835,196.5864,29400.0
2013-09-19 10:20:00,229.21,229.58,229.21,229.32,29000.0,196.5521,196.8694,196.5521,196.6464,29000.0
2013-09-19 10:30:00,229.34,229.45,229.06,229.43,36200.0,196.6636,196.7579,196.4235,196.7407,36200.0
2013-09-19 10:40:00,229.39,229.59,229.27,229.29,21100.0,196.7064,196.8779,196.6035,196.6207,21100.0
2013-09-19 10:50:00,229.2,229.35,229.08,229.27,20400.0,196.5435,196.6721,196.4406,196.6035,20400.0
2013-09-19 11:00:00,229.26,229.3,229.12,229.15,30600.0,196.595,196.6293,196.4749,196.5006,30600.0
2013-09-19 11:10:00,229.07,229.32,229.05,229.29,14500.0,196.432,196.6464,196.4149,196.6207,14500.0
2013-09-19 11:20:00,229.34,229.35,229.17,229.27,27200.0,196.6636,196.6721,196.5178,196.6035,27200.0
2013-09-19 11:30:00,229.28,229.28,228.86,228.99,17500.0,196.6121,196.6121,196.252,196.3634,17500.0
2013-09-19 11:40:00,228.97,229.05,228.95,229.02,7300.0,196.3463,196.4149,196.3291,196.3892,7300.0
2013-09-19 11:50:00,228.98,229.01,228.87,228.97,20500.0,196.3549,196.3806,196.2605,196.3463,20500.0
2013-09-19 12:00:00,228.95,229.25,228.91,229.25,15500.0,196.3291,196.5864,196.2948,196.5864,15500.0
2013-09-19 12:10:00,229.33,229.33,228.99,229.08,19500.0,196.655,196.655,196.3634,196.4406,19500.0
2013-09-19 12:20:00,229.07,229.15,229.05,229.13,16900.0,196.432,196.5006,196.4149,196.4835,16900.0
2013-09-19 12:30:00,229.15,229.15,228.89,229.02,18000.0,196.5006,196.5006,196.2777,196.3892,18000.0
2013-09-19 12:40:00,229.01,229.1,228.88,228.95,14600.0,196.3806,196.4578,196.2691,196.3291,14600.0
2013-09-19 12:50:00,228.93,228.98,228.84,228.86,12900.0,196.312,196.3549,196.2348,196.252,12900.0
2013-09-19 13:00:00,228.85,228.97,228.59,228.65,21800.0,196.2434,196.3463,196.0204,196.0719,21800.0
2013-09-19 13:10:00,228.61,228.84,228.61,228.81,10200.0,196.0376,196.2348,196.0376,196.2091,10200.0
2013-09-19 13:20:00,228.83,228.85,228.72,228.75,8500.0,196.2262,196.2434,196.1319,196.1576,8500.0
2013-09-19 13:30:00,228.75,228.78,228.59,228.76,16100.0,196.1576,196.1834,196.0204,196.1662,16100.0
2013-09-19 13:40:00,228.76,228.82,228.59,228.64,11300.0,196.1662,196.2177,196.0204,196.0633,11300.0
2013-09-19 13:50:00,228.64,228.65,228.46,228.51,12300.0,196.0633,196.0719,195.9089,195.9518,12300.0
2013-09-19 14:00:00,228.51,228.59,228.47,228.57,18000.0,195.9518,196.0204,195.9175,196.0033,18000.0
2013-09-19 14:10:00,228.6,228.76,228.59,228.76,10700.0,196.029,196.1662,196.0204,196.1662,10700.0
2013-09-19 14:20:00,228.73,228.73,228.59,228.62,10000.0,196.1405,196.1405,196.0204,196.0462,10000.0
2013-09-19 14:30:00,228.59,228.67,228.48,228.66,30100.0,196.0204,196.089,195.9261,196.0805,30100.0
2013-09-19 14:40:00,228.65,228.67,228.55,228.65,10300.0,196.0719,196.089,195.9861,196.0719,10300.0
2013-09-19 14:50:00,228.64,228.71,228.61,228.69,20400.0,196.0633,196.1233,196.0376,196.1062,20400.0
2013-09-19 15:00:00,228.69,228.89,228.68,228.81,13000.0,196.1062,196.2777,196.0976,196.2091,13000.0
2013-09-19 15:10:00,228.83,228.95,228.77,228.89,20900.0,196.2262,196.3291,196.1748,196.2777,20900.0
2013-09-19 15:20:00,228.91,228.98,228.88,228.95,13100.0,196.2948,196.3549,196.2691,196.3291,13100.0
2013-09-19 15:30:00,228.94,228.96,228.84,228.9,28600.0,196.3206,196.3377,196.2348,196.2863,28600.0
2013-09-19 15:40:00,228.95,229.0,228.76,228.82,184800.0,196.3291,196.372,196.1662,196.2177,184800.0
2013-09-19 15:50:00,228.82,228.82,228.6,228.73,463000.0,196.2177,196.2177,196.029,196.1405,463000.0
2013-09-20 09:30:00,228.84,228.84,228.27,228.5,41200.0,196.8087,196.8087,196.3185,196.5163,41200.0
2013-09-20 09:40:00,228.54,228.54,227.96,228.04,34300.0,196.5507,196.5507,196.0519,196.1207,34300.0
2013-09-20 09:50:00,228.04,228.22,227.68,227.9,40000.0,196.1207,196.2755,195.8111,196.0003,40000.0
2013-09-20 10:00:00,227.9,228.07,227.73,227.73,23700.0,196.0003,196.1465,195.8541,195.8541,23700.0
2013-09-20 10:10:00,227.8,227.91,227.47,227.68,31900.0,195.9143,196.0089,195.6305,195.8111,31900.0
2013-09-20 10:20:00,227.71,227.99,227.7,227.83,11500.0,195.8369,196.0777,195.8283,195.9401,11500.0
2013-09-20 10:30:00,227.81,227.98,227.72,227.83,26700.0,195.9229,196.0691,195.8455,195.9401,26700.0
2013-09-20 10:40:00,227.89,227.91,227.7,227.83,11800.0,195.9917,196.0089,195.8283,195.9401,11800.0
2013-09-20 10:50:00,227.84,227.86,227.56,227.69,12800.0,195.9487,195.9659,195.7079,195.8197,12800.0
2013-09-20 11:00:00,227.75,227.75,227.48,227.59,204300.0,195.8713,195.8713,195.6391,195.7337,204300.0
2013-09-20 11:10:00,227.58,227.58,227.29,227.39,72400.0,195.7251,195.7251,195.4757,195.5617,72400.0
2013-09-20 11:20:00,227.37,227.37,227.09,227.23,113000.0,195.5445,195.5445,195.3037,195.4241,113000.0
2013-09-20 11:30:00,227.26,227.35,227.1,227.15,27900.0,195.4499,195.5273,195.3123,195.3553,27900.0
2013-09-20 11:40:00,227.18,227.22,227.11,227.17,25300.0,195.3811,195.4155,195.3209,195.3725,25300.0
2013-09-20 11:50:00,227.17,227.18,226.87,226.92,22400.0,195.3725,195.3811,195.1145,195.1575,22400.0
2013-09-20 12:00:00,226.91,227.2,226.89,227.16,26600.0,195.1489,195.3983,195.1317,195.3639,26600.0
2013-09-20 12:10:00,227.16,227.17,226.95,226.99,22000.0,195.3639,195.3725,195.1833,195.2177,22000.0
2013-09-20 12:20:00,226.98,227.01,226.76,226.88,33300.0,195.2091,195.2349,195.0199,195.1231,33300.0
2013-09-20 12:30:00,226.86,226.97,226.71,226.91,118800.0,195.1059,195.2005,194.9769,195.1489,118800.0
2013-09-20 12:40:00,226.95,227.18,226.92,227.1,65800.0,195.1833,195.3811,195.1575,195.3123,65800.0
2013-09-20 12:50:00,227.09,227.21,227.04,227.13,38500.0,195.3037,195.4069,195.2607,195.3381,38500.0
2013-09-20 13:00:00,227.14,227.2,226.92,227.0,27800.0,195.3467,195.3983,195.1575,195.2263,27800.0
2013-09-20 13:10:00,227.0,227.01,226.81,226.86,24400.0,195.2263,195.2349,195.0629,195.1059,24400.0
2013-09-20 13:20:00,226.87,226.98,226.74,226.93,83000.0,195.1145,195.2091,195.0027,195.1661,83000.0
2013-09-20 13:30:00,226.94,227.03,226.75,226.8,23700.0,195.1747,195.2521,195.0113,195.0543,23700.0
2013-09-20 13:40:00,226.77,226.8,226.61,226.79,20800.0,195.0285,195.0543,194.8909,195.0457,20800.0
2013-09-20 13:50:00,226.79,226.89,226.61,226.63,15400.0,195.0457,195.1317,194.8909,194.9081,15400.0
2013-09-20 14:00:00,226.65,226.69,226.52,226.65,19900.0,194.9253,194.9597,194.8135,194.9253,19900.0
2013-09-20 14:10:00,226.63,226.68,226.57,226.59,18000.0,194.9081,194.9511,194.8565,194.8737,18000.0
2013-09-20 14:20:00,226.55,226.88,226.54,226.82,26900.0,194.8393,195.1231,194.8307,195.0715,26900.0
2013-09-20 14:30:00,226.83,226.89,226.53,226.58,43600.0,195.0801,195.1317,194.8221,194.8651,43600.0
2013-09-20 14:40:00,226.58,226.81,226.44,226.8,58500.0,194.8651,195.0629,194.7447,195.0543,58500.0
2013-09-20 14:50:00,226.8,226.82,226.65,226.75,77700.0,195.0543,195.0715,194.9253,195.0113,77700.0
2013-09-20 15:00:00,226.75,226.88,226.72,226.77,93100.0,195.0113,195.1231,194.9855,195.0285,93100.0
2013-09-20 15:10:00,226.76,226.84,226.66,226.77,152800.0,195.0199,195.0887,194.9339,195.0285,152800.0
2013-09-20 15:20:00,226.77,226.8,226.49,226.53,109200.0,195.0285,195.0543,194.7877,194.8221,109200.0
2013-09-20 15:30:00,226.5,226.65,226.33,226.64,168100.0,194.7963,194.9253,194.6501,194.9167,168100.0
2013-09-20 15:40:00,226.64,226.74,226.35,226.59,156400.0,194.9167,195.0027,194.6673,194.8737,156400.0
2013-09-20 15:50:00,226.58,226.94,226.3,226.35,350200.0,194.8651,195.1747,194.6243,194.6673,350200.0
2013-09-23 09:30:00,226.3,226.31,225.56,225.69,109100.0,194.6243,194.6329,193.9878,194.0996,109100.0
2013-09-23 09:40:00,225.66,225.75,225.22,225.27,73200.0,194.0738,194.1512,193.6954,193.7384,73200.0
2013-09-23 09:50:00,225.29,225.5,225.17,225.43,44000.0,193.7556,193.9362,193.6524,193.876,44000.0
2013-09-23 10:00:00,225.39,225.74,225.37,225.48,31600.0,193.8416,194.1426,193.8244,193.919,31600.0
2013-09-23 10:10:00,225.4,225.61,225.28,225.57,24400.0,193.8502,194.0308,193.747,193.9964,24400.0
2013-09-23 10:20:00,225.56,225.57,225.16,225.24,22100.0,193.9878,193.9964,193.6438,193.7126,22100.0
2013-09-23 10:30:00,225.14,225.55,225.09,225.25,20000.0,193.6266,193.9792,193.5836,193.7212,20000.0
2013-09-23 10:40:00,225.27,225.33,225.06,225.21,19000.0,193.7384,193.79,193.5578,193.6868,19000.0
2013-09-23 10:50:00,225.18,225.18,224.51,224.55,53900.0,193.661,193.661,193.0848,193.1192,53900.0
2013-09-23 11:00:00,224.58,224.86,224.4,224.43,33700.0,193.145,193.3858,192.9902,193.016,33700.0
2013-09-23 11:10:00,224.4,224.65,224.27,224.64,50700.0,192.9902,193.2052,192.8784,193.1966,50700.0
2013-09-23 11:20:00,224.6,224.75,224.48,224.62,17300.0,193.1622,193.2912,193.059,193.1794,17300.0
2013-09-23 11:30:00,224.67,224.85,224.63,224.85,9900.0,193.2224,193.3772,193.188,193.3772,9900.0
2013-09-23 11:40:00,224.83,224.95,224.71,224.87,6100.0,193.36,193.4632,193.2568,193.3944,6100.0
2013-09-23 11:50:00,224.75,224.94,224.7,224.81,8300.0,193.2912,193.4546,193.2482,193.3428,8300.0
2013-09-23 12:00:00,224.8,225.1,224.8,225.02,18100.0,193.3342,193.5922,193.3342,193.5234,18100.0
2013-09-23 12:10:00,225.01,225.26,225.01,225.15,43100.0,193.5148,193.7298,193.5148,193.6352,43100.0
2013-09-23 12:20:00,225.13,225.22,225.11,225.17,99700.0,193.618,193.6954,193.6008,193.6524,99700.0
2013-09-23 12:30:00,225.18,225.18,225.01,225.13,51800.0,193.661,193.661,193.5148,193.618,51800.0
2013-09-23 12:40:00,225.22,225.22,225.05,225.07,66100.0,193.6954,193.6954,193.5492,193.5664,66100.0
2013-09-23 12:50:00,225.11,225.32,225.09,225.32,32000.0,193.6008,193.7814,193.5836,193.7814,32000.0
2013-09-23 13:00:00,225.27,225.29,225.22,225.29,8800.0,193.7384,193.7556,193.6954,193.7556,8800.0
2013-09-23 13:10:00,225.26,225.29,225.04,225.09,50600.0,193.7298,193.7556,193.5406,193.5836,50600.0
2013-09-23 13:20:00,225.08,225.34,225.07,225.31,31000.0,193.575,193.7986,193.5664,193.7728,31000.0
2013-09-23 13:30:00,225.33,225.33,225.13,225.18,11900.0,193.79,193.79,193.618,193.661,11900.0
2013-09-23 13:40:00,225.23,225.39,225.22,225.39,17100.0,193.704,193.8416,193.6954,193.8416,17100.0
2013-09-23 13:50:00,225.41,225.77,225.41,225.7,18000.0,193.8588,194.1684,193.8588,194.1082,18000.0
2013-09-23 14:00:00,225.73,225.84,225.73,225.81,8000.0,194.134,194.2286,194.134,194.2028,8000.0
2013-09-23 14:10:00,225.79,225.84,225.75,225.79,29900.0,194.1856,194.2286,194.1512,194.1856,29900.0
2013-09-23 14:20:00,225.77,225.8,225.44,225.52,18000.0,194.1684,194.1942,193.8846,193.9534,18000.0
2013-09-23 14:30:00,225.52,225.67,225.5,225.6,10000.0,193.9534,194.0824,193.9362,194.0222,10000.0
2013-09-23 14:40:00,225.61,225.65,225.54,225.56,5800.0,194.0308,194.0652,193.9706,193.9878,5800.0
2013-09-23 14:50:00,225.57,225.88,225.57,225.77,21800.0,193.9964,194.263,193.9964,194.1684,21800.0
2013-09-23 15:00:00,225.77,225.77,225.58,225.7,16800.0,194.1684,194.1684,194.005,194.1082,16800.0
2013-09-23 15:10:00,225.73,225.74,225.56,225.68,12700.0,194.134,194.1426,193.9878,194.091,12700.0
2013-09-23 15:20:00,225.68,225.7,225.4,225.44,38000.0,194.091,194.1082,193.8502,193.8846,38000.0
2013-09-23 15:30:00,225.45,225.66,225.38,225.66,152500.0,193.8932,194.0738,193.833,194.0738,152500.0
2013-09-23 15:40:00,225.65,225.72,225.49,225.52,101900.0,194.0652,194.1254,193.9276,193.9534,101900.0
2013-09-23 15:50:00,225.48,225.62,225.27,225.38,187900.0,193.919,194.0394,193.7384,193.833,187900.0
2013-09-24 09:30:00,225.74,225.8,225.07,225.12,78800.0,194.1426,194.1942,193.5664,193.6094,78800.0
2013-09-24 09:40:00,225.14,225.27,224.85,225.07,25900.0,193.6266,193.7384,193.3772,193.5664,25900.0
2013-09-24 09:50:00,225.0,225.09,224.77,224.95,12200.0,193.5062,193.5836,193.3084,193.4632,12200.0
2013-09-24 10:00:00,224.9,224.92,224.59,224.72,24600.0,193.4202,193.4374,193.1536,193.2654,24600.0
2013-09-24 10:10:00,224.74,224.88,224.48,224.67,24200.0,193.2826,193.403,193.059,193.2224,24200.0
2013-09-24 10:20:00,224.57,225.12,224.57,225.07,25900.0,193.1364,193.6094,193.1364,193.5664,25900.0
2013-09-24 10:30:00,225.1,225.65,224.92,225.36,55700.0,193.5922,194.0652,193.4374,193.8158,55700.0
2013-09-24 10:40:00,225.37,225.65,225.35,225.35,19400.0,193.8244,194.0652,193.8072,193.8072,19400.0
2013-09-24 10:50:00,225.37,225.86,225.34,225.61,27400.0,193.8244,194.2458,193.7986,194.0308,27400.0
2013-09-24 11:00:00,225.62,226.0,225.62,225.96,53400.0,194.0394,194.3663,194.0394,194.3319,53400.0
2013-09-24 11:10:00,225.87,226.24,225.87,226.24,116600.0,194.2544,194.5727,194.2544,194.5727,116600.0
2013-09-24 11:20:00,226.2,226.21,225.94,225.97,17700.0,194.5383,194.5469,194.3147,194.3405,17700.0
2013-09-24 11:30:00,225.98,226.17,225.98,226.07,9500.0,194.3491,194.5125,194.3491,194.4265,9500.0
2013-09-24 11:40:00,226.11,226.24,226.02,226.06,26100.0,194.4609,194.5727,194.3835,194.4179,26100.0
2013-09-24 11:50:00,226.06,226.27,225.94,226.25,24300.0,194.4179,194.5985,194.3147,194.5813,24300.0
2013-09-24 12:00:00,226.29,226.4,226.17,226.37,16900.0,194.6157,194.7103,194.5125,194.6845,16900.0
2013-09-24 12:10:00,226.33,226.48,226.32,226.41,11300.0,194.6501,194.7791,194.6415,194.7189,11300.0
2013-09-24 12:20:00,226.42,226.66,226.39,226.66,8200.0,194.7275,194.9339,194.7017,194.9339,8200.0
2013-09-24 12:30:00,226.66,226.71,226.48,226.52,11800.0,194.9339,194.9769,194.7791,194.8135,11800.0
2013-09-24 12:40:00,226.54,226.86,226.53,226.74,15000.0,194.8307,195.1059,194.8221,195.0027,15000.0
2013-09-24 12:50:00,226.72,226.75,226.51,226.68,20900.0,194.9855,195.0113,194.8049,194.9511,20900.0
2013-09-24 13:00:00,226.69,226.83,226.69,226.76,27000.0,194.9597,195.0801,194.9597,195.0199,27000.0
2013-09-24 13:10:00,226.79,226.92,226.78,226.85,7400.0,195.0457,195.1575,195.0371,195.0973,7400.0
2013-09-24 13:20:00,226.87,226.98,226.84,226.97,4600.0,195.1145,195.2091,195.0887,195.2005,4600.0
2013-09-24 13:30:00,226.99,227.01,226.82,226.87,12400.0,195.2177,195.2349,195.0715,195.1145,12400.0
2013-09-24 13:40:00,226.86,227.03,226.83,227.01,10400.0,195.1059,195.2521,195.0801,195.2349,10400.0
2013-09-24 13:50:00,226.93,226.98,226.79,226.79,6400.0,195.1661,195.2091,195.0457,195.0457,6400.0
2013-09-24 14:00:00,226.76,226.94,226.76,226.92,15600.0,195.0199,195.1747,195.0199,195.1575,15600.0
2013-09-24 14:10:00,226.92,226.92,226.75,226.84,10800.0,195.1575,195.1575,195.0113,195.0887,10800.0
2013-09-24 14:20:00,226.87,226.87,226.52,226.58,20500.0,195.1145,195.1145,194.8135,194.8651,20500.0
2013-09-24 14:30:00,226.57,226.73,226.57,226.62,19600.0,194.8565,194.9941,194.8565,194.8995,19600.0
2013-09-24 14:40:00,226.62,226.75,226.6,226.69,13100.0,194.8995,195.0113,194.8823,194.9597,13100.0
2013-09-24 14:50:00,226.66,226.71,226.52,226.53,18000.0,194.9339,194.9769,194.8135,194.8221,18000.0
2013-09-24 15:00:00,226.55,226.64,226.33,226.59,49800.0,194.8393,194.9167,194.6501,194.8737,49800.0
2013-09-24 15:10:00,226.59,226.77,226.5,226.7,33800.0,194.8737,195.0285,194.7963,194.9683,33800.0
2013-09-24 15:20:00,226.68,226.76,226.38,226.44,18700.0,194.9511,195.0199,194.6931,194.7447,18700.0
2013-09-24 15:30:00,226.41,226.44,225.97,226.02,72500.0,194.7189,194.7447,194.3405,194.3835,72500.0
2013-09-24 15:40:00,226.0,226.18,225.79,225.85,205800.0,194.3663,194.5211,194.1856,194.2372,205800.0
2013-09-24 15:50:00,225.81,225.85,225.37,225.69,183800.0,194.2028,194.2372,193.8244,194.0996,183800.0
2013-09-25 09:30:00,225.82,226.09,225.21,225.38,64500.0,194.2114,194.4437,193.6868,193.833,64500.0
2013-09-25 09:40:00,225.31,225.57,224.89,225.37,54700.0,193.7728,193.9964,193.4116,193.8244,54700.0
2013-09-25 09:50:00,225.38,225.66,225.12,225.62,34400.0,193.833,194.0738,193.6094,194.0394,34400.0
2013-09-25 10:00:00,225.52,226.1,225.22,225.51,47700.0,193.9534,194.4523,193.6954,193.9448,47700.0
2013-09-25 10:10:00,225.57,225.65,225.22,225.38,34700.0,193.9964,194.0652,193.6954,193.833,34700.0
2013-09-25 10:20:00,225.33,225.82,225.26,225.73,33200.0,193.79,194.2114,193.7298,194.134,33200.0
2013-09-25 10:30:00,225.79,225.99,225.6,225.82,27500.0,194.1856,194.3577,194.0222,194.2114,27500.0
2013-09-25 10:40:00,225.88,226.11,225.78,225.82,23000.0,194.263,194.4609,194.177,194.2114,23000.0
2013-09-25 10:50:00,225.81,226.04,225.66,225.67,14800.0,194.2028,194.4007,194.0738,194.0824,14800.0
2013-09-25 11:00:00,225.78,225.81,225.44,225.77,38400.0,194.177,194.2028,193.8846,194.1684,38400.0
2013-09-25 11:10:00,225.74,226.42,225.71,226.37,17300.0,194.1426,194.7275,194.1168,194.6845,17300.0
2013-09-25 11:20:00,226.43,226.67,226.31,226.62,15300.0,194.7361,194.9425,194.6329,194.8995,15300.0
2013-09-25 11:30:00,226.69,226.87,226.6,226.84,16700.0,194.9597,195.1145,194.8823,195.0887,16700.0
2013-09-25 11:40:00,226.85,226.85,226.62,226.79,14400.0,195.0973,195.0973,194.8995,195.0457,14400.0
2013-09-25 11:50:00,226.77,227.05,226.76,226.94,21200.0,195.0285,195.2693,195.0199,195.1747,21200.0
2013-09-25 12:00:00,226.94,227.0,226.74,226.87,24800.0,195.1747,195.2263,195.0027,195.1145,24800.0
2013-09-25 12:10:00,226.87,227.04,226.87,226.92,23000.0,195.1145,195.2607,195.1145,195.1575,23000.0
2013-09-25 12:20:00,226.94,226.94,226.26,226.52,55200.0,195.1747,195.1747,194.5899,194.8135,55200.0
2013-09-25 12:30:00,226.57,226.7,226.5,226.7,9200.0,194.8565,194.9683,194.7963,194.9683,9200.0
2013-09-25 12:40:00,226.67,226.83,226.48,226.8,19300.0,194.9425,195.0801,194.7791,195.0543,19300.0
2013-09-25 12:50:00,226.8,226.87,226.58,226.74,15400.0,195.0543,195.1145,194.8651,195.0027,15400.0
2013-09-25 13:00:00,226.79,226.97,226.78,226.84,17200.0,195.0457,195.2005,195.0371,195.0887,17200.0
2013-09-25 13:10:00,226.83,226.93,226.62,226.67,17000.0,195.0801,195.1661,194.8995,194.9425,17000.0
2013-09-25 13:20:00,226.66,226.7,226.44,226.47,14500.0,194.9339,194.9683,194.7447,194.7705,14500.0
2013-09-25 13:30:00,226.43,226.43,225.79,225.85,43800.0,194.7361,194.7361,194.1856,194.2372,43800.0
2013-09-25 13:40:00,225.82,225.89,225.59,225.88,32000.0,194.2114,194.2716,194.0136,194.263,32000.0
2013-09-25 13:50:00,225.9,226.16,225.56,226.03,81000.0,194.2803,194.5039,193.9878,194.3921,81000.0
2013-09-25 14:00:00,226.02,226.3,225.92,225.97,41900.0,194.3835,194.6243,194.2975,194.3405,41900.0
2013-09-25 14:10:00,225.95,226.36,225.81,226.11,48400.0,194.3233,194.6759,194.2028,194.4609,48400.0
2013-09-25 14:20:00,226.15,226.27,226.03,226.14,28500.0,194.4953,194.5985,194.3921,194.4867,28500.0
2013-09-25 14:30:00,226.1,226.14,225.85,225.98,26800.0,194.4523,194.4867,194.2372,194.3491,26800.0
2013-09-25 14:40:00,226.02,226.22,225.97,226.14,21400.0,194.3835,194.5555,194.3405,194.4867,21400.0
2013-09-25 14:50:00,226.14,226.17,225.91,225.94,61600.0,194.4867,194.5125,194.2889,194.3147,61600.0
2013-09-25 15:00:00,225.95,226.15,225.92,226.14,53400.0,194.3233,194.4953,194.2975,194.4867,53400.0
2013-09-25 15:10:00,226.14,226.37,226.11,226.2,70100.0,194.4867,194.6845,194.4609,194.5383,70100.0
2013-09-25 15:20:00,226.19,226.21,225.86,225.93,74300.0,194.5297,194.5469,194.2458,194.3061,74300.0
2013-09-25 15:30:00,225.93,226.18,225.89,226.07,41200.0,194.3061,194.5211,194.2716,194.4265,41200.0
2013-09-25 15:40:00,226.09,226.22,226.01,226.08,123000.0,194.4437,194.5555,194.3749,194.4351,123000.0
2013-09-25 15:50:00,226.08,226.08,225.74,225.8,181400.0,194.4351,194.4351,194.1426,194.1942,181400.0
2013-09-26 09:30:00,226.01,227.51,225.91,227.37,216900.0,194.3749,195.6649,194.2889,195.5445,216900.0
2013-09-26 09:40:00,227.38,227.57,227.2,227.52,33300.0,195.5531,195.7165,195.3983,195.6735,33300.0
2013-09-26 09:50:00,227.53,227.56,227.13,227.29,11200.0,195.6821,195.7079,195.3381,195.4757,11200.0
2013-09-26 10:00:00,227.34,227.67,227.25,227.53,36300.0,195.5187,195.8025,195.4413,195.6821,36300.0
2013-09-26 10:10:00,227.52,227.57,227.01,227.15,17600.0,195.6735,195.7165,195.2349,195.3553,17600.0
2013-09-26 10:20:00,227.19,227.19,226.86,226.96,23000.0,195.3897,195.3897,195.1059,195.1919,23000.0
2013-09-26 10:30:00,227.01,227.1,226.82,226.98,20800.0,195.2349,195.3123,195.0715,195.2091,20800.0
2013-09-26 10:40:00,226.94,227.03,226.07,226.49,70800.0,195.1747,195.2521,194.4265,194.7877,70800.0
2013-09-26 10:50:00,226.44,226.46,226.18,226.4,26500.0,194.7447,194.7619,194.5211,194.7103,26500.0
2013-09-26 11:00:00,226.37,226.37,225.88,226.19,23200.0,194.6845,194.6845,194.263,194.5297,23200.0
2013-09-26 11:10:00,226.17,226.3,226.06,226.07,16300.0,194.5125,194.6243,194.4179,194.4265,16300.0
2013-09-26 11:20:00,226.12,226.62,226.04,226.54,85200.0,194.4695,194.8995,194.4007,194.8307,85200.0
2013-09-26 11:30:00,226.54,226.64,226.45,226.5,10600.0,194.8307,194.9167,194.7533,194.7963,10600.0
2013-09-26 11:40:00,226.46,226.78,226.46,226.6,12800.0,194.7619,195.0371,194.7619,194.8823,12800.0
2013-09-26 11:50:00,226.62,226.63,226.37,226.6,9600.0,194.8995,194.9081,194.6845,194.8823,9600.0
2013-09-26 12:00:00,226.65,226.71,226.4,226.46,21100.0,194.9253,194.9769,194.7103,194.7619,21100.0
2013-09-26 12:10:00,226.46,226.5,226.34,226.41,10000.0,194.7619,194.7963,194.6587,194.7189,10000.0
2013-09-26 12:20:00,226.4,226.65,226.36,226.62,19700.0,194.7103,194.9253,194.6759,194.8995,19700.0
2013-09-26 12:30:00,226.67,226.86,226.67,226.79,4700.0,194.9425,195.1059,194.9425,195.0457,4700.0
2013-09-26 12:40:00,226.84,226.88,226.78,226.78,4200.0,195.0887,195.1231,195.0371,195.0371,4200.0
2013-09-26 12:50:00,226.74,226.74,226.64,226.73,3300.0,195.0027,195.0027,194.9167,194.9941,3300.0
2013-09-26 13:00:00,226.8,227.0,226.78,226.94,17300.0,195.0543,195.2263,195.0371,195.1747,17300.0
2013-09-26 13:10:00,226.97,227.1,226.97,227.03,4200.0,195.2005,195.3123,195.2005,195.2521,4200.0
2013-09-26 13:20:00,227.02,227.13,226.91,227.13,133000.0,195.2435,195.3381,195.1489,195.3381,133000.0
2013-09-26 13:30:00,227.13,227.2,226.7,226.75,45900.0,195.3381,195.3983,194.9683,195.0113,45900.0
2013-09-26 13:40:00,226.81,226.87,226.51,226.73,8900.0,195.0629,195.1145,194.8049,194.9941,8900.0
2013-09-26 13:50:00,226.72,226.87,226.69,226.79,11600.0,194.9855,195.1145,194.9597,195.0457,11600.0
2013-09-26 14:00:00,226.66,226.76,226.33,226.58,15100.0,194.9339,195.0199,194.6501,194.8651,15100.0
2013-09-26 14:10:00,226.5,226.76,226.5,226.66,4000.0,194.7963,195.0199,194.7963,194.9339,4000.0
2013-09-26 14:20:00,226.57,226.75,226.47,226.75,8600.0,194.8565,195.0113,194.7705,195.0113,8600.0
2013-09-26 14:30:00,226.77,226.77,226.52,226.62,9500.0,195.0285,195.0285,194.8135,194.8995,9500.0
2013-09-26 14:40:00,226.66,226.67,226.33,226.39,5000.0,194.9339,194.9425,194.6501,194.7017,5000.0
2013-09-26 14:50:00,226.4,226.52,226.38,226.42,4900.0,194.7103,194.8135,194.6931,194.7275,4900.0
2013-09-26 15:00:00,226.4,226.56,226.28,226.53,13600.0,194.7103,194.8479,194.6071,194.8221,13600.0
2013-09-26 15:10:00,226.5,226.5,226.21,226.34,11500.0,194.7963,194.7963,194.5469,194.6587,11500.0
2013-09-26 15:20:00,226.3,226.52,226.28,226.37,16200.0,194.6243,194.8135,194.6071,194.6845,16200.0
2013-09-26 15:30:00,226.36,226.66,226.32,226.57,36600.0,194.6759,194.9339,194.6415,194.8565,36600.0
2013-09-26 15:40:00,226.6,226.68,226.55,226.59,33200.0,194.8823,194.9511,194.8393,194.8737,33200.0
2013-09-26 15:50:00,226.56,227.15,226.45,227.11,124600.0,194.8479,195.3553,194.7533,195.3209,124600.0
2013-09-27 09:30:00,225.69,226.18,225.62,225.79,235300.0,194.0996,194.5211,194.0394,194.1856,235300.0
2013-09-27 09:40:00,225.75,226.37,225.68,225.94,164000.0,194.1512,194.6845,194.091,194.3147,164000.0
2013-09-27 09:50:00,225.92,225.98,225.62,225.83,65700.0,194.2975,194.3491,194.0394,194.22,65700.0
2013-09-27 10:00:00,225.8,225.96,225.45,225.75,42200.0,194.1942,194.3319,193.8932,194.1512,42200.0
2013-09-27 10:10:00,225.75,226.34,225.71,225.94,119700.0,194.1512,194.6587,194.1168,194.3147,119700.0
2013-09-27 10:20:00,225.98,226.18,225.81,226.1,24500.0,194.3491,194.5211,194.2028,194.4523,24500.0
2013-09-27 10:30:00,226.07,226.83,226.06,226.65,18200.0,194.4265,195.0801,194.4179,194.9253,18200.0
2013-09-27 10:40:00,226.7,226.71,226.48,226.58,33800.0,194.9683,194.9769,194.7791,194.8651,33800.0
2013-09-27 10:50:00,226.56,226.65,226.41,226.6,25000.0,194.8479,194.9253,194.7189,194.8823,25000.0
2013-09-27 11:00:00,226.6,226.68,226.27,226.36,30500.0,194.8823,194.9511,194.5985,194.6759,30500.0
2013-09-27 11:10:00,226.34,226.45,226.1,226.15,17800.0,194.6587,194.7533,194.4523,194.4953,17800.0
2013-09-27 11:20:00,226.18,226.44,226.11,226.33,15600.0,194.5211,194.7447,194.4609,194.6501,15600.0
2013-09-27 11:30:00,226.37,226.79,226.24,226.51,29200.0,194.6845,195.0457,194.5727,194.8049,29200.0
2013-09-27 11:40:00,226.49,226.55,226.17,226.2,12300.0,194.7877,194.8393,194.5125,194.5383,12300.0
2013-09-27 11:50:00,226.2,226.33,226.16,226.26,8800.0,194.5383,194.6501,194.5039,194.5899,8800.0
2013-09-27 12:00:00,226.24,226.35,226.24,226.3,6100.0,194.5727,194.6673,194.5727,194.6243,6100.0
2013-09-27 12:10:00,226.29,226.64,226.24,226.64,11900.0,194.6157,194.9167,194.5727,194.9167,11900.0
2013-09-27 12:20:00,226.65,226.74,226.58,226.58,14600.0,194.9253,195.0027,194.8651,194.8651,14600.0
2013-09-27 12:30:00,226.56,226.73,226.45,226.47,9900.0,194.8479,194.9941,194.7533,194.7705,9900.0
2013-09-27 12:40:00,226.49,226.49,226.31,226.35,4200.0,194.7877,194.7877,194.6329,194.6673,4200.0
2013-09-27 12:50:00,226.36,226.47,226.35,226.44,5200.0,194.6759,194.7705,194.6673,194.7447,5200.0
2013-09-27 13:00:00,226.5,226.53,226.46,226.5,3000.0,194.7963,194.8221,194.7619,194.7963,3000.0
2013-09-27 13:10:00,226.54,226.69,226.54,226.54,8800.0,194.8307,194.9597,194.8307,194.8307,8800.0
2013-09-27 13:20:00,226.52,226.52,226.4,226.41,9100.0,194.8135,194.8135,194.7103,194.7189,9100.0
2013-09-27 13:30:00,226.38,226.49,226.33,226.45,8100.0,194.6931,194.7877,194.6501,194.7533,8100.0
2013-09-27 13:40:00,226.46,226.55,226.46,226.49,3100.0,194.7619,194.8393,194.7619,194.7877,3100.0
2013-09-27 13:50:00,226.54,226.57,226.37,226.42,3700.0,194.8307,194.8565,194.6845,194.7275,3700.0
2013-09-27 14:00:00,226.45,226.57,226.24,226.24,13400.0,194.7533,194.8565,194.5727,194.5727,13400.0
2013-09-27 14:10:00,226.22,226.29,226.15,226.25,12200.0,194.5555,194.6157,194.4953,194.5813,12200.0
2013-09-27 14:20:00,226.22,226.39,226.16,226.36,30500.0,194.5555,194.7017,194.5039,194.6759,30500.0
2013-09-27 14:30:00,226.36,226.37,226.1,226.25,23500.0,194.6759,194.6845,194.4523,194.5813,23500.0
2013-09-27 14:40:00,226.23,226.48,226.22,226.46,8200.0,194.5641,194.7791,194.5555,194.7619,8200.0
2013-09-27 14:50:00,226.44,226.53,226.33,226.34,18300.0,194.7447,194.8221,194.6501,194.6587,18300.0
2013-09-27 15:00:00,226.32,226.38,226.16,226.29,29500.0,194.6415,194.6931,194.5039,194.6157,29500.0
2013-09-27 15:10:00,226.25,226.37,226.11,226.19,23100.0,194.5813,194.6845,194.4609,194.5297,23100.0
2013-09-27 15:20:00,226.16,226.35,226.13,226.33,26900.0,194.5039,194.6673,194.4781,194.6501,26900.0
2013-09-27 15:30:00,226.33,226.49,226.23,226.44,22800.0,194.6501,194.7877,194.5641,194.7447,22800.0
2013-09-27 15:40:00,226.42,226.47,226.2,226.21,50300.0,194.7275,194.7705,194.5383,194.5469,50300.0
2013-09-27 15:50:00,226.22,226.5,226.09,226.18,308400.0,194.5555,194.7963,194.4437,194.5211,308400.0
2013-09-30 09:30:00,224.01,224.33,223.74,224.32,82500.0,192.6548,192.93,192.4226,192.9214,82500.0
2013-09-30 09:40:00,224.29,224.88,224.21,224.4,65300.0,192.8956,193.403,192.8268,192.9902,65300.0
2013-09-30 09:50:00,224.41,224.42,224.07,224.16,57300.0,192.9988,193.0074,192.7064,192.7838,57300.0
2013-09-30 10:00:00,224.21,224.52,224.2,224.28,47600.0,192.8268,193.0934,192.8182,192.887,47600.0
2013-09-30 10:10:00,224.37,224.64,224.1,224.59,35000.0,192.9644,193.1966,192.7322,193.1536,35000.0
2013-09-30 10:20:00,224.62,224.95,224.53,224.74,43000.0,193.1794,193.4632,193.102,193.2826,43000.0
2013-09-30 10:30:00,224.74,225.31,224.54,225.18,231900.0,193.2826,193.7728,193.1106,193.661,231900.0
2013-09-30 10:40:00,225.16,225.71,225.14,225.37,37100.0,193.6438,194.1168,193.6266,193.8244,37100.0
2013-09-30 10:50:00,225.37,225.43,225.14,225.29,21700.0,193.8244,193.876,193.6266,193.7556,21700.0
2013-09-30 11:00:00,225.31,225.41,225.16,225.16,21300.0,193.7728,193.8588,193.6438,193.6438,21300.0
2013-09-30 11:10:00,225.16,225.16,224.81,224.95,37800.0,193.6438,193.6438,193.3428,193.4632,37800.0
2013-09-30 11:20:00,224.98,225.55,224.98,225.45,34200.0,193.489,193.9792,193.489,193.8932,34200.0
2013-09-30 11:30:00,225.49,225.65,225.39,225.52,34200.0,193.9276,194.0652,193.8416,193.9534,34200.0
2013-09-30 11:40:00,225.58,225.66,225.42,225.48,50000.0,194.005,194.0738,193.8674,193.919,50000.0
2013-09-30 11:50:00,225.48,225.82,225.46,225.8,35400.0,193.919,194.2114,193.9018,194.1942,35400.0
2013-09-30 12:00:00,225.77,225.78,225.17,225.22,68600.0,194.1684,194.177,193.6524,193.6954,68600.0
2013-09-30 12:10:00,225.21,225.38,225.14,225.23,37700.0,193.6868,193.833,193.6266,193.704,37700.0
2013-09-30 12:20:00,225.22,225.35,225.14,225.32,23500.0,193.6954,193.8072,193.6266,193.7814,23500.0
2013-09-30 12:30:00,225.33,225.45,225.32,225.41,39200.0,193.79,193.8932,193.7814,193.8588,39200.0
2013-09-30 12:40:00,225.4,225.64,225.36,225.52,36400.0,193.8502,194.0566,193.8158,193.9534,36400.0
2013-09-30 12:50:00,225.55,225.57,225.44,225.46,12300.0,193.9792,193.9964,193.8846,193.9018,12300.0
2013-09-30 13:00:00,225.48,225.8,225.48,225.79,34600.0,193.919,194.1942,193.919,194.1856,34600.0
2013-09-30 13:10:00,225.76,226.29,225.69,226.23,46500.0,194.1598,194.6157,194.0996,194.5641,46500.0
2013-09-30 13:20:00,226.27,226.27,225.9,226.04,44800.0,194.5985,194.5985,194.2803,194.4007,44800.0
2013-09-30 13:30:00,226.06,226.44,226.03,226.08,46800.0,194.4179,194.7447,194.3921,194.4351,46800.0
2013-09-30 13:40:00,226.09,226.43,226.06,226.37,108200.0,194.4437,194.7361,194.4179,194.6845,108200.0
2013-09-30 13:50:00,226.4,226.46,225.71,226.03,139700.0,194.7103,194.7619,194.1168,194.3921,139700.0
2013-09-30 14:00:00,226.05,226.63,225.95,226.63,377900.0,194.4093,194.9081,194.3233,194.9081,377900.0
2013-09-30 14:10:00,226.63,226.68,226.35,226.41,121100.0,194.9081,194.9511,194.6673,194.7189,121100.0
2013-09-30 14:20:00,226.45,226.62,226.31,226.56,136100.0,194.7533,194.8995,194.6329,194.8479,136100.0
2013-09-30 14:30:00,226.58,226.88,226.55,226.63,117200.0,194.8651,195.1231,194.8393,194.9081,117200.0
2013-09-30 14:40:00,226.66,226.81,226.45,226.75,64000.0,194.9339,195.0629,194.7533,195.0113,64000.0
2013-09-30 14:50:00,226.77,226.77,226.53,226.58,41200.0,195.0285,195.0285,194.8221,194.8651,41200.0
2013-09-30 15:00:00,226.57,226.57,226.29,226.41,146600.0,194.8565,194.8565,194.6157,194.7189,146600.0
2013-09-30 15:10:00,226.38,226.38,225.86,226.0,79700.0,194.6931,194.6931,194.2458,194.3663,79700.0
2013-09-30 15:20:00,226.0,226.13,225.89,226.09,95000.0,194.3663,194.4781,194.2716,194.4437,95000.0
2013-09-30 15:30:00,226.12,226.37,225.91,226.06,131600.0,194.4695,194.6845,194.2889,194.4179,131600.0
2013-09-30 15:40:00,226.04,226.32,225.9,225.91,139600.0,194.4007,194.6415,194.2803,194.2889,139600.0
2013-09-30 15:50:00,225.92,226.37,225.82,226.16,189100.0,194.2975,194.6845,194.2114,194.5039,189100.0
2013-10-01 09:30:00,225.95,229.3,225.82,228.58,3405000.0,194.3233,197.2043,194.2114,196.5851,3405000.0
2013-10-01 09:40:00,228.58,229.17,228.31,229.11,1554100.0,196.5851,197.0925,196.3529,197.0409,1554100.0
2013-10-01 09:50:00,229.08,229.08,228.41,228.69,826000.0,197.0151,197.0151,196.4389,196.6797,826000.0
2013-10-01 10:00:00,228.74,229.6,228.66,229.14,986100.0,196.7227,197.4624,196.6539,197.0667,986100.0
2013-10-01 10:10:00,229.15,229.46,228.43,229.24,922100.0,197.0753,197.3419,196.4561,197.1527,922100.0
2013-10-01 10:20:00,229.24,229.52,229.05,229.09,567800.0,197.1527,197.3936,196.9893,197.0237,567800.0
2013-10-01 10:30:00,229.09,229.58,229.09,229.53,545900.0,197.0237,197.4452,197.0237,197.4022,545900.0
2013-10-01 10:40:00,229.52,229.64,229.29,229.29,423800.0,197.3936,197.4968,197.1957,197.1957,423800.0
2013-10-01 10:50:00,229.28,229.59,229.1,229.32,549800.0,197.1871,197.4538,197.0323,197.2215,549800.0
2013-10-01 11:00:00,229.32,229.72,229.32,229.55,429700.0,197.2215,197.5656,197.2215,197.4194,429700.0
2013-10-01 11:10:00,229.57,229.81,229.57,229.75,412800.0,197.4366,197.643,197.4366,197.5914,412800.0
2013-10-01 11:20:00,229.74,229.79,229.5,229.64,358800.0,197.5828,197.6258,197.3763,197.4968,358800.0
2013-10-01 11:30:00,229.63,229.99,229.62,229.95,356500.0,197.4882,197.7978,197.4796,197.7634,356500.0
2013-10-01 11:40:00,229.94,230.12,229.92,230.03,252400.0,197.7548,197.9096,197.7376,197.8322,252400.0
2013-10-01 11:50:00,230.02,230.09,229.8,229.93,297100.0,197.8236,197.8838,197.6344,197.7462,297100.0
2013-10-01 12:00:00,229.93,230.13,229.88,230.1,277400.0,197.7462,197.9182,197.7032,197.8924,277400.0
2013-10-01 12:10:00,230.1,230.16,229.85,229.93,224700.0,197.8924,197.944,197.6774,197.7462,224700.0
2013-10-01 12:20:00,229.92,230.26,229.91,230.14,292700.0,197.7376,198.03,197.729,197.9268,292700.0
2013-10-01 12:30:00,230.13,230.13,229.75,229.79,213200.0,197.9182,197.9182,197.5914,197.6258,213200.0
2013-10-01 12:40:00,229.78,229.98,229.77,229.84,237100.0,197.6172,197.7892,197.6086,197.6688,237100.0
2013-10-01 12:50:00,229.84,229.84,229.34,229.46,273500.0,197.6688,197.6688,197.2387,197.3419,273500.0
2013-10-01 13:00:00,229.46,229.75,229.43,229.72,237500.0,197.3419,197.5914,197.3161,197.5656,237500.0
2013-10-01 13:10:00,229.75,229.77,229.43,229.6,177300.0,197.5914,197.6086,197.3161,197.4624,177300.0
2013-10-01 13:20:00,229.6,229.6,229.32,229.37,128500.0,197.4624,197.4624,197.2215,197.2645,128500.0
2013-10-01 13:30:00,229.37,229.52,229.12,229.22,166400.0,197.2645,197.3936,197.0495,197.1355,166400.0
2013-10-01 13:40:00,229.23,229.47,229.23,229.38,144500.0,197.1441,197.3505,197.1441,197.2731,144500.0
2013-10-01 13:50:00,229.39,229.74,229.34,229.72,376000.0,197.2817,197.5828,197.2387,197.5656,376000.0
2013-10-01 14:00:00,229.69,229.69,229.32,229.33,122000.0,197.5398,197.5398,197.2215,197.2301,122000.0
2013-10-01 14:10:00,229.33,229.34,229.07,229.1,156200.0,197.2301,197.2387,197.0065,197.0323,156200.0
2013-10-01 14:20:00,229.09,229.11,228.51,228.56,199300.0,197.0237,197.0409,196.5249,196.5679,199300.0
2013-10-01 14:30:00,228.54,228.72,228.41,228.6,198300.0,196.5507,196.7055,196.4389,196.6023,198300.0
2013-10-01 14:40:00,228.59,228.84,228.51,228.81,239500.0,196.5937,196.8087,196.5249,196.7829,239500.0
2013-10-01 14:50:00,228.8,229.39,228.74,229.23,506200.0,196.7743,197.2817,196.7227,197.1441,506200.0
2013-10-01 15:00:00,229.21,229.33,229.09,229.33,782100.0,197.1269,197.2301,197.0237,197.2301,782100.0
2013-10-01 15:10:00,229.33,229.47,229.21,229.42,935300.0,197.2301,197.3505,197.1269,197.3075,935300.0
2013-10-01 15:20:00,229.41,229.42,229.13,229.22,997900.0,197.2989,197.3075,197.0581,197.1355,997900.0
2013-10-01 15:30:00,229.21,229.6,229.2,229.47,1046900.0,197.1269,197.4624,197.1183,197.3505,1046900.0
2013-10-01 15:40:00,229.46,229.61,229.16,229.41,852300.0,197.3419,197.471,197.0839,197.2989,852300.0
2013-10-01 15:50:00,229.39,229.59,229.19,229.43,2071500.0,197.2817,197.4538,197.1097,197.3161,2071500.0
2013-10-02 09:30:00,228.15,228.45,227.8,227.84,317000.0,196.2153,196.4733,195.9143,195.9487,317000.0
2013-10-02 09:40:00,227.84,228.25,227.7,228.12,236600.0,195.9487,196.3013,195.8283,196.1895,236600.0
2013-10-02 09:50:00,228.07,228.31,227.73,227.91,149800.0,196.1465,196.3529,195.8541,196.0089,149800.0
2013-10-02 10:00:00,227.86,227.96,227.06,227.2,92600.0,195.9659,196.0519,195.2779,195.3983,92600.0
2013-10-02 10:10:00,227.13,227.62,227.07,227.62,46400.0,195.3381,195.7595,195.2865,195.7595,46400.0
2013-10-02 10:20:00,227.6,227.68,227.35,227.62,28500.0,195.7423,195.8111,195.5273,195.7595,28500.0
2013-10-02 10:30:00,227.57,227.8,227.29,227.76,32600.0,195.7165,195.9143,195.4757,195.8799,32600.0
2013-10-02 10:40:00,227.74,227.76,227.55,227.6,17300.0,195.8627,195.8799,195.6993,195.7423,17300.0
2013-10-02 10:50:00,227.61,227.93,227.54,227.72,81200.0,195.7509,196.0261,195.6907,195.8455,81200.0
2013-10-02 11:00:00,227.73,227.84,227.69,227.81,26200.0,195.8541,195.9487,195.8197,195.9229,26200.0
2013-10-02 11:10:00,227.85,228.38,227.74,228.27,54200.0,195.9573,196.4131,195.8627,196.3185,54200.0
2013-10-02 11:20:00,228.29,228.3,227.98,228.07,34400.0,196.3357,196.3443,196.0691,196.1465,34400.0
2013-10-02 11:30:00,228.09,228.3,227.95,227.98,46000.0,196.1637,196.3443,196.0433,196.0691,46000.0
2013-10-02 11:40:00,227.96,228.19,227.71,228.12,66400.0,196.0519,196.2497,195.8369,196.1895,66400.0
2013-10-02 11:50:00,228.14,228.26,228.06,228.16,23200.0,196.2067,196.3099,196.1379,196.2239,23200.0
2013-10-02 12:00:00,228.21,228.39,228.08,228.34,43200.0,196.2669,196.4217,196.1551,196.3787,43200.0
2013-10-02 12:10:00,228.32,228.59,228.28,228.44,32100.0,196.3615,196.5937,196.3271,196.4647,32100.0
2013-10-02 12:20:00,228.45,228.56,228.25,228.34,45200.0,196.4733,196.5679,196.3013,196.3787,45200.0
2013-10-02 12:30:00,228.41,228.67,228.38,228.67,15400.0,196.4389,196.6625,196.4131,196.6625,15400.0
2013-10-02 12:40:00,228.69,228.76,228.54,228.58,46900.0,196.6797,196.7399,196.5507,196.5851,46900.0
2013-10-02 12:50:00,228.6,228.74,228.54,228.7,44500.0,196.6023,196.7227,196.5507,196.6883,44500.0
2013-10-02 13:00:00,228.7,228.87,228.7,228.82,51200.0,196.6883,196.8345,196.6883,196.7915,51200.0
2013-10-02 13:10:00,228.86,228.88,228.73,228.79,46600.0,196.8259,196.8431,196.7141,196.7657,46600.0
2013-10-02 13:20:00,228.79,229.17,228.76,229.17,126500.0,196.7657,197.0925,196.7399,197.0925,126500.0
2013-10-02 13:30:00,229.13,229.25,228.97,229.16,53600.0,197.0581,197.1613,196.9205,197.0839,53600.0
2013-10-02 13:40:00,229.15,229.19,229.03,229.12,88600.0,197.0753,197.1097,196.9721,197.0495,88600.0
2013-10-02 13:50:00,229.15,229.18,228.92,229.01,62600.0,197.0753,197.1011,196.8775,196.9549,62600.0
2013-10-02 14:00:00,229.01,229.06,228.87,228.92,57700.0,196.9549,196.9979,196.8345,196.8775,57700.0
2013-10-02 14:10:00,228.93,228.95,228.72,228.83,37500.0,196.8861,196.9033,196.7055,196.8001,37500.0
2013-10-02 14:20:00,228.83,228.95,228.83,228.91,17000.0,196.8001,196.9033,196.8001,196.8689,17000.0
2013-10-02 14:30:00,228.92,228.92,228.62,228.67,78000.0,196.8775,196.8775,196.6195,196.6625,78000.0
2013-10-02 14:40:00,228.65,228.65,228.5,228.61,18300.0,196.6453,196.6453,196.5163,196.6109,18300.0
2013-10-02 14:50:00,228.62,228.67,228.38,228.59,43900.0,196.6195,196.6625,196.4131,196.5937,43900.0
2013-10-02 15:00:00,228.55,228.59,228.46,228.53,58700.0,196.5593,196.5937,196.4819,196.5421,58700.0
2013-10-02 15:10:00,228.58,228.69,228.53,228.59,99900.0,196.5851,196.6797,196.5421,196.5937,99900.0
2013-10-02 15:20:00,228.56,228.58,228.41,228.51,71000.0,196.5679,196.5851,196.4389,196.5249,71000.0
2013-10-02 15:30:00,228.54,228.8,228.53,228.69,146300.0,196.5507,196.7743,196.5421,196.6797,146300.0
2013-10-02 15:40:00,228.67,228.69,228.53,228.57,93700.0,196.6625,196.6797,196.5421,196.5765,93700.0
2013-10-02 15:50:00,228.57,228.96,228.53,228.93,351000.0,196.5765,196.9119,196.5421,196.8861,351000.0
2013-10-03 09:30:00,228.46,228.61,228.03,228.06,133400.0,196.4819,196.6109,196.1121,196.1379,133400.0
2013-10-03 09:40:00,228.03,228.2,227.76,227.78,72700.0,196.1121,196.2583,195.8799,195.8971,72700.0
2013-10-03 09:50:00,227.77,227.86,227.58,227.8,58300.0,195.8885,195.9659,195.7251,195.9143,58300.0
2013-10-03 10:00:00,227.8,227.8,226.73,227.05,90300.0,195.9143,195.9143,194.9941,195.2693,90300.0
2013-10-03 10:10:00,226.98,227.31,226.98,226.99,20200.0,195.2091,195.4929,195.2091,195.2177,20200.0
2013-10-03 10:20:00,227.03,227.09,226.3,226.65,53200.0,195.2521,195.3037,194.6243,194.9253,53200.0
2013-10-03 10:30:00,226.74,226.77,226.36,226.59,35500.0,195.0027,195.0285,194.6759,194.8737,35500.0
2013-10-03 10:40:00,226.57,226.66,226.12,226.44,46600.0,194.8565,194.9339,194.4695,194.7447,46600.0
2013-10-03 10:50:00,226.48,226.85,226.29,226.7,42900.0,194.7791,195.0973,194.6157,194.9683,42900.0
2013-10-03 11:00:00,226.67,226.96,226.48,226.85,30900.0,194.9425,195.1919,194.7791,195.0973,30900.0
2013-10-03 11:10:00,226.88,226.94,226.54,226.6,14700.0,195.1231,195.1747,194.8307,194.8823,14700.0
2013-10-03 11:20:00,226.61,226.84,226.41,226.43,21900.0,194.8909,195.0887,194.7189,194.7361,21900.0
2013-10-03 11:30:00,226.41,226.65,226.21,226.47,20700.0,194.7189,194.9253,194.5469,194.7705,20700.0
2013-10-03 11:40:00,226.44,226.46,225.92,226.0,39700.0,194.7447,194.7619,194.2975,194.3663,39700.0
2013-10-03 11:50:00,225.99,226.12,225.53,225.65,64800.0,194.3577,194.4695,193.962,194.0652,64800.0
2013-10-03 12:00:00,225.65,225.69,225.34,225.63,77900.0,194.0652,194.0996,193.7986,194.048,77900.0
2013-10-03 12:10:00,225.66,225.82,225.56,225.71,40800.0,194.0738,194.2114,193.9878,194.1168,40800.0
2013-10-03 12:20:00,225.73,225.83,225.38,225.8,40000.0,194.134,194.22,193.833,194.1942,40000.0
2013-10-03 12:30:00,225.83,226.11,225.77,226.0,48200.0,194.22,194.4609,194.1684,194.3663,48200.0
2013-10-03 12:40:00,225.98,226.38,225.72,226.3,36700.0,194.3491,194.6931,194.1254,194.6243,36700.0
2013-10-03 12:50:00,226.31,226.38,226.09,226.32,10000.0,194.6329,194.6931,194.4437,194.6415,10000.0
2013-10-03 13:00:00,226.35,226.65,226.21,226.58,36200.0,194.6673,194.9253,194.5469,194.8651,36200.0
2013-10-03 13:10:00,226.56,226.63,226.43,226.51,138800.0,194.8479,194.9081,194.7361,194.8049,138800.0
2013-10-03 13:20:00,226.56,227.41,226.52,227.4,226300.0,194.8479,195.5789,194.8135,195.5703,226300.0
2013-10-03 13:30:00,227.41,227.76,227.28,227.31,205100.0,195.5789,195.8799,195.4671,195.4929,205100.0
2013-10-03 13:40:00,227.3,227.59,227.29,227.45,54700.0,195.4843,195.7337,195.4757,195.6133,54700.0
2013-10-03 13:50:00,227.46,227.51,227.07,227.44,43500.0,195.6219,195.6649,195.2865,195.6047,43500.0
2013-10-03 14:00:00,227.43,227.44,226.97,227.03,35100.0,195.5961,195.6047,195.2005,195.2521,35100.0
2013-10-03 14:10:00,227.01,227.22,226.97,227.06,96000.0,195.2349,195.4155,195.2005,195.2779,96000.0
2013-10-03 14:20:00,227.05,227.14,226.32,227.06,202000.0,195.2693,195.3467,194.6415,195.2779,202000.0
2013-10-03 14:30:00,227.07,227.13,226.65,226.93,58000.0,195.2865,195.3381,194.9253,195.1661,58000.0
2013-10-03 14:40:00,226.88,227.15,226.87,227.07,122800.0,195.1231,195.3553,195.1145,195.2865,122800.0
2013-10-03 14:50:00,227.09,227.38,227.06,227.17,89700.0,195.3037,195.5531,195.2779,195.3725,89700.0
2013-10-03 15:00:00,227.15,227.24,226.96,227.04,43800.0,195.3553,195.4327,195.1919,195.2607,43800.0
2013-10-03 15:10:00,227.02,227.11,226.91,227.0,39700.0,195.2435,195.3209,195.1489,195.2263,39700.0
2013-10-03 15:20:00,227.02,227.21,226.86,227.2,58600.0,195.2435,195.4069,195.1059,195.3983,58600.0
2013-10-03 15:30:00,227.19,227.3,227.05,227.26,66700.0,195.3897,195.4843,195.2693,195.4499,66700.0
2013-10-03 15:40:00,227.25,227.27,226.94,227.01,109000.0,195.4413,195.4585,195.1747,195.2349,109000.0
2013-10-03 15:50:00,227.02,227.17,226.87,227.02,525100.0,195.2435,195.3725,195.1145,195.2435,525100.0
2013-10-04 09:30:00,227.19,227.27,226.84,227.12,213400.0,195.3897,195.4585,195.0887,195.3295,213400.0
2013-10-04 09:40:00,227.13,227.62,226.93,227.61,118200.0,195.3381,195.7595,195.1661,195.7509,118200.0
2013-10-04 09:50:00,227.63,228.13,227.58,227.95,252400.0,195.7681,196.1981,195.7251,196.0433,252400.0
2013-10-04 10:00:00,227.99,228.12,227.77,227.82,70600.0,196.0777,196.1895,195.8885,195.9315,70600.0
2013-10-04 10:10:00,227.8,228.02,227.74,227.74,82000.0,195.9143,196.1035,195.8627,195.8627,82000.0
2013-10-04 10:20:00,227.72,227.94,227.68,227.88,93700.0,195.8455,196.0347,195.8111,195.9831,93700.0
2013-10-04 10:30:00,227.9,228.34,227.88,228.01,191100.0,196.0003,196.3787,195.9831,196.0949,191100.0
2013-10-04 10:40:00,228.02,228.14,227.85,227.92,89700.0,196.1035,196.2067,195.9573,196.0175,89700.0
2013-10-04 10:50:00,227.94,228.01,227.77,227.89,49800.0,196.0347,196.0949,195.8885,195.9917,49800.0
2013-10-04 11:00:00,227.88,227.98,227.43,227.52,76000.0,195.9831,196.0691,195.5961,195.6735,76000.0
2013-10-04 11:10:00,227.51,227.9,227.49,227.88,33300.0,195.6649,196.0003,195.6477,195.9831,33300.0
2013-10-04 11:20:00,227.88,227.89,227.64,227.67,30900.0,195.9831,195.9917,195.7767,195.8025,30900.0
2013-10-04 11:30:00,227.67,227.88,227.66,227.79,22100.0,195.8025,195.9831,195.7939,195.9057,22100.0
2013-10-04 11:40:00,227.79,228.07,227.78,228.04,11500.0,195.9057,196.1465,195.8971,196.1207,11500.0
2013-10-04 11:50:00,228.05,228.2,228.01,228.07,30700.0,196.1293,196.2583,196.0949,196.1465,30700.0
2013-10-04 12:00:00,228.09,228.15,227.93,228.04,26900.0,196.1637,196.2153,196.0261,196.1207,26900.0
2013-10-04 12:10:00,228.04,228.35,228.02,228.35,39800.0,196.1207,196.3873,196.1035,196.3873,39800.0
2013-10-04 12:20:00,228.35,228.61,228.35,228.58,64700.0,196.3873,196.6109,196.3873,196.5851,64700.0
2013-10-04 12:30:00,228.6,228.65,228.5,228.54,42700.0,196.6023,196.6453,196.5163,196.5507,42700.0
2013-10-04 12:40:00,228.54,228.7,228.38,228.42,45300.0,196.5507,196.6883,196.4131,196.4475,45300.0
2013-10-04 12:50:00,228.42,228.5,228.37,228.48,27600.0,196.4475,196.5163,196.4045,196.4991,27600.0
2013-10-04 13:00:00,228.47,228.56,228.38,228.45,26200.0,196.4905,196.5679,196.4131,196.4733,26200.0
2013-10-04 13:10:00,228.47,228.47,228.32,228.37,91100.0,196.4905,196.4905,196.3615,196.4045,91100.0
2013-10-04 13:20:00,228.38,228.4,228.23,228.29,68400.0,196.4131,196.4303,196.2841,196.3357,68400.0
2013-10-04 13:30:00,228.25,228.42,228.24,228.36,23100.0,196.3013,196.4475,196.2927,196.3959,23100.0
2013-10-04 13:40:00,228.34,228.38,228.18,228.2,56600.0,196.3787,196.4131,196.2411,196.2583,56600.0
2013-10-04 13:50:00,228.19,228.27,228.07,228.12,19300.0,196.2497,196.3185,196.1465,196.1895,19300.0
2013-10-04 14:00:00,228.18,228.28,228.16,228.2,31100.0,196.2411,196.3271,196.2239,196.2583,31100.0
2013-10-04 14:10:00,228.22,228.42,228.22,228.33,72400.0,196.2755,196.4475,196.2755,196.3701,72400.0
2013-10-04 14:20:00,228.32,228.44,228.15,228.43,90100.0,196.3615,196.4647,196.2153,196.4561,90100.0
2013-10-04 14:30:00,228.45,228.56,228.37,228.52,95200.0,196.4733,196.5679,196.4045,196.5335,95200.0
2013-10-04 14:40:00,228.55,228.75,228.44,228.71,26700.0,196.5593,196.7313,196.4647,196.6969,26700.0
2013-10-04 14:50:00,228.7,228.83,228.65,228.65,18400.0,196.6883,196.8001,196.6453,196.6453,18400.0
2013-10-04 15:00:00,228.67,228.77,228.61,228.72,57000.0,196.6625,196.7485,196.6109,196.7055,57000.0
2013-10-04 15:10:00,228.74,228.78,228.55,228.67,70400.0,196.7227,196.7571,196.5593,196.6625,70400.0
2013-10-04 15:20:00,228.69,228.76,228.55,228.57,60100.0,196.6797,196.7399,196.5593,196.5765,60100.0
2013-10-04 15:30:00,228.56,228.61,228.45,228.53,79800.0,196.5679,196.6109,196.4733,196.5421,79800.0
2013-10-04 15:40:00,228.52,228.54,228.23,228.37,73300.0,196.5335,196.5507,196.2841,196.4045,73300.0
2013-10-04 15:50:00,228.36,228.44,228.24,228.33,346600.0,196.3959,196.4647,196.2927,196.3701,346600.0
2013-10-07 09:30:00,226.27,226.58,225.72,225.99,151600.0,194.5985,194.8651,194.1254,194.3577,151600.0
2013-10-07 09:40:00,225.98,226.69,225.87,226.68,97800.0,194.3491,194.9597,194.2544,194.9511,97800.0
2013-10-07 09:50:00,226.79,226.89,226.34,226.45,56900.0,195.0457,195.1317,194.6587,194.7533,56900.0
2013-10-07 10:00:00,226.41,227.01,226.09,226.98,105600.0,194.7189,195.2349,194.4437,195.2091,105600.0
2013-10-07 10:10:00,226.98,226.99,226.72,226.89,76000.0,195.2091,195.2177,194.9855,195.1317,76000.0
2013-10-07 10:20:00,226.9,227.49,226.9,227.28,75900.0,195.1403,195.6477,195.1403,195.4671,75900.0
2013-10-07 10:30:00,227.37,227.56,227.09,227.14,37100.0,195.5445,195.7079,195.3037,195.3467,37100.0
2013-10-07 10:40:00,227.15,227.34,227.08,227.22,18400.0,195.3553,195.5187,195.2951,195.4155,18400.0
2013-10-07 10:50:00,227.2,227.42,227.15,227.15,32900.0,195.3983,195.5875,195.3553,195.3553,32900.0
2013-10-07 11:00:00,227.16,227.16,226.81,227.01,28600.0,195.3639,195.3639,195.0629,195.2349,28600.0
2013-10-07 11:10:00,227.05,227.2,226.89,226.92,74700.0,195.2693,195.3983,195.1317,195.1575,74700.0
2013-10-07 11:20:00,226.91,227.08,226.91,226.95,32800.0,195.1489,195.2951,195.1489,195.1833,32800.0
2013-10-07 11:30:00,226.94,227.24,226.82,227.01,34800.0,195.1747,195.4327,195.0715,195.2349,34800.0
2013-10-07 11:40:00,227.02,227.18,226.91,227.16,18900.0,195.2435,195.3811,195.1489,195.3639,18900.0
2013-10-07 11:50:00,227.23,227.27,227.01,227.1,16800.0,195.4241,195.4585,195.2349,195.3123,16800.0
2013-10-07 12:00:00,227.08,227.14,226.93,227.08,12400.0,195.2951,195.3467,195.1661,195.2951,12400.0
2013-10-07 12:10:00,227.06,227.09,226.97,227.05,7600.0,195.2779,195.3037,195.2005,195.2693,7600.0
2013-10-07 12:20:00,227.05,227.05,226.67,226.67,20100.0,195.2693,195.2693,194.9425,194.9425,20100.0
2013-10-07 12:30:00,226.67,226.71,226.46,226.62,27200.0,194.9425,194.9769,194.7619,194.8995,27200.0
2013-10-07 12:40:00,226.62,226.8,226.57,226.68,33100.0,194.8995,195.0543,194.8565,194.9511,33100.0
2013-10-07 12:50:00,226.72,226.83,226.46,226.5,20400.0,194.9855,195.0801,194.7619,194.7963,20400.0
2013-10-07 13:00:00,226.49,226.78,226.49,226.65,16500.0,194.7877,195.0371,194.7877,194.9253,16500.0
2013-10-07 13:10:00,226.65,226.94,226.65,226.88,20300.0,194.9253,195.1747,194.9253,195.1231,20300.0
2013-10-07 13:20:00,226.9,226.96,226.71,226.78,13200.0,195.1403,195.1919,194.9769,195.0371,13200.0
2013-10-07 13:30:00,226.79,226.95,226.62,226.68,16200.0,195.0457,195.1833,194.8995,194.9511,16200.0
2013-10-07 13:40:00,226.7,226.89,226.68,226.82,14600.0,194.9683,195.1317,194.9511,195.0715,14600.0
2013-10-07 13:50:00,226.82,227.12,226.76,227.12,29500.0,195.0715,195.3295,195.0199,195.3295,29500.0
2013-10-07 14:00:00,227.19,227.31,226.88,226.93,23800.0,195.3897,195.4929,195.1231,195.1661,23800.0
2013-10-07 14:10:00,226.96,227.08,226.8,227.01,35900.0,195.1919,195.2951,195.0543,195.2349,35900.0
2013-10-07 14:20:00,227.1,227.18,226.92,227.13,26600.0,195.3123,195.3811,195.1575,195.3381,26600.0
2013-10-07 14:30:00,227.14,227.21,227.0,227.12,23500.0,195.3467,195.4069,195.2263,195.3295,23500.0
2013-10-07 14:40:00,227.08,227.11,226.91,227.06,25400.0,195.2951,195.3209,195.1489,195.2779,25400.0
2013-10-07 14:50:00,227.07,227.14,226.9,227.07,24800.0,195.2865,195.3467,195.1403,195.2865,24800.0
2013-10-07 15:00:00,227.08,227.11,226.91,226.96,40200.0,195.2951,195.3209,195.1489,195.1919,40200.0
2013-10-07 15:10:00,226.98,227.05,226.92,226.96,49300.0,195.2091,195.2693,195.1575,195.1919,49300.0
2013-10-07 15:20:00,226.97,226.99,226.69,226.73,54100.0,195.2005,195.2177,194.9597,194.9941,54100.0
2013-10-07 15:30:00,226.73,226.75,226.54,226.54,69000.0,194.9941,195.0113,194.8307,194.8307,69000.0
2013-10-07 15:40:00,226.53,226.6,226.17,226.23,86900.0,194.8221,194.8823,194.5125,194.5641,86900.0
2013-10-07 15:50:00,226.25,226.34,225.84,225.84,315700.0,194.5813,194.6587,194.2286,194.2286,315700.0
2013-10-08 09:30:00,225.74,226.0,225.33,225.52,71100.0,194.1426,194.3663,193.79,193.9534,71100.0
2013-10-08 09:40:00,225.49,226.18,225.41,225.9,36700.0,193.9276,194.5211,193.8588,194.2803,36700.0
2013-10-08 09:50:00,225.9,226.48,225.57,226.31,84700.0,194.2803,194.7791,193.9964,194.6329,84700.0
2013-10-08 10:00:00,226.33,226.38,225.76,225.85,83600.0,194.6501,194.6931,194.1598,194.2372,83600.0
2013-10-08 10:10:00,225.8,226.39,225.7,226.25,42800.0,194.1942,194.7017,194.1082,194.5813,42800.0
2013-10-08 10:20:00,226.27,226.32,226.07,226.16,29800.0,194.5985,194.6415,194.4265,194.5039,29800.0
2013-10-08 10:30:00,226.12,226.12,225.79,225.84,27500.0,194.4695,194.4695,194.1856,194.2286,27500.0
2013-10-08 10:40:00,225.8,225.95,225.23,225.3,62700.0,194.1942,194.3233,193.704,193.7642,62700.0
2013-10-08 10:50:00,225.28,225.28,224.75,224.96,66400.0,193.747,193.747,193.2912,193.4718,66400.0
2013-10-08 11:00:00,224.95,224.95,224.36,224.79,72100.0,193.4632,193.4632,192.9558,193.3256,72100.0
2013-10-08 11:10:00,224.78,224.96,224.57,224.76,52300.0,193.317,193.4718,193.1364,193.2998,52300.0
2013-10-08 11:20:00,224.74,224.85,224.61,224.67,23000.0,193.2826,193.3772,193.1708,193.2224,23000.0
2013-10-08 11:30:00,224.64,224.66,223.97,224.03,48900.0,193.1966,193.2138,192.6204,192.672,48900.0
2013-10-08 11:40:00,224.04,224.12,223.64,223.7,29300.0,192.6806,192.7494,192.3366,192.3882,29300.0
2013-10-08 11:50:00,223.72,224.02,223.72,224.0,38000.0,192.4054,192.6634,192.4054,192.6462,38000.0
2013-10-08 12:00:00,224.03,224.05,223.64,223.95,36200.0,192.672,192.6892,192.3366,192.6032,36200.0
2013-10-08 12:10:00,223.94,223.95,223.57,223.61,67800.0,192.5946,192.6032,192.2764,192.3108,67800.0
2013-10-08 12:20:00,223.61,223.62,223.26,223.49,44200.0,192.3108,192.3194,192.0098,192.2076,44200.0
2013-10-08 12:30:00,223.49,223.49,223.02,223.42,37800.0,192.2076,192.2076,191.8034,192.1474,37800.0
2013-10-08 12:40:00,223.39,223.83,223.31,223.65,41200.0,192.1216,192.5,192.0528,192.3452,41200.0
2013-10-08 12:50:00,223.65,223.73,223.41,223.71,23700.0,192.3452,192.414,192.1388,192.3968,23700.0
2013-10-08 13:00:00,223.71,223.86,223.54,223.59,23700.0,192.3968,192.5258,192.2506,192.2936,23700.0
2013-10-08 13:10:00,223.51,223.72,223.38,223.41,20900.0,192.2248,192.4054,192.113,192.1388,20900.0
2013-10-08 13:20:00,223.46,223.73,223.35,223.69,29300.0,192.1818,192.414,192.0872,192.3796,29300.0
2013-10-08 13:30:00,223.8,223.88,223.57,223.63,32000.0,192.4742,192.543,192.2764,192.328,32000.0
2013-10-08 13:40:00,223.63,223.68,223.33,223.4,145000.0,192.328,192.371,192.07,192.1302,145000.0
2013-10-08 13:50:00,223.42,223.77,223.39,223.45,308900.0,192.1474,192.4484,192.1216,192.1732,308900.0
2013-10-08 14:00:00,223.43,223.48,223.14,223.18,137400.0,192.156,192.199,191.9066,191.941,137400.0
2013-10-08 14:10:00,223.21,223.37,222.96,223.06,140200.0,191.9668,192.1044,191.7518,191.8378,140200.0
2013-10-08 14:20:00,223.06,223.6,222.96,223.52,285900.0,191.8378,192.3022,191.7518,192.2334,285900.0
2013-10-08 14:30:00,223.51,223.65,223.2,223.41,102600.0,192.2248,192.3452,191.9582,192.1388,102600.0
2013-10-08 14:40:00,223.44,223.47,223.18,223.27,162400.0,192.1646,192.1904,191.941,192.0184,162400.0
2013-10-08 14:50:00,223.27,223.41,223.07,223.39,89700.0,192.0184,192.1388,191.8464,192.1216,89700.0
2013-10-08 15:00:00,223.37,223.55,223.24,223.24,110700.0,192.1044,192.2592,191.9926,191.9926,110700.0
2013-10-08 15:10:00,223.22,223.44,223.16,223.38,88700.0,191.9754,192.1646,191.9238,192.113,88700.0
2013-10-08 15:20:00,223.45,223.84,223.45,223.77,186300.0,192.1732,192.5086,192.1732,192.4484,186300.0
2013-10-08 15:30:00,223.81,223.98,223.55,223.68,275900.0,192.4828,192.629,192.2592,192.371,275900.0
2013-10-08 15:40:00,223.69,223.79,223.24,223.31,753300.0,192.3796,192.4656,191.9926,192.0528,753300.0
2013-10-08 15:50:00,223.3,223.46,222.94,223.04,504000.0,192.0442,192.1818,191.7346,191.8206,504000.0
2013-10-09 09:30:00,223.43,223.44,222.95,223.01,105000.0,192.156,192.1646,191.7432,191.7948,105000.0
2013-10-09 09:40:00,223.04,223.12,222.25,222.27,135200.0,191.8206,191.8894,191.1411,191.1583,135200.0
2013-10-09 09:50:00,222.2,222.84,221.94,222.83,191700.0,191.0981,191.6486,190.8745,191.64,191700.0
2013-10-09 10:00:00,222.81,222.82,222.07,222.53,189900.0,191.6228,191.6314,190.9863,191.382,189900.0
2013-10-09 10:10:00,222.54,222.64,222.03,222.43,44800.0,191.3906,191.4766,190.9519,191.296,44800.0
2013-10-09 10:20:00,222.46,222.9,222.18,222.71,79800.0,191.3218,191.7002,191.0809,191.5368,79800.0
2013-10-09 10:30:00,222.69,223.0,222.51,222.64,36200.0,191.5196,191.7862,191.3648,191.4766,36200.0
2013-10-09 10:40:00,222.68,222.8,222.19,222.43,102900.0,191.511,191.6142,191.0895,191.296,102900.0
2013-10-09 10:50:00,222.42,222.57,221.9,221.97,129900.0,191.2874,191.4164,190.8401,190.9003,129900.0
2013-10-09 11:00:00,221.93,222.31,221.67,221.68,48600.0,190.8659,191.1928,190.6423,190.6509,48600.0
2013-10-09 11:10:00,221.68,221.77,221.41,221.44,39900.0,190.6509,190.7283,190.4187,190.4445,39900.0
2013-10-09 11:20:00,221.46,221.66,221.28,221.62,67700.0,190.4617,190.6337,190.3069,190.5993,67700.0
2013-10-09 11:30:00,221.64,221.93,221.62,221.64,41400.0,190.6165,190.8659,190.5993,190.6165,41400.0
2013-10-09 11:40:00,221.64,222.14,221.58,222.13,26800.0,190.6165,191.0465,190.5649,191.0379,26800.0
2013-10-09 11:50:00,222.12,222.12,221.84,221.94,37400.0,191.0293,191.0293,190.7885,190.8745,37400.0
2013-10-09 12:00:00,221.92,222.15,221.83,222.02,39900.0,190.8573,191.0551,190.7799,190.9433,39900.0
2013-10-09 12:10:00,221.99,222.43,221.94,222.3,42800.0,190.9175,191.296,190.8745,191.1842,42800.0
2013-10-09 12:20:00,222.27,222.31,222.1,222.19,17600.0,191.1583,191.1928,191.0121,191.0895,17600.0
2013-10-09 12:30:00,222.2,222.47,222.19,222.29,40100.0,191.0981,191.3304,191.0895,191.1756,40100.0
2013-10-09 12:40:00,222.32,222.32,221.9,221.95,28400.0,191.2014,191.2014,190.8401,190.8831,28400.0
2013-10-09 12:50:00,221.93,222.04,221.82,221.99,22200.0,190.8659,190.9605,190.7713,190.9175,22200.0
2013-10-09 13:00:00,222.01,222.4,222.01,222.34,28600.0,190.9347,191.2702,190.9347,191.2186,28600.0
2013-10-09 13:10:00,222.3,222.92,222.27,222.92,39200.0,191.1842,191.7174,191.1583,191.7174,39200.0
2013-10-09 13:20:00,222.96,223.58,222.96,223.4,54300.0,191.7518,192.285,191.7518,192.1302,54300.0
2013-10-09 13:30:00,223.38,223.53,222.94,222.98,34200.0,192.113,192.242,191.7346,191.769,34200.0
2013-10-09 13:40:00,222.98,223.22,222.98,223.04,18800.0,191.769,191.9754,191.769,191.8206,18800.0
2013-10-09 13:50:00,223.05,223.36,223.04,223.32,26600.0,191.8292,192.0958,191.8206,192.0614,26600.0
2013-10-09 14:00:00,223.3,223.41,222.93,223.32,58700.0,192.0442,192.1388,191.726,192.0614,58700.0
2013-10-09 14:10:00,223.37,223.38,222.81,222.95,34300.0,192.1044,192.113,191.6228,191.7432,34300.0
2013-10-09 14:20:00,222.91,223.28,222.67,223.14,98600.0,191.7088,192.027,191.5024,191.9066,98600.0
2013-10-09 14:30:00,223.14,223.47,222.99,223.2,80900.0,191.9066,192.1904,191.7776,191.9582,80900.0
2013-10-09 14:40:00,223.21,223.21,222.98,223.11,26500.0,191.9668,191.9668,191.769,191.8808,26500.0
2013-10-09 14:50:00,223.09,223.37,223.05,223.33,57100.0,191.8636,192.1044,191.8292,192.07,57100.0
2013-10-09 15:00:00,223.32,223.35,223.02,223.21,33800.0,192.0614,192.0872,191.8034,191.9668,33800.0
2013-10-09 15:10:00,223.19,223.21,222.94,223.06,27600.0,191.9496,191.9668,191.7346,191.8378,27600.0
2013-10-09 15:20:00,223.04,223.18,222.9,223.0,42200.0,191.8206,191.941,191.7002,191.7862,42200.0
2013-10-09 15:30:00,223.07,223.31,222.88,222.97,60000.0,191.8464,192.0528,191.683,191.7604,60000.0
2013-10-09 15:40:00,223.01,223.01,221.97,222.14,62800.0,191.7948,191.7948,190.9003,191.0465,62800.0
2013-10-09 15:50:00,222.1,222.65,221.92,222.43,163200.0,191.0121,191.4852,190.8573,191.296,163200.0
2013-10-10 09:30:00,225.04,225.58,224.57,225.54,159400.0,193.5406,194.005,193.1364,193.9706,159400.0
2013-10-10 09:40:00,225.57,225.87,225.49,225.56,82200.0,193.9964,194.2544,193.9276,193.9878,82200.0
2013-10-10 09:50:00,225.58,226.1,225.51,226.04,66600.0,194.005,194.4523,193.9448,194.4007,66600.0
2013-10-10 10:00:00,226.09,226.24,225.8,225.96,47100.0,194.4437,194.5727,194.1942,194.3319,47100.0
2013-10-10 10:10:00,225.98,225.98,225.61,225.71,32500.0,194.3491,194.3491,194.0308,194.1168,32500.0
2013-10-10 10:20:00,225.74,225.96,225.69,225.85,40500.0,194.1426,194.3319,194.0996,194.2372,40500.0
2013-10-10 10:30:00,225.93,226.34,225.72,226.1,60200.0,194.3061,194.6587,194.1254,194.4523,60200.0
2013-10-10 10:40:00,226.19,226.47,226.14,226.17,42900.0,194.5297,194.7705,194.4867,194.5125,42900.0
2013-10-10 10:50:00,226.21,226.31,225.88,225.96,30800.0,194.5469,194.6329,194.263,194.3319,30800.0
2013-10-10 11:00:00,225.91,226.01,225.63,225.86,54100.0,194.2889,194.3749,194.048,194.2458,54100.0
2013-10-10 11:10:00,225.86,225.99,225.63,225.72,34300.0,194.2458,194.3577,194.048,194.1254,34300.0
2013-10-10 11:20:00,225.72,226.06,225.71,225.97,47400.0,194.1254,194.4179,194.1168,194.3405,47400.0
2013-10-10 11:30:00,225.97,226.63,225.79,226.58,50200.0,194.3405,194.9081,194.1856,194.8651,50200.0
2013-10-10 11:40:00,226.58,226.64,226.33,226.45,22800.0,194.8651,194.9167,194.6501,194.7533,22800.0
2013-10-10 11:50:00,226.47,226.59,226.34,226.43,28200.0,194.7705,194.8737,194.6587,194.7361,28200.0
2013-10-10 12:00:00,226.4,226.45,226.31,226.36,13000.0,194.7103,194.7533,194.6329,194.6759,13000.0
2013-10-10 12:10:00,226.37,226.47,226.28,226.41,8400.0,194.6845,194.7705,194.6071,194.7189,8400.0
2013-10-10 12:20:00,226.38,226.38,226.25,226.35,18100.0,194.6931,194.6931,194.5813,194.6673,18100.0
2013-10-10 12:30:00,226.37,226.52,226.36,226.47,22800.0,194.6845,194.8135,194.6759,194.7705,22800.0
2013-10-10 12:40:00,226.43,226.64,226.42,226.53,11200.0,194.7361,194.9167,194.7275,194.8221,11200.0
2013-10-10 12:50:00,226.5,226.63,226.5,226.6,4900.0,194.7963,194.9081,194.7963,194.8823,4900.0
2013-10-10 13:00:00,226.53,226.6,226.3,226.41,24200.0,194.8221,194.8823,194.6243,194.7189,24200.0
2013-10-10 13:10:00,226.43,226.57,226.4,226.4,19400.0,194.7361,194.8565,194.7103,194.7103,19400.0
2013-10-10 13:20:00,226.43,226.47,226.32,226.41,8200.0,194.7361,194.7705,194.6415,194.7189,8200.0
2013-10-10 13:30:00,226.41,226.62,226.29,226.4,15200.0,194.7189,194.8995,194.6157,194.7103,15200.0
2013-10-10 13:40:00,226.37,226.59,226.37,226.53,17700.0,194.6845,194.8737,194.6845,194.8221,17700.0
2013-10-10 13:50:00,226.54,226.69,226.51,226.63,8900.0,194.8307,194.9597,194.8049,194.9081,8900.0
2013-10-10 14:00:00,226.6,226.62,226.34,226.39,11700.0,194.8823,194.8995,194.6587,194.7017,11700.0
2013-10-10 14:10:00,226.39,226.47,226.25,226.27,19600.0,194.7017,194.7705,194.5813,194.5985,19600.0
2013-10-10 14:20:00,226.28,226.47,226.25,226.33,14100.0,194.6071,194.7705,194.5813,194.6501,14100.0
2013-10-10 14:30:00,226.36,226.49,226.25,226.41,8600.0,194.6759,194.7877,194.5813,194.7189,8600.0
2013-10-10 14:40:00,226.41,226.51,226.41,226.43,18100.0,194.7189,194.8049,194.7189,194.7361,18100.0
2013-10-10 14:50:00,226.42,226.56,226.39,226.43,17500.0,194.7275,194.8479,194.7017,194.7361,17500.0
2013-10-10 15:00:00,226.52,227.15,226.49,227.09,53800.0,194.8135,195.3553,194.7877,195.3037,53800.0
2013-10-10 15:10:00,227.11,227.44,227.03,227.08,77600.0,195.3209,195.6047,195.2521,195.2951,77600.0
2013-10-10 15:20:00,227.13,227.19,226.95,227.17,63000.0,195.3381,195.3897,195.1833,195.3725,63000.0
2013-10-10 15:30:00,227.18,227.26,227.0,227.04,139400.0,195.3811,195.4499,195.2263,195.2607,139400.0
2013-10-10 15:40:00,227.06,227.17,226.84,226.93,95600.0,195.2779,195.3725,195.0887,195.1661,95600.0
2013-10-10 15:50:00,226.95,227.39,226.91,227.32,238000.0,195.1833,195.5617,195.1489,195.5015,238000.0
2013-10-11 09:30:00,226.83,226.97,226.6,226.93,102700.0,195.0801,195.2005,194.8823,195.1661,102700.0
2013-10-11 09:40:00,227.0,227.3,226.86,227.29,41100.0,195.2263,195.4843,195.1059,195.4757,41100.0
2013-10-11 09:50:00,227.28,227.42,227.04,227.41,32100.0,195.4671,195.5875,195.2607,195.5789,32100.0
2013-10-11 10:00:00,227.47,227.68,227.33,227.55,42300.0,195.6305,195.8111,195.5101,195.6993,42300.0
2013-10-11 10:10:00,227.54,227.64,227.36,227.42,30600.0,195.6907,195.7767,195.5359,195.5875,30600.0
2013-10-11 10:20:00,227.41,227.65,227.26,227.54,44400.0,195.5789,195.7853,195.4499,195.6907,44400.0
2013-10-11 10:30:00,227.52,227.61,227.38,227.4,25800.0,195.6735,195.7509,195.5531,195.5703,25800.0
2013-10-11 10:40:00,227.41,227.55,227.15,227.19,28100.0,195.5789,195.6993,195.3553,195.3897,28100.0
2013-10-11 10:50:00,227.17,227.73,227.17,227.68,32700.0,195.3725,195.8541,195.3725,195.8111,32700.0
2013-10-11 11:00:00,227.69,227.77,227.51,227.61,36400.0,195.8197,195.8885,195.6649,195.7509,36400.0
2013-10-11 11:10:00,227.64,227.69,227.43,227.48,24600.0,195.7767,195.8197,195.5961,195.6391,24600.0
2013-10-11 11:20:00,227.49,227.68,227.36,227.44,35200.0,195.6477,195.8111,195.5359,195.6047,35200.0
2013-10-11 11:30:00,227.47,227.93,227.41,227.91,58700.0,195.6305,196.0261,195.5789,196.0089,58700.0
2013-10-11 11:40:00,227.9,228.23,227.87,228.18,112900.0,196.0003,196.2841,195.9745,196.2411,112900.0
2013-10-11 11:50:00,228.16,228.52,228.13,228.51,162900.0,196.2239,196.5335,196.1981,196.5249,162900.0
2013-10-11 12:00:00,228.51,228.84,228.5,228.73,85400.0,196.5249,196.8087,196.5163,196.7141,85400.0
2013-10-11 12:10:00,228.74,228.82,228.59,228.81,62600.0,196.7227,196.7915,196.5937,196.7829,62600.0
2013-10-11 12:20:00,228.83,228.96,228.72,228.73,47800.0,196.8001,196.9119,196.7055,196.7141,47800.0
2013-10-11 12:30:00,228.74,228.84,228.72,228.8,33700.0,196.7227,196.8087,196.7055,196.7743,33700.0
2013-10-11 12:40:00,228.83,229.04,228.81,228.9,50700.0,196.8001,196.9807,196.7829,196.8603,50700.0
2013-10-11 12:50:00,228.9,229.12,228.9,229.04,44000.0,196.8603,197.0495,196.8603,196.9807,44000.0
2013-10-11 13:00:00,229.03,229.28,228.95,229.23,45900.0,196.9721,197.1871,196.9033,197.1441,45900.0
2013-10-11 13:10:00,229.29,229.31,228.77,228.78,48500.0,197.1957,197.2129,196.7485,196.7571,48500.0
2013-10-11 13:20:00,228.78,228.96,228.72,228.86,36900.0,196.7571,196.9119,196.7055,196.8259,36900.0
2013-10-11 13:30:00,228.85,228.97,228.85,228.87,22400.0,196.8173,196.9205,196.8173,196.8345,22400.0
2013-10-11 13:40:00,228.84,228.85,228.66,228.68,29100.0,196.8087,196.8173,196.6539,196.6711,29100.0
2013-10-11 13:50:00,228.67,228.88,228.66,228.88,17600.0,196.6625,196.8431,196.6539,196.8431,17600.0
2013-10-11 14:00:00,228.9,229.02,228.79,229.02,21600.0,196.8603,196.9635,196.7657,196.9635,21600.0
2013-10-11 14:10:00,229.03,229.03,228.87,228.97,14800.0,196.9721,196.9721,196.8345,196.9205,14800.0
2013-10-11 14:20:00,228.98,229.02,228.86,228.9,19800.0,196.9291,196.9635,196.8259,196.8603,19800.0
2013-10-11 14:30:00,228.94,228.99,228.84,228.86,13000.0,196.8947,196.9377,196.8087,196.8259,13000.0
2013-10-11 14:40:00,228.85,229.02,228.84,228.96,24500.0,196.8173,196.9635,196.8087,196.9119,24500.0
2013-10-11 14:50:00,228.87,228.93,228.81,228.86,18700.0,196.8345,196.8861,196.7829,196.8259,18700.0
2013-10-11 15:00:00,228.85,228.88,228.71,228.81,27200.0,196.8173,196.8431,196.6969,196.7829,27200.0
2013-10-11 15:10:00,228.85,228.88,228.56,228.64,26200.0,196.8173,196.8431,196.5679,196.6367,26200.0
2013-10-11 15:20:00,228.64,228.85,228.56,228.85,53400.0,196.6367,196.8173,196.5679,196.8173,53400.0
2013-10-11 15:30:00,228.88,229.08,228.8,228.81,76100.0,196.8431,197.0151,196.7743,196.7829,76100.0
2013-10-11 15:40:00,228.82,228.96,228.71,228.71,75500.0,196.7915,196.9119,196.6969,196.6969,75500.0
2013-10-11 15:50:00,228.75,229.5,228.68,229.45,542600.0,196.7313,197.3763,196.6711,197.3333,542600.0
2013-10-14 09:30:00,228.08,228.8,227.86,228.56,99200.0,196.1551,196.7743,195.9659,196.5679,99200.0
2013-10-14 09:40:00,228.54,228.57,228.16,228.18,50500.0,196.5507,196.5765,196.2239,196.2411,50500.0
2013-10-14 09:50:00,228.19,228.43,228.14,228.27,41500.0,196.2497,196.4561,196.2067,196.3185,41500.0
2013-10-14 10:00:00,228.32,228.35,227.83,228.03,57700.0,196.3615,196.3873,195.9401,196.1121,57700.0
2013-10-14 10:10:00,227.98,228.18,227.83,227.84,32300.0,196.0691,196.2411,195.9401,195.9487,32300.0
2013-10-14 10:20:00,227.87,228.17,227.87,228.17,24100.0,195.9745,196.2325,195.9745,196.2325,24100.0
2013-10-14 10:30:00,228.21,228.31,228.17,228.17,19100.0,196.2669,196.3529,196.2325,196.2325,19100.0
2013-10-14 10:40:00,228.18,228.57,228.01,228.38,22000.0,196.2411,196.5765,196.0949,196.4131,22000.0
2013-10-14 10:50:00,228.41,228.44,227.99,228.36,29000.0,196.4389,196.4647,196.0777,196.3959,29000.0
2013-10-14 11:00:00,228.32,228.44,228.24,228.33,21100.0,196.3615,196.4647,196.2927,196.3701,21100.0
2013-10-14 11:10:00,228.41,228.48,228.32,228.4,10000.0,196.4389,196.4991,196.3615,196.4303,10000.0
2013-10-14 11:20:00,228.43,228.43,228.26,228.41,20000.0,196.4561,196.4561,196.3099,196.4389,20000.0
2013-10-14 11:30:00,228.43,228.85,228.43,228.85,19400.0,196.4561,196.8173,196.4561,196.8173,19400.0
2013-10-14 11:40:00,228.86,229.02,228.78,228.99,30700.0,196.8259,196.9635,196.7571,196.9377,30700.0
2013-10-14 11:50:00,229.0,229.35,229.0,229.31,29500.0,196.9463,197.2473,196.9463,197.2129,29500.0
2013-10-14 12:00:00,229.27,229.43,229.15,229.15,14200.0,197.1785,197.3161,197.0753,197.0753,14200.0
2013-10-14 12:10:00,229.17,229.23,228.98,229.12,16900.0,197.0925,197.1441,196.9291,197.0495,16900.0
2013-10-14 12:20:00,229.08,229.11,228.89,228.89,9900.0,197.0151,197.0409,196.8517,196.8517,9900.0
2013-10-14 12:30:00,228.96,229.27,228.9,229.21,20100.0,196.9119,197.1785,196.8603,197.1269,20100.0
2013-10-14 12:40:00,229.21,229.25,228.98,229.1,25100.0,197.1269,197.1613,196.9291,197.0323,25100.0
2013-10-14 12:50:00,229.11,229.29,229.09,229.22,18000.0,197.0409,197.1957,197.0237,197.1355,18000.0
2013-10-14 13:00:00,229.2,229.44,229.05,229.44,24100.0,197.1183,197.3247,196.9893,197.3247,24100.0
2013-10-14 13:10:00,229.45,229.8,229.45,229.59,40600.0,197.3333,197.6344,197.3333,197.4538,40600.0
2013-10-14 13:20:00,229.65,229.66,229.46,229.56,16000.0,197.5054,197.514,197.3419,197.428,16000.0
2013-10-14 13:30:00,229.53,229.59,229.46,229.5,19400.0,197.4022,197.4538,197.3419,197.3763,19400.0
2013-10-14 13:40:00,229.58,229.77,229.56,229.58,34000.0,197.4452,197.6086,197.428,197.4452,34000.0
2013-10-14 13:50:00,229.55,229.6,229.38,229.58,11400.0,197.4194,197.4624,197.2731,197.4452,11400.0
2013-10-14 14:00:00,229.54,230.03,229.53,229.85,39600.0,197.4108,197.8322,197.4022,197.6774,39600.0
2013-10-14 14:10:00,229.89,230.04,229.72,230.01,19300.0,197.7118,197.8408,197.5656,197.815,19300.0
2013-10-14 14:20:00,230.05,230.12,229.84,230.0,22100.0,197.8494,197.9096,197.6688,197.8064,22100.0
2013-10-14 14:30:00,229.99,230.19,229.98,230.11,22900.0,197.7978,197.9698,197.7892,197.901,22900.0
2013-10-14 14:40:00,230.11,230.18,229.63,229.93,71700.0,197.901,197.9612,197.4882,197.7462,71700.0
2013-10-14 14:50:00,229.93,229.93,229.67,229.85,24000.0,197.7462,197.7462,197.5226,197.6774,24000.0
2013-10-14 15:00:00,229.83,230.34,229.68,230.32,60400.0,197.6602,198.0988,197.5312,198.0816,60400.0
2013-10-14 15:10:00,230.31,230.33,230.01,230.01,33000.0,198.073,198.0902,197.815,197.815,33000.0
2013-10-14 15:20:00,230.01,230.18,229.94,230.18,56900.0,197.815,197.9612,197.7548,197.9612,56900.0
2013-10-14 15:30:00,230.17,230.33,229.96,229.97,63500.0,197.9526,198.0902,197.772,197.7806,63500.0
2013-10-14 15:40:00,229.97,230.19,229.89,229.93,108300.0,197.7806,197.9698,197.7118,197.7462,108300.0
2013-10-14 15:50:00,229.93,230.37,229.86,230.31,144300.0,197.7462,198.1246,197.686,198.073,144300.0
2013-10-15 09:30:00,229.62,230.16,229.19,229.26,154600.0,197.4796,197.944,197.1097,197.1699,154600.0
2013-10-15 09:40:00,229.23,229.37,228.73,229.04,71600.0,197.1441,197.2645,196.7141,196.9807,71600.0
2013-10-15 09:50:00,228.97,229.44,228.97,229.3,54800.0,196.9205,197.3247,196.9205,197.2043,54800.0
2013-10-15 10:00:00,229.36,229.69,229.02,229.61,51900.0,197.2559,197.5398,196.9635,197.471,51900.0
2013-10-15 10:10:00,229.66,229.76,229.39,229.39,38400.0,197.514,197.6,197.2817,197.2817,38400.0
2013-10-15 10:20:00,229.41,229.7,229.41,229.64,33100.0,197.2989,197.5484,197.2989,197.4968,33100.0
2013-10-15 10:30:00,229.6,229.72,229.44,229.6,58100.0,197.4624,197.5656,197.3247,197.4624,58100.0
2013-10-15 10:40:00,229.61,229.73,229.05,229.3,57900.0,197.471,197.5742,196.9893,197.2043,57900.0
2013-10-15 10:50:00,229.31,229.34,228.97,229.1,36800.0,197.2129,197.2387,196.9205,197.0323,36800.0
2013-10-15 11:00:00,229.03,229.35,228.85,228.93,37600.0,196.9721,197.2473,196.8173,196.8861,37600.0
2013-10-15 11:10:00,228.91,229.71,228.7,229.42,70800.0,196.8689,197.557,196.6883,197.3075,70800.0
2013-10-15 11:20:00,229.5,229.77,229.48,229.55,24600.0,197.3763,197.6086,197.3591,197.4194,24600.0
2013-10-15 11:30:00,229.52,229.59,229.11,229.19,21500.0,197.3936,197.4538,197.0409,197.1097,21500.0
2013-10-15 11:40:00,229.14,229.27,228.93,229.02,30500.0,197.0667,197.1785,196.8861,196.9635,30500.0
2013-10-15 11:50:00,229.03,229.41,229.03,229.22,19200.0,196.9721,197.2989,196.9721,197.1355,19200.0
2013-10-15 12:00:00,229.13,229.17,228.86,229.0,207900.0,197.0581,197.0925,196.8259,196.9463,207900.0
2013-10-15 12:10:00,229.0,229.14,228.6,228.74,91900.0,196.9463,197.0667,196.6023,196.7227,91900.0
2013-10-15 12:20:00,228.74,228.94,228.7,228.74,62200.0,196.7227,196.8947,196.6883,196.7227,62200.0
2013-10-15 12:30:00,228.71,228.91,228.62,228.79,56400.0,196.6969,196.8689,196.6195,196.7657,56400.0
2013-10-15 12:40:00,228.71,229.0,228.7,228.94,35800.0,196.6969,196.9463,196.6883,196.8947,35800.0
2013-10-15 12:50:00,228.94,228.94,228.77,228.9,10200.0,196.8947,196.8947,196.7485,196.8603,10200.0
2013-10-15 13:00:00,228.89,228.93,228.7,228.87,54400.0,196.8517,196.8861,196.6883,196.8345,54400.0
2013-10-15 13:10:00,228.84,229.06,228.68,228.92,30100.0,196.8087,196.9979,196.6711,196.8775,30100.0
2013-10-15 13:20:00,228.92,228.92,228.49,228.53,32100.0,196.8775,196.8775,196.5077,196.5421,32100.0
2013-10-15 13:30:00,228.53,228.71,228.43,228.64,41000.0,196.5421,196.6969,196.4561,196.6367,41000.0
2013-10-15 13:40:00,228.6,228.87,228.57,228.81,28100.0,196.6023,196.8345,196.5765,196.7829,28100.0
2013-10-15 13:50:00,228.81,228.91,228.73,228.78,15300.0,196.7829,196.8689,196.7141,196.7571,15300.0
2013-10-15 14:00:00,228.76,228.93,228.75,228.81,17800.0,196.7399,196.8861,196.7313,196.7829,17800.0
2013-10-15 14:10:00,228.81,228.82,228.59,228.73,22900.0,196.7829,196.7915,196.5937,196.7141,22900.0
2013-10-15 14:20:00,228.69,228.79,228.16,228.24,62600.0,196.6797,196.7657,196.2239,196.2927,62600.0
2013-10-15 14:30:00,228.21,228.21,227.55,227.81,60500.0,196.2669,196.2669,195.6993,195.9229,60500.0
2013-10-15 14:40:00,227.79,227.98,227.42,227.83,63600.0,195.9057,196.0691,195.5875,195.9401,63600.0
2013-10-15 14:50:00,227.82,228.23,227.79,228.23,57500.0,195.9315,196.2841,195.9057,196.2841,57500.0
2013-10-15 15:00:00,228.24,228.61,228.03,228.56,37100.0,196.2927,196.6109,196.1121,196.5679,37100.0
2013-10-15 15:10:00,228.67,228.82,228.49,228.73,32700.0,196.6625,196.7915,196.5077,196.7141,32700.0
2013-10-15 15:20:00,228.72,228.75,228.45,228.6,24800.0,196.7055,196.7313,196.4733,196.6023,24800.0
2013-10-15 15:30:00,228.59,228.6,228.18,228.3,52700.0,196.5937,196.6023,196.2411,196.3443,52700.0
2013-10-15 15:40:00,228.3,228.33,228.01,228.06,108800.0,196.3443,196.3701,196.0949,196.1379,108800.0
2013-10-15 15:50:00,228.07,228.18,227.94,227.96,256900.0,196.1465,196.2411,196.0347,196.0519,256900.0
2013-10-16 09:30:00,229.44,229.72,228.93,229.51,153700.0,197.3247,197.5656,196.8861,197.3849,153700.0
2013-10-16 09:40:00,229.47,229.5,229.04,229.41,31700.0,197.3505,197.3763,196.9807,197.2989,31700.0
2013-10-16 09:50:00,229.4,230.72,229.34,230.47,49300.0,197.2903,198.4256,197.2387,198.2106,49300.0
2013-10-16 10:00:00,230.52,230.65,230.02,230.37,63900.0,198.2536,198.3654,197.8236,198.1246,63900.0
2013-10-16 10:10:00,230.38,230.53,230.16,230.49,54500.0,198.1332,198.2622,197.944,198.2278,54500.0
2013-10-16 10:20:00,230.51,230.6,230.12,230.19,40800.0,198.245,198.3224,197.9096,197.9698,40800.0
2013-10-16 10:30:00,230.24,230.37,230.04,230.12,24300.0,198.0128,198.1246,197.8408,197.9096,24300.0
2013-10-16 10:40:00,230.13,230.49,230.06,230.41,19800.0,197.9182,198.2278,197.858,198.159,19800.0
2013-10-16 10:50:00,230.44,230.6,230.22,230.6,26700.0,198.1848,198.3224,197.9956,198.3224,26700.0
2013-10-16 11:00:00,230.54,230.89,230.44,230.74,51500.0,198.2708,198.5718,198.1848,198.4428,51500.0
2013-10-16 11:10:00,230.75,230.89,230.53,230.53,24700.0,198.4514,198.5718,198.2622,198.2622,24700.0
2013-10-16 11:20:00,230.5,230.62,230.22,230.3,22700.0,198.2364,198.3396,197.9956,198.0644,22700.0
2013-10-16 11:30:00,230.28,230.51,230.25,230.51,15600.0,198.0472,198.245,198.0214,198.245,15600.0
2013-10-16 11:40:00,230.5,230.66,230.43,230.49,10800.0,198.2364,198.374,198.1762,198.2278,10800.0
2013-10-16 11:50:00,230.45,230.56,230.42,230.55,17900.0,198.1934,198.288,198.1676,198.2794,17900.0
2013-10-16 12:00:00,230.53,230.61,230.47,230.6,24100.0,198.2622,198.331,198.2106,198.3224,24100.0
2013-10-16 12:10:00,230.63,230.76,230.58,230.75,47600.0,198.3482,198.46,198.3052,198.4514,47600.0
2013-10-16 12:20:00,230.74,230.76,230.5,230.55,80100.0,198.4428,198.46,198.2364,198.2794,80100.0
2013-10-16 12:30:00,230.54,230.6,230.37,230.58,24300.0,198.2708,198.3224,198.1246,198.3052,24300.0
2013-10-16 12:40:00,230.62,230.62,230.42,230.42,34800.0,198.3396,198.3396,198.1676,198.1676,34800.0
2013-10-16 12:50:00,230.42,230.42,230.24,230.32,20900.0,198.1676,198.1676,198.0128,198.0816,20900.0
2013-10-16 13:00:00,230.32,230.38,230.3,230.33,12200.0,198.0816,198.1332,198.0644,198.0902,12200.0
2013-10-16 13:10:00,230.32,230.41,230.23,230.37,27700.0,198.0816,198.159,198.0042,198.1246,27700.0
2013-10-16 13:20:00,230.37,230.52,230.23,230.52,29500.0,198.1246,198.2536,198.0042,198.2536,29500.0
2013-10-16 13:30:00,230.53,230.73,230.47,230.71,11100.0,198.2622,198.4342,198.2106,198.417,11100.0
2013-10-16 13:40:00,230.76,230.79,230.67,230.75,29000.0,198.46,198.4858,198.3826,198.4514,29000.0
2013-10-16 13:50:00,230.78,230.8,230.61,230.61,23400.0,198.4772,198.4944,198.331,198.331,23400.0
2013-10-16 14:00:00,230.65,230.7,230.55,230.67,18600.0,198.3654,198.4084,198.2794,198.3826,18600.0
2013-10-16 14:10:00,230.68,230.7,230.57,230.6,23000.0,198.3912,198.4084,198.2966,198.3224,23000.0
2013-10-16 14:20:00,230.65,230.65,230.31,230.34,15100.0,198.3654,198.3654,198.073,198.0988,15100.0
2013-10-16 14:30:00,230.32,230.42,230.27,230.27,14400.0,198.0816,198.1676,198.0386,198.0386,14400.0
2013-10-16 14:40:00,230.27,230.45,230.24,230.42,35700.0,198.0386,198.1934,198.0128,198.1676,35700.0
2013-10-16 14:50:00,230.43,230.47,230.29,230.38,15700.0,198.1762,198.2106,198.0558,198.1332,15700.0
2013-10-16 15:00:00,230.38,230.45,230.24,230.44,17000.0,198.1332,198.1934,198.0128,198.1848,17000.0
2013-10-16 15:10:00,230.43,230.58,230.41,230.57,47800.0,198.1762,198.3052,198.159,198.2966,47800.0
2013-10-16 15:20:00,230.56,230.65,230.45,230.45,25100.0,198.288,198.3654,198.1934,198.1934,25100.0
2013-10-16 15:30:00,230.45,230.57,230.4,230.56,16200.0,198.1934,198.2966,198.1504,198.288,16200.0
2013-10-16 15:40:00,230.54,230.76,230.48,230.72,74600.0,198.2708,198.46,198.2192,198.4256,74600.0
2013-10-16 15:50:00,230.7,230.94,230.67,230.92,437700.0,198.4084,198.6148,198.3826,198.5976,437700.0
2013-10-17 09:30:00,229.73,230.39,229.68,230.2,123200.0,197.5742,198.1418,197.5312,197.9784,123200.0
2013-10-17 09:40:00,230.2,230.53,230.19,230.33,61500.0,197.9784,198.2622,197.9698,198.0902,61500.0
2013-10-17 09:50:00,230.29,230.44,230.12,230.4,31000.0,198.0558,198.1848,197.9096,198.1504,31000.0
2013-10-17 10:00:00,230.4,230.86,230.25,230.61,29900.0,198.1504,198.546,198.0214,198.331,29900.0
2013-10-17 10:10:00,230.61,230.78,230.43,230.72,27600.0,198.331,198.4772,198.1762,198.4256,27600.0
2013-10-17 10:20:00,230.73,231.07,230.72,230.94,61100.0,198.4342,198.7266,198.4256,198.6148,61100.0
2013-10-17 10:30:00,230.92,231.08,230.88,231.05,49900.0,198.5976,198.7352,198.5632,198.7094,49900.0
2013-10-17 10:40:00,231.04,231.17,230.9,230.95,21300.0,198.7008,198.8126,198.5804,198.6234,21300.0
2013-10-17 10:50:00,230.92,231.1,230.92,231.05,24000.0,198.5976,198.7524,198.5976,198.7094,24000.0
2013-10-17 11:00:00,231.1,231.38,231.1,231.32,41300.0,198.7524,198.9932,198.7524,198.9416,41300.0
2013-10-17 11:10:00,231.29,231.59,231.24,231.5,45500.0,198.9158,199.1738,198.8728,199.0964,45500.0
2013-10-17 11:20:00,231.49,231.85,231.48,231.82,208100.0,199.0878,199.3974,199.0792,199.3716,208100.0
2013-10-17 11:30:00,231.83,232.01,231.81,231.85,83100.0,199.3802,199.535,199.363,199.3974,83100.0
2013-10-17 11:40:00,231.85,232.11,231.83,232.09,55500.0,199.3974,199.621,199.3802,199.6038,55500.0
2013-10-17 11:50:00,232.08,232.18,231.89,231.94,88400.0,199.5952,199.6812,199.4318,199.4748,88400.0
2013-10-17 12:00:00,231.93,232.04,231.81,231.9,40100.0,199.4662,199.5608,199.363,199.4404,40100.0
2013-10-17 12:10:00,231.93,232.18,231.85,232.17,74100.0,199.4662,199.6812,199.3974,199.6726,74100.0
2013-10-17 12:20:00,232.15,232.33,232.14,232.26,53100.0,199.6554,199.8102,199.6468,199.75,53100.0
2013-10-17 12:30:00,232.25,232.4,232.21,232.31,62700.0,199.7414,199.8704,199.707,199.793,62700.0
2013-10-17 12:40:00,232.32,232.41,232.26,232.35,59200.0,199.8016,199.879,199.75,199.8274,59200.0
2013-10-17 12:50:00,232.39,232.5,232.39,232.48,30600.0,199.8618,199.9564,199.8618,199.9392,30600.0
2013-10-17 13:00:00,232.53,232.58,232.41,232.49,25200.0,199.9822,200.0252,199.879,199.9478,25200.0
2013-10-17 13:10:00,232.48,232.5,232.2,232.33,45700.0,199.9392,199.9564,199.6984,199.8102,45700.0
2013-10-17 13:20:00,232.32,232.33,232.21,232.27,25200.0,199.8016,199.8102,199.707,199.7586,25200.0
2013-10-17 13:30:00,232.27,232.36,232.22,232.29,25400.0,199.7586,199.836,199.7156,199.7758,25400.0
2013-10-17 13:40:00,232.31,232.41,232.05,232.05,20400.0,199.793,199.879,199.5694,199.5694,20400.0
2013-10-17 13:50:00,232.05,232.06,231.84,231.84,21000.0,199.5694,199.578,199.3888,199.3888,21000.0
2013-10-17 14:00:00,231.87,231.92,231.81,231.91,19700.0,199.4146,199.4576,199.363,199.449,19700.0
2013-10-17 14:10:00,231.92,231.97,231.76,231.77,22300.0,199.4576,199.5006,199.32,199.3286,22300.0
2013-10-17 14:20:00,231.79,232.04,231.79,231.88,50600.0,199.3458,199.5608,199.3458,199.4232,50600.0
2013-10-17 14:30:00,231.87,231.9,231.8,231.87,25500.0,199.4146,199.4404,199.3544,199.4146,25500.0
2013-10-17 14:40:00,231.84,231.93,231.73,231.73,30800.0,199.3888,199.4662,199.2942,199.2942,30800.0
2013-10-17 14:50:00,231.74,231.86,231.69,231.86,51600.0,199.3028,199.406,199.2598,199.406,51600.0
2013-10-17 15:00:00,231.87,232.02,231.74,232.01,48700.0,199.4146,199.5436,199.3028,199.535,48700.0
2013-10-17 15:10:00,231.99,232.13,231.95,232.1,65900.0,199.5178,199.6382,199.4834,199.6124,65900.0
2013-10-17 15:20:00,232.11,232.19,232.0,232.11,77100.0,199.621,199.6898,199.5264,199.621,77100.0
2013-10-17 15:30:00,232.09,232.29,232.04,232.29,37900.0,199.6038,199.7758,199.5608,199.7758,37900.0
2013-10-17 15:40:00,232.29,232.79,232.23,232.79,82300.0,199.7758,200.2058,199.7242,200.2058,82300.0
2013-10-17 15:50:00,232.79,232.91,232.6,232.68,439100.0,200.2058,200.309,200.0424,200.1112,439100.0
2013-10-18 09:30:00,233.79,233.79,232.94,233.14,211300.0,201.0659,201.0659,200.3348,200.5069,211300.0
2013-10-18 09:40:00,233.1,233.61,233.09,233.37,92300.0,200.4724,200.9111,200.4638,200.7047,92300.0
2013-10-18 09:50:00,233.39,233.69,233.37,233.61,46400.0,200.7219,200.9799,200.7047,200.9111,46400.0
2013-10-18 10:00:00,233.61,233.83,233.42,233.59,53300.0,200.9111,201.1003,200.7477,200.8939,53300.0
2013-10-18 10:10:00,233.59,233.6,233.2,233.33,27600.0,200.8939,200.9025,200.5585,200.6703,27600.0
2013-10-18 10:20:00,233.32,233.45,233.1,233.11,106900.0,200.6617,200.7735,200.4724,200.481,106900.0
2013-10-18 10:30:00,233.13,233.15,232.87,233.05,78300.0,200.4983,200.5155,200.2746,200.4294,78300.0
2013-10-18 10:40:00,233.03,233.36,233.02,233.31,46700.0,200.4122,200.6961,200.4036,200.6531,46700.0
2013-10-18 10:50:00,233.3,233.38,233.15,233.26,59400.0,200.6445,200.7133,200.5155,200.6101,59400.0
2013-10-18 11:00:00,233.26,233.43,233.15,233.34,28500.0,200.6101,200.7563,200.5155,200.6789,28500.0
2013-10-18 11:10:00,233.34,233.63,233.34,233.53,26000.0,200.6789,200.9283,200.6789,200.8423,26000.0
2013-10-18 11:20:00,233.54,233.66,233.47,233.66,38100.0,200.8509,200.9541,200.7907,200.9541,38100.0
2013-10-18 11:30:00,233.64,233.89,233.59,233.76,55700.0,200.9369,201.1519,200.8939,201.0401,55700.0
2013-10-18 11:40:00,233.75,233.81,233.65,233.73,30300.0,201.0315,201.0831,200.9455,201.0143,30300.0
2013-10-18 11:50:00,233.74,233.74,233.49,233.54,36500.0,201.0229,201.0229,200.8079,200.8509,36500.0
2013-10-18 12:00:00,233.54,233.8,233.42,233.8,49900.0,200.8509,201.0745,200.7477,201.0745,49900.0
2013-10-18 12:10:00,233.8,233.86,233.7,233.7,31600.0,201.0745,201.1261,200.9885,200.9885,31600.0
2013-10-18 12:20:00,233.69,233.75,233.64,233.7,20300.0,200.9799,201.0315,200.9369,200.9885,20300.0
2013-10-18 12:30:00,233.72,233.89,233.72,233.78,17800.0,201.0057,201.1519,201.0057,201.0573,17800.0
2013-10-18 12:40:00,233.81,233.92,233.78,233.9,40600.0,201.0831,201.1777,201.0573,201.1605,40600.0
2013-10-18 12:50:00,233.92,233.93,233.77,233.8,16400.0,201.1777,201.1863,201.0487,201.0745,16400.0
2013-10-18 13:00:00,233.81,234.09,233.8,234.08,47000.0,201.0831,201.3239,201.0745,201.3153,47000.0
2013-10-18 13:10:00,234.06,234.17,234.02,234.12,32900.0,201.2981,201.3927,201.2637,201.3497,32900.0
2013-10-18 13:20:00,234.15,234.16,234.01,234.1,30900.0,201.3755,201.3841,201.2551,201.3325,30900.0
2013-10-18 13:30:00,234.11,234.15,233.96,234.12,53000.0,201.3411,201.3755,201.2121,201.3497,53000.0
2013-10-18 13:40:00,234.1,234.24,234.09,234.19,23300.0,201.3325,201.4529,201.3239,201.4099,23300.0
2013-10-18 13:50:00,234.2,234.39,234.16,234.34,61700.0,201.4185,201.5819,201.3841,201.5389,61700.0
2013-10-18 14:00:00,234.34,234.39,234.29,234.39,42000.0,201.5389,201.5819,201.4959,201.5819,42000.0
2013-10-18 14:10:00,234.37,234.41,234.22,234.32,61500.0,201.5647,201.5991,201.4357,201.5217,61500.0
2013-10-18 14:20:00,234.37,234.39,234.29,234.36,39600.0,201.5647,201.5819,201.4959,201.5561,39600.0
2013-10-18 14:30:00,234.35,234.51,234.34,234.46,54900.0,201.5475,201.6851,201.5389,201.6421,54900.0
2013-10-18 14:40:00,234.45,234.55,234.45,234.5,42600.0,201.6335,201.7195,201.6335,201.6765,42600.0
2013-10-18 14:50:00,234.51,234.54,234.37,234.41,67700.0,201.6851,201.7109,201.5647,201.5991,67700.0
2013-10-18 15:00:00,234.41,234.47,234.28,234.32,53600.0,201.5991,201.6507,201.4873,201.5217,53600.0
2013-10-18 15:10:00,234.36,234.36,234.19,234.31,35000.0,201.5561,201.5561,201.4099,201.5131,35000.0
2013-10-18 15:20:00,234.32,234.32,234.18,234.27,32800.0,201.5217,201.5217,201.4013,201.4787,32800.0
2013-10-18 15:30:00,234.27,234.37,234.09,234.21,46300.0,201.4787,201.5647,201.3239,201.4271,46300.0
2013-10-18 15:40:00,234.21,234.39,234.15,234.34,99300.0,201.4271,201.5819,201.3755,201.5389,99300.0
2013-10-18 15:50:00,234.35,234.82,234.35,234.75,255600.0,201.5475,201.9517,201.5475,201.8915,255600.0
2013-10-21 09:30:00,235.03,235.31,234.68,234.76,172800.0,202.1323,202.3731,201.8313,201.9001,172800.0
2013-10-21 09:40:00,234.75,234.77,234.38,234.59,147400.0,201.8915,201.9087,201.5733,201.7539,147400.0
2013-10-21 09:50:00,234.6,234.96,234.57,234.93,63200.0,201.7625,202.0721,201.7367,202.0463,63200.0
2013-10-21 10:00:00,235.03,235.09,234.59,234.71,74800.0,202.1323,202.1839,201.7539,201.8571,74800.0
2013-10-21 10:10:00,234.73,234.8,234.46,234.72,316800.0,201.8743,201.9345,201.6421,201.8657,316800.0
2013-10-21 10:20:00,234.74,234.88,234.57,234.6,46300.0,201.8829,202.0033,201.7367,201.7625,46300.0
2013-10-21 10:30:00,234.6,234.7,234.51,234.55,101100.0,201.7625,201.8485,201.6851,201.7195,101100.0
2013-10-21 10:40:00,234.56,234.57,234.31,234.4,57700.0,201.7281,201.7367,201.5131,201.5905,57700.0
2013-10-21 10:50:00,234.42,234.45,234.12,234.29,62100.0,201.6077,201.6335,201.3497,201.4959,62100.0
2013-10-21 11:00:00,234.29,234.39,234.24,234.27,35200.0,201.4959,201.5819,201.4529,201.4787,35200.0
2013-10-21 11:10:00,234.24,234.47,234.21,234.4,229700.0,201.4529,201.6507,201.4271,201.5905,229700.0
2013-10-21 11:20:00,234.39,234.5,234.26,234.5,109400.0,201.5819,201.6765,201.4701,201.6765,109400.0
2013-10-21 11:30:00,234.5,234.51,234.23,234.25,79200.0,201.6765,201.6851,201.4443,201.4615,79200.0
2013-10-21 11:40:00,234.26,234.39,234.22,234.25,53300.0,201.4701,201.5819,201.4357,201.4615,53300.0
2013-10-21 11:50:00,234.26,234.56,234.26,234.55,48000.0,201.4701,201.7281,201.4701,201.7195,48000.0
2013-10-21 12:00:00,234.56,234.65,234.51,234.55,62000.0,201.7281,201.8055,201.6851,201.7195,62000.0
2013-10-21 12:10:00,234.55,234.77,234.52,234.74,45100.0,201.7195,201.9087,201.6937,201.8829,45100.0
2013-10-21 12:20:00,234.75,234.78,234.65,234.71,69700.0,201.8915,201.9173,201.8055,201.8571,69700.0
2013-10-21 12:30:00,234.73,234.88,234.66,234.85,40600.0,201.8743,202.0033,201.8141,201.9775,40600.0
2013-10-21 12:40:00,234.87,234.87,234.71,234.74,89800.0,201.9947,201.9947,201.8571,201.8829,89800.0
2013-10-21 12:50:00,234.73,234.93,234.71,234.9,55100.0,201.8743,202.0463,201.8571,202.0205,55100.0
2013-10-21 13:00:00,234.9,234.95,234.76,234.79,33900.0,202.0205,202.0635,201.9001,201.9259,33900.0
2013-10-21 13:10:00,234.78,234.85,234.75,234.83,103500.0,201.9173,201.9775,201.8915,201.9603,103500.0
2013-10-21 13:20:00,234.83,234.88,234.78,234.79,178400.0,201.9603,202.0033,201.9173,201.9259,178400.0
2013-10-21 13:30:00,234.79,234.92,234.73,234.87,173000.0,201.9259,202.0377,201.8743,201.9947,173000.0
2013-10-21 13:40:00,234.86,234.89,234.7,234.7,66300.0,201.9861,202.0119,201.8485,201.8485,66300.0
2013-10-21 13:50:00,234.73,234.8,234.68,234.71,101100.0,201.8743,201.9345,201.8313,201.8571,101100.0
2013-10-21 14:00:00,234.7,234.72,234.56,234.62,126900.0,201.8485,201.8657,201.7281,201.7797,126900.0
2013-10-21 14:10:00,234.6,234.65,234.5,234.58,103800.0,201.7625,201.8055,201.6765,201.7453,103800.0
2013-10-21 14:20:00,234.57,234.59,234.19,234.36,106000.0,201.7367,201.7539,201.4099,201.5561,106000.0
2013-10-21 14:30:00,234.37,234.45,234.25,234.33,29000.0,201.5647,201.6335,201.4615,201.5303,29000.0
2013-10-21 14:40:00,234.33,234.56,234.25,234.38,217100.0,201.5303,201.7281,201.4615,201.5733,217100.0
2013-10-21 14:50:00,234.39,234.44,234.24,234.25,30400.0,201.5819,201.6249,201.4529,201.4615,30400.0
2013-10-21 15:00:00,234.24,234.46,234.21,234.38,33800.0,201.4529,201.6421,201.4271,201.5733,33800.0
2013-10-21 15:10:00,234.34,234.51,234.31,234.44,36800.0,201.5389,201.6851,201.5131,201.6249,36800.0
2013-10-21 15:20:00,234.46,234.57,234.31,234.36,139600.0,201.6421,201.7367,201.5131,201.5561,139600.0
2013-10-21 15:30:00,234.37,234.43,234.25,234.39,55500.0,201.5647,201.6163,201.4615,201.5819,55500.0
2013-10-21 15:40:00,234.39,234.73,234.36,234.7,55100.0,201.5819,201.8743,201.5561,201.8485,55100.0
2013-10-21 15:50:00,234.74,234.77,234.51,234.72,211700.0,201.8829,201.9087,201.6851,201.8657,211700.0
2013-10-22 09:30:00,235.65,236.05,235.37,236.01,119900.0,202.6655,203.0095,202.4247,202.9751,119900.0
2013-10-22 09:40:00,235.95,236.19,235.89,235.99,53800.0,202.9235,203.1299,202.8719,202.9579,53800.0
2013-10-22 09:50:00,236.01,236.64,236.0,236.44,47000.0,202.9751,203.5169,202.9665,203.3449,47000.0
2013-10-22 10:00:00,236.47,236.75,236.43,236.62,38200.0,203.3707,203.6116,203.3363,203.4997,38200.0
2013-10-22 10:10:00,236.58,236.95,236.54,236.81,55500.0,203.4653,203.7836,203.4309,203.6632,55500.0
2013-10-22 10:20:00,236.81,236.88,236.39,236.46,41000.0,203.6632,203.7234,203.3019,203.3621,41000.0
2013-10-22 10:30:00,236.49,236.51,236.31,236.43,86900.0,203.3879,203.4051,203.2331,203.3363,86900.0
2013-10-22 10:40:00,236.41,236.41,235.68,235.77,103700.0,203.3191,203.3191,202.6913,202.7687,103700.0
2013-10-22 10:50:00,235.68,235.68,234.83,235.37,114300.0,202.6913,202.6913,201.9603,202.4247,114300.0
2013-10-22 11:00:00,235.35,235.72,235.32,235.5,61500.0,202.4075,202.7257,202.3817,202.5365,61500.0
2013-10-22 11:10:00,235.54,235.7,235.3,235.48,44200.0,202.5709,202.7085,202.3645,202.5193,44200.0
2013-10-22 11:20:00,235.45,235.57,235.11,235.48,230300.0,202.4935,202.5967,202.2011,202.5193,230300.0
2013-10-22 11:30:00,235.46,235.67,235.21,235.62,136400.0,202.5021,202.6827,202.2871,202.6397,136400.0
2013-10-22 11:40:00,235.52,235.75,235.5,235.71,37800.0,202.5537,202.7515,202.5365,202.7171,37800.0
2013-10-22 11:50:00,235.69,235.93,235.67,235.91,24100.0,202.6999,202.9063,202.6827,202.8891,24100.0
2013-10-22 12:00:00,235.94,235.95,235.72,235.72,22400.0,202.9149,202.9235,202.7257,202.7257,22400.0
2013-10-22 12:10:00,235.75,235.75,235.47,235.51,13300.0,202.7515,202.7515,202.5107,202.5451,13300.0
2013-10-22 12:20:00,235.52,235.67,235.38,235.48,72200.0,202.5537,202.6827,202.4333,202.5193,72200.0
2013-10-22 12:30:00,235.45,235.51,235.23,235.26,49400.0,202.4935,202.5451,202.3043,202.3301,49400.0
2013-10-22 12:40:00,235.25,235.34,235.02,235.12,61300.0,202.3215,202.3989,202.1237,202.2097,61300.0
2013-10-22 12:50:00,235.11,235.25,235.09,235.23,48400.0,202.2011,202.3215,202.1839,202.3043,48400.0
2013-10-22 13:00:00,235.21,235.45,235.16,235.36,35700.0,202.2871,202.4935,202.2441,202.4161,35700.0
2013-10-22 13:10:00,235.37,235.51,235.28,235.48,23300.0,202.4247,202.5451,202.3473,202.5193,23300.0
2013-10-22 13:20:00,235.5,235.52,235.36,235.41,29500.0,202.5365,202.5537,202.4161,202.4591,29500.0
2013-10-22 13:30:00,235.38,235.55,235.26,235.54,59900.0,202.4333,202.5795,202.3301,202.5709,59900.0
2013-10-22 13:40:00,235.57,235.67,235.38,235.63,162600.0,202.5967,202.6827,202.4333,202.6483,162600.0
2013-10-22 13:50:00,235.62,235.81,235.58,235.73,70800.0,202.6397,202.8031,202.6053,202.7343,70800.0
2013-10-22 14:00:00,235.72,235.77,235.54,235.65,14500.0,202.7257,202.7687,202.5709,202.6655,14500.0
2013-10-22 14:10:00,235.64,235.84,235.6,235.6,29800.0,202.6569,202.8289,202.6225,202.6225,29800.0
2013-10-22 14:20:00,235.59,235.65,235.38,235.46,32400.0,202.6139,202.6655,202.4333,202.5021,32400.0
2013-10-22 14:30:00,235.45,235.68,235.37,235.64,23400.0,202.4935,202.6913,202.4247,202.6569,23400.0
2013-10-22 14:40:00,235.64,236.0,235.54,235.9,50600.0,202.6569,202.9665,202.5709,202.8805,50600.0
2013-10-22 14:50:00,235.88,235.98,235.79,235.82,32100.0,202.8633,202.9493,202.7859,202.8117,32100.0
2013-10-22 15:00:00,235.84,236.15,235.83,236.15,25600.0,202.8289,203.0955,202.8203,203.0955,25600.0
2013-10-22 15:10:00,236.15,236.31,236.0,236.03,41600.0,203.0955,203.2331,202.9665,202.9923,41600.0
2013-10-22 15:20:00,236.0,236.21,235.96,236.11,40700.0,202.9665,203.1471,202.9321,203.0611,40700.0
2013-10-22 15:30:00,236.1,236.16,235.87,235.97,47200.0,203.0525,203.1041,202.8547,202.9407,47200.0
2013-10-22 15:40:00,235.97,236.05,235.7,235.73,99800.0,202.9407,203.0095,202.7085,202.7343,99800.0
2013-10-22 15:50:00,235.73,236.01,235.73,235.96,244600.0,202.7343,202.9751,202.7343,202.9321,244600.0
2013-10-23 09:30:00,234.86,235.11,234.14,234.32,184500.0,201.9861,202.2011,201.3669,201.5217,184500.0
2013-10-23 09:40:00,234.35,234.52,233.81,233.92,155100.0,201.5475,201.6937,201.0831,201.1777,155100.0
2013-10-23 09:50:00,233.94,234.07,233.46,233.53,79400.0,201.1949,201.3067,200.7821,200.8423,79400.0
2013-10-23 10:00:00,233.47,234.0,233.35,233.96,57800.0,200.7907,201.2465,200.6875,201.2121,57800.0
2013-10-23 10:10:00,233.97,234.37,233.86,233.99,74700.0,201.2207,201.5647,201.1261,201.2379,74700.0
2013-10-23 10:20:00,234.08,234.11,233.51,233.61,33100.0,201.3153,201.3411,200.8251,200.9111,33100.0
2013-10-23 10:30:00,233.6,234.06,233.51,233.93,64000.0,200.9025,201.2981,200.8251,201.1863,64000.0
2013-10-23 10:40:00,233.97,234.16,233.62,233.72,18200.0,201.2207,201.3841,200.9197,201.0057,18200.0
2013-10-23 10:50:00,233.72,233.9,233.26,233.88,24900.0,201.0057,201.1605,200.6101,201.1433,24900.0
2013-10-23 11:00:00,233.83,234.06,233.8,233.95,12800.0,201.1003,201.2981,201.0745,201.2035,12800.0
2013-10-23 11:10:00,233.97,233.97,233.72,233.91,12600.0,201.2207,201.2207,201.0057,201.1691,12600.0
2013-10-23 11:20:00,233.9,234.39,233.78,234.03,28900.0,201.1605,201.5819,201.0573,201.2723,28900.0
2013-10-23 11:30:00,234.06,234.3,234.0,234.11,17600.0,201.2981,201.5045,201.2465,201.3411,17600.0
2013-10-23 11:40:00,234.18,234.39,234.18,234.35,10700.0,201.4013,201.5819,201.4013,201.5475,10700.0
2013-10-23 11:50:00,234.38,234.38,234.13,234.24,15900.0,201.5733,201.5733,201.3583,201.4529,15900.0
2013-10-23 12:00:00,234.25,234.3,233.96,234.07,17700.0,201.4615,201.5045,201.2121,201.3067,17700.0
2013-10-23 12:10:00,234.13,234.31,234.06,234.08,13300.0,201.3583,201.5131,201.2981,201.3153,13300.0
2013-10-23 12:20:00,234.1,234.17,233.95,234.03,13200.0,201.3325,201.3927,201.2035,201.2723,13200.0
2013-10-23 12:30:00,234.05,234.29,234.05,234.17,16300.0,201.2895,201.4959,201.2895,201.3927,16300.0
2013-10-23 12:40:00,234.14,234.19,234.05,234.14,11900.0,201.3669,201.4099,201.2895,201.3669,11900.0
2013-10-23 12:50:00,234.18,234.5,234.17,234.42,12900.0,201.4013,201.6765,201.3927,201.6077,12900.0
2013-10-23 13:00:00,234.39,234.39,234.23,234.24,10700.0,201.5819,201.5819,201.4443,201.4529,10700.0
2013-10-23 13:10:00,234.2,234.4,234.13,234.4,13400.0,201.4185,201.5905,201.3583,201.5905,13400.0
2013-10-23 13:20:00,234.37,234.48,234.22,234.45,7000.0,201.5647,201.6593,201.4357,201.6335,7000.0
2013-10-23 13:30:00,234.44,234.45,234.17,234.19,9200.0,201.6249,201.6335,201.3927,201.4099,9200.0
2013-10-23 13:40:00,234.16,234.37,234.0,234.35,30600.0,201.3841,201.5647,201.2465,201.5475,30600.0
2013-10-23 13:50:00,234.34,234.51,234.29,234.29,21800.0,201.5389,201.6851,201.4959,201.4959,21800.0
2013-10-23 14:00:00,234.29,234.42,234.22,234.28,20300.0,201.4959,201.6077,201.4357,201.4873,20300.0
2013-10-23 14:10:00,234.23,234.41,234.21,234.25,16200.0,201.4443,201.5991,201.4271,201.4615,16200.0
2013-10-23 14:20:00,234.24,234.32,234.19,234.28,10400.0,201.4529,201.5217,201.4099,201.4873,10400.0
2013-10-23 14:30:00,234.29,234.43,234.23,234.35,17900.0,201.4959,201.6163,201.4443,201.5475,17900.0
2013-10-23 14:40:00,234.36,234.63,234.33,234.51,21000.0,201.5561,201.7883,201.5303,201.6851,21000.0
2013-10-23 14:50:00,234.5,234.52,234.36,234.46,17000.0,201.6765,201.6937,201.5561,201.6421,17000.0
2013-10-23 15:00:00,234.47,234.58,234.37,234.41,24000.0,201.6507,201.7453,201.5647,201.5991,24000.0
2013-10-23 15:10:00,234.43,234.46,234.09,234.09,40300.0,201.6163,201.6421,201.3239,201.3239,40300.0
2013-10-23 15:20:00,234.08,234.19,234.05,234.07,21500.0,201.3153,201.4099,201.2895,201.3067,21500.0
2013-10-23 15:30:00,234.09,234.42,234.09,234.26,31100.0,201.3239,201.6077,201.3239,201.4701,31100.0
2013-10-23 15:40:00,234.24,234.42,234.23,234.25,40000.0,201.4529,201.6077,201.4443,201.4615,40000.0
2013-10-23 15:50:00,234.28,234.48,234.24,234.45,128000.0,201.4873,201.6593,201.4529,201.6335,128000.0
2013-10-24 09:30:00,234.83,235.05,234.34,234.34,109200.0,201.9603,202.1495,201.5389,201.5389,109200.0
2013-10-24 09:40:00,234.24,234.4,234.03,234.33,38400.0,201.4529,201.5905,201.2723,201.5303,38400.0
2013-10-24 09:50:00,234.31,234.65,234.22,234.41,21900.0,201.5131,201.8055,201.4357,201.5991,21900.0
2013-10-24 10:00:00,234.41,234.48,234.1,234.47,22900.0,201.5991,201.6593,201.3325,201.6507,22900.0
2013-10-24 10:10:00,234.45,234.7,234.38,234.45,14000.0,201.6335,201.8485,201.5733,201.6335,14000.0
2013-10-24 10:20:00,234.51,234.64,234.11,234.35,30000.0,201.6851,201.7969,201.3411,201.5475,30000.0
2013-10-24 10:30:00,234.26,234.48,234.16,234.34,55200.0,201.4701,201.6593,201.3841,201.5389,55200.0
2013-10-24 10:40:00,234.35,234.49,234.25,234.39,27600.0,201.5475,201.6679,201.4615,201.5819,27600.0
2013-10-24 10:50:00,234.34,234.53,234.23,234.52,21600.0,201.5389,201.7023,201.4443,201.6937,21600.0
2013-10-24 11:00:00,234.51,234.71,234.4,234.71,15800.0,201.6851,201.8571,201.5905,201.8571,15800.0
2013-10-24 11:10:00,234.73,234.73,234.49,234.6,16300.0,201.8743,201.8743,201.6679,201.7625,16300.0
2013-10-24 11:20:00,234.6,234.88,234.54,234.77,82100.0,201.7625,202.0033,201.7109,201.9087,82100.0
2013-10-24 11:30:00,234.78,234.82,234.53,234.63,13900.0,201.9173,201.9517,201.7023,201.7883,13900.0
2013-10-24 11:40:00,234.63,234.8,234.58,234.74,29800.0,201.7883,201.9345,201.7453,201.8829,29800.0
2013-10-24 11:50:00,234.73,234.73,234.61,234.63,9900.0,201.8743,201.8743,201.7711,201.7883,9900.0
2013-10-24 12:00:00,234.65,234.78,234.56,234.7,15600.0,201.8055,201.9173,201.7281,201.8485,15600.0
2013-10-24 12:10:00,234.69,234.84,234.64,234.68,23200.0,201.8399,201.9689,201.7969,201.8313,23200.0
2013-10-24 12:20:00,234.64,234.84,234.63,234.69,34600.0,201.7969,201.9689,201.7883,201.8399,34600.0
2013-10-24 12:30:00,234.69,234.77,234.41,234.57,35300.0,201.8399,201.9087,201.5991,201.7367,35300.0
2013-10-24 12:40:00,234.56,234.69,234.48,234.68,34500.0,201.7281,201.8399,201.6593,201.8313,34500.0
2013-10-24 12:50:00,234.67,234.92,234.6,234.92,30500.0,201.8227,202.0377,201.7625,202.0377,30500.0
2013-10-24 13:00:00,234.92,234.92,234.76,234.8,27600.0,202.0377,202.0377,201.9001,201.9345,27600.0
2013-10-24 13:10:00,234.79,234.87,234.59,234.59,57100.0,201.9259,201.9947,201.7539,201.7539,57100.0
2013-10-24 13:20:00,234.63,234.94,234.61,234.92,23600.0,201.7883,202.0549,201.7711,202.0377,23600.0
2013-10-24 13:30:00,234.92,234.92,234.64,234.64,18500.0,202.0377,202.0377,201.7969,201.7969,18500.0
2013-10-24 13:40:00,234.68,234.84,234.65,234.78,20600.0,201.8313,201.9689,201.8055,201.9173,20600.0
2013-10-24 13:50:00,234.75,234.8,234.65,234.73,21500.0,201.8915,201.9345,201.8055,201.8743,21500.0
2013-10-24 14:00:00,234.73,234.83,234.67,234.77,24500.0,201.8743,201.9603,201.8227,201.9087,24500.0
2013-10-24 14:10:00,234.8,234.92,234.72,234.91,14500.0,201.9345,202.0377,201.8657,202.0291,14500.0
2013-10-24 14:20:00,234.92,235.07,234.89,234.91,17600.0,202.0377,202.1667,202.0119,202.0291,17600.0
2013-10-24 14:30:00,234.91,235.02,234.88,234.99,11200.0,202.0291,202.1237,202.0033,202.0979,11200.0
2013-10-24 14:40:00,235.0,235.12,234.98,235.04,14100.0,202.1065,202.2097,202.0893,202.1409,14100.0
2013-10-24 14:50:00,235.05,235.12,235.0,235.09,12000.0,202.1495,202.2097,202.1065,202.1839,12000.0
2013-10-24 15:00:00,235.06,235.13,235.05,235.1,8100.0,202.1581,202.2183,202.1495,202.1925,8100.0
2013-10-24 15:10:00,235.08,235.2,235.04,235.11,14800.0,202.1753,202.2785,202.1409,202.2011,14800.0
2013-10-24 15:20:00,235.14,235.16,235.0,235.04,16100.0,202.2269,202.2441,202.1065,202.1409,16100.0
2013-10-24 15:30:00,235.04,235.09,234.91,234.92,13800.0,202.1409,202.1839,202.0291,202.0377,13800.0
2013-10-24 15:40:00,234.9,235.1,234.83,235.03,53800.0,202.0205,202.1925,201.9603,202.1323,53800.0
2013-10-24 15:50:00,235.04,235.21,234.79,234.79,159600.0,202.1409,202.2871,201.9259,201.9259,159600.0
2013-10-25 09:30:00,235.14,235.33,234.93,235.28,64000.0,202.2269,202.3903,202.0463,202.3473,64000.0
2013-10-25 09:40:00,235.24,235.34,234.96,235.01,25100.0,202.3129,202.3989,202.0721,202.1151,25100.0
2013-10-25 09:50:00,234.99,235.16,234.83,235.11,14100.0,202.0979,202.2441,201.9603,202.2011,14100.0
2013-10-25 10:00:00,235.21,235.39,234.9,235.0,30900.0,202.2871,202.4419,202.0205,202.1065,30900.0
2013-10-25 10:10:00,235.01,235.11,234.72,234.82,23500.0,202.1151,202.2011,201.8657,201.9517,23500.0
2013-10-25 10:20:00,234.8,234.83,234.47,234.53,20200.0,201.9345,201.9603,201.6507,201.7023,20200.0
2013-10-25 10:30:00,234.46,234.7,234.45,234.62,39800.0,201.6421,201.8485,201.6335,201.7797,39800.0
2013-10-25 10:40:00,234.65,234.72,234.47,234.69,15800.0,201.8055,201.8657,201.6507,201.8399,15800.0
2013-10-25 10:50:00,234.67,234.8,234.53,234.66,16100.0,201.8227,201.9345,201.7023,201.8141,16100.0
2013-10-25 11:00:00,234.66,234.76,234.43,234.47,35800.0,201.8141,201.9001,201.6163,201.6507,35800.0
2013-10-25 11:10:00,234.44,234.71,234.44,234.59,12000.0,201.6249,201.8571,201.6249,201.7539,12000.0
2013-10-25 11:20:00,234.62,234.72,234.57,234.62,9900.0,201.7797,201.8657,201.7367,201.7797,9900.0
2013-10-25 11:30:00,234.68,234.82,234.6,234.66,14400.0,201.8313,201.9517,201.7625,201.8141,14400.0
2013-10-25 11:40:00,234.7,234.7,234.49,234.49,5600.0,201.8485,201.8485,201.6679,201.6679,5600.0
2013-10-25 11:50:00,234.46,234.54,234.37,234.52,12500.0,201.6421,201.7109,201.5647,201.6937,12500.0
2013-10-25 12:00:00,234.56,234.58,234.38,234.52,10200.0,201.7281,201.7453,201.5733,201.6937,10200.0
2013-10-25 12:10:00,234.44,234.45,234.22,234.37,27500.0,201.6249,201.6335,201.4357,201.5647,27500.0
2013-10-25 12:20:00,234.41,234.67,234.41,234.63,7700.0,201.5991,201.8227,201.5991,201.7883,7700.0
2013-10-25 12:30:00,234.69,234.74,234.61,234.7,6800.0,201.8399,201.8829,201.7711,201.8485,6800.0
2013-10-25 12:40:00,234.73,234.96,234.72,234.92,14600.0,201.8743,202.0721,201.8657,202.0377,14600.0
2013-10-25 12:50:00,234.95,234.97,234.76,234.83,7800.0,202.0635,202.0807,201.9001,201.9603,7800.0
2013-10-25 13:00:00,234.84,234.89,234.75,234.78,9700.0,201.9689,202.0119,201.8915,201.9173,9700.0
2013-10-25 13:10:00,234.76,234.88,234.7,234.84,19000.0,201.9001,202.0033,201.8485,201.9689,19000.0
2013-10-25 13:20:00,234.74,234.75,234.6,234.73,10000.0,201.8829,201.8915,201.7625,201.8743,10000.0
2013-10-25 13:30:00,234.67,234.68,234.54,234.68,7600.0,201.8227,201.8313,201.7109,201.8313,7600.0
2013-10-25 13:40:00,234.68,234.73,234.56,234.57,9600.0,201.8313,201.8743,201.7281,201.7367,9600.0
2013-10-25 13:50:00,234.56,234.67,234.56,234.65,11300.0,201.7281,201.8227,201.7281,201.8055,11300.0
2013-10-25 14:00:00,234.66,235.13,234.6,235.03,91200.0,201.8141,202.2183,201.7625,202.1323,91200.0
2013-10-25 14:10:00,234.98,235.0,234.87,235.0,17000.0,202.0893,202.1065,201.9947,202.1065,17000.0
2013-10-25 14:20:00,235.0,235.06,234.92,235.01,26700.0,202.1065,202.1581,202.0377,202.1151,26700.0
2013-10-25 14:30:00,234.98,235.04,234.88,234.98,39400.0,202.0893,202.1409,202.0033,202.0893,39400.0
2013-10-25 14:40:00,234.98,235.09,234.97,235.03,10700.0,202.0893,202.1839,202.0807,202.1323,10700.0
2013-10-25 14:50:00,235.04,235.06,234.97,235.06,26800.0,202.1409,202.1581,202.0807,202.1581,26800.0
2013-10-25 15:00:00,235.06,235.09,234.82,234.88,24400.0,202.1581,202.1839,201.9517,202.0033,24400.0
2013-10-25 15:10:00,234.93,235.09,234.93,235.05,32400.0,202.0463,202.1839,202.0463,202.1495,32400.0
2013-10-25 15:20:00,235.05,235.15,235.05,235.1,42400.0,202.1495,202.2355,202.1495,202.1925,42400.0
2013-10-25 15:30:00,235.11,235.28,235.08,235.16,40100.0,202.2011,202.3473,202.1753,202.2441,40100.0
2013-10-25 15:40:00,235.16,235.44,235.16,235.35,43400.0,202.2441,202.4849,202.2441,202.4075,43400.0
2013-10-25 15:50:00,235.38,235.58,235.29,235.54,108400.0,202.4333,202.6053,202.3559,202.5709,108400.0
2013-10-28 09:30:00,235.61,235.75,235.3,235.37,44900.0,202.6311,202.7515,202.3645,202.4247,44900.0
2013-10-28 09:40:00,235.14,235.63,235.14,235.5,19300.0,202.2269,202.6483,202.2269,202.5365,19300.0
2013-10-28 09:50:00,235.5,235.59,235.18,235.48,21300.0,202.5365,202.6139,202.2613,202.5193,21300.0
2013-10-28 10:00:00,235.33,235.61,235.14,235.59,14600.0,202.3903,202.6311,202.2269,202.6139,14600.0
2013-10-28 10:10:00,235.62,235.85,235.62,235.78,14800.0,202.6397,202.8375,202.6397,202.7773,14800.0
2013-10-28 10:20:00,235.75,235.79,235.47,235.47,13600.0,202.7515,202.7859,202.5107,202.5107,13600.0
2013-10-28 10:30:00,235.44,235.5,235.23,235.34,19000.0,202.4849,202.5365,202.3043,202.3989,19000.0
2013-10-28 10:40:00,235.29,235.33,235.09,235.26,18700.0,202.3559,202.3903,202.1839,202.3301,18700.0
2013-10-28 10:50:00,235.27,235.28,234.47,234.67,24200.0,202.3387,202.3473,201.6507,201.8227,24200.0
2013-10-28 11:00:00,234.6,234.79,234.57,234.59,18000.0,201.7625,201.9259,201.7367,201.7539,18000.0
2013-10-28 11:10:00,234.61,234.71,234.56,234.68,10300.0,201.7711,201.8571,201.7281,201.8313,10300.0
2013-10-28 11:20:00,234.65,234.78,234.46,234.77,62400.0,201.8055,201.9173,201.6421,201.9087,62400.0
2013-10-28 11:30:00,234.74,234.81,234.6,234.79,36900.0,201.8829,201.9431,201.7625,201.9259,36900.0
2013-10-28 11:40:00,234.81,234.83,234.64,234.66,50500.0,201.9431,201.9603,201.7969,201.8141,50500.0
2013-10-28 11:50:00,234.66,234.9,234.54,234.82,22000.0,201.8141,202.0205,201.7109,201.9517,22000.0
2013-10-28 12:00:00,234.87,234.9,234.75,234.9,15700.0,201.9947,202.0205,201.8915,202.0205,15700.0
2013-10-28 12:10:00,234.91,235.19,234.9,235.19,17500.0,202.0291,202.2699,202.0205,202.2699,17500.0
2013-10-28 12:20:00,235.19,235.19,235.04,235.06,8400.0,202.2699,202.2699,202.1409,202.1581,8400.0
2013-10-28 12:30:00,235.07,235.09,234.9,235.03,10200.0,202.1667,202.1839,202.0205,202.1323,10200.0
2013-10-28 12:40:00,235.08,235.35,235.04,235.27,19700.0,202.1753,202.4075,202.1409,202.3387,19700.0
2013-10-28 12:50:00,235.26,235.3,235.16,235.22,13300.0,202.3301,202.3645,202.2441,202.2957,13300.0
2013-10-28 13:00:00,235.23,235.37,235.23,235.24,22700.0,202.3043,202.4247,202.3043,202.3129,22700.0
2013-10-28 13:10:00,235.28,235.3,235.1,235.15,9200.0,202.3473,202.3645,202.1925,202.2355,9200.0
2013-10-28 13:20:00,235.15,235.18,235.02,235.04,7100.0,202.2355,202.2613,202.1237,202.1409,7100.0
2013-10-28 13:30:00,235.04,235.1,234.97,235.06,9000.0,202.1409,202.1925,202.0807,202.1581,9000.0
2013-10-28 13:40:00,235.06,235.16,235.0,235.03,18200.0,202.1581,202.2441,202.1065,202.1323,18200.0
2013-10-28 13:50:00,235.01,235.08,234.88,235.02,18900.0,202.1151,202.1753,202.0033,202.1237,18900.0
2013-10-28 14:00:00,234.99,235.13,234.99,235.04,26200.0,202.0979,202.2183,202.0979,202.1409,26200.0
2013-10-28 14:10:00,235.07,235.17,234.95,235.1,31500.0,202.1667,202.2527,202.0635,202.1925,31500.0
2013-10-28 14:20:00,235.09,235.26,235.04,235.23,16300.0,202.1839,202.3301,202.1409,202.3043,16300.0
2013-10-28 14:30:00,235.24,235.31,235.16,235.21,20200.0,202.3129,202.3731,202.2441,202.2871,20200.0
2013-10-28 14:40:00,235.2,235.3,235.2,235.26,37100.0,202.2785,202.3645,202.2785,202.3301,37100.0
2013-10-28 14:50:00,235.26,235.33,235.18,235.29,23900.0,202.3301,202.3903,202.2613,202.3559,23900.0
2013-10-28 15:00:00,235.28,235.31,235.01,235.05,30800.0,202.3473,202.3731,202.1151,202.1495,30800.0
2013-10-28 15:10:00,235.07,235.11,235.0,235.07,28500.0,202.1667,202.2011,202.1065,202.1667,28500.0
2013-10-28 15:20:00,235.08,235.12,235.0,235.06,21500.0,202.1753,202.2097,202.1065,202.1581,21500.0
2013-10-28 15:30:00,235.06,235.12,234.99,235.05,126500.0,202.1581,202.2097,202.0979,202.1495,126500.0
2013-10-28 15:40:00,235.05,235.1,234.79,234.85,49100.0,202.1495,202.1925,201.9259,201.9775,49100.0
2013-10-28 15:50:00,234.83,235.44,234.8,235.4,131900.0,201.9603,202.4849,201.9345,202.4505,131900.0
2013-10-29 09:30:00,235.72,236.19,235.62,235.91,118200.0,202.7257,203.1299,202.6397,202.8891,118200.0
2013-10-29 09:40:00,235.92,236.15,235.85,236.04,50300.0,202.8977,203.0955,202.8375,203.0009,50300.0
2013-10-29 09:50:00,236.08,236.13,235.72,235.79,33100.0,203.0353,203.0783,202.7257,202.7859,33100.0
2013-10-29 10:00:00,235.7,235.92,235.47,235.58,44100.0,202.7085,202.8977,202.5107,202.6053,44100.0
2013-10-29 10:10:00,235.55,235.69,235.5,235.69,12400.0,202.5795,202.6999,202.5365,202.6999,12400.0
2013-10-29 10:20:00,235.67,235.67,235.44,235.66,11300.0,202.6827,202.6827,202.4849,202.6741,11300.0
2013-10-29 10:30:00,235.74,235.9,235.54,235.57,13600.0,202.7429,202.8805,202.5709,202.5967,13600.0
2013-10-29 10:40:00,235.61,235.61,235.3,235.45,66100.0,202.6311,202.6311,202.3645,202.4935,66100.0
2013-10-29 10:50:00,235.49,235.51,235.06,235.07,57300.0,202.5279,202.5451,202.1581,202.1667,57300.0
2013-10-29 11:00:00,235.07,235.37,235.04,235.33,18600.0,202.1667,202.4247,202.1409,202.3903,18600.0
2013-10-29 11:10:00,235.32,235.33,235.19,235.19,20300.0,202.3817,202.3903,202.2699,202.2699,20300.0
2013-10-29 11:20:00,235.19,235.41,235.11,235.19,17100.0,202.2699,202.4591,202.2011,202.2699,17100.0
2013-10-29 11:30:00,235.12,235.16,234.9,234.97,15100.0,202.2097,202.2441,202.0205,202.0807,15100.0
2013-10-29 11:40:00,234.97,235.11,234.97,235.09,34400.0,202.0807,202.2011,202.0807,202.1839,34400.0
2013-10-29 11:50:00,235.1,235.32,235.01,235.16,47400.0,202.1925,202.3817,202.1151,202.2441,47400.0
2013-10-29 12:00:00,235.17,235.24,235.11,235.19,24900.0,202.2527,202.3129,202.2011,202.2699,24900.0
2013-10-29 12:10:00,235.21,235.21,235.11,235.19,24900.0,202.2871,202.2871,202.2011,202.2699,24900.0
2013-10-29 12:20:00,235.24,235.46,235.19,235.39,58400.0,202.3129,202.5021,202.2699,202.4419,58400.0
2013-10-29 12:30:00,235.39,235.45,235.34,235.37,16900.0,202.4419,202.4935,202.3989,202.4247,16900.0
2013-10-29 12:40:00,235.44,235.53,235.29,235.52,29900.0,202.4849,202.5623,202.3559,202.5537,29900.0
2013-10-29 12:50:00,235.5,235.63,235.4,235.44,25300.0,202.5365,202.6483,202.4505,202.4849,25300.0
2013-10-29 13:00:00,235.45,235.55,235.41,235.46,12500.0,202.4935,202.5795,202.4591,202.5021,12500.0
2013-10-29 13:10:00,235.48,235.49,235.26,235.33,60600.0,202.5193,202.5279,202.3301,202.3903,60600.0
2013-10-29 13:20:00,235.33,235.36,235.07,235.1,22800.0,202.3903,202.4161,202.1667,202.1925,22800.0
2013-10-29 13:30:00,235.14,235.25,235.05,235.09,25300.0,202.2269,202.3215,202.1495,202.1839,25300.0
2013-10-29 13:40:00,235.1,235.26,235.06,235.25,49600.0,202.1925,202.3301,202.1581,202.3215,49600.0
2013-10-29 13:50:00,235.23,235.26,235.18,235.22,16700.0,202.3043,202.3301,202.2613,202.2957,16700.0
2013-10-29 14:00:00,235.26,235.44,235.2,235.42,49400.0,202.3301,202.4849,202.2785,202.4677,49400.0
2013-10-29 14:10:00,235.42,235.42,235.26,235.37,16900.0,202.4677,202.4677,202.3301,202.4247,16900.0
2013-10-29 14:20:00,235.32,235.5,235.29,235.45,16500.0,202.3817,202.5365,202.3559,202.4935,16500.0
2013-10-29 14:30:00,235.52,235.61,235.5,235.55,27200.0,202.5537,202.6311,202.5365,202.5795,27200.0
2013-10-29 14:40:00,235.58,235.7,235.52,235.69,27700.0,202.6053,202.7085,202.5537,202.6999,27700.0
2013-10-29 14:50:00,235.7,235.73,235.62,235.62,43600.0,202.7085,202.7343,202.6397,202.6397,43600.0
2013-10-29 15:00:00,235.62,235.74,235.59,235.67,29600.0,202.6397,202.7429,202.6139,202.6827,29600.0
2013-10-29 15:10:00,235.65,235.92,235.65,235.88,58300.0,202.6655,202.8977,202.6655,202.8633,58300.0
2013-10-29 15:20:00,235.86,235.88,235.7,235.88,27900.0,202.8461,202.8633,202.7085,202.8633,27900.0
2013-10-29 15:30:00,235.87,235.95,235.77,235.95,30500.0,202.8547,202.9235,202.7687,202.9235,30500.0
2013-10-29 15:40:00,235.93,236.05,235.91,235.93,44900.0,202.9063,203.0095,202.8891,202.9063,44900.0
2013-10-29 15:50:00,235.92,236.58,235.92,236.58,252100.0,202.8977,203.4653,202.8977,203.4653,252100.0
2013-10-30 09:30:00,236.78,236.96,236.5,236.5,44400.0,203.6374,203.7922,203.3965,203.3965,44400.0
2013-10-30 09:40:00,236.58,236.61,236.29,236.51,37200.0,203.4653,203.4911,203.2159,203.4051,37200.0
2013-10-30 09:50:00,236.56,236.64,236.27,236.37,29200.0,203.4481,203.5169,203.1987,203.2847,29200.0
2013-10-30 10:00:00,236.4,236.48,236.08,236.12,22000.0,203.3105,203.3793,203.0353,203.0697,22000.0
2013-10-30 10:10:00,236.1,236.36,236.03,236.17,33900.0,203.0525,203.2761,202.9923,203.1127,33900.0
2013-10-30 10:20:00,236.17,236.4,236.03,236.35,11200.0,203.1127,203.3105,202.9923,203.2675,11200.0
2013-10-30 10:30:00,236.43,236.55,236.2,236.26,21800.0,203.3363,203.4395,203.1385,203.1901,21800.0
2013-10-30 10:40:00,236.24,236.53,236.24,236.41,18700.0,203.1729,203.4223,203.1729,203.3191,18700.0
2013-10-30 10:50:00,236.42,236.55,236.19,236.33,19400.0,203.3277,203.4395,203.1299,203.2503,19400.0
2013-10-30 11:00:00,236.37,236.46,236.32,236.32,9600.0,203.2847,203.3621,203.2417,203.2417,9600.0
2013-10-30 11:10:00,236.29,236.32,236.08,236.11,14100.0,203.2159,203.2417,203.0353,203.0611,14100.0
2013-10-30 11:20:00,236.05,236.08,235.87,235.87,24700.0,203.0095,203.0353,202.8547,202.8547,24700.0
2013-10-30 11:30:00,235.86,235.87,235.5,235.55,36200.0,202.8461,202.8547,202.5365,202.5795,36200.0
2013-10-30 11:40:00,235.57,235.65,235.38,235.38,13600.0,202.5967,202.6655,202.4333,202.4333,13600.0
2013-10-30 11:50:00,235.26,235.43,235.26,235.39,14700.0,202.3301,202.4763,202.3301,202.4419,14700.0
2013-10-30 12:00:00,235.29,235.53,235.25,235.33,35900.0,202.3559,202.5623,202.3215,202.3903,35900.0
2013-10-30 12:10:00,235.36,235.44,235.24,235.26,15900.0,202.4161,202.4849,202.3129,202.3301,15900.0
2013-10-30 12:20:00,235.24,235.33,235.06,235.23,16100.0,202.3129,202.3903,202.1581,202.3043,16100.0
2013-10-30 12:30:00,235.26,235.38,235.22,235.29,22200.0,202.3301,202.4333,202.2957,202.3559,22200.0
2013-10-30 12:40:00,235.3,235.64,235.3,235.59,12000.0,202.3645,202.6569,202.3645,202.6139,12000.0
2013-10-30 12:50:00,235.59,235.65,235.5,235.63,7800.0,202.6139,202.6655,202.5365,202.6483,7800.0
2013-10-30 13:00:00,235.66,235.67,235.44,235.48,10500.0,202.6741,202.6827,202.4849,202.5193,10500.0
2013-10-30 13:10:00,235.41,235.56,235.41,235.55,10800.0,202.4591,202.5881,202.4591,202.5795,10800.0
2013-10-30 13:20:00,235.59,235.59,235.35,235.37,9200.0,202.6139,202.6139,202.4075,202.4247,9200.0
2013-10-30 13:30:00,235.32,235.52,235.3,235.52,9700.0,202.3817,202.5537,202.3645,202.5537,9700.0
2013-10-30 13:40:00,235.48,235.48,235.23,235.24,17300.0,202.5193,202.5193,202.3043,202.3129,17300.0
2013-10-30 13:50:00,235.25,235.41,235.23,235.29,25900.0,202.3215,202.4591,202.3043,202.3559,25900.0
2013-10-30 14:00:00,235.37,235.92,234.99,235.26,31400.0,202.4247,202.8977,202.0979,202.3301,31400.0
2013-10-30 14:10:00,235.31,235.6,234.41,234.65,93200.0,202.3731,202.6225,201.5991,201.8055,93200.0
2013-10-30 14:20:00,234.62,234.76,234.08,234.39,64000.0,201.7797,201.9001,201.3153,201.5819,64000.0
2013-10-30 14:30:00,234.39,234.75,234.24,234.39,31000.0,201.5819,201.8915,201.4529,201.5819,31000.0
2013-10-30 14:40:00,234.44,234.7,234.1,234.42,28900.0,201.6249,201.8485,201.3325,201.6077,28900.0
2013-10-30 14:50:00,234.47,234.76,234.26,234.64,50600.0,201.6507,201.9001,201.4701,201.7969,50600.0
2013-10-30 15:00:00,234.62,235.02,234.56,234.67,35600.0,201.7797,202.1237,201.7281,201.8227,35600.0
2013-10-30 15:10:00,234.67,234.71,234.49,234.66,11200.0,201.8227,201.8571,201.6679,201.8141,11200.0
2013-10-30 15:20:00,234.75,234.91,234.55,234.9,23000.0,201.8915,202.0291,201.7195,202.0205,23000.0
2013-10-30 15:30:00,234.87,235.12,234.86,235.12,40900.0,201.9947,202.2097,201.9861,202.2097,40900.0
2013-10-30 15:40:00,235.16,235.25,234.85,234.89,54700.0,202.2441,202.3215,201.9775,202.0119,54700.0
2013-10-30 15:50:00,234.99,235.01,234.73,234.75,155000.0,202.0979,202.1151,201.8743,201.8915,155000.0
2013-10-31 09:30:00,234.75,235.04,234.61,234.86,73300.0,201.8915,202.1409,201.7711,201.9861,73300.0
2013-10-31 09:40:00,235.11,235.6,235.05,235.05,85300.0,202.2011,202.6225,202.1495,202.1495,85300.0
2013-10-31 09:50:00,235.1,235.31,234.07,234.29,40800.0,202.1925,202.3731,201.3067,201.4959,40800.0
2013-10-31 10:00:00,234.11,234.23,233.83,234.19,53700.0,201.3411,201.4443,201.1003,201.4099,53700.0
2013-10-31 10:10:00,234.22,234.62,234.02,234.25,42700.0,201.4357,201.7797,201.2637,201.4615,42700.0
2013-10-31 10:20:00,234.26,234.47,233.97,234.24,56900.0,201.4701,201.6507,201.2207,201.4529,56900.0
2013-10-31 10:30:00,234.25,234.59,233.77,233.94,45200.0,201.4615,201.7539,201.0487,201.1949,45200.0
2013-10-31 10:40:00,233.94,234.56,233.91,234.44,35700.0,201.1949,201.7281,201.1691,201.6249,35700.0
2013-10-31 10:50:00,234.47,234.72,234.41,234.6,65900.0,201.6507,201.8657,201.5991,201.7625,65900.0
2013-10-31 11:00:00,234.6,234.77,234.52,234.61,50800.0,201.7625,201.9087,201.6937,201.7711,50800.0
2013-10-31 11:10:00,234.65,234.94,234.63,234.8,32200.0,201.8055,202.0549,201.7883,201.9345,32200.0
2013-10-31 11:20:00,234.83,235.28,234.83,235.27,37000.0,201.9603,202.3473,201.9603,202.3387,37000.0
2013-10-31 11:30:00,235.31,235.55,235.29,235.49,48100.0,202.3731,202.5795,202.3559,202.5279,48100.0
2013-10-31 11:40:00,235.53,235.54,235.31,235.42,22400.0,202.5623,202.5709,202.3731,202.4677,22400.0
2013-10-31 11:50:00,235.42,235.5,235.14,235.23,38800.0,202.4677,202.5365,202.2269,202.3043,38800.0
2013-10-31 12:00:00,235.26,235.44,235.13,235.31,36300.0,202.3301,202.4849,202.2183,202.3731,36300.0
2013-10-31 12:10:00,235.35,235.42,235.28,235.37,30500.0,202.4075,202.4677,202.3473,202.4247,30500.0
2013-10-31 12:20:00,235.37,235.46,235.19,235.2,29100.0,202.4247,202.5021,202.2699,202.2785,29100.0
2013-10-31 12:30:00,235.17,235.43,235.16,235.36,42700.0,202.2527,202.4763,202.2441,202.4161,42700.0
2013-10-31 12:40:00,235.36,235.59,235.33,235.37,38800.0,202.4161,202.6139,202.3903,202.4247,38800.0
2013-10-31 12:50:00,235.36,235.46,235.29,235.29,26500.0,202.4161,202.5021,202.3559,202.3559,26500.0
2013-10-31 13:00:00,235.31,235.49,235.31,235.35,128400.0,202.3731,202.5279,202.3731,202.4075,128400.0
2013-10-31 13:10:00,235.33,235.54,235.28,235.53,86700.0,202.3903,202.5709,202.3473,202.5623,86700.0
2013-10-31 13:20:00,235.55,235.71,235.49,235.68,34800.0,202.5795,202.7171,202.5279,202.6913,34800.0
2013-10-31 13:30:00,235.69,235.74,235.54,235.68,30900.0,202.6999,202.7429,202.5709,202.6913,30900.0
2013-10-31 13:40:00,235.69,235.85,235.69,235.85,28200.0,202.6999,202.8375,202.6999,202.8375,28200.0
2013-10-31 13:50:00,235.87,235.87,235.58,235.72,24500.0,202.8547,202.8547,202.6053,202.7257,24500.0
2013-10-31 14:00:00,235.73,235.84,235.58,235.76,61700.0,202.7343,202.8289,202.6053,202.7601,61700.0
2013-10-31 14:10:00,235.76,236.21,235.74,236.13,75400.0,202.7601,203.1471,202.7429,203.0783,75400.0
2013-10-31 14:20:00,236.13,236.27,236.03,236.17,56900.0,203.0783,203.1987,202.9923,203.1127,56900.0
2013-10-31 14:30:00,236.19,236.3,236.02,236.09,40600.0,203.1299,203.2245,202.9837,203.0439,40600.0
2013-10-31 14:40:00,236.09,236.18,235.91,235.93,41000.0,203.0439,203.1213,202.8891,202.9063,41000.0
2013-10-31 14:50:00,235.93,235.97,235.65,235.67,39600.0,202.9063,202.9407,202.6655,202.6827,39600.0
2013-10-31 15:00:00,235.62,235.62,235.18,235.33,49500.0,202.6397,202.6397,202.2613,202.3903,49500.0
2013-10-31 15:10:00,235.28,235.42,235.24,235.35,31000.0,202.3473,202.4677,202.3129,202.4075,31000.0
2013-10-31 15:20:00,235.35,235.47,235.01,235.01,70800.0,202.4075,202.5107,202.1151,202.1151,70800.0
2013-10-31 15:30:00,235.01,235.25,234.94,235.13,105800.0,202.1151,202.3215,202.0549,202.2183,105800.0
2013-10-31 15:40:00,235.13,235.2,234.96,235.13,156800.0,202.2183,202.2785,202.0721,202.2183,156800.0
2013-10-31 15:50:00,235.11,235.3,234.38,234.44,430300.0,202.2011,202.3645,201.5733,201.6249,430300.0
2013-11-01 09:30:00,234.92,235.4,234.84,234.9,236900.0,202.0377,202.4505,201.9689,202.0205,236900.0
2013-11-01 09:40:00,234.88,235.3,234.81,234.91,100100.0,202.0033,202.3645,201.9431,202.0291,100100.0
2013-11-01 09:50:00,234.96,235.41,234.95,235.18,97400.0,202.0721,202.4591,202.0635,202.2613,97400.0
2013-11-01 10:00:00,235.18,235.69,234.74,235.37,100100.0,202.2613,202.6999,201.8829,202.4247,100100.0
2013-11-01 10:10:00,235.38,235.42,234.33,234.49,86000.0,202.4333,202.4677,201.5303,201.6679,86000.0
2013-11-01 10:20:00,234.5,234.67,234.43,234.54,30100.0,201.6765,201.8227,201.6163,201.7109,30100.0
2013-11-01 10:30:00,234.52,234.71,234.33,234.45,42200.0,201.6937,201.8571,201.5303,201.6335,42200.0
2013-11-01 10:40:00,234.5,234.68,234.43,234.56,71000.0,201.6765,201.8313,201.6163,201.7281,71000.0
2013-11-01 10:50:00,234.58,234.74,234.54,234.56,32200.0,201.7453,201.8829,201.7109,201.7281,32200.0
2013-11-01 11:00:00,234.56,234.57,233.67,233.67,250800.0,201.7281,201.7367,200.9627,200.9627,250800.0
2013-11-01 11:10:00,233.65,233.67,233.18,233.55,176700.0,200.9455,200.9627,200.5413,200.8595,176700.0
2013-11-01 11:20:00,233.58,233.88,233.5,233.77,54300.0,200.8853,201.1433,200.8165,201.0487,54300.0
2013-11-01 11:30:00,233.79,233.89,233.58,233.83,142200.0,201.0659,201.1519,200.8853,201.1003,142200.0
2013-11-01 11:40:00,233.83,233.83,233.53,233.7,88100.0,201.1003,201.1003,200.8423,200.9885,88100.0
2013-11-01 11:50:00,233.68,233.7,233.26,233.27,17300.0,200.9713,200.9885,200.6101,200.6187,17300.0
2013-11-01 12:00:00,233.29,233.32,233.12,233.22,214500.0,200.6359,200.6617,200.4896,200.5757,214500.0
2013-11-01 12:10:00,233.29,233.33,232.98,233.01,32700.0,200.6359,200.6703,200.3692,200.395,32700.0
2013-11-01 12:20:00,233.03,233.55,232.99,233.51,37400.0,200.4122,200.8595,200.3778,200.8251,37400.0
2013-11-01 12:30:00,233.47,233.73,233.44,233.65,24700.0,200.7907,201.0143,200.7649,200.9455,24700.0
2013-11-01 12:40:00,233.61,233.68,233.47,233.6,21800.0,200.9111,200.9713,200.7907,200.9025,21800.0
2013-11-01 12:50:00,233.59,233.66,233.47,233.55,16800.0,200.8939,200.9541,200.7907,200.8595,16800.0
2013-11-01 13:00:00,233.51,233.63,233.44,233.56,12200.0,200.8251,200.9283,200.7649,200.8681,12200.0
2013-11-01 13:10:00,233.52,233.57,233.42,233.47,9600.0,200.8337,200.8767,200.7477,200.7907,9600.0
2013-11-01 13:20:00,233.47,233.77,233.44,233.73,25000.0,200.7907,201.0487,200.7649,201.0143,25000.0
2013-11-01 13:30:00,233.71,233.99,233.49,233.9,30300.0,200.9971,201.2379,200.8079,201.1605,30300.0
2013-11-01 13:40:00,233.92,233.99,233.79,233.96,27800.0,201.1777,201.2379,201.0659,201.2121,27800.0
2013-11-01 13:50:00,234.01,234.12,233.95,234.06,29600.0,201.2551,201.3497,201.2035,201.2981,29600.0
2013-11-01 14:00:00,234.07,234.34,234.07,234.26,26900.0,201.3067,201.5389,201.3067,201.4701,26900.0
2013-11-01 14:10:00,234.28,234.32,234.06,234.22,35300.0,201.4873,201.5217,201.2981,201.4357,35300.0
2013-11-01 14:20:00,234.26,234.32,234.2,234.23,18000.0,201.4701,201.5217,201.4185,201.4443,18000.0
2013-11-01 14:30:00,234.19,234.3,234.12,234.16,18900.0,201.4099,201.5045,201.3497,201.3841,18900.0
2013-11-01 14:40:00,234.16,234.57,234.16,234.49,37600.0,201.3841,201.7367,201.3841,201.6679,37600.0
2013-11-01 14:50:00,234.55,234.61,234.11,234.13,28100.0,201.7195,201.7711,201.3411,201.3583,28100.0
2013-11-01 15:00:00,234.13,234.43,234.09,234.31,39600.0,201.3583,201.6163,201.3239,201.5131,39600.0
2013-11-01 15:10:00,234.31,234.66,234.29,234.32,87200.0,201.5131,201.8141,201.4959,201.5217,87200.0
2013-11-01 15:20:00,234.29,234.42,234.21,234.42,36700.0,201.4959,201.6077,201.4271,201.6077,36700.0
2013-11-01 15:30:00,234.37,234.59,234.31,234.43,46800.0,201.5647,201.7539,201.5131,201.6163,46800.0
2013-11-01 15:40:00,234.45,234.81,234.43,234.76,127300.0,201.6335,201.9431,201.6163,201.9001,127300.0
2013-11-01 15:50:00,234.79,235.04,234.74,234.78,177100.0,201.9259,202.1409,201.8829,201.9173,177100.0
2013-11-04 09:30:00,235.53,235.68,235.25,235.25,99500.0,202.5623,202.6913,202.3215,202.3215,99500.0
2013-11-04 09:40:00,235.35,235.52,235.01,235.03,30000.0,202.4075,202.5537,202.1151,202.1323,30000.0
2013-11-04 09:50:00,235.05,235.31,234.87,235.04,33700.0,202.1495,202.3731,201.9947,202.1409,33700.0
2013-11-04 10:00:00,235.1,235.21,234.91,235.14,11900.0,202.1925,202.2871,202.0291,202.2269,11900.0
2013-11-04 10:10:00,235.01,235.37,235.01,235.31,24000.0,202.1151,202.4247,202.1151,202.3731,24000.0
2013-11-04 10:20:00,235.25,235.49,235.23,235.46,7600.0,202.3215,202.5279,202.3043,202.5021,7600.0
2013-11-04 10:30:00,235.47,235.68,235.45,235.64,28500.0,202.5107,202.6913,202.4935,202.6569,28500.0
2013-11-04 10:40:00,235.64,236.01,235.58,235.97,24200.0,202.6569,202.9751,202.6053,202.9407,24200.0
2013-11-04 10:50:00,235.98,236.02,235.38,235.38,10200.0,202.9493,202.9837,202.4333,202.4333,10200.0
2013-11-04 11:00:00,235.38,235.5,235.28,235.38,20100.0,202.4333,202.5365,202.3473,202.4333,20100.0
2013-11-04 11:10:00,235.37,235.62,235.28,235.55,13700.0,202.4247,202.6397,202.3473,202.5795,13700.0
2013-11-04 11:20:00,235.54,235.66,235.38,235.66,12200.0,202.5709,202.6741,202.4333,202.6741,12200.0
2013-11-04 11:30:00,235.67,235.81,235.58,235.78,14100.0,202.6827,202.8031,202.6053,202.7773,14100.0
2013-11-04 11:40:00,235.78,235.9,235.7,235.86,50500.0,202.7773,202.8805,202.7085,202.8461,50500.0
2013-11-04 11:50:00,235.85,236.01,235.85,235.88,19900.0,202.8375,202.9751,202.8375,202.8633,19900.0
2013-11-04 12:00:00,235.88,235.94,235.85,235.91,6600.0,202.8633,202.9149,202.8375,202.8891,6600.0
2013-11-04 12:10:00,235.89,235.94,235.78,235.86,13700.0,202.8719,202.9149,202.7773,202.8461,13700.0
2013-11-04 12:20:00,235.84,236.01,235.84,236.0,3800.0,202.8289,202.9751,202.8289,202.9665,3800.0
2013-11-04 12:30:00,235.98,236.05,235.88,236.05,3100.0,202.9493,203.0095,202.8633,203.0095,3100.0
2013-11-04 12:40:00,236.03,236.13,236.02,236.07,5100.0,202.9923,203.0783,202.9837,203.0267,5100.0
2013-11-04 12:50:00,236.04,236.12,235.94,235.95,8200.0,203.0009,203.0697,202.9149,202.9235,8200.0
2013-11-04 13:00:00,235.91,236.12,235.9,236.08,19100.0,202.8891,203.0697,202.8805,203.0353,19100.0
2013-11-04 13:10:00,236.06,236.09,236.01,236.09,7300.0,203.0181,203.0439,202.9751,203.0439,7300.0
2013-11-04 13:20:00,236.11,236.3,236.1,236.26,9500.0,203.0611,203.2245,203.0525,203.1901,9500.0
2013-11-04 13:30:00,236.24,236.28,236.16,236.26,14300.0,203.1729,203.2073,203.1041,203.1901,14300.0
2013-11-04 13:40:00,236.27,236.3,236.18,236.21,10400.0,203.1987,203.2245,203.1213,203.1471,10400.0
2013-11-04 13:50:00,236.32,236.34,236.28,236.31,14500.0,203.2417,203.2589,203.2073,203.2331,14500.0
2013-11-04 14:00:00,236.33,236.49,236.3,236.49,52300.0,203.2503,203.3879,203.2245,203.3879,52300.0
2013-11-04 14:10:00,236.44,236.45,236.31,236.34,6800.0,203.3449,203.3535,203.2331,203.2589,6800.0
2013-11-04 14:20:00,236.35,236.51,236.35,236.49,8500.0,203.2675,203.4051,203.2675,203.3879,8500.0
2013-11-04 14:30:00,236.51,236.52,236.44,236.49,13000.0,203.4051,203.4137,203.3449,203.3879,13000.0
2013-11-04 14:40:00,236.48,236.57,236.4,236.4,23100.0,203.3793,203.4567,203.3105,203.3105,23100.0
2013-11-04 14:50:00,236.43,236.56,236.35,236.41,37300.0,203.3363,203.4481,203.2675,203.3191,37300.0
2013-11-04 15:00:00,236.41,236.45,236.22,236.28,48100.0,203.3191,203.3535,203.1557,203.2073,48100.0
2013-11-04 15:10:00,236.31,236.33,236.24,236.28,19300.0,203.2331,203.2503,203.1729,203.2073,19300.0
2013-11-04 15:20:00,236.26,236.32,236.15,236.32,25900.0,203.1901,203.2417,203.0955,203.2417,25900.0
2013-11-04 15:30:00,236.3,236.51,236.22,236.46,17100.0,203.2245,203.4051,203.1557,203.3621,17100.0
2013-11-04 15:40:00,236.44,236.47,236.35,236.43,22400.0,203.3449,203.3707,203.2675,203.3363,22400.0
2013-11-04 15:50:00,236.43,236.67,236.4,236.45,248200.0,203.3363,203.5427,203.3105,203.3535,248200.0
2013-11-05 09:30:00,235.49,236.04,235.2,235.31,105600.0,202.5279,203.0009,202.2785,202.3731,105600.0
2013-11-05 09:40:00,235.26,235.37,234.81,234.91,37700.0,202.3301,202.4247,201.9431,202.0291,37700.0
2013-11-05 09:50:00,234.82,234.86,234.37,234.59,33600.0,201.9517,201.9861,201.5647,201.7539,33600.0
2013-11-05 10:00:00,234.49,234.89,234.17,234.73,29400.0,201.6679,202.0119,201.3927,201.8743,29400.0
2013-11-05 10:10:00,234.79,234.82,234.43,234.69,7800.0,201.9259,201.9517,201.6163,201.8399,7800.0
2013-11-05 10:20:00,234.63,235.02,234.58,234.92,21300.0,201.7883,202.1237,201.7453,202.0377,21300.0
2013-11-05 10:30:00,234.96,235.14,234.85,235.11,24000.0,202.0721,202.2269,201.9775,202.2011,24000.0
2013-11-05 10:40:00,235.14,235.5,235.14,235.27,30500.0,202.2269,202.5365,202.2269,202.3387,30500.0
2013-11-05 10:50:00,235.3,235.48,235.08,235.08,33300.0,202.3645,202.5193,202.1753,202.1753,33300.0
2013-11-05 11:00:00,235.1,235.24,234.88,234.9,39600.0,202.1925,202.3129,202.0033,202.0205,39600.0
2013-11-05 11:10:00,234.93,234.95,234.53,234.7,38600.0,202.0463,202.0635,201.7023,201.8485,38600.0
2013-11-05 11:20:00,234.72,234.84,234.61,234.78,14400.0,201.8657,201.9689,201.7711,201.9173,14400.0
2013-11-05 11:30:00,234.81,235.11,234.79,235.02,37000.0,201.9431,202.2011,201.9259,202.1237,37000.0
2013-11-05 11:40:00,235.02,235.16,234.95,235.12,17700.0,202.1237,202.2441,202.0635,202.2097,17700.0
2013-11-05 11:50:00,235.14,235.3,235.13,235.26,12100.0,202.2269,202.3645,202.2183,202.3301,12100.0
2013-11-05 12:00:00,235.22,235.36,235.15,235.25,6400.0,202.2957,202.4161,202.2355,202.3215,6400.0
2013-11-05 12:10:00,235.25,235.47,235.24,235.47,8600.0,202.3215,202.5107,202.3129,202.5107,8600.0
2013-11-05 12:20:00,235.47,235.83,235.46,235.78,23700.0,202.5107,202.8203,202.5021,202.7773,23700.0
2013-11-05 12:30:00,235.76,235.79,235.56,235.72,9700.0,202.7601,202.7859,202.5881,202.7257,9700.0
2013-11-05 12:40:00,235.74,235.75,235.54,235.6,9500.0,202.7429,202.7515,202.5709,202.6225,9500.0
2013-11-05 12:50:00,235.6,235.64,235.52,235.52,5400.0,202.6225,202.6569,202.5537,202.5537,5400.0
2013-11-05 13:00:00,235.53,235.7,235.53,235.64,10200.0,202.5623,202.7085,202.5623,202.6569,10200.0
2013-11-05 13:10:00,235.65,235.69,235.58,235.64,11600.0,202.6655,202.6999,202.6053,202.6569,11600.0
2013-11-05 13:20:00,235.65,235.71,235.59,235.71,11700.0,202.6655,202.7171,202.6139,202.7171,11700.0
2013-11-05 13:30:00,235.72,235.83,235.57,235.57,10900.0,202.7257,202.8203,202.5967,202.5967,10900.0
2013-11-05 13:40:00,235.55,235.68,235.5,235.53,9400.0,202.5795,202.6913,202.5365,202.5623,9400.0
2013-11-05 13:50:00,235.5,235.5,235.19,235.2,18700.0,202.5365,202.5365,202.2699,202.2785,18700.0
2013-11-05 14:00:00,235.13,235.43,235.12,235.39,10500.0,202.2183,202.4763,202.2097,202.4419,10500.0
2013-11-05 14:10:00,235.39,235.54,235.37,235.48,5600.0,202.4419,202.5709,202.4247,202.5193,5600.0
2013-11-05 14:20:00,235.5,235.74,235.5,235.73,5900.0,202.5365,202.7429,202.5365,202.7343,5900.0
2013-11-05 14:30:00,235.71,235.84,235.67,235.69,14900.0,202.7171,202.8289,202.6827,202.6999,14900.0
2013-11-05 14:40:00,235.7,235.75,235.6,235.64,5700.0,202.7085,202.7515,202.6225,202.6569,5700.0
2013-11-05 14:50:00,235.63,235.65,235.48,235.53,15700.0,202.6483,202.6655,202.5193,202.5623,15700.0
2013-11-05 15:00:00,235.47,235.64,235.46,235.63,11300.0,202.5107,202.6569,202.5021,202.6483,11300.0
2013-11-05 15:10:00,235.58,235.6,235.48,235.56,17700.0,202.6053,202.6225,202.5193,202.5881,17700.0
2013-11-05 15:20:00,235.59,235.59,235.19,235.35,19600.0,202.6139,202.6139,202.2699,202.4075,19600.0
2013-11-05 15:30:00,235.34,235.43,235.19,235.34,13100.0,202.3989,202.4763,202.2699,202.3989,13100.0
2013-11-05 15:40:00,235.28,235.38,235.1,235.13,33700.0,202.3473,202.4333,202.1925,202.2183,33700.0
2013-11-05 15:50:00,235.13,235.24,234.81,234.89,449200.0,202.2183,202.3129,201.9431,202.0119,449200.0
2013-11-06 09:30:00,236.14,236.24,235.6,236.03,39800.0,203.0869,203.1729,202.6225,202.9923,39800.0
2013-11-06 09:40:00,235.9,236.23,235.63,236.1,24300.0,202.8805,203.1643,202.6483,203.0525,24300.0
2013-11-06 09:50:00,236.22,236.51,236.14,236.14,21400.0,203.1557,203.4051,203.0869,203.0869,21400.0
2013-11-06 10:00:00,236.18,236.19,235.74,235.98,19600.0,203.1213,203.1299,202.7429,202.9493,19600.0
2013-11-06 10:10:00,235.93,236.14,235.71,235.78,20800.0,202.9063,203.0869,202.7171,202.7773,20800.0
2013-11-06 10:20:00,235.82,235.83,235.33,235.35,23200.0,202.8117,202.8203,202.3903,202.4075,23200.0
2013-11-06 10:30:00,235.4,235.48,235.15,235.36,20500.0,202.4505,202.5193,202.2355,202.4161,20500.0
2013-11-06 10:40:00,235.27,235.41,235.2,235.26,23900.0,202.3387,202.4591,202.2785,202.3301,23900.0
2013-11-06 10:50:00,235.15,235.2,234.6,234.92,26000.0,202.2355,202.2785,201.7625,202.0377,26000.0
2013-11-06 11:00:00,234.87,234.87,234.32,234.58,14300.0,201.9947,201.9947,201.5217,201.7453,14300.0
2013-11-06 11:10:00,234.55,234.85,234.51,234.79,20400.0,201.7195,201.9775,201.6851,201.9259,20400.0
2013-11-06 11:20:00,234.85,235.0,234.78,234.82,30300.0,201.9775,202.1065,201.9173,201.9517,30300.0
2013-11-06 11:30:00,234.82,234.86,234.64,234.67,16300.0,201.9517,201.9861,201.7969,201.8227,16300.0
2013-11-06 11:40:00,234.57,234.82,234.55,234.75,16200.0,201.7367,201.9517,201.7195,201.8915,16200.0
2013-11-06 11:50:00,234.93,235.04,234.84,234.84,17300.0,202.0463,202.1409,201.9689,201.9689,17300.0
2013-11-06 12:00:00,234.86,235.08,234.85,235.01,8300.0,201.9861,202.1753,201.9775,202.1151,8300.0
2013-11-06 12:10:00,235.03,235.03,234.81,234.85,12600.0,202.1323,202.1323,201.9431,201.9775,12600.0
2013-11-06 12:20:00,234.85,235.06,234.85,235.01,17900.0,201.9775,202.1581,201.9775,202.1151,17900.0
2013-11-06 12:30:00,235.08,235.26,235.01,235.15,19700.0,202.1753,202.3301,202.1151,202.2355,19700.0
2013-11-06 12:40:00,235.14,235.19,235.06,235.16,17600.0,202.2269,202.2699,202.1581,202.2441,17600.0
2013-11-06 12:50:00,235.13,235.26,235.06,235.06,5400.0,202.2183,202.3301,202.1581,202.1581,5400.0
2013-11-06 13:00:00,235.02,235.06,234.61,234.79,180500.0,202.1237,202.1581,201.7711,201.9259,180500.0
2013-11-06 13:10:00,234.84,234.86,234.73,234.74,114600.0,201.9689,201.9861,201.8743,201.8829,114600.0
2013-11-06 13:20:00,234.73,235.01,234.62,234.98,25800.0,201.8743,202.1151,201.7797,202.0893,25800.0
2013-11-06 13:30:00,234.99,235.04,234.84,234.87,6300.0,202.0979,202.1409,201.9689,201.9947,6300.0
2013-11-06 13:40:00,234.87,234.97,234.81,234.9,7800.0,201.9947,202.0807,201.9431,202.0205,7800.0
2013-11-06 13:50:00,234.87,234.93,234.7,234.75,11400.0,201.9947,202.0463,201.8485,201.8915,11400.0
2013-11-06 14:00:00,234.75,234.88,234.6,234.68,6300.0,201.8915,202.0033,201.7625,201.8313,6300.0
2013-11-06 14:10:00,234.68,234.83,234.63,234.63,10800.0,201.8313,201.9603,201.7883,201.7883,10800.0
2013-11-06 14:20:00,234.62,234.76,234.56,234.64,13100.0,201.7797,201.9001,201.7281,201.7969,13100.0
2013-11-06 14:30:00,234.62,234.85,234.59,234.83,11800.0,201.7797,201.9775,201.7539,201.9603,11800.0
2013-11-06 14:40:00,234.82,234.87,234.72,234.79,19000.0,201.9517,201.9947,201.8657,201.9259,19000.0
2013-11-06 14:50:00,234.8,234.85,234.67,234.68,20300.0,201.9345,201.9775,201.8227,201.8313,20300.0
2013-11-06 15:00:00,234.69,234.77,234.61,234.73,25400.0,201.8399,201.9087,201.7711,201.8743,25400.0
2013-11-06 15:10:00,234.7,234.78,234.63,234.76,24300.0,201.8485,201.9173,201.7883,201.9001,24300.0
2013-11-06 15:20:00,234.76,234.89,234.62,234.66,37400.0,201.9001,202.0119,201.7797,201.8141,37400.0
2013-11-06 15:30:00,234.7,234.7,234.51,234.65,61600.0,201.8485,201.8485,201.6851,201.8055,61600.0
2013-11-06 15:40:00,234.67,234.75,234.59,234.72,48200.0,201.8227,201.8915,201.7539,201.8657,48200.0
2013-11-06 15:50:00,234.74,234.91,234.68,234.8,158200.0,201.8829,202.0291,201.8313,201.9345,158200.0
2013-11-07 09:30:00,235.58,235.64,235.04,235.32,35000.0,202.6053,202.6569,202.1409,202.3817,35000.0
2013-11-07 09:40:00,235.39,235.81,235.29,235.29,19100.0,202.4419,202.8031,202.3559,202.3559,19100.0
2013-11-07 09:50:00,235.29,235.29,234.48,234.65,85400.0,202.3559,202.3559,201.6593,201.8055,85400.0
2013-11-07 10:00:00,234.6,234.84,234.18,234.26,20700.0,201.7625,201.9689,201.4013,201.4701,20700.0
2013-11-07 10:10:00,234.19,234.2,233.21,233.21,32800.0,201.4099,201.4185,200.5671,200.5671,32800.0
2013-11-07 10:20:00,233.2,233.68,233.02,233.38,62800.0,200.5585,200.9713,200.4036,200.7133,62800.0
2013-11-07 10:30:00,233.36,233.36,232.54,232.78,26500.0,200.6961,200.6961,199.9908,200.1972,26500.0
2013-11-07 10:40:00,232.7,233.24,232.7,232.87,161100.0,200.1284,200.5929,200.1284,200.2746,161100.0
2013-11-07 10:50:00,232.87,233.21,232.73,232.76,55100.0,200.2746,200.5671,200.1542,200.18,55100.0
2013-11-07 11:00:00,232.79,232.93,232.46,232.5,58600.0,200.2058,200.3262,199.922,199.9564,58600.0
2013-11-07 11:10:00,232.48,232.61,231.94,231.98,43600.0,199.9392,200.051,199.4748,199.5092,43600.0
2013-11-07 11:20:00,232.02,232.25,231.89,232.09,26800.0,199.5436,199.7414,199.4318,199.6038,26800.0
2013-11-07 11:30:00,232.11,232.56,231.97,232.56,17100.0,199.621,200.008,199.5006,200.008,17100.0
2013-11-07 11:40:00,232.52,232.56,232.38,232.45,12000.0,199.9736,200.008,199.8532,199.9134,12000.0
2013-11-07 11:50:00,232.43,232.76,232.43,232.72,15100.0,199.8962,200.18,199.8962,200.1456,15100.0
2013-11-07 12:00:00,232.73,233.21,232.67,233.12,24000.0,200.1542,200.5671,200.1026,200.4896,24000.0
2013-11-07 12:10:00,233.14,233.27,233.08,233.18,11200.0,200.5069,200.6187,200.4552,200.5413,11200.0
2013-11-07 12:20:00,233.13,233.24,233.11,233.19,13900.0,200.4983,200.5929,200.481,200.5499,13900.0
2013-11-07 12:30:00,233.23,233.33,232.99,232.99,26200.0,200.5843,200.6703,200.3778,200.3778,26200.0
2013-11-07 12:40:00,233.04,233.22,232.97,233.07,18500.0,200.4208,200.5757,200.3606,200.4466,18500.0
2013-11-07 12:50:00,233.08,233.08,232.62,232.66,22600.0,200.4552,200.4552,200.0596,200.094,22600.0
2013-11-07 13:00:00,232.66,232.77,232.61,232.65,27400.0,200.094,200.1886,200.051,200.0854,27400.0
2013-11-07 13:10:00,232.64,232.64,232.46,232.48,12500.0,200.0768,200.0768,199.922,199.9392,12500.0
2013-11-07 13:20:00,232.49,232.59,232.01,232.06,30600.0,199.9478,200.0338,199.535,199.578,30600.0
2013-11-07 13:30:00,232.03,232.17,231.92,232.15,24400.0,199.5522,199.6726,199.4576,199.6554,24400.0
2013-11-07 13:40:00,232.17,232.24,231.69,231.69,33200.0,199.6726,199.7328,199.2598,199.2598,33200.0
2013-11-07 13:50:00,231.73,231.97,231.7,231.87,48400.0,199.2942,199.5006,199.2684,199.4146,48400.0
2013-11-07 14:00:00,231.84,231.88,231.3,231.45,56400.0,199.3888,199.4232,198.9244,199.0534,56400.0
2013-11-07 14:10:00,231.52,231.74,231.13,231.38,40400.0,199.1136,199.3028,198.7782,198.9932,40400.0
2013-11-07 14:20:00,231.36,231.44,231.27,231.34,19500.0,198.976,199.0448,198.8986,198.9588,19500.0
2013-11-07 14:30:00,231.24,231.41,230.97,231.41,36400.0,198.8728,199.019,198.6406,199.019,36400.0
2013-11-07 14:40:00,231.41,231.5,231.31,231.5,37900.0,199.019,199.0964,198.933,199.0964,37900.0
2013-11-07 14:50:00,231.49,231.71,231.37,231.62,27300.0,199.0878,199.277,198.9846,199.1996,27300.0
2013-11-07 15:00:00,231.59,231.8,231.35,231.35,29700.0,199.1738,199.3544,198.9674,198.9674,29700.0
2013-11-07 15:10:00,231.34,231.5,231.22,231.24,24800.0,198.9588,199.0964,198.8556,198.8728,24800.0
2013-11-07 15:20:00,231.24,231.44,230.96,230.98,47700.0,198.8728,199.0448,198.632,198.6492,47700.0
2013-11-07 15:30:00,230.93,231.06,230.7,231.02,52300.0,198.6062,198.718,198.4084,198.6836,52300.0
2013-11-07 15:40:00,231.07,231.07,230.81,230.86,64400.0,198.7266,198.7266,198.503,198.546,64400.0
2013-11-07 15:50:00,230.89,231.14,230.58,230.71,243800.0,198.5718,198.7868,198.3052,198.417,243800.0
2013-11-08 09:30:00,230.65,231.38,230.65,231.13,104800.0,198.3654,198.9932,198.3654,198.7782,104800.0
2013-11-08 09:40:00,231.13,232.23,231.09,231.83,484200.0,198.7782,199.7242,198.7438,199.3802,484200.0
2013-11-08 09:50:00,231.83,231.95,231.1,231.24,44900.0,199.3802,199.4834,198.7524,198.8728,44900.0
2013-11-08 10:00:00,231.3,231.84,231.3,231.75,53700.0,198.9244,199.3888,198.9244,199.3114,53700.0
2013-11-08 10:10:00,231.76,232.21,231.64,232.19,35100.0,199.32,199.707,199.2168,199.6898,35100.0
2013-11-08 10:20:00,232.21,232.41,231.98,232.39,25000.0,199.707,199.879,199.5092,199.8618,25000.0
2013-11-08 10:30:00,232.38,232.88,232.38,232.63,51200.0,199.8532,200.2832,199.8532,200.0682,51200.0
2013-11-08 10:40:00,232.65,232.75,232.34,232.68,39900.0,200.0854,200.1714,199.8188,200.1112,39900.0
2013-11-08 10:50:00,232.62,232.8,232.23,232.66,29900.0,200.0596,200.2144,199.7242,200.094,29900.0
2013-11-08 11:00:00,232.7,232.86,232.56,232.71,37900.0,200.1284,200.266,200.008,200.137,37900.0
2013-11-08 11:10:00,232.77,233.04,232.74,233.01,25300.0,200.1886,200.4208,200.1628,200.395,25300.0
2013-11-08 11:20:00,232.96,233.04,232.75,232.98,11800.0,200.352,200.4208,200.1714,200.3692,11800.0
2013-11-08 11:30:00,232.99,233.42,232.88,233.31,35200.0,200.3778,200.7477,200.2832,200.6531,35200.0
2013-11-08 11:40:00,233.22,233.24,233.07,233.16,32800.0,200.5757,200.5929,200.4466,200.5241,32800.0
2013-11-08 11:50:00,233.22,233.47,233.2,233.27,21900.0,200.5757,200.7907,200.5585,200.6187,21900.0
2013-11-08 12:00:00,233.25,233.55,233.25,233.51,26300.0,200.6015,200.8595,200.6015,200.8251,26300.0
2013-11-08 12:10:00,233.53,233.61,233.36,233.36,44500.0,200.8423,200.9111,200.6961,200.6961,44500.0
2013-11-08 12:20:00,233.38,233.54,233.33,233.43,33800.0,200.7133,200.8509,200.6703,200.7563,33800.0
2013-11-08 12:30:00,233.44,233.63,233.35,233.62,43000.0,200.7649,200.9283,200.6875,200.9197,43000.0
2013-11-08 12:40:00,233.62,233.7,233.61,233.62,12100.0,200.9197,200.9885,200.9111,200.9197,12100.0
2013-11-08 12:50:00,233.66,233.73,233.53,233.69,11300.0,200.9541,201.0143,200.8423,200.9799,11300.0
2013-11-08 13:00:00,233.7,233.76,233.5,233.59,15000.0,200.9885,201.0401,200.8165,200.8939,15000.0
2013-11-08 13:10:00,233.58,233.71,233.48,233.7,42500.0,200.8853,200.9971,200.7993,200.9885,42500.0
2013-11-08 13:20:00,233.7,234.07,233.67,234.05,24300.0,200.9885,201.3067,200.9627,201.2895,24300.0
2013-11-08 13:30:00,234.07,234.07,233.9,233.99,14700.0,201.3067,201.3067,201.1605,201.2379,14700.0
2013-11-08 13:40:00,233.99,234.06,233.84,233.84,32300.0,201.2379,201.2981,201.1089,201.1089,32300.0
2013-11-08 13:50:00,233.8,233.8,233.57,233.61,25700.0,201.0745,201.0745,200.8767,200.9111,25700.0
2013-11-08 14:00:00,233.64,233.74,233.55,233.56,19600.0,200.9369,201.0229,200.8595,200.8681,19600.0
2013-11-08 14:10:00,233.55,233.69,233.51,233.63,33900.0,200.8595,200.9799,200.8251,200.9283,33900.0
2013-11-08 14:20:00,233.63,233.71,233.58,233.64,49700.0,200.9283,200.9971,200.8853,200.9369,49700.0
2013-11-08 14:30:00,233.65,233.71,233.52,233.63,40500.0,200.9455,200.9971,200.8337,200.9283,40500.0
2013-11-08 14:40:00,233.59,233.6,233.48,233.53,21600.0,200.8939,200.9025,200.7993,200.8423,21600.0
2013-11-08 14:50:00,233.54,233.54,233.44,233.44,28300.0,200.8509,200.8509,200.7649,200.7649,28300.0
2013-11-08 15:00:00,233.47,233.47,233.06,233.17,70400.0,200.7907,200.7907,200.438,200.5327,70400.0
2013-11-08 15:10:00,233.15,233.27,233.1,233.17,34300.0,200.5155,200.6187,200.4724,200.5327,34300.0
2013-11-08 15:20:00,233.16,233.5,233.16,233.36,35700.0,200.5241,200.8165,200.5241,200.6961,35700.0
2013-11-08 15:30:00,233.35,233.7,233.34,233.59,26100.0,200.6875,200.9885,200.6789,200.8939,26100.0
2013-11-08 15:40:00,233.59,233.81,233.59,233.77,48000.0,200.8939,201.0831,200.8939,201.0487,48000.0
2013-11-08 15:50:00,233.79,234.11,233.72,234.11,233500.0,201.0659,201.3411,201.0057,201.3411,233500.0
2013-11-11 09:30:00,233.86,234.09,233.48,233.96,42700.0,201.1261,201.3239,200.7993,201.2121,42700.0
2013-11-11 09:40:00,233.83,234.58,233.57,234.53,20000.0,201.1003,201.7453,200.8767,201.7023,20000.0
2013-11-11 09:50:00,234.51,235.02,234.51,234.78,18900.0,201.6851,202.1237,201.6851,201.9173,18900.0
2013-11-11 10:00:00,234.79,234.84,234.47,234.6,11800.0,201.9259,201.9689,201.6507,201.7625,11800.0
2013-11-11 10:10:00,234.58,234.68,234.39,234.6,10600.0,201.7453,201.8313,201.5819,201.7625,10600.0
2013-11-11 10:20:00,234.5,234.6,234.26,234.26,11000.0,201.6765,201.7625,201.4701,201.4701,11000.0
2013-11-11 10:30:00,234.17,234.36,234.16,234.29,9700.0,201.3927,201.5561,201.3841,201.4959,9700.0
2013-11-11 10:40:00,234.4,234.71,234.29,234.64,6700.0,201.5905,201.8571,201.4959,201.7969,6700.0
2013-11-11 10:50:00,234.65,234.76,234.57,234.75,11500.0,201.8055,201.9001,201.7367,201.8915,11500.0
2013-11-11 11:00:00,234.79,234.8,234.3,234.66,11500.0,201.9259,201.9345,201.5045,201.8141,11500.0
2013-11-11 11:10:00,234.64,234.81,234.56,234.8,4900.0,201.7969,201.9431,201.7281,201.9345,4900.0
2013-11-11 11:20:00,234.83,234.93,234.74,234.91,4200.0,201.9603,202.0463,201.8829,202.0291,4200.0
2013-11-11 11:30:00,234.89,234.95,234.75,234.83,6200.0,202.0119,202.0635,201.8915,201.9603,6200.0
2013-11-11 11:40:00,234.81,235.06,234.77,235.06,10200.0,201.9431,202.1581,201.9087,202.1581,10200.0
2013-11-11 11:50:00,235.11,235.14,234.9,234.97,4000.0,202.2011,202.2269,202.0205,202.0807,4000.0
2013-11-11 12:00:00,234.88,234.89,234.75,234.79,13700.0,202.0033,202.0119,201.8915,201.9259,13700.0
2013-11-11 12:10:00,234.76,234.78,234.65,234.76,11000.0,201.9001,201.9173,201.8055,201.9001,11000.0
2013-11-11 12:20:00,234.76,234.82,234.74,234.79,6200.0,201.9001,201.9517,201.8829,201.9259,6200.0
2013-11-11 12:30:00,234.79,234.8,234.66,234.77,13100.0,201.9259,201.9345,201.8141,201.9087,13100.0
2013-11-11 12:40:00,234.75,234.82,234.58,234.76,9800.0,201.8915,201.9517,201.7453,201.9001,9800.0
2013-11-11 12:50:00,234.68,234.75,234.65,234.73,3500.0,201.8313,201.8915,201.8055,201.8743,3500.0
2013-11-11 13:00:00,234.72,234.99,234.72,234.99,5500.0,201.8657,202.0979,201.8657,202.0979,5500.0
2013-11-11 13:10:00,234.94,234.94,234.73,234.77,7400.0,202.0549,202.0549,201.8743,201.9087,7400.0
2013-11-11 13:20:00,234.78,234.9,234.76,234.79,11100.0,201.9173,202.0205,201.9001,201.9259,11100.0
2013-11-11 13:30:00,234.81,234.93,234.81,234.84,4300.0,201.9431,202.0463,201.9431,201.9689,4300.0
2013-11-11 13:40:00,234.83,234.96,234.74,234.83,13100.0,201.9603,202.0721,201.8829,201.9603,13100.0
2013-11-11 13:50:00,234.87,234.92,234.78,234.89,8200.0,201.9947,202.0377,201.9173,202.0119,8200.0
2013-11-11 14:00:00,234.88,234.91,234.81,234.86,10100.0,202.0033,202.0291,201.9431,201.9861,10100.0
2013-11-11 14:10:00,234.89,234.91,234.8,234.89,6900.0,202.0119,202.0291,201.9345,202.0119,6900.0
2013-11-11 14:20:00,234.86,234.93,234.8,234.89,7400.0,201.9861,202.0463,201.9345,202.0119,7400.0
2013-11-11 14:30:00,234.92,234.94,234.87,234.94,3300.0,202.0377,202.0549,201.9947,202.0549,3300.0
2013-11-11 14:40:00,234.95,234.95,234.89,234.94,9100.0,202.0635,202.0635,202.0119,202.0549,9100.0
2013-11-11 14:50:00,234.95,235.1,234.91,235.03,18700.0,202.0635,202.1925,202.0291,202.1323,18700.0
2013-11-11 15:00:00,235.05,235.08,234.96,234.98,8600.0,202.1495,202.1753,202.0721,202.0893,8600.0
2013-11-11 15:10:00,234.99,235.13,234.96,235.06,40800.0,202.0979,202.2183,202.0721,202.1581,40800.0
2013-11-11 15:20:00,235.1,235.1,235.01,235.08,10500.0,202.1925,202.1925,202.1151,202.1753,10500.0
2013-11-11 15:30:00,235.06,235.15,234.97,235.14,13300.0,202.1581,202.2355,202.0807,202.2269,13300.0
2013-11-11 15:40:00,235.16,235.17,234.99,235.01,23000.0,202.2441,202.2527,202.0979,202.1151,23000.0
2013-11-11 15:50:00,235.05,235.11,234.92,234.97,50700.0,202.1495,202.2011,202.0377,202.0807,50700.0
2013-11-12 09:30:00,234.47,234.57,233.99,234.33,63500.0,201.6507,201.7367,201.2379,201.5303,63500.0
2013-11-12 09:40:00,234.3,234.6,234.26,234.57,24400.0,201.5045,201.7625,201.4701,201.7367,24400.0
2013-11-12 09:50:00,234.61,234.62,234.25,234.41,19700.0,201.7711,201.7797,201.4615,201.5991,19700.0
2013-11-12 10:00:00,234.51,234.51,233.87,234.18,29900.0,201.6851,201.6851,201.1347,201.4013,29900.0
2013-11-12 10:10:00,234.09,234.55,233.88,234.55,27600.0,201.3239,201.7195,201.1433,201.7195,27600.0
2013-11-12 10:20:00,234.55,234.56,234.28,234.49,49800.0,201.7195,201.7281,201.4873,201.6679,49800.0
2013-11-12 10:30:00,234.59,234.6,234.21,234.3,36800.0,201.7539,201.7625,201.4271,201.5045,36800.0
2013-11-12 10:40:00,234.3,234.54,234.28,234.45,46200.0,201.5045,201.7109,201.4873,201.6335,46200.0
2013-11-12 10:50:00,234.39,234.39,234.18,234.28,14600.0,201.5819,201.5819,201.4013,201.4873,14600.0
2013-11-12 11:00:00,234.3,234.32,234.13,234.2,71700.0,201.5045,201.5217,201.3583,201.4185,71700.0
2013-11-12 11:10:00,234.17,234.52,234.17,234.5,47400.0,201.3927,201.6937,201.3927,201.6765,47400.0
2013-11-12 11:20:00,234.5,234.63,234.42,234.59,79500.0,201.6765,201.7883,201.6077,201.7539,79500.0
2013-11-12 11:30:00,234.7,234.73,234.27,234.28,42100.0,201.8485,201.8743,201.4787,201.4873,42100.0
2013-11-12 11:40:00,234.26,234.38,234.1,234.17,14700.0,201.4701,201.5733,201.3325,201.3927,14700.0
2013-11-12 11:50:00,234.16,234.2,234.1,234.13,27500.0,201.3841,201.4185,201.3325,201.3583,27500.0
2013-11-12 12:00:00,234.15,234.16,233.52,233.64,50100.0,201.3755,201.3841,200.8337,200.9369,50100.0
2013-11-12 12:10:00,233.61,233.78,233.59,233.7,9900.0,200.9111,201.0573,200.8939,200.9885,9900.0
2013-11-12 12:20:00,233.72,233.72,233.6,233.69,20700.0,201.0057,201.0057,200.9025,200.9799,20700.0
2013-11-12 12:30:00,233.64,233.76,233.5,233.74,26700.0,200.9369,201.0401,200.8165,201.0229,26700.0
2013-11-12 12:40:00,233.73,233.89,233.65,233.86,19600.0,201.0143,201.1519,200.9455,201.1261,19600.0
2013-11-12 12:50:00,233.95,233.97,233.78,233.8,8600.0,201.2035,201.2207,201.0573,201.0745,8600.0
2013-11-12 13:00:00,233.74,233.83,233.69,233.83,13900.0,201.0229,201.1003,200.9799,201.1003,13900.0
2013-11-12 13:10:00,233.83,233.94,233.79,233.91,71700.0,201.1003,201.1949,201.0659,201.1691,71700.0
2013-11-12 13:20:00,233.93,234.05,233.8,233.8,15200.0,201.1863,201.2895,201.0745,201.0745,15200.0
2013-11-12 13:30:00,233.78,233.85,233.39,233.54,30000.0,201.0573,201.1175,200.7219,200.8509,30000.0
2013-11-12 13:40:00,233.52,233.79,233.44,233.76,6700.0,200.8337,201.0659,200.7649,201.0401,6700.0
2013-11-12 13:50:00,233.79,233.8,233.66,233.75,21400.0,201.0659,201.0745,200.9541,201.0315,21400.0
2013-11-12 14:00:00,233.78,233.82,233.74,233.77,44100.0,201.0573,201.0917,201.0229,201.0487,44100.0
2013-11-12 14:10:00,233.78,233.86,233.64,233.85,60400.0,201.0573,201.1261,200.9369,201.1175,60400.0
2013-11-12 14:20:00,233.88,233.95,233.59,233.61,70100.0,201.1433,201.2035,200.8939,200.9111,70100.0
2013-11-12 14:30:00,233.56,233.9,233.55,233.84,86000.0,200.8681,201.1605,200.8595,201.1089,86000.0
2013-11-12 14:40:00,233.83,234.07,233.82,234.06,19900.0,201.1003,201.3067,201.0917,201.2981,19900.0
2013-11-12 14:50:00,234.06,234.46,233.88,234.39,36900.0,201.2981,201.6421,201.1433,201.5819,36900.0
2013-11-12 15:00:00,234.37,234.44,234.34,234.37,17500.0,201.5647,201.6249,201.5389,201.5647,17500.0
2013-11-12 15:10:00,234.41,234.53,234.41,234.51,26400.0,201.5991,201.7023,201.5991,201.6851,26400.0
2013-11-12 15:20:00,234.51,234.57,234.26,234.28,20900.0,201.6851,201.7367,201.4701,201.4873,20900.0
2013-11-12 15:30:00,234.28,234.48,234.28,234.39,23200.0,201.4873,201.6593,201.4873,201.5819,23200.0
2013-11-12 15:40:00,234.43,234.54,234.2,234.25,52700.0,201.6163,201.7109,201.4185,201.4615,52700.0
2013-11-12 15:50:00,234.23,234.69,234.12,234.64,144500.0,201.4443,201.8399,201.3497,201.7969,144500.0
2013-11-13 09:30:00,233.16,234.03,233.16,233.78,56600.0,200.5241,201.2723,200.5241,201.0573,56600.0
2013-11-13 09:40:00,233.87,234.24,233.73,234.08,22200.0,201.1347,201.4529,201.0143,201.3153,22200.0
2013-11-13 09:50:00,234.05,234.53,233.69,234.45,113500.0,201.2895,201.7023,200.9799,201.6335,113500.0
2013-11-13 10:00:00,234.53,234.82,234.26,234.39,95200.0,201.7023,201.9517,201.4701,201.5819,95200.0
2013-11-13 10:10:00,234.43,234.94,234.4,234.78,26400.0,201.6163,202.0549,201.5905,201.9173,26400.0
2013-11-13 10:20:00,234.8,235.32,234.73,235.15,165500.0,201.9345,202.3817,201.8743,202.2355,165500.0
2013-11-13 10:30:00,235.12,235.22,234.94,235.11,32000.0,202.2097,202.2957,202.0549,202.2011,32000.0
2013-11-13 10:40:00,235.12,235.38,235.04,235.26,177000.0,202.2097,202.4333,202.1409,202.3301,177000.0
2013-11-13 10:50:00,235.26,235.33,235.13,235.15,25200.0,202.3301,202.3903,202.2183,202.2355,25200.0
2013-11-13 11:00:00,235.17,235.27,235.03,235.18,17000.0,202.2527,202.3387,202.1323,202.2613,17000.0
2013-11-13 11:10:00,235.17,235.17,234.95,235.03,22500.0,202.2527,202.2527,202.0635,202.1323,22500.0
2013-11-13 11:20:00,235.02,235.14,234.87,234.9,19000.0,202.1237,202.2269,201.9947,202.0205,19000.0
2013-11-13 11:30:00,234.94,235.1,234.89,234.92,23800.0,202.0549,202.1925,202.0119,202.0377,23800.0
2013-11-13 11:40:00,234.92,234.99,234.76,234.94,15700.0,202.0377,202.0979,201.9001,202.0549,15700.0
2013-11-13 11:50:00,234.96,235.15,234.96,235.13,14200.0,202.0721,202.2355,202.0721,202.2183,14200.0
2013-11-13 12:00:00,235.15,235.15,234.93,235.04,13000.0,202.2355,202.2355,202.0463,202.1409,13000.0
2013-11-13 12:10:00,235.02,235.37,234.97,235.37,12800.0,202.1237,202.4247,202.0807,202.4247,12800.0
2013-11-13 12:20:00,235.38,235.76,235.38,235.69,23600.0,202.4333,202.7601,202.4333,202.6999,23600.0
2013-11-13 12:30:00,235.72,235.8,235.64,235.66,25700.0,202.7257,202.7945,202.6569,202.6741,25700.0
2013-11-13 12:40:00,235.66,235.89,235.63,235.86,36500.0,202.6741,202.8719,202.6483,202.8461,36500.0
2013-11-13 12:50:00,235.86,236.18,235.86,236.12,151800.0,202.8461,203.1213,202.8461,203.0697,151800.0
2013-11-13 13:00:00,236.12,236.21,235.97,235.97,100600.0,203.0697,203.1471,202.9407,202.9407,100600.0
2013-11-13 13:10:00,236.01,236.07,235.94,236.03,11400.0,202.9751,203.0267,202.9149,202.9923,11400.0
2013-11-13 13:20:00,236.04,236.32,236.03,236.32,10200.0,203.0009,203.2417,202.9923,203.2417,10200.0
2013-11-13 13:30:00,236.27,236.43,236.23,236.26,20100.0,203.1987,203.3363,203.1643,203.1901,20100.0
2013-11-13 13:40:00,236.3,236.51,236.21,236.41,25000.0,203.2245,203.4051,203.1471,203.3191,25000.0
2013-11-13 13:50:00,236.42,236.45,236.31,236.37,16800.0,203.3277,203.3535,203.2331,203.2847,16800.0
2013-11-13 14:00:00,236.32,236.43,236.32,236.36,9000.0,203.2417,203.3363,203.2417,203.2761,9000.0
2013-11-13 14:10:00,236.4,236.48,236.37,236.44,95400.0,203.3105,203.3793,203.2847,203.3449,95400.0
2013-11-13 14:20:00,236.44,236.55,236.44,236.44,27400.0,203.3449,203.4395,203.3449,203.3449,27400.0
2013-11-13 14:30:00,236.44,236.51,236.29,236.29,58000.0,203.3449,203.4051,203.2159,203.2159,58000.0
2013-11-13 14:40:00,236.25,236.29,236.14,236.2,8000.0,203.1815,203.2159,203.0869,203.1385,8000.0
2013-11-13 14:50:00,236.16,236.23,236.12,236.12,14900.0,203.1041,203.1643,203.0697,203.0697,14900.0
2013-11-13 15:00:00,236.13,236.17,236.09,236.09,8300.0,203.0783,203.1127,203.0439,203.0439,8300.0
2013-11-13 15:10:00,236.08,236.3,236.08,236.29,58700.0,203.0353,203.2245,203.0353,203.2159,58700.0
2013-11-13 15:20:00,236.29,236.41,236.23,236.34,27300.0,203.2159,203.3191,203.1643,203.2589,27300.0
2013-11-13 15:30:00,236.3,236.62,236.26,236.58,36700.0,203.2245,203.4997,203.1901,203.4653,36700.0
2013-11-13 15:40:00,236.6,236.81,236.59,236.78,42300.0,203.4825,203.6632,203.4739,203.6374,42300.0
2013-11-13 15:50:00,236.8,237.09,236.71,237.07,88600.0,203.6546,203.904,203.5771,203.8868,88600.0
2013-11-14 09:30:00,236.96,237.56,236.87,237.47,55700.0,203.7922,204.3082,203.7148,204.2308,55700.0
2013-11-14 09:40:00,237.43,237.43,236.74,236.81,68000.0,204.1964,204.1964,203.603,203.6632,68000.0
2013-11-14 09:50:00,236.84,237.07,236.72,236.92,84800.0,203.689,203.8868,203.5857,203.7578,84800.0
2013-11-14 10:00:00,237.02,237.02,236.47,236.55,43800.0,203.8438,203.8438,203.3707,203.4395,43800.0
2013-11-14 10:10:00,236.52,237.21,236.41,237.12,29600.0,203.4137,204.0072,203.3191,203.9298,29600.0
2013-11-14 10:20:00,237.11,237.2,236.71,236.74,23800.0,203.9212,203.9986,203.5771,203.603,23800.0
2013-11-14 10:30:00,236.74,237.47,236.74,237.46,22300.0,203.603,204.2308,203.603,204.2222,22300.0
2013-11-14 10:40:00,237.38,237.66,237.3,237.49,20800.0,204.1534,204.3942,204.0846,204.248,20800.0
2013-11-14 10:50:00,237.46,237.48,237.26,237.36,13300.0,204.2222,204.2394,204.0502,204.1362,13300.0
2013-11-14 11:00:00,237.32,237.53,237.27,237.52,40000.0,204.1018,204.2824,204.0588,204.2738,40000.0
2013-11-14 11:10:00,237.49,237.85,237.42,237.77,24100.0,204.248,204.5576,204.1878,204.4888,24100.0
2013-11-14 11:20:00,237.8,238.13,237.71,237.75,27200.0,204.5146,204.7984,204.4372,204.4716,27200.0
2013-11-14 11:30:00,237.73,237.8,237.36,237.43,13900.0,204.4544,204.5146,204.1362,204.1964,13900.0
2013-11-14 11:40:00,237.38,237.76,237.37,237.68,15300.0,204.1534,204.4802,204.1448,204.4114,15300.0
2013-11-14 11:50:00,237.66,237.74,237.56,237.56,12400.0,204.3942,204.463,204.3082,204.3082,12400.0
2013-11-14 12:00:00,237.57,237.66,237.53,237.53,6600.0,204.3168,204.3942,204.2824,204.2824,6600.0
2013-11-14 12:10:00,237.58,237.71,237.52,237.57,10100.0,204.3254,204.4372,204.2738,204.3168,10100.0
2013-11-14 12:20:00,237.63,237.71,237.59,237.6,7600.0,204.3684,204.4372,204.334,204.3426,7600.0
2013-11-14 12:30:00,237.6,237.75,237.57,237.7,26300.0,204.3426,204.4716,204.3168,204.4286,26300.0
2013-11-14 12:40:00,237.7,237.77,237.64,237.69,14600.0,204.4286,204.4888,204.377,204.42,14600.0
2013-11-14 12:50:00,237.68,237.71,237.48,237.56,7100.0,204.4114,204.4372,204.2394,204.3082,7100.0
2013-11-14 13:00:00,237.59,237.73,237.54,237.63,6100.0,204.334,204.4544,204.291,204.3684,6100.0
2013-11-14 13:10:00,237.65,237.75,237.57,237.75,7300.0,204.3856,204.4716,204.3168,204.4716,7300.0
2013-11-14 13:20:00,237.77,237.78,237.63,237.66,5600.0,204.4888,204.4974,204.3684,204.3942,5600.0
2013-11-14 13:30:00,237.64,237.73,237.59,237.72,6600.0,204.377,204.4544,204.334,204.4458,6600.0
2013-11-14 13:40:00,237.74,237.77,237.69,237.74,4400.0,204.463,204.4888,204.42,204.463,4400.0
2013-11-14 13:50:00,237.68,237.79,237.6,237.77,6500.0,204.4114,204.506,204.3426,204.4888,6500.0
2013-11-14 14:00:00,237.73,237.81,237.67,237.73,10100.0,204.4544,204.5232,204.4028,204.4544,10100.0
2013-11-14 14:10:00,237.69,237.89,237.68,237.89,7100.0,204.42,204.592,204.4114,204.592,7100.0
2013-11-14 14:20:00,237.89,238.0,237.88,238.0,8900.0,204.592,204.6866,204.5834,204.6866,8900.0
2013-11-14 14:30:00,237.98,237.98,237.84,237.89,9300.0,204.6694,204.6694,204.549,204.592,9300.0
2013-11-14 14:40:00,237.88,238.06,237.88,238.01,10100.0,204.5834,204.7382,204.5834,204.6952,10100.0
2013-11-14 14:50:00,237.98,237.98,237.84,237.93,13300.0,204.6694,204.6694,204.549,204.6264,13300.0
2013-11-14 15:00:00,237.96,238.1,237.86,238.07,23000.0,204.6522,204.7726,204.5662,204.7468,23000.0
2013-11-14 15:10:00,238.09,238.19,237.99,238.02,21700.0,204.764,204.85,204.678,204.7038,21700.0
2013-11-14 15:20:00,238.02,238.07,237.91,238.02,16100.0,204.7038,204.7468,204.6092,204.7038,16100.0
2013-11-14 15:30:00,238.04,238.09,237.99,238.06,11400.0,204.721,204.764,204.678,204.7382,11400.0
2013-11-14 15:40:00,238.08,238.18,238.02,238.02,37500.0,204.7554,204.8414,204.7038,204.7038,37500.0
2013-11-14 15:50:00,238.01,238.14,237.95,238.0,97300.0,204.6952,204.807,204.6436,204.6866,97300.0
2013-11-15 09:30:00,238.2,238.5,238.12,238.2,50800.0,204.8586,205.1166,204.7898,204.8586,50800.0
2013-11-15 09:40:00,238.19,238.19,237.87,238.1,23800.0,204.85,204.85,204.5748,204.7726,23800.0
2013-11-15 09:50:00,237.91,238.02,237.82,237.9,12800.0,204.6092,204.7038,204.5318,204.6006,12800.0
2013-11-15 10:00:00,238.01,238.01,237.69,237.93,6500.0,204.6952,204.6952,204.42,204.6264,6500.0
2013-11-15 10:10:00,237.89,238.16,237.73,237.87,17800.0,204.592,204.8242,204.4544,204.5748,17800.0
2013-11-15 10:20:00,237.93,238.14,237.8,238.01,14500.0,204.6264,204.807,204.5146,204.6952,14500.0
2013-11-15 10:30:00,238.07,238.09,237.79,237.93,11700.0,204.7468,204.764,204.506,204.6264,11700.0
2013-11-15 10:40:00,237.94,238.26,237.9,238.25,20200.0,204.635,204.9102,204.6006,204.9016,20200.0
2013-11-15 10:50:00,238.29,238.32,238.14,238.16,29700.0,204.936,204.9618,204.807,204.8242,29700.0
2013-11-15 11:00:00,238.2,238.29,238.16,238.2,8000.0,204.8586,204.936,204.8242,204.8586,8000.0
2013-11-15 11:10:00,238.22,238.31,238.21,238.23,30700.0,204.8758,204.9532,204.8672,204.8844,30700.0
2013-11-15 11:20:00,238.24,238.4,238.23,238.34,19500.0,204.893,205.0306,204.8844,204.979,19500.0
2013-11-15 11:30:00,238.26,238.34,238.2,238.21,7400.0,204.9102,204.979,204.8586,204.8672,7400.0
2013-11-15 11:40:00,238.2,238.24,238.11,238.2,32200.0,204.8586,204.893,204.7812,204.8586,32200.0
2013-11-15 11:50:00,238.19,238.21,237.92,238.02,18500.0,204.85,204.8672,204.6178,204.7038,18500.0
2013-11-15 12:00:00,238.01,238.18,237.96,238.14,21500.0,204.6952,204.8414,204.6522,204.807,21500.0
2013-11-15 12:10:00,238.15,238.24,238.11,238.13,12100.0,204.8156,204.893,204.7812,204.7984,12100.0
2013-11-15 12:20:00,238.11,238.16,238.05,238.06,13400.0,204.7812,204.8242,204.7296,204.7382,13400.0
2013-11-15 12:30:00,238.07,238.11,238.0,238.02,18200.0,204.7468,204.7812,204.6866,204.7038,18200.0
2013-11-15 12:40:00,238.0,238.1,237.97,237.97,34400.0,204.6866,204.7726,204.6608,204.6608,34400.0
2013-11-15 12:50:00,237.96,238.12,237.94,238.05,85800.0,204.6522,204.7898,204.635,204.7296,85800.0
2013-11-15 13:00:00,238.08,238.14,238.06,238.13,18400.0,204.7554,204.807,204.7382,204.7984,18400.0
2013-11-15 13:10:00,238.19,238.23,238.15,238.19,35200.0,204.85,204.8844,204.8156,204.85,35200.0
2013-11-15 13:20:00,238.19,238.23,238.15,238.22,62000.0,204.85,204.8844,204.8156,204.8758,62000.0
2013-11-15 13:30:00,238.22,238.31,238.19,238.29,15800.0,204.8758,204.9532,204.85,204.936,15800.0
2013-11-15 13:40:00,238.3,238.3,238.22,238.24,26100.0,204.9446,204.9446,204.8758,204.893,26100.0
2013-11-15 13:50:00,238.24,238.26,238.11,238.14,60300.0,204.893,204.9102,204.7812,204.807,60300.0
2013-11-15 14:00:00,238.14,238.41,238.12,238.36,68100.0,204.807,205.0392,204.7898,204.9962,68100.0
2013-11-15 14:10:00,238.33,238.36,238.26,238.34,8100.0,204.9704,204.9962,204.9102,204.979,8100.0
2013-11-15 14:20:00,238.33,238.4,238.28,238.38,14100.0,204.9704,205.0306,204.9274,205.0134,14100.0
2013-11-15 14:30:00,238.31,238.45,238.31,238.4,21000.0,204.9532,205.0736,204.9532,205.0306,21000.0
2013-11-15 14:40:00,238.43,238.44,238.34,238.42,9700.0,205.0564,205.065,204.979,205.0478,9700.0
2013-11-15 14:50:00,238.42,238.48,238.33,238.41,11600.0,205.0478,205.0994,204.9704,205.0392,11600.0
2013-11-15 15:00:00,238.42,238.65,238.42,238.63,22200.0,205.0478,205.2456,205.0478,205.2284,22200.0
2013-11-15 15:10:00,238.64,238.72,238.58,238.69,21200.0,205.237,205.3058,205.1854,205.28,21200.0
2013-11-15 15:20:00,238.67,238.7,238.62,238.66,12100.0,205.2628,205.2886,205.2198,205.2542,12100.0
2013-11-15 15:30:00,238.69,238.77,238.65,238.65,6300.0,205.28,205.3488,205.2456,205.2456,6300.0
2013-11-15 15:40:00,238.64,238.73,238.6,238.62,55300.0,205.237,205.3144,205.2026,205.2198,55300.0
2013-11-15 15:50:00,238.65,238.82,238.63,238.77,92700.0,205.2456,205.3918,205.2284,205.3488,92700.0
2013-11-18 09:30:00,239.52,239.52,239.03,239.08,39100.0,205.9938,205.9938,205.5724,205.6154,39100.0
2013-11-18 09:40:00,239.05,239.06,238.52,238.62,23100.0,205.5896,205.5982,205.1338,205.2198,23100.0
2013-11-18 09:50:00,238.59,238.8,238.35,238.36,18000.0,205.194,205.3746,204.9876,204.9962,18000.0
2013-11-18 10:00:00,238.31,238.52,238.08,238.44,13700.0,204.9532,205.1338,204.7554,205.065,13700.0
2013-11-18 10:10:00,238.45,238.65,238.26,238.64,47300.0,205.0736,205.2456,204.9102,205.237,47300.0
2013-11-18 10:20:00,238.67,238.93,238.62,238.71,13900.0,205.2628,205.4864,205.2198,205.2972,13900.0
2013-11-18 10:30:00,238.73,238.86,238.54,238.7,11400.0,205.3144,205.4262,205.151,205.2886,11400.0
2013-11-18 10:40:00,238.71,238.8,238.63,238.78,15600.0,205.2972,205.3746,205.2284,205.3574,15600.0
2013-11-18 10:50:00,238.82,238.94,238.81,238.89,15100.0,205.3918,205.495,205.3832,205.452,15100.0
2013-11-18 11:00:00,238.9,239.15,238.9,239.04,19800.0,205.4606,205.6756,205.4606,205.581,19800.0
2013-11-18 11:10:00,239.0,239.18,239.0,239.12,26200.0,205.5466,205.7014,205.5466,205.6498,26200.0
2013-11-18 11:20:00,239.15,239.25,239.12,239.2,29600.0,205.6756,205.7616,205.6498,205.7186,29600.0
2013-11-18 11:30:00,239.2,239.28,238.81,238.84,17900.0,205.7186,205.7874,205.3832,205.409,17900.0
2013-11-18 11:40:00,238.78,238.89,238.67,238.84,5000.0,205.3574,205.452,205.2628,205.409,5000.0
2013-11-18 11:50:00,238.83,238.88,238.77,238.81,7000.0,205.4004,205.4434,205.3488,205.3832,7000.0
2013-11-18 12:00:00,238.75,238.86,238.75,238.8,4700.0,205.3316,205.4262,205.3316,205.3746,4700.0
2013-11-18 12:10:00,238.75,238.76,238.64,238.73,8900.0,205.3316,205.3402,205.237,205.3144,8900.0
2013-11-18 12:20:00,238.75,238.84,238.74,238.79,2200.0,205.3316,205.409,205.323,205.366,2200.0
2013-11-18 12:30:00,238.78,238.79,238.45,238.46,12800.0,205.3574,205.366,205.0736,205.0822,12800.0
2013-11-18 12:40:00,238.48,238.52,238.41,238.51,5200.0,205.0994,205.1338,205.0392,205.1252,5200.0
2013-11-18 12:50:00,238.47,238.56,238.45,238.54,4500.0,205.0908,205.1682,205.0736,205.151,4500.0
2013-11-18 13:00:00,238.51,238.55,238.46,238.5,2500.0,205.1252,205.1596,205.0822,205.1166,2500.0
2013-11-18 13:10:00,238.54,238.67,238.54,238.61,7900.0,205.151,205.2628,205.151,205.2112,7900.0
2013-11-18 13:20:00,238.6,238.68,238.59,238.68,1700.0,205.2026,205.2714,205.194,205.2714,1700.0
2013-11-18 13:30:00,238.67,238.73,238.64,238.71,6900.0,205.2628,205.3144,205.237,205.2972,6900.0
2013-11-18 13:40:00,238.7,238.7,238.45,238.45,10500.0,205.2886,205.2886,205.0736,205.0736,10500.0
2013-11-18 13:50:00,238.42,238.53,238.41,238.53,6000.0,205.0478,205.1424,205.0392,205.1424,6000.0
2013-11-18 14:00:00,238.53,238.57,238.52,238.54,5500.0,205.1424,205.1768,205.1338,205.151,5500.0
2013-11-18 14:10:00,238.55,238.55,238.46,238.52,7200.0,205.1596,205.1596,205.0822,205.1338,7200.0
2013-11-18 14:20:00,238.52,238.6,238.47,238.58,4300.0,205.1338,205.2026,205.0908,205.1854,4300.0
2013-11-18 14:30:00,238.56,238.56,238.36,238.36,6300.0,205.1682,205.1682,204.9962,204.9962,6300.0
2013-11-18 14:40:00,238.23,238.23,237.88,237.93,8100.0,204.8844,204.8844,204.5834,204.6264,8100.0
2013-11-18 14:50:00,237.87,237.99,237.74,237.74,27000.0,204.5748,204.678,204.463,204.463,27000.0
2013-11-18 15:00:00,237.74,237.74,237.33,237.33,44400.0,204.463,204.463,204.1104,204.1104,44400.0
2013-11-18 15:10:00,237.33,237.37,236.68,237.11,55500.0,204.1104,204.1448,203.5513,203.9212,55500.0
2013-11-18 15:20:00,237.09,237.1,236.57,236.92,61400.0,203.904,203.9126,203.4567,203.7578,61400.0
2013-11-18 15:30:00,236.88,236.92,236.56,236.91,47600.0,203.7234,203.7578,203.4481,203.7492,47600.0
2013-11-18 15:40:00,236.91,237.03,236.77,236.9,95700.0,203.7492,203.8524,203.6288,203.7406,95700.0
2013-11-18 15:50:00,236.89,237.16,236.7,237.1,160800.0,203.732,203.9642,203.5685,203.9126,160800.0
2013-11-19 09:30:00,236.74,237.18,236.74,236.91,44200.0,203.603,203.9814,203.603,203.7492,44200.0
2013-11-19 09:40:00,236.84,236.85,235.85,236.05,33800.0,203.689,203.6976,202.8375,203.0095,33800.0
2013-11-19 09:50:00,236.03,236.93,236.03,236.67,33000.0,202.9923,203.7664,202.9923,203.5427,33000.0
2013-11-19 10:00:00,236.78,237.2,236.72,236.97,62300.0,203.6374,203.9986,203.5857,203.8008,62300.0
2013-11-19 10:10:00,236.98,237.1,236.79,236.89,33500.0,203.8094,203.9126,203.646,203.732,33500.0
2013-11-19 10:20:00,236.93,237.0,236.73,236.81,12500.0,203.7664,203.8266,203.5943,203.6632,12500.0
2013-11-19 10:30:00,236.78,237.25,236.71,237.1,17300.0,203.6374,204.0416,203.5771,203.9126,17300.0
2013-11-19 10:40:00,237.1,237.3,237.03,237.03,19800.0,203.9126,204.0846,203.8524,203.8524,19800.0
2013-11-19 10:50:00,237.07,237.2,236.88,237.15,19800.0,203.8868,203.9986,203.7234,203.9556,19800.0
2013-11-19 11:00:00,237.15,237.26,236.95,237.12,29100.0,203.9556,204.0502,203.7836,203.9298,29100.0
2013-11-19 11:10:00,237.09,237.11,236.74,236.92,10800.0,203.904,203.9212,203.603,203.7578,10800.0
2013-11-19 11:20:00,236.91,236.92,236.53,236.54,57500.0,203.7492,203.7578,203.4223,203.4309,57500.0
2013-11-19 11:30:00,236.54,236.78,236.54,236.57,23800.0,203.4309,203.6374,203.4309,203.4567,23800.0
2013-11-19 11:40:00,236.58,236.58,236.25,236.36,13000.0,203.4653,203.4653,203.1815,203.2761,13000.0
2013-11-19 11:50:00,236.48,236.66,236.41,236.62,10000.0,203.3793,203.5341,203.3191,203.4997,10000.0
2013-11-19 12:00:00,236.6,236.86,236.48,236.8,17800.0,203.4825,203.7062,203.3793,203.6546,17800.0
2013-11-19 12:10:00,236.8,236.8,236.58,236.6,12400.0,203.6546,203.6546,203.4653,203.4825,12400.0
2013-11-19 12:20:00,236.57,236.86,236.54,236.79,13100.0,203.4567,203.7062,203.4309,203.646,13100.0
2013-11-19 12:30:00,236.79,236.79,236.62,236.62,8300.0,203.646,203.646,203.4997,203.4997,8300.0
2013-11-19 12:40:00,236.62,236.63,236.48,236.57,7800.0,203.4997,203.5083,203.3793,203.4567,7800.0
2013-11-19 12:50:00,236.6,236.6,236.21,236.21,15500.0,203.4825,203.4825,203.1471,203.1471,15500.0
2013-11-19 13:00:00,236.18,236.33,236.0,236.1,43400.0,203.1213,203.2503,202.9665,203.0525,43400.0
2013-11-19 13:10:00,236.1,236.11,235.91,235.92,11200.0,203.0525,203.0611,202.8891,202.8977,11200.0
2013-11-19 13:20:00,235.92,236.0,235.37,235.37,39300.0,202.8977,202.9665,202.4247,202.4247,39300.0
2013-11-19 13:30:00,235.33,235.52,235.14,235.33,14800.0,202.3903,202.5537,202.2269,202.3903,14800.0
2013-11-19 13:40:00,235.31,235.6,235.31,235.33,13300.0,202.3731,202.6225,202.3731,202.3903,13300.0
2013-11-19 13:50:00,235.3,235.3,235.02,235.09,21700.0,202.3645,202.3645,202.1237,202.1839,21700.0
2013-11-19 14:00:00,235.08,235.48,234.87,234.88,32900.0,202.1753,202.5193,201.9947,202.0033,32900.0
2013-11-19 14:10:00,234.86,235.12,234.84,235.11,15600.0,201.9861,202.2097,201.9689,202.2011,15600.0
2013-11-19 14:20:00,235.09,235.09,234.78,234.85,20300.0,202.1839,202.1839,201.9173,201.9775,20300.0
2013-11-19 14:30:00,234.85,235.6,234.84,235.56,39100.0,201.9775,202.6225,201.9689,202.5881,39100.0
2013-11-19 14:40:00,235.56,235.71,235.37,235.38,20000.0,202.5881,202.7171,202.4247,202.4333,20000.0
2013-11-19 14:50:00,235.4,235.4,235.26,235.32,13500.0,202.4505,202.4505,202.3301,202.3817,13500.0
2013-11-19 15:00:00,235.31,235.61,235.29,235.57,27100.0,202.3731,202.6311,202.3559,202.5967,27100.0
2013-11-19 15:10:00,235.54,235.9,235.48,235.83,22700.0,202.5709,202.8805,202.5193,202.8203,22700.0
2013-11-19 15:20:00,235.84,235.84,235.59,235.64,28100.0,202.8289,202.8289,202.6139,202.6569,28100.0
2013-11-19 15:30:00,235.66,235.66,235.22,235.27,18300.0,202.6741,202.6741,202.2957,202.3387,18300.0
2013-11-19 15:40:00,235.25,235.3,235.06,235.16,51600.0,202.3215,202.3645,202.1581,202.2441,51600.0
2013-11-19 15:50:00,235.2,235.46,235.12,235.39,90200.0,202.2785,202.5021,202.2097,202.4419,90200.0
2013-11-20 09:30:00,235.91,236.13,235.6,235.63,48500.0,202.8891,203.0783,202.6225,202.6483,48500.0
2013-11-20 09:40:00,235.67,235.77,235.32,235.55,32000.0,202.6827,202.7687,202.3817,202.5795,32000.0
2013-11-20 09:50:00,235.56,235.72,235.11,235.68,11500.0,202.5881,202.7257,202.2011,202.6913,11500.0
2013-11-20 10:00:00,235.65,235.79,235.3,235.67,19900.0,202.6655,202.7859,202.3645,202.6827,19900.0
2013-11-20 10:10:00,235.84,236.2,235.81,236.04,22400.0,202.8289,203.1385,202.8031,203.0009,22400.0
2013-11-20 10:20:00,236.07,236.8,236.02,236.29,48600.0,203.0267,203.6546,202.9837,203.2159,48600.0
2013-11-20 10:30:00,236.29,236.38,235.66,235.99,49400.0,203.2159,203.2933,202.6741,202.9579,49400.0
2013-11-20 10:40:00,235.91,236.27,235.85,236.24,46300.0,202.8891,203.1987,202.8375,203.1729,46300.0
2013-11-20 10:50:00,236.19,236.22,235.98,236.1,11400.0,203.1299,203.1557,202.9493,203.0525,11400.0
2013-11-20 11:00:00,236.01,236.27,235.78,236.18,23200.0,202.9751,203.1987,202.7773,203.1213,23200.0
2013-11-20 11:10:00,236.16,236.17,235.93,236.08,9100.0,203.1041,203.1127,202.9063,203.0353,9100.0
2013-11-20 11:20:00,236.05,236.31,236.04,236.22,9500.0,203.0095,203.2331,203.0009,203.1557,9500.0
2013-11-20 11:30:00,236.22,236.29,236.11,236.2,8200.0,203.1557,203.2159,203.0611,203.1385,8200.0
2013-11-20 11:40:00,236.09,236.12,235.95,236.05,6600.0,203.0439,203.0697,202.9235,203.0095,6600.0
2013-11-20 11:50:00,236.11,236.22,236.06,236.08,7100.0,203.0611,203.1557,203.0181,203.0353,7100.0
2013-11-20 12:00:00,236.14,236.31,236.14,236.21,10500.0,203.0869,203.2331,203.0869,203.1471,10500.0
2013-11-20 12:10:00,236.21,236.35,236.14,236.31,5900.0,203.1471,203.2675,203.0869,203.2331,5900.0
2013-11-20 12:20:00,236.35,236.41,236.2,236.23,19500.0,203.2675,203.3191,203.1385,203.1643,19500.0
2013-11-20 12:30:00,236.27,236.28,236.15,236.16,5500.0,203.1987,203.2073,203.0955,203.1041,5500.0
2013-11-20 12:40:00,236.13,236.23,236.08,236.15,8800.0,203.0783,203.1643,203.0353,203.0955,8800.0
2013-11-20 12:50:00,236.1,236.1,236.02,236.03,8000.0,203.0525,203.0525,202.9837,202.9923,8000.0
2013-11-20 13:00:00,236.04,236.24,236.04,236.14,15100.0,203.0009,203.1729,203.0009,203.0869,15100.0
2013-11-20 13:10:00,236.15,236.17,236.01,236.01,5000.0,203.0955,203.1127,202.9751,202.9751,5000.0
2013-11-20 13:20:00,236.04,236.08,236.01,236.07,4700.0,203.0009,203.0353,202.9751,203.0267,4700.0
2013-11-20 13:30:00,236.1,236.12,236.07,236.09,4300.0,203.0525,203.0697,203.0267,203.0439,4300.0
2013-11-20 13:40:00,236.1,236.25,236.1,236.25,9800.0,203.0525,203.1815,203.0525,203.1815,9800.0
2013-11-20 13:50:00,236.25,236.3,236.15,236.2,8800.0,203.1815,203.2245,203.0955,203.1385,8800.0
2013-11-20 14:00:00,236.17,236.27,235.46,235.63,39700.0,203.1127,203.1987,202.5021,202.6483,39700.0
2013-11-20 14:10:00,235.65,235.66,234.94,235.6,24700.0,202.6655,202.6741,202.0549,202.6225,24700.0
2013-11-20 14:20:00,235.65,235.65,235.36,235.57,6900.0,202.6655,202.6655,202.4161,202.5967,6900.0
2013-11-20 14:30:00,235.46,235.62,235.08,235.09,18800.0,202.5021,202.6397,202.1753,202.1839,18800.0
2013-11-20 14:40:00,235.06,235.14,234.82,235.07,21300.0,202.1581,202.2269,201.9517,202.1667,21300.0
2013-11-20 14:50:00,235.13,235.13,234.77,234.94,13900.0,202.2183,202.2183,201.9087,202.0549,13900.0
2013-11-20 15:00:00,234.9,234.93,234.06,234.08,17100.0,202.0205,202.0463,201.2981,201.3153,17100.0
2013-11-20 15:10:00,234.16,234.47,234.1,234.28,16700.0,201.3841,201.6507,201.3325,201.4873,16700.0
2013-11-20 15:20:00,234.28,234.58,234.17,234.53,75500.0,201.4873,201.7453,201.3927,201.7023,75500.0
2013-11-20 15:30:00,234.5,234.52,234.22,234.5,44400.0,201.6765,201.6937,201.4357,201.6765,44400.0
2013-11-20 15:40:00,234.55,234.78,234.55,234.74,98400.0,201.7195,201.9173,201.7195,201.8829,98400.0
2013-11-20 15:50:00,234.71,234.98,234.59,234.85,81300.0,201.8571,202.0893,201.7539,201.9775,81300.0
2013-11-21 09:30:00,235.87,236.16,235.58,235.85,30500.0,202.8547,203.1041,202.6053,202.8375,30500.0
2013-11-21 09:40:00,235.77,236.34,235.77,236.09,16400.0,202.7687,203.2589,202.7687,203.0439,16400.0
2013-11-21 09:50:00,236.12,236.49,236.02,236.49,15100.0,203.0697,203.3879,202.9837,203.3879,15100.0
2013-11-21 10:00:00,236.47,237.05,236.34,236.55,17400.0,203.3707,203.8696,203.2589,203.4395,17400.0
2013-11-21 10:10:00,236.58,236.98,236.58,236.86,18300.0,203.4653,203.8094,203.4653,203.7062,18300.0
2013-11-21 10:20:00,236.94,237.01,236.88,236.89,5500.0,203.775,203.8352,203.7234,203.732,5500.0
2013-11-21 10:30:00,236.99,237.25,236.97,237.1,13100.0,203.818,204.0416,203.8008,203.9126,13100.0
2013-11-21 10:40:00,237.09,237.53,237.09,237.46,17700.0,203.904,204.2824,203.904,204.2222,17700.0
2013-11-21 10:50:00,237.48,237.65,237.39,237.48,32500.0,204.2394,204.3856,204.162,204.2394,32500.0
2013-11-21 11:00:00,237.43,237.54,237.2,237.3,27300.0,204.1964,204.291,203.9986,204.0846,27300.0
2013-11-21 11:10:00,237.32,237.37,237.25,237.32,57000.0,204.1018,204.1448,204.0416,204.1018,57000.0
2013-11-21 11:20:00,237.32,237.47,237.25,237.4,37800.0,204.1018,204.2308,204.0416,204.1706,37800.0
2013-11-21 11:30:00,237.43,237.53,237.16,237.19,18200.0,204.1964,204.2824,203.9642,203.99,18200.0
2013-11-21 11:40:00,237.15,237.51,237.11,237.49,47900.0,203.9556,204.2652,203.9212,204.248,47900.0
2013-11-21 11:50:00,237.44,237.5,237.32,237.47,42600.0,204.205,204.2566,204.1018,204.2308,42600.0
2013-11-21 12:00:00,237.49,237.5,237.26,237.4,65100.0,204.248,204.2566,204.0502,204.1706,65100.0
2013-11-21 12:10:00,237.37,237.37,237.15,237.22,34100.0,204.1448,204.1448,203.9556,204.0158,34100.0
2013-11-21 12:20:00,237.26,237.41,237.21,237.37,47900.0,204.0502,204.1792,204.0072,204.1448,47900.0
2013-11-21 12:30:00,237.4,237.4,237.33,237.37,74100.0,204.1706,204.1706,204.1104,204.1448,74100.0
2013-11-21 12:40:00,237.36,237.4,237.18,237.24,31100.0,204.1362,204.1706,203.9814,204.033,31100.0
2013-11-21 12:50:00,237.2,237.32,237.08,237.08,17300.0,203.9986,204.1018,203.8954,203.8954,17300.0
2013-11-21 13:00:00,237.16,237.25,237.14,237.22,10300.0,203.9642,204.0416,203.947,204.0158,10300.0
2013-11-21 13:10:00,237.21,237.37,237.18,237.37,8700.0,204.0072,204.1448,203.9814,204.1448,8700.0
2013-11-21 13:20:00,237.38,237.42,237.26,237.26,7900.0,204.1534,204.1878,204.0502,204.0502,7900.0
2013-11-21 13:30:00,237.32,237.42,237.28,237.42,7700.0,204.1018,204.1878,204.0674,204.1878,7700.0
2013-11-21 13:40:00,237.39,237.73,237.39,237.68,18900.0,204.162,204.4544,204.162,204.4114,18900.0
2013-11-21 13:50:00,237.73,237.79,237.65,237.7,13400.0,204.4544,204.506,204.3856,204.4286,13400.0
2013-11-21 14:00:00,237.78,237.78,237.58,237.61,6000.0,204.4974,204.4974,204.3254,204.3512,6000.0
2013-11-21 14:10:00,237.69,237.7,237.59,237.67,4200.0,204.42,204.4286,204.334,204.4028,4200.0
2013-11-21 14:20:00,237.67,237.71,237.59,237.6,20900.0,204.4028,204.4372,204.334,204.3426,20900.0
2013-11-21 14:30:00,237.59,237.59,237.47,237.47,4500.0,204.334,204.334,204.2308,204.2308,4500.0
2013-11-21 14:40:00,237.5,237.76,237.5,237.61,13100.0,204.2566,204.4802,204.2566,204.3512,13100.0
2013-11-21 14:50:00,237.67,237.75,237.61,237.67,22500.0,204.4028,204.4716,204.3512,204.4028,22500.0
2013-11-21 15:00:00,237.68,237.78,237.67,237.74,30400.0,204.4114,204.4974,204.4028,204.463,30400.0
2013-11-21 15:10:00,237.77,237.85,237.66,237.75,15100.0,204.4888,204.5576,204.3942,204.4716,15100.0
2013-11-21 15:20:00,237.72,237.81,237.7,237.76,10800.0,204.4458,204.5232,204.4286,204.4802,10800.0
2013-11-21 15:30:00,237.85,237.88,237.71,237.72,64900.0,204.5576,204.5834,204.4372,204.4458,64900.0
2013-11-21 15:40:00,237.71,237.73,237.54,237.57,16100.0,204.4372,204.4544,204.291,204.3168,16100.0
2013-11-21 15:50:00,237.52,237.87,237.45,237.87,88700.0,204.2738,204.5748,204.2136,204.5748,88700.0
2013-11-22 09:30:00,237.67,237.93,237.57,237.6,38000.0,204.4028,204.6264,204.3168,204.3426,38000.0
2013-11-22 09:40:00,237.52,237.74,237.39,237.7,7700.0,204.2738,204.463,204.162,204.4286,7700.0
2013-11-22 09:50:00,237.69,237.81,237.55,237.55,12400.0,204.42,204.5232,204.2996,204.2996,12400.0
2013-11-22 10:00:00,237.51,237.51,237.18,237.38,8600.0,204.2652,204.2652,203.9814,204.1534,8600.0
2013-11-22 10:10:00,237.31,237.6,237.27,237.58,16800.0,204.0932,204.3426,204.0588,204.3254,16800.0
2013-11-22 10:20:00,237.59,237.63,237.46,237.51,8300.0,204.334,204.3684,204.2222,204.2652,8300.0
2013-11-22 10:30:00,237.47,237.86,237.46,237.79,16500.0,204.2308,204.5662,204.2222,204.506,16500.0
2013-11-22 10:40:00,237.83,237.92,237.57,237.67,18100.0,204.5404,204.6178,204.3168,204.4028,18100.0
2013-11-22 10:50:00,237.64,237.71,237.51,237.56,16800.0,204.377,204.4372,204.2652,204.3082,16800.0
2013-11-22 11:00:00,237.61,237.74,237.51,237.54,23600.0,204.3512,204.463,204.2652,204.291,23600.0
2013-11-22 11:10:00,237.53,237.61,237.37,237.55,6100.0,204.2824,204.3512,204.1448,204.2996,6100.0
2013-11-22 11:20:00,237.58,237.6,237.43,237.44,10500.0,204.3254,204.3426,204.1964,204.205,10500.0
2013-11-22 11:30:00,237.43,237.52,237.28,237.37,17600.0,204.1964,204.2738,204.0674,204.1448,17600.0
2013-11-22 11:40:00,237.35,237.62,237.35,237.5,21300.0,204.1276,204.3598,204.1276,204.2566,21300.0
2013-11-22 11:50:00,237.52,237.91,237.5,237.86,14700.0,204.2738,204.6092,204.2566,204.5662,14700.0
2013-11-22 12:00:00,237.86,237.91,237.55,237.56,13300.0,204.5662,204.6092,204.2996,204.3082,13300.0
2013-11-22 12:10:00,237.63,237.73,237.6,237.71,7800.0,204.3684,204.4544,204.3426,204.4372,7800.0
2013-11-22 12:20:00,237.71,237.82,237.71,237.73,5900.0,204.4372,204.5318,204.4372,204.4544,5900.0
2013-11-22 12:30:00,237.69,237.77,237.69,237.71,13500.0,204.42,204.4888,204.42,204.4372,13500.0
2013-11-22 12:40:00,237.73,237.82,237.73,237.75,4200.0,204.4544,204.5318,204.4544,204.4716,4200.0
2013-11-22 12:50:00,237.79,237.84,237.73,237.79,6400.0,204.506,204.549,204.4544,204.506,6400.0
2013-11-22 13:00:00,237.77,237.88,237.76,237.87,9700.0,204.4888,204.5834,204.4802,204.5748,9700.0
2013-11-22 13:10:00,237.89,237.94,237.87,237.9,8800.0,204.592,204.635,204.5748,204.6006,8800.0
2013-11-22 13:20:00,237.92,237.99,237.84,237.97,7500.0,204.6178,204.678,204.549,204.6608,7500.0
2013-11-22 13:30:00,237.96,237.98,237.78,237.79,17000.0,204.6522,204.6694,204.4974,204.506,17000.0
2013-11-22 13:40:00,237.82,237.82,237.58,237.64,11200.0,204.5318,204.5318,204.3254,204.377,11200.0
2013-11-22 13:50:00,237.66,237.66,237.5,237.58,18200.0,204.3942,204.3942,204.2566,204.3254,18200.0
2013-11-22 14:00:00,237.56,237.78,237.56,237.72,14900.0,204.3082,204.4974,204.3082,204.4458,14900.0
2013-11-22 14:10:00,237.73,237.82,237.64,237.77,14200.0,204.4544,204.5318,204.377,204.4888,14200.0
2013-11-22 14:20:00,237.78,237.91,237.73,237.91,11300.0,204.4974,204.6092,204.4544,204.6092,11300.0
2013-11-22 14:30:00,237.92,238.09,237.9,237.97,16900.0,204.6178,204.764,204.6006,204.6608,16900.0
2013-11-22 14:40:00,237.97,238.02,237.92,238.0,8400.0,204.6608,204.7038,204.6178,204.6866,8400.0
2013-11-22 14:50:00,238.0,238.11,237.97,238.05,8600.0,204.6866,204.7812,204.6608,204.7296,8600.0
2013-11-22 15:00:00,238.04,238.18,238.04,238.15,15900.0,204.721,204.8414,204.721,204.8156,15900.0
2013-11-22 15:10:00,238.15,238.29,238.05,238.18,17600.0,204.8156,204.936,204.7296,204.8414,17600.0
2013-11-22 15:20:00,238.17,238.26,238.15,238.15,10300.0,204.8328,204.9102,204.8156,204.8156,10300.0
2013-11-22 15:30:00,238.15,238.33,238.09,238.27,16600.0,204.8156,204.9704,204.764,204.9188,16600.0
2013-11-22 15:40:00,238.29,238.42,238.28,238.34,20000.0,204.936,205.0478,204.9274,204.979,20000.0
2013-11-22 15:50:00,238.38,238.42,238.2,238.2,116400.0,205.0134,205.0478,204.8586,204.8586,116400.0
2013-11-25 09:30:00,238.76,238.76,238.29,238.46,92000.0,205.3402,205.3402,204.936,205.0822,92000.0
2013-11-25 09:40:00,238.47,238.47,238.2,238.32,72700.0,205.0908,205.0908,204.8586,204.9618,72700.0
2013-11-25 09:50:00,238.21,238.32,237.91,237.99,46500.0,204.8672,204.9618,204.6092,204.678,46500.0
2013-11-25 10:00:00,237.99,237.99,237.6,237.74,24200.0,204.678,204.678,204.3426,204.463,24200.0
2013-11-25 10:10:00,237.79,237.9,237.69,237.88,37800.0,204.506,204.6006,204.42,204.5834,37800.0
2013-11-25 10:20:00,237.8,237.9,237.62,237.66,16500.0,204.5146,204.6006,204.3598,204.3942,16500.0
2013-11-25 10:30:00,237.6,237.89,237.54,237.84,19000.0,204.3426,204.592,204.291,204.549,19000.0
2013-11-25 10:40:00,237.85,238.04,237.77,237.91,37000.0,204.5576,204.721,204.4888,204.6092,37000.0
2013-11-25 10:50:00,237.95,238.01,237.67,237.67,52200.0,204.6436,204.6952,204.4028,204.4028,52200.0
2013-11-25 11:00:00,237.66,237.81,237.64,237.65,17700.0,204.3942,204.5232,204.377,204.3856,17700.0
2013-11-25 11:10:00,237.62,237.94,237.62,237.9,16100.0,204.3598,204.635,204.3598,204.6006,16100.0
2013-11-25 11:20:00,237.9,238.01,237.86,237.86,31500.0,204.6006,204.6952,204.5662,204.5662,31500.0
2013-11-25 11:30:00,237.9,238.02,237.88,237.94,58000.0,204.6006,204.7038,204.5834,204.635,58000.0
2013-11-25 11:40:00,237.95,237.96,237.75,237.93,18300.0,204.6436,204.6522,204.4716,204.6264,18300.0
2013-11-25 11:50:00,237.89,238.06,237.89,237.94,11500.0,204.592,204.7382,204.592,204.635,11500.0
2013-11-25 12:00:00,237.94,238.09,237.91,237.94,16400.0,204.635,204.764,204.6092,204.635,16400.0
2013-11-25 12:10:00,237.93,237.95,237.86,237.95,23400.0,204.6264,204.6436,204.5662,204.6436,23400.0
2013-11-25 12:20:00,237.97,238.13,237.93,238.1,31000.0,204.6608,204.7984,204.6264,204.7726,31000.0
2013-11-25 12:30:00,238.05,238.15,238.0,238.15,26900.0,204.7296,204.8156,204.6866,204.8156,26900.0
2013-11-25 12:40:00,238.14,238.15,237.98,238.01,34600.0,204.807,204.8156,204.6694,204.6952,34600.0
2013-11-25 12:50:00,238.02,238.12,238.01,238.08,21100.0,204.7038,204.7898,204.6952,204.7554,21100.0
2013-11-25 13:00:00,238.07,238.07,237.89,238.01,63200.0,204.7468,204.7468,204.592,204.6952,63200.0
2013-11-25 13:10:00,238.01,238.09,237.98,238.09,25700.0,204.6952,204.764,204.6694,204.764,25700.0
2013-11-25 13:20:00,238.04,238.14,238.02,238.05,29400.0,204.721,204.807,204.7038,204.7296,29400.0
2013-11-25 13:30:00,238.03,238.15,238.0,238.11,20200.0,204.7124,204.8156,204.6866,204.7812,20200.0
2013-11-25 13:40:00,238.12,238.28,238.12,238.26,32900.0,204.7898,204.9274,204.7898,204.9102,32900.0
2013-11-25 13:50:00,238.23,238.3,238.18,238.21,16500.0,204.8844,204.9446,204.8414,204.8672,16500.0
2013-11-25 14:00:00,238.19,238.33,238.19,238.31,32600.0,204.85,204.9704,204.85,204.9532,32600.0
2013-11-25 14:10:00,238.29,238.39,238.28,238.31,39700.0,204.936,205.022,204.9274,204.9532,39700.0
2013-11-25 14:20:00,238.34,238.34,238.14,238.23,24200.0,204.979,204.979,204.807,204.8844,24200.0
2013-11-25 14:30:00,238.24,238.27,238.18,238.22,25400.0,204.893,204.9188,204.8414,204.8758,25400.0
2013-11-25 14:40:00,238.16,238.17,238.0,238.0,43400.0,204.8242,204.8328,204.6866,204.6866,43400.0
2013-11-25 14:50:00,237.99,238.09,237.95,238.0,55400.0,204.678,204.764,204.6436,204.6866,55400.0
2013-11-25 15:00:00,237.99,237.99,237.64,237.64,71800.0,204.678,204.678,204.377,204.377,71800.0
2013-11-25 15:10:00,237.62,237.67,237.47,237.57,52200.0,204.3598,204.4028,204.2308,204.3168,52200.0
2013-11-25 15:20:00,237.58,237.59,237.28,237.53,72500.0,204.3254,204.334,204.0674,204.2824,72500.0
2013-11-25 15:30:00,237.51,237.51,237.28,237.36,95800.0,204.2652,204.2652,204.0674,204.1362,95800.0
2013-11-25 15:40:00,237.38,237.61,237.37,237.57,40700.0,204.1534,204.3512,204.1448,204.3168,40700.0
2013-11-25 15:50:00,237.56,237.82,237.44,237.82,162100.0,204.3082,204.5318,204.205,204.5318,162100.0
2013-11-26 09:30:00,237.71,237.95,237.58,237.64,45200.0,204.4372,204.6436,204.3254,204.377,45200.0
2013-11-26 09:40:00,237.66,237.73,237.19,237.33,248700.0,204.3942,204.4544,203.99,204.1104,248700.0
2013-11-26 09:50:00,237.34,237.5,237.23,237.32,17400.0,204.119,204.2566,204.0244,204.1018,17400.0
2013-11-26 10:00:00,237.33,237.56,237.15,237.33,66200.0,204.1104,204.3082,203.9556,204.1104,66200.0
2013-11-26 10:10:00,237.34,237.61,237.32,237.55,116700.0,204.119,204.3512,204.1018,204.2996,116700.0
2013-11-26 10:20:00,237.55,237.73,237.52,237.65,149500.0,204.2996,204.4544,204.2738,204.3856,149500.0
2013-11-26 10:30:00,237.63,237.65,237.36,237.56,42300.0,204.3684,204.3856,204.1362,204.3082,42300.0
2013-11-26 10:40:00,237.52,237.57,237.37,237.45,82800.0,204.2738,204.3168,204.1448,204.2136,82800.0
2013-11-26 10:50:00,237.45,237.46,237.27,237.45,107500.0,204.2136,204.2222,204.0588,204.2136,107500.0
2013-11-26 11:00:00,237.44,237.58,237.34,237.36,62200.0,204.205,204.3254,204.119,204.1362,62200.0
2013-11-26 11:10:00,237.35,237.64,237.35,237.54,41200.0,204.1276,204.377,204.1276,204.291,41200.0
2013-11-26 11:20:00,237.55,237.69,237.41,237.43,38500.0,204.2996,204.42,204.1792,204.1964,38500.0
2013-11-26 11:30:00,237.37,237.52,237.37,237.47,30700.0,204.1448,204.2738,204.1448,204.2308,30700.0
2013-11-26 11:40:00,237.46,237.68,237.46,237.6,26200.0,204.2222,204.4114,204.2222,204.3426,26200.0
2013-11-26 11:50:00,237.61,237.7,237.5,237.55,11700.0,204.3512,204.4286,204.2566,204.2996,11700.0
2013-11-26 12:00:00,237.51,237.77,237.48,237.69,20100.0,204.2652,204.4888,204.2394,204.42,20100.0
2013-11-26 12:10:00,237.65,237.95,237.65,237.9,34700.0,204.3856,204.6436,204.3856,204.6006,34700.0
2013-11-26 12:20:00,237.85,238.0,237.75,237.87,27600.0,204.5576,204.6866,204.4716,204.5748,27600.0
2013-11-26 12:30:00,237.86,237.98,237.82,237.98,14200.0,204.5662,204.6694,204.5318,204.6694,14200.0
2013-11-26 12:40:00,237.98,238.1,237.9,238.07,26600.0,204.6694,204.7726,204.6006,204.7468,26600.0
2013-11-26 12:50:00,238.05,238.06,237.89,238.0,34400.0,204.7296,204.7382,204.592,204.6866,34400.0
2013-11-26 13:00:00,238.0,238.0,237.76,237.81,17600.0,204.6866,204.6866,204.4802,204.5232,17600.0
2013-11-26 13:10:00,237.81,237.89,237.81,237.85,15500.0,204.5232,204.592,204.5232,204.5576,15500.0
2013-11-26 13:20:00,237.84,238.02,237.84,237.91,27200.0,204.549,204.7038,204.549,204.6092,27200.0
2013-11-26 13:30:00,237.89,238.02,237.88,237.97,19900.0,204.592,204.7038,204.5834,204.6608,19900.0
2013-11-26 13:40:00,237.96,238.2,237.96,238.16,31800.0,204.6522,204.8586,204.6522,204.8242,31800.0
2013-11-26 13:50:00,238.16,238.17,238.07,238.12,22600.0,204.8242,204.8328,204.7468,204.7898,22600.0
2013-11-26 14:00:00,238.13,238.18,238.07,238.15,33400.0,204.7984,204.8414,204.7468,204.8156,33400.0
2013-11-26 14:10:00,238.16,238.21,238.06,238.14,26300.0,204.8242,204.8672,204.7382,204.807,26300.0
2013-11-26 14:20:00,238.12,238.25,238.11,238.23,26800.0,204.7898,204.9016,204.7812,204.8844,26800.0
2013-11-26 14:30:00,238.22,238.4,238.22,238.3,29300.0,204.8758,205.0306,204.8758,204.9446,29300.0
2013-11-26 14:40:00,238.27,238.32,238.23,238.26,17900.0,204.9188,204.9618,204.8844,204.9102,17900.0
2013-11-26 14:50:00,238.28,238.38,238.27,238.31,23800.0,204.9274,205.0134,204.9188,204.9532,23800.0
2013-11-26 15:00:00,238.27,238.34,238.14,238.34,20800.0,204.9188,204.979,204.807,204.979,20800.0
2013-11-26 15:10:00,238.35,238.41,238.24,238.31,31200.0,204.9876,205.0392,204.893,204.9532,31200.0
2013-11-26 15:20:00,238.32,238.41,238.3,238.3,42700.0,204.9618,205.0392,204.9446,204.9446,42700.0
2013-11-26 15:30:00,238.29,238.45,238.29,238.4,58600.0,204.936,205.0736,204.936,205.0306,58600.0
2013-11-26 15:40:00,238.38,238.43,238.1,238.16,66500.0,205.0134,205.0564,204.7726,204.8242,66500.0
2013-11-26 15:50:00,238.17,238.17,237.84,237.9,221400.0,204.8328,204.8328,204.549,204.6006,221400.0
2013-11-27 09:30:00,238.13,238.23,237.85,238.05,51300.0,204.7984,204.8844,204.5576,204.7296,51300.0
2013-11-27 09:40:00,238.03,238.37,238.01,238.34,17100.0,204.7124,205.0048,204.6952,204.979,17100.0
2013-11-27 09:50:00,238.44,238.53,238.23,238.26,11500.0,205.065,205.1424,204.8844,204.9102,11500.0
2013-11-27 10:00:00,238.33,238.38,238.05,238.12,11200.0,204.9704,205.0134,204.7296,204.7898,11200.0
2013-11-27 10:10:00,238.23,238.35,238.06,238.25,45600.0,204.8844,204.9876,204.7382,204.9016,45600.0
2013-11-27 10:20:00,238.2,238.25,238.06,238.15,41800.0,204.8586,204.9016,204.7382,204.8156,41800.0
2013-11-27 10:30:00,238.24,238.37,238.19,238.35,26000.0,204.893,205.0048,204.85,204.9876,26000.0
2013-11-27 10:40:00,238.35,238.43,238.24,238.31,12700.0,204.9876,205.0564,204.893,204.9532,12700.0
2013-11-27 10:50:00,238.33,238.34,238.15,238.26,47100.0,204.9704,204.979,204.8156,204.9102,47100.0
2013-11-27 11:00:00,238.25,238.27,238.13,238.16,45900.0,204.9016,204.9188,204.7984,204.8242,45900.0
2013-11-27 11:10:00,238.2,238.24,238.1,238.11,56000.0,204.8586,204.893,204.7726,204.7812,56000.0
2013-11-27 11:20:00,238.09,238.26,238.08,238.15,41900.0,204.764,204.9102,204.7554,204.8156,41900.0
2013-11-27 11:30:00,238.15,238.3,238.15,238.16,29500.0,204.8156,204.9446,204.8156,204.8242,29500.0
2013-11-27 11:40:00,238.16,238.31,238.04,238.26,62500.0,204.8242,204.9532,204.721,204.9102,62500.0
2013-11-27 11:50:00,238.26,238.27,238.04,238.07,24300.0,204.9102,204.9188,204.721,204.7468,24300.0
2013-11-27 12:00:00,238.06,238.07,237.93,237.99,27500.0,204.7382,204.7468,204.6264,204.678,27500.0
2013-11-27 12:10:00,237.98,237.98,237.86,237.89,28800.0,204.6694,204.6694,204.5662,204.592,28800.0
2013-11-27 12:20:00,237.86,237.94,237.69,237.84,70100.0,204.5662,204.635,204.42,204.549,70100.0
2013-11-27 12:30:00,237.81,237.86,237.71,237.74,25700.0,204.5232,204.5662,204.4372,204.463,25700.0
2013-11-27 12:40:00,237.74,237.91,237.73,237.73,32000.0,204.463,204.6092,204.4544,204.4544,32000.0
2013-11-27 12:50:00,237.73,237.75,237.5,237.51,44800.0,204.4544,204.4716,204.2566,204.2652,44800.0
2013-11-27 13:00:00,237.48,237.68,237.46,237.66,32000.0,204.2394,204.4114,204.2222,204.3942,32000.0
2013-11-27 13:10:00,237.63,237.68,237.5,237.52,22900.0,204.3684,204.4114,204.2566,204.2738,22900.0
2013-11-27 13:20:00,237.51,237.69,237.49,237.67,30200.0,204.2652,204.42,204.248,204.4028,30200.0
2013-11-27 13:30:00,237.69,237.72,237.59,237.72,26700.0,204.42,204.4458,204.334,204.4458,26700.0
2013-11-27 13:40:00,237.7,237.92,237.69,237.81,19500.0,204.4286,204.6178,204.42,204.5232,19500.0
2013-11-27 13:50:00,237.82,237.89,237.75,237.88,23500.0,204.5318,204.592,204.4716,204.5834,23500.0
2013-11-27 14:00:00,237.88,237.9,237.74,237.78,20100.0,204.5834,204.6006,204.463,204.4974,20100.0
2013-11-27 14:10:00,237.77,237.84,237.72,237.84,26300.0,204.4888,204.549,204.4458,204.549,26300.0
2013-11-27 14:20:00,237.85,237.93,237.83,237.88,24800.0,204.5576,204.6264,204.5404,204.5834,24800.0
2013-11-27 14:30:00,237.88,238.19,237.88,238.17,28300.0,204.5834,204.85,204.5834,204.8328,28300.0
2013-11-27 14:40:00,238.18,238.39,238.16,238.37,22200.0,204.8414,205.022,204.8242,205.0048,22200.0
2013-11-27 14:50:00,238.4,238.44,238.27,238.27,36000.0,205.0306,205.065,204.9188,204.9188,36000.0
2013-11-27 15:00:00,238.3,238.36,238.17,238.36,25400.0,204.9446,204.9962,204.8328,204.9962,25400.0
2013-11-27 15:10:00,238.34,238.34,238.11,238.16,32700.0,204.979,204.979,204.7812,204.8242,32700.0
2013-11-27 15:20:00,238.14,238.25,238.09,238.23,40300.0,204.807,204.9016,204.764,204.8844,40300.0
2013-11-27 15:30:00,238.22,238.28,238.19,238.27,28600.0,204.8758,204.9274,204.85,204.9188,28600.0
2013-11-27 15:40:00,238.25,238.45,238.25,238.42,81500.0,204.9016,205.0736,204.9016,205.0478,81500.0
2013-11-27 15:50:00,238.4,238.49,238.26,238.41,128100.0,205.0306,205.108,204.9102,205.0392,128100.0
2013-11-29 09:30:00,238.78,238.97,238.31,238.33,95400.0,205.3574,205.5208,204.9532,204.9704,95400.0
2013-11-29 09:40:00,238.33,238.48,238.03,238.48,120800.0,204.9704,205.0994,204.7124,205.0994,120800.0
2013-11-29 09:50:00,238.32,238.64,238.28,238.43,38600.0,204.9618,205.237,204.9274,205.0564,38600.0
2013-11-29 10:00:00,238.48,238.48,238.28,238.31,32100.0,205.0994,205.0994,204.9274,204.9532,32100.0
2013-11-29 10:10:00,238.28,238.55,238.28,238.47,41300.0,204.9274,205.1596,204.9274,205.0908,41300.0
2013-11-29 10:20:00,238.48,238.52,238.34,238.41,21600.0,205.0994,205.1338,204.979,205.0392,21600.0
2013-11-29 10:30:00,238.42,238.53,238.32,238.35,27700.0,205.0478,205.1424,204.9618,204.9876,27700.0
2013-11-29 10:40:00,238.33,238.34,238.19,238.22,26700.0,204.9704,204.979,204.85,204.8758,26700.0
2013-11-29 10:50:00,238.22,238.22,238.11,238.22,32200.0,204.8758,204.8758,204.7812,204.8758,32200.0
2013-11-29 11:00:00,238.23,238.23,237.85,238.03,62600.0,204.8844,204.8844,204.5576,204.7124,62600.0
2013-11-29 11:10:00,238.04,238.21,238.0,238.17,17000.0,204.721,204.8672,204.6866,204.8328,17000.0
2013-11-29 11:20:00,238.17,238.24,238.0,238.0,38500.0,204.8328,204.893,204.6866,204.6866,38500.0
2013-11-29 11:30:00,238.03,238.3,238.01,238.3,17300.0,204.7124,204.9446,204.6952,204.9446,17300.0
2013-11-29 11:40:00,238.31,238.53,238.3,238.49,27100.0,204.9532,205.1424,204.9446,205.108,27100.0
2013-11-29 11:50:00,238.5,238.7,238.5,238.61,43600.0,205.1166,205.2886,205.1166,205.2112,43600.0
2013-11-29 12:00:00,238.62,238.64,238.51,238.6,24900.0,205.2198,205.237,205.1252,205.2026,24900.0
2013-11-29 12:10:00,238.62,238.71,238.62,238.63,30200.0,205.2198,205.2972,205.2198,205.2284,30200.0
2013-11-29 12:20:00,238.6,238.61,238.53,238.56,28400.0,205.2026,205.2112,205.1424,205.1682,28400.0
2013-11-29 12:30:00,238.57,238.63,238.5,238.57,39000.0,205.1768,205.2284,205.1166,205.1768,39000.0
2013-11-29 12:40:00,238.57,238.65,237.97,237.97,60100.0,205.1768,205.2456,204.6608,204.6608,60100.0
2013-11-29 12:50:00,237.97,238.14,237.46,237.52,177400.0,204.6608,204.807,204.2222,204.2738,177400.0
2013-12-02 09:30:00,237.57,237.81,237.07,237.07,108900.0,204.3168,204.5232,203.8868,203.8868,108900.0
2013-12-02 09:40:00,237.07,237.07,236.12,236.41,248900.0,203.8868,203.8868,203.0697,203.3191,248900.0
2013-12-02 09:50:00,236.41,237.42,236.4,237.18,140500.0,203.3191,204.1878,203.3105,203.9814,140500.0
2013-12-02 10:00:00,237.19,238.68,237.11,238.67,460200.0,203.99,205.2714,203.9212,205.2628,460200.0
2013-12-02 10:10:00,238.68,238.99,238.54,238.59,610700.0,205.2714,205.538,205.151,205.194,610700.0
2013-12-02 10:20:00,238.63,238.69,238.13,238.23,179000.0,205.2284,205.28,204.7984,204.8844,179000.0
2013-12-02 10:30:00,238.23,238.31,237.96,238.1,147800.0,204.8844,204.9532,204.6522,204.7726,147800.0
2013-12-02 10:40:00,238.08,238.39,238.03,238.39,74200.0,204.7554,205.022,204.7124,205.022,74200.0
2013-12-02 10:50:00,238.41,238.8,238.26,238.79,83000.0,205.0392,205.3746,204.9102,205.366,83000.0
2013-12-02 11:00:00,238.8,238.96,238.74,238.87,96800.0,205.3746,205.5122,205.323,205.4348,96800.0
2013-12-02 11:10:00,238.87,238.89,238.63,238.66,124900.0,205.4348,205.452,205.2284,205.2542,124900.0
2013-12-02 11:20:00,238.69,238.81,238.6,238.61,100000.0,205.28,205.3832,205.2026,205.2112,100000.0
2013-12-02 11:30:00,238.64,238.85,238.6,238.65,72200.0,205.237,205.4176,205.2026,205.2456,72200.0
2013-12-02 11:40:00,238.65,238.68,238.5,238.61,111600.0,205.2456,205.2714,205.1166,205.2112,111600.0
2013-12-02 11:50:00,238.63,239.41,238.59,239.25,104000.0,205.2284,205.8992,205.194,205.7616,104000.0
2013-12-02 12:00:00,239.26,239.26,239.11,239.19,104600.0,205.7702,205.7702,205.6412,205.71,104600.0
2013-12-02 12:10:00,239.19,239.26,239.12,239.24,61200.0,205.71,205.7702,205.6498,205.753,61200.0
2013-12-02 12:20:00,239.24,239.62,239.24,239.61,94200.0,205.753,206.0798,205.753,206.0712,94200.0
2013-12-02 12:30:00,239.61,239.61,239.25,239.3,88100.0,206.0712,206.0712,205.7616,205.8046,88100.0
2013-12-02 12:40:00,239.32,239.49,239.28,239.48,65900.0,205.8218,205.968,205.7874,205.9594,65900.0
2013-12-02 12:50:00,239.47,239.53,239.35,239.37,59900.0,205.9508,206.0024,205.8476,205.8648,59900.0
2013-12-02 13:00:00,239.36,239.37,239.19,239.19,62000.0,205.8562,205.8648,205.71,205.71,62000.0
2013-12-02 13:10:00,239.19,239.21,238.78,238.86,71600.0,205.71,205.7272,205.3574,205.4262,71600.0
2013-12-02 13:20:00,238.88,239.12,238.88,238.91,94000.0,205.4434,205.6498,205.4434,205.4692,94000.0
2013-12-02 13:30:00,238.9,239.01,238.76,238.98,164700.0,205.4606,205.5552,205.3402,205.5294,164700.0
2013-12-02 13:40:00,238.99,239.03,238.74,238.79,78400.0,205.538,205.5724,205.323,205.366,78400.0
2013-12-02 13:50:00,238.79,239.02,238.74,238.99,144100.0,205.366,205.5638,205.323,205.538,144100.0
2013-12-02 14:00:00,238.99,239.11,238.65,238.71,162600.0,205.538,205.6412,205.2456,205.2972,162600.0
2013-12-02 14:10:00,238.72,238.72,238.3,238.46,141700.0,205.3058,205.3058,204.9446,205.0822,141700.0
2013-12-02 14:20:00,238.46,238.46,238.3,238.38,104900.0,205.0822,205.0822,204.9446,205.0134,104900.0
2013-12-02 14:30:00,238.37,238.45,238.19,238.29,112200.0,205.0048,205.0736,204.85,204.936,112200.0
2013-12-02 14:40:00,238.28,238.31,238.04,238.28,124800.0,204.9274,204.9532,204.721,204.9274,124800.0
2013-12-02 14:50:00,238.27,238.43,238.25,238.31,125200.0,204.9188,205.0564,204.9016,204.9532,125200.0
2013-12-02 15:00:00,238.32,238.43,238.21,238.22,133300.0,204.9618,205.0564,204.8672,204.8758,133300.0
2013-12-02 15:10:00,238.21,238.25,238.04,238.13,87300.0,204.8672,204.9016,204.721,204.7984,87300.0
2013-12-02 15:20:00,238.13,238.17,237.73,237.73,130400.0,204.7984,204.8328,204.4544,204.4544,130400.0
2013-12-02 15:30:00,237.72,237.79,237.48,237.77,162100.0,204.4458,204.506,204.2394,204.4888,162100.0
2013-12-02 15:40:00,237.79,237.84,237.58,237.64,129100.0,204.506,204.549,204.3254,204.377,129100.0
2013-12-02 15:50:00,237.65,237.68,237.28,237.55,354200.0,204.3856,204.4114,204.0674,204.2996,354200.0
2013-12-03 09:30:00,236.76,237.21,236.73,237.0,120900.0,203.6202,204.0072,203.5943,203.8266,120900.0
2013-12-03 09:40:00,237.01,237.12,236.64,236.85,200800.0,203.8352,203.9298,203.5169,203.6976,200800.0
2013-12-03 09:50:00,236.84,237.24,236.79,237.23,41600.0,203.689,204.033,203.646,204.0244,41600.0
2013-12-03 10:00:00,237.25,237.61,237.25,237.35,45100.0,204.0416,204.3512,204.0416,204.1276,45100.0
2013-12-03 10:10:00,237.41,237.53,237.08,237.36,70800.0,204.1792,204.2824,203.8954,204.1362,70800.0
2013-12-03 10:20:00,237.33,237.56,237.19,237.31,27600.0,204.1104,204.3082,203.99,204.0932,27600.0
2013-12-03 10:30:00,237.31,237.82,237.24,237.8,546200.0,204.0932,204.5318,204.033,204.5146,546200.0
2013-12-03 10:40:00,237.78,237.96,237.7,237.89,422500.0,204.4974,204.6522,204.4286,204.592,422500.0
2013-12-03 10:50:00,237.9,237.9,237.54,237.58,29700.0,204.6006,204.6006,204.291,204.3254,29700.0
2013-12-03 11:00:00,237.57,237.6,237.32,237.52,38500.0,204.3168,204.3426,204.1018,204.2738,38500.0
2013-12-03 11:10:00,237.53,237.54,237.24,237.29,34300.0,204.2824,204.291,204.033,204.076,34300.0
2013-12-03 11:20:00,237.29,237.34,236.9,237.04,28100.0,204.076,204.119,203.7406,203.861,28100.0
2013-12-03 11:30:00,237.06,237.17,236.89,236.98,27500.0,203.8782,203.9728,203.732,203.8094,27500.0
2013-12-03 11:40:00,236.97,236.97,236.45,236.49,80400.0,203.8008,203.8008,203.3535,203.3879,80400.0
2013-12-03 11:50:00,236.51,236.65,236.37,236.64,20800.0,203.4051,203.5255,203.2847,203.5169,20800.0
2013-12-03 12:00:00,236.64,236.93,236.52,236.93,63800.0,203.5169,203.7664,203.4137,203.7664,63800.0
2013-12-03 12:10:00,236.93,237.03,236.82,236.88,35700.0,203.7664,203.8524,203.6718,203.7234,35700.0
2013-12-03 12:20:00,236.89,236.93,236.69,236.74,17600.0,203.732,203.7664,203.5599,203.603,17600.0
2013-12-03 12:30:00,236.71,236.84,236.59,236.81,8600.0,203.5771,203.689,203.4739,203.6632,8600.0
2013-12-03 12:40:00,236.76,236.8,236.59,236.63,11300.0,203.6202,203.6546,203.4739,203.5083,11300.0
2013-12-03 12:50:00,236.64,236.76,236.64,236.65,15400.0,203.5169,203.6202,203.5169,203.5255,15400.0
2013-12-03 13:00:00,236.69,236.69,236.29,236.46,32700.0,203.5599,203.5599,203.2159,203.3621,32700.0
2013-12-03 13:10:00,236.45,236.45,236.24,236.37,13700.0,203.3535,203.3535,203.1729,203.2847,13700.0
2013-12-03 13:20:00,236.35,236.41,235.93,236.03,42200.0,203.2675,203.3191,202.9063,202.9923,42200.0
2013-12-03 13:30:00,236.02,236.16,235.99,236.14,22400.0,202.9837,203.1041,202.9579,203.0869,22400.0
2013-12-03 13:40:00,236.11,236.13,235.91,236.05,53400.0,203.0611,203.0783,202.8891,203.0095,53400.0
2013-12-03 13:50:00,236.05,236.3,236.01,236.09,44200.0,203.0095,203.2245,202.9751,203.0439,44200.0
2013-12-03 14:00:00,236.09,236.13,235.98,236.0,62300.0,203.0439,203.0783,202.9493,202.9665,62300.0
2013-12-03 14:10:00,236.0,236.13,235.71,235.77,51400.0,202.9665,203.0783,202.7171,202.7687,51400.0
2013-12-03 14:20:00,235.77,235.99,235.74,235.83,55100.0,202.7687,202.9579,202.7429,202.8203,55100.0
2013-12-03 14:30:00,235.82,236.4,235.77,236.32,60900.0,202.8117,203.3105,202.7687,203.2417,60900.0
2013-12-03 14:40:00,236.35,236.5,236.32,236.42,19800.0,203.2675,203.3965,203.2417,203.3277,19800.0
2013-12-03 14:50:00,236.48,236.6,236.42,236.59,19700.0,203.3793,203.4825,203.3277,203.4739,19700.0
2013-12-03 15:00:00,236.58,236.6,236.36,236.41,48400.0,203.4653,203.4825,203.2761,203.3191,48400.0
2013-12-03 15:10:00,236.37,236.45,236.25,236.42,27100.0,203.2847,203.3535,203.1815,203.3277,27100.0
2013-12-03 15:20:00,236.43,236.43,236.16,236.21,36300.0,203.3363,203.3363,203.1041,203.1471,36300.0
2013-12-03 15:30:00,236.24,236.49,236.17,236.41,43700.0,203.1729,203.3879,203.1127,203.3191,43700.0
2013-12-03 15:40:00,236.41,236.63,236.29,236.59,77300.0,203.3191,203.5083,203.2159,203.4739,77300.0
2013-12-03 15:50:00,236.6,236.77,236.52,236.6,171300.0,203.4825,203.6288,203.4137,203.4825,171300.0
2013-12-04 09:30:00,235.7,236.08,235.58,236.0,59800.0,202.7085,203.0353,202.6053,202.9665,59800.0
2013-12-04 09:40:00,236.19,236.26,235.87,236.07,25000.0,203.1299,203.1901,202.8547,203.0267,25000.0
2013-12-04 09:50:00,236.07,236.07,235.72,235.97,8300.0,203.0267,203.0267,202.7257,202.9407,8300.0
2013-12-04 10:00:00,235.92,236.98,235.92,236.9,63700.0,202.8977,203.8094,202.8977,203.7406,63700.0
2013-12-04 10:10:00,236.92,237.31,236.86,237.24,38000.0,203.7578,204.0932,203.7062,204.033,38000.0
2013-12-04 10:20:00,237.24,237.56,237.24,237.39,30300.0,204.033,204.3082,204.033,204.162,30300.0
2013-12-04 10:30:00,237.36,237.5,237.27,237.29,32000.0,204.1362,204.2566,204.0588,204.076,32000.0
2013-12-04 10:40:00,237.3,237.38,237.15,237.15,22700.0,204.0846,204.1534,203.9556,203.9556,22700.0
2013-12-04 10:50:00,237.26,237.31,237.1,237.31,4100.0,204.0502,204.0932,203.9126,204.0932,4100.0
2013-12-04 11:00:00,237.29,237.52,237.24,237.4,219600.0,204.076,204.2738,204.033,204.1706,219600.0
2013-12-04 11:10:00,237.42,237.44,237.13,237.15,24900.0,204.1878,204.205,203.9384,203.9556,24900.0
2013-12-04 11:20:00,237.17,237.31,237.0,237.06,37200.0,203.9728,204.0932,203.8266,203.8782,37200.0
2013-12-04 11:30:00,237.02,237.22,237.02,237.07,31900.0,203.8438,204.0158,203.8438,203.8868,31900.0
2013-12-04 11:40:00,237.04,237.32,236.96,237.07,29300.0,203.861,204.1018,203.7922,203.8868,29300.0
2013-12-04 11:50:00,237.07,237.16,236.93,237.04,9600.0,203.8868,203.9642,203.7664,203.861,9600.0
2013-12-04 12:00:00,237.01,237.04,236.48,236.59,66400.0,203.8352,203.861,203.3793,203.4739,66400.0
2013-12-04 12:10:00,236.6,236.6,236.13,236.14,28500.0,203.4825,203.4825,203.0783,203.0869,28500.0
2013-12-04 12:20:00,236.1,236.19,235.98,236.03,29200.0,203.0525,203.1299,202.9493,202.9923,29200.0
2013-12-04 12:30:00,236.0,236.34,236.0,236.26,16900.0,202.9665,203.2589,202.9665,203.1901,16900.0
2013-12-04 12:40:00,236.29,236.35,236.06,236.08,17900.0,203.2159,203.2675,203.0181,203.0353,17900.0
2013-12-04 12:50:00,236.05,236.2,236.02,236.05,14200.0,203.0095,203.1385,202.9837,203.0095,14200.0
2013-12-04 13:00:00,236.08,236.31,236.01,236.05,11100.0,203.0353,203.2331,202.9751,203.0095,11100.0
2013-12-04 13:10:00,236.0,236.01,235.62,235.67,38900.0,202.9665,202.9751,202.6397,202.6827,38900.0
2013-12-04 13:20:00,235.61,235.64,234.88,234.88,67300.0,202.6311,202.6569,202.0033,202.0033,67300.0
2013-12-04 13:30:00,234.87,234.89,234.3,234.86,71200.0,201.9947,202.0119,201.5045,201.9861,71200.0
2013-12-04 13:40:00,234.86,235.13,234.74,234.99,19700.0,201.9861,202.2183,201.8829,202.0979,19700.0
2013-12-04 13:50:00,234.97,235.12,234.87,234.97,29100.0,202.0807,202.2097,201.9947,202.0807,29100.0
2013-12-04 14:00:00,235.01,235.29,234.98,235.16,22500.0,202.1151,202.3559,202.0893,202.2441,22500.0
2013-12-04 14:10:00,235.13,235.78,235.13,235.71,36800.0,202.2183,202.7773,202.2183,202.7171,36800.0
2013-12-04 14:20:00,235.74,235.82,235.57,235.7,20200.0,202.7429,202.8117,202.5967,202.7085,20200.0
2013-12-04 14:30:00,235.7,236.21,235.7,236.05,41300.0,202.7085,203.1471,202.7085,203.0095,41300.0
2013-12-04 14:40:00,236.09,236.37,236.09,236.26,17400.0,203.0439,203.2847,203.0439,203.1901,17400.0
2013-12-04 14:50:00,236.31,236.41,236.22,236.32,28500.0,203.2331,203.3191,203.1557,203.2417,28500.0
2013-12-04 15:00:00,236.3,236.35,236.05,236.08,34700.0,203.2245,203.2675,203.0095,203.0353,34700.0
2013-12-04 15:10:00,236.06,236.64,236.06,236.62,56500.0,203.0181,203.5169,203.0181,203.4997,56500.0
2013-12-04 15:20:00,236.61,236.65,236.47,236.55,35700.0,203.4911,203.5255,203.3707,203.4395,35700.0
2013-12-04 15:30:00,236.55,236.85,236.34,236.74,48300.0,203.4395,203.6976,203.2589,203.603,48300.0
2013-12-04 15:40:00,236.75,236.97,236.61,236.73,52900.0,203.6116,203.8008,203.4911,203.5943,52900.0
2013-12-04 15:50:00,236.68,236.71,236.33,236.33,128600.0,203.5513,203.5771,203.2503,203.2503,128600.0
2013-12-05 09:30:00,236.12,236.34,235.85,236.09,69100.0,203.0697,203.2589,202.8375,203.0439,69100.0
2013-12-05 09:40:00,236.19,236.19,235.41,235.63,22000.0,203.1299,203.1299,202.4591,202.6483,22000.0
2013-12-05 09:50:00,235.66,236.0,235.45,235.89,16500.0,202.6741,202.9665,202.4935,202.8719,16500.0
2013-12-05 10:00:00,235.76,236.44,235.76,236.32,42400.0,202.7601,203.3449,202.7601,203.2417,42400.0
2013-12-05 10:10:00,236.32,236.43,236.03,236.18,30400.0,203.2417,203.3363,202.9923,203.1213,30400.0
2013-12-05 10:20:00,236.15,236.2,235.63,235.92,42400.0,203.0955,203.1385,202.6483,202.8977,42400.0
2013-12-05 10:30:00,236.02,236.23,235.94,236.1,21900.0,202.9837,203.1643,202.9149,203.0525,21900.0
2013-12-05 10:40:00,236.08,236.11,235.46,235.62,22100.0,203.0353,203.0611,202.5021,202.6397,22100.0
2013-12-05 10:50:00,235.65,235.8,235.58,235.64,63800.0,202.6655,202.7945,202.6053,202.6569,63800.0
2013-12-05 11:00:00,235.66,236.05,235.3,235.8,44200.0,202.6741,203.0095,202.3645,202.7945,44200.0
2013-12-05 11:10:00,235.77,235.95,235.71,235.84,10500.0,202.7687,202.9235,202.7171,202.8289,10500.0
2013-12-05 11:20:00,235.87,236.06,235.76,235.76,12000.0,202.8547,203.0181,202.7601,202.7601,12000.0
2013-12-05 11:30:00,235.76,235.83,235.6,235.72,11900.0,202.7601,202.8203,202.6225,202.7257,11900.0
2013-12-05 11:40:00,235.75,235.82,235.65,235.69,5100.0,202.7515,202.8117,202.6655,202.6999,5100.0
2013-12-05 11:50:00,235.73,235.94,235.71,235.91,10800.0,202.7343,202.9149,202.7171,202.8891,10800.0
2013-12-05 12:00:00,235.96,236.33,235.93,236.23,6800.0,202.9321,203.2503,202.9063,203.1643,6800.0
2013-12-05 12:10:00,236.25,236.35,236.21,236.3,3800.0,203.1815,203.2675,203.1471,203.2245,3800.0
2013-12-05 12:20:00,236.24,236.35,236.19,236.32,18400.0,203.1729,203.2675,203.1299,203.2417,18400.0
2013-12-05 12:30:00,236.39,236.41,236.23,236.3,6800.0,203.3019,203.3191,203.1643,203.2245,6800.0
2013-12-05 12:40:00,236.32,236.54,236.3,236.47,17400.0,203.2417,203.4309,203.2245,203.3707,17400.0
2013-12-05 12:50:00,236.45,236.73,236.45,236.62,15300.0,203.3535,203.5943,203.3535,203.4997,15300.0
2013-12-05 13:00:00,236.63,236.68,236.51,236.51,17800.0,203.5083,203.5513,203.4051,203.4051,17800.0
2013-12-05 13:10:00,236.56,236.6,236.33,236.36,11800.0,203.4481,203.4825,203.2503,203.2761,11800.0
2013-12-05 13:20:00,236.32,236.4,236.15,236.28,8500.0,203.2417,203.3105,203.0955,203.2073,8500.0
2013-12-05 13:30:00,236.27,236.44,236.27,236.44,5500.0,203.1987,203.3449,203.1987,203.3449,5500.0
2013-12-05 13:40:00,236.43,236.47,236.17,236.3,13700.0,203.3363,203.3707,203.1127,203.2245,13700.0
2013-12-05 13:50:00,236.33,236.55,236.24,236.48,19000.0,203.2503,203.4395,203.1729,203.3793,19000.0
2013-12-05 14:00:00,236.46,236.76,236.46,236.58,18600.0,203.3621,203.6202,203.3621,203.4653,18600.0
2013-12-05 14:10:00,236.57,236.6,236.18,236.45,18400.0,203.4567,203.4825,203.1213,203.3535,18400.0
2013-12-05 14:20:00,236.41,236.55,236.33,236.54,12800.0,203.3191,203.4395,203.2503,203.4309,12800.0
2013-12-05 14:30:00,236.52,236.78,236.47,236.72,41200.0,203.4137,203.6374,203.3707,203.5857,41200.0
2013-12-05 14:40:00,236.76,236.78,236.49,236.56,33600.0,203.6202,203.6374,203.3879,203.4481,33600.0
2013-12-05 14:50:00,236.51,236.53,236.09,236.21,41900.0,203.4051,203.4223,203.0439,203.1471,41900.0
2013-12-05 15:00:00,236.19,236.41,236.13,236.39,54100.0,203.1299,203.3191,203.0783,203.3019,54100.0
2013-12-05 15:10:00,236.39,236.49,236.26,236.35,20500.0,203.3019,203.3879,203.1901,203.2675,20500.0
2013-12-05 15:20:00,236.37,236.51,236.24,236.39,30100.0,203.2847,203.4051,203.1729,203.3019,30100.0
2013-12-05 15:30:00,236.41,236.74,236.37,236.68,166300.0,203.3191,203.603,203.2847,203.5513,166300.0
2013-12-05 15:40:00,236.68,236.72,236.28,236.33,64400.0,203.5513,203.5857,203.2073,203.2503,64400.0
2013-12-05 15:50:00,236.4,236.74,236.37,236.73,67700.0,203.3105,203.603,203.2847,203.5943,67700.0
2013-12-06 09:30:00,239.27,239.5,238.73,238.79,97900.0,205.7788,205.9766,205.3144,205.366,97900.0
2013-12-06 09:40:00,238.81,238.96,238.44,238.44,40900.0,205.3832,205.5122,205.065,205.065,40900.0
2013-12-06 09:50:00,238.44,239.04,238.4,238.67,28200.0,205.065,205.581,205.0306,205.2628,28200.0
2013-12-06 10:00:00,238.73,238.99,238.43,238.75,38500.0,205.3144,205.538,205.0564,205.3316,38500.0
2013-12-06 10:10:00,238.65,238.93,238.49,238.83,16200.0,205.2456,205.4864,205.108,205.4004,16200.0
2013-12-06 10:20:00,238.83,238.9,238.39,238.39,23300.0,205.4004,205.4606,205.022,205.022,23300.0
2013-12-06 10:30:00,238.37,238.5,238.11,238.26,25900.0,205.0048,205.1166,204.7812,204.9102,25900.0
2013-12-06 10:40:00,238.21,238.37,237.97,238.01,24800.0,204.8672,205.0048,204.6608,204.6952,24800.0
2013-12-06 10:50:00,238.0,238.26,237.93,238.06,49000.0,204.6866,204.9102,204.6264,204.7382,49000.0
2013-12-06 11:00:00,238.05,238.45,237.97,238.43,38000.0,204.7296,205.0736,204.6608,205.0564,38000.0
2013-12-06 11:10:00,238.41,238.59,238.3,238.45,35700.0,205.0392,205.194,204.9446,205.0736,35700.0
2013-12-06 11:20:00,238.42,238.45,238.34,238.44,16100.0,205.0478,205.0736,204.979,205.065,16100.0
2013-12-06 11:30:00,238.46,238.86,238.46,238.69,31500.0,205.0822,205.4262,205.0822,205.28,31500.0
2013-12-06 11:40:00,238.69,239.01,238.55,238.94,26100.0,205.28,205.5552,205.1596,205.495,26100.0
2013-12-06 11:50:00,238.91,238.98,238.72,238.87,24800.0,205.4692,205.5294,205.3058,205.4348,24800.0
2013-12-06 12:00:00,238.85,238.88,238.73,238.75,46000.0,205.4176,205.4434,205.3144,205.3316,46000.0
2013-12-06 12:10:00,238.75,238.89,238.72,238.83,57700.0,205.3316,205.452,205.3058,205.4004,57700.0
2013-12-06 12:20:00,238.82,238.88,238.76,238.76,7000.0,205.3918,205.4434,205.3402,205.3402,7000.0
2013-12-06 12:30:00,238.76,239.05,238.76,239.02,33700.0,205.3402,205.5896,205.3402,205.5638,33700.0
2013-12-06 12:40:00,239.02,239.13,238.95,239.01,17000.0,205.5638,205.6584,205.5036,205.5552,17000.0
2013-12-06 12:50:00,239.01,239.12,238.94,239.07,10700.0,205.5552,205.6498,205.495,205.6068,10700.0
2013-12-06 13:00:00,239.03,239.11,238.83,238.83,5300.0,205.5724,205.6412,205.4004,205.4004,5300.0
2013-12-06 13:10:00,238.87,238.95,238.79,238.95,10300.0,205.4348,205.5036,205.366,205.5036,10300.0
2013-12-06 13:20:00,238.93,238.96,238.7,238.7,10400.0,205.4864,205.5122,205.2886,205.2886,10400.0
2013-12-06 13:30:00,238.76,238.87,238.69,238.8,6500.0,205.3402,205.4348,205.28,205.3746,6500.0
2013-12-06 13:40:00,238.82,239.07,238.81,238.94,46400.0,205.3918,205.6068,205.3832,205.495,46400.0
2013-12-06 13:50:00,238.95,238.95,238.73,238.76,19000.0,205.5036,205.5036,205.3144,205.3402,19000.0
2013-12-06 14:00:00,238.8,238.99,238.78,238.94,13000.0,205.3746,205.538,205.3574,205.495,13000.0
2013-12-06 14:10:00,238.92,238.98,238.79,238.79,22100.0,205.4778,205.5294,205.366,205.366,22100.0
2013-12-06 14:20:00,238.78,238.89,238.78,238.86,18100.0,205.3574,205.452,205.3574,205.4262,18100.0
2013-12-06 14:30:00,238.85,238.92,238.8,238.88,14600.0,205.4176,205.4778,205.3746,205.4434,14600.0
2013-12-06 14:40:00,238.85,238.89,238.78,238.81,19800.0,205.4176,205.452,205.3574,205.3832,19800.0
2013-12-06 14:50:00,238.81,238.81,238.66,238.72,9900.0,205.3832,205.3832,205.2542,205.3058,9900.0
2013-12-06 15:00:00,238.74,238.81,238.65,238.65,11300.0,205.323,205.3832,205.2456,205.2456,11300.0
2013-12-06 15:10:00,238.64,238.67,238.52,238.53,19700.0,205.237,205.2628,205.1338,205.1424,19700.0
2013-12-06 15:20:00,238.53,238.63,238.45,238.47,21000.0,205.1424,205.2284,205.0736,205.0908,21000.0
2013-12-06 15:30:00,238.47,238.69,238.35,238.41,56600.0,205.0908,205.28,204.9876,205.0392,56600.0
2013-12-06 15:40:00,238.35,238.5,238.35,238.49,72500.0,204.9876,205.1166,204.9876,205.108,72500.0
2013-12-06 15:50:00,238.47,238.71,238.45,238.58,272100.0,205.0908,205.2972,205.0736,205.1854,272100.0
2013-12-09 09:30:00,238.77,239.26,238.77,238.94,100200.0,205.3488,205.7702,205.3488,205.495,100200.0
2013-12-09 09:40:00,238.85,239.46,238.78,239.32,133500.0,205.4176,205.9422,205.3574,205.8218,133500.0
2013-12-09 09:50:00,239.38,239.79,239.33,239.76,132700.0,205.8734,206.226,205.8304,206.2002,132700.0
2013-12-09 10:00:00,239.79,239.83,239.09,239.1,66100.0,206.226,206.2604,205.624,205.6326,66100.0
2013-12-09 10:10:00,239.1,239.27,238.8,238.82,50800.0,205.6326,205.7788,205.3746,205.3918,50800.0
2013-12-09 10:20:00,238.78,238.82,238.54,238.68,57300.0,205.3574,205.3918,205.151,205.2714,57300.0
2013-12-09 10:30:00,238.66,238.74,238.44,238.74,110300.0,205.2542,205.323,205.065,205.323,110300.0
2013-12-09 10:40:00,238.71,238.74,238.59,238.63,81700.0,205.2972,205.323,205.194,205.2284,81700.0
2013-12-09 10:50:00,238.63,238.93,238.63,238.86,39800.0,205.2284,205.4864,205.2284,205.4262,39800.0
2013-12-09 11:00:00,238.83,239.06,238.8,239.01,39900.0,205.4004,205.5982,205.3746,205.5552,39900.0
2013-12-09 11:10:00,238.95,239.08,238.81,238.97,49400.0,205.5036,205.6154,205.3832,205.5208,49400.0
2013-12-09 11:20:00,238.95,239.14,238.88,238.88,35300.0,205.5036,205.667,205.4434,205.4434,35300.0
2013-12-09 11:30:00,238.91,239.02,238.84,238.92,37700.0,205.4692,205.5638,205.409,205.4778,37700.0
2013-12-09 11:40:00,238.93,239.06,238.91,239.02,50600.0,205.4864,205.5982,205.4692,205.5638,50600.0
2013-12-09 11:50:00,239.0,239.15,239.0,239.08,54000.0,205.5466,205.6756,205.5466,205.6154,54000.0
2013-12-09 12:00:00,239.06,239.16,238.9,238.91,37100.0,205.5982,205.6842,205.4606,205.4692,37100.0
2013-12-09 12:10:00,238.94,239.06,238.9,239.04,39400.0,205.495,205.5982,205.4606,205.581,39400.0
2013-12-09 12:20:00,239.04,239.09,238.86,238.9,21800.0,205.581,205.624,205.4262,205.4606,21800.0
2013-12-09 12:30:00,238.83,238.98,238.8,238.96,32400.0,205.4004,205.5294,205.3746,205.5122,32400.0
2013-12-09 12:40:00,239.0,239.28,238.96,239.18,44100.0,205.5466,205.7874,205.5122,205.7014,44100.0
2013-12-09 12:50:00,239.17,239.25,239.04,239.15,51700.0,205.6928,205.7616,205.581,205.6756,51700.0
2013-12-09 13:00:00,239.15,239.18,238.98,239.05,42700.0,205.6756,205.7014,205.5294,205.5896,42700.0
2013-12-09 13:10:00,239.03,239.18,239.01,239.08,31100.0,205.5724,205.7014,205.5552,205.6154,31100.0
2013-12-09 13:20:00,239.08,239.35,239.07,239.24,63800.0,205.6154,205.8476,205.6068,205.753,63800.0
2013-12-09 13:30:00,239.27,239.27,239.13,239.17,31400.0,205.7788,205.7788,205.6584,205.6928,31400.0
2013-12-09 13:40:00,239.17,239.22,238.99,239.05,42400.0,205.6928,205.7358,205.538,205.5896,42400.0
2013-12-09 13:50:00,239.05,239.11,238.85,238.92,41400.0,205.5896,205.6412,205.4176,205.4778,41400.0
2013-12-09 14:00:00,238.89,239.0,238.87,238.98,26800.0,205.452,205.5466,205.4348,205.5294,26800.0
2013-12-09 14:10:00,238.95,238.99,238.8,238.83,34200.0,205.5036,205.538,205.3746,205.4004,34200.0
2013-12-09 14:20:00,238.82,238.86,238.73,238.8,30300.0,205.3918,205.4262,205.3144,205.3746,30300.0
2013-12-09 14:30:00,238.82,239.01,238.81,238.82,37000.0,205.3918,205.5552,205.3832,205.3918,37000.0
2013-12-09 14:40:00,238.82,238.92,238.74,238.82,42600.0,205.3918,205.4778,205.323,205.3918,42600.0
2013-12-09 14:50:00,238.82,238.93,238.72,238.8,38700.0,205.3918,205.4864,205.3058,205.3746,38700.0
2013-12-09 15:00:00,238.79,238.85,238.69,238.7,54500.0,205.366,205.4176,205.28,205.2886,54500.0
2013-12-09 15:10:00,238.73,238.83,238.68,238.7,43400.0,205.3144,205.4004,205.2714,205.2886,43400.0
2013-12-09 15:20:00,238.67,238.7,238.5,238.53,46800.0,205.2628,205.2886,205.1166,205.1424,46800.0
2013-12-09 15:30:00,238.53,238.66,238.52,238.6,60600.0,205.1424,205.2542,205.1338,205.2026,60600.0
2013-12-09 15:40:00,238.58,238.95,238.54,238.9,80800.0,205.1854,205.5036,205.151,205.4606,80800.0
2013-12-09 15:50:00,238.91,238.98,238.7,238.88,232600.0,205.4692,205.5294,205.2886,205.4434,232600.0
2013-12-10 09:30:00,238.33,238.79,238.18,238.55,46600.0,204.9704,205.366,204.8414,205.1596,46600.0
2013-12-10 09:40:00,238.65,238.96,238.55,238.94,23100.0,205.2456,205.5122,205.1596,205.495,23100.0
2013-12-10 09:50:00,238.98,239.17,238.66,239.02,25100.0,205.5294,205.6928,205.2542,205.5638,25100.0
2013-12-10 10:00:00,239.03,239.45,238.93,239.43,37700.0,205.5724,205.9336,205.4864,205.9164,37700.0
2013-12-10 10:10:00,239.45,239.54,239.31,239.49,44400.0,205.9336,206.011,205.8132,205.968,44400.0
2013-12-10 10:20:00,239.39,239.61,239.39,239.53,19100.0,205.882,206.0712,205.882,206.0024,19100.0
2013-12-10 10:30:00,239.54,239.97,239.49,239.87,91000.0,206.011,206.3808,205.968,206.2948,91000.0
2013-12-10 10:40:00,239.88,239.89,239.56,239.64,24200.0,206.3034,206.312,206.0282,206.097,24200.0
2013-12-10 10:50:00,239.64,239.74,239.43,239.46,23700.0,206.097,206.183,205.9164,205.9422,23700.0
2013-12-10 11:00:00,239.44,239.52,239.08,239.17,23000.0,205.925,205.9938,205.6154,205.6928,23000.0
2013-12-10 11:10:00,239.13,239.21,238.91,239.18,33300.0,205.6584,205.7272,205.4692,205.7014,33300.0
2013-12-10 11:20:00,239.07,239.14,238.92,238.92,21000.0,205.6068,205.667,205.4778,205.4778,21000.0
2013-12-10 11:30:00,238.89,238.91,238.64,238.86,18400.0,205.452,205.4692,205.237,205.4262,18400.0
2013-12-10 11:40:00,238.84,238.91,238.64,238.7,35200.0,205.409,205.4692,205.237,205.2886,35200.0
2013-12-10 11:50:00,238.69,238.69,238.41,238.54,13400.0,205.28,205.28,205.0392,205.151,13400.0
2013-12-10 12:00:00,238.43,238.53,238.09,238.17,27700.0,205.0564,205.1424,204.764,204.8328,27700.0
2013-12-10 12:10:00,238.18,238.49,238.16,238.4,19300.0,204.8414,205.108,204.8242,205.0306,19300.0
2013-12-10 12:20:00,238.37,238.77,238.37,238.64,18600.0,205.0048,205.3488,205.0048,205.237,18600.0
2013-12-10 12:30:00,238.66,238.71,238.56,238.6,16800.0,205.2542,205.2972,205.1682,205.2026,16800.0
2013-12-10 12:40:00,238.57,238.58,238.42,238.5,17700.0,205.1768,205.1854,205.0478,205.1166,17700.0
2013-12-10 12:50:00,238.55,238.7,238.5,238.64,9000.0,205.1596,205.2886,205.1166,205.237,9000.0
2013-12-10 13:00:00,238.6,238.74,238.58,238.7,14200.0,205.2026,205.323,205.1854,205.2886,14200.0
2013-12-10 13:10:00,238.65,238.72,238.61,238.62,9600.0,205.2456,205.3058,205.2112,205.2198,9600.0
2013-12-10 13:20:00,238.6,238.65,238.36,238.4,10700.0,205.2026,205.2456,204.9962,205.0306,10700.0
2013-12-10 13:30:00,238.42,238.59,238.34,238.52,11600.0,205.0478,205.194,204.979,205.1338,11600.0
2013-12-10 13:40:00,238.55,238.56,238.41,238.49,10900.0,205.1596,205.1682,205.0392,205.108,10900.0
2013-12-10 13:50:00,238.49,238.52,238.16,238.26,19600.0,205.108,205.1338,204.8242,204.9102,19600.0
2013-12-10 14:00:00,238.21,238.45,238.21,238.45,8800.0,204.8672,205.0736,204.8672,205.0736,8800.0
2013-12-10 14:10:00,238.47,238.47,238.29,238.37,11700.0,205.0908,205.0908,204.936,205.0048,11700.0
2013-12-10 14:20:00,238.37,238.43,238.22,238.31,13200.0,205.0048,205.0564,204.8758,204.9532,13200.0
2013-12-10 14:30:00,238.34,238.43,238.24,238.43,8000.0,204.979,205.0564,204.893,205.0564,8000.0
2013-12-10 14:40:00,238.39,238.39,238.25,238.29,9700.0,205.022,205.022,204.9016,204.936,9700.0
2013-12-10 14:50:00,238.25,238.49,238.25,238.48,12200.0,204.9016,205.108,204.9016,205.0994,12200.0
2013-12-10 15:00:00,238.47,238.65,238.45,238.49,43000.0,205.0908,205.2456,205.0736,205.108,43000.0
2013-12-10 15:10:00,238.47,238.53,238.37,238.37,20300.0,205.0908,205.1424,205.0048,205.0048,20300.0
2013-12-10 15:20:00,238.37,238.65,238.37,238.51,24300.0,205.0048,205.2456,205.0048,205.1252,24300.0
2013-12-10 15:30:00,238.53,238.62,238.43,238.44,22300.0,205.1424,205.2198,205.0564,205.065,22300.0
2013-12-10 15:40:00,238.47,238.54,238.26,238.36,84600.0,205.0908,205.151,204.9102,204.9962,84600.0
2013-12-10 15:50:00,238.34,238.36,238.09,238.11,60200.0,204.979,204.9962,204.764,204.7812,60200.0
2013-12-11 09:30:00,238.35,238.44,237.74,237.85,57300.0,204.9876,205.065,204.463,204.5576,57300.0
2013-12-11 09:40:00,237.81,237.81,236.75,236.88,61700.0,204.5232,204.5232,203.6116,203.7234,61700.0
2013-12-11 09:50:00,236.85,237.03,236.44,236.96,54700.0,203.6976,203.8524,203.3449,203.7922,54700.0
2013-12-11 10:00:00,236.91,236.94,236.31,236.6,39100.0,203.7492,203.775,203.2331,203.4825,39100.0
2013-12-11 10:10:00,236.6,236.98,236.41,236.41,65700.0,203.4825,203.8094,203.3191,203.3191,65700.0
2013-12-11 10:20:00,236.44,236.77,235.95,235.97,70200.0,203.3449,203.6288,202.9235,202.9407,70200.0
2013-12-11 10:30:00,235.91,236.29,235.82,236.19,36900.0,202.8891,203.2159,202.8117,203.1299,36900.0
2013-12-11 10:40:00,236.18,236.3,235.8,235.83,28400.0,203.1213,203.2245,202.7945,202.8203,28400.0
2013-12-11 10:50:00,235.87,236.15,235.76,236.15,39800.0,202.8547,203.0955,202.7601,203.0955,39800.0
2013-12-11 11:00:00,236.15,236.32,236.01,236.09,47300.0,203.0955,203.2417,202.9751,203.0439,47300.0
2013-12-11 11:10:00,236.07,236.24,235.72,235.81,48700.0,203.0267,203.1729,202.7257,202.8031,48700.0
2013-12-11 11:20:00,235.81,235.83,235.5,235.64,50000.0,202.8031,202.8203,202.5365,202.6569,50000.0
2013-12-11 11:30:00,235.59,235.62,235.34,235.49,38900.0,202.6139,202.6397,202.3989,202.5279,38900.0
2013-12-11 11:40:00,235.5,235.67,235.33,235.44,31700.0,202.5365,202.6827,202.3903,202.4849,31700.0
2013-12-11 11:50:00,235.45,235.49,235.13,235.44,47500.0,202.4935,202.5279,202.2183,202.4849,47500.0
2013-12-11 12:00:00,235.46,235.46,235.09,235.15,38300.0,202.5021,202.5021,202.1839,202.2355,38300.0
2013-12-11 12:10:00,235.09,235.19,234.85,234.93,31900.0,202.1839,202.2699,201.9775,202.0463,31900.0
2013-12-11 12:20:00,234.9,234.97,234.6,234.68,20900.0,202.0205,202.0807,201.7625,201.8313,20900.0
2013-12-11 12:30:00,234.63,234.87,234.56,234.8,20400.0,201.7883,201.9947,201.7281,201.9345,20400.0
2013-12-11 12:40:00,234.8,234.85,234.61,234.76,23400.0,201.9345,201.9775,201.7711,201.9001,23400.0
2013-12-11 12:50:00,234.76,234.81,234.68,234.8,16300.0,201.9001,201.9431,201.8313,201.9345,16300.0
2013-12-11 13:00:00,234.75,235.11,234.75,235.04,32900.0,201.8915,202.2011,201.8915,202.1409,32900.0
2013-12-11 13:10:00,235.04,235.15,234.91,234.91,24600.0,202.1409,202.2355,202.0291,202.0291,24600.0
2013-12-11 13:20:00,234.91,234.97,234.72,234.77,24300.0,202.0291,202.0807,201.8657,201.9087,24300.0
2013-12-11 13:30:00,234.72,235.24,234.68,235.18,22700.0,201.8657,202.3129,201.8313,202.2613,22700.0
2013-12-11 13:40:00,235.21,235.4,235.11,235.25,48800.0,202.2871,202.4505,202.2011,202.3215,48800.0
2013-12-11 13:50:00,235.23,235.35,235.13,235.35,44200.0,202.3043,202.4075,202.2183,202.4075,44200.0
2013-12-11 14:00:00,235.35,235.36,235.01,235.03,42800.0,202.4075,202.4161,202.1151,202.1323,42800.0
2013-12-11 14:10:00,235.03,235.05,234.71,234.8,51400.0,202.1323,202.1495,201.8571,201.9345,51400.0
2013-12-11 14:20:00,234.79,234.97,234.73,234.96,20400.0,201.9259,202.0807,201.8743,202.0721,20400.0
2013-12-11 14:30:00,234.94,234.94,234.73,234.79,17700.0,202.0549,202.0549,201.8743,201.9259,17700.0
2013-12-11 14:40:00,234.76,235.0,234.76,234.93,24500.0,201.9001,202.1065,201.9001,202.0463,24500.0
2013-12-11 14:50:00,234.93,234.93,234.6,234.73,25700.0,202.0463,202.0463,201.7625,201.8743,25700.0
2013-12-11 15:00:00,234.73,234.82,234.62,234.75,48600.0,201.8743,201.9517,201.7797,201.8915,48600.0
2013-12-11 15:10:00,234.73,234.76,234.44,234.47,105000.0,201.8743,201.9001,201.6249,201.6507,105000.0
2013-12-11 15:20:00,234.47,234.48,234.23,234.3,118700.0,201.6507,201.6593,201.4443,201.5045,118700.0
2013-12-11 15:30:00,234.29,234.46,234.19,234.21,93400.0,201.4959,201.6421,201.4099,201.4271,93400.0
2013-12-11 15:40:00,234.19,234.29,233.89,234.05,248000.0,201.4099,201.4959,201.1519,201.2895,248000.0
2013-12-11 15:50:00,234.06,234.38,234.01,234.09,242100.0,201.2981,201.5733,201.2551,201.3239,242100.0
2013-12-12 09:30:00,234.13,234.56,233.98,234.37,122700.0,201.3583,201.7281,201.2293,201.5647,122700.0
2013-12-12 09:40:00,234.43,234.43,233.8,233.86,178300.0,201.6163,201.6163,201.0745,201.1261,178300.0
2013-12-12 09:50:00,233.92,234.29,233.82,234.14,70200.0,201.1777,201.4959,201.0917,201.3669,70200.0
2013-12-12 10:00:00,234.09,234.45,234.02,234.29,55700.0,201.3239,201.6335,201.2637,201.4959,55700.0
2013-12-12 10:10:00,234.21,234.23,233.74,233.81,49400.0,201.4271,201.4443,201.0229,201.0831,49400.0
2013-12-12 10:20:00,233.83,234.03,233.76,233.88,65800.0,201.1003,201.2723,201.0401,201.1433,65800.0
2013-12-12 10:30:00,233.92,234.25,233.82,234.19,46700.0,201.1777,201.4615,201.0917,201.4099,46700.0
2013-12-12 10:40:00,234.2,234.43,233.98,234.35,80800.0,201.4185,201.6163,201.2293,201.5475,80800.0
2013-12-12 10:50:00,234.37,234.42,233.99,234.21,61400.0,201.5647,201.6077,201.2379,201.4271,61400.0
2013-12-12 11:00:00,234.22,234.46,234.16,234.44,30500.0,201.4357,201.6421,201.3841,201.6249,30500.0
2013-12-12 11:10:00,234.44,234.51,234.27,234.3,33600.0,201.6249,201.6851,201.4787,201.5045,33600.0
2013-12-12 11:20:00,234.33,234.38,233.97,234.08,22800.0,201.5303,201.5733,201.2207,201.3153,22800.0
2013-12-12 11:30:00,234.08,234.44,234.08,234.42,25600.0,201.3153,201.6249,201.3153,201.6077,25600.0
2013-12-12 11:40:00,234.36,234.44,234.2,234.32,19400.0,201.5561,201.6249,201.4185,201.5217,19400.0
2013-12-12 11:50:00,234.35,234.5,234.34,234.38,24000.0,201.5475,201.6765,201.5389,201.5733,24000.0
2013-12-12 12:00:00,234.35,234.35,234.11,234.14,36200.0,201.5475,201.5475,201.3411,201.3669,36200.0
2013-12-12 12:10:00,234.15,234.3,233.94,233.99,27800.0,201.3755,201.5045,201.1949,201.2379,27800.0
2013-12-12 12:20:00,233.98,234.0,233.53,233.77,43300.0,201.2293,201.2465,200.8423,201.0487,43300.0
2013-12-12 12:30:00,233.76,233.78,233.59,233.75,17300.0,201.0401,201.0573,200.8939,201.0315,17300.0
2013-12-12 12:40:00,233.73,233.86,233.59,233.8,23900.0,201.0143,201.1261,200.8939,201.0745,23900.0
2013-12-12 12:50:00,233.8,233.87,233.68,233.79,31500.0,201.0745,201.1347,200.9713,201.0659,31500.0
2013-12-12 13:00:00,233.8,234.06,233.76,233.99,39000.0,201.0745,201.2981,201.0401,201.2379,39000.0
2013-12-12 13:10:00,233.97,234.08,233.9,234.06,22400.0,201.2207,201.3153,201.1605,201.2981,22400.0
2013-12-12 13:20:00,234.06,234.14,233.93,234.0,14800.0,201.2981,201.3669,201.1863,201.2465,14800.0
2013-12-12 13:30:00,234.01,234.18,233.92,234.13,28300.0,201.2551,201.4013,201.1777,201.3583,28300.0
2013-12-12 13:40:00,234.16,234.25,234.07,234.13,91100.0,201.3841,201.4615,201.3067,201.3583,91100.0
2013-12-12 13:50:00,234.11,234.22,234.06,234.22,17200.0,201.3411,201.4357,201.2981,201.4357,17200.0
2013-12-12 14:00:00,234.24,234.47,234.18,234.42,168700.0,201.4529,201.6507,201.4013,201.6077,168700.0
2013-12-12 14:10:00,234.42,234.57,234.42,234.45,118700.0,201.6077,201.7367,201.6077,201.6335,118700.0
2013-12-12 14:20:00,234.45,234.77,234.45,234.67,40300.0,201.6335,201.9087,201.6335,201.8227,40300.0
2013-12-12 14:30:00,234.67,234.71,234.45,234.56,55000.0,201.8227,201.8571,201.6335,201.7281,55000.0
2013-12-12 14:40:00,234.55,234.63,234.48,234.55,182000.0,201.7195,201.7883,201.6593,201.7195,182000.0
2013-12-12 14:50:00,234.57,235.0,234.51,234.88,47900.0,201.7367,202.1065,201.6851,202.0033,47900.0
2013-12-12 15:00:00,234.87,234.88,234.6,234.74,41500.0,201.9947,202.0033,201.7625,201.8829,41500.0
2013-12-12 15:10:00,234.7,234.81,234.62,234.69,28100.0,201.8485,201.9431,201.7797,201.8399,28100.0
2013-12-12 15:20:00,234.66,234.92,234.62,234.85,29600.0,201.8141,202.0377,201.7797,201.9775,29600.0
2013-12-12 15:30:00,234.83,234.92,234.65,234.65,33600.0,201.9603,202.0377,201.8055,201.8055,33600.0
2013-12-12 15:40:00,234.65,234.72,234.36,234.39,67900.0,201.8055,201.8657,201.5561,201.5819,67900.0
2013-12-12 15:50:00,234.37,234.39,234.01,234.37,179300.0,201.5647,201.5819,201.2551,201.5647,179300.0
2013-12-13 09:30:00,234.79,235.87,234.69,235.6,126600.0,201.9259,202.8547,201.8399,202.6225,126600.0
2013-12-13 09:40:00,235.59,235.63,234.88,235.0,70300.0,202.6139,202.6483,202.0033,202.1065,70300.0
2013-12-13 09:50:00,235.0,235.17,234.51,234.52,93500.0,202.1065,202.2527,201.6851,201.6937,93500.0
2013-12-13 10:00:00,234.61,234.97,234.53,234.77,38500.0,201.7711,202.0807,201.7023,201.9087,38500.0
2013-12-13 10:10:00,234.79,234.89,234.21,234.35,52800.0,201.9259,202.0119,201.4271,201.5475,52800.0
2013-12-13 10:20:00,234.33,234.52,234.16,234.41,39100.0,201.5303,201.6937,201.3841,201.5991,39100.0
2013-12-13 10:30:00,234.44,234.73,234.4,234.66,62400.0,201.6249,201.8743,201.5905,201.8141,62400.0
2013-12-13 10:40:00,234.68,234.69,234.36,234.4,43800.0,201.8313,201.8399,201.5561,201.5905,43800.0
2013-12-13 10:50:00,234.36,234.6,234.32,234.37,43200.0,201.5561,201.7625,201.5217,201.5647,43200.0
2013-12-13 11:00:00,234.36,234.54,233.93,234.1,44700.0,201.5561,201.7109,201.1863,201.3325,44700.0
2013-12-13 11:10:00,234.12,234.67,234.12,234.52,53300.0,201.3497,201.8227,201.3497,201.6937,53300.0
2013-12-13 11:20:00,234.53,234.53,234.15,234.15,58800.0,201.7023,201.7023,201.3755,201.3755,58800.0
2013-12-13 11:30:00,234.1,234.29,233.96,234.28,37500.0,201.3325,201.4959,201.2121,201.4873,37500.0
2013-12-13 11:40:00,234.27,234.52,234.2,234.24,37300.0,201.4787,201.6937,201.4185,201.4529,37300.0
2013-12-13 11:50:00,234.28,234.46,234.22,234.42,46500.0,201.4873,201.6421,201.4357,201.6077,46500.0
2013-12-13 12:00:00,234.41,234.57,234.34,234.45,39100.0,201.5991,201.7367,201.5389,201.6335,39100.0
2013-12-13 12:10:00,234.43,234.71,234.38,234.67,38400.0,201.6163,201.8571,201.5733,201.8227,38400.0
2013-12-13 12:20:00,234.69,234.95,234.68,234.94,53700.0,201.8399,202.0635,201.8313,202.0549,53700.0
2013-12-13 12:30:00,234.96,235.0,234.81,235.0,42800.0,202.0721,202.1065,201.9431,202.1065,42800.0
2013-12-13 12:40:00,234.99,235.0,234.77,234.83,199000.0,202.0979,202.1065,201.9087,201.9603,199000.0
2013-12-13 12:50:00,234.84,234.97,234.81,234.93,111300.0,201.9689,202.0807,201.9431,202.0463,111300.0
2013-12-13 13:00:00,234.95,235.15,234.92,235.02,113900.0,202.0635,202.2355,202.0377,202.1237,113900.0
2013-12-13 13:10:00,235.03,235.03,234.88,234.96,111400.0,202.1323,202.1323,202.0033,202.0721,111400.0
2013-12-13 13:20:00,234.93,235.01,234.83,234.92,48100.0,202.0463,202.1151,201.9603,202.0377,48100.0
2013-12-13 13:30:00,234.9,235.04,234.87,234.95,207600.0,202.0205,202.1409,201.9947,202.0635,207600.0
2013-12-13 13:40:00,234.95,235.06,234.86,235.0,114500.0,202.0635,202.1581,201.9861,202.1065,114500.0
2013-12-13 13:50:00,234.98,235.07,234.8,234.85,51700.0,202.0893,202.1667,201.9345,201.9775,51700.0
2013-12-13 14:00:00,234.86,234.87,234.43,234.51,58700.0,201.9861,201.9947,201.6163,201.6851,58700.0
2013-12-13 14:10:00,234.51,234.54,234.12,234.3,52000.0,201.6851,201.7109,201.3497,201.5045,52000.0
2013-12-13 14:20:00,234.28,234.34,234.09,234.31,38600.0,201.4873,201.5389,201.3239,201.5131,38600.0
2013-12-13 14:30:00,234.32,234.6,234.28,234.57,44300.0,201.5217,201.7625,201.4873,201.7367,44300.0
2013-12-13 14:40:00,234.55,234.78,234.49,234.7,46300.0,201.7195,201.9173,201.6679,201.8485,46300.0
2013-12-13 14:50:00,234.73,234.97,234.66,234.91,64500.0,201.8743,202.0807,201.8141,202.0291,64500.0
2013-12-13 15:00:00,234.92,235.08,234.89,234.98,34200.0,202.0377,202.1753,202.0119,202.0893,34200.0
2013-12-13 15:10:00,234.99,235.07,234.9,235.07,46000.0,202.0979,202.1667,202.0205,202.1667,46000.0
2013-12-13 15:20:00,235.06,235.35,235.06,235.23,69400.0,202.1581,202.4075,202.1581,202.3043,69400.0
2013-12-13 15:30:00,235.22,235.32,234.9,234.92,41000.0,202.2957,202.3817,202.0205,202.0377,41000.0
2013-12-13 15:40:00,234.9,235.14,234.9,235.11,70700.0,202.0205,202.2269,202.0205,202.2011,70700.0
2013-12-13 15:50:00,235.1,235.2,234.96,235.13,215800.0,202.1925,202.2785,202.0721,202.2183,215800.0
2013-12-16 09:30:00,236.1,236.94,235.81,236.81,109700.0,203.0525,203.775,202.8031,203.6632,109700.0
2013-12-16 09:40:00,236.85,237.24,236.56,236.83,53400.0,203.6976,204.033,203.4481,203.6804,53400.0
2013-12-16 09:50:00,236.84,237.14,236.84,236.9,40700.0,203.689,203.947,203.689,203.7406,40700.0
2013-12-16 10:00:00,236.95,237.07,236.7,236.71,30800.0,203.7836,203.8868,203.5685,203.5771,30800.0
2013-12-16 10:10:00,236.73,236.83,236.53,236.62,29200.0,203.5943,203.6804,203.4223,203.4997,29200.0
2013-12-16 10:20:00,236.62,236.66,236.42,236.58,37200.0,203.4997,203.5341,203.3277,203.4653,37200.0
2013-12-16 10:30:00,236.58,236.63,236.16,236.25,92100.0,203.4653,203.5083,203.1041,203.1815,92100.0
2013-12-16 10:40:00,236.28,236.63,236.19,236.54,32500.0,203.2073,203.5083,203.1299,203.4309,32500.0
2013-12-16 10:50:00,236.52,236.62,236.45,236.52,26500.0,203.4137,203.4997,203.3535,203.4137,26500.0
2013-12-16 11:00:00,236.5,236.56,236.18,236.28,20900.0,203.3965,203.4481,203.1213,203.2073,20900.0
2013-12-16 11:10:00,236.23,236.58,236.23,236.33,20700.0,203.1643,203.4653,203.1643,203.2503,20700.0
2013-12-16 11:20:00,236.34,236.62,236.27,236.45,21300.0,203.2589,203.4997,203.1987,203.3535,21300.0
2013-12-16 11:30:00,236.47,236.62,236.32,236.39,14800.0,203.3707,203.4997,203.2417,203.3019,14800.0
2013-12-16 11:40:00,236.41,236.7,236.36,236.55,16100.0,203.3191,203.5685,203.2761,203.4395,16100.0
2013-12-16 11:50:00,236.55,236.68,236.51,236.68,37700.0,203.4395,203.5513,203.4051,203.5513,37700.0
2013-12-16 12:00:00,236.68,236.76,236.44,236.76,21900.0,203.5513,203.6202,203.3449,203.6202,21900.0
2013-12-16 12:10:00,236.74,236.77,236.54,236.57,20800.0,203.603,203.6288,203.4309,203.4567,20800.0
2013-12-16 12:20:00,236.55,236.77,236.53,236.68,10000.0,203.4395,203.6288,203.4223,203.5513,10000.0
2013-12-16 12:30:00,236.73,236.77,236.67,236.7,9300.0,203.5943,203.6288,203.5427,203.5685,9300.0
2013-12-16 12:40:00,236.74,236.84,236.66,236.68,15500.0,203.603,203.689,203.5341,203.5513,15500.0
2013-12-16 12:50:00,236.69,236.83,236.6,236.68,11200.0,203.5599,203.6804,203.4825,203.5513,11200.0
2013-12-16 13:00:00,236.69,236.74,236.38,236.59,18500.0,203.5599,203.603,203.2933,203.4739,18500.0
2013-12-16 13:10:00,236.59,236.65,236.43,236.53,14000.0,203.4739,203.5255,203.3363,203.4223,14000.0
2013-12-16 13:20:00,236.55,236.71,236.36,236.68,18100.0,203.4395,203.5771,203.2761,203.5513,18100.0
2013-12-16 13:30:00,236.69,236.69,236.56,236.65,13300.0,203.5599,203.5599,203.4481,203.5255,13300.0
2013-12-16 13:40:00,236.63,236.76,236.54,236.72,15800.0,203.5083,203.6202,203.4309,203.5857,15800.0
2013-12-16 13:50:00,236.69,236.98,236.67,236.94,25400.0,203.5599,203.8094,203.5427,203.775,25400.0
2013-12-16 14:00:00,236.97,237.2,236.93,237.11,28800.0,203.8008,203.9986,203.7664,203.9212,28800.0
2013-12-16 14:10:00,237.11,237.24,237.08,237.09,17000.0,203.9212,204.033,203.8954,203.904,17000.0
2013-12-16 14:20:00,237.08,237.16,237.02,237.12,14600.0,203.8954,203.9642,203.8438,203.9298,14600.0
2013-12-16 14:30:00,237.11,237.15,236.94,237.05,32200.0,203.9212,203.9556,203.775,203.8696,32200.0
2013-12-16 14:40:00,237.05,237.16,237.03,237.07,19300.0,203.8696,203.9642,203.8524,203.8868,19300.0
2013-12-16 14:50:00,237.02,237.21,237.02,237.16,7800.0,203.8438,204.0072,203.8438,203.9642,7800.0
2013-12-16 15:00:00,237.18,237.2,237.05,237.1,15100.0,203.9814,203.9986,203.8696,203.9126,15100.0
2013-12-16 15:10:00,237.12,237.21,237.04,237.16,24000.0,203.9298,204.0072,203.861,203.9642,24000.0
2013-12-16 15:20:00,237.17,237.17,236.98,237.06,15000.0,203.9728,203.9728,203.8094,203.8782,15000.0
2013-12-16 15:30:00,237.05,237.09,236.95,237.07,30300.0,203.8696,203.904,203.7836,203.8868,30300.0
2013-12-16 15:40:00,237.07,237.2,237.01,237.09,33600.0,203.8868,203.9986,203.8352,203.904,33600.0
2013-12-16 15:50:00,237.08,237.15,236.78,236.93,112400.0,203.8954,203.9556,203.6374,203.7664,112400.0
2013-12-17 09:30:00,236.92,236.98,236.12,236.15,35300.0,203.7578,203.8094,203.0697,203.0955,35300.0
2013-12-17 09:40:00,236.19,236.38,235.93,236.27,67100.0,203.1299,203.2933,202.9063,203.1987,67100.0
2013-12-17 09:50:00,236.24,236.78,235.99,236.68,64900.0,203.1729,203.6374,202.9579,203.5513,64900.0
2013-12-17 10:00:00,236.7,236.84,236.47,236.54,25800.0,203.5685,203.689,203.3707,203.4309,25800.0
2013-12-17 10:10:00,236.59,236.9,236.29,236.41,31200.0,203.4739,203.7406,203.2159,203.3191,31200.0
2013-12-17 10:20:00,236.36,236.49,236.3,236.3,24200.0,203.2761,203.3879,203.2245,203.2245,24200.0
2013-12-17 10:30:00,236.29,236.64,236.08,236.64,67000.0,203.2159,203.5169,203.0353,203.5169,67000.0
2013-12-17 10:40:00,236.61,236.63,235.98,236.04,23500.0,203.4911,203.5083,202.9493,203.0009,23500.0
2013-12-17 10:50:00,236.04,236.04,235.79,235.95,24600.0,203.0009,203.0009,202.7859,202.9235,24600.0
2013-12-17 11:00:00,235.94,235.96,235.66,235.86,28000.0,202.9149,202.9321,202.6741,202.8461,28000.0
2013-12-17 11:10:00,235.83,235.98,235.72,235.81,20800.0,202.8203,202.9493,202.7257,202.8031,20800.0
2013-12-17 11:20:00,235.82,235.86,235.44,235.44,32100.0,202.8117,202.8461,202.4849,202.4849,32100.0
2013-12-17 11:30:00,235.46,235.78,235.46,235.74,24700.0,202.5021,202.7773,202.5021,202.7429,24700.0
2013-12-17 11:40:00,235.76,235.99,235.66,235.92,35200.0,202.7601,202.9579,202.6741,202.8977,35200.0
2013-12-17 11:50:00,235.99,236.05,235.81,235.83,18600.0,202.9579,203.0095,202.8031,202.8203,18600.0
2013-12-17 12:00:00,235.81,236.01,235.81,236.0,14200.0,202.8031,202.9751,202.8031,202.9665,14200.0
2013-12-17 12:10:00,235.92,236.11,235.83,236.05,21500.0,202.8977,203.0611,202.8203,203.0095,21500.0
2013-12-17 12:20:00,236.06,236.15,235.97,236.06,16200.0,203.0181,203.0955,202.9407,203.0181,16200.0
2013-12-17 12:30:00,236.07,236.18,236.0,236.09,9900.0,203.0267,203.1213,202.9665,203.0439,9900.0
2013-12-17 12:40:00,236.09,236.34,236.07,236.32,20900.0,203.0439,203.2589,203.0267,203.2417,20900.0
2013-12-17 12:50:00,236.33,236.47,236.33,236.44,11300.0,203.2503,203.3707,203.2503,203.3449,11300.0
2013-12-17 13:00:00,236.45,236.55,236.41,236.45,10500.0,203.3535,203.4395,203.3191,203.3535,10500.0
2013-12-17 13:10:00,236.46,236.72,236.45,236.72,24400.0,203.3621,203.5857,203.3535,203.5857,24400.0
2013-12-17 13:20:00,236.72,236.77,236.54,236.69,42300.0,203.5857,203.6288,203.4309,203.5599,42300.0
2013-12-17 13:30:00,236.69,236.77,236.63,236.71,20800.0,203.5599,203.6288,203.5083,203.5771,20800.0
2013-12-17 13:40:00,236.72,236.78,236.52,236.59,22600.0,203.5857,203.6374,203.4137,203.4739,22600.0
2013-12-17 13:50:00,236.56,236.66,236.52,236.61,16400.0,203.4481,203.5341,203.4137,203.4911,16400.0
2013-12-17 14:00:00,236.64,236.98,236.61,236.98,21500.0,203.5169,203.8094,203.4911,203.8094,21500.0
2013-12-17 14:10:00,236.99,237.18,236.95,236.95,37400.0,203.818,203.9814,203.7836,203.7836,37400.0
2013-12-17 14:20:00,237.0,237.2,237.0,237.1,17700.0,203.8266,203.9986,203.8266,203.9126,17700.0
2013-12-17 14:30:00,237.11,237.12,236.76,236.76,30400.0,203.9212,203.9298,203.6202,203.6202,30400.0
2013-12-17 14:40:00,236.77,236.94,236.72,236.94,24500.0,203.6288,203.775,203.5857,203.775,24500.0
2013-12-17 14:50:00,236.92,236.93,236.76,236.91,15300.0,203.7578,203.7664,203.6202,203.7492,15300.0
2013-12-17 15:00:00,236.86,237.02,236.85,236.97,45900.0,203.7062,203.8438,203.6976,203.8008,45900.0
2013-12-17 15:10:00,236.98,237.08,236.96,237.04,23000.0,203.8094,203.8954,203.7922,203.861,23000.0
2013-12-17 15:20:00,237.04,237.11,237.0,237.09,18700.0,203.861,203.9212,203.8266,203.904,18700.0
2013-12-17 15:30:00,237.07,237.19,236.93,237.05,38300.0,203.8868,203.99,203.7664,203.8696,38300.0
2013-12-17 15:40:00,237.06,237.06,236.85,236.89,49900.0,203.8782,203.8782,203.6976,203.732,49900.0
2013-12-17 15:50:00,236.9,236.97,236.78,236.79,73500.0,203.7406,203.8008,203.6374,203.646,73500.0
2013-12-18 09:30:00,237.26,237.6,236.99,237.3,61700.0,204.0502,204.3426,203.818,204.0846,61700.0
2013-12-18 09:40:00,237.29,237.59,237.15,237.54,50300.0,204.076,204.334,203.9556,204.291,50300.0
2013-12-18 09:50:00,237.57,237.58,236.93,237.16,40900.0,204.3168,204.3254,203.7664,203.9642,40900.0
2013-12-18 10:00:00,237.13,237.39,236.93,237.39,31700.0,203.9384,204.162,203.7664,204.162,31700.0
2013-12-18 10:10:00,237.42,237.45,237.16,237.16,22300.0,204.1878,204.2136,203.9642,203.9642,22300.0
2013-12-18 10:20:00,237.14,237.22,237.02,237.19,18500.0,203.947,204.0158,203.8438,203.99,18500.0
2013-12-18 10:30:00,237.2,237.46,237.12,237.34,23700.0,203.9986,204.2222,203.9298,204.119,23700.0
2013-12-18 10:40:00,237.37,237.4,236.91,237.02,48300.0,204.1448,204.1706,203.7492,203.8438,48300.0
2013-12-18 10:50:00,236.97,237.02,236.63,236.9,28000.0,203.8008,203.8438,203.5083,203.7406,28000.0
2013-12-18 11:00:00,236.91,237.08,236.89,237.02,20100.0,203.7492,203.8954,203.732,203.8438,20100.0
2013-12-18 11:10:00,237.07,237.09,236.84,236.86,21300.0,203.8868,203.904,203.689,203.7062,21300.0
2013-12-18 11:20:00,236.88,236.9,236.73,236.73,19600.0,203.7234,203.7406,203.5943,203.5943,19600.0
2013-12-18 11:30:00,236.7,236.78,236.54,236.62,36400.0,203.5685,203.6374,203.4309,203.4997,36400.0
2013-12-18 11:40:00,236.57,236.59,236.09,236.13,30200.0,203.4567,203.4739,203.0439,203.0783,30200.0
2013-12-18 11:50:00,236.13,236.35,236.04,236.31,35800.0,203.0783,203.2675,203.0009,203.2331,35800.0
2013-12-18 12:00:00,236.3,236.39,236.21,236.28,34300.0,203.2245,203.3019,203.1471,203.2073,34300.0
2013-12-18 12:10:00,236.32,236.52,236.31,236.47,33400.0,203.2417,203.4137,203.2331,203.3707,33400.0
2013-12-18 12:20:00,236.45,236.58,236.41,236.57,26300.0,203.3535,203.4653,203.3191,203.4567,26300.0
2013-12-18 12:30:00,236.56,236.62,236.41,236.44,25400.0,203.4481,203.4997,203.3191,203.3449,25400.0
2013-12-18 12:40:00,236.42,236.52,236.29,236.29,30300.0,203.3277,203.4137,203.2159,203.2159,30300.0
2013-12-18 12:50:00,236.31,236.42,236.22,236.27,28700.0,203.2331,203.3277,203.1557,203.1987,28700.0
2013-12-18 13:00:00,236.27,236.28,235.94,236.07,46200.0,203.1987,203.2073,202.9149,203.0267,46200.0
2013-12-18 13:10:00,236.11,236.11,235.65,235.86,36400.0,203.0611,203.0611,202.6655,202.8461,36400.0
2013-12-18 13:20:00,235.86,236.04,235.78,236.0,36600.0,202.8461,203.0009,202.7773,202.9665,36600.0
2013-12-18 13:30:00,235.98,236.04,235.78,235.9,54200.0,202.9493,203.0009,202.7773,202.8805,54200.0
2013-12-18 13:40:00,235.9,235.96,235.82,235.87,65400.0,202.8805,202.9321,202.8117,202.8547,65400.0
2013-12-18 13:50:00,235.87,236.41,235.81,236.05,127900.0,202.8547,203.3191,202.8031,203.0095,127900.0
2013-12-18 14:00:00,236.1,238.51,234.91,238.19,65700.0,203.0525,205.1252,202.0291,204.85,65700.0
2013-12-18 14:10:00,238.2,238.23,237.29,237.64,195000.0,204.8586,204.8844,204.076,204.377,195000.0
2013-12-18 14:20:00,237.65,238.17,237.55,237.91,233100.0,204.3856,204.8328,204.2996,204.6092,233100.0
2013-12-18 14:30:00,237.94,238.95,237.87,238.89,495500.0,204.635,205.5036,204.5748,205.452,495500.0
2013-12-18 14:40:00,238.98,239.0,238.4,238.4,244900.0,205.5294,205.5466,205.0306,205.0306,244900.0
2013-12-18 14:50:00,238.43,238.72,238.24,238.6,146000.0,205.0564,205.3058,204.893,205.2026,146000.0
2013-12-18 15:00:00,238.62,238.71,238.45,238.58,21100.0,205.2198,205.2972,205.0736,205.1854,21100.0
2013-12-18 15:10:00,238.62,239.2,238.62,239.15,68900.0,205.2198,205.7186,205.2198,205.6756,68900.0
2013-12-18 15:20:00,239.17,239.34,238.77,239.02,43900.0,205.6928,205.839,205.3488,205.5638,43900.0
2013-12-18 15:30:00,239.03,239.43,238.92,239.41,57800.0,205.5724,205.9164,205.4778,205.8992,57800.0
2013-12-18 15:40:00,239.42,239.64,239.2,239.23,75300.0,205.9078,206.097,205.7186,205.7444,75300.0
2013-12-18 15:50:00,239.26,239.73,239.2,239.72,176100.0,205.7702,206.1744,205.7186,206.1658,176100.0
2013-12-19 09:30:00,239.2,239.31,238.71,238.72,427800.0,205.7186,205.8132,205.2972,205.3058,427800.0
2013-12-19 09:40:00,238.73,238.85,238.3,238.38,76500.0,205.3144,205.4176,204.9446,205.0134,76500.0
2013-12-19 09:50:00,238.37,238.57,238.1,238.42,28000.0,205.0048,205.1768,204.7726,205.0478,28000.0
2013-12-19 10:00:00,238.4,238.6,237.97,238.07,34900.0,205.0306,205.2026,204.6608,204.7468,34900.0
2013-12-19 10:10:00,238.07,238.17,237.73,238.08,41600.0,204.7468,204.8328,204.4544,204.7554,41600.0
2013-12-19 10:20:00,238.07,238.24,238.01,238.23,18100.0,204.7468,204.893,204.6952,204.8844,18100.0
2013-12-19 10:30:00,238.23,238.35,238.09,238.14,43400.0,204.8844,204.9876,204.764,204.807,43400.0
2013-12-19 10:40:00,238.16,238.35,238.06,238.23,42300.0,204.8242,204.9876,204.7382,204.8844,42300.0
2013-12-19 10:50:00,238.23,238.3,238.06,238.08,21400.0,204.8844,204.9446,204.7382,204.7554,21400.0
2013-12-19 11:00:00,238.12,238.14,237.98,238.14,30200.0,204.7898,204.807,204.6694,204.807,30200.0
2013-12-19 11:10:00,238.16,238.24,238.08,238.13,23000.0,204.8242,204.893,204.7554,204.7984,23000.0
2013-12-19 11:20:00,238.16,238.18,237.83,238.0,35800.0,204.8242,204.8414,204.5404,204.6866,35800.0
2013-12-19 11:30:00,237.95,238.06,237.93,237.98,43200.0,204.6436,204.7382,204.6264,204.6694,43200.0
2013-12-19 11:40:00,237.99,238.04,237.83,237.94,30400.0,204.678,204.721,204.5404,204.635,30400.0
2013-12-19 11:50:00,237.93,238.07,237.89,237.92,23300.0,204.6264,204.7468,204.592,204.6178,23300.0
2013-12-19 12:00:00,237.92,237.92,237.48,237.59,27800.0,204.6178,204.6178,204.2394,204.334,27800.0
2013-12-19 12:10:00,237.58,237.7,237.55,237.64,25700.0,204.3254,204.4286,204.2996,204.377,25700.0
2013-12-19 12:20:00,237.67,237.87,237.64,237.75,25500.0,204.4028,204.5748,204.377,204.4716,25500.0
2013-12-19 12:30:00,237.74,237.82,237.71,237.77,34200.0,204.463,204.5318,204.4372,204.4888,34200.0
2013-12-19 12:40:00,237.77,237.9,237.77,237.82,21000.0,204.4888,204.6006,204.4888,204.5318,21000.0
2013-12-19 12:50:00,237.84,237.88,237.76,237.82,23600.0,204.549,204.5834,204.4802,204.5318,23600.0
2013-12-19 13:00:00,237.82,237.93,237.67,237.93,17700.0,204.5318,204.6264,204.4028,204.6264,17700.0
2013-12-19 13:10:00,237.92,238.19,237.92,238.15,36300.0,204.6178,204.85,204.6178,204.8156,36300.0
2013-12-19 13:20:00,238.18,238.2,238.11,238.15,16400.0,204.8414,204.8586,204.7812,204.8156,16400.0
2013-12-19 13:30:00,238.13,238.15,238.04,238.07,22200.0,204.7984,204.8156,204.721,204.7468,22200.0
2013-12-19 13:40:00,238.1,238.19,237.97,238.01,33500.0,204.7726,204.85,204.6608,204.6952,33500.0
2013-12-19 13:50:00,238.01,238.1,238.0,238.06,28800.0,204.6952,204.7726,204.6866,204.7382,28800.0
2013-12-19 14:00:00,238.03,238.12,238.0,238.02,23100.0,204.7124,204.7898,204.6866,204.7038,23100.0
2013-12-19 14:10:00,238.03,238.06,237.92,238.0,24700.0,204.7124,204.7382,204.6178,204.6866,24700.0
2013-12-19 14:20:00,237.96,238.05,237.77,237.81,123100.0,204.6522,204.7296,204.4888,204.5232,123100.0
2013-12-19 14:30:00,237.78,237.93,237.73,237.82,19900.0,204.4974,204.6264,204.4544,204.5318,19900.0
2013-12-19 14:40:00,237.82,237.9,237.71,237.72,45700.0,204.5318,204.6006,204.4372,204.4458,45700.0
2013-12-19 14:50:00,237.72,237.79,237.58,237.79,37500.0,204.4458,204.506,204.3254,204.506,37500.0
2013-12-19 15:00:00,237.75,238.0,237.74,237.89,42500.0,204.4716,204.6866,204.463,204.592,42500.0
2013-12-19 15:10:00,237.89,238.15,237.87,238.15,53700.0,204.592,204.8156,204.5748,204.8156,53700.0
2013-12-19 15:20:00,238.12,238.18,237.94,237.98,47000.0,204.7898,204.8414,204.635,204.6694,47000.0
2013-12-19 15:30:00,237.99,238.08,237.87,238.04,52500.0,204.678,204.7554,204.5748,204.721,52500.0
2013-12-19 15:40:00,238.06,238.15,237.67,237.67,132000.0,204.7382,204.8156,204.4028,204.4028,132000.0
2013-12-19 15:50:00,237.68,237.89,237.63,237.71,245300.0,204.4114,204.592,204.3684,204.4372,245300.0
2013-12-20 09:30:00,237.03,237.92,237.03,237.57,173400.0,204.4564,205.224,204.4564,204.9221,173400.0
2013-12-20 09:40:00,237.57,238.11,237.56,237.98,63700.0,204.9221,205.3879,204.9135,205.2758,63700.0
2013-12-20 09:50:00,237.96,238.09,237.87,237.93,31200.0,205.2585,205.3707,205.1809,205.2327,31200.0
2013-12-20 10:00:00,238.01,238.23,237.78,238.12,53100.0,205.3017,205.4914,205.1033,205.3966,53100.0
2013-12-20 10:10:00,238.09,238.21,238.0,238.09,118400.0,205.3707,205.4742,205.2931,205.3707,118400.0
2013-12-20 10:20:00,238.1,238.21,238.02,238.16,117700.0,205.3793,205.4742,205.3103,205.4311,117700.0
2013-12-20 10:30:00,238.14,238.3,238.12,238.21,176400.0,205.4138,205.5518,205.3966,205.4742,176400.0
2013-12-20 10:40:00,238.22,238.43,238.16,238.36,113300.0,205.4828,205.664,205.4311,205.6036,113300.0
2013-12-20 10:50:00,238.36,238.49,238.1,238.17,172700.0,205.6036,205.7157,205.3793,205.4397,172700.0
2013-12-20 11:00:00,238.11,238.34,238.05,238.3,116100.0,205.3879,205.5863,205.3362,205.5518,116100.0
2013-12-20 11:10:00,238.3,238.45,238.28,238.4,88400.0,205.5518,205.6812,205.5346,205.6381,88400.0
2013-12-20 11:20:00,238.39,238.68,238.38,238.51,111500.0,205.6295,205.8796,205.6208,205.733,111500.0
2013-12-20 11:30:00,238.51,238.9,238.51,238.9,78200.0,205.733,206.0694,205.733,206.0694,78200.0
2013-12-20 11:40:00,238.9,239.05,238.88,238.97,102500.0,206.0694,206.1988,206.0521,206.1298,102500.0
2013-12-20 11:50:00,238.97,239.1,238.97,239.09,73100.0,206.1298,206.2419,206.1298,206.2333,73100.0
2013-12-20 12:00:00,239.1,239.14,239.0,239.07,26300.0,206.2419,206.2764,206.1556,206.216,26300.0
2013-12-20 12:10:00,239.06,239.13,238.98,239.05,17800.0,206.2074,206.2678,206.1384,206.1988,17800.0
2013-12-20 12:20:00,239.01,239.33,239.0,239.26,26300.0,206.1643,206.4403,206.1556,206.3799,26300.0
2013-12-20 12:30:00,239.29,239.33,239.21,239.31,38700.0,206.4058,206.4403,206.3368,206.423,38700.0
2013-12-20 12:40:00,239.31,239.31,239.03,239.14,67800.0,206.423,206.423,206.1815,206.2764,67800.0
2013-12-20 12:50:00,239.16,239.35,239.16,239.24,41800.0,206.2936,206.4575,206.2936,206.3626,41800.0
2013-12-20 13:00:00,239.25,239.33,239.22,239.28,67400.0,206.3713,206.4403,206.3454,206.3971,67400.0
2013-12-20 13:10:00,239.29,239.36,239.2,239.35,55600.0,206.4058,206.4662,206.3281,206.4575,55600.0
2013-12-20 13:20:00,239.34,239.46,239.3,239.34,58400.0,206.4489,206.5524,206.4144,206.4489,58400.0
2013-12-20 13:30:00,239.34,239.41,239.26,239.38,108300.0,206.4489,206.5093,206.3799,206.4834,108300.0
2013-12-20 13:40:00,239.38,239.43,239.28,239.4,76900.0,206.4834,206.5265,206.3971,206.5007,76900.0
2013-12-20 13:50:00,239.4,239.66,239.35,239.65,108200.0,206.5007,206.7249,206.4575,206.7163,108200.0
2013-12-20 14:00:00,239.66,239.76,239.53,239.71,88300.0,206.7249,206.8112,206.6128,206.7681,88300.0
2013-12-20 14:10:00,239.71,239.85,239.63,239.84,28100.0,206.7681,206.8888,206.6991,206.8802,28100.0
2013-12-20 14:20:00,239.84,239.86,239.7,239.77,22700.0,206.8802,206.8974,206.7594,206.8198,22700.0
2013-12-20 14:30:00,239.81,239.88,239.71,239.71,24200.0,206.8543,206.9147,206.7681,206.7681,24200.0
2013-12-20 14:40:00,239.74,239.85,239.67,239.81,14300.0,206.7939,206.8888,206.7336,206.8543,14300.0
2013-12-20 14:50:00,239.81,239.81,239.65,239.71,24300.0,206.8543,206.8543,206.7163,206.7681,24300.0
2013-12-20 15:00:00,239.7,239.74,239.58,239.7,33300.0,206.7594,206.7939,206.6559,206.7594,33300.0
2013-12-20 15:10:00,239.68,239.82,239.66,239.69,42900.0,206.7422,206.8629,206.7249,206.7508,42900.0
2013-12-20 15:20:00,239.68,239.7,239.55,239.58,50400.0,206.7422,206.7594,206.63,206.6559,50400.0
2013-12-20 15:30:00,239.59,239.7,239.52,239.7,68600.0,206.6645,206.7594,206.6042,206.7594,68600.0
2013-12-20 15:40:00,239.68,239.77,239.57,239.61,60400.0,206.7422,206.8198,206.6473,206.6818,60400.0
2013-12-20 15:50:00,239.61,239.77,239.54,239.67,428200.0,206.6818,206.8198,206.6214,206.7336,428200.0
2013-12-23 09:30:00,240.73,241.22,240.68,240.82,110000.0,207.6479,208.0705,207.6048,207.7255,110000.0
2013-12-23 09:40:00,240.81,241.26,240.71,240.98,53200.0,207.7169,208.105,207.6306,207.8635,53200.0
2013-12-23 09:50:00,240.98,241.01,240.71,240.79,29600.0,207.8635,207.8894,207.6306,207.6996,29600.0
2013-12-23 10:00:00,240.73,240.99,240.56,240.91,30900.0,207.6479,207.8722,207.5012,207.8031,30900.0
2013-12-23 10:10:00,240.9,241.12,240.87,241.06,77900.0,207.7945,207.9843,207.7686,207.9325,77900.0
2013-12-23 10:20:00,241.08,241.3,240.92,241.13,57800.0,207.9498,208.1396,207.8118,207.9929,57800.0
2013-12-23 10:30:00,241.14,241.23,240.91,240.97,40300.0,208.0015,208.0792,207.8031,207.8549,40300.0
2013-12-23 10:40:00,241.0,241.21,240.95,240.96,17700.0,207.8808,208.0619,207.8377,207.8463,17700.0
2013-12-23 10:50:00,240.94,241.09,240.93,241.06,19800.0,207.829,207.9584,207.8204,207.9325,19800.0
2013-12-23 11:00:00,241.04,241.21,240.99,241.08,9400.0,207.9153,208.0619,207.8722,207.9498,9400.0
2013-12-23 11:10:00,241.05,241.21,241.05,241.21,15100.0,207.9239,208.0619,207.9239,208.0619,15100.0
2013-12-23 11:20:00,241.19,241.21,241.05,241.08,14500.0,208.0447,208.0619,207.9239,207.9498,14500.0
2013-12-23 11:30:00,241.16,241.25,241.11,241.22,14700.0,208.0188,208.0964,207.9757,208.0705,14700.0
2013-12-23 11:40:00,241.21,241.5,241.2,241.33,45900.0,208.0619,208.3121,208.0533,208.1654,45900.0
2013-12-23 11:50:00,241.31,241.38,241.29,241.34,10400.0,208.1482,208.2086,208.1309,208.1741,10400.0
2013-12-23 12:00:00,241.37,241.37,241.26,241.29,8400.0,208.1999,208.1999,208.105,208.1309,8400.0
2013-12-23 12:10:00,241.28,241.43,241.25,241.39,15200.0,208.1223,208.2517,208.0964,208.2172,15200.0
2013-12-23 12:20:00,241.35,241.48,241.32,241.46,9600.0,208.1827,208.2948,208.1568,208.2776,9600.0
2013-12-23 12:30:00,241.46,241.52,241.34,241.48,16900.0,208.2776,208.3293,208.1741,208.2948,16900.0
2013-12-23 12:40:00,241.48,241.54,241.4,241.43,16100.0,208.2948,208.3466,208.2258,208.2517,16100.0
2013-12-23 12:50:00,241.43,241.58,241.37,241.38,20500.0,208.2517,208.3811,208.1999,208.2086,20500.0
2013-12-23 13:00:00,241.37,241.46,241.35,241.37,18800.0,208.1999,208.2776,208.1827,208.1999,18800.0
2013-12-23 13:10:00,241.35,241.46,241.3,241.33,17400.0,208.1827,208.2776,208.1396,208.1654,17400.0
2013-12-23 13:20:00,241.33,241.4,241.27,241.4,22600.0,208.1654,208.2258,208.1137,208.2258,22600.0
2013-12-23 13:30:00,241.4,241.52,241.29,241.29,17700.0,208.2258,208.3293,208.1309,208.1309,17700.0
2013-12-23 13:40:00,241.29,241.32,241.03,241.14,65200.0,208.1309,208.1568,207.9067,208.0015,65200.0
2013-12-23 13:50:00,241.14,241.21,241.0,241.21,30300.0,208.0015,208.0619,207.8808,208.0619,30300.0
2013-12-23 14:00:00,241.21,241.23,241.13,241.14,59000.0,208.0619,208.0792,207.9929,208.0015,59000.0
2013-12-23 14:10:00,241.18,241.37,241.11,241.18,60800.0,208.036,208.1999,207.9757,208.036,60800.0
2013-12-23 14:20:00,241.22,241.31,241.12,241.16,35900.0,208.0705,208.1482,207.9843,208.0188,35900.0
2013-12-23 14:30:00,241.14,241.27,241.1,241.22,70800.0,208.0015,208.1137,207.967,208.0705,70800.0
2013-12-23 14:40:00,241.22,241.27,241.12,241.2,22500.0,208.0705,208.1137,207.9843,208.0533,22500.0
2013-12-23 14:50:00,241.22,241.24,241.13,241.2,43100.0,208.0705,208.0878,207.9929,208.0533,43100.0
2013-12-23 15:00:00,241.21,241.33,241.16,241.2,29200.0,208.0619,208.1654,208.0188,208.0533,29200.0
2013-12-23 15:10:00,241.18,241.39,241.18,241.37,66000.0,208.036,208.2172,208.036,208.1999,66000.0
2013-12-23 15:20:00,241.39,241.43,241.27,241.4,54500.0,208.2172,208.2517,208.1137,208.2258,54500.0
2013-12-23 15:30:00,241.41,241.51,241.4,241.5,63800.0,208.2344,208.3207,208.2258,208.3121,63800.0
2013-12-23 15:40:00,241.5,241.51,241.28,241.42,76200.0,208.3121,208.3207,208.1223,208.2431,76200.0
2013-12-23 15:50:00,241.41,241.71,241.31,241.61,315400.0,208.2344,208.4932,208.1482,208.407,315400.0
2013-12-24 09:30:00,241.97,242.2,241.75,242.04,122500.0,208.7175,208.9159,208.5277,208.7779,122500.0
2013-12-24 09:40:00,242.06,242.34,242.03,242.31,45100.0,208.7951,209.0366,208.7692,209.0108,45100.0
2013-12-24 09:50:00,242.29,242.29,242.14,242.17,27500.0,208.9935,208.9935,208.8641,208.89,27500.0
2013-12-24 10:00:00,242.18,242.39,242.06,242.31,27600.0,208.8986,209.0798,208.7951,209.0108,27600.0
2013-12-24 10:10:00,242.32,242.46,242.24,242.42,25400.0,209.0194,209.1401,208.9504,209.1056,25400.0
2013-12-24 10:20:00,242.45,242.67,242.41,242.65,27600.0,209.1315,209.3213,209.097,209.304,27600.0
2013-12-24 10:30:00,242.64,242.75,242.59,242.62,20700.0,209.2954,209.3903,209.2523,209.2782,20700.0
2013-12-24 10:40:00,242.65,242.65,242.4,242.43,41200.0,209.304,209.304,209.0884,209.1143,41200.0
2013-12-24 10:50:00,242.41,242.72,242.36,242.7,30000.0,209.097,209.3644,209.0539,209.3472,30000.0
2013-12-24 11:00:00,242.68,242.7,242.45,242.49,13200.0,209.3299,209.3472,209.1315,209.166,13200.0
2013-12-24 11:10:00,242.49,242.69,242.44,242.69,23300.0,209.166,209.3385,209.1229,209.3385,23300.0
2013-12-24 11:20:00,242.7,242.72,242.65,242.66,13200.0,209.3472,209.3644,209.304,209.3127,13200.0
2013-12-24 11:30:00,242.66,242.75,242.64,242.68,17000.0,209.3127,209.3903,209.2954,209.3299,17000.0
2013-12-24 11:40:00,242.66,242.68,242.55,242.59,32500.0,209.3127,209.3299,209.2178,209.2523,32500.0
2013-12-24 11:50:00,242.62,242.73,242.53,242.66,38600.0,209.2782,209.373,209.2005,209.3127,38600.0
2013-12-24 12:00:00,242.68,242.71,242.59,242.6,18100.0,209.3299,209.3558,209.2523,209.2609,18100.0
2013-12-24 12:10:00,242.6,242.61,242.41,242.51,24300.0,209.2609,209.2695,209.097,209.1833,24300.0
2013-12-24 12:20:00,242.51,242.51,242.38,242.48,44800.0,209.1833,209.1833,209.0711,209.1574,44800.0
2013-12-24 12:30:00,242.43,242.51,242.38,242.48,14500.0,209.1143,209.1833,209.0711,209.1574,14500.0
2013-12-24 12:40:00,242.52,242.58,242.4,242.4,35200.0,209.1919,209.2436,209.0884,209.0884,35200.0
2013-12-24 12:50:00,242.43,242.71,242.34,242.61,115600.0,209.1143,209.3558,209.0366,209.2695,115600.0
2013-12-26 09:30:00,243.53,243.75,243.27,243.56,109700.0,210.0631,210.2529,209.8388,210.089,109700.0
2013-12-26 09:40:00,243.68,243.96,243.61,243.67,80900.0,210.1925,210.434,210.1321,210.1839,80900.0
2013-12-26 09:50:00,243.7,243.83,243.26,243.29,47500.0,210.2097,210.3219,209.8302,209.8561,47500.0
2013-12-26 10:00:00,243.29,243.6,243.25,243.43,22800.0,209.8561,210.1235,209.8216,209.9768,22800.0
2013-12-26 10:10:00,243.43,243.54,243.3,243.45,58600.0,209.9768,210.0717,209.8647,209.9941,58600.0
2013-12-26 10:20:00,243.45,243.66,243.38,243.47,34600.0,209.9941,210.1752,209.9337,210.0113,34600.0
2013-12-26 10:30:00,243.48,243.49,243.22,243.22,55500.0,210.02,210.0286,209.7957,209.7957,55500.0
2013-12-26 10:40:00,243.23,243.3,242.85,242.93,34600.0,209.8043,209.8647,209.4765,209.5456,34600.0
2013-12-26 10:50:00,242.88,243.07,242.84,243.01,16600.0,209.5024,209.6663,209.4679,209.6146,16600.0
2013-12-26 11:00:00,242.99,243.01,242.89,242.97,14000.0,209.5973,209.6146,209.511,209.5801,14000.0
2013-12-26 11:10:00,242.97,243.11,242.94,243.0,14100.0,209.5801,209.7008,209.5542,209.6059,14100.0
2013-12-26 11:20:00,243.01,243.04,242.9,243.0,37800.0,209.6146,209.6404,209.5197,209.6059,37800.0
2013-12-26 11:30:00,242.97,243.1,242.97,242.98,65000.0,209.5801,209.6922,209.5801,209.5887,65000.0
2013-12-26 11:40:00,242.98,242.99,242.77,242.83,17300.0,209.5887,209.5973,209.4075,209.4593,17300.0
2013-12-26 11:50:00,242.86,242.87,242.71,242.75,9400.0,209.4852,209.4938,209.3558,209.3903,9400.0
2013-12-26 12:00:00,242.75,242.78,242.63,242.67,11000.0,209.3903,209.4162,209.2868,209.3213,11000.0
2013-12-26 12:10:00,242.67,242.67,242.51,242.54,19500.0,209.3213,209.3213,209.1833,209.2091,19500.0
2013-12-26 12:20:00,242.53,242.69,242.49,242.66,16200.0,209.2005,209.3385,209.166,209.3127,16200.0
2013-12-26 12:30:00,242.66,242.79,242.64,242.73,13600.0,209.3127,209.4248,209.2954,209.373,13600.0
2013-12-26 12:40:00,242.75,242.96,242.73,242.89,14500.0,209.3903,209.5714,209.373,209.511,14500.0
2013-12-26 12:50:00,242.93,242.93,242.83,242.86,10300.0,209.5456,209.5456,209.4593,209.4852,10300.0
2013-12-26 13:00:00,242.86,242.87,242.8,242.84,11100.0,209.4852,209.4938,209.4334,209.4679,11100.0
2013-12-26 13:10:00,242.85,242.98,242.85,242.9,42400.0,209.4765,209.5887,209.4765,209.5197,42400.0
2013-12-26 13:20:00,242.86,242.91,242.84,242.9,42400.0,209.4852,209.5283,209.4679,209.5197,42400.0
2013-12-26 13:30:00,242.89,242.93,242.82,242.86,38000.0,209.511,209.5456,209.4507,209.4852,38000.0
2013-12-26 13:40:00,242.86,242.88,242.78,242.79,30800.0,209.4852,209.5024,209.4162,209.4248,30800.0
2013-12-26 13:50:00,242.83,243.0,242.81,242.99,22500.0,209.4593,209.6059,209.442,209.5973,22500.0
2013-12-26 14:00:00,242.97,243.04,242.88,242.91,30700.0,209.5801,209.6404,209.5024,209.5283,30700.0
2013-12-26 14:10:00,242.91,242.96,242.81,242.81,32400.0,209.5283,209.5714,209.442,209.442,32400.0
2013-12-26 14:20:00,242.85,242.95,242.81,242.93,8600.0,209.4765,209.5628,209.442,209.5456,8600.0
2013-12-26 14:30:00,242.92,243.0,242.88,242.91,10300.0,209.5369,209.6059,209.5024,209.5283,10300.0
2013-12-26 14:40:00,242.88,242.9,242.66,242.72,15600.0,209.5024,209.5197,209.3127,209.3644,15600.0
2013-12-26 14:50:00,242.73,242.89,242.72,242.84,18500.0,209.373,209.511,209.3644,209.4679,18500.0
2013-12-26 15:00:00,242.82,242.98,242.8,242.92,6900.0,209.4507,209.5887,209.4334,209.5369,6900.0
2013-12-26 15:10:00,242.93,243.04,242.9,243.04,28100.0,209.5456,209.6404,209.5197,209.6404,28100.0
2013-12-26 15:20:00,243.04,243.05,242.9,242.96,13900.0,209.6404,209.6491,209.5197,209.5714,13900.0
2013-12-26 15:30:00,243.01,243.04,242.91,242.95,15200.0,209.6146,209.6404,209.5283,209.5628,15200.0
2013-12-26 15:40:00,242.96,243.05,242.78,242.8,35900.0,209.5714,209.6491,209.4162,209.4334,35900.0
2013-12-26 15:50:00,242.82,242.9,242.61,242.71,174500.0,209.4507,209.5197,209.2695,209.3558,174500.0
2013-12-27 09:30:00,243.45,243.66,242.96,243.04,105900.0,209.9941,210.1752,209.5714,209.6404,105900.0
2013-12-27 09:40:00,243.02,243.28,243.0,243.15,42200.0,209.6232,209.8475,209.6059,209.7353,42200.0
2013-12-27 09:50:00,243.19,243.47,243.16,243.35,32000.0,209.7698,210.0113,209.7439,209.9078,32000.0
2013-12-27 10:00:00,243.36,243.44,243.04,243.1,40500.0,209.9165,209.9855,209.6404,209.6922,40500.0
2013-12-27 10:10:00,243.12,243.2,242.98,243.18,57600.0,209.7094,209.7784,209.5887,209.7612,57600.0
2013-12-27 10:20:00,243.21,243.21,242.78,242.83,35500.0,209.7871,209.7871,209.4162,209.4593,35500.0
2013-12-27 10:30:00,242.87,242.89,242.73,242.76,26200.0,209.4938,209.511,209.373,209.3989,26200.0
2013-12-27 10:40:00,242.73,242.76,242.57,242.59,42700.0,209.373,209.3989,209.235,209.2523,42700.0
2013-12-27 10:50:00,242.59,242.91,242.59,242.72,31600.0,209.2523,209.5283,209.2523,209.3644,31600.0
2013-12-27 11:00:00,242.78,243.03,242.71,242.99,22100.0,209.4162,209.6318,209.3558,209.5973,22100.0
2013-12-27 11:10:00,242.97,243.15,242.81,243.15,55300.0,209.5801,209.7353,209.442,209.7353,55300.0
2013-12-27 11:20:00,243.13,243.17,242.82,243.0,36100.0,209.7181,209.7526,209.4507,209.6059,36100.0
2013-12-27 11:30:00,243.04,243.16,242.79,242.79,28200.0,209.6404,209.7439,209.4248,209.4248,28200.0
2013-12-27 11:40:00,242.79,242.97,242.79,242.97,23600.0,209.4248,209.5801,209.4248,209.5801,23600.0
2013-12-27 11:50:00,242.97,243.12,242.97,243.01,22400.0,209.5801,209.7094,209.5801,209.6146,22400.0
2013-12-27 12:00:00,242.99,243.06,242.85,243.05,15700.0,209.5973,209.6577,209.4765,209.6491,15700.0
2013-12-27 12:10:00,243.03,243.11,242.93,242.98,18800.0,209.6318,209.7008,209.5456,209.5887,18800.0
2013-12-27 12:20:00,242.99,243.09,242.97,242.99,16400.0,209.5973,209.6836,209.5801,209.5973,16400.0
2013-12-27 12:30:00,242.98,243.01,242.91,242.95,7800.0,209.5887,209.6146,209.5283,209.5628,7800.0
2013-12-27 12:40:00,242.96,242.98,242.81,242.81,14000.0,209.5714,209.5887,209.442,209.442,14000.0
2013-12-27 12:50:00,242.81,242.86,242.72,242.84,16200.0,209.442,209.4852,209.3644,209.4679,16200.0
2013-12-27 13:00:00,242.8,242.95,242.8,242.83,10700.0,209.4334,209.5628,209.4334,209.4593,10700.0
2013-12-27 13:10:00,242.83,242.9,242.81,242.87,6700.0,209.4593,209.5197,209.442,209.4938,6700.0
2013-12-27 13:20:00,242.87,242.87,242.79,242.82,7900.0,209.4938,209.4938,209.4248,209.4507,7900.0
2013-12-27 13:30:00,242.8,242.83,242.7,242.81,7700.0,209.4334,209.4593,209.3472,209.442,7700.0
2013-12-27 13:40:00,242.82,242.82,242.67,242.72,15300.0,209.4507,209.4507,209.3213,209.3644,15300.0
2013-12-27 13:50:00,242.74,242.85,242.72,242.79,10200.0,209.3817,209.4765,209.3644,209.4248,10200.0
2013-12-27 14:00:00,242.83,242.91,242.8,242.89,13400.0,209.4593,209.5283,209.4334,209.511,13400.0
2013-12-27 14:10:00,242.91,242.96,242.74,242.9,20900.0,209.5283,209.5714,209.3817,209.5197,20900.0
2013-12-27 14:20:00,242.9,243.08,242.9,243.01,25200.0,209.5197,209.6749,209.5197,209.6146,25200.0
2013-12-27 14:30:00,243.03,243.05,242.83,242.93,22400.0,209.6318,209.6491,209.4593,209.5456,22400.0
2013-12-27 14:40:00,242.92,243.05,242.91,243.01,14900.0,209.5369,209.6491,209.5283,209.6146,14900.0
2013-12-27 14:50:00,243.01,243.05,242.87,242.87,7300.0,209.6146,209.6491,209.4938,209.4938,7300.0
2013-12-27 15:00:00,242.85,242.96,242.84,242.96,11600.0,209.4765,209.5714,209.4679,209.5714,11600.0
2013-12-27 15:10:00,242.96,242.96,242.84,242.95,13000.0,209.5714,209.5714,209.4679,209.5628,13000.0
2013-12-27 15:20:00,242.92,243.08,242.9,243.07,13500.0,209.5369,209.6749,209.5197,209.6663,13500.0
2013-12-27 15:30:00,243.04,243.14,243.0,243.07,15200.0,209.6404,209.7267,209.6059,209.6663,15200.0
2013-12-27 15:40:00,243.05,243.05,242.96,242.99,14400.0,209.6491,209.6491,209.5714,209.5973,14400.0
2013-12-27 15:50:00,243.01,243.06,242.83,242.9,91900.0,209.6146,209.6577,209.4593,209.5197,91900.0
2013-12-30 09:30:00,242.8,243.25,242.8,243.06,102900.0,209.4334,209.8216,209.4334,209.6577,102900.0
2013-12-30 09:40:00,243.01,243.29,242.93,243.1,54000.0,209.6146,209.8561,209.5456,209.6922,54000.0
2013-12-30 09:50:00,243.11,243.16,242.93,242.98,35400.0,209.7008,209.7439,209.5456,209.5887,35400.0
2013-12-30 10:00:00,242.92,243.12,242.89,242.89,29900.0,209.5369,209.7094,209.511,209.511,29900.0
2013-12-30 10:10:00,242.87,243.07,242.87,242.98,31400.0,209.4938,209.6663,209.4938,209.5887,31400.0
2013-12-30 10:20:00,243.02,243.03,242.63,242.7,123500.0,209.6232,209.6318,209.2868,209.3472,123500.0
2013-12-30 10:30:00,242.64,243.0,242.64,242.92,34400.0,209.2954,209.6059,209.2954,209.5369,34400.0
2013-12-30 10:40:00,242.91,242.96,242.83,242.92,43500.0,209.5283,209.5714,209.4593,209.5369,43500.0
2013-12-30 10:50:00,242.93,242.94,242.8,242.92,16000.0,209.5456,209.5542,209.4334,209.5369,16000.0
2013-12-30 11:00:00,242.92,243.04,242.91,242.95,18400.0,209.5369,209.6404,209.5283,209.5628,18400.0
2013-12-30 11:10:00,242.95,243.09,242.93,243.06,13700.0,209.5628,209.6836,209.5456,209.6577,13700.0
2013-12-30 11:20:00,243.06,243.19,243.04,243.06,16000.0,209.6577,209.7698,209.6404,209.6577,16000.0
2013-12-30 11:30:00,243.08,243.21,242.97,243.08,17100.0,209.6749,209.7871,209.5801,209.6749,17100.0
2013-12-30 11:40:00,243.04,243.4,243.04,243.33,14500.0,209.6404,209.951,209.6404,209.8906,14500.0
2013-12-30 11:50:00,243.35,243.55,243.33,243.49,25200.0,209.9078,210.0803,209.8906,210.0286,25200.0
2013-12-30 12:00:00,243.49,243.55,243.42,243.45,10100.0,210.0286,210.0803,209.9682,209.9941,10100.0
2013-12-30 12:10:00,243.46,243.48,243.4,243.41,6500.0,210.0027,210.02,209.951,209.9596,6500.0
2013-12-30 12:20:00,243.4,243.45,243.29,243.31,30000.0,209.951,209.9941,209.8561,209.8733,30000.0
2013-12-30 12:30:00,243.34,243.35,243.22,243.22,34200.0,209.8992,209.9078,209.7957,209.7957,34200.0
2013-12-30 12:40:00,243.24,243.32,243.18,243.21,43500.0,209.8129,209.882,209.7612,209.7871,43500.0
2013-12-30 12:50:00,243.2,243.25,243.18,243.21,24200.0,209.7784,209.8216,209.7612,209.7871,24200.0
2013-12-30 13:00:00,243.21,243.36,243.2,243.35,16800.0,209.7871,209.9165,209.7784,209.9078,16800.0
2013-12-30 13:10:00,243.29,243.37,243.27,243.27,30600.0,209.8561,209.9251,209.8388,209.8388,30600.0
2013-12-30 13:20:00,243.31,243.34,243.25,243.3,20100.0,209.8733,209.8992,209.8216,209.8647,20100.0
2013-12-30 13:30:00,243.3,243.4,243.29,243.33,20700.0,209.8647,209.951,209.8561,209.8906,20700.0
2013-12-30 13:40:00,243.32,243.34,243.25,243.34,18200.0,209.882,209.8992,209.8216,209.8992,18200.0
2013-12-30 13:50:00,243.35,243.43,243.32,243.33,23400.0,209.9078,209.9768,209.882,209.8906,23400.0
2013-12-30 14:00:00,243.38,243.47,243.32,243.43,15900.0,209.9337,210.0113,209.882,209.9768,15900.0
2013-12-30 14:10:00,243.43,243.48,243.39,243.43,4400.0,209.9768,210.02,209.9423,209.9768,4400.0
2013-12-30 14:20:00,243.43,243.5,243.39,243.47,12900.0,209.9768,210.0372,209.9423,210.0113,12900.0
2013-12-30 14:30:00,243.44,243.61,243.41,243.59,22900.0,209.9855,210.1321,209.9596,210.1149,22900.0
2013-12-30 14:40:00,243.6,243.66,243.57,243.65,8300.0,210.1235,210.1752,210.0976,210.1666,8300.0
2013-12-30 14:50:00,243.63,243.65,243.5,243.51,7700.0,210.1494,210.1666,210.0372,210.0458,7700.0
2013-12-30 15:00:00,243.55,243.62,243.47,243.51,34400.0,210.0803,210.1407,210.0113,210.0458,34400.0
2013-12-30 15:10:00,243.47,243.51,243.42,243.47,25000.0,210.0113,210.0458,209.9682,210.0113,25000.0
2013-12-30 15:20:00,243.43,243.52,243.4,243.43,63400.0,209.9768,210.0545,209.951,209.9768,63400.0
2013-12-30 15:30:00,243.4,243.42,243.31,243.34,134000.0,209.951,209.9682,209.8733,209.8992,134000.0
2013-12-30 15:40:00,243.33,243.36,243.24,243.3,228500.0,209.8906,209.9165,209.8129,209.8647,228500.0
2013-12-30 15:50:00,243.32,243.35,243.15,243.21,707700.0,209.882,209.9078,209.7353,209.7871,707700.0
2013-12-31 09:30:00,243.76,244.03,243.67,243.85,67000.0,210.2615,210.4944,210.1839,210.3391,67000.0
2013-12-31 09:40:00,243.84,243.85,243.59,243.74,26700.0,210.3305,210.3391,210.1149,210.2442,26700.0
2013-12-31 09:50:00,243.78,244.2,243.74,244.1,34300.0,210.2787,210.641,210.2442,210.5548,34300.0
2013-12-31 10:00:00,244.16,244.42,243.89,244.11,31900.0,210.6065,210.8308,210.3736,210.5634,31900.0
2013-12-31 10:10:00,244.13,244.15,243.69,243.83,33100.0,210.5806,210.5979,210.2011,210.3219,33100.0
2013-12-31 10:20:00,243.83,243.98,243.75,243.9,61500.0,210.3219,210.4513,210.2529,210.3822,61500.0
2013-12-31 10:30:00,243.94,244.1,243.9,243.96,30200.0,210.4168,210.5548,210.3822,210.434,30200.0
2013-12-31 10:40:00,243.97,244.09,243.93,243.94,17100.0,210.4426,210.5461,210.4081,210.4168,17100.0
2013-12-31 10:50:00,243.94,244.24,243.87,244.24,28100.0,210.4168,210.6755,210.3564,210.6755,28100.0
2013-12-31 11:00:00,244.29,244.46,244.24,244.32,22400.0,210.7187,210.8653,210.6755,210.7445,22400.0
2013-12-31 11:10:00,244.37,244.45,244.28,244.29,34100.0,210.7877,210.8567,210.71,210.7187,34100.0
2013-12-31 11:20:00,244.31,244.35,244.23,244.34,48800.0,210.7359,210.7704,210.6669,210.7618,48800.0
2013-12-31 11:30:00,244.37,244.41,244.32,244.35,48400.0,210.7877,210.8222,210.7445,210.7704,48400.0
2013-12-31 11:40:00,244.36,244.38,244.23,244.23,47000.0,210.779,210.7963,210.6669,210.6669,47000.0
2013-12-31 11:50:00,244.23,244.27,244.17,244.25,52400.0,210.6669,210.7014,210.6151,210.6842,52400.0
2013-12-31 12:00:00,244.25,244.37,244.23,244.35,63300.0,210.6842,210.7877,210.6669,210.7704,63300.0
2013-12-31 12:10:00,244.37,244.44,244.31,244.35,39400.0,210.7877,210.848,210.7359,210.7704,39400.0
2013-12-31 12:20:00,244.37,244.37,244.28,244.33,55100.0,210.7877,210.7877,210.71,210.7532,55100.0
2013-12-31 12:30:00,244.33,244.46,244.33,244.41,53800.0,210.7532,210.8653,210.7532,210.8222,53800.0
2013-12-31 12:40:00,244.41,244.45,244.2,244.22,79600.0,210.8222,210.8567,210.641,210.6583,79600.0
2013-12-31 12:50:00,244.23,244.3,244.21,244.27,14400.0,210.6669,210.7273,210.6496,210.7014,14400.0
2013-12-31 13:00:00,244.29,244.29,244.14,244.18,10600.0,210.7187,210.7187,210.5893,210.6238,10600.0
2013-12-31 13:10:00,244.18,244.19,244.11,244.17,20000.0,210.6238,210.6324,210.5634,210.6151,20000.0
2013-12-31 13:20:00,244.15,244.24,244.14,244.24,12500.0,210.5979,210.6755,210.5893,210.6755,12500.0
2013-12-31 13:30:00,244.21,244.29,244.2,244.25,28400.0,210.6496,210.7187,210.641,210.6842,28400.0
2013-12-31 13:40:00,244.24,244.27,244.19,244.26,12700.0,210.6755,210.7014,210.6324,210.6928,12700.0
2013-12-31 13:50:00,244.3,244.32,244.21,244.22,17300.0,210.7273,210.7445,210.6496,210.6583,17300.0
2013-12-31 14:00:00,244.25,244.31,244.16,244.21,27100.0,210.6842,210.7359,210.6065,210.6496,27100.0
2013-12-31 14:10:00,244.18,244.28,244.18,244.26,16500.0,210.6238,210.71,210.6238,210.6928,16500.0
2013-12-31 14:20:00,244.24,244.26,244.03,244.04,21400.0,210.6755,210.6928,210.4944,210.503,21400.0
2013-12-31 14:30:00,244.1,244.1,243.84,243.88,13900.0,210.5548,210.5548,210.3305,210.365,13900.0
2013-12-31 14:40:00,243.83,243.88,243.71,243.74,16900.0,210.3219,210.365,210.2184,210.2442,16900.0
2013-12-31 14:50:00,243.78,243.88,243.78,243.85,19800.0,210.2787,210.365,210.2787,210.3391,19800.0
2013-12-31 15:00:00,243.85,243.87,243.7,243.74,15600.0,210.3391,210.3564,210.2097,210.2442,15600.0
2013-12-31 15:10:00,243.76,243.91,243.73,243.91,8500.0,210.2615,210.3909,210.2356,210.3909,8500.0
2013-12-31 15:20:00,243.92,244.09,243.87,244.0,18400.0,210.3995,210.5461,210.3564,210.4685,18400.0
2013-12-31 15:30:00,244.01,244.21,243.99,244.08,25500.0,210.4771,210.6496,210.4599,210.5375,25500.0
2013-12-31 15:40:00,244.07,244.35,243.99,244.24,41000.0,210.5289,210.7704,210.4599,210.6755,41000.0
2013-12-31 15:50:00,244.24,244.35,243.83,244.04,311100.0,210.6755,210.7704,210.3219,210.503,311100.0
2014-01-02 09:30:00,243.31,243.51,242.25,242.28,360100.0,209.8733,210.0458,208.959,208.9849,360100.0
2014-01-02 09:40:00,242.33,243.02,242.06,242.86,222200.0,209.028,209.6232,208.7951,209.4852,222200.0
2014-01-02 09:50:00,242.86,243.24,242.58,242.9,96800.0,209.4852,209.8129,209.2436,209.5197,96800.0
2014-01-02 10:00:00,242.9,243.04,242.24,242.94,163500.0,209.5197,209.6404,208.9504,209.5542,163500.0
2014-01-02 10:10:00,242.95,243.29,242.95,243.17,109000.0,209.5628,209.8561,209.5628,209.7526,109000.0
2014-01-02 10:20:00,243.2,243.22,242.7,242.84,90400.0,209.7784,209.7957,209.3472,209.4679,90400.0
2014-01-02 10:30:00,242.78,242.93,242.64,242.66,65800.0,209.4162,209.5456,209.2954,209.3127,65800.0
2014-01-02 10:40:00,242.66,243.17,242.66,242.99,55500.0,209.3127,209.7526,209.3127,209.5973,55500.0
2014-01-02 10:50:00,243.02,243.03,242.65,242.72,51200.0,209.6232,209.6318,209.304,209.3644,51200.0
2014-01-02 11:00:00,242.76,242.79,242.48,242.67,34000.0,209.3989,209.4248,209.1574,209.3213,34000.0
2014-01-02 11:10:00,242.66,242.72,242.49,242.69,23700.0,209.3127,209.3644,209.166,209.3385,23700.0
2014-01-02 11:20:00,242.64,242.72,242.25,242.27,39400.0,209.2954,209.3644,208.959,208.9763,39400.0
2014-01-02 11:30:00,242.31,242.33,241.95,241.95,70300.0,209.0108,209.028,208.7002,208.7002,70300.0
2014-01-02 11:40:00,241.96,242.01,241.49,241.49,105200.0,208.7089,208.752,208.3034,208.3034,105200.0
2014-01-02 11:50:00,241.46,241.47,240.98,241.16,105600.0,208.2776,208.2862,207.8635,208.0188,105600.0
2014-01-02 12:00:00,241.14,241.53,241.13,241.49,37600.0,208.0015,208.3379,207.9929,208.3034,37600.0
2014-01-02 12:10:00,241.52,241.55,241.32,241.41,37400.0,208.3293,208.3552,208.1568,208.2344,37400.0
2014-01-02 12:20:00,241.42,241.47,241.15,241.23,27500.0,208.2431,208.2862,208.0102,208.0792,27500.0
2014-01-02 12:30:00,241.2,241.35,241.01,241.34,25700.0,208.0533,208.1827,207.8894,208.1741,25700.0
2014-01-02 12:40:00,241.32,241.34,240.95,241.18,36300.0,208.1568,208.1741,207.8377,208.036,36300.0
2014-01-02 12:50:00,241.13,241.32,241.09,241.29,41200.0,207.9929,208.1568,207.9584,208.1309,41200.0
2014-01-02 13:00:00,241.28,241.4,241.15,241.18,19500.0,208.1223,208.2258,208.0102,208.036,19500.0
2014-01-02 13:10:00,241.18,241.21,240.99,241.05,34800.0,208.036,208.0619,207.8722,207.9239,34800.0
2014-01-02 13:20:00,241.02,241.17,240.81,240.89,49700.0,207.898,208.0274,207.7169,207.7859,49700.0
2014-01-02 13:30:00,240.93,241.03,240.72,240.89,49800.0,207.8204,207.9067,207.6393,207.7859,49800.0
2014-01-02 13:40:00,240.88,241.17,240.78,241.04,50200.0,207.7773,208.0274,207.691,207.9153,50200.0
2014-01-02 13:50:00,241.05,241.15,240.88,241.13,30100.0,207.9239,208.0102,207.7773,207.9929,30100.0
2014-01-02 14:00:00,241.14,241.43,241.13,241.33,41300.0,208.0015,208.2517,207.9929,208.1654,41300.0
2014-01-02 14:10:00,241.33,241.51,240.78,240.83,71100.0,208.1654,208.3207,207.691,207.7341,71100.0
2014-01-02 14:20:00,240.83,241.08,240.68,240.92,56200.0,207.7341,207.9498,207.6048,207.8118,56200.0
2014-01-02 14:30:00,240.91,241.12,240.88,241.05,36900.0,207.8031,207.9843,207.7773,207.9239,36900.0
2014-01-02 14:40:00,241.06,241.22,241.01,241.13,65000.0,207.9325,208.0705,207.8894,207.9929,65000.0
2014-01-02 14:50:00,241.09,241.18,240.88,240.95,45400.0,207.9584,208.036,207.7773,207.8377,45400.0
2014-01-02 15:00:00,240.92,241.18,240.92,241.12,63400.0,207.8118,208.036,207.8118,207.9843,63400.0
2014-01-02 15:10:00,241.16,241.46,241.16,241.46,40700.0,208.0188,208.2776,208.0188,208.2776,40700.0
2014-01-02 15:20:00,241.44,241.44,241.17,241.18,84600.0,208.2603,208.2603,208.0274,208.036,84600.0
2014-01-02 15:30:00,241.16,241.25,240.99,241.06,99800.0,208.0188,208.0964,207.8722,207.9325,99800.0
2014-01-02 15:40:00,241.04,241.52,241.01,241.44,115000.0,207.9153,208.3293,207.8894,208.2603,115000.0
2014-01-02 15:50:00,241.44,241.59,241.3,241.42,333600.0,208.2603,208.3897,208.1396,208.2431,333600.0
2014-01-03 09:30:00,242.07,242.65,241.98,242.56,76900.0,208.8037,209.304,208.7261,209.2264,76900.0
2014-01-03 09:40:00,242.5,242.75,242.37,242.73,35400.0,209.1746,209.3903,209.0625,209.373,35400.0
2014-01-03 09:50:00,242.72,242.91,242.64,242.75,30900.0,209.3644,209.5283,209.2954,209.3903,30900.0
2014-01-03 10:00:00,242.72,242.89,242.45,242.45,19900.0,209.3644,209.511,209.1315,209.1315,19900.0
2014-01-03 10:10:00,242.49,242.72,242.43,242.44,35100.0,209.166,209.3644,209.1143,209.1229,35100.0
2014-01-03 10:20:00,242.42,242.73,242.42,242.69,9300.0,209.1056,209.373,209.1056,209.3385,9300.0
2014-01-03 10:30:00,242.68,242.87,242.64,242.72,23600.0,209.3299,209.4938,209.2954,209.3644,23600.0
2014-01-03 10:40:00,242.7,242.82,242.44,242.52,26600.0,209.3472,209.4507,209.1229,209.1919,26600.0
2014-01-03 10:50:00,242.52,242.74,242.48,242.67,36300.0,209.1919,209.3817,209.1574,209.3213,36300.0
2014-01-03 11:00:00,242.66,242.81,242.65,242.81,11900.0,209.3127,209.442,209.304,209.442,11900.0
2014-01-03 11:10:00,242.79,242.79,242.22,242.37,16100.0,209.4248,209.4248,208.9331,209.0625,16100.0
2014-01-03 11:20:00,242.32,242.43,242.1,242.14,27600.0,209.0194,209.1143,208.8296,208.8641,27600.0
2014-01-03 11:30:00,242.14,242.26,242.08,242.12,16600.0,208.8641,208.9676,208.8124,208.8469,16600.0
2014-01-03 11:40:00,242.14,242.2,241.84,241.84,13500.0,208.8641,208.9159,208.6053,208.6053,13500.0
2014-01-03 11:50:00,241.88,242.02,241.69,241.78,20400.0,208.6398,208.7606,208.476,208.5536,20400.0
2014-01-03 12:00:00,241.73,241.88,241.68,241.83,11500.0,208.5105,208.6398,208.4673,208.5967,11500.0
2014-01-03 12:10:00,241.87,242.01,241.84,241.96,23200.0,208.6312,208.752,208.6053,208.7089,23200.0
2014-01-03 12:20:00,241.97,242.17,241.97,242.17,13800.0,208.7175,208.89,208.7175,208.89,13800.0
2014-01-03 12:30:00,242.22,242.27,242.11,242.25,19300.0,208.9331,208.9763,208.8382,208.959,19300.0
2014-01-03 12:40:00,242.27,242.32,242.24,242.24,19100.0,208.9763,209.0194,208.9504,208.9504,19100.0
2014-01-03 12:50:00,242.24,242.28,242.12,242.12,5300.0,208.9504,208.9849,208.8469,208.8469,5300.0
2014-01-03 13:00:00,242.12,242.27,242.09,242.27,5900.0,208.8469,208.9763,208.821,208.9763,5900.0
2014-01-03 13:10:00,242.23,242.28,242.1,242.2,6700.0,208.9417,208.9849,208.8296,208.9159,6700.0
2014-01-03 13:20:00,242.22,242.27,242.15,242.27,10700.0,208.9331,208.9763,208.8727,208.9763,10700.0
2014-01-03 13:30:00,242.22,242.22,242.03,242.13,19400.0,208.9331,208.9331,208.7692,208.8555,19400.0
2014-01-03 13:40:00,242.12,242.16,241.92,242.03,9600.0,208.8469,208.8814,208.6743,208.7692,9600.0
2014-01-03 13:50:00,242.01,242.13,242.01,242.06,5900.0,208.752,208.8555,208.752,208.7951,5900.0
2014-01-03 14:00:00,242.11,242.22,242.02,242.05,29600.0,208.8382,208.9331,208.7606,208.7865,29600.0
2014-01-03 14:10:00,242.04,242.18,241.98,242.16,38800.0,208.7779,208.8986,208.7261,208.8814,38800.0
2014-01-03 14:20:00,242.13,242.21,242.08,242.13,50800.0,208.8555,208.9245,208.8124,208.8555,50800.0
2014-01-03 14:30:00,242.14,242.23,242.07,242.23,49100.0,208.8641,208.9417,208.8037,208.9417,49100.0
2014-01-03 14:40:00,242.2,242.51,242.19,242.51,49700.0,208.9159,209.1833,208.9072,209.1833,49700.0
2014-01-03 14:50:00,242.52,242.71,242.52,242.59,26200.0,209.1919,209.3558,209.1919,209.2523,26200.0
2014-01-03 15:00:00,242.59,242.64,242.52,242.64,25400.0,209.2523,209.2954,209.1919,209.2954,25400.0
2014-01-03 15:10:00,242.64,242.93,242.64,242.83,32500.0,209.2954,209.5456,209.2954,209.4593,32500.0
2014-01-03 15:20:00,242.83,242.91,242.77,242.89,122100.0,209.4593,209.5283,209.4075,209.511,122100.0
2014-01-03 15:30:00,242.93,243.03,242.87,242.9,46100.0,209.5456,209.6318,209.4938,209.5197,46100.0
2014-01-03 15:40:00,242.86,242.87,242.6,242.66,132300.0,209.4852,209.4938,209.2609,209.3127,132300.0
2014-01-03 15:50:00,242.65,242.66,242.35,242.42,199300.0,209.304,209.3127,209.0453,209.1056,199300.0
2014-01-06 09:30:00,243.39,243.6,242.53,242.57,91600.0,209.9423,210.1235,209.2005,209.235,91600.0
2014-01-06 09:40:00,242.56,242.63,241.82,241.96,94500.0,209.2264,209.2868,208.5881,208.7089,94500.0
2014-01-06 09:50:00,241.94,242.12,241.66,242.09,22700.0,208.6916,208.8469,208.4501,208.821,22700.0
2014-01-06 10:00:00,242.03,242.04,241.52,241.89,24300.0,208.7692,208.7779,208.3293,208.6485,24300.0
2014-01-06 10:10:00,241.75,242.35,241.75,242.31,19100.0,208.5277,209.0453,208.5277,209.0108,19100.0
2014-01-06 10:20:00,242.41,242.43,242.1,242.13,8500.0,209.097,209.1143,208.8296,208.8555,8500.0
2014-01-06 10:30:00,242.16,242.29,242.08,242.08,15700.0,208.8814,208.9935,208.8124,208.8124,15700.0
2014-01-06 10:40:00,242.0,242.15,241.79,241.79,22600.0,208.7434,208.8727,208.5622,208.5622,22600.0
2014-01-06 10:50:00,241.71,241.99,241.41,241.46,24800.0,208.4932,208.7347,208.2344,208.2776,24800.0
2014-01-06 11:00:00,241.46,241.61,241.41,241.54,13800.0,208.2776,208.407,208.2344,208.3466,13800.0
2014-01-06 11:10:00,241.44,241.51,241.0,241.12,40700.0,208.2603,208.3207,207.8808,207.9843,40700.0
2014-01-06 11:20:00,241.1,241.21,240.88,241.07,12700.0,207.967,208.0619,207.7773,207.9412,12700.0
2014-01-06 11:30:00,241.06,241.18,240.92,241.05,24400.0,207.9325,208.036,207.8118,207.9239,24400.0
2014-01-06 11:40:00,241.1,241.18,240.98,241.02,27700.0,207.967,208.036,207.8635,207.898,27700.0
2014-01-06 11:50:00,241.07,241.27,241.07,241.18,20700.0,207.9412,208.1137,207.9412,208.036,20700.0
2014-01-06 12:00:00,241.19,241.27,240.98,241.15,21000.0,208.0447,208.1137,207.8635,208.0102,21000.0
2014-01-06 12:10:00,241.09,241.19,241.02,241.1,10100.0,207.9584,208.0447,207.898,207.967,10100.0
2014-01-06 12:20:00,241.21,241.29,241.05,241.05,5300.0,208.0619,208.1309,207.9239,207.9239,5300.0
2014-01-06 12:30:00,240.96,241.1,240.85,241.0,34700.0,207.8463,207.967,207.7514,207.8808,34700.0
2014-01-06 12:40:00,240.95,241.08,240.95,241.05,4200.0,207.8377,207.9498,207.8377,207.9239,4200.0
2014-01-06 12:50:00,241.01,241.33,241.01,241.19,14700.0,207.8894,208.1654,207.8894,208.0447,14700.0
2014-01-06 13:00:00,241.15,241.25,240.96,240.99,15300.0,208.0102,208.0964,207.8463,207.8722,15300.0
2014-01-06 13:10:00,240.97,241.16,240.91,241.16,13100.0,207.8549,208.0188,207.8031,208.0188,13100.0
2014-01-06 13:20:00,241.18,241.18,241.06,241.07,7300.0,208.036,208.036,207.9325,207.9412,7300.0
2014-01-06 13:30:00,241.07,241.12,240.87,241.04,13800.0,207.9412,207.9843,207.7686,207.9153,13800.0
2014-01-06 13:40:00,241.18,241.18,241.04,241.04,10200.0,208.036,208.036,207.9153,207.9153,10200.0
2014-01-06 13:50:00,241.11,241.59,241.1,241.46,39800.0,207.9757,208.3897,207.967,208.2776,39800.0
2014-01-06 14:00:00,241.51,241.58,241.22,241.29,24500.0,208.3207,208.3811,208.0705,208.1309,24500.0
2014-01-06 14:10:00,241.25,241.49,241.21,241.22,22600.0,208.0964,208.3034,208.0619,208.0705,22600.0
2014-01-06 14:20:00,241.21,241.48,241.09,241.22,35600.0,208.0619,208.2948,207.9584,208.0705,35600.0
2014-01-06 14:30:00,241.18,241.51,241.15,241.44,35100.0,208.036,208.3207,208.0102,208.2603,35100.0
2014-01-06 14:40:00,241.5,241.66,241.4,241.53,58900.0,208.3121,208.4501,208.2258,208.3379,58900.0
2014-01-06 14:50:00,241.51,241.56,241.42,241.47,18500.0,208.3207,208.3638,208.2431,208.2862,18500.0
2014-01-06 15:00:00,241.49,241.49,241.29,241.33,27900.0,208.3034,208.3034,208.1309,208.1654,27900.0
2014-01-06 15:10:00,241.34,241.51,241.31,241.44,21300.0,208.1741,208.3207,208.1482,208.2603,21300.0
2014-01-06 15:20:00,241.41,241.49,241.28,241.35,24600.0,208.2344,208.3034,208.1223,208.1827,24600.0
2014-01-06 15:30:00,241.34,241.41,241.05,241.15,22900.0,208.1741,208.2344,207.9239,208.0102,22900.0
2014-01-06 15:40:00,241.14,241.31,241.08,241.21,47200.0,208.0015,208.1482,207.9498,208.0619,47200.0
2014-01-06 15:50:00,241.23,241.28,240.89,240.97,155700.0,208.0792,208.1223,207.7859,207.8549,155700.0
2014-01-07 09:30:00,241.82,242.14,241.62,242.06,40500.0,208.5881,208.8641,208.4156,208.7951,40500.0
2014-01-07 09:40:00,242.06,242.32,241.98,242.17,99000.0,208.7951,209.0194,208.7261,208.89,99000.0
2014-01-07 09:50:00,242.21,242.72,242.21,242.67,75100.0,208.9245,209.3644,208.9245,209.3213,75100.0
2014-01-07 10:00:00,242.69,242.91,242.69,242.77,33800.0,209.3385,209.5283,209.3385,209.4075,33800.0
2014-01-07 10:10:00,242.8,242.94,242.72,242.92,36600.0,209.4334,209.5542,209.3644,209.5369,36600.0
2014-01-07 10:20:00,243.0,243.38,243.0,243.18,27000.0,209.6059,209.9337,209.6059,209.7612,27000.0
2014-01-07 10:30:00,243.23,243.5,243.21,243.43,28100.0,209.8043,210.0372,209.7871,209.9768,28100.0
2014-01-07 10:40:00,243.46,243.6,243.25,243.32,106600.0,210.0027,210.1235,209.8216,209.882,106600.0
2014-01-07 10:50:00,243.33,243.37,243.26,243.32,19100.0,209.8906,209.9251,209.8302,209.882,19100.0
2014-01-07 11:00:00,243.29,243.36,243.21,243.26,33300.0,209.8561,209.9165,209.7871,209.8302,33300.0
2014-01-07 11:10:00,243.28,243.33,243.23,243.29,10800.0,209.8475,209.8906,209.8043,209.8561,10800.0
2014-01-07 11:20:00,243.27,243.32,243.09,243.12,9400.0,209.8388,209.882,209.6836,209.7094,9400.0
2014-01-07 11:30:00,243.02,243.23,243.02,243.2,16700.0,209.6232,209.8043,209.6232,209.7784,16700.0
2014-01-07 11:40:00,243.23,243.27,243.07,243.14,19000.0,209.8043,209.8388,209.6663,209.7267,19000.0
2014-01-07 11:50:00,243.08,243.13,242.99,243.07,10200.0,209.6749,209.7181,209.5973,209.6663,10200.0
2014-01-07 12:00:00,243.01,243.05,242.94,242.97,4500.0,209.6146,209.6491,209.5542,209.5801,4500.0
2014-01-07 12:10:00,242.91,243.01,242.83,242.92,122500.0,209.5283,209.6146,209.4593,209.5369,122500.0
2014-01-07 12:20:00,242.99,243.06,242.9,242.94,31800.0,209.5973,209.6577,209.5197,209.5542,31800.0
2014-01-07 12:30:00,242.95,243.09,242.91,242.94,9500.0,209.5628,209.6836,209.5283,209.5542,9500.0
2014-01-07 12:40:00,242.93,243.01,242.84,242.97,20900.0,209.5456,209.6146,209.4679,209.5801,20900.0
2014-01-07 12:50:00,242.97,243.05,242.94,243.04,13200.0,209.5801,209.6491,209.5542,209.6404,13200.0
2014-01-07 13:00:00,243.04,243.1,242.96,243.03,3200.0,209.6404,209.6922,209.5714,209.6318,3200.0
2014-01-07 13:10:00,243.03,243.03,242.94,242.95,5000.0,209.6318,209.6318,209.5542,209.5628,5000.0
2014-01-07 13:20:00,242.98,243.02,242.93,242.96,4700.0,209.5887,209.6232,209.5456,209.5714,4700.0
2014-01-07 13:30:00,242.93,243.04,242.92,243.01,6000.0,209.5456,209.6404,209.5369,209.6146,6000.0
2014-01-07 13:40:00,242.98,243.02,242.92,242.92,6300.0,209.5887,209.6232,209.5369,209.5369,6300.0
2014-01-07 13:50:00,242.91,242.91,242.49,242.51,34400.0,209.5283,209.5283,209.166,209.1833,34400.0
2014-01-07 14:00:00,242.4,242.4,242.03,242.12,32900.0,209.0884,209.0884,208.7692,208.8469,32900.0
2014-01-07 14:10:00,242.09,242.31,242.09,242.29,34200.0,208.821,209.0108,208.821,208.9935,34200.0
2014-01-07 14:20:00,242.26,242.6,242.24,242.55,19600.0,208.9676,209.2609,208.9504,209.2178,19600.0
2014-01-07 14:30:00,242.59,242.82,242.57,242.75,40400.0,209.2523,209.4507,209.235,209.3903,40400.0
2014-01-07 14:40:00,242.75,242.86,242.73,242.82,19900.0,209.3903,209.4852,209.373,209.4507,19900.0
2014-01-07 14:50:00,242.79,242.85,242.75,242.85,33500.0,209.4248,209.4765,209.3903,209.4765,33500.0
2014-01-07 15:00:00,242.9,243.04,242.9,243.03,16700.0,209.5197,209.6404,209.5197,209.6318,16700.0
2014-01-07 15:10:00,243.01,243.13,242.99,243.13,101200.0,209.6146,209.7181,209.5973,209.7181,101200.0
2014-01-07 15:20:00,243.12,243.14,242.95,243.05,22200.0,209.7094,209.7267,209.5628,209.6491,22200.0
2014-01-07 15:30:00,243.05,243.24,242.91,243.02,54300.0,209.6491,209.8129,209.5283,209.6232,54300.0
2014-01-07 15:40:00,242.99,243.24,242.99,243.22,48700.0,209.5973,209.8129,209.5973,209.7957,48700.0
2014-01-07 15:50:00,243.23,243.31,242.88,242.89,191800.0,209.8043,209.8733,209.5024,209.511,191800.0
2014-01-08 09:30:00,242.94,242.97,242.33,242.95,93100.0,209.5542,209.5801,209.028,209.5628,93100.0
2014-01-08 09:40:00,242.95,242.96,241.93,242.12,28900.0,209.5628,209.5714,208.683,208.8469,28900.0
2014-01-08 09:50:00,242.06,242.39,241.78,242.38,28600.0,208.7951,209.0798,208.5536,209.0711,28600.0
2014-01-08 10:00:00,242.33,242.84,242.16,242.73,14100.0,209.028,209.4679,208.8814,209.373,14100.0
2014-01-08 10:10:00,242.71,243.06,242.57,243.06,21400.0,209.3558,209.6577,209.235,209.6577,21400.0
2014-01-08 10:20:00,243.05,243.43,243.05,243.19,19200.0,209.6491,209.9768,209.6491,209.7698,19200.0
2014-01-08 10:30:00,243.22,243.57,243.22,243.34,17900.0,209.7957,210.0976,209.7957,209.8992,17900.0
2014-01-08 10:40:00,243.3,243.4,243.12,243.2,18500.0,209.8647,209.951,209.7094,209.7784,18500.0
2014-01-08 10:50:00,243.24,243.5,243.18,243.3,24700.0,209.8129,210.0372,209.7612,209.8647,24700.0
2014-01-08 11:00:00,243.32,243.32,242.82,242.92,9600.0,209.882,209.882,209.4507,209.5369,9600.0
2014-01-08 11:10:00,242.94,243.17,242.94,243.05,5500.0,209.5542,209.7526,209.5542,209.6491,5500.0
2014-01-08 11:20:00,243.0,243.12,242.94,243.01,22500.0,209.6059,209.7094,209.5542,209.6146,22500.0
2014-01-08 11:30:00,243.05,243.37,243.05,243.26,11000.0,209.6491,209.9251,209.6491,209.8302,11000.0
2014-01-08 11:40:00,243.3,243.68,243.3,243.51,11600.0,209.8647,210.1925,209.8647,210.0458,11600.0
2014-01-08 11:50:00,243.51,243.68,243.47,243.68,8300.0,210.0458,210.1925,210.0113,210.1925,8300.0
2014-01-08 12:00:00,243.69,243.8,243.52,243.52,7500.0,210.2011,210.296,210.0545,210.0545,7500.0
2014-01-08 12:10:00,243.47,243.51,243.42,243.45,6200.0,210.0113,210.0458,209.9682,209.9941,6200.0
2014-01-08 12:20:00,243.45,243.45,243.35,243.38,4400.0,209.9941,209.9941,209.9078,209.9337,4400.0
2014-01-08 12:30:00,243.41,243.43,243.09,243.1,13000.0,209.9596,209.9768,209.6836,209.6922,13000.0
2014-01-08 12:40:00,243.12,243.28,243.12,243.18,16700.0,209.7094,209.8475,209.7094,209.7612,16700.0
2014-01-08 12:50:00,243.21,243.24,243.04,243.18,33000.0,209.7871,209.8129,209.6404,209.7612,33000.0
2014-01-08 13:00:00,243.17,243.26,242.97,243.26,16700.0,209.7526,209.8302,209.5801,209.8302,16700.0
2014-01-08 13:10:00,243.24,243.4,242.97,243.08,22200.0,209.8129,209.951,209.5801,209.6749,22200.0
2014-01-08 13:20:00,243.06,243.27,243.0,243.27,6100.0,209.6577,209.8388,209.6059,209.8388,6100.0
2014-01-08 13:30:00,243.26,243.28,243.13,243.24,39200.0,209.8302,209.8475,209.7181,209.8129,39200.0
2014-01-08 13:40:00,243.24,243.44,243.13,243.14,13100.0,209.8129,209.9855,209.7181,209.7267,13100.0
2014-01-08 13:50:00,243.17,243.4,243.15,243.26,7300.0,209.7526,209.951,209.7353,209.8302,7300.0
2014-01-08 14:00:00,243.24,243.53,242.68,242.76,75000.0,209.8129,210.0631,209.3299,209.3989,75000.0
2014-01-08 14:10:00,242.72,243.2,242.66,243.07,25900.0,209.3644,209.7784,209.3127,209.6663,25900.0
2014-01-08 14:20:00,243.17,243.27,243.04,243.13,6900.0,209.7526,209.8388,209.6404,209.7181,6900.0
2014-01-08 14:30:00,243.02,243.27,242.89,242.89,25900.0,209.6232,209.8388,209.511,209.511,25900.0
2014-01-08 14:40:00,242.94,243.07,242.92,242.99,15000.0,209.5542,209.6663,209.5369,209.5973,15000.0
2014-01-08 14:50:00,242.98,243.13,242.9,243.03,24100.0,209.5887,209.7181,209.5197,209.6318,24100.0
2014-01-08 15:00:00,243.04,243.11,242.95,242.99,9800.0,209.6404,209.7008,209.5628,209.5973,9800.0
2014-01-08 15:10:00,242.98,243.04,242.81,242.85,8400.0,209.5887,209.6404,209.442,209.4765,8400.0
2014-01-08 15:20:00,242.79,242.82,242.53,242.59,44800.0,209.4248,209.4507,209.2005,209.2523,44800.0
2014-01-08 15:30:00,242.57,242.93,242.55,242.93,106600.0,209.235,209.5456,209.2178,209.5456,106600.0
2014-01-08 15:40:00,242.92,243.32,242.8,243.29,35100.0,209.5369,209.882,209.4334,209.8561,35100.0
2014-01-08 15:50:00,243.31,243.43,243.14,243.43,64300.0,209.8733,209.9768,209.7267,209.9768,64300.0
2014-01-09 09:30:00,244.1,244.55,244.0,244.3,59200.0,210.5548,210.9429,210.4685,210.7273,59200.0
2014-01-09 09:40:00,244.27,244.29,243.8,243.92,121100.0,210.7014,210.7187,210.296,210.3995,121100.0
2014-01-09 09:50:00,243.94,244.12,243.77,244.01,15300.0,210.4168,210.572,210.2701,210.4771,15300.0
2014-01-09 10:00:00,244.07,244.11,243.46,243.48,17300.0,210.5289,210.5634,210.0027,210.02,17300.0
2014-01-09 10:10:00,243.48,243.5,243.19,243.48,20600.0,210.02,210.0372,209.7698,210.02,20600.0
2014-01-09 10:20:00,243.49,243.55,243.21,243.45,14200.0,210.0286,210.0803,209.7871,209.9941,14200.0
2014-01-09 10:30:00,243.53,243.59,243.35,243.47,11800.0,210.0631,210.1149,209.9078,210.0113,11800.0
2014-01-09 10:40:00,243.48,243.55,242.8,242.9,22800.0,210.02,210.0803,209.4334,209.5197,22800.0
2014-01-09 10:50:00,242.91,242.96,242.59,242.77,47300.0,209.5283,209.5714,209.2523,209.4075,47300.0
2014-01-09 11:00:00,242.72,242.73,242.32,242.34,20800.0,209.3644,209.373,209.0194,209.0366,20800.0
2014-01-09 11:10:00,242.35,242.66,242.26,242.63,18400.0,209.0453,209.3127,208.9676,209.2868,18400.0
2014-01-09 11:20:00,242.6,242.81,242.54,242.71,46000.0,209.2609,209.442,209.2091,209.3558,46000.0
2014-01-09 11:30:00,242.73,243.05,242.54,243.04,33500.0,209.373,209.6491,209.2091,209.6404,33500.0
2014-01-09 11:40:00,243.05,243.09,242.79,242.9,9500.0,209.6491,209.6836,209.4248,209.5197,9500.0
2014-01-09 11:50:00,242.9,243.03,242.75,243.03,32500.0,209.5197,209.6318,209.3903,209.6318,32500.0
2014-01-09 12:00:00,243.0,243.06,242.82,242.98,21600.0,209.6059,209.6577,209.4507,209.5887,21600.0
2014-01-09 12:10:00,242.97,243.01,242.89,242.97,7200.0,209.5801,209.6146,209.511,209.5801,7200.0
2014-01-09 12:20:00,243.01,243.28,242.99,243.23,17600.0,209.6146,209.8475,209.5973,209.8043,17600.0
2014-01-09 12:30:00,243.25,243.75,243.25,243.68,21700.0,209.8216,210.2529,209.8216,210.1925,21700.0
2014-01-09 12:40:00,243.7,243.77,243.54,243.58,14400.0,210.2097,210.2701,210.0717,210.1062,14400.0
2014-01-09 12:50:00,243.61,243.71,243.56,243.71,7000.0,210.1321,210.2184,210.089,210.2184,7000.0
2014-01-09 13:00:00,243.76,243.77,243.51,243.51,24700.0,210.2615,210.2701,210.0458,210.0458,24700.0
2014-01-09 13:10:00,243.51,243.55,243.38,243.43,10800.0,210.0458,210.0803,209.9337,209.9768,10800.0
2014-01-09 13:20:00,243.43,243.62,243.34,243.5,12600.0,209.9768,210.1407,209.8992,210.0372,12600.0
2014-01-09 13:30:00,243.54,243.62,243.26,243.33,12100.0,210.0717,210.1407,209.8302,209.8906,12100.0
2014-01-09 13:40:00,243.35,243.4,243.23,243.3,9300.0,209.9078,209.951,209.8043,209.8647,9300.0
2014-01-09 13:50:00,243.24,243.3,243.06,243.14,8400.0,209.8129,209.8647,209.6577,209.7267,8400.0
2014-01-09 14:00:00,243.1,243.1,242.67,242.85,19000.0,209.6922,209.6922,209.3213,209.4765,19000.0
2014-01-09 14:10:00,242.87,242.92,242.77,242.8,28200.0,209.4938,209.5369,209.4075,209.4334,28200.0
2014-01-09 14:20:00,242.79,242.96,242.72,242.88,18200.0,209.4248,209.5714,209.3644,209.5024,18200.0
2014-01-09 14:30:00,242.83,242.88,242.63,242.79,11500.0,209.4593,209.5024,209.2868,209.4248,11500.0
2014-01-09 14:40:00,242.8,243.35,242.8,243.33,36900.0,209.4334,209.9078,209.4334,209.8906,36900.0
2014-01-09 14:50:00,243.33,243.47,243.26,243.31,56300.0,209.8906,210.0113,209.8302,209.8733,56300.0
2014-01-09 15:00:00,243.32,243.4,243.22,243.28,23000.0,209.882,209.951,209.7957,209.8475,23000.0
2014-01-09 15:10:00,243.26,243.58,243.25,243.45,20600.0,209.8302,210.1062,209.8216,209.9941,20600.0
2014-01-09 15:20:00,243.44,243.66,243.44,243.62,16800.0,209.9855,210.1752,209.9855,210.1407,16800.0
2014-01-09 15:30:00,243.65,243.66,243.39,243.49,31100.0,210.1666,210.1752,209.9423,210.0286,31100.0
2014-01-09 15:40:00,243.54,243.61,243.48,243.58,20900.0,210.0717,210.1321,210.02,210.1062,20900.0
2014-01-09 15:50:00,243.58,243.78,243.47,243.65,57300.0,210.1062,210.2787,210.0113,210.1666,57300.0
2014-01-10 09:30:00,244.0,244.59,243.94,244.5,38100.0,210.4685,210.9774,210.4168,210.8998,38100.0
2014-01-10 09:40:00,244.43,244.62,244.05,244.32,44200.0,210.8394,211.0033,210.5116,210.7445,44200.0
2014-01-10 09:50:00,244.33,244.77,244.31,244.34,69400.0,210.7532,211.1327,210.7359,210.7618,69400.0
2014-01-10 10:00:00,244.3,244.41,243.58,243.86,38400.0,210.7273,210.8222,210.1062,210.3477,38400.0
2014-01-10 10:10:00,243.93,244.59,243.82,244.55,35200.0,210.4081,210.9774,210.3132,210.9429,35200.0
2014-01-10 10:20:00,244.58,244.71,244.44,244.66,18100.0,210.9688,211.0809,210.848,211.0378,18100.0
2014-01-10 10:30:00,244.62,244.65,244.29,244.37,20100.0,211.0033,211.0292,210.7187,210.7877,20100.0
2014-01-10 10:40:00,244.37,244.79,244.27,244.67,26700.0,210.7877,211.1499,210.7014,211.0464,26700.0
2014-01-10 10:50:00,244.69,244.94,244.64,244.86,30100.0,211.0637,211.2793,211.0206,211.2103,30100.0
2014-01-10 11:00:00,244.89,244.92,244.49,244.71,16000.0,211.2362,211.2621,210.8912,211.0809,16000.0
2014-01-10 11:10:00,244.67,244.7,244.41,244.5,9000.0,211.0464,211.0723,210.8222,210.8998,9000.0
2014-01-10 11:20:00,244.41,244.49,244.25,244.41,21300.0,210.8222,210.8912,210.6842,210.8222,21300.0
2014-01-10 11:30:00,244.35,244.46,244.06,244.43,29300.0,210.7704,210.8653,210.5203,210.8394,29300.0
2014-01-10 11:40:00,244.37,244.45,244.26,244.36,47700.0,210.7877,210.8567,210.6928,210.779,47700.0
2014-01-10 11:50:00,244.34,244.45,244.24,244.38,21900.0,210.7618,210.8567,210.6755,210.7963,21900.0
2014-01-10 12:00:00,244.29,244.58,244.15,244.52,22500.0,210.7187,210.9688,210.5979,210.917,22500.0
2014-01-10 12:10:00,244.48,244.81,244.42,244.69,23700.0,210.8825,211.1672,210.8308,211.0637,23700.0
2014-01-10 12:20:00,244.71,244.77,244.66,244.71,15600.0,211.0809,211.1327,211.0378,211.0809,15600.0
2014-01-10 12:30:00,244.71,244.85,244.7,244.82,14000.0,211.0809,211.2017,211.0723,211.1758,14000.0
2014-01-10 12:40:00,244.83,245.21,244.83,245.07,40200.0,211.1844,211.5122,211.1844,211.3915,40200.0
2014-01-10 12:50:00,245.06,245.06,244.78,244.78,27300.0,211.3828,211.3828,211.1413,211.1413,27300.0
2014-01-10 13:00:00,244.78,244.92,244.73,244.92,20300.0,211.1413,211.2621,211.0982,211.2621,20300.0
2014-01-10 13:10:00,244.92,245.01,244.88,244.89,4800.0,211.2621,211.3397,211.2276,211.2362,4800.0
2014-01-10 13:20:00,244.94,244.99,244.84,244.94,8000.0,211.2793,211.3225,211.1931,211.2793,8000.0
2014-01-10 13:30:00,244.96,245.07,244.9,245.01,32100.0,211.2966,211.3915,211.2448,211.3397,32100.0
2014-01-10 13:40:00,245.06,245.11,244.97,244.97,7900.0,211.3828,211.426,211.3052,211.3052,7900.0
2014-01-10 13:50:00,244.97,245.06,244.65,244.69,10900.0,211.3052,211.3828,211.0292,211.0637,10900.0
2014-01-10 14:00:00,244.76,244.85,244.69,244.85,20400.0,211.1241,211.2017,211.0637,211.2017,20400.0
2014-01-10 14:10:00,244.87,244.89,244.78,244.86,17000.0,211.2189,211.2362,211.1413,211.2103,17000.0
2014-01-10 14:20:00,244.89,244.9,244.65,244.65,22200.0,211.2362,211.2448,211.0292,211.0292,22200.0
2014-01-10 14:30:00,244.65,244.83,244.64,244.77,18300.0,211.0292,211.1844,211.0206,211.1327,18300.0
2014-01-10 14:40:00,244.79,244.87,244.69,244.69,34800.0,211.1499,211.2189,211.0637,211.0637,34800.0
2014-01-10 14:50:00,244.7,244.77,244.64,244.68,27500.0,211.0723,211.1327,211.0206,211.0551,27500.0
2014-01-10 15:00:00,244.68,245.02,244.68,244.98,33100.0,211.0551,211.3483,211.0551,211.3138,33100.0
2014-01-10 15:10:00,244.98,245.16,244.96,245.07,21400.0,211.3138,211.4691,211.2966,211.3915,21400.0
2014-01-10 15:20:00,245.07,245.19,245.02,245.13,34400.0,211.3915,211.495,211.3483,211.4432,34400.0
2014-01-10 15:30:00,245.14,245.3,245.14,245.24,38800.0,211.4518,211.5899,211.4518,211.5381,38800.0
2014-01-10 15:40:00,245.26,245.28,245.07,245.09,129700.0,211.5554,211.5726,211.3915,211.4087,129700.0
2014-01-10 15:50:00,245.09,245.4,245.05,245.3,515900.0,211.4087,211.6761,211.3742,211.5899,515900.0
2014-01-13 09:30:00,244.85,245.24,244.54,244.87,119800.0,211.2017,211.5381,210.9343,211.2189,119800.0
2014-01-13 09:40:00,244.88,244.93,244.47,244.7,77100.0,211.2276,211.2707,210.8739,211.0723,77100.0
2014-01-13 09:50:00,244.72,244.72,244.29,244.37,65600.0,211.0896,211.0896,210.7187,210.7877,65600.0
2014-01-13 10:00:00,244.44,244.86,244.42,244.74,45400.0,210.848,211.2103,210.8308,211.1068,45400.0
2014-01-13 10:10:00,244.73,244.91,244.58,244.71,37200.0,211.0982,211.2535,210.9688,211.0809,37200.0
2014-01-13 10:20:00,244.75,244.96,244.67,244.83,32900.0,211.1154,211.2966,211.0464,211.1844,32900.0
2014-01-13 10:30:00,244.89,245.0,244.84,244.92,13500.0,211.2362,211.3311,211.1931,211.2621,13500.0
2014-01-13 10:40:00,244.87,244.99,244.78,244.95,7400.0,211.2189,211.3225,211.1413,211.288,7400.0
2014-01-13 10:50:00,244.99,244.99,244.76,244.83,9000.0,211.3225,211.3225,211.1241,211.1844,9000.0
2014-01-13 11:00:00,244.79,244.83,244.5,244.53,11900.0,211.1499,211.1844,210.8998,210.9257,11900.0
2014-01-13 11:10:00,244.5,244.77,244.49,244.66,14500.0,210.8998,211.1327,210.8912,211.0378,14500.0
2014-01-13 11:20:00,244.65,244.78,244.6,244.75,15900.0,211.0292,211.1413,210.9861,211.1154,15900.0
2014-01-13 11:30:00,244.8,244.97,244.72,244.95,9100.0,211.1586,211.3052,211.0896,211.288,9100.0
2014-01-13 11:40:00,244.99,245.03,244.8,244.85,9200.0,211.3225,211.357,211.1586,211.2017,9200.0
2014-01-13 11:50:00,244.78,244.78,244.5,244.7,587100.0,211.1413,211.1413,210.8998,211.0723,587100.0
2014-01-13 12:00:00,244.66,244.71,244.34,244.47,54000.0,211.0378,211.0809,210.7618,210.8739,54000.0
2014-01-13 12:10:00,244.46,244.54,244.4,244.46,51100.0,210.8653,210.9343,210.8135,210.8653,51100.0
2014-01-13 12:20:00,244.46,244.47,243.93,244.02,42200.0,210.8653,210.8739,210.4081,210.4858,42200.0
2014-01-13 12:30:00,243.96,243.98,243.78,243.82,19300.0,210.434,210.4513,210.2787,210.3132,19300.0
2014-01-13 12:40:00,243.91,244.02,243.86,243.89,14500.0,210.3909,210.4858,210.3477,210.3736,14500.0
2014-01-13 12:50:00,243.91,243.93,243.45,243.45,17500.0,210.3909,210.4081,209.9941,209.9941,17500.0
2014-01-13 13:00:00,243.46,243.53,243.16,243.53,26700.0,210.0027,210.0631,209.7439,210.0631,26700.0
2014-01-13 13:10:00,243.49,243.5,242.99,243.21,48500.0,210.0286,210.0372,209.5973,209.7871,48500.0
2014-01-13 13:20:00,243.14,243.45,243.14,243.34,15300.0,209.7267,209.9941,209.7267,209.8992,15300.0
2014-01-13 13:30:00,243.29,243.32,243.1,243.29,33900.0,209.8561,209.882,209.6922,209.8561,33900.0
2014-01-13 13:40:00,243.21,243.23,242.96,243.01,26700.0,209.7871,209.8043,209.5714,209.6146,26700.0
2014-01-13 13:50:00,243.0,243.21,242.94,243.21,7400.0,209.6059,209.7871,209.5542,209.7871,7400.0
2014-01-13 14:00:00,243.12,243.17,242.91,243.04,8400.0,209.7094,209.7526,209.5283,209.6404,8400.0
2014-01-13 14:10:00,243.01,243.12,242.72,242.76,21300.0,209.6146,209.7094,209.3644,209.3989,21300.0
2014-01-13 14:20:00,242.78,242.86,242.53,242.62,32700.0,209.4162,209.4852,209.2005,209.2782,32700.0
2014-01-13 14:30:00,242.61,242.69,242.42,242.55,44500.0,209.2695,209.3385,209.1056,209.2178,44500.0
2014-01-13 14:40:00,242.55,242.63,242.23,242.31,45100.0,209.2178,209.2868,208.9417,209.0108,45100.0
2014-01-13 14:50:00,242.27,242.3,242.08,242.22,61900.0,208.9763,209.0021,208.8124,208.9331,61900.0
2014-01-13 15:00:00,242.2,242.2,241.5,241.58,81600.0,208.9159,208.9159,208.3121,208.3811,81600.0
2014-01-13 15:10:00,241.57,241.84,241.48,241.81,49600.0,208.3724,208.6053,208.2948,208.5795,49600.0
2014-01-13 15:20:00,241.82,241.82,241.55,241.7,30400.0,208.5881,208.5881,208.3552,208.4846,30400.0
2014-01-13 15:30:00,241.67,241.67,241.29,241.43,67200.0,208.4587,208.4587,208.1309,208.2517,67200.0
2014-01-13 15:40:00,241.41,241.58,241.19,241.52,83300.0,208.2344,208.3811,208.0447,208.3293,83300.0
2014-01-13 15:50:00,241.52,241.95,241.49,241.89,250600.0,208.3293,208.7002,208.3034,208.6485,250600.0
2014-01-14 09:30:00,242.86,243.28,242.7,242.7,141200.0,209.4852,209.8475,209.3472,209.3472,141200.0
2014-01-14 09:40:00,242.66,242.72,242.18,242.42,64300.0,209.3127,209.3644,208.8986,209.1056,64300.0
2014-01-14 09:50:00,242.42,242.68,242.13,242.53,25700.0,209.1056,209.3299,208.8555,209.2005,25700.0
2014-01-14 10:00:00,242.66,243.22,242.65,243.08,24300.0,209.3127,209.7957,209.304,209.6749,24300.0
2014-01-14 10:10:00,243.08,243.35,242.99,243.35,28400.0,209.6749,209.9078,209.5973,209.9078,28400.0
2014-01-14 10:20:00,243.42,243.5,243.15,243.28,19900.0,209.9682,210.0372,209.7353,209.8475,19900.0
2014-01-14 10:30:00,243.39,243.53,243.28,243.34,24200.0,209.9423,210.0631,209.8475,209.8992,24200.0
2014-01-14 10:40:00,243.29,243.77,243.29,243.51,30500.0,209.8561,210.2701,209.8561,210.0458,30500.0
2014-01-14 10:50:00,243.5,244.0,243.49,243.92,22500.0,210.0372,210.4685,210.0286,210.3995,22500.0
2014-01-14 11:00:00,243.92,244.16,243.74,243.74,50400.0,210.3995,210.6065,210.2442,210.2442,50400.0
2014-01-14 11:10:00,243.74,244.29,243.73,244.21,42900.0,210.2442,210.7187,210.2356,210.6496,42900.0
2014-01-14 11:20:00,244.24,244.28,244.01,244.09,30400.0,210.6755,210.71,210.4771,210.5461,30400.0
2014-01-14 11:30:00,244.11,244.37,243.92,243.96,16800.0,210.5634,210.7877,210.3995,210.434,16800.0
2014-01-14 11:40:00,244.0,244.14,243.96,244.03,13500.0,210.4685,210.5893,210.434,210.4944,13500.0
2014-01-14 11:50:00,244.03,244.07,243.83,244.0,27200.0,210.4944,210.5289,210.3219,210.4685,27200.0
2014-01-14 12:00:00,244.05,244.12,243.93,243.99,16100.0,210.5116,210.572,210.4081,210.4599,16100.0
2014-01-14 12:10:00,244.0,244.28,243.98,244.19,18800.0,210.4685,210.71,210.4513,210.6324,18800.0
2014-01-14 12:20:00,244.19,244.44,244.15,244.35,27000.0,210.6324,210.848,210.5979,210.7704,27000.0
2014-01-14 12:30:00,244.36,244.44,244.17,244.4,30800.0,210.779,210.848,210.6151,210.8135,30800.0
2014-01-14 12:40:00,244.44,244.53,244.31,244.33,15400.0,210.848,210.9257,210.7359,210.7532,15400.0
2014-01-14 12:50:00,244.32,244.33,244.21,244.31,20900.0,210.7445,210.7532,210.6496,210.7359,20900.0
2014-01-14 13:00:00,244.31,244.44,244.19,244.33,20800.0,210.7359,210.848,210.6324,210.7532,20800.0
2014-01-14 13:10:00,244.33,244.46,244.26,244.44,21300.0,210.7532,210.8653,210.6928,210.848,21300.0
2014-01-14 13:20:00,244.41,244.43,244.29,244.32,11600.0,210.8222,210.8394,210.7187,210.7445,11600.0
2014-01-14 13:30:00,244.33,244.59,244.3,244.56,14700.0,210.7532,210.9774,210.7273,210.9515,14700.0
2014-01-14 13:40:00,244.55,244.64,244.18,244.2,27600.0,210.9429,211.0206,210.6238,210.641,27600.0
2014-01-14 13:50:00,244.22,244.35,244.18,244.33,16300.0,210.6583,210.7704,210.6238,210.7532,16300.0
2014-01-14 14:00:00,244.36,244.41,244.15,244.17,18000.0,210.779,210.8222,210.5979,210.6151,18000.0
2014-01-14 14:10:00,244.16,244.32,244.05,244.2,28000.0,210.6065,210.7445,210.5116,210.641,28000.0
2014-01-14 14:20:00,244.22,244.54,244.21,244.52,23400.0,210.6583,210.9343,210.6496,210.917,23400.0
2014-01-14 14:30:00,244.55,244.61,244.41,244.56,26600.0,210.9429,210.9947,210.8222,210.9515,26600.0
2014-01-14 14:40:00,244.54,244.61,244.43,244.57,25300.0,210.9343,210.9947,210.8394,210.9602,25300.0
2014-01-14 14:50:00,244.57,244.64,244.36,244.41,23800.0,210.9602,211.0206,210.779,210.8222,23800.0
2014-01-14 15:00:00,244.46,244.55,244.4,244.54,24200.0,210.8653,210.9429,210.8135,210.9343,24200.0
2014-01-14 15:10:00,244.54,244.78,244.51,244.72,31000.0,210.9343,211.1413,210.9084,211.0896,31000.0
2014-01-14 15:20:00,244.75,244.86,244.69,244.84,30700.0,211.1154,211.2103,211.0637,211.1931,30700.0
2014-01-14 15:30:00,244.85,245.01,244.72,244.83,96700.0,211.2017,211.3397,211.0896,211.1844,96700.0
2014-01-14 15:40:00,244.82,244.82,244.55,244.68,107800.0,211.1758,211.1758,210.9429,211.0551,107800.0
2014-01-14 15:50:00,244.67,244.87,244.57,244.85,232300.0,211.0464,211.2189,210.9602,211.2017,232300.0
2014-01-15 09:30:00,245.14,245.73,244.99,245.73,27200.0,211.4518,211.9608,211.3225,211.9608,27200.0
2014-01-15 09:40:00,245.71,245.92,245.46,245.84,35100.0,211.9435,212.1247,211.7279,212.0556,35100.0
2014-01-15 09:50:00,245.84,245.93,245.54,245.7,38900.0,212.0556,212.1333,211.7969,211.9349,38900.0
2014-01-15 10:00:00,245.71,245.98,245.69,245.88,48500.0,211.9435,212.1764,211.9263,212.0901,48500.0
2014-01-15 10:10:00,245.93,246.08,245.73,245.87,70000.0,212.1333,212.2627,211.9608,212.0815,70000.0
2014-01-15 10:20:00,245.85,246.02,245.79,246.01,33400.0,212.0643,212.2109,212.0125,212.2023,33400.0
2014-01-15 10:30:00,246.02,246.14,245.79,245.85,42900.0,212.2109,212.3144,212.0125,212.0643,42900.0
2014-01-15 10:40:00,245.79,245.88,245.6,245.86,32700.0,212.0125,212.0901,211.8486,212.0729,32700.0
2014-01-15 10:50:00,245.83,245.94,245.71,245.87,26000.0,212.047,212.1419,211.9435,212.0815,26000.0
2014-01-15 11:00:00,245.84,246.34,245.84,246.23,22800.0,212.0556,212.4869,212.0556,212.3921,22800.0
2014-01-15 11:10:00,246.21,246.24,246.1,246.13,14700.0,212.3748,212.4007,212.2799,212.3058,14700.0
2014-01-15 11:20:00,246.14,246.14,245.81,245.97,16500.0,212.3144,212.3144,212.0298,212.1678,16500.0
2014-01-15 11:30:00,245.99,246.15,245.99,246.05,12800.0,212.185,212.323,212.185,212.2368,12800.0
2014-01-15 11:40:00,246.07,246.13,245.85,246.13,6000.0,212.254,212.3058,212.0643,212.3058,6000.0
2014-01-15 11:50:00,246.07,246.07,245.95,246.0,8300.0,212.254,212.254,212.1505,212.1937,8300.0
2014-01-15 12:00:00,246.04,246.26,246.01,246.06,8100.0,212.2282,212.4179,212.2023,212.2454,8100.0
2014-01-15 12:10:00,246.09,246.13,246.01,246.12,6100.0,212.2713,212.3058,212.2023,212.2972,6100.0
2014-01-15 12:20:00,246.13,246.2,245.99,246.09,13400.0,212.3058,212.3662,212.185,212.2713,13400.0
2014-01-15 12:30:00,246.1,246.12,245.87,245.87,10600.0,212.2799,212.2972,212.0815,212.0815,10600.0
2014-01-15 12:40:00,245.81,245.83,245.66,245.83,53700.0,212.0298,212.047,211.9004,212.047,53700.0
2014-01-15 12:50:00,245.85,245.93,245.82,245.9,2800.0,212.0643,212.1333,212.0384,212.1074,2800.0
2014-01-15 13:00:00,245.94,246.08,245.94,245.98,3200.0,212.1419,212.2627,212.1419,212.1764,3200.0
2014-01-15 13:10:00,245.97,246.04,245.95,246.02,3200.0,212.1678,212.2282,212.1505,212.2109,3200.0
2014-01-15 13:20:00,245.98,246.0,245.75,245.86,6400.0,212.1764,212.1937,211.978,212.0729,6400.0
2014-01-15 13:30:00,245.81,245.98,245.77,245.87,7000.0,212.0298,212.1764,211.9953,212.0815,7000.0
2014-01-15 13:40:00,245.82,245.97,245.74,245.76,7200.0,212.0384,212.1678,211.9694,211.9866,7200.0
2014-01-15 13:50:00,245.87,246.02,245.8,245.94,14200.0,212.0815,212.2109,212.0211,212.1419,14200.0
2014-01-15 14:00:00,245.91,246.04,245.8,245.99,8500.0,212.116,212.2282,212.0211,212.185,8500.0
2014-01-15 14:10:00,245.96,246.19,245.83,246.15,12500.0,212.1592,212.3575,212.047,212.323,12500.0
2014-01-15 14:20:00,246.17,246.32,246.11,246.16,8400.0,212.3403,212.4697,212.2885,212.3317,8400.0
2014-01-15 14:30:00,246.21,246.3,246.18,246.19,12500.0,212.3748,212.4524,212.3489,212.3575,12500.0
2014-01-15 14:40:00,246.23,246.29,246.12,246.26,12000.0,212.3921,212.4438,212.2972,212.4179,12000.0
2014-01-15 14:50:00,246.3,246.39,246.28,246.39,10000.0,212.4524,212.5301,212.4352,212.5301,10000.0
2014-01-15 15:00:00,246.4,246.41,246.28,246.32,27600.0,212.5387,212.5473,212.4352,212.4697,27600.0
2014-01-15 15:10:00,246.29,246.34,246.22,246.22,25500.0,212.4438,212.4869,212.3834,212.3834,25500.0
2014-01-15 15:20:00,246.2,246.22,246.05,246.2,29600.0,212.3662,212.3834,212.2368,212.3662,29600.0
2014-01-15 15:30:00,246.22,246.33,246.19,246.33,32200.0,212.3834,212.4783,212.3575,212.4783,32200.0
2014-01-15 15:40:00,246.31,246.36,246.16,246.2,49300.0,212.4611,212.5042,212.3317,212.3662,49300.0
2014-01-15 15:50:00,246.24,246.33,246.08,246.22,183300.0,212.4007,212.4783,212.2627,212.3834,183300.0
2014-01-16 09:30:00,245.59,246.08,245.59,245.77,28200.0,211.84,212.2627,211.84,211.9953,28200.0
2014-01-16 09:40:00,245.72,245.82,245.63,245.7,34500.0,211.9521,212.0384,211.8745,211.9349,34500.0
2014-01-16 09:50:00,245.56,246.23,245.54,245.99,16000.0,211.8141,212.3921,211.7969,212.185,16000.0
2014-01-16 10:00:00,245.8,246.14,245.8,245.98,11200.0,212.0211,212.3144,212.0211,212.1764,11200.0
2014-01-16 10:10:00,245.9,246.01,245.67,246.01,18400.0,212.1074,212.2023,211.909,212.2023,18400.0
2014-01-16 10:20:00,245.98,246.06,245.84,245.92,43800.0,212.1764,212.2454,212.0556,212.1247,43800.0
2014-01-16 10:30:00,245.89,245.94,245.76,245.86,46400.0,212.0988,212.1419,211.9866,212.0729,46400.0
2014-01-16 10:40:00,245.82,245.97,245.53,245.65,23500.0,212.0384,212.1678,211.7882,211.8918,23500.0
2014-01-16 10:50:00,245.54,245.6,245.34,245.56,15500.0,211.7969,211.8486,211.6244,211.8141,15500.0
2014-01-16 11:00:00,245.39,245.55,245.3,245.52,21100.0,211.6675,211.8055,211.5899,211.7796,21100.0
2014-01-16 11:10:00,245.52,245.68,245.43,245.67,20300.0,211.7796,211.9176,211.702,211.909,20300.0
2014-01-16 11:20:00,245.49,245.57,245.36,245.52,12400.0,211.7537,211.8228,211.6416,211.7796,12400.0
2014-01-16 11:30:00,245.52,245.77,245.52,245.76,28700.0,211.7796,211.9953,211.7796,211.9866,28700.0
2014-01-16 11:40:00,245.77,245.94,245.67,245.78,26700.0,211.9953,212.1419,211.909,212.0039,26700.0
2014-01-16 11:50:00,245.83,245.91,245.77,245.87,44200.0,212.047,212.116,211.9953,212.0815,44200.0
2014-01-16 12:00:00,245.87,245.99,245.73,245.73,12400.0,212.0815,212.185,211.9608,211.9608,12400.0
2014-01-16 12:10:00,245.73,245.78,245.56,245.73,14700.0,211.9608,212.0039,211.8141,211.9608,14700.0
2014-01-16 12:20:00,245.77,245.79,245.57,245.78,12200.0,211.9953,212.0125,211.8228,212.0039,12200.0
2014-01-16 12:30:00,245.83,245.86,245.75,245.75,7300.0,212.047,212.0729,211.978,211.978,7300.0
2014-01-16 12:40:00,245.74,245.9,245.74,245.77,10400.0,211.9694,212.1074,211.9694,211.9953,10400.0
2014-01-16 12:50:00,245.79,245.83,245.75,245.78,15500.0,212.0125,212.047,211.978,212.0039,15500.0
2014-01-16 13:00:00,245.75,245.75,245.6,245.71,11700.0,211.978,211.978,211.8486,211.9435,11700.0
2014-01-16 13:10:00,245.71,245.85,245.58,245.83,14900.0,211.9435,212.0643,211.8314,212.047,14900.0
2014-01-16 13:20:00,245.81,245.9,245.69,245.82,6500.0,212.0298,212.1074,211.9263,212.0384,6500.0
2014-01-16 13:30:00,245.83,245.83,245.69,245.7,11900.0,212.047,212.047,211.9263,211.9349,11900.0
2014-01-16 13:40:00,245.7,245.75,245.6,245.62,46400.0,211.9349,211.978,211.8486,211.8659,46400.0
2014-01-16 13:50:00,245.62,245.73,245.6,245.67,30400.0,211.8659,211.9608,211.8486,211.909,30400.0
2014-01-16 14:00:00,245.66,245.81,245.65,245.7,36000.0,211.9004,212.0298,211.8918,211.9349,36000.0
2014-01-16 14:10:00,245.76,245.76,245.64,245.67,21000.0,211.9866,211.9866,211.8831,211.909,21000.0
2014-01-16 14:20:00,245.67,245.75,245.59,245.74,69000.0,211.909,211.978,211.84,211.9694,69000.0
2014-01-16 14:30:00,245.75,245.77,245.67,245.76,6600.0,211.978,211.9953,211.909,211.9866,6600.0
2014-01-16 14:40:00,245.79,245.87,245.77,245.85,9900.0,212.0125,212.0815,211.9953,212.0643,9900.0
2014-01-16 14:50:00,245.87,245.92,245.83,245.87,9200.0,212.0815,212.1247,212.047,212.0815,9200.0
2014-01-16 15:00:00,245.9,245.92,245.8,245.86,9500.0,212.1074,212.1247,212.0211,212.0729,9500.0
2014-01-16 15:10:00,245.88,245.94,245.78,245.83,15500.0,212.0901,212.1419,212.0039,212.047,15500.0
2014-01-16 15:20:00,245.85,245.88,245.8,245.85,12100.0,212.0643,212.0901,212.0211,212.0643,12100.0
2014-01-16 15:30:00,245.82,245.87,245.76,245.84,6100.0,212.0384,212.0815,211.9866,212.0556,6100.0
2014-01-16 15:40:00,245.81,245.84,245.64,245.65,36200.0,212.0298,212.0556,211.8831,211.8918,36200.0
2014-01-16 15:50:00,245.67,245.95,245.65,245.82,97900.0,211.909,212.1505,211.8918,212.0384,97900.0
2014-01-17 09:30:00,245.63,245.95,245.63,245.77,39200.0,211.8745,212.1505,211.8745,211.9953,39200.0
2014-01-17 09:40:00,245.76,245.83,245.08,245.21,90300.0,211.9866,212.047,211.4001,211.5122,90300.0
2014-01-17 09:50:00,245.18,245.59,245.14,245.44,66000.0,211.4863,211.84,211.4518,211.7106,66000.0
2014-01-17 10:00:00,245.48,245.51,245.21,245.45,104100.0,211.7451,211.771,211.5122,211.7192,104100.0
2014-01-17 10:10:00,245.45,245.72,245.42,245.7,83400.0,211.7192,211.9521,211.6934,211.9349,83400.0
2014-01-17 10:20:00,245.72,245.82,245.52,245.52,85900.0,211.9521,212.0384,211.7796,211.7796,85900.0
2014-01-17 10:30:00,245.55,245.76,245.55,245.72,48900.0,211.8055,211.9866,211.8055,211.9521,48900.0
2014-01-17 10:40:00,245.73,245.77,245.61,245.73,84400.0,211.9608,211.9953,211.8573,211.9608,84400.0
2014-01-17 10:50:00,245.74,245.83,245.64,245.75,28500.0,211.9694,212.047,211.8831,211.978,28500.0
2014-01-17 11:00:00,245.81,245.93,245.74,245.75,35600.0,212.0298,212.1333,211.9694,211.978,35600.0
2014-01-17 11:10:00,245.77,245.93,245.72,245.89,33500.0,211.9953,212.1333,211.9521,212.0988,33500.0
2014-01-17 11:20:00,245.92,245.96,245.71,245.74,18800.0,212.1247,212.1592,211.9435,211.9694,18800.0
2014-01-17 11:30:00,245.8,245.87,245.69,245.71,13800.0,212.0211,212.0815,211.9263,211.9435,13800.0
2014-01-17 11:40:00,245.72,245.79,245.68,245.74,10600.0,211.9521,212.0125,211.9176,211.9694,10600.0
2014-01-17 11:50:00,245.7,245.74,245.67,245.69,15900.0,211.9349,211.9694,211.909,211.9263,15900.0
2014-01-17 12:00:00,245.72,245.8,245.71,245.77,15100.0,211.9521,212.0211,211.9435,211.9953,15100.0
2014-01-17 12:10:00,245.79,246.08,245.79,246.0,33000.0,212.0125,212.2627,212.0125,212.1937,33000.0
2014-01-17 12:20:00,246.0,246.02,245.9,245.95,11800.0,212.1937,212.2109,212.1074,212.1505,11800.0
2014-01-17 12:30:00,245.95,245.98,245.9,245.92,10400.0,212.1505,212.1764,212.1074,212.1247,10400.0
2014-01-17 12:40:00,245.92,246.07,245.91,246.04,31300.0,212.1247,212.254,212.116,212.2282,31300.0
2014-01-17 12:50:00,246.04,246.04,245.75,245.75,11400.0,212.2282,212.2282,211.978,211.978,11400.0
2014-01-17 13:00:00,245.75,245.82,245.7,245.71,21500.0,211.978,212.0384,211.9349,211.9435,21500.0
2014-01-17 13:10:00,245.66,245.69,245.33,245.62,52000.0,211.9004,211.9263,211.6157,211.8659,52000.0
2014-01-17 13:20:00,245.57,245.62,245.44,245.49,11400.0,211.8228,211.8659,211.7106,211.7537,11400.0
2014-01-17 13:30:00,245.46,245.54,245.43,245.54,13200.0,211.7279,211.7969,211.702,211.7969,13200.0
2014-01-17 13:40:00,245.51,245.63,245.48,245.54,17900.0,211.771,211.8745,211.7451,211.7969,17900.0
2014-01-17 13:50:00,245.54,245.71,245.54,245.71,19200.0,211.7969,211.9435,211.7969,211.9435,19200.0
2014-01-17 14:00:00,245.71,245.77,245.62,245.71,27700.0,211.9435,211.9953,211.8659,211.9435,27700.0
2014-01-17 14:10:00,245.75,245.82,245.62,245.71,41200.0,211.978,212.0384,211.8659,211.9435,41200.0
2014-01-17 14:20:00,245.74,245.76,245.62,245.65,12500.0,211.9694,211.9866,211.8659,211.8918,12500.0
2014-01-17 14:30:00,245.65,245.67,245.55,245.66,33300.0,211.8918,211.909,211.8055,211.9004,33300.0
2014-01-17 14:40:00,245.64,245.68,245.59,245.6,27700.0,211.8831,211.9176,211.84,211.8486,27700.0
2014-01-17 14:50:00,245.63,245.64,245.45,245.51,26200.0,211.8745,211.8831,211.7192,211.771,26200.0
2014-01-17 15:00:00,245.54,245.62,245.27,245.28,35200.0,211.7969,211.8659,211.564,211.5726,35200.0
2014-01-17 15:10:00,245.27,245.34,245.18,245.18,33800.0,211.564,211.6244,211.4863,211.4863,33800.0
2014-01-17 15:20:00,245.18,245.24,245.1,245.15,59400.0,211.4863,211.5381,211.4173,211.4605,59400.0
2014-01-17 15:30:00,245.13,245.16,244.87,244.97,26000.0,211.4432,211.4691,211.2189,211.3052,26000.0
2014-01-17 15:40:00,244.96,245.21,244.9,245.2,54600.0,211.2966,211.5122,211.2448,211.5036,54600.0
2014-01-17 15:50:00,245.19,245.29,244.97,244.97,117700.0,211.495,211.5812,211.3052,211.3052,117700.0
2014-01-21 09:30:00,246.6,246.97,246.56,246.65,72500.0,212.7112,213.0304,212.6767,212.7543,72500.0
2014-01-21 09:40:00,246.67,246.83,246.47,246.71,33800.0,212.7716,212.9096,212.5991,212.8061,33800.0
2014-01-21 09:50:00,246.7,246.89,246.59,246.67,19400.0,212.7975,212.9614,212.7026,212.7716,19400.0
2014-01-21 10:00:00,246.68,246.74,246.5,246.66,17900.0,212.7802,212.832,212.6249,212.763,17900.0
2014-01-21 10:10:00,246.63,246.63,245.92,246.26,30900.0,212.7371,212.7371,212.1247,212.4179,30900.0
2014-01-21 10:20:00,246.25,246.26,245.91,246.04,19100.0,212.4093,212.4179,212.116,212.2282,19100.0
2014-01-21 10:30:00,245.98,246.0,245.67,245.91,33200.0,212.1764,212.1937,211.909,212.116,33200.0
2014-01-21 10:40:00,245.84,245.9,245.66,245.66,13000.0,212.0556,212.1074,211.9004,211.9004,13000.0
2014-01-21 10:50:00,245.61,245.79,245.54,245.75,14900.0,211.8573,212.0125,211.7969,211.978,14900.0
2014-01-21 11:00:00,245.78,245.81,245.22,245.26,26600.0,212.0039,212.0298,211.5208,211.5554,26600.0
2014-01-21 11:10:00,245.21,245.21,244.8,244.98,24200.0,211.5122,211.5122,211.1586,211.3138,24200.0
2014-01-21 11:20:00,244.93,245.15,244.88,245.04,7100.0,211.2707,211.4605,211.2276,211.3656,7100.0
2014-01-21 11:30:00,245.02,245.06,244.9,245.02,9300.0,211.3483,211.3828,211.2448,211.3483,9300.0
2014-01-21 11:40:00,245.09,245.2,244.95,245.05,9200.0,211.4087,211.5036,211.288,211.3742,9200.0
2014-01-21 11:50:00,245.09,245.09,244.85,245.06,27800.0,211.4087,211.4087,211.2017,211.3828,27800.0
2014-01-21 12:00:00,245.06,245.09,244.68,244.82,12800.0,211.3828,211.4087,211.0551,211.1758,12800.0
2014-01-21 12:10:00,244.88,245.06,244.84,245.02,6300.0,211.2276,211.3828,211.1931,211.3483,6300.0
2014-01-21 12:20:00,245.03,245.5,245.01,245.36,15300.0,211.357,211.7624,211.3397,211.6416,15300.0
2014-01-21 12:30:00,245.35,245.46,245.31,245.41,7900.0,211.633,211.7279,211.5985,211.6847,7900.0
2014-01-21 12:40:00,245.4,245.51,245.4,245.45,4600.0,211.6761,211.771,211.6761,211.7192,4600.0
2014-01-21 12:50:00,245.48,245.49,245.4,245.49,16800.0,211.7451,211.7537,211.6761,211.7537,16800.0
2014-01-21 13:00:00,245.49,245.71,245.47,245.68,5100.0,211.7537,211.9435,211.7365,211.9176,5100.0
2014-01-21 13:10:00,245.75,245.81,245.63,245.65,9800.0,211.978,212.0298,211.8745,211.8918,9800.0
2014-01-21 13:20:00,245.66,245.68,245.55,245.66,6400.0,211.9004,211.9176,211.8055,211.9004,6400.0
2014-01-21 13:30:00,245.66,245.93,245.59,245.91,6900.0,211.9004,212.1333,211.84,212.116,6900.0
2014-01-21 13:40:00,245.92,245.96,245.82,245.82,7900.0,212.1247,212.1592,212.0384,212.0384,7900.0
2014-01-21 13:50:00,245.83,245.91,245.79,245.83,14300.0,212.047,212.116,212.0125,212.047,14300.0
2014-01-21 14:00:00,245.85,245.97,245.84,245.86,12300.0,212.0643,212.1678,212.0556,212.0729,12300.0
2014-01-21 14:10:00,245.82,246.01,245.8,245.81,15500.0,212.0384,212.2023,212.0211,212.0298,15500.0
2014-01-21 14:20:00,245.83,245.83,245.76,245.8,5600.0,212.047,212.047,211.9866,212.0211,5600.0
2014-01-21 14:30:00,245.8,246.02,245.74,245.92,18700.0,212.0211,212.2109,211.9694,212.1247,18700.0
2014-01-21 14:40:00,245.93,245.93,245.78,245.79,12000.0,212.1333,212.1333,212.0039,212.0125,12000.0
2014-01-21 14:50:00,245.8,245.81,245.65,245.8,18500.0,212.0211,212.0298,211.8918,212.0211,18500.0
2014-01-21 15:00:00,245.79,245.9,245.68,245.74,20200.0,212.0125,212.1074,211.9176,211.9694,20200.0
2014-01-21 15:10:00,245.73,245.83,245.66,245.78,17500.0,211.9608,212.047,211.9004,212.0039,17500.0
2014-01-21 15:20:00,245.73,245.77,245.65,245.71,15600.0,211.9608,211.9953,211.8918,211.9435,15600.0
2014-01-21 15:30:00,245.68,245.87,245.67,245.87,14700.0,211.9176,212.0815,211.909,212.0815,14700.0
2014-01-21 15:40:00,245.88,246.03,245.86,245.91,32400.0,212.0901,212.2195,212.0729,212.116,32400.0
2014-01-21 15:50:00,245.95,246.09,245.84,246.05,180200.0,212.1505,212.2713,212.0556,212.2368,180200.0
2014-01-22 09:30:00,246.25,246.59,246.23,246.42,28800.0,212.4093,212.7026,212.3921,212.5559,28800.0
2014-01-22 09:40:00,246.32,246.63,246.25,246.41,30300.0,212.4697,212.7371,212.4093,212.5473,30300.0
2014-01-22 09:50:00,246.52,246.52,246.25,246.44,16500.0,212.6422,212.6422,212.4093,212.5732,16500.0
2014-01-22 10:00:00,246.48,246.65,246.3,246.5,22600.0,212.6077,212.7543,212.4524,212.6249,22600.0
2014-01-22 10:10:00,246.52,246.53,246.05,246.25,29600.0,212.6422,212.6508,212.2368,212.4093,29600.0
2014-01-22 10:20:00,246.3,246.66,246.21,246.58,9900.0,212.4524,212.763,212.3748,212.694,9900.0
2014-01-22 10:30:00,246.59,246.59,246.21,246.22,9000.0,212.7026,212.7026,212.3748,212.3834,9000.0
2014-01-22 10:40:00,246.27,246.39,246.01,246.08,12100.0,212.4266,212.5301,212.2023,212.2627,12100.0
2014-01-22 10:50:00,246.05,246.11,246.0,246.01,5300.0,212.2368,212.2885,212.1937,212.2023,5300.0
2014-01-22 11:00:00,246.0,246.31,245.94,246.26,15300.0,212.1937,212.4611,212.1419,212.4179,15300.0
2014-01-22 11:10:00,246.28,246.36,246.21,246.31,12000.0,212.4352,212.5042,212.3748,212.4611,12000.0
2014-01-22 11:20:00,246.32,246.46,246.23,246.37,8700.0,212.4697,212.5904,212.3921,212.5128,8700.0
2014-01-22 11:30:00,246.46,246.47,246.31,246.42,26600.0,212.5904,212.5991,212.4611,212.5559,26600.0
2014-01-22 11:40:00,246.4,246.52,246.38,246.47,16400.0,212.5387,212.6422,212.5214,212.5991,16400.0
2014-01-22 11:50:00,246.49,246.58,246.4,246.42,8200.0,212.6163,212.694,212.5387,212.5559,8200.0
2014-01-22 12:00:00,246.39,246.57,246.36,246.5,4500.0,212.5301,212.6853,212.5042,212.6249,4500.0
2014-01-22 12:10:00,246.55,246.86,246.55,246.85,17500.0,212.6681,212.9355,212.6681,212.9268,17500.0
2014-01-22 12:20:00,246.87,247.0,246.83,246.83,13200.0,212.9441,213.0562,212.9096,212.9096,13200.0
2014-01-22 12:30:00,246.81,246.86,246.78,246.85,28200.0,212.8923,212.9355,212.8665,212.9268,28200.0
2014-01-22 12:40:00,246.83,246.95,246.81,246.93,40500.0,212.9096,213.0131,212.8923,212.9959,40500.0
2014-01-22 12:50:00,246.9,246.97,246.84,246.86,16100.0,212.97,213.0304,212.9182,212.9355,16100.0
2014-01-22 13:00:00,246.84,246.9,246.68,246.77,16100.0,212.9182,212.97,212.7802,212.8578,16100.0
2014-01-22 13:10:00,246.78,246.98,246.78,246.89,15500.0,212.8665,213.039,212.8665,212.9614,15500.0
2014-01-22 13:20:00,246.91,246.93,246.85,246.87,31100.0,212.9786,212.9959,212.9268,212.9441,31100.0
2014-01-22 13:30:00,246.87,246.88,246.6,246.64,21000.0,212.9441,212.9527,212.7112,212.7457,21000.0
2014-01-22 13:40:00,246.68,246.87,246.6,246.66,57900.0,212.7802,212.9441,212.7112,212.763,57900.0
2014-01-22 13:50:00,246.65,246.79,246.55,246.79,28400.0,212.7543,212.8751,212.6681,212.8751,28400.0
2014-01-22 14:00:00,246.79,246.93,246.79,246.93,30100.0,212.8751,212.9959,212.8751,212.9959,30100.0
2014-01-22 14:10:00,246.9,246.98,246.83,246.95,22800.0,212.97,213.039,212.9096,213.0131,22800.0
2014-01-22 14:20:00,246.93,246.99,246.82,246.82,18000.0,212.9959,213.0476,212.901,212.901,18000.0
2014-01-22 14:30:00,246.84,246.98,246.8,246.96,31800.0,212.9182,213.039,212.8837,213.0217,31800.0
2014-01-22 14:40:00,246.95,247.01,246.83,246.88,25000.0,213.0131,213.0649,212.9096,212.9527,25000.0
2014-01-22 14:50:00,246.91,247.02,246.87,247.02,31800.0,212.9786,213.0735,212.9441,213.0735,31800.0
2014-01-22 15:00:00,247.03,247.16,247.03,247.14,34200.0,213.0821,213.1942,213.0821,213.177,34200.0
2014-01-22 15:10:00,247.13,247.2,247.03,247.14,31100.0,213.1684,213.2288,213.0821,213.177,31100.0
2014-01-22 15:20:00,247.16,247.3,247.15,247.2,41500.0,213.1942,213.315,213.1856,213.2288,41500.0
2014-01-22 15:30:00,247.18,247.34,247.15,247.3,31900.0,213.2115,213.3495,213.1856,213.315,31900.0
2014-01-22 15:40:00,247.3,247.39,247.19,247.27,42800.0,213.315,213.3926,213.2201,213.2891,42800.0
2014-01-22 15:50:00,247.28,247.31,247.18,247.24,162900.0,213.2978,213.3236,213.2115,213.2633,162900.0
2014-01-23 09:30:00,245.82,246.13,245.26,245.52,64300.0,212.0384,212.3058,211.5554,211.7796,64300.0
2014-01-23 09:40:00,245.52,245.85,245.36,245.64,23200.0,211.7796,212.0643,211.6416,211.8831,23200.0
2014-01-23 09:50:00,245.55,245.71,245.44,245.45,12400.0,211.8055,211.9435,211.7106,211.7192,12400.0
2014-01-23 10:00:00,245.35,245.62,244.94,245.16,28400.0,211.633,211.8659,211.2793,211.4691,28400.0
2014-01-23 10:10:00,245.07,245.16,244.81,244.99,14300.0,211.3915,211.4691,211.1672,211.3225,14300.0
2014-01-23 10:20:00,245.02,245.29,245.01,245.23,25400.0,211.3483,211.5812,211.3397,211.5295,25400.0
2014-01-23 10:30:00,245.19,245.49,245.01,245.28,14400.0,211.495,211.7537,211.3397,211.5726,14400.0
2014-01-23 10:40:00,245.28,245.47,245.17,245.36,26800.0,211.5726,211.7365,211.4777,211.6416,26800.0
2014-01-23 10:50:00,245.31,245.31,245.07,245.17,9700.0,211.5985,211.5985,211.3915,211.4777,9700.0
2014-01-23 11:00:00,245.15,245.15,244.91,245.02,10500.0,211.4605,211.4605,211.2535,211.3483,10500.0
2014-01-23 11:10:00,244.92,245.3,244.92,245.28,15200.0,211.2621,211.5899,211.2621,211.5726,15200.0
2014-01-23 11:20:00,245.28,245.28,245.06,245.15,17600.0,211.5726,211.5726,211.3828,211.4605,17600.0
2014-01-23 11:30:00,245.14,245.21,244.95,244.99,11500.0,211.4518,211.5122,211.288,211.3225,11500.0
2014-01-23 11:40:00,245.01,245.15,244.95,244.97,8400.0,211.3397,211.4605,211.288,211.3052,8400.0
2014-01-23 11:50:00,245.0,245.15,244.98,245.1,8700.0,211.3311,211.4605,211.3138,211.4173,8700.0
2014-01-23 12:00:00,245.11,245.21,244.87,244.87,11600.0,211.426,211.5122,211.2189,211.2189,11600.0
2014-01-23 12:10:00,244.89,244.99,244.85,244.96,10500.0,211.2362,211.3225,211.2017,211.2966,10500.0
2014-01-23 12:20:00,244.95,245.1,244.71,244.87,16900.0,211.288,211.4173,211.0809,211.2189,16900.0
2014-01-23 12:30:00,244.83,245.02,244.72,244.94,16600.0,211.1844,211.3483,211.0896,211.2793,16600.0
2014-01-23 12:40:00,244.99,245.15,244.97,245.03,17000.0,211.3225,211.4605,211.3052,211.357,17000.0
2014-01-23 12:50:00,245.01,245.03,244.61,244.91,24300.0,211.3397,211.357,210.9947,211.2535,24300.0
2014-01-23 13:00:00,244.83,244.9,244.63,244.81,18200.0,211.1844,211.2448,211.0119,211.1672,18200.0
2014-01-23 13:10:00,244.74,244.84,244.56,244.76,11200.0,211.1068,211.1931,210.9515,211.1241,11200.0
2014-01-23 13:20:00,244.75,244.83,244.6,244.61,8200.0,211.1154,211.1844,210.9861,210.9947,8200.0
2014-01-23 13:30:00,244.6,244.75,244.56,244.61,14400.0,210.9861,211.1154,210.9515,210.9947,14400.0
2014-01-23 13:40:00,244.61,244.65,244.07,244.07,20700.0,210.9947,211.0292,210.5289,210.5289,20700.0
2014-01-23 13:50:00,244.1,244.4,244.1,244.21,16900.0,210.5548,210.8135,210.5548,210.6496,16900.0
2014-01-23 14:00:00,244.19,244.38,244.19,244.37,6800.0,210.6324,210.7963,210.6324,210.7877,6800.0
2014-01-23 14:10:00,244.37,244.47,244.3,244.47,10700.0,210.7877,210.8739,210.7273,210.8739,10700.0
2014-01-23 14:20:00,244.49,244.63,244.42,244.43,13500.0,210.8912,211.0119,210.8308,210.8394,13500.0
2014-01-23 14:30:00,244.52,244.59,244.46,244.46,8600.0,210.917,210.9774,210.8653,210.8653,8600.0
2014-01-23 14:40:00,244.42,244.53,244.42,244.48,8700.0,210.8308,210.9257,210.8308,210.8825,8700.0
2014-01-23 14:50:00,244.5,244.82,244.5,244.74,20900.0,210.8998,211.1758,210.8998,211.1068,20900.0
2014-01-23 15:00:00,244.8,244.85,244.66,244.7,12500.0,211.1586,211.2017,211.0378,211.0723,12500.0
2014-01-23 15:10:00,244.73,244.8,244.62,244.72,15200.0,211.0982,211.1586,211.0033,211.0896,15200.0
2014-01-23 15:20:00,244.73,244.86,244.64,244.84,23000.0,211.0982,211.2103,211.0206,211.1931,23000.0
2014-01-23 15:30:00,244.83,245.16,244.73,244.97,49600.0,211.1844,211.4691,211.0982,211.3052,49600.0
2014-01-23 15:40:00,244.97,245.05,244.79,244.79,97100.0,211.3052,211.3742,211.1499,211.1499,97100.0
2014-01-23 15:50:00,244.8,245.26,244.8,245.26,248500.0,211.1586,211.5554,211.1586,211.5554,248500.0
2014-01-24 09:30:00,243.57,243.88,242.33,242.43,97700.0,210.0976,210.365,209.028,209.1143,97700.0
2014-01-24 09:40:00,242.35,242.47,241.81,242.06,64000.0,209.0453,209.1488,208.5795,208.7951,64000.0
2014-01-24 09:50:00,242.1,242.21,241.87,242.17,42400.0,208.8296,208.9245,208.6312,208.89,42400.0
2014-01-24 10:00:00,242.1,242.36,241.95,242.3,22500.0,208.8296,209.0539,208.7002,209.0021,22500.0
2014-01-24 10:10:00,242.3,242.32,241.57,241.71,46600.0,209.0021,209.0194,208.3724,208.4932,46600.0
2014-01-24 10:20:00,241.71,242.03,241.59,241.91,63700.0,208.4932,208.7692,208.3897,208.6657,63700.0
2014-01-24 10:30:00,241.87,241.87,241.28,241.36,200000.0,208.6312,208.6312,208.1223,208.1913,200000.0
2014-01-24 10:40:00,241.37,241.43,240.77,241.13,121600.0,208.1999,208.2517,207.6824,207.9929,121600.0
2014-01-24 10:50:00,241.11,241.14,240.79,240.91,135600.0,207.9757,208.0015,207.6996,207.8031,135600.0
2014-01-24 11:00:00,240.83,241.02,240.45,240.49,84100.0,207.7341,207.898,207.4064,207.4409,84100.0
2014-01-24 11:10:00,240.48,240.69,240.31,240.4,94900.0,207.4322,207.6134,207.2856,207.3632,94900.0
2014-01-24 11:20:00,240.37,240.38,239.9,239.9,94900.0,207.3374,207.346,206.9319,206.9319,94900.0
2014-01-24 11:30:00,239.9,240.13,239.72,240.1,73700.0,206.9319,207.1303,206.7767,207.1045,73700.0
2014-01-24 11:40:00,240.15,240.35,240.05,240.19,65800.0,207.1476,207.3201,207.0613,207.1821,65800.0
2014-01-24 11:50:00,240.11,240.55,240.11,240.55,48700.0,207.1131,207.4926,207.1131,207.4926,48700.0
2014-01-24 12:00:00,240.51,240.59,240.08,240.33,68700.0,207.4581,207.5271,207.0872,207.3029,68700.0
2014-01-24 12:10:00,240.34,240.47,240.14,240.14,62600.0,207.3115,207.4236,207.139,207.139,62600.0
2014-01-24 12:20:00,240.13,240.35,240.06,240.22,64800.0,207.1303,207.3201,207.07,207.208,64800.0
2014-01-24 12:30:00,240.21,240.31,240.06,240.21,33300.0,207.1993,207.2856,207.07,207.1993,33300.0
2014-01-24 12:40:00,240.21,240.21,239.85,239.94,54200.0,207.1993,207.1993,206.8888,206.9664,54200.0
2014-01-24 12:50:00,239.91,240.19,239.91,240.09,27100.0,206.9406,207.1821,206.9406,207.0958,27100.0
2014-01-24 13:00:00,240.07,240.22,239.89,240.22,25800.0,207.0786,207.208,206.9233,207.208,25800.0
2014-01-24 13:10:00,240.22,240.23,240.0,240.05,25500.0,207.208,207.2166,207.0182,207.0613,25500.0
2014-01-24 13:20:00,240.04,240.05,239.79,239.87,38800.0,207.0527,207.0613,206.8371,206.9061,38800.0
2014-01-24 13:30:00,239.88,239.97,239.69,239.85,33800.0,206.9147,206.9923,206.7508,206.8888,33800.0
2014-01-24 13:40:00,239.85,239.94,239.7,239.87,38300.0,206.8888,206.9664,206.7594,206.9061,38300.0
2014-01-24 13:50:00,239.84,240.06,239.7,239.71,54000.0,206.8802,207.07,206.7594,206.7681,54000.0
2014-01-24 14:00:00,239.71,239.71,239.36,239.51,68500.0,206.7681,206.7681,206.4662,206.5955,68500.0
2014-01-24 14:10:00,239.55,239.57,239.22,239.44,53600.0,206.63,206.6473,206.3454,206.5352,53600.0
2014-01-24 14:20:00,239.49,239.49,239.18,239.33,48400.0,206.5783,206.5783,206.3109,206.4403,48400.0
2014-01-24 14:30:00,239.29,239.61,239.27,239.59,37000.0,206.4058,206.6818,206.3885,206.6645,37000.0
2014-01-24 14:40:00,239.6,239.6,239.38,239.4,36000.0,206.6732,206.6732,206.4834,206.5007,36000.0
2014-01-24 14:50:00,239.39,239.43,239.22,239.38,38600.0,206.492,206.5265,206.3454,206.4834,38600.0
2014-01-24 15:00:00,239.39,239.52,239.24,239.43,61900.0,206.492,206.6042,206.3626,206.5265,61900.0
2014-01-24 15:10:00,239.44,239.44,239.01,239.13,75700.0,206.5352,206.5352,206.1643,206.2678,75700.0
2014-01-24 15:20:00,239.13,239.17,238.94,239.15,59700.0,206.2678,206.3023,206.1039,206.285,59700.0
2014-01-24 15:30:00,239.15,239.38,239.06,239.26,71300.0,206.285,206.4834,206.2074,206.3799,71300.0
2014-01-24 15:40:00,239.26,239.36,239.05,239.06,87200.0,206.3799,206.4662,206.1988,206.2074,87200.0
2014-01-24 15:50:00,239.06,239.44,238.95,238.96,243500.0,206.2074,206.5352,206.1125,206.1211,243500.0
2014-01-27 09:30:00,239.18,239.53,238.61,239.22,167900.0,206.3109,206.6128,205.8192,206.3454,167900.0
2014-01-27 09:40:00,239.15,239.7,239.08,239.09,58300.0,206.285,206.7594,206.2246,206.2333,58300.0
2014-01-27 09:50:00,239.03,239.26,238.91,239.16,72900.0,206.1815,206.3799,206.078,206.2936,72900.0
2014-01-27 10:00:00,239.16,239.52,238.86,239.11,38200.0,206.2936,206.6042,206.0349,206.2505,38200.0
2014-01-27 10:10:00,239.1,239.18,238.52,238.52,37400.0,206.2419,206.3109,205.7416,205.7416,37400.0
2014-01-27 10:20:00,238.54,238.59,237.58,237.63,69500.0,205.7588,205.802,204.9308,204.9739,69500.0
2014-01-27 10:30:00,237.66,238.06,237.13,237.29,96100.0,204.9998,205.3448,204.5426,204.6806,96100.0
2014-01-27 10:40:00,237.29,237.88,237.27,237.8,111900.0,204.6806,205.1895,204.6634,205.1205,111900.0
2014-01-27 10:50:00,237.87,237.99,237.4,237.45,26400.0,205.1809,205.2844,204.7755,204.8186,26400.0
2014-01-27 11:00:00,237.44,237.75,237.31,237.56,35900.0,204.81,205.0774,204.6979,204.9135,35900.0
2014-01-27 11:10:00,237.53,237.78,237.06,237.53,33300.0,204.8876,205.1033,204.4822,204.8876,33300.0
2014-01-27 11:20:00,237.53,237.73,237.38,237.48,27800.0,204.8876,205.0602,204.7583,204.8445,27800.0
2014-01-27 11:30:00,237.44,237.48,237.09,237.25,150500.0,204.81,204.8445,204.5081,204.6461,150500.0
2014-01-27 11:40:00,237.27,237.47,237.06,237.13,33800.0,204.6634,204.8359,204.4822,204.5426,33800.0
2014-01-27 11:50:00,237.11,237.16,236.44,236.5,18700.0,204.5254,204.5685,203.9474,203.9992,18700.0
2014-01-27 12:00:00,236.58,236.58,236.01,236.26,37700.0,204.0682,204.0682,203.5765,203.7922,37700.0
2014-01-27 12:10:00,236.21,236.21,235.86,235.86,19400.0,203.749,203.749,203.4471,203.4471,19400.0
2014-01-27 12:20:00,235.83,235.89,235.47,235.74,38200.0,203.4213,203.473,203.1107,203.3436,38200.0
2014-01-27 12:30:00,235.7,235.91,235.48,235.91,11900.0,203.3091,203.4903,203.1194,203.4903,11900.0
2014-01-27 12:40:00,235.93,236.14,235.8,236.1,21200.0,203.5075,203.6887,203.3954,203.6542,21200.0
2014-01-27 12:50:00,236.11,236.25,235.85,235.9,27100.0,203.6628,203.7835,203.4385,203.4816,27100.0
2014-01-27 13:00:00,235.9,236.49,235.75,236.44,17700.0,203.4816,203.9906,203.3523,203.9474,17700.0
2014-01-27 13:10:00,236.4,236.85,236.38,236.77,14600.0,203.9129,204.3011,203.8957,204.2321,14600.0
2014-01-27 13:20:00,236.75,236.78,236.4,236.65,14600.0,204.2148,204.2407,203.9129,204.1286,14600.0
2014-01-27 13:30:00,236.68,236.78,236.44,236.69,11700.0,204.1545,204.2407,203.9474,204.1631,11700.0
2014-01-27 13:40:00,236.65,237.55,236.59,237.48,44800.0,204.1286,204.9049,204.0768,204.8445,44800.0
2014-01-27 13:50:00,237.45,237.48,237.15,237.15,16600.0,204.8186,204.8445,204.5599,204.5599,16600.0
2014-01-27 14:00:00,237.21,237.65,237.19,237.39,26100.0,204.6116,204.9912,204.5944,204.7669,26100.0
2014-01-27 14:10:00,237.41,237.95,237.38,237.75,25200.0,204.7841,205.2499,204.7583,205.0774,25200.0
2014-01-27 14:20:00,237.77,237.96,237.69,237.96,13600.0,205.0947,205.2585,205.0257,205.2585,13600.0
2014-01-27 14:30:00,237.99,238.43,237.87,238.37,34200.0,205.2844,205.664,205.1809,205.6122,34200.0
2014-01-27 14:40:00,238.4,238.44,238.14,238.33,35400.0,205.6381,205.6726,205.4138,205.5777,35400.0
2014-01-27 14:50:00,238.31,238.53,238.23,238.48,40300.0,205.5605,205.7502,205.4914,205.7071,40300.0
2014-01-27 15:00:00,238.48,238.48,238.18,238.32,39300.0,205.7071,205.7071,205.4483,205.5691,39300.0
2014-01-27 15:10:00,238.34,238.49,238.23,238.28,47800.0,205.5863,205.7157,205.4914,205.5346,47800.0
2014-01-27 15:20:00,238.28,238.28,237.98,237.98,59100.0,205.5346,205.5346,205.2758,205.2758,59100.0
2014-01-27 15:30:00,238.0,238.15,237.64,237.98,110300.0,205.2931,205.4224,204.9825,205.2758,110300.0
2014-01-27 15:40:00,238.01,238.09,237.59,237.67,203300.0,205.3017,205.3707,204.9394,205.0084,203300.0
2014-01-27 15:50:00,237.64,237.8,236.75,236.75,337600.0,204.9825,205.1205,204.2148,204.2148,337600.0
2014-01-28 09:30:00,237.15,237.9,236.81,237.78,155500.0,204.5599,205.2068,204.2666,205.1033,155500.0
2014-01-28 09:40:00,237.81,238.04,237.69,237.95,45400.0,205.1292,205.3276,205.0257,205.2499,45400.0
2014-01-28 09:50:00,237.9,238.41,237.84,238.33,35700.0,205.2068,205.6467,205.155,205.5777,35700.0
2014-01-28 10:00:00,238.34,238.93,238.3,238.79,80500.0,205.5863,206.0952,205.5518,205.9745,80500.0
2014-01-28 10:10:00,238.79,238.79,238.4,238.53,38400.0,205.9745,205.9745,205.6381,205.7502,38400.0
2014-01-28 10:20:00,238.54,238.83,238.35,238.59,39600.0,205.7588,206.009,205.595,205.802,39600.0
2014-01-28 10:30:00,238.61,239.08,238.51,239.0,34600.0,205.8192,206.2246,205.733,206.1556,34600.0
2014-01-28 10:40:00,238.98,239.06,238.84,239.01,42000.0,206.1384,206.2074,206.0176,206.1643,42000.0
2014-01-28 10:50:00,238.98,239.17,238.77,238.98,38500.0,206.1384,206.3023,205.9572,206.1384,38500.0
2014-01-28 11:00:00,239.01,239.35,238.88,238.92,31100.0,206.1643,206.4575,206.0521,206.0866,31100.0
2014-01-28 11:10:00,238.91,239.02,238.39,238.49,37500.0,206.078,206.1729,205.6295,205.7157,37500.0
2014-01-28 11:20:00,238.52,238.63,238.35,238.42,32400.0,205.7416,205.8365,205.595,205.6553,32400.0
2014-01-28 11:30:00,238.43,238.58,238.05,238.11,33000.0,205.664,205.7933,205.3362,205.3879,33000.0
2014-01-28 11:40:00,238.11,238.23,237.8,237.83,56700.0,205.3879,205.4914,205.1205,205.1464,56700.0
2014-01-28 11:50:00,237.88,238.26,237.86,238.22,54300.0,205.1895,205.5173,205.1723,205.4828,54300.0
2014-01-28 12:00:00,238.2,238.44,238.05,238.29,30400.0,205.4656,205.6726,205.3362,205.5432,30400.0
2014-01-28 12:10:00,238.29,238.3,237.99,238.03,31300.0,205.5432,205.5518,205.2844,205.3189,31300.0
2014-01-28 12:20:00,238.09,238.24,238.0,238.24,19900.0,205.3707,205.5001,205.2931,205.5001,19900.0
2014-01-28 12:30:00,238.31,238.52,238.24,238.26,30600.0,205.5605,205.7416,205.5001,205.5173,30600.0
2014-01-28 12:40:00,238.25,238.41,238.03,238.03,32700.0,205.5087,205.6467,205.3189,205.3189,32700.0
2014-01-28 12:50:00,238.08,238.28,237.94,238.27,16800.0,205.3621,205.5346,205.2413,205.5259,16800.0
2014-01-28 13:00:00,238.33,238.33,238.02,238.07,10300.0,205.5777,205.5777,205.3103,205.3534,10300.0
2014-01-28 13:10:00,238.14,238.51,238.14,238.43,26000.0,205.4138,205.733,205.4138,205.664,26000.0
2014-01-28 13:20:00,238.52,238.52,238.24,238.39,9100.0,205.7416,205.7416,205.5001,205.6295,9100.0
2014-01-28 13:30:00,238.44,238.49,238.1,238.25,15800.0,205.6726,205.7157,205.3793,205.5087,15800.0
2014-01-28 13:40:00,238.25,238.44,238.25,238.27,17500.0,205.5087,205.6726,205.5087,205.5259,17500.0
2014-01-28 13:50:00,238.28,238.34,238.19,238.22,12900.0,205.5346,205.5863,205.4569,205.4828,12900.0
2014-01-28 14:00:00,238.2,238.44,238.12,238.41,36600.0,205.4656,205.6726,205.3966,205.6467,36600.0
2014-01-28 14:10:00,238.41,238.49,238.35,238.43,31600.0,205.6467,205.7157,205.595,205.664,31600.0
2014-01-28 14:20:00,238.42,238.65,238.42,238.61,25600.0,205.6553,205.8537,205.6553,205.8192,25600.0
2014-01-28 14:30:00,238.57,238.82,238.54,238.76,43600.0,205.7847,206.0004,205.7588,205.9486,43600.0
2014-01-28 14:40:00,238.75,238.84,238.57,238.75,19900.0,205.94,206.0176,205.7847,205.94,19900.0
2014-01-28 14:50:00,238.76,238.95,238.66,238.7,19200.0,205.9486,206.1125,205.8624,205.8969,19200.0
2014-01-28 15:00:00,238.74,238.85,238.56,238.74,27800.0,205.9314,206.0262,205.7761,205.9314,27800.0
2014-01-28 15:10:00,238.76,238.9,238.69,238.77,18100.0,205.9486,206.0694,205.8882,205.9572,18100.0
2014-01-28 15:20:00,238.77,238.82,238.69,238.79,21900.0,205.9572,206.0004,205.8882,205.9745,21900.0
2014-01-28 15:30:00,238.79,239.05,238.75,239.04,95500.0,205.9745,206.1988,205.94,206.1901,95500.0
2014-01-28 15:40:00,239.02,239.02,238.82,238.86,84200.0,206.1729,206.1729,206.0004,206.0349,84200.0
2014-01-28 15:50:00,238.87,239.11,238.66,239.06,385800.0,206.0435,206.2505,205.8624,206.2074,385800.0
2014-01-29 09:30:00,237.14,237.27,236.6,237.07,143400.0,204.5512,204.6634,204.0854,204.4909,143400.0
2014-01-29 09:40:00,237.2,238.18,237.2,237.79,86300.0,204.603,205.4483,204.603,205.1119,86300.0
2014-01-29 09:50:00,237.75,238.13,237.45,237.8,83700.0,205.0774,205.4052,204.8186,205.1205,83700.0
2014-01-29 10:00:00,237.84,238.29,237.8,238.19,48400.0,205.155,205.5432,205.1205,205.4569,48400.0
2014-01-29 10:10:00,238.18,238.28,237.52,237.65,48600.0,205.4483,205.5346,204.879,204.9912,48600.0
2014-01-29 10:20:00,237.65,237.81,237.3,237.59,37700.0,204.9912,205.1292,204.6892,204.9394,37700.0
2014-01-29 10:30:00,237.57,238.02,237.48,238.02,29500.0,204.9221,205.3103,204.8445,205.3103,29500.0
2014-01-29 10:40:00,237.89,238.3,237.81,238.08,38300.0,205.1982,205.5518,205.1292,205.3621,38300.0
2014-01-29 10:50:00,238.09,238.37,238.03,238.21,77200.0,205.3707,205.6122,205.3189,205.4742,77200.0
2014-01-29 11:00:00,238.25,238.44,238.17,238.34,69100.0,205.5087,205.6726,205.4397,205.5863,69100.0
2014-01-29 11:10:00,238.35,238.69,238.27,238.46,58500.0,205.595,205.8882,205.5259,205.6898,58500.0
2014-01-29 11:20:00,238.48,238.84,238.38,238.78,41500.0,205.7071,206.0176,205.6208,205.9659,41500.0
2014-01-29 11:30:00,238.82,238.88,238.39,238.39,36200.0,206.0004,206.0521,205.6295,205.6295,36200.0
2014-01-29 11:40:00,238.39,238.53,238.19,238.35,23300.0,205.6295,205.7502,205.4569,205.595,23300.0
2014-01-29 11:50:00,238.32,238.56,238.31,238.56,11700.0,205.5691,205.7761,205.5605,205.7761,11700.0
2014-01-29 12:00:00,238.56,238.59,238.2,238.25,28800.0,205.7761,205.802,205.4656,205.5087,28800.0
2014-01-29 12:10:00,238.17,238.36,238.04,238.14,12700.0,205.4397,205.6036,205.3276,205.4138,12700.0
2014-01-29 12:20:00,238.15,238.28,237.83,237.83,10200.0,205.4224,205.5346,205.1464,205.1464,10200.0
2014-01-29 12:30:00,237.84,237.9,237.39,237.61,19900.0,205.155,205.2068,204.7669,204.9566,19900.0
2014-01-29 12:40:00,237.65,237.87,237.65,237.87,22100.0,204.9912,205.1809,204.9912,205.1809,22100.0
2014-01-29 12:50:00,237.83,237.87,237.71,237.8,12800.0,205.1464,205.1809,205.0429,205.1205,12800.0
2014-01-29 13:00:00,237.78,237.78,237.43,237.56,44000.0,205.1033,205.1033,204.8014,204.9135,44000.0
2014-01-29 13:10:00,237.56,237.66,237.27,237.31,40300.0,204.9135,204.9998,204.6634,204.6979,40300.0
2014-01-29 13:20:00,237.26,237.42,237.19,237.42,19100.0,204.6547,204.7928,204.5944,204.7928,19100.0
2014-01-29 13:30:00,237.37,237.58,237.32,237.35,29400.0,204.7496,204.9308,204.7065,204.7324,29400.0
2014-01-29 13:40:00,237.33,237.37,237.11,237.33,21500.0,204.7151,204.7496,204.5254,204.7151,21500.0
2014-01-29 13:50:00,237.33,237.61,237.25,237.31,11400.0,204.7151,204.9566,204.6461,204.6979,11400.0
2014-01-29 14:00:00,237.27,237.79,236.69,237.26,29800.0,204.6634,205.1119,204.1631,204.6547,29800.0
2014-01-29 14:10:00,237.3,237.3,236.39,236.54,36500.0,204.6892,204.6892,203.9043,204.0337,36500.0
2014-01-29 14:20:00,236.54,237.44,236.46,237.38,43700.0,204.0337,204.81,203.9647,204.7583,43700.0
2014-01-29 14:30:00,237.34,237.82,237.13,237.78,39000.0,204.7238,205.1378,204.5426,205.1033,39000.0
2014-01-29 14:40:00,237.76,237.94,237.43,237.5,29100.0,205.086,205.2413,204.8014,204.8618,29100.0
2014-01-29 14:50:00,237.48,237.55,236.85,236.89,95200.0,204.8445,204.9049,204.3011,204.3356,95200.0
2014-01-29 15:00:00,236.86,236.86,236.63,236.73,224000.0,204.3097,204.3097,204.1113,204.1976,224000.0
2014-01-29 15:10:00,236.74,236.76,236.24,236.3,210300.0,204.2062,204.2235,203.7749,203.8267,210300.0
2014-01-29 15:20:00,236.3,236.79,236.28,236.56,114400.0,203.8267,204.2493,203.8094,204.0509,114400.0
2014-01-29 15:30:00,236.54,236.83,236.38,236.7,161400.0,204.0337,204.2838,203.8957,204.1717,161400.0
2014-01-29 15:40:00,236.7,236.99,236.55,236.72,206400.0,204.1717,204.4219,204.0423,204.189,206400.0
2014-01-29 15:50:00,236.72,236.81,236.48,236.48,356500.0,204.189,204.2666,203.9819,203.9819,356500.0
2014-01-30 09:30:00,238.32,239.06,238.18,238.92,138900.0,205.5691,206.2074,205.4483,206.0866,138900.0
2014-01-30 09:40:00,238.95,239.05,238.15,238.4,56800.0,206.1125,206.1988,205.4224,205.6381,56800.0
2014-01-30 09:50:00,238.44,239.1,238.41,238.68,74200.0,205.6726,206.2419,205.6467,205.8796,74200.0
2014-01-30 10:00:00,238.77,239.02,238.43,238.58,16600.0,205.9572,206.1729,205.664,205.7933,16600.0
2014-01-30 10:10:00,238.51,238.8,238.26,238.58,14500.0,205.733,205.9831,205.5173,205.7933,14500.0
2014-01-30 10:20:00,238.64,239.24,238.57,238.85,45500.0,205.8451,206.3626,205.7847,206.0262,45500.0
2014-01-30 10:30:00,238.87,239.08,238.8,239.03,7600.0,206.0435,206.2246,205.9831,206.1815,7600.0
2014-01-30 10:40:00,239.04,239.09,238.73,238.73,24400.0,206.1901,206.2333,205.9227,205.9227,24400.0
2014-01-30 10:50:00,238.7,239.03,238.66,238.92,15400.0,205.8969,206.1815,205.8624,206.0866,15400.0
2014-01-30 11:00:00,238.89,239.15,238.89,239.01,11900.0,206.0607,206.285,206.0607,206.1643,11900.0
2014-01-30 11:10:00,239.11,239.27,238.95,239.25,10100.0,206.2505,206.3885,206.1125,206.3713,10100.0
2014-01-30 11:20:00,239.28,239.56,239.27,239.34,24900.0,206.3971,206.6387,206.3885,206.4489,24900.0
2014-01-30 11:30:00,239.37,239.61,239.33,239.59,28300.0,206.4748,206.6818,206.4403,206.6645,28300.0
2014-01-30 11:40:00,239.59,240.01,239.59,239.98,17100.0,206.6645,207.0268,206.6645,207.001,17100.0
2014-01-30 11:50:00,239.98,240.32,239.98,240.17,33900.0,207.001,207.2942,207.001,207.1648,33900.0
2014-01-30 12:00:00,240.22,240.25,240.08,240.17,7100.0,207.208,207.2338,207.0872,207.1648,7100.0
2014-01-30 12:10:00,240.18,240.27,240.03,240.03,6700.0,207.1735,207.2511,207.0441,207.0441,6700.0
2014-01-30 12:20:00,240.05,240.31,240.04,240.07,21100.0,207.0613,207.2856,207.0527,207.0786,21100.0
2014-01-30 12:30:00,240.11,240.24,240.11,240.19,17300.0,207.1131,207.2252,207.1131,207.1821,17300.0
2014-01-30 12:40:00,240.33,240.35,240.17,240.21,8300.0,207.3029,207.3201,207.1648,207.1993,8300.0
2014-01-30 12:50:00,240.2,240.44,240.2,240.34,6900.0,207.1907,207.3977,207.1907,207.3115,6900.0
2014-01-30 13:00:00,240.29,240.3,240.18,240.19,5900.0,207.2684,207.277,207.1735,207.1821,5900.0
2014-01-30 13:10:00,240.21,240.26,240.02,240.23,34500.0,207.1993,207.2425,207.0355,207.2166,34500.0
2014-01-30 13:20:00,240.23,240.28,240.04,240.06,30200.0,207.2166,207.2597,207.0527,207.07,30200.0
2014-01-30 13:30:00,240.08,240.16,239.9,239.96,11500.0,207.0872,207.1562,206.9319,206.9837,11500.0
2014-01-30 13:40:00,239.92,240.3,239.92,240.24,15700.0,206.9492,207.277,206.9492,207.2252,15700.0
2014-01-30 13:50:00,240.26,240.3,239.99,240.13,31000.0,207.2425,207.277,207.0096,207.1303,31000.0
2014-01-30 14:00:00,240.11,240.11,239.68,239.71,41100.0,207.1131,207.1131,206.7422,206.7681,41100.0
2014-01-30 14:10:00,239.72,239.88,239.63,239.73,86500.0,206.7767,206.9147,206.6991,206.7853,86500.0
2014-01-30 14:20:00,239.73,239.93,239.68,239.93,50600.0,206.7853,206.9578,206.7422,206.9578,50600.0
2014-01-30 14:30:00,239.92,240.17,239.92,240.07,66800.0,206.9492,207.1648,206.9492,207.0786,66800.0
2014-01-30 14:40:00,240.1,240.17,239.84,239.88,44900.0,207.1045,207.1648,206.8802,206.9147,44900.0
2014-01-30 14:50:00,239.87,240.09,239.85,240.01,36400.0,206.9061,207.0958,206.8888,207.0268,36400.0
2014-01-30 15:00:00,240.03,240.3,240.03,240.06,63600.0,207.0441,207.277,207.0441,207.07,63600.0
2014-01-30 15:10:00,240.1,240.23,240.09,240.17,125800.0,207.1045,207.2166,207.0958,207.1648,125800.0
2014-01-30 15:20:00,240.16,240.31,240.16,240.21,53800.0,207.1562,207.2856,207.1562,207.1993,53800.0
2014-01-30 15:30:00,240.23,240.25,240.01,240.11,49000.0,207.2166,207.2338,207.0268,207.1131,49000.0
2014-01-30 15:40:00,240.12,240.23,239.92,239.95,129800.0,207.1217,207.2166,206.9492,206.9751,129800.0
2014-01-30 15:50:00,239.96,240.14,239.81,239.97,254400.0,206.9837,207.139,206.8543,206.9923,254400.0
2014-01-31 09:30:00,236.51,237.71,236.26,237.58,150200.0,204.0078,205.0429,203.7922,204.9308,150200.0
2014-01-31 09:40:00,237.61,238.28,237.42,238.28,74200.0,204.9566,205.5346,204.7928,205.5346,74200.0
2014-01-31 09:50:00,238.29,238.54,238.02,238.12,64000.0,205.5432,205.7588,205.3103,205.3966,64000.0
2014-01-31 10:00:00,238.16,238.91,238.16,238.75,69100.0,205.4311,206.078,205.4311,205.94,69100.0
2014-01-31 10:10:00,238.77,238.95,238.51,238.71,38000.0,205.9572,206.1125,205.733,205.9055,38000.0
2014-01-31 10:20:00,238.72,238.83,238.27,238.3,33100.0,205.9141,206.009,205.5259,205.5518,33100.0
2014-01-31 10:30:00,238.32,238.7,238.32,238.56,24900.0,205.5691,205.8969,205.5691,205.7761,24900.0
2014-01-31 10:40:00,238.6,239.17,238.41,239.17,32600.0,205.8106,206.3023,205.6467,206.3023,32600.0
2014-01-31 10:50:00,239.2,239.45,238.93,239.07,35500.0,206.3281,206.5438,206.0952,206.216,35500.0
2014-01-31 11:00:00,239.09,239.85,238.9,239.77,37500.0,206.2333,206.8888,206.0694,206.8198,37500.0
2014-01-31 11:10:00,239.72,239.88,239.36,239.37,29100.0,206.7767,206.9147,206.4662,206.4748,29100.0
2014-01-31 11:20:00,239.42,240.01,239.39,240.01,27300.0,206.5179,207.0268,206.492,207.0268,27300.0
2014-01-31 11:30:00,239.89,240.05,239.53,239.66,24700.0,206.9233,207.0613,206.6128,206.7249,24700.0
2014-01-31 11:40:00,239.67,239.85,239.53,239.7,28800.0,206.7336,206.8888,206.6128,206.7594,28800.0
2014-01-31 11:50:00,239.66,239.81,239.47,239.81,10300.0,206.7249,206.8543,206.561,206.8543,10300.0
2014-01-31 12:00:00,239.83,240.04,239.78,239.95,23400.0,206.8716,207.0527,206.8284,206.9751,23400.0
2014-01-31 12:10:00,239.96,240.12,239.76,239.86,42700.0,206.9837,207.1217,206.8112,206.8974,42700.0
2014-01-31 12:20:00,239.8,239.86,239.73,239.81,181600.0,206.8457,206.8974,206.7853,206.8543,181600.0
2014-01-31 12:30:00,239.83,239.84,239.39,239.48,59000.0,206.8716,206.8802,206.492,206.5697,59000.0
2014-01-31 12:40:00,239.47,239.76,239.38,239.68,188900.0,206.561,206.8112,206.4834,206.7422,188900.0
2014-01-31 12:50:00,239.69,239.69,239.45,239.5,23400.0,206.7508,206.7508,206.5438,206.5869,23400.0
2014-01-31 13:00:00,239.51,239.64,239.19,239.4,28200.0,206.5955,206.7077,206.3195,206.5007,28200.0
2014-01-31 13:10:00,239.39,239.53,239.14,239.16,41800.0,206.492,206.6128,206.2764,206.2936,41800.0
2014-01-31 13:20:00,239.15,239.37,239.15,239.28,9200.0,206.285,206.4748,206.285,206.3971,9200.0
2014-01-31 13:30:00,239.31,239.48,239.3,239.43,23600.0,206.423,206.5697,206.4144,206.5265,23600.0
2014-01-31 13:40:00,239.47,239.85,239.47,239.73,31500.0,206.561,206.8888,206.561,206.7853,31500.0
2014-01-31 13:50:00,239.74,240.18,239.72,240.18,34900.0,206.7939,207.1735,206.7767,207.1735,34900.0
2014-01-31 14:00:00,240.18,240.35,240.04,240.09,35300.0,207.1735,207.3201,207.0527,207.0958,35300.0
2014-01-31 14:10:00,240.05,240.05,239.84,239.98,34000.0,207.0613,207.0613,206.8802,207.001,34000.0
2014-01-31 14:20:00,239.97,240.13,239.88,240.03,44400.0,206.9923,207.1303,206.9147,207.0441,44400.0
2014-01-31 14:30:00,240.04,240.17,239.9,240.17,21200.0,207.0527,207.1648,206.9319,207.1648,21200.0
2014-01-31 14:40:00,240.08,240.49,240.08,240.37,20800.0,207.0872,207.4409,207.0872,207.3374,20800.0
2014-01-31 14:50:00,240.41,240.42,240.05,240.15,11900.0,207.3719,207.3805,207.0613,207.1476,11900.0
2014-01-31 15:00:00,240.12,240.12,239.7,239.7,39300.0,207.1217,207.1217,206.7594,206.7594,39300.0
2014-01-31 15:10:00,239.64,239.83,239.48,239.48,40400.0,206.7077,206.8716,206.5697,206.5697,40400.0
2014-01-31 15:20:00,239.49,239.64,239.39,239.47,23300.0,206.5783,206.7077,206.492,206.561,23300.0
2014-01-31 15:30:00,239.47,239.7,239.34,239.46,61200.0,206.561,206.7594,206.4489,206.5524,61200.0
2014-01-31 15:40:00,239.39,239.49,239.1,239.25,70000.0,206.492,206.5783,206.2419,206.3713,70000.0
2014-01-31 15:50:00,239.27,239.3,238.58,238.7,218500.0,206.3885,206.4144,205.7933,205.8969,218500.0
2014-02-03 09:30:00,238.32,238.81,238.02,238.41,164400.0,205.5691,205.9917,205.3103,205.6467,164400.0
2014-02-03 09:40:00,238.39,238.58,237.21,237.33,178100.0,205.6295,205.7933,204.6116,204.7151,178100.0
2014-02-03 09:50:00,237.33,238.07,237.21,238.03,232500.0,204.7151,205.3534,204.6116,205.3189,232500.0
2014-02-03 10:00:00,237.93,237.93,235.96,235.98,520400.0,205.2327,205.2327,203.5334,203.5506,520400.0
2014-02-03 10:10:00,235.98,235.98,234.48,234.48,396000.0,203.5506,203.5506,202.2568,202.2568,396000.0
2014-02-03 10:20:00,234.48,235.11,234.34,234.96,383200.0,202.2568,202.8002,202.136,202.6708,383200.0
2014-02-03 10:30:00,234.91,235.29,234.65,235.25,291400.0,202.6277,202.9555,202.4034,202.921,291400.0
2014-02-03 10:40:00,235.25,235.31,234.65,234.69,524400.0,202.921,202.9727,202.4034,202.4379,524400.0
2014-02-03 10:50:00,234.65,234.81,234.14,234.32,613000.0,202.4034,202.5414,201.9635,202.1188,613000.0
2014-02-03 11:00:00,234.28,234.34,233.58,233.64,671700.0,202.0843,202.136,201.4805,201.5322,671700.0
2014-02-03 11:10:00,233.63,233.68,233.02,233.32,718500.0,201.5236,201.5667,200.9974,201.2562,718500.0
2014-02-03 11:20:00,233.29,233.35,232.92,232.92,656100.0,201.2303,201.2821,200.9112,200.9112,656100.0
2014-02-03 11:30:00,232.92,233.24,232.77,232.98,601400.0,200.9112,201.1872,200.7818,200.9629,601400.0
2014-02-03 11:40:00,232.97,233.1,232.5,232.54,574600.0,200.9543,201.0664,200.5489,200.5834,574600.0
2014-02-03 11:50:00,232.53,232.72,232.27,232.35,455600.0,200.5748,200.7387,200.3505,200.4195,455600.0
2014-02-03 12:00:00,232.32,232.34,231.75,232.09,715000.0,200.3936,200.4109,199.902,200.1952,715000.0
2014-02-03 12:10:00,232.09,232.16,231.73,231.88,487100.0,200.1952,200.2556,199.8847,200.0141,487100.0
2014-02-03 12:20:00,231.88,232.19,231.61,232.19,399800.0,200.0141,200.2815,199.7812,200.2815,399800.0
2014-02-03 12:30:00,232.19,232.51,232.04,232.08,379800.0,200.2815,200.5575,200.1521,200.1866,379800.0
2014-02-03 12:40:00,232.08,232.45,232.04,232.4,415700.0,200.1866,200.5058,200.1521,200.4626,415700.0
2014-02-03 12:50:00,232.4,232.42,231.99,231.99,436800.0,200.4626,200.4799,200.109,200.109,436800.0
2014-02-03 13:00:00,231.99,232.16,231.38,231.52,455700.0,200.109,200.2556,199.5828,199.7036,455700.0
2014-02-03 13:10:00,231.55,231.61,231.14,231.2,463400.0,199.7294,199.7812,199.3758,199.4275,463400.0
2014-02-03 13:20:00,231.18,231.26,230.43,230.66,366100.0,199.4103,199.4793,198.7634,198.9617,366100.0
2014-02-03 13:30:00,230.61,230.91,230.45,230.47,424300.0,198.9186,199.1774,198.7806,198.7979,424300.0
2014-02-03 13:40:00,230.46,230.95,230.26,230.5,610400.0,198.7892,199.2119,198.6167,198.8237,610400.0
2014-02-03 13:50:00,230.5,230.84,230.34,230.47,466100.0,198.8237,199.117,198.6857,198.7979,466100.0
2014-02-03 14:00:00,230.41,231.04,230.39,230.85,254400.0,198.7461,199.2895,198.7289,199.1256,254400.0
2014-02-03 14:10:00,230.85,231.19,230.76,231.17,437400.0,199.1256,199.4189,199.048,199.4017,437400.0
2014-02-03 14:20:00,231.17,231.17,230.88,231.15,241100.0,199.4017,199.4017,199.1515,199.3844,241100.0
2014-02-03 14:30:00,231.14,231.17,230.31,230.62,317100.0,199.3758,199.4017,198.6598,198.9272,317100.0
2014-02-03 14:40:00,230.61,230.83,230.45,230.68,350300.0,198.9186,199.1084,198.7806,198.979,350300.0
2014-02-03 14:50:00,230.72,230.83,230.28,230.33,401300.0,199.0135,199.1084,198.634,198.6771,401300.0
2014-02-03 15:00:00,230.3,231.01,230.28,230.97,204400.0,198.6512,199.2636,198.634,199.2291,204400.0
2014-02-03 15:10:00,230.99,231.1,230.66,230.75,658100.0,199.2464,199.3413,198.9617,199.0394,658100.0
2014-02-03 15:20:00,230.79,230.89,230.42,230.86,1020100.0,199.0739,199.1601,198.7547,199.1343,1020100.0
2014-02-03 15:30:00,230.86,230.92,230.5,230.6,972100.0,199.1343,199.186,198.8237,198.91,972100.0
2014-02-03 15:40:00,230.61,230.62,230.0,230.1,2070700.0,198.9186,198.9272,198.3924,198.4787,2070700.0
2014-02-03 15:50:00,230.1,230.64,229.97,230.37,1244800.0,198.4787,198.9445,198.3666,198.7116,1244800.0
2014-02-04 09:30:00,231.26,231.47,230.57,230.66,270000.0,199.4793,199.6604,198.8841,198.9617,270000.0
2014-02-04 09:40:00,230.62,230.78,230.09,230.56,211300.0,198.9272,199.0653,198.4701,198.8755,211300.0
2014-02-04 09:50:00,230.53,231.68,230.44,231.44,215400.0,198.8496,199.8416,198.772,199.6346,215400.0
2014-02-04 10:00:00,231.44,231.88,231.25,231.44,164400.0,199.6346,200.0141,199.4707,199.6346,164400.0
2014-02-04 10:10:00,231.52,231.82,231.32,231.61,46900.0,199.7036,199.9623,199.531,199.7812,46900.0
2014-02-04 10:20:00,231.54,231.65,231.0,231.44,89100.0,199.7208,199.8157,199.255,199.6346,89100.0
2014-02-04 10:30:00,231.52,232.1,231.52,232.0,73100.0,199.7036,200.2039,199.7036,200.1176,73100.0
2014-02-04 10:40:00,232.04,232.15,231.55,231.74,43200.0,200.1521,200.247,199.7294,199.8933,43200.0
2014-02-04 10:50:00,231.77,231.79,231.41,231.56,62200.0,199.9192,199.9365,199.6087,199.7381,62200.0
2014-02-04 11:00:00,231.59,232.3,231.53,232.05,57200.0,199.7639,200.3764,199.7122,200.1607,57200.0
2014-02-04 11:10:00,232.05,232.12,231.72,231.81,29100.0,200.1607,200.2211,199.8761,199.9537,29100.0
2014-02-04 11:20:00,231.78,232.12,231.7,232.03,54300.0,199.9278,200.2211,199.8588,200.1435,54300.0
2014-02-04 11:30:00,232.04,232.4,231.93,232.3,114900.0,200.1521,200.4626,200.0572,200.3764,114900.0
2014-02-04 11:40:00,232.35,232.64,232.15,232.64,29200.0,200.4195,200.6696,200.247,200.6696,29200.0
2014-02-04 11:50:00,232.57,233.07,232.55,233.07,36300.0,200.6093,201.0406,200.592,201.0406,36300.0
2014-02-04 12:00:00,233.1,233.25,232.84,232.9,26700.0,201.0664,201.1958,200.8422,200.8939,26700.0
2014-02-04 12:10:00,232.9,233.26,232.9,233.06,188100.0,200.8939,201.2044,200.8939,201.0319,188100.0
2014-02-04 12:20:00,233.07,233.2,232.88,232.88,53300.0,201.0406,201.1527,200.8767,200.8767,53300.0
2014-02-04 12:30:00,232.96,233.15,232.89,232.97,104200.0,200.9457,201.1096,200.8853,200.9543,104200.0
2014-02-04 12:40:00,232.91,233.14,232.91,233.03,64200.0,200.9025,201.1009,200.9025,201.0061,64200.0
2014-02-04 12:50:00,233.0,233.2,232.96,233.16,38300.0,200.9802,201.1527,200.9457,201.1182,38300.0
2014-02-04 13:00:00,233.19,233.25,233.12,233.13,79900.0,201.1441,201.1958,201.0837,201.0923,79900.0
2014-02-04 13:10:00,233.15,233.15,232.72,232.8,121700.0,201.1096,201.1096,200.7387,200.8077,121700.0
2014-02-04 13:20:00,232.82,232.89,232.66,232.87,123500.0,200.8249,200.8853,200.6869,200.868,123500.0
2014-02-04 13:30:00,232.86,233.13,232.77,233.05,108900.0,200.8594,201.0923,200.7818,201.0233,108900.0
2014-02-04 13:40:00,233.01,233.11,232.91,232.94,49400.0,200.9888,201.0751,200.9025,200.9284,49400.0
2014-02-04 13:50:00,232.94,233.07,232.35,232.42,191700.0,200.9284,201.0406,200.4195,200.4799,191700.0
2014-02-04 14:00:00,232.42,232.42,232.09,232.4,169600.0,200.4799,200.4799,200.1952,200.4626,169600.0
2014-02-04 14:10:00,232.4,232.68,232.36,232.55,75600.0,200.4626,200.7041,200.4281,200.592,75600.0
2014-02-04 14:20:00,232.56,232.9,232.46,232.78,55100.0,200.6006,200.8939,200.5144,200.7904,55100.0
2014-02-04 14:30:00,232.76,232.95,232.66,232.89,49800.0,200.7732,200.937,200.6869,200.8853,49800.0
2014-02-04 14:40:00,232.89,233.23,232.87,233.06,75500.0,200.8853,201.1786,200.868,201.0319,75500.0
2014-02-04 14:50:00,233.06,233.2,233.02,233.2,87700.0,201.0319,201.1527,200.9974,201.1527,87700.0
2014-02-04 15:00:00,233.2,233.31,233.1,233.24,127700.0,201.1527,201.2476,201.0664,201.1872,127700.0
2014-02-04 15:10:00,233.23,233.32,233.12,233.22,117000.0,201.1786,201.2562,201.0837,201.1699,117000.0
2014-02-04 15:20:00,233.26,233.32,232.53,232.63,218500.0,201.2044,201.2562,200.5748,200.661,218500.0
2014-02-04 15:30:00,232.59,233.07,232.47,233.02,115300.0,200.6265,201.0406,200.523,200.9974,115300.0
2014-02-04 15:40:00,233.01,233.18,232.81,232.83,399400.0,200.9888,201.1354,200.8163,200.8335,399400.0
2014-02-04 15:50:00,232.83,233.28,232.77,233.13,1160400.0,200.8335,201.2217,200.7818,201.0923,1160400.0
2014-02-05 09:30:00,231.76,232.27,231.43,232.11,133300.0,199.9106,200.3505,199.6259,200.2125,133300.0
2014-02-05 09:40:00,232.03,232.23,231.3,231.36,69200.0,200.1435,200.316,199.5138,199.5655,69200.0
2014-02-05 09:50:00,231.38,231.78,231.07,231.31,69100.0,199.5828,199.9278,199.3154,199.5224,69100.0
2014-02-05 10:00:00,231.33,232.42,231.2,231.41,64200.0,199.5397,200.4799,199.4275,199.6087,64200.0
2014-02-05 10:10:00,231.45,231.67,230.76,230.95,46600.0,199.6432,199.8329,199.048,199.2119,46600.0
2014-02-05 10:20:00,230.99,231.08,229.86,230.47,71000.0,199.2464,199.324,198.2717,198.7979,71000.0
2014-02-05 10:30:00,230.44,231.13,230.24,230.86,69200.0,198.772,199.3672,198.5995,199.1343,69200.0
2014-02-05 10:40:00,230.84,231.16,230.49,230.86,33100.0,199.117,199.393,198.8151,199.1343,33100.0
2014-02-05 10:50:00,230.82,231.09,230.65,230.99,36200.0,199.0998,199.3327,198.9531,199.2464,36200.0
2014-02-05 11:00:00,230.93,230.97,230.35,230.5,85500.0,199.1946,199.2291,198.6943,198.8237,85500.0
2014-02-05 11:10:00,230.54,231.12,230.49,230.83,93700.0,198.8582,199.3585,198.8151,199.1084,93700.0
2014-02-05 11:20:00,230.93,231.55,230.8,231.55,84600.0,199.1946,199.7294,199.0825,199.7294,84600.0
2014-02-05 11:30:00,231.52,231.7,231.37,231.52,46400.0,199.7036,199.8588,199.5742,199.7036,46400.0
2014-02-05 11:40:00,231.49,232.02,231.4,231.93,88100.0,199.6777,200.1348,199.6001,200.0572,88100.0
2014-02-05 11:50:00,231.88,232.22,231.88,232.08,84900.0,200.0141,200.3074,200.0141,200.1866,84900.0
2014-02-05 12:00:00,232.08,232.33,232.07,232.19,66200.0,200.1866,200.4022,200.178,200.2815,66200.0
2014-02-05 12:10:00,232.19,232.19,231.87,232.14,64000.0,200.2815,200.2815,200.0055,200.2384,64000.0
2014-02-05 12:20:00,232.14,232.49,231.99,232.0,83000.0,200.2384,200.5403,200.109,200.1176,83000.0
2014-02-05 12:30:00,231.99,232.27,231.99,232.1,70400.0,200.109,200.3505,200.109,200.2039,70400.0
2014-02-05 12:40:00,232.08,232.27,232.08,232.2,51200.0,200.1866,200.3505,200.1866,200.2901,51200.0
2014-02-05 12:50:00,232.2,232.39,232.15,232.35,48600.0,200.2901,200.454,200.247,200.4195,48600.0
2014-02-05 13:00:00,232.38,233.02,232.35,233.02,49300.0,200.4454,200.9974,200.4195,200.9974,49300.0
2014-02-05 13:10:00,233.06,233.07,232.8,232.91,162600.0,201.0319,201.0406,200.8077,200.9025,162600.0
2014-02-05 13:20:00,232.92,232.92,232.34,232.5,222400.0,200.9112,200.9112,200.4109,200.5489,222400.0
2014-02-05 13:30:00,232.52,232.62,232.45,232.6,88800.0,200.5661,200.6524,200.5058,200.6351,88800.0
2014-02-05 13:40:00,232.6,232.76,232.47,232.67,63400.0,200.6351,200.7732,200.523,200.6955,63400.0
2014-02-05 13:50:00,232.68,232.89,232.67,232.71,29800.0,200.7041,200.8853,200.6955,200.73,29800.0
2014-02-05 14:00:00,232.67,232.91,232.44,232.53,44300.0,200.6955,200.9025,200.4971,200.5748,44300.0
2014-02-05 14:10:00,232.55,232.55,232.16,232.22,125200.0,200.592,200.592,200.2556,200.3074,125200.0
2014-02-05 14:20:00,232.2,232.56,232.2,232.52,31300.0,200.2901,200.6006,200.2901,200.5661,31300.0
2014-02-05 14:30:00,232.5,232.62,232.06,232.14,60800.0,200.5489,200.6524,200.1694,200.2384,60800.0
2014-02-05 14:40:00,232.18,232.32,232.12,232.26,50600.0,200.2729,200.3936,200.2211,200.3419,50600.0
2014-02-05 14:50:00,232.25,232.43,231.94,232.05,33200.0,200.3332,200.4885,200.0658,200.1607,33200.0
2014-02-05 15:00:00,232.07,232.23,231.97,232.18,50700.0,200.178,200.316,200.0917,200.2729,50700.0
2014-02-05 15:10:00,232.23,232.46,232.18,232.45,40300.0,200.316,200.5144,200.2729,200.5058,40300.0
2014-02-05 15:20:00,232.39,232.56,232.27,232.55,39600.0,200.454,200.6006,200.3505,200.592,39600.0
2014-02-05 15:30:00,232.54,232.64,232.43,232.58,61300.0,200.5834,200.6696,200.4885,200.6179,61300.0
2014-02-05 15:40:00,232.56,232.74,232.37,232.64,86800.0,200.6006,200.7559,200.4368,200.6696,86800.0
2014-02-05 15:50:00,232.62,232.64,232.21,232.3,206600.0,200.6524,200.6696,200.2987,200.3764,206600.0
2014-02-06 09:30:00,233.39,234.45,233.39,234.45,43500.0,201.3166,202.2309,201.3166,202.2309,43500.0
2014-02-06 09:40:00,234.44,234.45,233.98,234.38,114500.0,202.2223,202.2309,201.8255,202.1705,114500.0
2014-02-06 09:50:00,234.38,235.06,234.37,234.87,86200.0,202.1705,202.7571,202.1619,202.5932,86200.0
2014-02-06 10:00:00,234.97,235.1,234.79,234.96,24200.0,202.6794,202.7916,202.5242,202.6708,24200.0
2014-02-06 10:10:00,234.95,234.95,234.53,234.71,65400.0,202.6622,202.6622,202.2999,202.4552,65400.0
2014-02-06 10:20:00,234.74,234.87,234.55,234.81,34400.0,202.4811,202.5932,202.3172,202.5414,34400.0
2014-02-06 10:30:00,234.81,235.07,234.76,234.97,21200.0,202.5414,202.7657,202.4983,202.6794,21200.0
2014-02-06 10:40:00,235.0,235.53,235.0,235.43,22800.0,202.7053,203.1625,202.7053,203.0762,22800.0
2014-02-06 10:50:00,235.46,235.46,235.12,235.32,22500.0,203.1021,203.1021,202.8088,202.9813,22500.0
2014-02-06 11:00:00,235.28,235.54,235.14,235.49,86200.0,202.9468,203.1711,202.8261,203.128,86200.0
2014-02-06 11:10:00,235.43,235.51,235.26,235.3,25900.0,203.0762,203.1452,202.9296,202.9641,25900.0
2014-02-06 11:20:00,235.2,235.26,234.76,234.82,195000.0,202.8778,202.9296,202.4983,202.5501,195000.0
2014-02-06 11:30:00,234.82,235.1,234.78,234.83,128100.0,202.5501,202.7916,202.5156,202.5587,128100.0
2014-02-06 11:40:00,234.85,235.06,234.85,235.02,11200.0,202.5759,202.7571,202.5759,202.7226,11200.0
2014-02-06 11:50:00,235.05,235.3,234.85,234.96,27600.0,202.7485,202.9641,202.5759,202.6708,27600.0
2014-02-06 12:00:00,234.96,235.32,234.96,235.31,21000.0,202.6708,202.9813,202.6708,202.9727,21000.0
2014-02-06 12:10:00,235.3,235.3,235.09,235.18,12900.0,202.9641,202.9641,202.783,202.8606,12900.0
2014-02-06 12:20:00,235.15,235.2,235.06,235.2,10300.0,202.8347,202.8778,202.7571,202.8778,10300.0
2014-02-06 12:30:00,235.18,235.21,234.99,235.11,26400.0,202.8606,202.8865,202.6967,202.8002,26400.0
2014-02-06 12:40:00,235.08,235.23,234.99,235.03,25400.0,202.7743,202.9037,202.6967,202.7312,25400.0
2014-02-06 12:50:00,235.06,235.18,235.02,235.03,21100.0,202.7571,202.8606,202.7226,202.7312,21100.0
2014-02-06 13:00:00,235.04,235.23,235.03,235.19,19700.0,202.7398,202.9037,202.7312,202.8692,19700.0
2014-02-06 13:10:00,235.21,235.27,234.8,234.84,31500.0,202.8865,202.9382,202.5328,202.5673,31500.0
2014-02-06 13:20:00,234.85,234.91,234.63,234.7,18100.0,202.5759,202.6277,202.3862,202.4466,18100.0
2014-02-06 13:30:00,234.73,234.96,234.73,234.8,12200.0,202.4724,202.6708,202.4724,202.5328,12200.0
2014-02-06 13:40:00,234.82,235.07,234.71,235.0,8300.0,202.5501,202.7657,202.4552,202.7053,8300.0
2014-02-06 13:50:00,234.96,234.99,234.79,234.86,9500.0,202.6708,202.6967,202.5242,202.5846,9500.0
2014-02-06 14:00:00,234.82,235.05,234.82,235.04,21700.0,202.5501,202.7485,202.5501,202.7398,21700.0
2014-02-06 14:10:00,235.06,235.4,235.02,235.26,25100.0,202.7571,203.0504,202.7226,202.9296,25100.0
2014-02-06 14:20:00,235.31,235.63,235.31,235.51,17500.0,202.9727,203.2487,202.9727,203.1452,17500.0
2014-02-06 14:30:00,235.57,235.59,235.38,235.49,12700.0,203.197,203.2142,203.0331,203.128,12700.0
2014-02-06 14:40:00,235.51,235.57,235.26,235.35,22100.0,203.1452,203.197,202.9296,203.0072,22100.0
2014-02-06 14:50:00,235.35,235.56,235.3,235.54,16800.0,203.0072,203.1884,202.9641,203.1711,16800.0
2014-02-06 15:00:00,235.55,235.66,235.46,235.63,39800.0,203.1797,203.2746,203.1021,203.2487,39800.0
2014-02-06 15:10:00,235.63,235.63,235.45,235.57,32100.0,203.2487,203.2487,203.0935,203.197,32100.0
2014-02-06 15:20:00,235.56,235.6,235.36,235.49,110500.0,203.1884,203.2229,203.0159,203.128,110500.0
2014-02-06 15:30:00,235.49,235.5,235.3,235.43,52300.0,203.128,203.1366,202.9641,203.0762,52300.0
2014-02-06 15:40:00,235.44,235.62,235.36,235.37,105500.0,203.0849,203.2401,203.0159,203.0245,105500.0
2014-02-06 15:50:00,235.38,235.68,235.34,235.6,182600.0,203.0331,203.2919,202.9986,203.2229,182600.0
2014-02-07 09:30:00,236.72,237.6,236.22,237.51,77100.0,204.189,204.948,203.7577,204.8704,77100.0
2014-02-07 09:40:00,237.58,238.05,237.46,237.51,44500.0,204.9308,205.3362,204.8273,204.8704,44500.0
2014-02-07 09:50:00,237.53,237.61,237.16,237.39,31200.0,204.8876,204.9566,204.5685,204.7669,31200.0
2014-02-07 10:00:00,237.44,237.85,237.12,237.29,34100.0,204.81,205.1637,204.534,204.6806,34100.0
2014-02-07 10:10:00,237.25,237.27,236.45,236.5,31000.0,204.6461,204.6634,203.9561,203.9992,31000.0
2014-02-07 10:20:00,236.5,236.89,236.12,236.19,45700.0,203.9992,204.3356,203.6714,203.7318,45700.0
2014-02-07 10:30:00,236.18,236.57,236.16,236.54,24000.0,203.7232,204.0596,203.7059,204.0337,24000.0
2014-02-07 10:40:00,236.58,236.59,236.18,236.56,27700.0,204.0682,204.0768,203.7232,204.0509,27700.0
2014-02-07 10:50:00,236.57,236.92,236.42,236.84,35200.0,204.0596,204.3615,203.9302,204.2925,35200.0
2014-02-07 11:00:00,236.76,236.87,236.59,236.7,21800.0,204.2235,204.3183,204.0768,204.1717,21800.0
2014-02-07 11:10:00,236.62,237.05,236.62,236.78,23600.0,204.1027,204.4736,204.1027,204.2407,23600.0
2014-02-07 11:20:00,236.78,236.95,236.69,236.71,11000.0,204.2407,204.3873,204.1631,204.1803,11000.0
2014-02-07 11:30:00,236.76,237.05,236.73,236.92,13900.0,204.2235,204.4736,204.1976,204.3615,13900.0
2014-02-07 11:40:00,237.03,237.34,236.96,237.32,20800.0,204.4564,204.7238,204.396,204.7065,20800.0
2014-02-07 11:50:00,237.33,237.41,237.23,237.29,38500.0,204.7151,204.7841,204.6289,204.6806,38500.0
2014-02-07 12:00:00,237.33,237.33,237.11,237.11,86800.0,204.7151,204.7151,204.5254,204.5254,86800.0
2014-02-07 12:10:00,237.13,237.31,237.11,237.3,32500.0,204.5426,204.6979,204.5254,204.6892,32500.0
2014-02-07 12:20:00,237.32,237.37,237.21,237.27,9000.0,204.7065,204.7496,204.6116,204.6634,9000.0
2014-02-07 12:30:00,237.31,237.38,237.05,237.1,44000.0,204.6979,204.7583,204.4736,204.5167,44000.0
2014-02-07 12:40:00,237.11,237.26,237.06,237.07,11300.0,204.5254,204.6547,204.4822,204.4909,11300.0
2014-02-07 12:50:00,237.11,237.29,237.09,237.23,11900.0,204.5254,204.6806,204.5081,204.6289,11900.0
2014-02-07 13:00:00,237.32,237.34,237.16,237.18,8700.0,204.7065,204.7238,204.5685,204.5857,8700.0
2014-02-07 13:10:00,237.23,237.44,237.23,237.34,12700.0,204.6289,204.81,204.6289,204.7238,12700.0
2014-02-07 13:20:00,237.42,237.42,237.32,237.39,5700.0,204.7928,204.7928,204.7065,204.7669,5700.0
2014-02-07 13:30:00,237.37,237.5,237.36,237.5,9800.0,204.7496,204.8618,204.741,204.8618,9800.0
2014-02-07 13:40:00,237.52,237.82,237.52,237.74,22300.0,204.879,205.1378,204.879,205.0688,22300.0
2014-02-07 13:50:00,237.75,237.95,237.62,237.88,13800.0,205.0774,205.2499,204.9653,205.1895,13800.0
2014-02-07 14:00:00,237.89,238.09,237.81,237.83,28900.0,205.1982,205.3707,205.1292,205.1464,28900.0
2014-02-07 14:10:00,237.8,237.95,237.69,237.79,15700.0,205.1205,205.2499,205.0257,205.1119,15700.0
2014-02-07 14:20:00,237.82,237.93,237.78,237.78,10800.0,205.1378,205.2327,205.1033,205.1033,10800.0
2014-02-07 14:30:00,237.77,237.9,237.65,237.67,44600.0,205.0947,205.2068,204.9912,205.0084,44600.0
2014-02-07 14:40:00,237.66,237.89,237.65,237.66,15900.0,204.9998,205.1982,204.9912,204.9998,15900.0
2014-02-07 14:50:00,237.65,237.78,237.6,237.78,12000.0,204.9912,205.1033,204.948,205.1033,12000.0
2014-02-07 15:00:00,237.84,237.95,237.8,237.82,24400.0,205.155,205.2499,205.1205,205.1378,24400.0
2014-02-07 15:10:00,237.81,237.92,237.75,237.83,53600.0,205.1292,205.224,205.0774,205.1464,53600.0
2014-02-07 15:20:00,237.83,237.89,237.69,237.83,33100.0,205.1464,205.1982,205.0257,205.1464,33100.0
2014-02-07 15:30:00,237.87,238.02,237.87,237.93,25600.0,205.1809,205.3103,205.1809,205.2327,25600.0
2014-02-07 15:40:00,237.92,238.17,237.89,237.97,35500.0,205.224,205.4397,205.1982,205.2672,35500.0
2014-02-07 15:50:00,237.97,238.12,237.78,238.12,142500.0,205.2672,205.3966,205.1033,205.3966,142500.0
2014-02-10 09:30:00,237.91,238.19,236.89,237.35,65800.0,205.2154,205.4569,204.3356,204.7324,65800.0
2014-02-10 09:40:00,237.37,237.72,237.0,237.63,53700.0,204.7496,205.0515,204.4305,204.9739,53700.0
2014-02-10 09:50:00,237.65,238.02,237.33,237.96,44900.0,204.9912,205.3103,204.7151,205.2585,44900.0
2014-02-10 10:00:00,237.96,238.0,237.65,237.71,24600.0,205.2585,205.2931,204.9912,205.0429,24600.0
2014-02-10 10:10:00,237.69,238.2,237.69,238.0,27900.0,205.0257,205.4656,205.0257,205.2931,27900.0
2014-02-10 10:20:00,238.06,238.13,237.81,238.02,12600.0,205.3448,205.4052,205.1292,205.3103,12600.0
2014-02-10 10:30:00,238.02,238.02,237.62,237.72,10400.0,205.3103,205.3103,204.9653,205.0515,10400.0
2014-02-10 10:40:00,237.75,237.86,237.24,237.26,230500.0,205.0774,205.1723,204.6375,204.6547,230500.0
2014-02-10 10:50:00,237.22,237.62,237.2,237.53,29900.0,204.6202,204.9653,204.603,204.8876,29900.0
2014-02-10 11:00:00,237.52,237.62,237.26,237.39,22000.0,204.879,204.9653,204.6547,204.7669,22000.0
2014-02-10 11:10:00,237.42,237.59,237.3,237.59,16900.0,204.7928,204.9394,204.6892,204.9394,16900.0
2014-02-10 11:20:00,237.65,237.65,237.46,237.56,38000.0,204.9912,204.9912,204.8273,204.9135,38000.0
2014-02-10 11:30:00,237.6,237.72,237.45,237.5,7000.0,204.948,205.0515,204.8186,204.8618,7000.0
2014-02-10 11:40:00,237.53,237.89,237.53,237.85,5800.0,204.8876,205.1982,204.8876,205.1637,5800.0
2014-02-10 11:50:00,237.9,238.0,237.62,237.72,33100.0,205.2068,205.2931,204.9653,205.0515,33100.0
2014-02-10 12:00:00,237.68,237.76,237.55,237.63,17300.0,205.017,205.086,204.9049,204.9739,17300.0
2014-02-10 12:10:00,237.67,237.81,237.62,237.73,10100.0,205.0084,205.1292,204.9653,205.0602,10100.0
2014-02-10 12:20:00,237.71,237.87,237.64,237.64,7200.0,205.0429,205.1809,204.9825,204.9825,7200.0
2014-02-10 12:30:00,237.65,237.88,237.61,237.71,12500.0,204.9912,205.1895,204.9566,205.0429,12500.0
2014-02-10 12:40:00,237.73,237.85,237.66,237.8,34100.0,205.0602,205.1637,204.9998,205.1205,34100.0
2014-02-10 12:50:00,237.83,237.92,237.77,237.89,18500.0,205.1464,205.224,205.0947,205.1982,18500.0
2014-02-10 13:00:00,237.86,237.97,237.84,237.93,14700.0,205.1723,205.2672,205.155,205.2327,14700.0
2014-02-10 13:10:00,237.89,238.07,237.85,237.96,38800.0,205.1982,205.3534,205.1637,205.2585,38800.0
2014-02-10 13:20:00,238.02,238.15,237.94,238.09,12600.0,205.3103,205.4224,205.2413,205.3707,12600.0
2014-02-10 13:30:00,238.09,238.21,238.04,238.21,14400.0,205.3707,205.4742,205.3276,205.4742,14400.0
2014-02-10 13:40:00,238.23,238.31,238.18,238.23,19500.0,205.4914,205.5605,205.4483,205.4914,19500.0
2014-02-10 13:50:00,238.26,238.29,238.11,238.29,11300.0,205.5173,205.5432,205.3879,205.5432,11300.0
2014-02-10 14:00:00,238.27,238.41,238.23,238.37,29400.0,205.5259,205.6467,205.4914,205.6122,29400.0
2014-02-10 14:10:00,238.37,238.54,238.34,238.5,12200.0,205.6122,205.7588,205.5863,205.7243,12200.0
2014-02-10 14:20:00,238.52,238.59,238.49,238.51,14300.0,205.7416,205.802,205.7157,205.733,14300.0
2014-02-10 14:30:00,238.54,238.73,238.53,238.69,9900.0,205.7588,205.9227,205.7502,205.8882,9900.0
2014-02-10 14:40:00,238.68,238.68,238.54,238.61,17800.0,205.8796,205.8796,205.7588,205.8192,17800.0
2014-02-10 14:50:00,238.58,238.63,238.5,238.53,14700.0,205.7933,205.8365,205.7243,205.7502,14700.0
2014-02-10 15:00:00,238.54,238.62,238.49,238.58,7200.0,205.7588,205.8278,205.7157,205.7933,7200.0
2014-02-10 15:10:00,238.55,238.61,238.49,238.52,13900.0,205.7675,205.8192,205.7157,205.7416,13900.0
2014-02-10 15:20:00,238.55,238.56,238.36,238.45,27400.0,205.7675,205.7761,205.6036,205.6812,27400.0
2014-02-10 15:30:00,238.4,238.67,238.38,238.61,19500.0,205.6381,205.871,205.6208,205.8192,19500.0
2014-02-10 15:40:00,238.63,238.67,238.37,238.47,99000.0,205.8365,205.871,205.6122,205.6985,99000.0
2014-02-10 15:50:00,238.5,238.65,238.46,238.65,111000.0,205.7243,205.8537,205.6898,205.8537,111000.0
2014-02-11 09:30:00,238.99,239.2,238.7,239.13,54000.0,206.147,206.3281,205.8969,206.2678,54000.0
2014-02-11 09:40:00,239.26,239.65,238.94,239.5,15700.0,206.3799,206.7163,206.1039,206.5869,15700.0
2014-02-11 09:50:00,239.58,239.58,238.96,239.03,7700.0,206.6559,206.6559,206.1211,206.1815,7700.0
2014-02-11 10:00:00,239.22,239.3,238.83,239.3,13300.0,206.3454,206.4144,206.009,206.4144,13300.0
2014-02-11 10:10:00,239.18,239.4,239.06,239.4,10900.0,206.3109,206.5007,206.2074,206.5007,10900.0
2014-02-11 10:20:00,239.45,239.7,239.29,239.4,107100.0,206.5438,206.7594,206.4058,206.5007,107100.0
2014-02-11 10:30:00,239.4,239.56,239.31,239.51,249500.0,206.5007,206.6387,206.423,206.5955,249500.0
2014-02-11 10:40:00,239.53,239.6,239.25,239.25,84300.0,206.6128,206.6732,206.3713,206.3713,84300.0
2014-02-11 10:50:00,239.32,239.42,239.07,239.4,78500.0,206.4317,206.5179,206.216,206.5007,78500.0
2014-02-11 11:00:00,239.38,239.65,239.19,239.34,85400.0,206.4834,206.7163,206.3195,206.4489,85400.0
2014-02-11 11:10:00,239.34,239.8,239.27,239.74,26000.0,206.4489,206.8457,206.3885,206.7939,26000.0
2014-02-11 11:20:00,239.75,240.14,239.69,240.11,33700.0,206.8026,207.139,206.7508,207.1131,33700.0
2014-02-11 11:30:00,240.15,240.2,239.98,240.2,27800.0,207.1476,207.1907,207.001,207.1907,27800.0
2014-02-11 11:40:00,240.27,240.54,240.23,240.53,67600.0,207.2511,207.484,207.2166,207.4754,67600.0
2014-02-11 11:50:00,240.53,240.79,240.5,240.77,170600.0,207.4754,207.6996,207.4495,207.6824,170600.0
2014-02-11 12:00:00,240.79,240.82,240.55,240.55,17900.0,207.6996,207.7255,207.4926,207.4926,17900.0
2014-02-11 12:10:00,240.56,240.68,240.43,240.65,7700.0,207.5012,207.6048,207.3891,207.5789,7700.0
2014-02-11 12:20:00,240.68,240.83,240.62,240.74,9900.0,207.6048,207.7341,207.553,207.6565,9900.0
2014-02-11 12:30:00,240.76,240.95,240.68,240.73,31300.0,207.6738,207.8377,207.6048,207.6479,31300.0
2014-02-11 12:40:00,240.73,240.86,240.65,240.83,8700.0,207.6479,207.76,207.5789,207.7341,8700.0
2014-02-11 12:50:00,240.8,240.86,240.75,240.86,14300.0,207.7083,207.76,207.6651,207.76,14300.0
2014-02-11 13:00:00,240.91,241.14,240.91,241.05,24000.0,207.8031,208.0015,207.8031,207.9239,24000.0
2014-02-11 13:10:00,241.1,241.38,241.1,241.34,19400.0,207.967,208.2086,207.967,208.1741,19400.0
2014-02-11 13:20:00,241.34,241.47,241.24,241.44,159900.0,208.1741,208.2862,208.0878,208.2603,159900.0
2014-02-11 13:30:00,241.45,241.51,241.29,241.34,28900.0,208.2689,208.3207,208.1309,208.1741,28900.0
2014-02-11 13:40:00,241.34,241.51,241.34,241.42,30600.0,208.1741,208.3207,208.1741,208.2431,30600.0
2014-02-11 13:50:00,241.42,241.42,241.19,241.19,9100.0,208.2431,208.2431,208.0447,208.0447,9100.0
2014-02-11 14:00:00,241.23,241.32,241.12,241.23,21900.0,208.0792,208.1568,207.9843,208.0792,21900.0
2014-02-11 14:10:00,241.26,241.27,241.1,241.2,19800.0,208.105,208.1137,207.967,208.0533,19800.0
2014-02-11 14:20:00,241.2,241.29,241.15,241.15,10900.0,208.0533,208.1309,208.0102,208.0102,10900.0
2014-02-11 14:30:00,241.18,241.2,241.03,241.14,14400.0,208.036,208.0533,207.9067,208.0015,14400.0
2014-02-11 14:40:00,241.16,241.31,241.13,241.29,26300.0,208.0188,208.1482,207.9929,208.1309,26300.0
2014-02-11 14:50:00,241.27,241.38,241.21,241.33,19300.0,208.1137,208.2086,208.0619,208.1654,19300.0
2014-02-11 15:00:00,241.36,241.48,241.33,241.45,26300.0,208.1913,208.2948,208.1654,208.2689,26300.0
2014-02-11 15:10:00,241.46,241.53,241.4,241.51,13100.0,208.2776,208.3379,208.2258,208.3207,13100.0
2014-02-11 15:20:00,241.48,241.5,241.25,241.27,19300.0,208.2948,208.3121,208.0964,208.1137,19300.0
2014-02-11 15:30:00,241.25,241.34,241.19,241.21,38500.0,208.0964,208.1741,208.0447,208.0619,38500.0
2014-02-11 15:40:00,241.21,241.22,241.02,241.02,44300.0,208.0619,208.0705,207.898,207.898,44300.0
2014-02-11 15:50:00,241.04,241.11,240.87,241.03,194200.0,207.9153,207.9757,207.7686,207.9067,194200.0
2014-02-12 09:30:00,241.61,242.64,241.59,242.45,146000.0,208.407,209.2954,208.3897,209.1315,146000.0
2014-02-12 09:40:00,242.46,242.89,242.44,242.82,51800.0,209.1401,209.511,209.1229,209.4507,51800.0
2014-02-12 09:50:00,242.83,243.09,242.7,242.94,71000.0,209.4593,209.6836,209.3472,209.5542,71000.0
2014-02-12 10:00:00,242.97,243.08,242.56,242.66,47100.0,209.5801,209.6749,209.2264,209.3127,47100.0
2014-02-12 10:10:00,242.64,242.75,242.22,242.22,52000.0,209.2954,209.3903,208.9331,208.9331,52000.0
2014-02-12 10:20:00,242.28,242.42,242.08,242.37,53500.0,208.9849,209.1056,208.8124,209.0625,53500.0
2014-02-12 10:30:00,242.38,242.53,242.09,242.53,26600.0,209.0711,209.2005,208.821,209.2005,26600.0
2014-02-12 10:40:00,242.46,242.46,241.64,241.98,126500.0,209.1401,209.1401,208.4328,208.7261,126500.0
2014-02-12 10:50:00,242.01,242.13,241.75,241.79,44800.0,208.752,208.8555,208.5277,208.5622,44800.0
2014-02-12 11:00:00,241.75,242.05,241.75,242.02,20900.0,208.5277,208.7865,208.5277,208.7606,20900.0
2014-02-12 11:10:00,242.08,242.21,242.06,242.13,11700.0,208.8124,208.9245,208.7951,208.8555,11700.0
2014-02-12 11:20:00,242.07,242.07,241.65,241.69,37200.0,208.8037,208.8037,208.4415,208.476,37200.0
2014-02-12 11:30:00,241.65,241.87,241.51,241.65,47400.0,208.4415,208.6312,208.3207,208.4415,47400.0
2014-02-12 11:40:00,241.65,241.79,241.53,241.58,40400.0,208.4415,208.5622,208.3379,208.3811,40400.0
2014-02-12 11:50:00,241.54,241.69,241.45,241.68,32200.0,208.3466,208.476,208.2689,208.4673,32200.0
2014-02-12 12:00:00,241.65,241.96,241.57,241.91,13000.0,208.4415,208.7089,208.3724,208.6657,13000.0
2014-02-12 12:10:00,241.87,241.99,241.75,241.93,10200.0,208.6312,208.7347,208.5277,208.683,10200.0
2014-02-12 12:20:00,241.93,242.0,241.88,241.95,35700.0,208.683,208.7434,208.6398,208.7002,35700.0
2014-02-12 12:30:00,242.04,242.06,241.84,241.91,15700.0,208.7779,208.7951,208.6053,208.6657,15700.0
2014-02-12 12:40:00,241.88,242.08,241.86,241.9,12000.0,208.6398,208.8124,208.6226,208.6571,12000.0
2014-02-12 12:50:00,241.84,242.2,241.84,242.05,21400.0,208.6053,208.9159,208.6053,208.7865,21400.0
2014-02-12 13:00:00,242.07,242.1,241.94,241.98,8700.0,208.8037,208.8296,208.6916,208.7261,8700.0
2014-02-12 13:10:00,241.96,242.34,241.96,242.31,33400.0,208.7089,209.0366,208.7089,209.0108,33400.0
2014-02-12 13:20:00,242.32,242.39,242.23,242.31,15800.0,209.0194,209.0798,208.9417,209.0108,15800.0
2014-02-12 13:30:00,242.3,242.46,242.3,242.34,12400.0,209.0021,209.1401,209.0021,209.0366,12400.0
2014-02-12 13:40:00,242.35,242.36,242.27,242.31,15100.0,209.0453,209.0539,208.9763,209.0108,15100.0
2014-02-12 13:50:00,242.29,242.34,242.19,242.2,9800.0,208.9935,209.0366,208.9072,208.9159,9800.0
2014-02-12 14:00:00,242.24,242.37,242.21,242.31,15400.0,208.9504,209.0625,208.9245,209.0108,15400.0
2014-02-12 14:10:00,242.3,242.32,242.0,242.16,16800.0,209.0021,209.0194,208.7434,208.8814,16800.0
2014-02-12 14:20:00,242.21,242.21,242.02,242.02,11400.0,208.9245,208.9245,208.7606,208.7606,11400.0
2014-02-12 14:30:00,242.02,242.04,241.81,241.82,19500.0,208.7606,208.7779,208.5795,208.5881,19500.0
2014-02-12 14:40:00,241.85,241.91,241.65,241.68,10700.0,208.614,208.6657,208.4415,208.4673,10700.0
2014-02-12 14:50:00,241.66,241.82,241.64,241.78,9500.0,208.4501,208.5881,208.4328,208.5536,9500.0
2014-02-12 15:00:00,241.79,241.92,241.74,241.87,14400.0,208.5622,208.6743,208.5191,208.6312,14400.0
2014-02-12 15:10:00,241.87,242.02,241.7,242.01,27100.0,208.6312,208.7606,208.4846,208.752,27100.0
2014-02-12 15:20:00,242.05,242.07,241.96,242.0,25300.0,208.7865,208.8037,208.7089,208.7434,25300.0
2014-02-12 15:30:00,242.01,242.11,241.91,241.96,34000.0,208.752,208.8382,208.6657,208.7089,34000.0
2014-02-12 15:40:00,241.96,242.26,241.96,242.11,103000.0,208.7089,208.9676,208.7089,208.8382,103000.0
2014-02-12 15:50:00,242.11,242.47,241.93,242.42,134300.0,208.8382,209.1488,208.683,209.1056,134300.0
2014-02-13 09:30:00,240.58,241.31,240.58,241.17,91400.0,207.5185,208.1482,207.5185,208.0274,91400.0
2014-02-13 09:40:00,241.23,241.55,241.09,241.51,44000.0,208.0792,208.3552,207.9584,208.3207,44000.0
2014-02-13 09:50:00,241.54,241.89,241.52,241.7,43100.0,208.3466,208.6485,208.3293,208.4846,43100.0
2014-02-13 10:00:00,241.74,242.55,241.74,242.55,95800.0,208.5191,209.2178,208.5191,209.2178,95800.0
2014-02-13 10:10:00,242.49,242.87,242.26,242.66,54000.0,209.166,209.4938,208.9676,209.3127,54000.0
2014-02-13 10:20:00,242.71,242.78,242.39,242.54,70200.0,209.3558,209.4162,209.0798,209.2091,70200.0
2014-02-13 10:30:00,242.57,242.61,242.37,242.59,58300.0,209.235,209.2695,209.0625,209.2523,58300.0
2014-02-13 10:40:00,242.51,242.76,242.47,242.6,20300.0,209.1833,209.3989,209.1488,209.2609,20300.0
2014-02-13 10:50:00,242.57,243.12,242.55,243.01,43800.0,209.235,209.7094,209.2178,209.6146,43800.0
2014-02-13 11:00:00,243.03,243.18,242.89,242.95,21500.0,209.6318,209.7612,209.511,209.5628,21500.0
2014-02-13 11:10:00,242.96,243.25,242.84,243.24,50300.0,209.5714,209.8216,209.4679,209.8129,50300.0
2014-02-13 11:20:00,243.25,243.38,243.12,243.3,35300.0,209.8216,209.9337,209.7094,209.8647,35300.0
2014-02-13 11:30:00,243.3,243.54,243.18,243.2,44600.0,209.8647,210.0717,209.7612,209.7784,44600.0
2014-02-13 11:40:00,243.2,243.39,243.17,243.39,20600.0,209.7784,209.9423,209.7526,209.9423,20600.0
2014-02-13 11:50:00,243.41,243.48,243.17,243.29,15600.0,209.9596,210.02,209.7526,209.8561,15600.0
2014-02-13 12:00:00,243.23,243.26,243.09,243.12,11300.0,209.8043,209.8302,209.6836,209.7094,11300.0
2014-02-13 12:10:00,243.06,243.35,243.05,243.21,24400.0,209.6577,209.9078,209.6491,209.7871,24400.0
2014-02-13 12:20:00,243.22,243.27,243.17,243.26,6300.0,209.7957,209.8388,209.7526,209.8302,6300.0
2014-02-13 12:30:00,243.27,243.43,243.22,243.33,31300.0,209.8388,209.9768,209.7957,209.8906,31300.0
2014-02-13 12:40:00,243.39,243.54,243.39,243.52,15500.0,209.9423,210.0717,209.9423,210.0545,15500.0
2014-02-13 12:50:00,243.42,243.6,243.42,243.54,32600.0,209.9682,210.1235,209.9682,210.0717,32600.0
2014-02-13 13:00:00,243.57,243.77,243.5,243.77,17400.0,210.0976,210.2701,210.0372,210.2701,17400.0
2014-02-13 13:10:00,243.78,243.95,243.68,243.95,21700.0,210.2787,210.4254,210.1925,210.4254,21700.0
2014-02-13 13:20:00,243.88,244.02,243.81,244.02,11100.0,210.365,210.4858,210.3046,210.4858,11100.0
2014-02-13 13:30:00,244.03,244.05,243.89,244.02,15100.0,210.4944,210.5116,210.3736,210.4858,15100.0
2014-02-13 13:40:00,244.07,244.26,244.04,244.18,28600.0,210.5289,210.6928,210.503,210.6238,28600.0
2014-02-13 13:50:00,244.16,244.28,244.16,244.26,12200.0,210.6065,210.71,210.6065,210.6928,12200.0
2014-02-13 14:00:00,244.26,244.53,244.26,244.41,43000.0,210.6928,210.9257,210.6928,210.8222,43000.0
2014-02-13 14:10:00,244.41,244.5,244.1,244.14,29800.0,210.8222,210.8998,210.5548,210.5893,29800.0
2014-02-13 14:20:00,244.11,244.27,243.91,243.95,19000.0,210.5634,210.7014,210.3909,210.4254,19000.0
2014-02-13 14:30:00,243.93,244.19,243.91,244.19,24800.0,210.4081,210.6324,210.3909,210.6324,24800.0
2014-02-13 14:40:00,244.17,244.24,244.13,244.22,19800.0,210.6151,210.6755,210.5806,210.6583,19800.0
2014-02-13 14:50:00,244.22,244.33,244.16,244.27,15500.0,210.6583,210.7532,210.6065,210.7014,15500.0
2014-02-13 15:00:00,244.3,244.33,244.19,244.29,20200.0,210.7273,210.7532,210.6324,210.7187,20200.0
2014-02-13 15:10:00,244.26,244.26,244.15,244.21,23600.0,210.6928,210.6928,210.5979,210.6496,23600.0
2014-02-13 15:20:00,244.22,244.22,244.08,244.13,57000.0,210.6583,210.6583,210.5375,210.5806,57000.0
2014-02-13 15:30:00,244.14,244.24,244.1,244.2,40300.0,210.5893,210.6755,210.5548,210.641,40300.0
2014-02-13 15:40:00,244.21,244.29,244.16,244.23,102400.0,210.6496,210.7187,210.6065,210.6669,102400.0
2014-02-13 15:50:00,244.23,244.34,244.04,244.09,242300.0,210.6669,210.7618,210.503,210.5461,242300.0
2014-02-14 09:30:00,243.95,244.79,243.71,244.36,88600.0,210.4254,211.1499,210.2184,210.779,88600.0
2014-02-14 09:40:00,244.24,244.39,243.45,244.27,70500.0,210.6755,210.8049,209.9941,210.7014,70500.0
2014-02-14 09:50:00,243.94,244.65,243.47,244.26,53000.0,210.4168,211.0292,210.0113,210.6928,53000.0
2014-02-14 10:00:00,244.33,244.37,243.76,244.05,93800.0,210.7532,210.7877,210.2615,210.5116,93800.0
2014-02-14 10:10:00,244.12,244.64,244.12,244.44,84400.0,210.572,211.0206,210.572,210.848,84400.0
2014-02-14 10:20:00,244.45,244.73,244.38,244.68,45000.0,210.8567,211.0982,210.7963,211.0551,45000.0
2014-02-14 10:30:00,244.61,245.03,244.61,244.67,50200.0,210.9947,211.357,210.9947,211.0464,50200.0
2014-02-14 10:40:00,244.74,244.82,244.6,244.71,31100.0,211.1068,211.1758,210.9861,211.0809,31100.0
2014-02-14 10:50:00,244.71,244.74,244.26,244.34,19200.0,211.0809,211.1068,210.6928,210.7618,19200.0
2014-02-14 11:00:00,244.31,244.4,244.19,244.25,34500.0,210.7359,210.8135,210.6324,210.6842,34500.0
2014-02-14 11:10:00,244.22,244.46,244.22,244.42,17800.0,210.6583,210.8653,210.6583,210.8308,17800.0
2014-02-14 11:20:00,244.44,244.53,244.37,244.43,67500.0,210.848,210.9257,210.7877,210.8394,67500.0
2014-02-14 11:30:00,244.46,244.67,244.46,244.63,43700.0,210.8653,211.0464,210.8653,211.0119,43700.0
2014-02-14 11:40:00,244.65,244.72,244.46,244.49,30300.0,211.0292,211.0896,210.8653,210.8912,30300.0
2014-02-14 11:50:00,244.47,244.58,244.38,244.43,62600.0,210.8739,210.9688,210.7963,210.8394,62600.0
2014-02-14 12:00:00,244.45,244.5,244.33,244.36,32700.0,210.8567,210.8998,210.7532,210.779,32700.0
2014-02-14 12:10:00,244.4,244.53,244.36,244.5,23300.0,210.8135,210.9257,210.779,210.8998,23300.0
2014-02-14 12:20:00,244.48,244.63,244.42,244.43,15300.0,210.8825,211.0119,210.8308,210.8394,15300.0
2014-02-14 12:30:00,244.46,244.58,244.37,244.44,21200.0,210.8653,210.9688,210.7877,210.848,21200.0
2014-02-14 12:40:00,244.46,244.8,244.46,244.73,12200.0,210.8653,211.1586,210.8653,211.0982,12200.0
2014-02-14 12:50:00,244.76,244.78,244.59,244.67,26200.0,211.1241,211.1413,210.9774,211.0464,26200.0
2014-02-14 13:00:00,244.67,244.69,244.57,244.62,31700.0,211.0464,211.0637,210.9602,211.0033,31700.0
2014-02-14 13:10:00,244.62,244.63,244.56,244.62,10400.0,211.0033,211.0119,210.9515,211.0033,10400.0
2014-02-14 13:20:00,244.62,244.87,244.62,244.85,131100.0,211.0033,211.2189,211.0033,211.2017,131100.0
2014-02-14 13:30:00,244.85,244.92,244.81,244.9,42600.0,211.2017,211.2621,211.1672,211.2448,42600.0
2014-02-14 13:40:00,244.93,244.97,244.79,244.87,40500.0,211.2707,211.3052,211.1499,211.2189,40500.0
2014-02-14 13:50:00,244.9,245.02,244.9,244.96,30300.0,211.2448,211.3483,211.2448,211.2966,30300.0
2014-02-14 14:00:00,244.94,245.06,244.93,244.97,39400.0,211.2793,211.3828,211.2707,211.3052,39400.0
2014-02-14 14:10:00,244.97,245.21,244.97,245.14,43800.0,211.3052,211.5122,211.3052,211.4518,43800.0
2014-02-14 14:20:00,245.14,245.19,245.07,245.09,18100.0,211.4518,211.495,211.3915,211.4087,18100.0
2014-02-14 14:30:00,245.08,245.15,245.04,245.14,21800.0,211.4001,211.4605,211.3656,211.4518,21800.0
2014-02-14 14:40:00,245.14,245.22,245.11,245.12,30600.0,211.4518,211.5208,211.426,211.4346,30600.0
2014-02-14 14:50:00,245.16,245.26,245.13,245.14,40000.0,211.4691,211.5554,211.4432,211.4518,40000.0
2014-02-14 15:00:00,245.11,245.21,245.08,245.15,32200.0,211.426,211.5122,211.4001,211.4605,32200.0
2014-02-14 15:10:00,245.14,245.18,244.9,244.91,37700.0,211.4518,211.4863,211.2448,211.2535,37700.0
2014-02-14 15:20:00,244.9,245.05,244.87,245.03,36300.0,211.2448,211.3742,211.2189,211.357,36300.0
2014-02-14 15:30:00,245.05,245.12,245.02,245.07,35900.0,211.3742,211.4346,211.3483,211.3915,35900.0
2014-02-14 15:40:00,245.05,245.12,244.98,245.12,142400.0,211.3742,211.4346,211.3138,211.4346,142400.0
2014-02-14 15:50:00,245.1,245.22,244.96,245.22,140300.0,211.4173,211.5208,211.2966,211.5208,140300.0
2014-02-18 09:30:00,245.67,246.13,245.46,246.13,96800.0,211.909,212.3058,211.7279,212.3058,96800.0
2014-02-18 09:40:00,245.96,246.4,245.56,246.25,113400.0,212.1592,212.5387,211.8141,212.4093,113400.0
2014-02-18 09:50:00,246.29,246.34,245.41,245.57,87800.0,212.4438,212.4869,211.6847,211.8228,87800.0
2014-02-18 10:00:00,245.51,245.52,244.8,245.24,73800.0,211.771,211.7796,211.1586,211.5381,73800.0
2014-02-18 10:10:00,245.22,245.48,245.02,245.45,43200.0,211.5208,211.7451,211.3483,211.7192,43200.0
2014-02-18 10:20:00,245.42,245.72,245.32,245.62,65700.0,211.6934,211.9521,211.6071,211.8659,65700.0
2014-02-18 10:30:00,245.6,245.73,245.44,245.54,22400.0,211.8486,211.9608,211.7106,211.7969,22400.0
2014-02-18 10:40:00,245.55,245.8,245.53,245.73,55100.0,211.8055,212.0211,211.7882,211.9608,55100.0
2014-02-18 10:50:00,245.73,246.04,245.63,245.92,66800.0,211.9608,212.2282,211.8745,212.1247,66800.0
2014-02-18 11:00:00,245.96,246.01,245.85,245.96,38500.0,212.1592,212.2023,212.0643,212.1592,38500.0
2014-02-18 11:10:00,245.98,246.61,245.96,246.61,92900.0,212.1764,212.7198,212.1592,212.7198,92900.0
2014-02-18 11:20:00,246.6,246.66,246.37,246.66,27400.0,212.7112,212.763,212.5128,212.763,27400.0
2014-02-18 11:30:00,246.66,246.86,246.59,246.65,24000.0,212.763,212.9355,212.7026,212.7543,24000.0
2014-02-18 11:40:00,246.63,246.76,246.54,246.6,37000.0,212.7371,212.8492,212.6595,212.7112,37000.0
2014-02-18 11:50:00,246.57,246.68,246.37,246.43,25700.0,212.6853,212.7802,212.5128,212.5646,25700.0
2014-02-18 12:00:00,246.4,246.65,246.38,246.5,77900.0,212.5387,212.7543,212.5214,212.6249,77900.0
2014-02-18 12:10:00,246.49,246.63,246.43,246.52,58100.0,212.6163,212.7371,212.5646,212.6422,58100.0
2014-02-18 12:20:00,246.53,246.72,246.53,246.59,26400.0,212.6508,212.8147,212.6508,212.7026,26400.0
2014-02-18 12:30:00,246.62,246.66,246.52,246.57,19000.0,212.7285,212.763,212.6422,212.6853,19000.0
2014-02-18 12:40:00,246.57,246.61,246.42,246.52,52500.0,212.6853,212.7198,212.5559,212.6422,52500.0
2014-02-18 12:50:00,246.49,246.55,246.39,246.55,76300.0,212.6163,212.6681,212.5301,212.6681,76300.0
2014-02-18 13:00:00,246.58,246.71,246.58,246.64,57300.0,212.694,212.8061,212.694,212.7457,57300.0
2014-02-18 13:10:00,246.64,246.7,246.56,246.56,48300.0,212.7457,212.7975,212.6767,212.6767,48300.0
2014-02-18 13:20:00,246.6,246.61,246.48,246.53,26800.0,212.7112,212.7198,212.6077,212.6508,26800.0
2014-02-18 13:30:00,246.44,246.47,246.3,246.4,43600.0,212.5732,212.5991,212.4524,212.5387,43600.0
2014-02-18 13:40:00,246.39,246.43,246.1,246.16,18400.0,212.5301,212.5646,212.2799,212.3317,18400.0
2014-02-18 13:50:00,246.17,246.44,246.1,246.37,33700.0,212.3403,212.5732,212.2799,212.5128,33700.0
2014-02-18 14:00:00,246.42,246.51,246.37,246.38,17700.0,212.5559,212.6336,212.5128,212.5214,17700.0
2014-02-18 14:10:00,246.33,246.52,246.33,246.42,21400.0,212.4783,212.6422,212.4783,212.5559,21400.0
2014-02-18 14:20:00,246.36,246.5,246.34,246.37,18100.0,212.5042,212.6249,212.4869,212.5128,18100.0
2014-02-18 14:30:00,246.31,246.46,246.29,246.46,66800.0,212.4611,212.5904,212.4438,212.5904,66800.0
2014-02-18 14:40:00,246.48,246.61,246.46,246.61,50400.0,212.6077,212.7198,212.5904,212.7198,50400.0
2014-02-18 14:50:00,246.62,246.67,246.47,246.5,16600.0,212.7285,212.7716,212.5991,212.6249,16600.0
2014-02-18 15:00:00,246.5,246.5,246.42,246.49,14200.0,212.6249,212.6249,212.5559,212.6163,14200.0
2014-02-18 15:10:00,246.49,246.56,246.44,246.52,22800.0,212.6163,212.6767,212.5732,212.6422,22800.0
2014-02-18 15:20:00,246.52,246.76,246.51,246.74,102800.0,212.6422,212.8492,212.6336,212.832,102800.0
2014-02-18 15:30:00,246.75,246.8,246.72,246.77,155400.0,212.8406,212.8837,212.8147,212.8578,155400.0
2014-02-18 15:40:00,246.77,246.79,246.65,246.72,73100.0,212.8578,212.8751,212.7543,212.8147,73100.0
2014-02-18 15:50:00,246.72,246.8,246.55,246.62,168100.0,212.8147,212.8837,212.6681,212.7285,168100.0
2014-02-19 09:30:00,246.17,246.78,245.97,246.71,124100.0,212.3403,212.8665,212.1678,212.8061,124100.0
2014-02-19 09:40:00,246.78,246.85,246.26,246.36,57100.0,212.8665,212.9268,212.4179,212.5042,57100.0
2014-02-19 09:50:00,246.37,246.6,246.07,246.58,36600.0,212.5128,212.7112,212.254,212.694,36600.0
2014-02-19 10:00:00,246.58,246.65,246.19,246.45,19800.0,212.694,212.7543,212.3575,212.5818,19800.0
2014-02-19 10:10:00,246.48,247.0,246.4,246.87,26800.0,212.6077,213.0562,212.5387,212.9441,26800.0
2014-02-19 10:20:00,246.94,247.16,246.91,247.16,22300.0,213.0045,213.1942,212.9786,213.1942,22300.0
2014-02-19 10:30:00,247.12,247.2,246.92,247.0,25100.0,213.1597,213.2288,212.9872,213.0562,25100.0
2014-02-19 10:40:00,247.02,247.09,246.74,246.81,48700.0,213.0735,213.1339,212.832,212.8923,48700.0
2014-02-19 10:50:00,246.76,247.04,246.76,246.9,36000.0,212.8492,213.0907,212.8492,212.97,36000.0
2014-02-19 11:00:00,246.9,246.99,246.82,246.95,97300.0,212.97,213.0476,212.901,213.0131,97300.0
2014-02-19 11:10:00,246.9,247.14,246.84,247.07,97800.0,212.97,213.177,212.9182,213.1166,97800.0
2014-02-19 11:20:00,247.06,247.26,247.0,247.15,36600.0,213.108,213.2805,213.0562,213.1856,36600.0
2014-02-19 11:30:00,247.15,247.25,247.04,247.08,34800.0,213.1856,213.2719,213.0907,213.1252,34800.0
2014-02-19 11:40:00,247.07,247.51,247.03,247.45,69800.0,213.1166,213.4961,213.0821,213.4444,69800.0
2014-02-19 11:50:00,247.45,247.45,246.65,246.65,57200.0,213.4444,213.4444,212.7543,212.7543,57200.0
2014-02-19 12:00:00,246.65,246.73,246.47,246.66,110700.0,212.7543,212.8233,212.5991,212.763,110700.0
2014-02-19 12:10:00,246.56,246.71,246.3,246.31,90500.0,212.6767,212.8061,212.4524,212.4611,90500.0
2014-02-19 12:20:00,246.27,246.28,245.77,246.0,44500.0,212.4266,212.4352,211.9953,212.1937,44500.0
2014-02-19 12:30:00,246.06,246.76,246.04,246.36,110900.0,212.2454,212.8492,212.2282,212.5042,110900.0
2014-02-19 12:40:00,246.36,246.36,246.16,246.17,23100.0,212.5042,212.5042,212.3317,212.3403,23100.0
2014-02-19 12:50:00,246.21,246.33,246.18,246.3,12200.0,212.3748,212.4783,212.3489,212.4524,12200.0
2014-02-19 13:00:00,246.31,246.5,246.23,246.5,41000.0,212.4611,212.6249,212.3921,212.6249,41000.0
2014-02-19 13:10:00,246.51,246.76,246.44,246.76,41400.0,212.6336,212.8492,212.5732,212.8492,41400.0
2014-02-19 13:20:00,246.76,246.93,246.7,246.77,29500.0,212.8492,212.9959,212.7975,212.8578,29500.0
2014-02-19 13:30:00,246.77,246.85,246.62,246.62,24600.0,212.8578,212.9268,212.7285,212.7285,24600.0
2014-02-19 13:40:00,246.62,246.74,246.61,246.71,25900.0,212.7285,212.832,212.7198,212.8061,25900.0
2014-02-19 13:50:00,246.75,246.87,246.61,246.65,33100.0,212.8406,212.9441,212.7198,212.7543,33100.0
2014-02-19 14:00:00,246.57,246.99,246.39,246.9,75600.0,212.6853,213.0476,212.5301,212.97,75600.0
2014-02-19 14:10:00,246.9,246.95,246.5,246.61,107900.0,212.97,213.0131,212.6249,212.7198,107900.0
2014-02-19 14:20:00,246.64,246.65,246.19,246.65,69200.0,212.7457,212.7543,212.3575,212.7543,69200.0
2014-02-19 14:30:00,246.66,246.66,246.34,246.53,58200.0,212.763,212.763,212.4869,212.6508,58200.0
2014-02-19 14:40:00,246.54,246.67,246.2,246.32,46100.0,212.6595,212.7716,212.3662,212.4697,46100.0
2014-02-19 14:50:00,246.32,246.37,246.02,246.27,25900.0,212.4697,212.5128,212.2109,212.4266,25900.0
2014-02-19 15:00:00,246.26,246.36,246.12,246.15,10100.0,212.4179,212.5042,212.2972,212.323,10100.0
2014-02-19 15:10:00,246.12,246.12,245.55,245.55,48200.0,212.2972,212.2972,211.8055,211.8055,48200.0
2014-02-19 15:20:00,245.49,245.5,245.22,245.22,18600.0,211.7537,211.7624,211.5208,211.5208,18600.0
2014-02-19 15:30:00,245.23,245.27,245.05,245.15,114800.0,211.5295,211.564,211.3742,211.4605,114800.0
2014-02-19 15:40:00,245.15,245.25,244.85,244.95,77800.0,211.4605,211.5467,211.2017,211.288,77800.0
2014-02-19 15:50:00,244.96,245.09,244.71,244.95,196800.0,211.2966,211.4087,211.0809,211.288,196800.0
2014-02-20 09:30:00,245.35,246.29,245.32,245.65,57000.0,211.633,212.4438,211.6071,211.8918,57000.0
2014-02-20 09:40:00,245.56,245.72,245.22,245.24,42400.0,211.8141,211.9521,211.5208,211.5381,42400.0
2014-02-20 09:50:00,245.25,245.45,244.96,245.06,42200.0,211.5467,211.7192,211.2966,211.3828,42200.0
2014-02-20 10:00:00,244.94,245.31,244.46,244.68,69000.0,211.2793,211.5985,210.8653,211.0551,69000.0
2014-02-20 10:10:00,244.72,245.69,244.72,245.42,64400.0,211.0896,211.9263,211.0896,211.6934,64400.0
2014-02-20 10:20:00,245.44,245.6,245.24,245.42,21700.0,211.7106,211.8486,211.5381,211.6934,21700.0
2014-02-20 10:30:00,245.54,246.25,245.5,246.12,29500.0,211.7969,212.4093,211.7624,212.2972,29500.0
2014-02-20 10:40:00,246.16,246.25,245.99,246.06,15200.0,212.3317,212.4093,212.185,212.2454,15200.0
2014-02-20 10:50:00,246.04,246.35,245.91,246.01,27100.0,212.2282,212.4956,212.116,212.2023,27100.0
2014-02-20 11:00:00,246.02,246.23,245.99,246.14,19000.0,212.2109,212.3921,212.185,212.3144,19000.0
2014-02-20 11:10:00,246.16,246.2,245.93,245.93,16300.0,212.3317,212.3662,212.1333,212.1333,16300.0
2014-02-20 11:20:00,245.86,245.98,245.54,245.7,30600.0,212.0729,212.1764,211.7969,211.9349,30600.0
2014-02-20 11:30:00,245.7,245.98,245.61,245.81,39300.0,211.9349,212.1764,211.8573,212.0298,39300.0
2014-02-20 11:40:00,245.78,245.95,245.71,245.79,34400.0,212.0039,212.1505,211.9435,212.0125,34400.0
2014-02-20 11:50:00,245.69,245.75,245.49,245.67,20200.0,211.9263,211.978,211.7537,211.909,20200.0
2014-02-20 12:00:00,245.65,245.69,245.58,245.63,6200.0,211.8918,211.9263,211.8314,211.8745,6200.0
2014-02-20 12:10:00,245.66,245.96,245.66,245.87,50300.0,211.9004,212.1592,211.9004,212.0815,50300.0
2014-02-20 12:20:00,245.89,246.3,245.86,246.3,28900.0,212.0988,212.4524,212.0729,212.4524,28900.0
2014-02-20 12:30:00,246.33,246.38,245.99,245.99,9800.0,212.4783,212.5214,212.185,212.185,9800.0
2014-02-20 12:40:00,245.98,246.21,245.98,246.05,17000.0,212.1764,212.3748,212.1764,212.2368,17000.0
2014-02-20 12:50:00,246.04,246.21,246.04,246.17,12800.0,212.2282,212.3748,212.2282,212.3403,12800.0
2014-02-20 13:00:00,246.26,246.37,246.2,246.37,10300.0,212.4179,212.5128,212.3662,212.5128,10300.0
2014-02-20 13:10:00,246.38,246.38,246.14,246.14,5100.0,212.5214,212.5214,212.3144,212.3144,5100.0
2014-02-20 13:20:00,246.16,246.3,246.14,246.17,5700.0,212.3317,212.4524,212.3144,212.3403,5700.0
2014-02-20 13:30:00,246.24,246.33,246.23,246.23,4600.0,212.4007,212.4783,212.3921,212.3921,4600.0
2014-02-20 13:40:00,246.19,246.2,245.88,246.04,15000.0,212.3575,212.3662,212.0901,212.2282,15000.0
2014-02-20 13:50:00,246.09,246.19,245.99,245.99,15500.0,212.2713,212.3575,212.185,212.185,15500.0
2014-02-20 14:00:00,246.0,246.03,245.72,245.91,8000.0,212.1937,212.2195,211.9521,212.116,8000.0
2014-02-20 14:10:00,245.91,246.33,245.87,246.17,19800.0,212.116,212.4783,212.0815,212.3403,19800.0
2014-02-20 14:20:00,246.17,246.33,246.01,246.18,53400.0,212.3403,212.4783,212.2023,212.3489,53400.0
2014-02-20 14:30:00,246.18,246.25,246.04,246.24,24800.0,212.3489,212.4093,212.2282,212.4007,24800.0
2014-02-20 14:40:00,246.24,246.47,246.24,246.47,22400.0,212.4007,212.5991,212.4007,212.5991,22400.0
2014-02-20 14:50:00,246.49,246.53,246.3,246.5,29300.0,212.6163,212.6508,212.4524,212.6249,29300.0
2014-02-20 15:00:00,246.49,246.68,246.49,246.67,25500.0,212.6163,212.7802,212.6163,212.7716,25500.0
2014-02-20 15:10:00,246.65,246.74,246.64,246.72,39700.0,212.7543,212.832,212.7457,212.8147,39700.0
2014-02-20 15:20:00,246.7,246.75,246.47,246.63,38400.0,212.7975,212.8406,212.5991,212.7371,38400.0
2014-02-20 15:30:00,246.67,246.76,246.55,246.56,84600.0,212.7716,212.8492,212.6681,212.6767,84600.0
2014-02-20 15:40:00,246.56,246.89,246.51,246.87,62100.0,212.6767,212.9614,212.6336,212.9441,62100.0
2014-02-20 15:50:00,246.88,246.96,246.68,246.69,143600.0,212.9527,213.0217,212.7802,212.7888,143600.0
2014-02-21 09:30:00,247.12,247.19,246.3,246.41,98000.0,213.1597,213.2201,212.4524,212.5473,98000.0
2014-02-21 09:40:00,246.46,247.17,246.42,247.11,42500.0,212.5904,213.2029,212.5559,213.1511,42500.0
2014-02-21 09:50:00,247.15,247.22,246.85,246.88,20400.0,213.1856,213.246,212.9268,212.9527,20400.0
2014-02-21 10:00:00,247.04,247.24,246.85,246.93,24600.0,213.0907,213.2633,212.9268,212.9959,24600.0
2014-02-21 10:10:00,246.98,247.21,246.96,247.01,27800.0,213.039,213.2374,213.0217,213.0649,27800.0
2014-02-21 10:20:00,246.97,246.97,246.68,246.79,63300.0,213.0304,213.0304,212.7802,212.8751,63300.0
2014-02-21 10:30:00,246.88,247.33,246.86,247.3,20300.0,212.9527,213.3409,212.9355,213.315,20300.0
2014-02-21 10:40:00,247.31,247.51,247.24,247.4,18100.0,213.3236,213.4961,213.2633,213.4013,18100.0
2014-02-21 10:50:00,247.39,247.53,247.28,247.42,8500.0,213.3926,213.5134,213.2978,213.4185,8500.0
2014-02-21 11:00:00,247.44,247.68,247.39,247.39,26800.0,213.4358,213.6428,213.3926,213.3926,26800.0
2014-02-21 11:10:00,247.43,247.49,247.19,247.34,16200.0,213.4271,213.4789,213.2201,213.3495,16200.0
2014-02-21 11:20:00,247.45,247.58,247.4,247.49,14800.0,213.4444,213.5565,213.4013,213.4789,14800.0
2014-02-21 11:30:00,247.49,247.78,247.49,247.65,28800.0,213.4789,213.729,213.4789,213.6169,28800.0
2014-02-21 11:40:00,247.66,247.69,247.53,247.6,10300.0,213.6255,213.6514,213.5134,213.5738,10300.0
2014-02-21 11:50:00,247.65,247.67,247.5,247.5,10300.0,213.6169,213.6342,213.4875,213.4875,10300.0
2014-02-21 12:00:00,247.53,247.72,247.51,247.65,18000.0,213.5134,213.6773,213.4961,213.6169,18000.0
2014-02-21 12:10:00,247.64,247.79,247.58,247.75,32600.0,213.6083,213.7377,213.5565,213.7032,32600.0
2014-02-21 12:20:00,247.8,247.8,247.69,247.72,15600.0,213.7463,213.7463,213.6514,213.6773,15600.0
2014-02-21 12:30:00,247.77,247.79,247.61,247.71,22500.0,213.7204,213.7377,213.5824,213.6687,22500.0
2014-02-21 12:40:00,247.72,247.73,247.43,247.52,23000.0,213.6773,213.6859,213.4271,213.5048,23000.0
2014-02-21 12:50:00,247.5,247.63,247.5,247.61,104400.0,213.4875,213.5997,213.4875,213.5824,104400.0
2014-02-21 13:00:00,247.59,247.67,247.47,247.63,51700.0,213.5652,213.6342,213.4616,213.5997,51700.0
2014-02-21 13:10:00,247.65,247.78,247.62,247.7,12400.0,213.6169,213.729,213.591,213.66,12400.0
2014-02-21 13:20:00,247.69,247.81,247.67,247.68,16900.0,213.6514,213.7549,213.6342,213.6428,16900.0
2014-02-21 13:30:00,247.69,247.77,247.42,247.52,22100.0,213.6514,213.7204,213.4185,213.5048,22100.0
2014-02-21 13:40:00,247.55,247.67,247.51,247.62,15000.0,213.5307,213.6342,213.4961,213.591,15000.0
2014-02-21 13:50:00,247.66,247.72,247.58,247.66,11000.0,213.6255,213.6773,213.5565,213.6255,11000.0
2014-02-21 14:00:00,247.67,247.74,247.61,247.64,30400.0,213.6342,213.6945,213.5824,213.6083,30400.0
2014-02-21 14:10:00,247.64,247.68,247.34,247.38,61300.0,213.6083,213.6428,213.3495,213.384,61300.0
2014-02-21 14:20:00,247.4,247.53,247.32,247.35,25400.0,213.4013,213.5134,213.3323,213.3581,25400.0
2014-02-21 14:30:00,247.38,247.38,247.1,247.11,30200.0,213.384,213.384,213.1425,213.1511,30200.0
2014-02-21 14:40:00,247.09,247.28,247.09,247.24,20200.0,213.1339,213.2978,213.1339,213.2633,20200.0
2014-02-21 14:50:00,247.24,247.37,247.19,247.23,21500.0,213.2633,213.3754,213.2201,213.2546,21500.0
2014-02-21 15:00:00,247.25,247.35,247.19,247.28,45300.0,213.2719,213.3581,213.2201,213.2978,45300.0
2014-02-21 15:10:00,247.28,247.39,247.17,247.39,55700.0,213.2978,213.3926,213.2029,213.3926,55700.0
2014-02-21 15:20:00,247.39,247.57,247.36,247.5,124900.0,213.3926,213.5479,213.3668,213.4875,124900.0
2014-02-21 15:30:00,247.55,247.59,247.29,247.29,32400.0,213.5307,213.5652,213.3064,213.3064,32400.0
2014-02-21 15:40:00,247.3,247.37,247.09,247.09,38600.0,213.315,213.3754,213.1339,213.1339,38600.0
2014-02-21 15:50:00,247.1,247.11,246.85,246.96,111100.0,213.1425,213.1511,212.9268,213.0217,111100.0
2014-02-24 09:30:00,247.27,248.25,247.27,248.09,73800.0,213.2891,214.1345,213.2891,213.9964,73800.0
2014-02-24 09:40:00,248.11,248.62,247.94,248.52,70600.0,214.0137,214.4536,213.8671,214.3674,70600.0
2014-02-24 09:50:00,248.56,249.01,248.56,248.9,170900.0,214.4019,214.79,214.4019,214.6951,170900.0
2014-02-24 10:00:00,248.91,249.1,248.55,248.55,58700.0,214.7038,214.8676,214.3932,214.3932,58700.0
2014-02-24 10:10:00,248.56,248.69,248.47,248.62,41900.0,214.4019,214.514,214.3242,214.4536,41900.0
2014-02-24 10:20:00,248.65,248.79,248.57,248.79,33400.0,214.4795,214.6002,214.4105,214.6002,33400.0
2014-02-24 10:30:00,248.8,249.25,248.79,249.15,51800.0,214.6089,214.997,214.6002,214.9108,51800.0
2014-02-24 10:40:00,249.18,249.32,249.07,249.18,102100.0,214.9367,215.0574,214.8418,214.9367,102100.0
2014-02-24 10:50:00,249.19,249.24,249.13,249.16,56800.0,214.9453,214.9884,214.8935,214.9194,56800.0
2014-02-24 11:00:00,249.19,249.22,249.04,249.1,26800.0,214.9453,214.9712,214.8159,214.8676,26800.0
2014-02-24 11:10:00,249.09,249.28,249.03,249.09,20900.0,214.859,215.0229,214.8073,214.859,20900.0
2014-02-24 11:20:00,249.04,249.26,248.98,249.26,50200.0,214.8159,215.0057,214.7641,215.0057,50200.0
2014-02-24 11:30:00,249.28,249.58,249.28,249.51,27400.0,215.0229,215.2817,215.0229,215.2213,27400.0
2014-02-24 11:40:00,249.55,249.67,249.51,249.66,18800.0,215.2558,215.3593,215.2213,215.3507,18800.0
2014-02-24 11:50:00,249.58,249.75,249.58,249.66,20600.0,215.2817,215.4283,215.2817,215.3507,20600.0
2014-02-24 12:00:00,249.69,249.78,249.59,249.74,23800.0,215.3766,215.4542,215.2903,215.4197,23800.0
2014-02-24 12:10:00,249.76,249.78,249.64,249.69,15500.0,215.4369,215.4542,215.3334,215.3766,15500.0
2014-02-24 12:20:00,249.72,249.73,249.62,249.69,14800.0,215.4024,215.4111,215.3162,215.3766,14800.0
2014-02-24 12:30:00,249.68,249.69,249.55,249.64,10400.0,215.3679,215.3766,215.2558,215.3334,10400.0
2014-02-24 12:40:00,249.6,249.64,249.53,249.57,11100.0,215.2989,215.3334,215.2386,215.2731,11100.0
2014-02-24 12:50:00,249.57,249.64,249.46,249.49,17900.0,215.2731,215.3334,215.1782,215.204,17900.0
2014-02-24 13:00:00,249.49,249.57,249.46,249.46,31500.0,215.204,215.2731,215.1782,215.1782,31500.0
2014-02-24 13:10:00,249.44,249.52,249.4,249.46,42800.0,215.1609,215.2299,215.1264,215.1782,42800.0
2014-02-24 13:20:00,249.47,249.61,249.45,249.54,36100.0,215.1868,215.3076,215.1695,215.2472,36100.0
2014-02-24 13:30:00,249.52,249.62,249.29,249.29,35800.0,215.2299,215.3162,215.0315,215.0315,35800.0
2014-02-24 13:40:00,249.3,249.38,249.12,249.19,40100.0,215.0402,215.1092,214.8849,214.9453,40100.0
2014-02-24 13:50:00,249.2,249.27,249.18,249.19,15600.0,214.9539,215.0143,214.9367,214.9453,15600.0
2014-02-24 14:00:00,249.17,249.4,249.15,249.3,25500.0,214.928,215.1264,214.9108,215.0402,25500.0
2014-02-24 14:10:00,249.3,249.31,249.2,249.23,13500.0,215.0402,215.0488,214.9539,214.9798,13500.0
2014-02-24 14:20:00,249.25,249.33,249.22,249.3,24400.0,214.997,215.066,214.9712,215.0402,24400.0
2014-02-24 14:30:00,249.32,249.34,249.14,249.25,33600.0,215.0574,215.0747,214.9021,214.997,33600.0
2014-02-24 14:40:00,249.25,249.29,249.18,249.22,20900.0,214.997,215.0315,214.9367,214.9712,20900.0
2014-02-24 14:50:00,249.21,249.3,249.05,249.07,14500.0,214.9625,215.0402,214.8245,214.8418,14500.0
2014-02-24 15:00:00,249.04,249.05,248.75,248.82,22500.0,214.8159,214.8245,214.5657,214.6261,22500.0
2014-02-24 15:10:00,248.8,248.86,248.65,248.76,42200.0,214.6089,214.6606,214.4795,214.5744,42200.0
2014-02-24 15:20:00,248.75,248.82,248.46,248.48,174400.0,214.5657,214.6261,214.3156,214.3328,174400.0
2014-02-24 15:30:00,248.49,248.68,248.4,248.66,31500.0,214.3415,214.5054,214.2638,214.4881,31500.0
2014-02-24 15:40:00,248.64,248.68,248.47,248.47,132900.0,214.4709,214.5054,214.3242,214.3242,132900.0
2014-02-24 15:50:00,248.46,248.46,248.1,248.11,229500.0,214.3156,214.3156,214.0051,214.0137,229500.0
2014-02-25 09:30:00,248.04,248.31,247.42,247.69,41900.0,213.9533,214.1862,213.4185,213.6514,41900.0
2014-02-25 09:40:00,247.63,247.73,247.32,247.44,30800.0,213.5997,213.6859,213.3323,213.4358,30800.0
2014-02-25 09:50:00,247.42,247.5,247.16,247.4,99000.0,213.4185,213.4875,213.1942,213.4013,99000.0
2014-02-25 10:00:00,247.33,247.52,246.93,247.35,70200.0,213.3409,213.5048,212.9959,213.3581,70200.0
2014-02-25 10:10:00,247.43,247.75,247.29,247.72,65000.0,213.4271,213.7032,213.3064,213.6773,65000.0
2014-02-25 10:20:00,247.71,248.02,247.34,247.4,40200.0,213.6687,213.9361,213.3495,213.4013,40200.0
2014-02-25 10:30:00,247.39,247.92,247.39,247.92,20300.0,213.3926,213.8498,213.3926,213.8498,20300.0
2014-02-25 10:40:00,247.94,247.98,247.71,247.78,25000.0,213.8671,213.9016,213.6687,213.729,25000.0
2014-02-25 10:50:00,247.77,248.06,247.74,247.95,21400.0,213.7204,213.9706,213.6945,213.8757,21400.0
2014-02-25 11:00:00,247.97,248.11,247.74,247.97,94700.0,213.8929,214.0137,213.6945,213.8929,94700.0
2014-02-25 11:10:00,247.95,248.62,247.95,248.55,35200.0,213.8757,214.4536,213.8757,214.3932,35200.0
2014-02-25 11:20:00,248.6,248.9,248.51,248.88,16300.0,214.4364,214.6951,214.3587,214.6779,16300.0
2014-02-25 11:30:00,248.91,248.92,248.51,248.54,11000.0,214.7038,214.7124,214.3587,214.3846,11000.0
2014-02-25 11:40:00,248.49,248.58,248.43,248.57,10400.0,214.3415,214.4191,214.2897,214.4105,10400.0
2014-02-25 11:50:00,248.57,248.61,247.99,247.99,16600.0,214.4105,214.445,213.9102,213.9102,16600.0
2014-02-25 12:00:00,247.98,248.07,247.72,247.88,18000.0,213.9016,213.9792,213.6773,213.8153,18000.0
2014-02-25 12:10:00,247.87,248.0,247.8,247.87,33600.0,213.8067,213.9188,213.7463,213.8067,33600.0
2014-02-25 12:20:00,247.85,247.91,247.6,247.86,20600.0,213.7894,213.8412,213.5738,213.7981,20600.0
2014-02-25 12:30:00,247.83,248.01,247.78,247.97,13300.0,213.7722,213.9274,213.729,213.8929,13300.0
2014-02-25 12:40:00,247.96,248.1,247.76,248.04,20900.0,213.8843,214.0051,213.7118,213.9533,20900.0
2014-02-25 12:50:00,248.04,248.17,247.98,248.03,14200.0,213.9533,214.0654,213.9016,213.9447,14200.0
2014-02-25 13:00:00,248.03,248.31,247.94,248.3,19300.0,213.9447,214.1862,213.8671,214.1776,19300.0
2014-02-25 13:10:00,248.22,248.22,248.04,248.09,18100.0,214.1086,214.1086,213.9533,213.9964,18100.0
2014-02-25 13:20:00,248.05,248.23,248.0,248.14,19600.0,213.9619,214.1172,213.9188,214.0396,19600.0
2014-02-25 13:30:00,248.13,248.31,248.05,248.06,20400.0,214.0309,214.1862,213.9619,213.9706,20400.0
2014-02-25 13:40:00,248.07,248.22,247.97,247.97,43300.0,213.9792,214.1086,213.8929,213.8929,43300.0
2014-02-25 13:50:00,247.97,248.13,247.91,248.06,24300.0,213.8929,214.0309,213.8412,213.9706,24300.0
2014-02-25 14:00:00,248.09,248.2,247.69,247.99,48100.0,213.9964,214.0913,213.6514,213.9102,48100.0
2014-02-25 14:10:00,247.98,248.02,247.78,247.94,21900.0,213.9016,213.9361,213.729,213.8671,21900.0
2014-02-25 14:20:00,247.89,248.04,247.81,248.02,59600.0,213.8239,213.9533,213.7549,213.9361,59600.0
2014-02-25 14:30:00,248.03,248.07,247.83,247.87,17200.0,213.9447,213.9792,213.7722,213.8067,17200.0
2014-02-25 14:40:00,247.89,248.0,247.81,247.87,10900.0,213.8239,213.9188,213.7549,213.8067,10900.0
2014-02-25 14:50:00,247.86,247.9,247.76,247.86,8800.0,213.7981,213.8326,213.7118,213.7981,8800.0
2014-02-25 15:00:00,247.77,247.86,247.7,247.77,8200.0,213.7204,213.7981,213.66,213.7204,8200.0
2014-02-25 15:10:00,247.8,247.8,247.43,247.51,19700.0,213.7463,213.7463,213.4271,213.4961,19700.0
2014-02-25 15:20:00,247.5,247.57,247.33,247.42,37700.0,213.4875,213.5479,213.3409,213.4185,37700.0
2014-02-25 15:30:00,247.38,247.77,247.38,247.77,27800.0,213.384,213.7204,213.384,213.7204,27800.0
2014-02-25 15:40:00,247.73,247.74,247.41,247.62,26700.0,213.6859,213.6945,213.4099,213.591,26700.0
2014-02-25 15:50:00,247.64,247.82,247.46,247.78,100400.0,213.6083,213.7635,213.453,213.729,100400.0
2014-02-26 09:30:00,248.23,248.69,248.12,248.64,34700.0,214.1172,214.514,214.0223,214.4709,34700.0
2014-02-26 09:40:00,248.64,248.89,248.0,248.04,15300.0,214.4709,214.6865,213.9188,213.9533,15300.0
2014-02-26 09:50:00,248.03,248.1,247.69,248.06,17600.0,213.9447,214.0051,213.6514,213.9706,17600.0
2014-02-26 10:00:00,248.11,248.64,248.01,248.1,32800.0,214.0137,214.4709,213.9274,214.0051,32800.0
2014-02-26 10:10:00,248.12,248.67,248.12,248.61,12400.0,214.0223,214.4967,214.0223,214.445,12400.0
2014-02-26 10:20:00,248.63,249.48,248.62,249.28,34500.0,214.4622,215.1954,214.4536,215.0229,34500.0
2014-02-26 10:30:00,249.29,249.69,249.28,249.63,70200.0,215.0315,215.3766,215.0229,215.3248,70200.0
2014-02-26 10:40:00,249.58,249.77,249.43,249.48,30800.0,215.2817,215.4456,215.1523,215.1954,30800.0
2014-02-26 10:50:00,249.53,249.69,249.29,249.4,51000.0,215.2386,215.3766,215.0315,215.1264,51000.0
2014-02-26 11:00:00,249.45,249.49,249.35,249.37,14700.0,215.1695,215.204,215.0833,215.1005,14700.0
2014-02-26 11:10:00,249.36,249.71,249.32,249.68,43200.0,215.0919,215.3938,215.0574,215.3679,43200.0
2014-02-26 11:20:00,249.67,249.72,249.56,249.7,20900.0,215.3593,215.4024,215.2644,215.3852,20900.0
2014-02-26 11:30:00,249.74,249.8,249.46,249.72,37600.0,215.4197,215.4714,215.1782,215.4024,37600.0
2014-02-26 11:40:00,249.71,249.8,249.37,249.42,14300.0,215.3938,215.4714,215.1005,215.1437,14300.0
2014-02-26 11:50:00,249.4,249.61,249.4,249.55,13100.0,215.1264,215.3076,215.1264,215.2558,13100.0
2014-02-26 12:00:00,249.58,249.65,249.53,249.58,4900.0,215.2817,215.3421,215.2386,215.2817,4900.0
2014-02-26 12:10:00,249.64,249.76,249.57,249.69,8400.0,215.3334,215.4369,215.2731,215.3766,8400.0
2014-02-26 12:20:00,249.69,249.79,249.59,249.72,30800.0,215.3766,215.4628,215.2903,215.4024,30800.0
2014-02-26 12:30:00,249.75,250.15,249.74,250.11,74000.0,215.4283,215.7733,215.4197,215.7388,74000.0
2014-02-26 12:40:00,250.11,250.12,249.89,249.99,12300.0,215.7388,215.7475,215.5491,215.6353,12300.0
2014-02-26 12:50:00,249.95,249.96,249.78,249.78,11500.0,215.6008,215.6095,215.4542,215.4542,11500.0
2014-02-26 13:00:00,249.75,249.78,249.47,249.65,14000.0,215.4283,215.4542,215.1868,215.3421,14000.0
2014-02-26 13:10:00,249.65,249.75,249.64,249.72,13300.0,215.3421,215.4283,215.3334,215.4024,13300.0
2014-02-26 13:20:00,249.73,249.88,249.71,249.88,12500.0,215.4111,215.5405,215.3938,215.5405,12500.0
2014-02-26 13:30:00,249.9,249.95,249.77,249.85,14900.0,215.5577,215.6008,215.4456,215.5146,14900.0
2014-02-26 13:40:00,249.88,250.08,249.85,249.85,19100.0,215.5405,215.713,215.5146,215.5146,19100.0
2014-02-26 13:50:00,249.95,249.98,249.61,249.64,18000.0,215.6008,215.6267,215.3076,215.3334,18000.0
2014-02-26 14:00:00,249.62,249.78,249.21,249.21,48800.0,215.3162,215.4542,214.9625,214.9625,48800.0
2014-02-26 14:10:00,249.2,249.21,248.79,248.79,26900.0,214.9539,214.9625,214.6002,214.6002,26900.0
2014-02-26 14:20:00,248.78,249.02,248.46,248.46,149800.0,214.5916,214.7986,214.3156,214.3156,149800.0
2014-02-26 14:30:00,248.45,248.65,248.28,248.52,50500.0,214.307,214.4795,214.1603,214.3674,50500.0
2014-02-26 14:40:00,248.54,248.78,248.52,248.64,15600.0,214.3846,214.5916,214.3674,214.4709,15600.0
2014-02-26 14:50:00,248.63,248.81,248.6,248.75,18900.0,214.4622,214.6175,214.4364,214.5657,18900.0
2014-02-26 15:00:00,248.75,248.85,248.61,248.64,13900.0,214.5657,214.652,214.445,214.4709,13900.0
2014-02-26 15:10:00,248.61,248.76,248.37,248.61,13400.0,214.445,214.5744,214.238,214.445,13400.0
2014-02-26 15:20:00,248.61,248.76,248.53,248.65,46000.0,214.445,214.5744,214.376,214.4795,46000.0
2014-02-26 15:30:00,248.65,248.96,248.65,248.94,170900.0,214.4795,214.7469,214.4795,214.7296,170900.0
2014-02-26 15:40:00,248.91,249.02,248.68,248.75,124000.0,214.7038,214.7986,214.5054,214.5657,124000.0
2014-02-26 15:50:00,248.76,249.13,248.72,248.94,273900.0,214.5744,214.8935,214.5399,214.7296,273900.0
2014-02-27 09:30:00,248.59,249.34,248.56,249.2,42400.0,214.4277,215.0747,214.4019,214.9539,42400.0
2014-02-27 09:40:00,249.27,249.4,248.83,248.85,17500.0,215.0143,215.1264,214.6347,214.652,17500.0
2014-02-27 09:50:00,248.82,248.99,248.31,248.94,9900.0,214.6261,214.7728,214.1862,214.7296,9900.0
2014-02-27 10:00:00,248.94,249.12,248.35,248.38,18300.0,214.7296,214.8849,214.2207,214.2466,18300.0
2014-02-27 10:10:00,248.36,248.46,248.11,248.37,14300.0,214.2293,214.3156,214.0137,214.238,14300.0
2014-02-27 10:20:00,248.43,248.68,248.31,248.54,7500.0,214.2897,214.5054,214.1862,214.3846,7500.0
2014-02-27 10:30:00,248.52,249.09,248.48,248.92,15600.0,214.3674,214.859,214.3328,214.7124,15600.0
2014-02-27 10:40:00,248.72,248.74,248.57,248.57,11400.0,214.5399,214.5571,214.4105,214.4105,11400.0
2014-02-27 10:50:00,248.7,248.96,248.7,248.92,14800.0,214.5226,214.7469,214.5226,214.7124,14800.0
2014-02-27 11:00:00,248.94,249.17,248.79,249.14,13700.0,214.7296,214.928,214.6002,214.9021,13700.0
2014-02-27 11:10:00,249.16,249.5,249.13,249.41,14500.0,214.9194,215.2127,214.8935,215.135,14500.0
2014-02-27 11:20:00,249.38,249.59,249.33,249.56,46800.0,215.1092,215.2903,215.066,215.2644,46800.0
2014-02-27 11:30:00,249.62,249.62,249.33,249.46,16000.0,215.3162,215.3162,215.066,215.1782,16000.0
2014-02-27 11:40:00,249.47,249.53,249.23,249.31,26100.0,215.1868,215.2386,214.9798,215.0488,26100.0
2014-02-27 11:50:00,249.32,249.43,249.23,249.36,20300.0,215.0574,215.1523,214.9798,215.0919,20300.0
2014-02-27 12:00:00,249.35,249.51,249.14,249.18,64600.0,215.0833,215.2213,214.9021,214.9367,64600.0
2014-02-27 12:10:00,249.16,249.49,249.16,249.4,41400.0,214.9194,215.204,214.9194,215.1264,41400.0
2014-02-27 12:20:00,249.43,249.49,249.26,249.46,80900.0,215.1523,215.204,215.0057,215.1782,80900.0
2014-02-27 12:30:00,249.44,249.44,249.17,249.25,52800.0,215.1609,215.1609,214.928,214.997,52800.0
2014-02-27 12:40:00,249.27,249.45,249.26,249.31,14500.0,215.0143,215.1695,215.0057,215.0488,14500.0
2014-02-27 12:50:00,249.32,249.37,249.2,249.35,9400.0,215.0574,215.1005,214.9539,215.0833,9400.0
2014-02-27 13:00:00,249.37,249.47,249.33,249.38,6700.0,215.1005,215.1868,215.066,215.1092,6700.0
2014-02-27 13:10:00,249.41,249.46,249.36,249.37,5400.0,215.135,215.1782,215.0919,215.1005,5400.0
2014-02-27 13:20:00,249.43,249.69,249.43,249.67,35800.0,215.1523,215.3766,215.1523,215.3593,35800.0
2014-02-27 13:30:00,249.65,249.91,249.57,249.89,29500.0,215.3421,215.5663,215.2731,215.5491,29500.0
2014-02-27 13:40:00,249.87,249.87,249.71,249.75,14700.0,215.5318,215.5318,215.3938,215.4283,14700.0
2014-02-27 13:50:00,249.75,249.77,249.61,249.61,19400.0,215.4283,215.4456,215.3076,215.3076,19400.0
2014-02-27 14:00:00,249.67,249.79,249.59,249.66,5600.0,215.3593,215.4628,215.2903,215.3507,5600.0
2014-02-27 14:10:00,249.67,249.73,249.61,249.61,35200.0,215.3593,215.4111,215.3076,215.3076,35200.0
2014-02-27 14:20:00,249.59,249.64,249.31,249.33,30400.0,215.2903,215.3334,215.0488,215.066,30400.0
2014-02-27 14:30:00,249.31,249.49,249.31,249.41,18600.0,215.0488,215.204,215.0488,215.135,18600.0
2014-02-27 14:40:00,249.4,249.51,249.31,249.46,63000.0,215.1264,215.2213,215.0488,215.1782,63000.0
2014-02-27 14:50:00,249.46,249.63,249.46,249.59,17000.0,215.1782,215.3248,215.1782,215.2903,17000.0
2014-02-27 15:00:00,249.59,249.77,249.44,249.7,28200.0,215.2903,215.4456,215.1609,215.3852,28200.0
2014-02-27 15:10:00,249.72,249.82,249.63,249.66,18300.0,215.4024,215.4887,215.3248,215.3507,18300.0
2014-02-27 15:20:00,249.71,249.82,249.61,249.79,30700.0,215.3938,215.4887,215.3076,215.4628,30700.0
2014-02-27 15:30:00,249.75,249.85,249.74,249.81,26600.0,215.4283,215.5146,215.4197,215.4801,26600.0
2014-02-27 15:40:00,249.81,249.84,249.44,249.48,97900.0,215.4801,215.506,215.1609,215.1954,97900.0
2014-02-27 15:50:00,249.46,249.93,249.44,249.93,298300.0,215.1782,215.5836,215.1609,215.5836,298300.0
2014-02-28 09:30:00,249.68,250.07,249.49,250.03,81600.0,215.3679,215.7043,215.204,215.6698,81600.0
2014-02-28 09:40:00,250.2,250.78,250.09,250.15,56500.0,215.8165,216.3168,215.7216,215.7733,56500.0
2014-02-28 09:50:00,250.17,250.49,250.17,250.4,20500.0,215.7906,216.0666,215.7906,215.989,20500.0
2014-02-28 10:00:00,250.35,250.94,250.35,250.9,76100.0,215.9459,216.4548,215.9459,216.4203,76100.0
2014-02-28 10:10:00,250.88,251.38,250.88,251.06,38900.0,216.403,216.8343,216.403,216.5583,38900.0
2014-02-28 10:20:00,251.07,251.34,251.02,251.25,41400.0,216.5669,216.7998,216.5238,216.7222,41400.0
2014-02-28 10:30:00,251.24,251.38,251.18,251.18,17700.0,216.7136,216.8343,216.6618,216.6618,17700.0
2014-02-28 10:40:00,251.18,251.23,251.13,251.22,10000.0,216.6618,216.7049,216.6187,216.6963,10000.0
2014-02-28 10:50:00,251.24,251.26,250.99,251.14,28900.0,216.7136,216.7308,216.4979,216.6273,28900.0
2014-02-28 11:00:00,251.11,251.14,250.83,250.98,26600.0,216.6014,216.6273,216.3599,216.4893,26600.0
2014-02-28 11:10:00,250.97,251.14,250.96,250.98,27600.0,216.4807,216.6273,216.472,216.4893,27600.0
2014-02-28 11:20:00,250.99,251.17,250.99,251.14,39200.0,216.4979,216.6532,216.4979,216.6273,39200.0
2014-02-28 11:30:00,251.12,251.41,251.08,251.32,31100.0,216.61,216.8602,216.5755,216.7826,31100.0
2014-02-28 11:40:00,251.33,251.46,251.3,251.41,69800.0,216.7912,216.9033,216.7653,216.8602,69800.0
2014-02-28 11:50:00,251.45,251.73,251.39,251.57,58800.0,216.8947,217.1362,216.8429,216.9982,58800.0
2014-02-28 12:00:00,251.57,251.6,251.35,251.57,88400.0,216.9982,217.0241,216.8084,216.9982,88400.0
2014-02-28 12:10:00,251.58,251.68,251.52,251.66,61300.0,217.0068,217.0931,216.9551,217.0758,61300.0
2014-02-28 12:20:00,251.66,251.71,251.61,251.7,34500.0,217.0758,217.119,217.0327,217.1103,34500.0
2014-02-28 12:30:00,251.71,251.77,251.6,251.6,30700.0,217.119,217.1707,217.0241,217.0241,30700.0
2014-02-28 12:40:00,251.6,251.61,251.5,251.57,31900.0,217.0241,217.0327,216.9378,216.9982,31900.0
2014-02-28 12:50:00,251.6,251.67,251.56,251.62,56300.0,217.0241,217.0845,216.9896,217.0413,56300.0
2014-02-28 13:00:00,251.62,251.68,251.56,251.63,58500.0,217.0413,217.0931,216.9896,217.05,58500.0
2014-02-28 13:10:00,251.63,251.76,251.61,251.76,67600.0,217.05,217.1621,217.0327,217.1621,67600.0
2014-02-28 13:20:00,251.75,251.85,251.71,251.8,48200.0,217.1535,217.2397,217.119,217.1966,48200.0
2014-02-28 13:30:00,251.83,251.84,251.72,251.83,33500.0,217.2225,217.2311,217.1276,217.2225,33500.0
2014-02-28 13:40:00,251.82,251.83,251.47,251.58,44900.0,217.2139,217.2225,216.9119,217.0068,44900.0
2014-02-28 13:50:00,251.59,251.64,251.5,251.58,20600.0,217.0155,217.0586,216.9378,217.0068,20600.0
2014-02-28 14:00:00,251.5,251.5,251.28,251.32,31400.0,216.9378,216.9378,216.7481,216.7826,31400.0
2014-02-28 14:10:00,251.32,251.44,251.27,251.4,25200.0,216.7826,216.8861,216.7394,216.8516,25200.0
2014-02-28 14:20:00,251.4,251.51,251.29,251.5,71100.0,216.8516,216.9465,216.7567,216.9378,71100.0
2014-02-28 14:30:00,251.48,251.51,251.12,251.18,49400.0,216.9206,216.9465,216.61,216.6618,49400.0
2014-02-28 14:40:00,251.17,251.26,250.64,250.66,47600.0,216.6532,216.7308,216.196,216.2133,47600.0
2014-02-28 14:50:00,250.66,250.75,250.51,250.61,43100.0,216.2133,216.2909,216.0839,216.1701,43100.0
2014-02-28 15:00:00,250.62,250.62,249.39,249.42,68200.0,216.1788,216.1788,215.1178,215.1437,68200.0
2014-02-28 15:10:00,249.42,250.0,249.19,249.94,107500.0,215.1437,215.644,214.9453,215.5922,107500.0
2014-02-28 15:20:00,249.91,250.2,249.86,250.16,61100.0,215.5663,215.8165,215.5232,215.782,61100.0
2014-02-28 15:30:00,250.16,250.61,250.16,250.52,62900.0,215.782,216.1701,215.782,216.0925,62900.0
2014-02-28 15:40:00,250.53,250.89,250.4,250.41,130100.0,216.1011,216.4117,215.989,215.9976,130100.0
2014-02-28 15:50:00,250.41,250.77,250.33,250.4,352900.0,215.9976,216.3081,215.9286,215.989,352900.0
2014-03-03 09:30:00,248.42,249.08,247.93,249.02,162100.0,214.2811,214.8504,213.8584,214.7986,162100.0
2014-03-03 09:40:00,249.07,249.36,248.81,249.03,43200.0,214.8418,215.0919,214.6175,214.8073,43200.0
2014-03-03 09:50:00,249.03,249.04,248.34,248.7,29200.0,214.8073,214.8159,214.2121,214.5226,29200.0
2014-03-03 10:00:00,248.83,249.33,248.37,248.61,63300.0,214.6347,215.066,214.238,214.445,63300.0
2014-03-03 10:10:00,248.48,248.52,247.96,248.29,60500.0,214.3328,214.3674,213.8843,214.169,60500.0
2014-03-03 10:20:00,248.28,248.65,248.04,248.58,84500.0,214.1603,214.4795,213.9533,214.4191,84500.0
2014-03-03 10:30:00,248.47,248.62,248.11,248.26,41100.0,214.3242,214.4536,214.0137,214.1431,41100.0
2014-03-03 10:40:00,248.23,248.46,248.13,248.14,69400.0,214.1172,214.3156,214.0309,214.0396,69400.0
2014-03-03 10:50:00,248.14,248.53,248.05,248.46,145200.0,214.0396,214.376,213.9619,214.3156,145200.0
2014-03-03 11:00:00,248.52,248.54,247.58,247.67,157500.0,214.3674,214.3846,213.5565,213.6342,157500.0
2014-03-03 11:10:00,247.67,247.92,247.57,247.89,94400.0,213.6342,213.8498,213.5479,213.8239,94400.0
2014-03-03 11:20:00,247.92,248.37,247.91,248.0,115100.0,213.8498,214.238,213.8412,213.9188,115100.0
2014-03-03 11:30:00,248.0,248.05,247.78,247.85,136200.0,213.9188,213.9619,213.729,213.7894,136200.0
2014-03-03 11:40:00,247.84,248.1,247.56,247.71,149200.0,213.7808,214.0051,213.5393,213.6687,149200.0
2014-03-03 11:50:00,247.72,247.8,247.37,247.37,97100.0,213.6773,213.7463,213.3754,213.3754,97100.0
2014-03-03 12:00:00,247.38,247.43,247.13,247.22,100700.0,213.384,213.4271,213.1684,213.246,100700.0
2014-03-03 12:10:00,247.2,247.91,247.01,247.5,123900.0,213.2288,213.8412,213.0649,213.4875,123900.0
2014-03-03 12:20:00,247.49,248.0,247.49,247.94,70400.0,213.4789,213.9188,213.4789,213.8671,70400.0
2014-03-03 12:30:00,247.95,248.43,247.94,248.28,35200.0,213.8757,214.2897,213.8671,214.1603,35200.0
2014-03-03 12:40:00,248.28,248.29,248.06,248.24,35600.0,214.1603,214.169,213.9706,214.1258,35600.0
2014-03-03 12:50:00,248.24,248.61,248.2,248.55,33800.0,214.1258,214.445,214.0913,214.3932,33800.0
2014-03-03 13:00:00,248.55,248.96,248.55,248.78,36300.0,214.3932,214.7469,214.3932,214.5916,36300.0
2014-03-03 13:10:00,248.82,249.07,248.75,248.99,87800.0,214.6261,214.8418,214.5657,214.7728,87800.0
2014-03-03 13:20:00,249.04,249.25,249.03,249.09,41400.0,214.8159,214.997,214.8073,214.859,41400.0
2014-03-03 13:30:00,249.09,249.09,248.82,249.0,45700.0,214.859,214.859,214.6261,214.7814,45700.0
2014-03-03 13:40:00,249.02,249.09,248.88,248.99,41700.0,214.7986,214.859,214.6779,214.7728,41700.0
2014-03-03 13:50:00,249.01,249.54,248.99,249.45,100100.0,214.79,215.2472,214.7728,215.1695,100100.0
2014-03-03 14:00:00,249.46,249.49,249.36,249.42,29900.0,215.1782,215.204,215.0919,215.1437,29900.0
2014-03-03 14:10:00,249.45,249.68,249.39,249.41,29000.0,215.1695,215.3679,215.1178,215.135,29000.0
2014-03-03 14:20:00,249.37,249.58,249.24,249.26,30600.0,215.1005,215.2817,214.9884,215.0057,30600.0
2014-03-03 14:30:00,249.23,249.43,249.0,249.42,30000.0,214.9798,215.1523,214.7814,215.1437,30000.0
2014-03-03 14:40:00,249.36,249.81,249.35,249.75,14100.0,215.0919,215.4801,215.0833,215.4283,14100.0
2014-03-03 14:50:00,249.79,249.82,249.4,249.41,23600.0,215.4628,215.4887,215.1264,215.135,23600.0
2014-03-03 15:00:00,249.43,249.47,249.13,249.18,37400.0,215.1523,215.1868,214.8935,214.9367,37400.0
2014-03-03 15:10:00,249.16,249.18,248.73,248.87,56200.0,214.9194,214.9367,214.5485,214.6693,56200.0
2014-03-03 15:20:00,248.9,248.94,248.44,248.75,81700.0,214.6951,214.7296,214.2983,214.5657,81700.0
2014-03-03 15:30:00,248.72,248.76,248.49,248.62,171000.0,214.5399,214.5744,214.3415,214.4536,171000.0
2014-03-03 15:40:00,248.63,248.88,248.53,248.57,232400.0,214.4622,214.6779,214.376,214.4105,232400.0
2014-03-03 15:50:00,248.57,248.78,248.55,248.72,273600.0,214.4105,214.5916,214.3932,214.5399,273600.0
2014-03-04 09:30:00,251.52,252.76,251.24,252.31,138900.0,216.9551,218.0247,216.7136,217.6365,138900.0
2014-03-04 09:40:00,252.35,252.4,251.94,252.26,118900.0,217.671,217.7141,217.3174,217.5934,118900.0
2014-03-04 09:50:00,252.31,252.67,252.16,252.67,184100.0,217.6365,217.947,217.5071,217.947,184100.0
2014-03-04 10:00:00,252.67,252.94,252.3,252.64,49900.0,217.947,218.1799,217.6279,217.9212,49900.0
2014-03-04 10:10:00,252.53,252.93,252.43,252.62,31400.0,217.8263,218.1713,217.74,217.9039,31400.0
2014-03-04 10:20:00,252.63,252.74,252.42,252.68,21800.0,217.9125,218.0074,217.7314,217.9557,21800.0
2014-03-04 10:30:00,252.72,252.92,252.57,252.86,30400.0,217.9902,218.1627,217.8608,218.1109,30400.0
2014-03-04 10:40:00,252.9,253.1,252.85,252.91,74700.0,218.1454,218.3179,218.1023,218.1541,74700.0
2014-03-04 10:50:00,252.9,253.05,252.9,253.0,74300.0,218.1454,218.2748,218.1454,218.2317,74300.0
2014-03-04 11:00:00,252.99,253.02,252.85,252.95,43200.0,218.2231,218.2489,218.1023,218.1886,43200.0
2014-03-04 11:10:00,252.95,253.0,252.8,252.91,22400.0,218.1886,218.2317,218.0592,218.1541,22400.0
2014-03-04 11:20:00,252.95,253.03,252.77,252.83,17400.0,218.1886,218.2576,218.0333,218.0851,17400.0
2014-03-04 11:30:00,252.82,252.88,252.57,252.65,19800.0,218.0764,218.1282,217.8608,217.9298,19800.0
2014-03-04 11:40:00,252.65,252.89,252.64,252.84,23700.0,217.9298,218.1368,217.9212,218.0937,23700.0
2014-03-04 11:50:00,252.89,253.01,252.87,252.95,36700.0,218.1368,218.2403,218.1196,218.1886,36700.0
2014-03-04 12:00:00,252.93,253.03,252.87,252.93,24500.0,218.1713,218.2576,218.1196,218.1713,24500.0
2014-03-04 12:10:00,252.95,253.34,252.95,253.31,52000.0,218.1886,218.525,218.1886,218.4991,52000.0
2014-03-04 12:20:00,253.34,253.43,253.04,253.27,36100.0,218.525,218.6026,218.2662,218.4646,36100.0
2014-03-04 12:30:00,253.17,253.29,252.94,253.0,21500.0,218.3783,218.4818,218.1799,218.2317,21500.0
2014-03-04 12:40:00,253.03,253.05,252.81,252.91,18800.0,218.2576,218.2748,218.0678,218.1541,18800.0
2014-03-04 12:50:00,252.92,253.03,252.84,253.0,27200.0,218.1627,218.2576,218.0937,218.2317,27200.0
2014-03-04 13:00:00,253.0,253.14,252.87,252.97,41200.0,218.2317,218.3525,218.1196,218.2058,41200.0
2014-03-04 13:10:00,252.93,253.13,252.91,253.03,37600.0,218.1713,218.3438,218.1541,218.2576,37600.0
2014-03-04 13:20:00,253.01,253.13,252.89,253.13,53300.0,218.2403,218.3438,218.1368,218.3438,53300.0
2014-03-04 13:30:00,253.09,253.15,252.98,253.14,24300.0,218.3093,218.3611,218.2144,218.3525,24300.0
2014-03-04 13:40:00,253.14,253.23,252.68,252.72,74400.0,218.3525,218.4301,217.9557,217.9902,74400.0
2014-03-04 13:50:00,252.69,252.88,252.58,252.67,46500.0,217.9643,218.1282,217.8694,217.947,46500.0
2014-03-04 14:00:00,252.7,252.7,252.34,252.61,74100.0,217.9729,217.9729,217.6624,217.8953,74100.0
2014-03-04 14:10:00,252.64,252.85,252.56,252.63,115900.0,217.9212,218.1023,217.8522,217.9125,115900.0
2014-03-04 14:20:00,252.61,252.85,252.55,252.67,108900.0,217.8953,218.1023,217.8435,217.947,108900.0
2014-03-04 14:30:00,252.66,252.79,252.37,252.46,75300.0,217.9384,218.0505,217.6883,217.7659,75300.0
2014-03-04 14:40:00,252.5,252.71,252.5,252.6,47500.0,217.8004,217.9815,217.8004,217.8867,47500.0
2014-03-04 14:50:00,252.57,253.01,252.54,252.9,91300.0,217.8608,218.2403,217.8349,218.1454,91300.0
2014-03-04 15:00:00,252.87,252.99,252.86,252.92,36600.0,218.1196,218.2231,218.1109,218.1627,36600.0
2014-03-04 15:10:00,252.89,253.12,252.79,253.12,62200.0,218.1368,218.3352,218.0505,218.3352,62200.0
2014-03-04 15:20:00,253.11,253.23,252.92,253.09,46300.0,218.3266,218.4301,218.1627,218.3093,46300.0
2014-03-04 15:30:00,253.07,253.14,252.98,253.01,72600.0,218.2921,218.3525,218.2144,218.2403,72600.0
2014-03-04 15:40:00,253.01,253.27,252.92,252.93,248100.0,218.2403,218.4646,218.1627,218.1713,248100.0
2014-03-04 15:50:00,252.93,253.07,252.81,252.95,373900.0,218.1713,218.2921,218.0678,218.1886,373900.0
2014-03-05 09:30:00,252.95,253.17,252.58,252.65,156500.0,218.1886,218.3783,217.8694,217.9298,156500.0
2014-03-05 09:40:00,252.63,253.1,252.43,252.83,65100.0,217.9125,218.3179,217.74,218.0851,65100.0
2014-03-05 09:50:00,252.82,253.0,252.32,252.34,27400.0,218.0764,218.2317,217.6451,217.6624,27400.0
2014-03-05 10:00:00,252.34,252.82,252.27,252.73,24600.0,217.6624,218.0764,217.602,217.9988,24600.0
2014-03-05 10:10:00,252.75,252.82,252.5,252.51,27100.0,218.016,218.0764,217.8004,217.809,27100.0
2014-03-05 10:20:00,252.51,253.0,252.51,252.8,32300.0,217.809,218.2317,217.809,218.0592,32300.0
2014-03-05 10:30:00,252.8,252.99,252.74,252.77,14800.0,218.0592,218.2231,218.0074,218.0333,14800.0
2014-03-05 10:40:00,252.75,252.93,252.44,252.48,21300.0,218.016,218.1713,217.7486,217.7832,21300.0
2014-03-05 10:50:00,252.48,252.71,252.47,252.57,18300.0,217.7832,217.9815,217.7745,217.8608,18300.0
2014-03-05 11:00:00,252.6,252.87,252.6,252.69,18600.0,217.8867,218.1196,217.8867,217.9643,18600.0
2014-03-05 11:10:00,252.66,252.77,252.52,252.53,11900.0,217.9384,218.0333,217.8177,217.8263,11900.0
2014-03-05 11:20:00,252.55,252.59,252.18,252.24,37900.0,217.8435,217.878,217.5244,217.5761,37900.0
2014-03-05 11:30:00,252.19,252.39,252.15,252.33,10700.0,217.533,217.7055,217.4985,217.6538,10700.0
2014-03-05 11:40:00,252.3,252.41,252.17,252.37,21900.0,217.6279,217.7228,217.5158,217.6883,21900.0
2014-03-05 11:50:00,252.35,252.49,252.31,252.33,9300.0,217.671,217.7918,217.6365,217.6538,9300.0
2014-03-05 12:00:00,252.29,252.48,252.19,252.33,13500.0,217.6193,217.7832,217.533,217.6538,13500.0
2014-03-05 12:10:00,252.29,252.29,252.06,252.15,16200.0,217.6193,217.6193,217.4209,217.4985,16200.0
2014-03-05 12:20:00,252.18,252.25,252.12,252.16,13900.0,217.5244,217.5848,217.4726,217.5071,13900.0
2014-03-05 12:30:00,252.1,252.35,252.07,252.25,11700.0,217.4554,217.671,217.4295,217.5848,11700.0
2014-03-05 12:40:00,252.27,252.41,252.19,252.35,11200.0,217.602,217.7228,217.533,217.671,11200.0
2014-03-05 12:50:00,252.36,252.36,252.15,252.27,10200.0,217.6796,217.6796,217.4985,217.602,10200.0
2014-03-05 13:00:00,252.25,252.32,252.22,252.31,7400.0,217.5848,217.6451,217.5589,217.6365,7400.0
2014-03-05 13:10:00,252.31,252.58,252.31,252.43,11800.0,217.6365,217.8694,217.6365,217.74,11800.0
2014-03-05 13:20:00,252.44,252.48,252.29,252.36,9600.0,217.7486,217.7832,217.6193,217.6796,9600.0
2014-03-05 13:30:00,252.32,252.39,252.25,252.32,40200.0,217.6451,217.7055,217.5848,217.6451,40200.0
2014-03-05 13:40:00,252.31,252.37,252.06,252.1,33300.0,217.6365,217.6883,217.4209,217.4554,33300.0
2014-03-05 13:50:00,252.09,252.16,251.97,252.07,9200.0,217.4467,217.5071,217.3432,217.4295,9200.0
2014-03-05 14:00:00,252.11,252.31,252.09,252.25,22100.0,217.464,217.6365,217.4467,217.5848,22100.0
2014-03-05 14:10:00,252.27,252.39,252.05,252.16,28300.0,217.602,217.7055,217.4122,217.5071,28300.0
2014-03-05 14:20:00,252.11,252.17,251.98,252.09,32100.0,217.464,217.5158,217.3519,217.4467,32100.0
2014-03-05 14:30:00,252.11,252.22,252.02,252.13,24900.0,217.464,217.5589,217.3864,217.4812,24900.0
2014-03-05 14:40:00,252.13,252.18,252.02,252.14,24400.0,217.4812,217.5244,217.3864,217.4899,24400.0
2014-03-05 14:50:00,252.15,252.19,252.04,252.11,20800.0,217.4985,217.533,217.4036,217.464,20800.0
2014-03-05 15:00:00,252.07,252.14,251.9,251.94,32200.0,217.4295,217.4899,217.2829,217.3174,32200.0
2014-03-05 15:10:00,251.95,252.09,251.92,252.03,25500.0,217.326,217.4467,217.3001,217.395,25500.0
2014-03-05 15:20:00,252.0,252.16,252.0,252.1,40000.0,217.3691,217.5071,217.3691,217.4554,40000.0
2014-03-05 15:30:00,252.1,252.21,252.01,252.08,53800.0,217.4554,217.5503,217.3777,217.4381,53800.0
2014-03-05 15:40:00,252.09,252.12,251.95,252.11,81900.0,217.4467,217.4726,217.326,217.464,81900.0
2014-03-05 15:50:00,252.12,252.38,252.09,252.29,197400.0,217.4726,217.6969,217.4467,217.6193,197400.0
2014-03-06 09:30:00,253.08,253.16,252.49,252.61,31000.0,218.3007,218.3697,217.7918,217.8953,31000.0
2014-03-06 09:40:00,252.7,253.04,252.63,252.65,108800.0,217.9729,218.2662,217.9125,217.9298,108800.0
2014-03-06 09:50:00,252.67,253.17,252.67,253.06,117000.0,217.947,218.3783,217.947,218.2834,117000.0
2014-03-06 10:00:00,252.98,253.03,252.53,252.78,58900.0,218.2144,218.2576,217.8263,218.0419,58900.0
2014-03-06 10:10:00,252.78,252.78,252.08,252.19,18700.0,218.0419,218.0419,217.4381,217.533,18700.0
2014-03-06 10:20:00,252.23,252.66,252.23,252.66,37200.0,217.5675,217.9384,217.5675,217.9384,37200.0
2014-03-06 10:30:00,252.69,252.74,252.48,252.54,16300.0,217.9643,218.0074,217.7832,217.8349,16300.0
2014-03-06 10:40:00,252.57,252.78,252.54,252.72,20800.0,217.8608,218.0419,217.8349,217.9902,20800.0
2014-03-06 10:50:00,252.73,252.87,252.71,252.86,26800.0,217.9988,218.1196,217.9815,218.1109,26800.0
2014-03-06 11:00:00,252.85,252.95,252.82,252.88,22700.0,218.1023,218.1886,218.0764,218.1282,22700.0
2014-03-06 11:10:00,252.93,252.98,252.88,252.91,13700.0,218.1713,218.2144,218.1282,218.1541,13700.0
2014-03-06 11:20:00,252.94,253.01,252.72,252.84,11300.0,218.1799,218.2403,217.9902,218.0937,11300.0
2014-03-06 11:30:00,252.83,252.99,252.83,252.94,20200.0,218.0851,218.2231,218.0851,218.1799,20200.0
2014-03-06 11:40:00,252.93,253.09,252.86,253.09,18400.0,218.1713,218.3093,218.1109,218.3093,18400.0
2014-03-06 11:50:00,253.12,253.26,253.09,253.22,34000.0,218.3352,218.456,218.3093,218.4215,34000.0
2014-03-06 12:00:00,253.22,253.36,253.17,253.25,18900.0,218.4215,218.5422,218.3783,218.4473,18900.0
2014-03-06 12:10:00,253.29,253.31,253.12,253.14,7400.0,218.4818,218.4991,218.3352,218.3525,7400.0
2014-03-06 12:20:00,253.17,253.21,253.08,253.1,11100.0,218.3783,218.4128,218.3007,218.3179,11100.0
2014-03-06 12:30:00,253.12,253.14,253.01,253.09,12700.0,218.3352,218.3525,218.2403,218.3093,12700.0
2014-03-06 12:40:00,253.08,253.13,253.01,253.05,9100.0,218.3007,218.3438,218.2403,218.2748,9100.0
2014-03-06 12:50:00,253.05,253.14,253.04,253.12,33700.0,218.2748,218.3525,218.2662,218.3352,33700.0
2014-03-06 13:00:00,253.16,253.31,253.16,253.29,29700.0,218.3697,218.4991,218.3697,218.4818,29700.0
2014-03-06 13:10:00,253.23,253.23,253.0,253.0,9300.0,218.4301,218.4301,218.2317,218.2317,9300.0
2014-03-06 13:20:00,253.0,253.07,252.77,252.81,17100.0,218.2317,218.2921,218.0333,218.0678,17100.0
2014-03-06 13:30:00,252.79,252.95,252.79,252.82,8400.0,218.0505,218.1886,218.0505,218.0764,8400.0
2014-03-06 13:40:00,252.77,252.8,252.46,252.53,18100.0,218.0333,218.0592,217.7659,217.8263,18100.0
2014-03-06 13:50:00,252.46,252.56,252.35,252.46,49100.0,217.7659,217.8522,217.671,217.7659,49100.0
2014-03-06 14:00:00,252.44,252.74,252.4,252.66,36300.0,217.7486,218.0074,217.7141,217.9384,36300.0
2014-03-06 14:10:00,252.62,252.68,252.45,252.52,20000.0,217.9039,217.9557,217.7573,217.8177,20000.0
2014-03-06 14:20:00,252.5,252.82,252.5,252.74,62100.0,217.8004,218.0764,217.8004,218.0074,62100.0
2014-03-06 14:30:00,252.74,252.76,252.6,252.73,62200.0,218.0074,218.0247,217.8867,217.9988,62200.0
2014-03-06 14:40:00,252.77,252.9,252.77,252.81,17100.0,218.0333,218.1454,218.0333,218.0678,17100.0
2014-03-06 14:50:00,252.83,252.95,252.82,252.88,41500.0,218.0851,218.1886,218.0764,218.1282,41500.0
2014-03-06 15:00:00,252.89,252.95,252.76,252.76,28400.0,218.1368,218.1886,218.0247,218.0247,28400.0
2014-03-06 15:10:00,252.76,252.94,252.76,252.9,16500.0,218.0247,218.1799,218.0247,218.1454,16500.0
2014-03-06 15:20:00,252.94,252.96,252.86,252.94,13200.0,218.1799,218.1972,218.1109,218.1799,13200.0
2014-03-06 15:30:00,252.95,253.08,252.92,253.02,52100.0,218.1886,218.3007,218.1627,218.2489,52100.0
2014-03-06 15:40:00,253.03,253.08,252.62,252.62,90800.0,218.2576,218.3007,217.9039,217.9039,90800.0
2014-03-06 15:50:00,252.61,252.66,252.32,252.66,197300.0,217.8953,217.9384,217.6451,217.9384,197300.0
2014-03-07 09:30:00,253.95,254.12,252.93,253.14,86200.0,219.0511,219.1978,218.1713,218.3525,86200.0
2014-03-07 09:40:00,253.09,253.47,252.44,252.44,42400.0,218.3093,218.6371,217.7486,217.7486,42400.0
2014-03-07 09:50:00,252.4,252.69,252.18,252.55,39000.0,217.7141,217.9643,217.5244,217.8435,39000.0
2014-03-07 10:00:00,252.54,253.19,252.3,253.0,21200.0,217.8349,218.3956,217.6279,218.2317,21200.0
2014-03-07 10:10:00,253.15,253.42,253.04,253.24,25600.0,218.3611,218.594,218.2662,218.4387,25600.0
2014-03-07 10:20:00,253.16,253.26,252.92,253.12,13800.0,218.3697,218.456,218.1627,218.3352,13800.0
2014-03-07 10:30:00,253.2,253.4,253.18,253.23,19200.0,218.4042,218.5767,218.387,218.4301,19200.0
2014-03-07 10:40:00,253.27,253.34,252.77,252.84,6900.0,218.4646,218.525,218.0333,218.0937,6900.0
2014-03-07 10:50:00,252.91,252.98,252.59,252.66,13100.0,218.1541,218.2144,217.878,217.9384,13100.0
2014-03-07 11:00:00,252.64,252.64,251.8,252.04,28800.0,217.9212,217.9212,217.1966,217.4036,28800.0
2014-03-07 11:10:00,252.08,252.15,251.81,252.12,32600.0,217.4381,217.4985,217.2052,217.4726,32600.0
2014-03-07 11:20:00,252.1,252.48,252.04,252.35,17100.0,217.4554,217.7832,217.4036,217.671,17100.0
2014-03-07 11:30:00,252.37,252.4,252.18,252.3,8800.0,217.6883,217.7141,217.5244,217.6279,8800.0
2014-03-07 11:40:00,252.33,252.73,252.25,252.61,16500.0,217.6538,217.9988,217.5848,217.8953,16500.0
2014-03-07 11:50:00,252.67,252.88,252.49,252.87,21900.0,217.947,218.1282,217.7918,218.1196,21900.0
2014-03-07 12:00:00,252.81,252.82,252.56,252.59,7600.0,218.0678,218.0764,217.8522,217.878,7600.0
2014-03-07 12:10:00,252.59,252.87,252.59,252.84,11500.0,217.878,218.1196,217.878,218.0937,11500.0
2014-03-07 12:20:00,252.8,253.08,252.8,253.06,10400.0,218.0592,218.3007,218.0592,218.2834,10400.0
2014-03-07 12:30:00,253.05,253.06,252.81,252.97,8100.0,218.2748,218.2834,218.0678,218.2058,8100.0
2014-03-07 12:40:00,252.96,253.03,252.87,252.91,7100.0,218.1972,218.2576,218.1196,218.1541,7100.0
2014-03-07 12:50:00,252.89,252.98,252.71,252.74,13300.0,218.1368,218.2144,217.9815,218.0074,13300.0
2014-03-07 13:00:00,252.61,252.73,252.43,252.72,12000.0,217.8953,217.9988,217.74,217.9902,12000.0
2014-03-07 13:10:00,252.7,252.76,252.46,252.52,16400.0,217.9729,218.0247,217.7659,217.8177,16400.0
2014-03-07 13:20:00,252.43,252.64,252.42,252.59,5800.0,217.74,217.9212,217.7314,217.878,5800.0
2014-03-07 13:30:00,252.57,252.67,252.36,252.41,9100.0,217.8608,217.947,217.6796,217.7228,9100.0
2014-03-07 13:40:00,252.41,252.55,252.41,252.43,4600.0,217.7228,217.8435,217.7228,217.74,4600.0
2014-03-07 13:50:00,252.43,252.65,252.42,252.59,5300.0,217.74,217.9298,217.7314,217.878,5300.0
2014-03-07 14:00:00,252.59,252.67,252.45,252.45,12100.0,217.878,217.947,217.7573,217.7573,12100.0
2014-03-07 14:10:00,252.41,252.69,252.3,252.31,14800.0,217.7228,217.9643,217.6279,217.6365,14800.0
2014-03-07 14:20:00,252.26,252.38,252.12,252.38,7700.0,217.5934,217.6969,217.4726,217.6969,7700.0
2014-03-07 14:30:00,252.4,252.46,252.28,252.3,11000.0,217.7141,217.7659,217.6106,217.6279,11000.0
2014-03-07 14:40:00,252.33,252.57,252.32,252.57,6400.0,217.6538,217.8608,217.6451,217.8608,6400.0
2014-03-07 14:50:00,252.59,252.94,252.59,252.91,127300.0,217.878,218.1799,217.878,218.1541,127300.0
2014-03-07 15:00:00,252.88,252.98,252.78,252.88,32200.0,218.1282,218.2144,218.0419,218.1282,32200.0
2014-03-07 15:10:00,252.88,253.11,252.87,253.04,22500.0,218.1282,218.3266,218.1196,218.2662,22500.0
2014-03-07 15:20:00,253.0,253.07,252.85,252.85,9600.0,218.2317,218.2921,218.1023,218.1023,9600.0
2014-03-07 15:30:00,252.83,252.91,252.5,252.52,18600.0,218.0851,218.1541,217.8004,217.8177,18600.0
2014-03-07 15:40:00,252.51,252.74,252.5,252.69,38600.0,217.809,218.0074,217.8004,217.9643,38600.0
2014-03-07 15:50:00,252.69,253.04,252.67,253.0,90400.0,217.9643,218.2662,217.947,218.2317,90400.0
2014-03-10 09:30:00,253.03,253.1,252.0,252.38,32200.0,218.2576,218.3179,217.3691,217.6969,32200.0
2014-03-10 09:40:00,252.29,252.92,252.29,252.86,10100.0,217.6193,218.1627,217.6193,218.1109,10100.0
2014-03-10 09:50:00,252.83,252.83,252.31,252.52,24600.0,218.0851,218.0851,217.6365,217.8177,24600.0
2014-03-10 10:00:00,252.55,252.55,251.92,251.98,18300.0,217.8435,217.8435,217.3001,217.3519,18300.0
2014-03-10 10:10:00,251.92,252.01,251.57,251.75,22000.0,217.3001,217.3777,216.9982,217.1535,22000.0
2014-03-10 10:20:00,251.73,251.84,251.26,251.39,61400.0,217.1362,217.2311,216.7308,216.8429,61400.0
2014-03-10 10:30:00,251.33,251.35,251.1,251.18,35700.0,216.7912,216.8084,216.5928,216.6618,35700.0
2014-03-10 10:40:00,251.15,251.15,250.69,251.1,36200.0,216.6359,216.6359,216.2391,216.5928,36200.0
2014-03-10 10:50:00,251.03,251.07,250.87,250.96,25200.0,216.5324,216.5669,216.3944,216.472,25200.0
2014-03-10 11:00:00,250.91,251.05,250.73,251.03,35500.0,216.4289,216.5497,216.2736,216.5324,35500.0
2014-03-10 11:10:00,251.02,251.37,250.91,251.32,36200.0,216.5238,216.8257,216.4289,216.7826,36200.0
2014-03-10 11:20:00,251.29,251.87,251.25,251.72,14900.0,216.7567,217.257,216.7222,217.1276,14900.0
2014-03-10 11:30:00,251.68,251.81,251.56,251.6,9700.0,217.0931,217.2052,216.9896,217.0241,9700.0
2014-03-10 11:40:00,251.57,251.57,251.42,251.43,5000.0,216.9982,216.9982,216.8688,216.8774,5000.0
2014-03-10 11:50:00,251.43,251.43,251.06,251.17,7200.0,216.8774,216.8774,216.5583,216.6532,7200.0
2014-03-10 12:00:00,251.15,251.26,251.1,251.26,12800.0,216.6359,216.7308,216.5928,216.7308,12800.0
2014-03-10 12:10:00,251.32,251.34,251.22,251.29,131200.0,216.7826,216.7998,216.6963,216.7567,131200.0
2014-03-10 12:20:00,251.31,251.52,251.23,251.38,68200.0,216.7739,216.9551,216.7049,216.8343,68200.0
2014-03-10 12:30:00,251.42,251.5,251.33,251.41,56400.0,216.8688,216.9378,216.7912,216.8602,56400.0
2014-03-10 12:40:00,251.39,251.45,251.31,251.39,44900.0,216.8429,216.8947,216.7739,216.8429,44900.0
2014-03-10 12:50:00,251.39,251.74,251.28,251.67,73400.0,216.8429,217.1448,216.7481,217.0845,73400.0
2014-03-10 13:00:00,251.67,251.72,251.54,251.6,50200.0,217.0845,217.1276,216.9723,217.0241,50200.0
2014-03-10 13:10:00,251.58,251.7,251.39,251.39,58900.0,217.0068,217.1103,216.8429,216.8429,58900.0
2014-03-10 13:20:00,251.38,251.54,251.38,251.54,38500.0,216.8343,216.9723,216.8343,216.9723,38500.0
2014-03-10 13:30:00,251.52,251.52,251.08,251.15,45500.0,216.9551,216.9551,216.5755,216.6359,45500.0
2014-03-10 13:40:00,251.14,251.2,251.12,251.19,3800.0,216.6273,216.6791,216.61,216.6704,3800.0
2014-03-10 13:50:00,251.21,251.34,251.14,251.18,20600.0,216.6877,216.7998,216.6273,216.6618,20600.0
2014-03-10 14:00:00,251.19,251.33,251.1,251.33,14500.0,216.6704,216.7912,216.5928,216.7912,14500.0
2014-03-10 14:10:00,251.31,251.37,251.23,251.25,10000.0,216.7739,216.8257,216.7049,216.7222,10000.0
2014-03-10 14:20:00,251.26,251.48,251.21,251.45,28100.0,216.7308,216.9206,216.6877,216.8947,28100.0
2014-03-10 14:30:00,251.4,251.46,251.36,251.44,2200.0,216.8516,216.9033,216.8171,216.8861,2200.0
2014-03-10 14:40:00,251.41,251.55,251.34,251.55,18900.0,216.8602,216.981,216.7998,216.981,18900.0
2014-03-10 14:50:00,251.57,251.64,251.51,251.56,6800.0,216.9982,217.0586,216.9465,216.9896,6800.0
2014-03-10 15:00:00,251.45,251.48,251.37,251.42,11000.0,216.8947,216.9206,216.8257,216.8688,11000.0
2014-03-10 15:10:00,251.39,251.39,251.15,251.24,14300.0,216.8429,216.8429,216.6359,216.7136,14300.0
2014-03-10 15:20:00,251.22,251.45,251.22,251.35,20300.0,216.6963,216.8947,216.6963,216.8084,20300.0
2014-03-10 15:30:00,251.4,251.6,251.29,251.53,16800.0,216.8516,217.0241,216.7567,216.9637,16800.0
2014-03-10 15:40:00,251.56,251.79,251.48,251.74,59900.0,216.9896,217.188,216.9206,217.1448,59900.0
2014-03-10 15:50:00,251.76,251.88,251.5,251.61,125800.0,217.1621,217.2656,216.9378,217.0327,125800.0
2014-03-11 09:30:00,252.1,252.39,251.69,251.83,28600.0,217.4554,217.7055,217.1017,217.2225,28600.0
2014-03-11 09:40:00,251.77,251.93,251.24,251.35,10700.0,217.1707,217.3087,216.7136,216.8084,10700.0
2014-03-11 09:50:00,251.28,251.35,250.87,251.28,38500.0,216.7481,216.8084,216.3944,216.7481,38500.0
2014-03-11 10:00:00,251.28,251.46,250.78,251.36,27400.0,216.7481,216.9033,216.3168,216.8171,27400.0
2014-03-11 10:10:00,251.32,251.58,251.25,251.56,16600.0,216.7826,217.0068,216.7222,216.9896,16600.0
2014-03-11 10:20:00,251.64,251.91,251.54,251.91,20100.0,217.0586,217.2915,216.9723,217.2915,20100.0
2014-03-11 10:30:00,251.98,252.26,251.97,252.16,9600.0,217.3519,217.5934,217.3432,217.5071,9600.0
2014-03-11 10:40:00,252.22,252.45,252.18,252.4,9900.0,217.5589,217.7573,217.5244,217.7141,9900.0
2014-03-11 10:50:00,252.5,252.83,252.5,252.58,17600.0,217.8004,218.0851,217.8004,217.8694,17600.0
2014-03-11 11:00:00,252.64,252.7,252.32,252.34,16300.0,217.9212,217.9729,217.6451,217.6624,16300.0
2014-03-11 11:10:00,252.33,252.39,252.25,252.29,5100.0,217.6538,217.7055,217.5848,217.6193,5100.0
2014-03-11 11:20:00,252.22,252.37,252.22,252.33,14800.0,217.5589,217.6883,217.5589,217.6538,14800.0
2014-03-11 11:30:00,252.31,252.31,252.07,252.08,14000.0,217.6365,217.6365,217.4295,217.4381,14000.0
2014-03-11 11:40:00,252.13,252.13,251.4,251.54,10100.0,217.4812,217.4812,216.8516,216.9723,10100.0
2014-03-11 11:50:00,251.52,251.54,251.43,251.54,5100.0,216.9551,216.9723,216.8774,216.9723,5100.0
2014-03-11 12:00:00,251.51,251.51,251.16,251.19,14800.0,216.9465,216.9465,216.6446,216.6704,14800.0
2014-03-11 12:10:00,251.16,251.16,250.56,250.65,44900.0,216.6446,216.6446,216.127,216.2046,44900.0
2014-03-11 12:20:00,250.6,251.0,250.53,250.88,24600.0,216.1615,216.5065,216.1011,216.403,24600.0
2014-03-11 12:30:00,250.88,251.0,250.84,250.87,54100.0,216.403,216.5065,216.3685,216.3944,54100.0
2014-03-11 12:40:00,250.87,251.14,250.85,251.12,6900.0,216.3944,216.6273,216.3772,216.61,6900.0
2014-03-11 12:50:00,251.17,251.18,250.96,250.97,11200.0,216.6532,216.6618,216.472,216.4807,11200.0
2014-03-11 13:00:00,250.9,250.9,250.68,250.81,12800.0,216.4203,216.4203,216.2305,216.3426,12800.0
2014-03-11 13:10:00,250.84,251.07,250.84,250.97,2600.0,216.3685,216.5669,216.3685,216.4807,2600.0
2014-03-11 13:20:00,250.88,250.98,250.42,250.42,20100.0,216.403,216.4893,216.0062,216.0062,20100.0
2014-03-11 13:30:00,250.45,250.77,250.34,250.7,24100.0,216.0321,216.3081,215.9372,216.2478,24100.0
2014-03-11 13:40:00,250.72,250.98,250.66,250.9,10500.0,216.265,216.4893,216.2133,216.4203,10500.0
2014-03-11 13:50:00,250.91,251.0,250.83,250.98,8100.0,216.4289,216.5065,216.3599,216.4893,8100.0
2014-03-11 14:00:00,250.97,251.06,250.68,250.72,11000.0,216.4807,216.5583,216.2305,216.265,11000.0
2014-03-11 14:10:00,250.68,250.81,250.41,250.45,12000.0,216.2305,216.3426,215.9976,216.0321,12000.0
2014-03-11 14:20:00,250.46,250.46,250.24,250.36,13600.0,216.0407,216.0407,215.851,215.9545,13600.0
2014-03-11 14:30:00,250.3,250.3,249.89,249.96,43700.0,215.9027,215.9027,215.5491,215.6095,43700.0
2014-03-11 14:40:00,249.94,250.08,249.77,250.04,26500.0,215.5922,215.713,215.4456,215.6785,26500.0
2014-03-11 14:50:00,250.01,250.12,249.87,249.87,43100.0,215.6526,215.7475,215.5318,215.5318,43100.0
2014-03-11 15:00:00,249.8,249.82,249.45,249.54,29400.0,215.4714,215.4887,215.1695,215.2472,29400.0
2014-03-11 15:10:00,249.55,249.66,249.37,249.58,12600.0,215.2558,215.3507,215.1005,215.2817,12600.0
2014-03-11 15:20:00,249.58,249.84,249.56,249.73,15000.0,215.2817,215.506,215.2644,215.4111,15000.0
2014-03-11 15:30:00,249.75,249.99,249.7,249.85,48000.0,215.4283,215.6353,215.3852,215.5146,48000.0
2014-03-11 15:40:00,249.85,249.94,249.66,249.73,89700.0,215.5146,215.5922,215.3507,215.4111,89700.0
2014-03-11 15:50:00,249.72,250.17,249.71,250.17,142800.0,215.4024,215.7906,215.3938,215.7906,142800.0
2014-03-12 09:30:00,248.75,249.48,248.75,249.09,71800.0,214.5657,215.1954,214.5657,214.859,71800.0
2014-03-12 09:40:00,249.16,249.16,248.14,248.47,24500.0,214.9194,214.9194,214.0396,214.3242,24500.0
2014-03-12 09:50:00,248.34,248.87,248.23,248.83,26100.0,214.2121,214.6693,214.1172,214.6347,26100.0
2014-03-12 10:00:00,248.83,249.35,248.67,249.35,25300.0,214.6347,215.0833,214.4967,215.0833,25300.0
2014-03-12 10:10:00,249.41,249.41,248.97,249.09,16000.0,215.135,215.135,214.7555,214.859,16000.0
2014-03-12 10:20:00,249.14,249.58,249.14,249.5,15400.0,214.9021,215.2817,214.9021,215.2127,15400.0
2014-03-12 10:30:00,249.41,249.83,249.35,249.35,18900.0,215.135,215.4973,215.0833,215.0833,18900.0
2014-03-12 10:40:00,249.36,249.73,249.22,249.33,12700.0,215.0919,215.4111,214.9712,215.066,12700.0
2014-03-12 10:50:00,249.23,250.07,249.19,249.92,17100.0,214.9798,215.7043,214.9453,215.575,17100.0
2014-03-12 11:00:00,249.99,250.12,249.74,250.05,11000.0,215.6353,215.7475,215.4197,215.6871,11000.0
2014-03-12 11:10:00,250.08,250.16,249.88,250.04,9800.0,215.713,215.782,215.5405,215.6785,9800.0
2014-03-12 11:20:00,250.04,250.34,250.04,250.25,18300.0,215.6785,215.9372,215.6785,215.8596,18300.0
2014-03-12 11:30:00,250.29,250.31,249.94,249.94,9400.0,215.8941,215.9114,215.5922,215.5922,9400.0
2014-03-12 11:40:00,250.01,250.19,249.92,250.14,2600.0,215.6526,215.8079,215.575,215.7647,2600.0
2014-03-12 11:50:00,250.18,250.3,249.89,249.89,15300.0,215.7992,215.9027,215.5491,215.5491,15300.0
2014-03-12 12:00:00,249.86,250.13,249.78,250.05,5200.0,215.5232,215.7561,215.4542,215.6871,5200.0
2014-03-12 12:10:00,250.02,250.02,249.85,249.99,4700.0,215.6612,215.6612,215.5146,215.6353,4700.0
2014-03-12 12:20:00,250.03,250.15,249.84,249.9,4700.0,215.6698,215.7733,215.506,215.5577,4700.0
2014-03-12 12:30:00,249.96,249.97,249.75,249.75,7100.0,215.6095,215.6181,215.4283,215.4283,7100.0
2014-03-12 12:40:00,249.72,250.04,249.72,249.92,9200.0,215.4024,215.6785,215.4024,215.575,9200.0
2014-03-12 12:50:00,249.9,250.21,249.84,250.21,4600.0,215.5577,215.8251,215.506,215.8251,4600.0
2014-03-12 13:00:00,250.2,250.2,249.98,249.98,3800.0,215.8165,215.8165,215.6267,215.6267,3800.0
2014-03-12 13:10:00,249.94,249.94,249.69,249.82,13300.0,215.5922,215.5922,215.3766,215.4887,13300.0
2014-03-12 13:20:00,249.84,249.86,249.72,249.83,4300.0,215.506,215.5232,215.4024,215.4973,4300.0
2014-03-12 13:30:00,249.87,250.01,249.84,249.96,13000.0,215.5318,215.6526,215.506,215.6095,13000.0
2014-03-12 13:40:00,249.94,250.11,249.94,250.03,24800.0,215.5922,215.7388,215.5922,215.6698,24800.0
2014-03-12 13:50:00,250.1,250.15,250.03,250.11,27500.0,215.7302,215.7733,215.6698,215.7388,27500.0
2014-03-12 14:00:00,250.13,250.36,250.09,250.15,12000.0,215.7561,215.9545,215.7216,215.7733,12000.0
2014-03-12 14:10:00,250.04,250.23,249.95,250.2,8200.0,215.6785,215.8424,215.6008,215.8165,8200.0
2014-03-12 14:20:00,250.19,250.28,250.13,250.23,7300.0,215.8079,215.8855,215.7561,215.8424,7300.0
2014-03-12 14:30:00,250.29,250.29,250.09,250.25,13100.0,215.8941,215.8941,215.7216,215.8596,13100.0
2014-03-12 14:40:00,250.25,250.36,250.19,250.3,7800.0,215.8596,215.9545,215.8079,215.9027,7800.0
2014-03-12 14:50:00,250.3,250.36,250.2,250.21,9900.0,215.9027,215.9545,215.8165,215.8251,9900.0
2014-03-12 15:00:00,250.21,250.37,250.21,250.33,9100.0,215.8251,215.9631,215.8251,215.9286,9100.0
2014-03-12 15:10:00,250.32,250.32,250.1,250.12,10000.0,215.92,215.92,215.7302,215.7475,10000.0
2014-03-12 15:20:00,250.18,250.23,250.12,250.12,15100.0,215.7992,215.8424,215.7475,215.7475,15100.0
2014-03-12 15:30:00,250.14,250.3,250.09,250.28,21400.0,215.7647,215.9027,215.7216,215.8855,21400.0
2014-03-12 15:40:00,250.28,250.32,250.08,250.28,74900.0,215.8855,215.92,215.713,215.8855,74900.0
2014-03-12 15:50:00,250.28,250.48,250.17,250.39,200400.0,215.8855,216.058,215.7906,215.9804,200400.0
2014-03-13 09:30:00,251.18,251.5,251.1,251.35,71400.0,216.6618,216.9378,216.5928,216.8084,71400.0
2014-03-13 09:40:00,251.4,251.51,250.76,250.78,58500.0,216.8516,216.9465,216.2995,216.3168,58500.0
2014-03-13 09:50:00,250.75,250.9,250.37,250.56,11600.0,216.2909,216.4203,215.9631,216.127,11600.0
2014-03-13 10:00:00,250.54,250.64,250.27,250.36,13300.0,216.1098,216.196,215.8769,215.9545,13300.0
2014-03-13 10:10:00,250.28,250.33,249.97,250.14,22700.0,215.8855,215.9286,215.6181,215.7647,22700.0
2014-03-13 10:20:00,250.19,250.48,250.18,250.4,12700.0,215.8079,216.058,215.7992,215.989,12700.0
2014-03-13 10:30:00,250.43,250.56,250.16,250.17,8300.0,216.0149,216.127,215.782,215.7906,8300.0
2014-03-13 10:40:00,250.08,250.08,249.51,249.52,17200.0,215.713,215.713,215.2213,215.2299,17200.0
2014-03-13 10:50:00,249.51,249.79,249.48,249.53,25400.0,215.2213,215.4628,215.1954,215.2386,25400.0
2014-03-13 11:00:00,249.52,249.86,249.48,249.79,14400.0,215.2299,215.5232,215.1954,215.4628,14400.0
2014-03-13 11:10:00,249.77,250.05,249.71,250.05,15500.0,215.4456,215.6871,215.3938,215.6871,15500.0
2014-03-13 11:20:00,250.07,250.07,249.49,249.56,20300.0,215.7043,215.7043,215.204,215.2644,20300.0
2014-03-13 11:30:00,249.57,249.91,249.46,249.84,20600.0,215.2731,215.5663,215.1782,215.506,20600.0
2014-03-13 11:40:00,249.82,250.03,249.76,249.76,20100.0,215.4887,215.6698,215.4369,215.4369,20100.0
2014-03-13 11:50:00,249.74,249.74,249.5,249.6,36600.0,215.4197,215.4197,215.2127,215.2989,36600.0
2014-03-13 12:00:00,249.64,249.67,249.16,249.29,42800.0,215.3334,215.3593,214.9194,215.0315,42800.0
2014-03-13 12:10:00,249.29,249.33,248.91,249.03,76400.0,215.0315,215.066,214.7038,214.8073,76400.0
2014-03-13 12:20:00,249.03,249.05,248.56,248.63,67000.0,214.8073,214.8245,214.4019,214.4622,67000.0
2014-03-13 12:30:00,248.58,248.6,248.03,248.03,79100.0,214.4191,214.4364,213.9447,213.9447,79100.0
2014-03-13 12:40:00,248.03,248.45,247.99,248.28,23300.0,213.9447,214.307,213.9102,214.1603,23300.0
2014-03-13 12:50:00,248.29,248.3,247.97,248.01,18300.0,214.169,214.1776,213.8929,213.9274,18300.0
2014-03-13 13:00:00,248.03,248.03,247.27,247.63,73800.0,213.9447,213.9447,213.2891,213.5997,73800.0
2014-03-13 13:10:00,247.75,248.16,247.67,248.07,18800.0,213.7032,214.0568,213.6342,213.9792,18800.0
2014-03-13 13:20:00,248.07,248.49,247.92,248.45,21300.0,213.9792,214.3415,213.8498,214.307,21300.0
2014-03-13 13:30:00,248.47,248.52,248.05,248.05,5900.0,214.3242,214.3674,213.9619,213.9619,5900.0
2014-03-13 13:40:00,248.03,248.5,248.0,248.44,16400.0,213.9447,214.3501,213.9188,214.2983,16400.0
2014-03-13 13:50:00,248.47,248.47,248.06,248.28,16200.0,214.3242,214.3242,213.9706,214.1603,16200.0
2014-03-13 14:00:00,248.25,248.36,247.91,247.91,26700.0,214.1345,214.2293,213.8412,213.8412,26700.0
2014-03-13 14:10:00,247.88,248.07,247.78,247.8,36000.0,213.8153,213.9792,213.729,213.7463,36000.0
2014-03-13 14:20:00,247.8,247.89,247.62,247.85,15000.0,213.7463,213.8239,213.591,213.7894,15000.0
2014-03-13 14:30:00,247.81,248.2,247.81,247.91,17900.0,213.7549,214.0913,213.7549,213.8412,17900.0
2014-03-13 14:40:00,247.98,248.13,247.64,247.77,13800.0,213.9016,214.0309,213.6083,213.7204,13800.0
2014-03-13 14:50:00,247.77,247.81,247.44,247.58,20100.0,213.7204,213.7549,213.4358,213.5565,20100.0
2014-03-13 15:00:00,247.63,247.82,247.3,247.31,19500.0,213.5997,213.7635,213.315,213.3236,19500.0
2014-03-13 15:10:00,247.31,247.44,246.97,246.98,27800.0,213.3236,213.4358,213.0304,213.039,27800.0
2014-03-13 15:20:00,246.98,247.52,246.96,247.47,31600.0,213.039,213.5048,213.0217,213.4616,31600.0
2014-03-13 15:30:00,247.47,247.77,247.4,247.77,137800.0,213.4616,213.7204,213.4013,213.7204,137800.0
2014-03-13 15:40:00,247.78,248.05,247.78,248.03,73200.0,213.729,213.9619,213.729,213.9447,73200.0
2014-03-13 15:50:00,248.0,248.02,247.72,247.75,204900.0,213.9188,213.9361,213.6773,213.7032,204900.0
2014-03-14 09:30:00,247.42,248.76,247.17,248.71,66800.0,213.4185,214.5744,213.2029,214.5312,66800.0
2014-03-14 09:40:00,248.85,249.42,248.79,248.96,34100.0,214.652,215.1437,214.6002,214.7469,34100.0
2014-03-14 09:50:00,248.95,248.97,248.32,248.35,84700.0,214.7383,214.7555,214.1948,214.2207,84700.0
2014-03-14 10:00:00,248.33,249.45,248.33,249.36,135100.0,214.2035,215.1695,214.2035,215.0919,135100.0
2014-03-14 10:10:00,249.38,249.56,249.02,249.38,14000.0,215.1092,215.2644,214.7986,215.1092,14000.0
2014-03-14 10:20:00,249.34,249.38,248.99,249.25,39800.0,215.0747,215.1092,214.7728,214.997,39800.0
2014-03-14 10:30:00,249.31,249.53,249.01,249.33,34300.0,215.0488,215.2386,214.79,215.066,34300.0
2014-03-14 10:40:00,249.46,249.54,248.95,249.16,17200.0,215.1782,215.2472,214.7383,214.9194,17200.0
2014-03-14 10:50:00,249.15,249.19,248.69,248.69,8900.0,214.9108,214.9453,214.514,214.514,8900.0
2014-03-14 11:00:00,248.75,248.81,248.45,248.64,26600.0,214.5657,214.6175,214.307,214.4709,26600.0
2014-03-14 11:10:00,248.6,248.6,248.26,248.38,16800.0,214.4364,214.4364,214.1431,214.2466,16800.0
2014-03-14 11:20:00,248.36,248.38,247.97,248.33,33700.0,214.2293,214.2466,213.8929,214.2035,33700.0
2014-03-14 11:30:00,248.31,248.6,248.21,248.56,36400.0,214.1862,214.4364,214.1,214.4019,36400.0
2014-03-14 11:40:00,248.68,249.19,248.58,249.19,43600.0,214.5054,214.9453,214.4191,214.9453,43600.0
2014-03-14 11:50:00,249.24,249.4,249.05,249.18,28100.0,214.9884,215.1264,214.8245,214.9367,28100.0
2014-03-14 12:00:00,249.25,249.25,248.81,248.86,19200.0,214.997,214.997,214.6175,214.6606,19200.0
2014-03-14 12:10:00,248.85,249.19,248.85,249.01,15600.0,214.652,214.9453,214.652,214.79,15600.0
2014-03-14 12:20:00,249.04,249.17,248.67,248.73,10000.0,214.8159,214.928,214.4967,214.5485,10000.0
2014-03-14 12:30:00,248.67,248.95,248.53,248.94,17600.0,214.4967,214.7383,214.376,214.7296,17600.0
2014-03-14 12:40:00,248.87,249.11,248.72,248.93,12700.0,214.6693,214.8763,214.5399,214.721,12700.0
2014-03-14 12:50:00,248.88,249.13,248.74,249.06,12800.0,214.6779,214.8935,214.5571,214.8331,12800.0
2014-03-14 13:00:00,249.11,249.19,248.85,248.98,10800.0,214.8763,214.9453,214.652,214.7641,10800.0
2014-03-14 13:10:00,249.03,249.07,248.81,248.98,11800.0,214.8073,214.8418,214.6175,214.7641,11800.0
2014-03-14 13:20:00,249.01,249.01,248.73,249.0,12400.0,214.79,214.79,214.5485,214.7814,12400.0
2014-03-14 13:30:00,248.99,249.11,248.88,248.93,6400.0,214.7728,214.8763,214.6779,214.721,6400.0
2014-03-14 13:40:00,248.97,248.97,248.67,248.75,19800.0,214.7555,214.7555,214.4967,214.5657,19800.0
2014-03-14 13:50:00,248.78,249.12,248.77,249.1,14200.0,214.5916,214.8849,214.583,214.8676,14200.0
2014-03-14 14:00:00,249.07,249.15,248.99,249.14,15600.0,214.8418,214.9108,214.7728,214.9021,15600.0
2014-03-14 14:10:00,249.17,249.35,248.99,249.3,17200.0,214.928,215.0833,214.7728,215.0402,17200.0
2014-03-14 14:20:00,249.28,249.39,249.13,249.28,13100.0,215.0229,215.1178,214.8935,215.0229,13100.0
2014-03-14 14:30:00,249.23,249.23,248.95,248.96,24500.0,214.9798,214.9798,214.7383,214.7469,24500.0
2014-03-14 14:40:00,248.95,249.03,248.75,248.84,53000.0,214.7383,214.8073,214.5657,214.6434,53000.0
2014-03-14 14:50:00,248.81,248.83,248.48,248.5,32700.0,214.6175,214.6347,214.3328,214.3501,32700.0
2014-03-14 15:00:00,248.49,248.73,248.49,248.62,11300.0,214.3415,214.5485,214.3415,214.4536,11300.0
2014-03-14 15:10:00,248.55,248.55,248.35,248.35,24200.0,214.3932,214.3932,214.2207,214.2207,24200.0
2014-03-14 15:20:00,248.36,248.59,248.35,248.57,35100.0,214.2293,214.4277,214.2207,214.4105,35100.0
2014-03-14 15:30:00,248.56,248.74,248.39,248.46,63300.0,214.4019,214.5571,214.2552,214.3156,63300.0
2014-03-14 15:40:00,248.44,248.59,248.3,248.33,34800.0,214.2983,214.4277,214.1776,214.2035,34800.0
2014-03-14 15:50:00,248.33,248.67,248.26,248.67,86900.0,214.2035,214.4967,214.1431,214.4967,86900.0
2014-03-17 09:30:00,249.88,251.25,249.88,251.22,99700.0,215.5405,216.7222,215.5405,216.6963,99700.0
2014-03-17 09:40:00,251.26,251.64,251.18,251.38,45100.0,216.7308,217.0586,216.6618,216.8343,45100.0
2014-03-17 09:50:00,251.36,251.53,250.91,251.03,14500.0,216.8171,216.9637,216.4289,216.5324,14500.0
2014-03-17 10:00:00,250.96,251.53,250.94,251.26,24400.0,216.472,216.9637,216.4548,216.7308,24400.0
2014-03-17 10:10:00,251.32,251.44,251.05,251.17,15500.0,216.7826,216.8861,216.5497,216.6532,15500.0
2014-03-17 10:20:00,251.21,251.22,250.65,250.67,10000.0,216.6877,216.6963,216.2046,216.2219,10000.0
2014-03-17 10:30:00,250.8,250.8,250.47,250.6,32300.0,216.334,216.334,216.0494,216.1615,32300.0
2014-03-17 10:40:00,250.56,250.76,250.05,250.13,18100.0,216.127,216.2995,215.6871,215.7561,18100.0
2014-03-17 10:50:00,250.12,250.45,250.03,250.17,17700.0,215.7475,216.0321,215.6698,215.7906,17700.0
2014-03-17 11:00:00,250.16,250.46,250.16,250.21,15400.0,215.782,216.0407,215.782,215.8251,15400.0
2014-03-17 11:10:00,250.2,250.37,250.08,250.34,19600.0,215.8165,215.9631,215.713,215.9372,19600.0
2014-03-17 11:20:00,250.3,250.3,249.74,249.81,22100.0,215.9027,215.9027,215.4197,215.4801,22100.0
2014-03-17 11:30:00,249.8,249.86,249.63,249.72,22900.0,215.4714,215.5232,215.3248,215.4024,22900.0
2014-03-17 11:40:00,249.7,249.86,249.61,249.83,17800.0,215.3852,215.5232,215.3076,215.4973,17800.0
2014-03-17 11:50:00,249.88,250.12,249.8,250.12,19700.0,215.5405,215.7475,215.4714,215.7475,19700.0
2014-03-17 12:00:00,250.2,250.27,250.02,250.12,19500.0,215.8165,215.8769,215.6612,215.7475,19500.0
2014-03-17 12:10:00,250.15,250.59,250.15,250.42,15300.0,215.7733,216.1529,215.7733,216.0062,15300.0
2014-03-17 12:20:00,250.46,250.46,250.28,250.39,9700.0,216.0407,216.0407,215.8855,215.9804,9700.0
2014-03-17 12:30:00,250.42,250.45,250.21,250.25,6500.0,216.0062,216.0321,215.8251,215.8596,6500.0
2014-03-17 12:40:00,250.31,250.45,250.21,250.22,4700.0,215.9114,216.0321,215.8251,215.8337,4700.0
2014-03-17 12:50:00,250.2,250.43,250.17,250.43,3400.0,215.8165,216.0149,215.7906,216.0149,3400.0
2014-03-17 13:00:00,250.48,250.55,250.24,250.25,10500.0,216.058,216.1184,215.851,215.8596,10500.0
2014-03-17 13:10:00,250.3,250.31,250.03,250.31,13900.0,215.9027,215.9114,215.6698,215.9114,13900.0
2014-03-17 13:20:00,250.32,250.35,250.24,250.24,4600.0,215.92,215.9459,215.851,215.851,4600.0
2014-03-17 13:30:00,250.23,250.5,250.21,250.46,10300.0,215.8424,216.0753,215.8251,216.0407,10300.0
2014-03-17 13:40:00,250.46,250.62,250.46,250.57,10700.0,216.0407,216.1788,216.0407,216.1356,10700.0
2014-03-17 13:50:00,250.55,250.55,250.25,250.38,6400.0,216.1184,216.1184,215.8596,215.9717,6400.0
2014-03-17 14:00:00,250.42,250.56,250.34,250.41,12700.0,216.0062,216.127,215.9372,215.9976,12700.0
2014-03-17 14:10:00,250.34,250.43,250.3,250.33,25400.0,215.9372,216.0149,215.9027,215.9286,25400.0
2014-03-17 14:20:00,250.36,250.73,250.36,250.71,19700.0,215.9545,216.2736,215.9545,216.2564,19700.0
2014-03-17 14:30:00,250.67,250.71,250.45,250.45,11600.0,216.2219,216.2564,216.0321,216.0321,11600.0
2014-03-17 14:40:00,250.38,250.58,250.33,250.52,10300.0,215.9717,216.1443,215.9286,216.0925,10300.0
2014-03-17 14:50:00,250.54,250.6,250.44,250.52,13100.0,216.1098,216.1615,216.0235,216.0925,13100.0
2014-03-17 15:00:00,250.51,250.65,250.38,250.65,13700.0,216.0839,216.2046,215.9717,216.2046,13700.0
2014-03-17 15:10:00,250.64,250.65,250.48,250.48,14400.0,216.196,216.2046,216.058,216.058,14400.0
2014-03-17 15:20:00,250.45,250.55,250.35,250.43,19300.0,216.0321,216.1184,215.9459,216.0149,19300.0
2014-03-17 15:30:00,250.45,250.54,250.36,250.49,32600.0,216.0321,216.1098,215.9545,216.0666,32600.0
2014-03-17 15:40:00,250.48,250.48,250.12,250.3,35900.0,216.058,216.058,215.7475,215.9027,35900.0
2014-03-17 15:50:00,250.28,250.43,250.2,250.43,119700.0,215.8855,216.0149,215.8165,216.0149,119700.0
2014-03-18 09:30:00,250.49,251.34,250.44,251.21,91500.0,216.0666,216.7998,216.0235,216.6877,91500.0
2014-03-18 09:40:00,251.25,251.39,250.83,251.38,28000.0,216.7222,216.8429,216.3599,216.8343,28000.0
2014-03-18 09:50:00,251.37,251.71,251.3,251.43,32700.0,216.8257,217.119,216.7653,216.8774,32700.0
2014-03-18 10:00:00,251.53,251.59,251.35,251.4,28200.0,216.9637,217.0155,216.8084,216.8516,28200.0
2014-03-18 10:10:00,251.46,251.94,251.4,251.94,14200.0,216.9033,217.3174,216.8516,217.3174,14200.0
2014-03-18 10:20:00,251.94,252.14,251.88,252.11,16800.0,217.3174,217.4899,217.2656,217.464,16800.0
2014-03-18 10:30:00,252.21,252.37,252.14,252.18,27400.0,217.5503,217.6883,217.4899,217.5244,27400.0
2014-03-18 10:40:00,252.17,252.24,251.95,252.05,22300.0,217.5158,217.5761,217.326,217.4122,22300.0
2014-03-18 10:50:00,252.09,252.16,251.64,251.68,53900.0,217.4467,217.5071,217.0586,217.0931,53900.0
2014-03-18 11:00:00,251.69,251.89,251.68,251.77,16700.0,217.1017,217.2742,217.0931,217.1707,16700.0
2014-03-18 11:10:00,251.85,252.02,251.76,252.02,16700.0,217.2397,217.3864,217.1621,217.3864,16700.0
2014-03-18 11:20:00,252.03,252.14,252.0,252.08,16200.0,217.395,217.4899,217.3691,217.4381,16200.0
2014-03-18 11:30:00,252.11,252.23,252.05,252.23,11500.0,217.464,217.5675,217.4122,217.5675,11500.0
2014-03-18 11:40:00,252.28,252.3,251.87,252.13,22500.0,217.6106,217.6279,217.257,217.4812,22500.0
2014-03-18 11:50:00,252.14,252.43,252.06,252.39,40100.0,217.4899,217.74,217.4209,217.7055,40100.0
2014-03-18 12:00:00,252.42,252.55,252.39,252.55,5000.0,217.7314,217.8435,217.7055,217.8435,5000.0
2014-03-18 12:10:00,252.61,252.7,252.37,252.42,8800.0,217.8953,217.9729,217.6883,217.7314,8800.0
2014-03-18 12:20:00,252.4,252.51,252.29,252.37,10500.0,217.7141,217.809,217.6193,217.6883,10500.0
2014-03-18 12:30:00,252.32,252.42,252.28,252.37,13200.0,217.6451,217.7314,217.6106,217.6883,13200.0
2014-03-18 12:40:00,252.36,252.38,252.15,252.17,4700.0,217.6796,217.6969,217.4985,217.5158,4700.0
2014-03-18 12:50:00,252.22,252.34,252.22,252.27,2200.0,217.5589,217.6624,217.5589,217.602,2200.0
2014-03-18 13:00:00,252.3,252.37,252.27,252.37,3300.0,217.6279,217.6883,217.602,217.6883,3300.0
2014-03-18 13:10:00,252.34,252.39,252.3,252.33,6900.0,217.6624,217.7055,217.6279,217.6538,6900.0
2014-03-18 13:20:00,252.34,252.69,252.34,252.65,23200.0,217.6624,217.9643,217.6624,217.9298,23200.0
2014-03-18 13:30:00,252.62,252.76,252.59,252.71,37200.0,217.9039,218.0247,217.878,217.9815,37200.0
2014-03-18 13:40:00,252.75,253.06,252.75,252.94,42000.0,218.016,218.2834,218.016,218.1799,42000.0
2014-03-18 13:50:00,252.96,253.03,252.78,252.91,43700.0,218.1972,218.2576,218.0419,218.1541,43700.0
2014-03-18 14:00:00,252.92,252.98,252.86,252.89,29400.0,218.1627,218.2144,218.1109,218.1368,29400.0
2014-03-18 14:10:00,252.92,252.95,252.75,252.77,18200.0,218.1627,218.1886,218.016,218.0333,18200.0
2014-03-18 14:20:00,252.74,252.87,252.74,252.86,4600.0,218.0074,218.1196,218.0074,218.1109,4600.0
2014-03-18 14:30:00,252.82,252.82,252.75,252.79,4400.0,218.0764,218.0764,218.016,218.0505,4400.0
2014-03-18 14:40:00,252.76,252.92,252.74,252.92,5700.0,218.0247,218.1627,218.0074,218.1627,5700.0
2014-03-18 14:50:00,252.92,252.98,252.81,252.88,29100.0,218.1627,218.2144,218.0678,218.1282,29100.0
2014-03-18 15:00:00,252.9,252.93,252.8,252.88,44000.0,218.1454,218.1713,218.0592,218.1282,44000.0
2014-03-18 15:10:00,252.9,252.91,252.79,252.79,16900.0,218.1454,218.1541,218.0505,218.0505,16900.0
2014-03-18 15:20:00,252.8,252.86,252.62,252.66,42200.0,218.0592,218.1109,217.9039,217.9384,42200.0
2014-03-18 15:30:00,252.66,252.73,252.55,252.7,55000.0,217.9384,217.9988,217.8435,217.9729,55000.0
2014-03-18 15:40:00,252.7,252.73,252.43,252.44,152500.0,217.9729,217.9988,217.74,217.7486,152500.0
2014-03-18 15:50:00,252.45,252.84,252.41,252.82,151000.0,217.7573,218.0937,217.7228,218.0764,151000.0
2014-03-19 09:30:00,252.67,253.0,252.17,252.72,110100.0,217.947,218.2317,217.5158,217.9902,110100.0
2014-03-19 09:40:00,252.71,252.77,252.46,252.53,42600.0,217.9815,218.0333,217.7659,217.8263,42600.0
2014-03-19 09:50:00,252.51,253.06,252.39,253.0,28400.0,217.809,218.2834,217.7055,218.2317,28400.0
2014-03-19 10:00:00,252.98,253.05,252.62,252.81,20200.0,218.2144,218.2748,217.9039,218.0678,20200.0
2014-03-19 10:10:00,252.85,253.01,252.78,252.78,52800.0,218.1023,218.2403,218.0419,218.0419,52800.0
2014-03-19 10:20:00,252.79,253.05,252.64,253.03,27900.0,218.0505,218.2748,217.9212,218.2576,27900.0
2014-03-19 10:30:00,253.03,253.04,252.72,252.86,34700.0,218.2576,218.2662,217.9902,218.1109,34700.0
2014-03-19 10:40:00,252.86,252.97,252.55,252.94,49400.0,218.1109,218.2058,217.8435,218.1799,49400.0
2014-03-19 10:50:00,252.91,252.98,252.78,252.78,19800.0,218.1541,218.2144,218.0419,218.0419,19800.0
2014-03-19 11:00:00,252.81,253.03,252.8,252.99,35600.0,218.0678,218.2576,218.0592,218.2231,35600.0
2014-03-19 11:10:00,252.93,253.08,252.93,253.04,12900.0,218.1713,218.3007,218.1713,218.2662,12900.0
2014-03-19 11:20:00,253.0,253.03,252.86,252.86,11700.0,218.2317,218.2576,218.1109,218.1109,11700.0
2014-03-19 11:30:00,252.81,252.81,252.52,252.53,15700.0,218.0678,218.0678,217.8177,217.8263,15700.0
2014-03-19 11:40:00,252.56,252.76,252.47,252.67,11700.0,217.8522,218.0247,217.7745,217.947,11700.0
2014-03-19 11:50:00,252.71,252.72,252.48,252.53,9200.0,217.9815,217.9902,217.7832,217.8263,9200.0
2014-03-19 12:00:00,252.56,252.74,252.56,252.57,16100.0,217.8522,218.0074,217.8522,217.8608,16100.0
2014-03-19 12:10:00,252.58,252.65,252.4,252.45,16100.0,217.8694,217.9298,217.7141,217.7573,16100.0
2014-03-19 12:20:00,252.46,252.48,252.35,252.38,4900.0,217.7659,217.7832,217.671,217.6969,4900.0
2014-03-19 12:30:00,252.33,252.41,252.25,252.25,6900.0,217.6538,217.7228,217.5848,217.5848,6900.0
2014-03-19 12:40:00,252.33,252.55,252.23,252.54,23100.0,217.6538,217.8435,217.5675,217.8349,23100.0
2014-03-19 12:50:00,252.52,252.56,252.38,252.48,14800.0,217.8177,217.8522,217.6969,217.7832,14800.0
2014-03-19 13:00:00,252.49,252.53,252.45,252.5,3600.0,217.7918,217.8263,217.7573,217.8004,3600.0
2014-03-19 13:10:00,252.49,252.54,252.38,252.47,6300.0,217.7918,217.8349,217.6969,217.7745,6300.0
2014-03-19 13:20:00,252.43,252.49,252.43,252.44,5300.0,217.74,217.7918,217.74,217.7486,5300.0
2014-03-19 13:30:00,252.45,252.46,252.4,252.45,24000.0,217.7573,217.7659,217.7141,217.7573,24000.0
2014-03-19 13:40:00,252.47,252.51,252.37,252.4,23600.0,217.7745,217.809,217.6883,217.7141,23600.0
2014-03-19 13:50:00,252.4,252.5,252.39,252.44,8000.0,217.7141,217.8004,217.7055,217.7486,8000.0
2014-03-19 14:00:00,252.39,252.39,251.41,251.79,26500.0,217.7055,217.7055,216.8602,217.188,26500.0
2014-03-19 14:10:00,251.81,252.26,251.72,252.16,19000.0,217.2052,217.5934,217.1276,217.5071,19000.0
2014-03-19 14:20:00,252.15,252.4,252.12,252.19,38000.0,217.4985,217.7141,217.4726,217.533,38000.0
2014-03-19 14:30:00,252.17,252.37,251.93,252.01,12700.0,217.5158,217.6883,217.3087,217.3777,12700.0
2014-03-19 14:40:00,252.0,252.0,251.64,251.75,18000.0,217.3691,217.3691,217.0586,217.1535,18000.0
2014-03-19 14:50:00,251.71,251.98,251.68,251.94,13100.0,217.119,217.3519,217.0931,217.3174,13100.0
2014-03-19 15:00:00,251.96,251.97,250.53,250.53,108700.0,217.3346,217.3432,216.1011,216.1011,108700.0
2014-03-19 15:10:00,250.52,250.57,249.84,250.33,104400.0,216.0925,216.1356,215.506,215.9286,104400.0
2014-03-19 15:20:00,250.3,250.62,250.29,250.57,192200.0,215.9027,216.1788,215.8941,216.1356,192200.0
2014-03-19 15:30:00,250.6,251.02,250.49,250.98,54100.0,216.1615,216.5238,216.0666,216.4893,54100.0
2014-03-19 15:40:00,251.0,251.43,250.94,251.29,67300.0,216.5065,216.8774,216.4548,216.7567,67300.0
2014-03-19 15:50:00,251.29,251.32,250.91,251.04,76200.0,216.7567,216.7826,216.4289,216.541,76200.0
2014-03-20 09:30:00,250.38,250.94,250.36,250.66,23700.0,215.9717,216.4548,215.9545,216.2133,23700.0
2014-03-20 09:40:00,250.67,250.89,249.73,249.86,32500.0,216.2219,216.4117,215.4111,215.5232,32500.0
2014-03-20 09:50:00,249.83,250.24,249.66,250.11,22300.0,215.4973,215.851,215.3507,215.7388,22300.0
2014-03-20 10:00:00,250.17,251.33,249.81,251.33,34400.0,215.7906,216.7912,215.4801,216.7912,34400.0
2014-03-20 10:10:00,251.37,251.9,251.23,251.67,95800.0,216.8257,217.2829,216.7049,217.0845,95800.0
2014-03-20 10:20:00,251.65,251.82,251.49,251.6,19000.0,217.0672,217.2139,216.9292,217.0241,19000.0
2014-03-20 10:30:00,251.65,251.8,251.62,251.67,55400.0,217.0672,217.1966,217.0413,217.0845,55400.0
2014-03-20 10:40:00,251.7,251.82,251.64,251.66,9500.0,217.1103,217.2139,217.0586,217.0758,9500.0
2014-03-20 10:50:00,251.66,251.66,251.34,251.37,25300.0,217.0758,217.0758,216.7998,216.8257,25300.0
2014-03-20 11:00:00,251.36,251.46,251.18,251.37,38400.0,216.8171,216.9033,216.6618,216.8257,38400.0
2014-03-20 11:10:00,251.4,251.4,250.93,250.98,28700.0,216.8516,216.8516,216.4462,216.4893,28700.0
2014-03-20 11:20:00,250.95,251.07,250.68,250.97,13600.0,216.4634,216.5669,216.2305,216.4807,13600.0
2014-03-20 11:30:00,250.95,251.14,250.83,250.92,23000.0,216.4634,216.6273,216.3599,216.4375,23000.0
2014-03-20 11:40:00,250.93,251.05,250.75,250.94,11700.0,216.4462,216.5497,216.2909,216.4548,11700.0
2014-03-20 11:50:00,250.96,250.98,250.87,250.97,8800.0,216.472,216.4893,216.3944,216.4807,8800.0
2014-03-20 12:00:00,250.95,251.1,250.94,251.09,9800.0,216.4634,216.5928,216.4548,216.5842,9800.0
2014-03-20 12:10:00,251.02,251.47,251.02,251.4,14000.0,216.5238,216.9119,216.5238,216.8516,14000.0
2014-03-20 12:20:00,251.39,251.72,251.35,251.68,7200.0,216.8429,217.1276,216.8084,217.0931,7200.0
2014-03-20 12:30:00,251.72,251.75,251.59,251.65,25200.0,217.1276,217.1535,217.0155,217.0672,25200.0
2014-03-20 12:40:00,251.7,251.88,251.7,251.86,5900.0,217.1103,217.2656,217.1103,217.2484,5900.0
2014-03-20 12:50:00,251.8,251.87,251.8,251.84,5300.0,217.1966,217.257,217.1966,217.2311,5300.0
2014-03-20 13:00:00,251.9,252.04,251.85,251.9,11100.0,217.2829,217.4036,217.2397,217.2829,11100.0
2014-03-20 13:10:00,251.85,251.85,251.78,251.78,3200.0,217.2397,217.2397,217.1793,217.1793,3200.0
2014-03-20 13:20:00,251.74,251.79,251.64,251.64,15000.0,217.1448,217.188,217.0586,217.0586,15000.0
2014-03-20 13:30:00,251.61,251.69,251.57,251.58,5100.0,217.0327,217.1017,216.9982,217.0068,5100.0
2014-03-20 13:40:00,251.62,251.69,251.49,251.69,5300.0,217.0413,217.1017,216.9292,217.1017,5300.0
2014-03-20 13:50:00,251.7,251.75,251.6,251.72,7700.0,217.1103,217.1535,217.0241,217.1276,7700.0
2014-03-20 14:00:00,251.73,251.77,251.64,251.75,5600.0,217.1362,217.1707,217.0586,217.1535,5600.0
2014-03-20 14:10:00,251.75,251.84,251.74,251.83,5600.0,217.1535,217.2311,217.1448,217.2225,5600.0
2014-03-20 14:20:00,251.85,251.95,251.84,251.95,5000.0,217.2397,217.326,217.2311,217.326,5000.0
2014-03-20 14:30:00,251.96,251.96,251.87,251.87,3100.0,217.3346,217.3346,217.257,217.257,3100.0
2014-03-20 14:40:00,251.83,251.85,251.71,251.74,7000.0,217.2225,217.2397,217.119,217.1448,7000.0
2014-03-20 14:50:00,251.74,251.84,251.72,251.77,8500.0,217.1448,217.2311,217.1276,217.1707,8500.0
2014-03-20 15:00:00,251.76,251.76,251.53,251.62,5200.0,217.1621,217.1621,216.9637,217.0413,5200.0
2014-03-20 15:10:00,251.63,251.66,251.54,251.59,7400.0,217.05,217.0758,216.9723,217.0155,7400.0
2014-03-20 15:20:00,251.58,251.63,251.36,251.36,8800.0,217.0068,217.05,216.8171,216.8171,8800.0
2014-03-20 15:30:00,251.41,251.63,251.41,251.62,46400.0,216.8602,217.05,216.8602,217.0413,46400.0
2014-03-20 15:40:00,251.63,251.7,251.55,251.7,48200.0,217.05,217.1103,216.981,217.1103,48200.0
2014-03-20 15:50:00,251.66,251.85,251.54,251.75,69700.0,217.0758,217.2397,216.9723,217.1535,69700.0
2014-03-21 09:30:00,252.21,252.31,251.81,252.21,67400.0,218.145,218.2315,217.7991,218.145,67400.0
2014-03-21 09:40:00,252.19,252.32,251.94,252.03,38300.0,218.1277,218.2402,217.9115,217.9893,38300.0
2014-03-21 09:50:00,252.08,252.3,251.98,252.09,49800.0,218.0326,218.2229,217.9461,218.0412,49800.0
2014-03-21 10:00:00,252.15,252.22,251.82,251.82,40400.0,218.0931,218.1537,217.8077,217.8077,40400.0
2014-03-21 10:10:00,251.76,252.27,251.75,252.01,22200.0,217.7558,218.1969,217.7472,217.972,22200.0
2014-03-21 10:20:00,251.92,252.16,251.77,251.99,22400.0,217.8942,218.1018,217.7645,217.9547,22400.0
2014-03-21 10:30:00,251.91,252.26,251.75,252.19,92700.0,217.8856,218.1883,217.7472,218.1277,92700.0
2014-03-21 10:40:00,252.21,252.55,252.16,252.55,62100.0,218.145,218.4391,218.1018,218.4391,62100.0
2014-03-21 10:50:00,252.55,252.77,252.53,252.72,108300.0,218.4391,218.6294,218.4218,218.5862,108300.0
2014-03-21 11:00:00,252.71,253.06,252.71,252.84,225200.0,218.5775,218.8802,218.5775,218.6899,225200.0
2014-03-21 11:10:00,252.86,252.93,252.79,252.84,60200.0,218.7072,218.7678,218.6467,218.6899,60200.0
2014-03-21 11:20:00,252.87,253.24,252.87,253.15,91900.0,218.7159,219.0359,218.7159,218.9581,91900.0
2014-03-21 11:30:00,253.17,253.37,253.16,253.2,50200.0,218.9754,219.1484,218.9667,219.0013,50200.0
2014-03-21 11:40:00,253.14,253.27,253.13,253.15,40700.0,218.9494,219.0619,218.9408,218.9581,40700.0
2014-03-21 11:50:00,253.13,253.13,252.97,253.07,45600.0,218.9408,218.9408,218.8024,218.8889,45600.0
2014-03-21 12:00:00,253.05,253.08,252.96,253.06,6300.0,218.8716,218.8975,218.7937,218.8802,6300.0
2014-03-21 12:10:00,253.11,253.13,253.05,253.11,48600.0,218.9235,218.9408,218.8716,218.9235,48600.0
2014-03-21 12:20:00,253.07,253.12,252.95,252.97,26500.0,218.8889,218.9321,218.7851,218.8024,26500.0
2014-03-21 12:30:00,252.96,252.96,252.79,252.88,44700.0,218.7937,218.7937,218.6467,218.7245,44700.0
2014-03-21 12:40:00,252.9,253.0,252.83,252.83,21300.0,218.7418,218.8283,218.6813,218.6813,21300.0
2014-03-21 12:50:00,252.86,252.86,252.66,252.7,9000.0,218.7072,218.7072,218.5343,218.5689,9000.0
2014-03-21 13:00:00,252.65,252.7,252.57,252.62,8100.0,218.5256,218.5689,218.4564,218.4997,8100.0
2014-03-21 13:10:00,252.57,252.57,252.05,252.17,15400.0,218.4564,218.4564,218.0066,218.1104,15400.0
2014-03-21 13:20:00,252.14,252.15,251.66,251.67,23300.0,218.0845,218.0931,217.6693,217.678,23300.0
2014-03-21 13:30:00,251.68,251.86,251.6,251.84,13700.0,217.6866,217.8423,217.6174,217.825,13700.0
2014-03-21 13:40:00,251.85,251.85,251.37,251.41,10400.0,217.8337,217.8337,217.4185,217.4531,10400.0
2014-03-21 13:50:00,251.39,251.61,251.37,251.45,19300.0,217.4358,217.6261,217.4185,217.4877,19300.0
2014-03-21 14:00:00,251.45,251.71,251.39,251.71,65400.0,217.4877,217.7126,217.4358,217.7126,65400.0
2014-03-21 14:10:00,251.66,251.69,251.35,251.35,38400.0,217.6693,217.6953,217.4012,217.4012,38400.0
2014-03-21 14:20:00,251.33,251.42,250.91,250.94,32900.0,217.3839,217.4617,217.0206,217.0466,32900.0
2014-03-21 14:30:00,250.89,251.2,250.55,251.2,31600.0,217.0033,217.2715,216.7092,217.2715,31600.0
2014-03-21 14:40:00,251.27,251.36,251.13,251.24,18100.0,217.332,217.4098,217.2109,217.306,18100.0
2014-03-21 14:50:00,251.29,251.37,251.17,251.27,12900.0,217.3493,217.4185,217.2455,217.332,12900.0
2014-03-21 15:00:00,251.27,251.27,250.93,251.13,20700.0,217.332,217.332,217.0379,217.2109,20700.0
2014-03-21 15:10:00,251.24,251.34,250.9,251.01,52500.0,217.306,217.3925,217.012,217.1071,52500.0
2014-03-21 15:20:00,251.02,251.31,250.81,251.31,57400.0,217.1158,217.3666,216.9341,217.3666,57400.0
2014-03-21 15:30:00,251.26,251.26,250.79,250.83,33200.0,217.3233,217.3233,216.9168,216.9514,33200.0
2014-03-21 15:40:00,250.79,250.97,250.63,250.78,140300.0,216.9168,217.0725,216.7784,216.9082,140300.0
2014-03-21 15:50:00,250.79,250.87,250.65,250.7,261300.0,216.9168,216.986,216.7957,216.839,261300.0
2014-03-24 09:30:00,251.64,252.47,251.43,251.51,96500.0,217.652,218.3699,217.4704,217.5396,96500.0
2014-03-24 09:40:00,251.54,251.54,250.63,250.79,23600.0,217.5655,217.5655,216.7784,216.9168,23600.0
2014-03-24 09:50:00,250.79,251.12,250.61,250.63,31400.0,216.9168,217.2023,216.7611,216.7784,31400.0
2014-03-24 10:00:00,250.51,250.51,249.25,249.56,63600.0,216.6746,216.6746,215.5848,215.853,63600.0
2014-03-24 10:10:00,249.6,249.6,248.95,249.09,30100.0,215.8876,215.8876,215.3253,215.4464,30100.0
2014-03-24 10:20:00,249.05,249.18,248.79,248.8,73800.0,215.4118,215.5243,215.187,215.1956,73800.0
2014-03-24 10:30:00,248.79,248.81,247.98,248.4,47500.0,215.187,215.2043,214.4864,214.8496,47500.0
2014-03-24 10:40:00,248.37,248.76,248.35,248.4,56600.0,214.8237,215.161,214.8064,214.8496,56600.0
2014-03-24 10:50:00,248.33,248.64,248.15,248.46,24100.0,214.7891,215.0572,214.6334,214.9015,24100.0
2014-03-24 11:00:00,248.37,248.37,247.63,247.74,59800.0,214.8237,214.8237,214.1836,214.2788,59800.0
2014-03-24 11:10:00,247.64,247.86,247.38,247.78,72300.0,214.1923,214.3826,213.9674,214.3134,72300.0
2014-03-24 11:20:00,247.76,248.09,247.69,247.94,109300.0,214.2961,214.5815,214.2355,214.4518,109300.0
2014-03-24 11:30:00,247.91,248.05,247.67,247.98,46800.0,214.4258,214.5469,214.2182,214.4864,46800.0
2014-03-24 11:40:00,248.0,248.07,247.46,247.62,39500.0,214.5037,214.5642,214.0366,214.175,39500.0
2014-03-24 11:50:00,247.57,247.74,247.47,247.61,53500.0,214.1317,214.2788,214.0452,214.1663,53500.0
2014-03-24 12:00:00,247.61,247.92,247.57,247.88,30600.0,214.1663,214.4345,214.1317,214.3999,30600.0
2014-03-24 12:10:00,247.91,247.91,247.54,247.74,39400.0,214.4258,214.4258,214.1058,214.2788,39400.0
2014-03-24 12:20:00,247.8,247.98,247.59,247.63,20500.0,214.3307,214.4864,214.149,214.1836,20500.0
2014-03-24 12:30:00,247.68,247.84,247.53,247.61,18200.0,214.2269,214.3653,214.0971,214.1663,18200.0
2014-03-24 12:40:00,247.67,247.67,247.38,247.51,17800.0,214.2182,214.2182,213.9674,214.0798,17800.0
2014-03-24 12:50:00,247.51,247.72,247.44,247.7,13200.0,214.0798,214.2615,214.0193,214.2442,13200.0
2014-03-24 13:00:00,247.63,247.98,247.63,247.81,14800.0,214.1836,214.4864,214.1836,214.3393,14800.0
2014-03-24 13:10:00,247.85,247.96,247.78,247.85,34500.0,214.3739,214.4691,214.3134,214.3739,34500.0
2014-03-24 13:20:00,247.85,248.08,247.84,248.05,22400.0,214.3739,214.5729,214.3653,214.5469,22400.0
2014-03-24 13:30:00,248.1,248.42,248.1,248.25,16700.0,214.5902,214.8669,214.5902,214.7199,16700.0
2014-03-24 13:40:00,248.24,248.58,248.24,248.39,16700.0,214.7112,215.0053,214.7112,214.841,16700.0
2014-03-24 13:50:00,248.42,248.65,248.41,248.65,13500.0,214.8669,215.0659,214.8583,215.0659,13500.0
2014-03-24 14:00:00,248.63,248.86,248.53,248.56,11900.0,215.0486,215.2475,214.9621,214.988,11900.0
2014-03-24 14:10:00,248.54,248.61,248.25,248.32,18000.0,214.9707,215.0313,214.7199,214.7804,18000.0
2014-03-24 14:20:00,248.3,248.72,248.3,248.68,9800.0,214.7631,215.1264,214.7631,215.0918,9800.0
2014-03-24 14:30:00,248.68,248.8,248.46,248.5,17400.0,215.0918,215.1956,214.9015,214.9361,17400.0
2014-03-24 14:40:00,248.47,248.94,248.47,248.81,8300.0,214.9102,215.3167,214.9102,215.2043,8300.0
2014-03-24 14:50:00,248.84,248.89,248.6,248.64,14700.0,215.2302,215.2735,215.0226,215.0572,14700.0
2014-03-24 15:00:00,248.65,248.73,248.53,248.67,80300.0,215.0659,215.1351,214.9621,215.0832,80300.0
2014-03-24 15:10:00,248.58,248.6,248.34,248.47,71100.0,215.0053,215.0226,214.7977,214.9102,71100.0
2014-03-24 15:20:00,248.49,249.03,248.43,249.03,39300.0,214.9275,215.3945,214.8756,215.3945,39300.0
2014-03-24 15:30:00,249.04,249.39,249.04,249.2,23900.0,215.4032,215.7059,215.4032,215.5416,23900.0
2014-03-24 15:40:00,249.22,249.23,249.11,249.13,118600.0,215.5589,215.5675,215.4637,215.481,118600.0
2014-03-24 15:50:00,249.1,249.14,248.83,248.85,91700.0,215.4551,215.4897,215.2216,215.2389,91700.0
2014-03-25 09:30:00,250.02,251.14,250.02,250.13,169300.0,216.2508,217.2196,216.2508,216.346,169300.0
2014-03-25 09:40:00,250.19,250.64,250.03,250.55,27700.0,216.3979,216.7871,216.2595,216.7092,27700.0
2014-03-25 09:50:00,250.48,250.56,250.01,250.15,16000.0,216.6487,216.7179,216.2422,216.3633,16000.0
2014-03-25 10:00:00,250.27,250.84,249.93,250.83,56600.0,216.4671,216.9601,216.173,216.9514,56600.0
2014-03-25 10:10:00,250.9,251.18,250.64,250.64,48300.0,217.012,217.2542,216.7871,216.7871,48300.0
2014-03-25 10:20:00,250.61,250.61,250.06,250.34,14300.0,216.7611,216.7611,216.2854,216.5276,14300.0
2014-03-25 10:30:00,250.39,250.4,249.81,249.92,14200.0,216.5709,216.5795,216.0692,216.1643,14200.0
2014-03-25 10:40:00,249.95,250.19,249.43,249.45,11600.0,216.1903,216.3979,215.7405,215.7578,11600.0
2014-03-25 10:50:00,249.42,249.46,249.06,249.15,16900.0,215.7319,215.7665,215.4205,215.4983,16900.0
2014-03-25 11:00:00,249.14,249.56,249.06,249.5,8200.0,215.4897,215.853,215.4205,215.8011,8200.0
2014-03-25 11:10:00,249.41,249.61,249.17,249.58,10900.0,215.7232,215.8962,215.5156,215.8703,10900.0
2014-03-25 11:20:00,249.59,249.64,249.22,249.37,8600.0,215.8789,215.9222,215.5589,215.6886,8600.0
2014-03-25 11:30:00,249.33,249.42,248.76,249.07,13200.0,215.654,215.7319,215.161,215.4291,13200.0
2014-03-25 11:40:00,249.01,249.14,248.62,248.74,31600.0,215.3772,215.4897,215.0399,215.1437,31600.0
2014-03-25 11:50:00,248.74,248.77,248.26,248.7,73300.0,215.1437,215.1697,214.7285,215.1091,73300.0
2014-03-25 12:00:00,248.6,248.65,248.42,248.64,14400.0,215.0226,215.0659,214.8669,215.0572,14400.0
2014-03-25 12:10:00,248.65,248.87,248.54,248.54,7700.0,215.0659,215.2562,214.9707,214.9707,7700.0
2014-03-25 12:20:00,248.52,248.52,248.07,248.17,8700.0,214.9534,214.9534,214.5642,214.6507,8700.0
2014-03-25 12:30:00,248.17,248.67,248.16,248.64,14200.0,214.6507,215.0832,214.6421,215.0572,14200.0
2014-03-25 12:40:00,248.7,248.92,248.66,248.78,13800.0,215.1091,215.2994,215.0745,215.1783,13800.0
2014-03-25 12:50:00,248.83,248.98,248.77,248.82,12800.0,215.2216,215.3513,215.1697,215.2129,12800.0
2014-03-25 13:00:00,248.7,248.79,248.64,248.79,2100.0,215.1091,215.187,215.0572,215.187,2100.0
2014-03-25 13:10:00,248.83,248.83,248.69,248.81,4600.0,215.2216,215.2216,215.1005,215.2043,4600.0
2014-03-25 13:20:00,249.0,249.46,248.99,249.39,6100.0,215.3686,215.7665,215.3599,215.7059,6100.0
2014-03-25 13:30:00,249.48,249.48,249.15,249.31,5800.0,215.7838,215.7838,215.4983,215.6367,5800.0
2014-03-25 13:40:00,249.32,249.42,249.18,249.34,6400.0,215.6454,215.7319,215.5243,215.6627,6400.0
2014-03-25 13:50:00,249.31,249.31,249.05,249.18,9000.0,215.6367,215.6367,215.4118,215.5243,9000.0
2014-03-25 14:00:00,249.2,249.37,249.2,249.36,12300.0,215.5416,215.6886,215.5416,215.68,12300.0
2014-03-25 14:10:00,249.42,249.58,249.18,249.18,15700.0,215.7319,215.8703,215.5243,215.5243,15700.0
2014-03-25 14:20:00,249.16,249.37,249.05,249.09,12300.0,215.507,215.6886,215.4118,215.4464,12300.0
2014-03-25 14:30:00,249.1,249.24,249.02,249.24,5000.0,215.4551,215.5762,215.3859,215.5762,5000.0
2014-03-25 14:40:00,249.19,249.19,248.97,248.97,2500.0,215.5329,215.5329,215.3426,215.3426,2500.0
2014-03-25 14:50:00,248.99,249.09,248.91,249.01,5000.0,215.3599,215.4464,215.2908,215.3772,5000.0
2014-03-25 15:00:00,249.0,249.08,248.96,249.05,16900.0,215.3686,215.4378,215.334,215.4118,16900.0
2014-03-25 15:10:00,249.04,249.38,249.01,249.36,88400.0,215.4032,215.6973,215.3772,215.68,88400.0
2014-03-25 15:20:00,249.39,249.5,249.27,249.32,14000.0,215.7059,215.8011,215.6021,215.6454,14000.0
2014-03-25 15:30:00,249.33,249.47,249.22,249.42,21800.0,215.654,215.7751,215.5589,215.7319,21800.0
2014-03-25 15:40:00,249.42,249.56,249.26,249.31,45700.0,215.7319,215.853,215.5935,215.6367,45700.0
2014-03-25 15:50:00,249.27,249.42,249.17,249.42,151200.0,215.6021,215.7319,215.5156,215.7319,151200.0
2014-03-26 09:30:00,250.54,251.07,250.31,250.52,175900.0,216.7006,217.159,216.5017,216.6833,175900.0
2014-03-26 09:40:00,250.42,250.99,250.06,250.24,41900.0,216.5968,217.0898,216.2854,216.4411,41900.0
2014-03-26 09:50:00,250.32,250.32,249.65,249.69,12800.0,216.5103,216.5103,215.9308,215.9654,12800.0
2014-03-26 10:00:00,249.56,249.93,249.46,249.86,7900.0,215.853,216.173,215.7665,216.1124,7900.0
2014-03-26 10:10:00,249.74,250.15,249.65,249.75,12600.0,216.0086,216.3633,215.9308,216.0173,12600.0
2014-03-26 10:20:00,249.62,249.83,249.31,249.46,12200.0,215.9049,216.0865,215.6367,215.7665,12200.0
2014-03-26 10:30:00,249.44,249.48,249.16,249.39,8300.0,215.7492,215.7838,215.507,215.7059,8300.0
2014-03-26 10:40:00,249.39,249.41,248.89,248.95,9800.0,215.7059,215.7232,215.2735,215.3253,9800.0
2014-03-26 10:50:00,249.02,249.05,248.54,248.66,12000.0,215.3859,215.4118,214.9707,215.0745,12000.0
2014-03-26 11:00:00,248.62,249.0,248.55,248.94,6900.0,215.0399,215.3686,214.9794,215.3167,6900.0
2014-03-26 11:10:00,248.97,249.08,248.88,248.91,5600.0,215.3426,215.4378,215.2648,215.2908,5600.0
2014-03-26 11:20:00,248.86,249.35,248.8,249.25,6300.0,215.2475,215.6713,215.1956,215.5848,6300.0
2014-03-26 11:30:00,249.23,249.25,248.96,248.96,6000.0,215.5675,215.5848,215.334,215.334,6000.0
2014-03-26 11:40:00,248.9,248.97,248.39,248.46,6400.0,215.2821,215.3426,214.841,214.9015,6400.0
2014-03-26 11:50:00,248.51,248.75,248.42,248.62,53500.0,214.9448,215.1524,214.8669,215.0399,53500.0
2014-03-26 12:00:00,248.57,248.62,248.24,248.56,60500.0,214.9967,215.0399,214.7112,214.988,60500.0
2014-03-26 12:10:00,248.56,248.59,248.45,248.45,36200.0,214.988,215.014,214.8929,214.8929,36200.0
2014-03-26 12:20:00,248.42,248.5,248.3,248.43,9000.0,214.8669,214.9361,214.7631,214.8756,9000.0
2014-03-26 12:30:00,248.42,248.72,248.29,248.53,40400.0,214.8669,215.1264,214.7545,214.9621,40400.0
2014-03-26 12:40:00,248.55,248.65,248.47,248.49,19700.0,214.9794,215.0659,214.9102,214.9275,19700.0
2014-03-26 12:50:00,248.5,248.67,248.47,248.56,21800.0,214.9361,215.0832,214.9102,214.988,21800.0
2014-03-26 13:00:00,248.59,248.61,248.39,248.4,9700.0,215.014,215.0313,214.841,214.8496,9700.0
2014-03-26 13:10:00,248.44,248.44,248.34,248.4,13500.0,214.8842,214.8842,214.7977,214.8496,13500.0
2014-03-26 13:20:00,248.3,248.31,247.61,247.61,14700.0,214.7631,214.7718,214.1663,214.1663,14700.0
2014-03-26 13:30:00,247.37,247.68,247.34,247.5,5700.0,213.9588,214.2269,213.9328,214.0712,5700.0
2014-03-26 13:40:00,247.49,247.56,246.87,247.01,41300.0,214.0625,214.1231,213.5263,213.6474,41300.0
2014-03-26 13:50:00,246.94,247.3,246.72,247.14,116500.0,213.5868,213.8982,213.3965,213.7598,116500.0
2014-03-26 14:00:00,247.17,247.31,246.84,247.31,37100.0,213.7858,213.9069,213.5003,213.9069,37100.0
2014-03-26 14:10:00,247.32,247.32,246.7,246.8,26300.0,213.9155,213.9155,213.3792,213.4657,26300.0
2014-03-26 14:20:00,246.78,247.25,246.75,247.25,34000.0,213.4484,213.855,213.4225,213.855,34000.0
2014-03-26 14:30:00,247.2,247.2,246.89,246.89,20800.0,213.8117,213.8117,213.5436,213.5436,20800.0
2014-03-26 14:40:00,246.96,247.38,246.96,247.28,38400.0,213.6041,213.9674,213.6041,213.8809,38400.0
2014-03-26 14:50:00,247.32,247.7,247.29,247.67,29200.0,213.9155,214.2442,213.8896,214.2182,29200.0
2014-03-26 15:00:00,247.71,247.79,247.44,247.51,22200.0,214.2528,214.322,214.0193,214.0798,22200.0
2014-03-26 15:10:00,247.52,247.52,247.12,247.19,25500.0,214.0885,214.0885,213.7425,213.8031,25500.0
2014-03-26 15:20:00,247.25,247.25,246.93,246.98,28900.0,213.855,213.855,213.5782,213.6214,28900.0
2014-03-26 15:30:00,246.97,247.17,246.91,246.92,99500.0,213.6128,213.7858,213.5609,213.5695,99500.0
2014-03-26 15:40:00,246.94,246.99,246.52,246.55,48900.0,213.5868,213.6301,213.2236,213.2495,48900.0
2014-03-26 15:50:00,246.53,246.54,246.13,246.19,182500.0,213.2322,213.2409,212.8862,212.9381,182500.0
2014-03-27 09:30:00,246.31,246.4,245.44,245.49,88400.0,213.0419,213.1198,212.2894,212.3327,88400.0
2014-03-27 09:40:00,245.56,245.56,244.89,245.24,89400.0,212.3932,212.3932,211.8137,212.1164,89400.0
2014-03-27 09:50:00,245.19,245.98,245.07,245.84,22100.0,212.0732,212.7565,211.9694,212.6354,22100.0
2014-03-27 10:00:00,245.57,246.78,245.47,246.75,45400.0,212.4019,213.4484,212.3154,213.4225,45400.0
2014-03-27 10:10:00,246.73,246.77,246.25,246.59,33800.0,213.4052,213.4398,212.99,213.2841,33800.0
2014-03-27 10:20:00,246.65,246.95,246.53,246.74,43800.0,213.336,213.5955,213.2322,213.4138,43800.0
2014-03-27 10:30:00,246.75,246.87,246.49,246.54,18000.0,213.4225,213.5263,213.1976,213.2409,18000.0
2014-03-27 10:40:00,246.57,246.6,246.24,246.46,13700.0,213.2668,213.2928,212.9814,213.1717,13700.0
2014-03-27 10:50:00,246.43,246.47,245.96,246.1,26800.0,213.1457,213.1803,212.7392,212.8603,26800.0
2014-03-27 11:00:00,246.1,246.21,245.53,245.63,29100.0,212.8603,212.9554,212.3673,212.4538,29100.0
2014-03-27 11:10:00,245.6,245.8,245.44,245.8,25700.0,212.4278,212.6008,212.2894,212.6008,25700.0
2014-03-27 11:20:00,245.75,245.94,245.54,245.54,28500.0,212.5576,212.7219,212.3759,212.3759,28500.0
2014-03-27 11:30:00,245.48,245.49,244.95,245.07,98200.0,212.324,212.3327,211.8656,211.9694,98200.0
2014-03-27 11:40:00,245.05,245.06,244.73,244.84,24300.0,211.9521,211.9608,211.6753,211.7705,24300.0
2014-03-27 11:50:00,244.8,245.32,244.68,245.18,16900.0,211.7359,212.1856,211.6321,212.0645,16900.0
2014-03-27 12:00:00,245.26,245.26,244.78,244.85,21200.0,212.1337,212.1337,211.7186,211.7791,21200.0
2014-03-27 12:10:00,244.8,245.52,244.79,245.32,24100.0,211.7359,212.3586,211.7272,212.1856,24100.0
2014-03-27 12:20:00,245.26,245.62,245.23,245.61,11000.0,212.1337,212.4451,212.1078,212.4365,11000.0
2014-03-27 12:30:00,245.62,245.83,245.36,245.5,25700.0,212.4451,212.6268,212.2202,212.3413,25700.0
2014-03-27 12:40:00,245.5,245.65,245.29,245.46,16500.0,212.3413,212.4711,212.1597,212.3067,16500.0
2014-03-27 12:50:00,245.42,245.54,245.22,245.51,9500.0,212.2721,212.3759,212.0991,212.35,9500.0
2014-03-27 13:00:00,245.51,245.95,245.49,245.83,57600.0,212.35,212.7305,212.3327,212.6268,57600.0
2014-03-27 13:10:00,245.83,245.83,245.5,245.61,19800.0,212.6268,212.6268,212.3413,212.4365,19800.0
2014-03-27 13:20:00,245.63,245.8,245.54,245.54,8200.0,212.4538,212.6008,212.3759,212.3759,8200.0
2014-03-27 13:30:00,245.64,245.71,245.28,245.29,11200.0,212.4624,212.523,212.151,212.1597,11200.0
2014-03-27 13:40:00,245.37,245.61,245.25,245.3,17900.0,212.2289,212.4365,212.1251,212.1683,17900.0
2014-03-27 13:50:00,245.27,245.47,245.21,245.45,20900.0,212.1424,212.3154,212.0905,212.2981,20900.0
2014-03-27 14:00:00,245.39,245.43,245.01,245.22,18200.0,212.2462,212.2808,211.9175,212.0991,18200.0
2014-03-27 14:10:00,245.23,245.4,245.09,245.09,14900.0,212.1078,212.2548,211.9867,211.9867,14900.0
2014-03-27 14:20:00,245.14,245.62,245.14,245.53,19300.0,212.0299,212.4451,212.0299,212.3673,19300.0
2014-03-27 14:30:00,245.58,245.63,245.04,245.15,14600.0,212.4105,212.4538,211.9435,212.0386,14600.0
2014-03-27 14:40:00,245.22,245.44,245.21,245.44,8400.0,212.0991,212.2894,212.0905,212.2894,8400.0
2014-03-27 14:50:00,245.43,245.43,245.17,245.3,12700.0,212.2808,212.2808,212.0559,212.1683,12700.0
2014-03-27 15:00:00,245.27,245.31,245.01,245.14,18500.0,212.1424,212.177,211.9175,212.0299,18500.0
2014-03-27 15:10:00,245.19,245.41,245.03,245.03,22200.0,212.0732,212.2635,211.9348,211.9348,22200.0
2014-03-27 15:20:00,245.15,245.47,245.13,245.47,32000.0,212.0386,212.3154,212.0213,212.3154,32000.0
2014-03-27 15:30:00,245.41,245.63,245.34,245.63,31300.0,212.2635,212.4538,212.2029,212.4538,31300.0
2014-03-27 15:40:00,245.66,245.68,245.35,245.41,42800.0,212.4797,212.497,212.2116,212.2635,42800.0
2014-03-27 15:50:00,245.42,245.68,245.42,245.56,89200.0,212.2721,212.497,212.2721,212.3932,89200.0
2014-03-28 09:30:00,246.43,247.14,245.84,247.06,104300.0,213.1457,213.7598,212.6354,213.6906,104300.0
2014-03-28 09:40:00,247.06,247.36,246.95,247.18,58700.0,213.6906,213.9501,213.5955,213.7944,58700.0
2014-03-28 09:50:00,247.21,247.48,247.0,247.39,56300.0,213.8204,214.0539,213.6387,213.9761,56300.0
2014-03-28 10:00:00,247.44,248.09,247.44,247.99,39900.0,214.0193,214.5815,214.0193,214.495,39900.0
2014-03-28 10:10:00,248.02,248.35,247.87,247.89,45800.0,214.521,214.8064,214.3912,214.4085,45800.0
2014-03-28 10:20:00,247.83,248.0,247.67,247.83,23000.0,214.3566,214.5037,214.2182,214.3566,23000.0
2014-03-28 10:30:00,247.85,248.19,247.79,248.11,19700.0,214.3739,214.668,214.322,214.5988,19700.0
2014-03-28 10:40:00,248.11,248.38,248.09,248.36,20300.0,214.5988,214.8323,214.5815,214.815,20300.0
2014-03-28 10:50:00,248.35,248.76,248.33,248.58,20100.0,214.8064,215.161,214.7891,215.0053,20100.0
2014-03-28 11:00:00,248.62,248.73,248.56,248.59,14100.0,215.0399,215.1351,214.988,215.014,14100.0
2014-03-28 11:10:00,248.57,248.57,248.37,248.47,6900.0,214.9967,214.9967,214.8237,214.9102,6900.0
2014-03-28 11:20:00,248.58,248.61,248.34,248.34,9200.0,215.0053,215.0313,214.7977,214.7977,9200.0
2014-03-28 11:30:00,248.36,248.41,248.14,248.17,8700.0,214.815,214.8583,214.6248,214.6507,8700.0
2014-03-28 11:40:00,248.14,248.27,247.96,247.96,12000.0,214.6248,214.7372,214.4691,214.4691,12000.0
2014-03-28 11:50:00,248.05,248.23,248.05,248.22,7400.0,214.5469,214.7026,214.5469,214.6939,7400.0
2014-03-28 12:00:00,248.22,248.32,248.04,248.3,6200.0,214.6939,214.7804,214.5383,214.7631,6200.0
2014-03-28 12:10:00,248.31,248.31,248.13,248.22,11400.0,214.7718,214.7718,214.6161,214.6939,11400.0
2014-03-28 12:20:00,248.16,248.27,247.9,247.97,9100.0,214.6421,214.7372,214.4172,214.4777,9100.0
2014-03-28 12:30:00,247.95,248.18,247.93,248.05,15600.0,214.4604,214.6593,214.4431,214.5469,15600.0
2014-03-28 12:40:00,248.1,248.18,248.08,248.11,10900.0,214.5902,214.6593,214.5729,214.5988,10900.0
2014-03-28 12:50:00,248.07,248.07,247.87,247.91,6000.0,214.5642,214.5642,214.3912,214.4258,6000.0
2014-03-28 13:00:00,247.97,247.97,247.75,247.77,15800.0,214.4777,214.4777,214.2874,214.3047,15800.0
2014-03-28 13:10:00,247.75,247.75,247.38,247.46,14300.0,214.2874,214.2874,213.9674,214.0366,14300.0
2014-03-28 13:20:00,247.44,247.72,247.37,247.72,15700.0,214.0193,214.2615,213.9588,214.2615,15700.0
2014-03-28 13:30:00,247.73,247.78,247.54,247.75,9300.0,214.2701,214.3134,214.1058,214.2874,9300.0
2014-03-28 13:40:00,247.77,247.84,247.66,247.68,10300.0,214.3047,214.3653,214.2096,214.2269,10300.0
2014-03-28 13:50:00,247.7,247.77,247.44,247.6,10300.0,214.2442,214.3047,214.0193,214.1577,10300.0
2014-03-28 14:00:00,247.55,247.58,247.02,247.02,23000.0,214.1144,214.1404,213.656,213.656,23000.0
2014-03-28 14:10:00,247.05,247.05,246.55,246.56,21900.0,213.682,213.682,213.2495,213.2582,21900.0
2014-03-28 14:20:00,246.56,247.05,246.56,247.02,6900.0,213.2582,213.682,213.2582,213.656,6900.0
2014-03-28 14:30:00,247.04,247.07,246.86,246.87,13700.0,213.6733,213.6993,213.5176,213.5263,13700.0
2014-03-28 14:40:00,246.92,247.0,246.61,246.94,46100.0,213.5695,213.6387,213.3014,213.5868,46100.0
2014-03-28 14:50:00,246.99,247.17,246.99,247.11,16700.0,213.6301,213.7858,213.6301,213.7339,16700.0
2014-03-28 15:00:00,247.06,247.18,246.87,246.96,14300.0,213.6906,213.7944,213.5263,213.6041,14300.0
2014-03-28 15:10:00,246.92,247.03,246.7,247.03,19500.0,213.5695,213.6647,213.3792,213.6647,19500.0
2014-03-28 15:20:00,246.99,247.13,246.88,246.96,16000.0,213.6301,213.7512,213.5349,213.6041,16000.0
2014-03-28 15:30:00,246.94,247.13,246.93,246.94,32800.0,213.5868,213.7512,213.5782,213.5868,32800.0
2014-03-28 15:40:00,246.93,247.01,246.72,246.75,46000.0,213.5782,213.6474,213.3965,213.4225,46000.0
2014-03-28 15:50:00,246.81,246.99,246.7,246.82,102400.0,213.4744,213.6301,213.3792,213.483,102400.0
2014-03-31 09:30:00,248.73,248.82,247.99,248.59,96300.0,215.1351,215.2129,214.495,215.014,96300.0
2014-03-31 09:40:00,248.58,248.6,247.59,247.76,66600.0,215.0053,215.0226,214.149,214.2961,66600.0
2014-03-31 09:50:00,247.77,248.69,247.73,248.55,85300.0,214.3047,215.1005,214.2701,214.9794,85300.0
2014-03-31 10:00:00,248.56,248.94,248.39,248.4,22400.0,214.988,215.3167,214.841,214.8496,22400.0
2014-03-31 10:10:00,248.61,248.9,248.42,248.55,37300.0,215.0313,215.2821,214.8669,214.9794,37300.0
2014-03-31 10:20:00,248.55,249.03,248.44,248.99,18900.0,214.9794,215.3945,214.8842,215.3599,18900.0
2014-03-31 10:30:00,249.03,249.31,249.03,249.07,37800.0,215.3945,215.6367,215.3945,215.4291,37800.0
2014-03-31 10:40:00,249.09,249.6,249.09,249.46,34800.0,215.4464,215.8876,215.4464,215.7665,34800.0
2014-03-31 10:50:00,249.44,249.57,249.26,249.38,32700.0,215.7492,215.8616,215.5935,215.6973,32700.0
2014-03-31 11:00:00,249.42,249.44,249.21,249.43,31800.0,215.7319,215.7492,215.5502,215.7405,31800.0
2014-03-31 11:10:00,249.42,249.47,249.33,249.43,30600.0,215.7319,215.7751,215.654,215.7405,30600.0
2014-03-31 11:20:00,249.41,249.43,248.95,249.21,49300.0,215.7232,215.7405,215.3253,215.5502,49300.0
2014-03-31 11:30:00,249.18,249.22,248.92,248.97,31800.0,215.5243,215.5589,215.2994,215.3426,31800.0
2014-03-31 11:40:00,248.96,249.39,248.94,249.36,32700.0,215.334,215.7059,215.3167,215.68,32700.0
2014-03-31 11:50:00,249.35,249.58,249.35,249.47,20400.0,215.6713,215.8703,215.6713,215.7751,20400.0
2014-03-31 12:00:00,249.48,250.12,249.48,250.1,41000.0,215.7838,216.3373,215.7838,216.32,41000.0
2014-03-31 12:10:00,250.09,250.28,249.97,250.28,27700.0,216.3114,216.4757,216.2076,216.4757,27700.0
2014-03-31 12:20:00,250.28,250.45,250.23,250.27,33100.0,216.4757,216.6228,216.4325,216.4671,33100.0
2014-03-31 12:30:00,250.3,250.42,250.23,250.23,19600.0,216.493,216.5968,216.4325,216.4325,19600.0
2014-03-31 12:40:00,250.26,250.53,250.2,250.53,31000.0,216.4584,216.6919,216.4065,216.6919,31000.0
2014-03-31 12:50:00,250.53,250.58,250.45,250.57,30000.0,216.6919,216.7352,216.6228,216.7265,30000.0
2014-03-31 13:00:00,250.57,250.59,250.39,250.49,37200.0,216.7265,216.7438,216.5709,216.6573,37200.0
2014-03-31 13:10:00,250.5,250.56,250.35,250.5,72000.0,216.666,216.7179,216.5363,216.666,72000.0
2014-03-31 13:20:00,250.53,250.66,250.37,250.61,18400.0,216.6919,216.8044,216.5536,216.7611,18400.0
2014-03-31 13:30:00,250.63,250.7,250.44,250.5,13600.0,216.7784,216.839,216.6141,216.666,13600.0
2014-03-31 13:40:00,250.5,250.68,250.46,250.52,18200.0,216.666,216.8217,216.6314,216.6833,18200.0
2014-03-31 13:50:00,250.52,250.52,250.13,250.34,18400.0,216.6833,216.6833,216.346,216.5276,18400.0
2014-03-31 14:00:00,250.34,250.6,250.29,250.57,21200.0,216.5276,216.7525,216.4844,216.7265,21200.0
2014-03-31 14:10:00,250.57,250.69,250.45,250.49,49800.0,216.7265,216.8303,216.6228,216.6573,49800.0
2014-03-31 14:20:00,250.52,250.52,250.33,250.47,37500.0,216.6833,216.6833,216.519,216.64,37500.0
2014-03-31 14:30:00,250.49,250.6,250.4,250.6,27000.0,216.6573,216.7525,216.5795,216.7525,27000.0
2014-03-31 14:40:00,250.61,250.66,250.53,250.62,14500.0,216.7611,216.8044,216.6919,216.7698,14500.0
2014-03-31 14:50:00,250.64,250.75,250.6,250.71,16100.0,216.7871,216.8822,216.7525,216.8476,16100.0
2014-03-31 15:00:00,250.69,250.69,250.45,250.56,18800.0,216.8303,216.8303,216.6228,216.7179,18800.0
2014-03-31 15:10:00,250.56,250.68,250.48,250.58,27200.0,216.7179,216.8217,216.6487,216.7352,27200.0
2014-03-31 15:20:00,250.61,250.84,250.58,250.78,18800.0,216.7611,216.9601,216.7352,216.9082,18800.0
2014-03-31 15:30:00,250.76,250.93,250.72,250.91,41300.0,216.8909,217.0379,216.8563,217.0206,41300.0
2014-03-31 15:40:00,250.86,250.9,250.57,250.57,105300.0,216.9774,217.012,216.7265,216.7265,105300.0
2014-03-31 15:50:00,250.57,250.78,250.54,250.54,166400.0,216.7265,216.9082,216.7006,216.7006,166400.0
2014-04-01 09:30:00,251.2,251.49,250.93,251.36,83700.0,217.2715,217.5223,217.0379,217.4098,83700.0
2014-04-01 09:40:00,251.37,251.67,251.29,251.65,40200.0,217.4185,217.678,217.3493,217.6607,40200.0
2014-04-01 09:50:00,251.68,251.73,251.23,251.45,60300.0,217.6866,217.7299,217.2974,217.4877,60300.0
2014-04-01 10:00:00,251.46,252.07,251.46,251.94,77100.0,217.4963,218.0239,217.4963,217.9115,77100.0
2014-04-01 10:10:00,252.04,252.17,251.69,251.89,102500.0,217.998,218.1104,217.6953,217.8683,102500.0
2014-04-01 10:20:00,251.83,251.93,251.65,251.8,119500.0,217.8164,217.9029,217.6607,217.7904,119500.0
2014-04-01 10:30:00,251.85,251.96,251.72,251.85,59600.0,217.8337,217.9288,217.7212,217.8337,59600.0
2014-04-01 10:40:00,251.85,251.94,251.57,251.57,14500.0,217.8337,217.9115,217.5915,217.5915,14500.0
2014-04-01 10:50:00,251.56,251.63,251.38,251.52,13300.0,217.5828,217.6434,217.4271,217.5482,13300.0
2014-04-01 11:00:00,251.49,251.58,251.34,251.51,14700.0,217.5223,217.6001,217.3925,217.5396,14700.0
2014-04-01 11:10:00,251.53,251.7,251.4,251.55,36900.0,217.5569,217.7039,217.4444,217.5742,36900.0
2014-04-01 11:20:00,251.5,251.62,251.38,251.57,53800.0,217.5309,217.6347,217.4271,217.5915,53800.0
2014-04-01 11:30:00,251.58,251.74,251.46,251.61,25700.0,217.6001,217.7385,217.4963,217.6261,25700.0
2014-04-01 11:40:00,251.64,251.64,251.5,251.51,46900.0,217.652,217.652,217.5309,217.5396,46900.0
2014-04-01 11:50:00,251.45,251.58,251.25,251.28,14400.0,217.4877,217.6001,217.3147,217.3406,14400.0
2014-04-01 12:00:00,251.26,251.29,251.1,251.25,55200.0,217.3233,217.3493,217.185,217.3147,55200.0
2014-04-01 12:10:00,251.22,251.22,251.13,251.2,52400.0,217.2887,217.2887,217.2109,217.2715,52400.0
2014-04-01 12:20:00,251.36,251.42,251.27,251.34,11200.0,217.4098,217.4617,217.332,217.3925,11200.0
2014-04-01 12:30:00,251.38,251.48,251.3,251.45,24900.0,217.4271,217.5136,217.3579,217.4877,24900.0
2014-04-01 12:40:00,251.5,251.62,251.43,251.62,32200.0,217.5309,217.6347,217.4704,217.6347,32200.0
2014-04-01 12:50:00,251.58,251.61,251.44,251.51,16400.0,217.6001,217.6261,217.479,217.5396,16400.0
2014-04-01 13:00:00,251.51,251.52,251.24,251.27,12300.0,217.5396,217.5482,217.306,217.332,12300.0
2014-04-01 13:10:00,251.33,251.43,251.3,251.33,10300.0,217.3839,217.4704,217.3579,217.3839,10300.0
2014-04-01 13:20:00,251.32,251.41,251.19,251.41,48300.0,217.3752,217.4531,217.2628,217.4531,48300.0
2014-04-01 13:30:00,251.39,251.4,251.26,251.38,15200.0,217.4358,217.4444,217.3233,217.4271,15200.0
2014-04-01 13:40:00,251.39,251.55,251.39,251.49,10900.0,217.4358,217.5742,217.4358,217.5223,10900.0
2014-04-01 13:50:00,251.45,251.64,251.43,251.64,14300.0,217.4877,217.652,217.4704,217.652,14300.0
2014-04-01 14:00:00,251.62,251.88,251.61,251.88,19200.0,217.6347,217.8596,217.6261,217.8596,19200.0
2014-04-01 14:10:00,251.88,251.97,251.81,251.86,15000.0,217.8596,217.9375,217.7991,217.8423,15000.0
2014-04-01 14:20:00,251.86,251.99,251.83,251.93,13800.0,217.8423,217.9547,217.8164,217.9029,13800.0
2014-04-01 14:30:00,251.95,251.96,251.85,251.95,19600.0,217.9202,217.9288,217.8337,217.9202,19600.0
2014-04-01 14:40:00,251.94,252.13,251.94,252.05,30400.0,217.9115,218.0758,217.9115,218.0066,30400.0
2014-04-01 14:50:00,252.03,252.21,251.97,252.16,28800.0,217.9893,218.145,217.9375,218.1018,28800.0
2014-04-01 15:00:00,252.15,252.21,252.03,252.1,15500.0,218.0931,218.145,217.9893,218.0499,15500.0
2014-04-01 15:10:00,252.08,252.24,252.05,252.24,13400.0,218.0326,218.171,218.0066,218.171,13400.0
2014-04-01 15:20:00,252.21,252.44,252.2,252.41,20900.0,218.145,218.344,218.1364,218.318,20900.0
2014-04-01 15:30:00,252.44,252.45,252.24,252.32,101200.0,218.344,218.3526,218.171,218.2402,101200.0
2014-04-01 15:40:00,252.3,252.69,252.27,252.64,50900.0,218.2229,218.5602,218.1969,218.517,50900.0
2014-04-01 15:50:00,252.65,252.85,252.51,252.85,207900.0,218.5256,218.6986,218.4045,218.6986,207900.0
2014-04-02 09:30:00,253.2,253.58,252.5,252.88,156200.0,219.0013,219.33,218.3959,218.7245,156200.0
2014-04-02 09:40:00,252.88,253.13,252.72,252.97,94100.0,218.7245,218.9408,218.5862,218.8024,94100.0
2014-04-02 09:50:00,252.94,253.26,252.77,252.77,66200.0,218.7764,219.0532,218.6294,218.6294,66200.0
2014-04-02 10:00:00,252.78,253.34,252.78,253.25,350300.0,218.638,219.1224,218.638,219.0446,350300.0
2014-04-02 10:10:00,253.31,253.32,252.93,253.09,158300.0,219.0965,219.1051,218.7678,218.9062,158300.0
2014-04-02 10:20:00,253.05,253.39,253.05,253.35,37800.0,218.8716,219.1657,218.8716,219.1311,37800.0
2014-04-02 10:30:00,253.37,253.53,253.33,253.41,54800.0,219.1484,219.2867,219.1138,219.183,54800.0
2014-04-02 10:40:00,253.39,253.61,253.39,253.43,48100.0,219.1657,219.3559,219.1657,219.2003,48100.0
2014-04-02 10:50:00,253.43,253.71,253.43,253.7,15900.0,219.2003,219.4424,219.2003,219.4338,15900.0
2014-04-02 11:00:00,253.67,253.8,253.49,253.53,20300.0,219.4078,219.5203,219.2521,219.2867,20300.0
2014-04-02 11:10:00,253.57,253.61,253.02,253.29,11100.0,219.3213,219.3559,218.8456,219.0792,11100.0
2014-04-02 11:20:00,253.29,253.55,253.25,253.39,21600.0,219.0792,219.304,219.0446,219.1657,21600.0
2014-04-02 11:30:00,253.36,253.38,253.02,253.12,18900.0,219.1397,219.157,218.8456,218.9321,18900.0
2014-04-02 11:40:00,253.11,253.29,253.03,253.16,15900.0,218.9235,219.0792,218.8543,218.9667,15900.0
2014-04-02 11:50:00,253.16,253.51,253.16,253.45,10100.0,218.9667,219.2694,218.9667,219.2176,10100.0
2014-04-02 12:00:00,253.48,253.53,253.27,253.38,43000.0,219.2435,219.2867,219.0619,219.157,43000.0
2014-04-02 12:10:00,253.29,253.59,253.29,253.4,16400.0,219.0792,219.3386,219.0792,219.1743,16400.0
2014-04-02 12:20:00,253.4,253.61,253.38,253.43,10500.0,219.1743,219.3559,219.157,219.2003,10500.0
2014-04-02 12:30:00,253.46,253.52,253.36,253.44,20400.0,219.2262,219.2781,219.1397,219.2089,20400.0
2014-04-02 12:40:00,253.47,253.5,253.42,253.46,16100.0,219.2349,219.2608,219.1916,219.2262,16100.0
2014-04-02 12:50:00,253.45,253.53,253.4,253.47,16600.0,219.2176,219.2867,219.1743,219.2349,16600.0
2014-04-02 13:00:00,253.5,253.52,253.38,253.39,8400.0,219.2608,219.2781,219.157,219.1657,8400.0
2014-04-02 13:10:00,253.35,253.45,253.31,253.37,22400.0,219.1311,219.2176,219.0965,219.1484,22400.0
2014-04-02 13:20:00,253.36,253.36,253.09,253.28,8200.0,219.1397,219.1397,218.9062,219.0705,8200.0
2014-04-02 13:30:00,253.23,253.29,253.03,253.06,4800.0,219.0273,219.0792,218.8543,218.8802,4800.0
2014-04-02 13:40:00,253.0,253.15,252.93,253.0,15400.0,218.8283,218.9581,218.7678,218.8283,15400.0
2014-04-02 13:50:00,253.0,253.18,253.0,253.18,5700.0,218.8283,218.984,218.8283,218.984,5700.0
2014-04-02 14:00:00,253.18,253.33,253.14,253.2,21000.0,218.984,219.1138,218.9494,219.0013,21000.0
2014-04-02 14:10:00,253.21,253.37,253.18,253.24,10000.0,219.01,219.1484,218.984,219.0359,10000.0
2014-04-02 14:20:00,253.28,253.31,253.11,253.16,25900.0,219.0705,219.0965,218.9235,218.9667,25900.0
2014-04-02 14:30:00,253.13,253.27,253.05,253.11,16500.0,218.9408,219.0619,218.8716,218.9235,16500.0
2014-04-02 14:40:00,253.12,253.19,253.1,253.12,6100.0,218.9321,218.9927,218.9148,218.9321,6100.0
2014-04-02 14:50:00,253.12,253.3,253.09,253.3,27400.0,218.9321,219.0878,218.9062,219.0878,27400.0
2014-04-02 15:00:00,253.3,253.32,253.2,253.25,61700.0,219.0878,219.1051,219.0013,219.0446,61700.0
2014-04-02 15:10:00,253.24,253.49,253.24,253.42,34500.0,219.0359,219.2521,219.0359,219.1916,34500.0
2014-04-02 15:20:00,253.42,253.8,253.25,253.8,38500.0,219.1916,219.5203,219.0446,219.5203,38500.0
2014-04-02 15:30:00,253.77,253.83,253.62,253.79,158000.0,219.4943,219.5462,219.3646,219.5116,158000.0
2014-04-02 15:40:00,253.75,253.82,253.62,253.72,30300.0,219.477,219.5376,219.3646,219.4511,30300.0
2014-04-02 15:50:00,253.68,253.68,253.48,253.58,119200.0,219.4165,219.4165,219.2435,219.33,119200.0
2014-04-03 09:30:00,253.89,254.2,253.39,253.55,46200.0,219.5981,219.8663,219.1657,219.304,46200.0
2014-04-03 09:40:00,253.49,253.97,253.49,253.65,13800.0,219.2521,219.6673,219.2521,219.3905,13800.0
2014-04-03 09:50:00,253.64,253.99,253.5,253.89,7600.0,219.3819,219.6846,219.2608,219.5981,7600.0
2014-04-03 10:00:00,253.85,254.1,253.66,253.84,15800.0,219.5635,219.7798,219.3992,219.5549,15800.0
2014-04-03 10:10:00,253.61,253.82,253.61,253.76,14400.0,219.3559,219.5376,219.3559,219.4857,14400.0
2014-04-03 10:20:00,253.77,253.8,253.22,253.28,18700.0,219.4943,219.5203,219.0186,219.0705,18700.0
2014-04-03 10:30:00,253.24,253.28,252.72,252.72,21600.0,219.0359,219.0705,218.5862,218.5862,21600.0
2014-04-03 10:40:00,252.68,252.92,252.64,252.75,24500.0,218.5516,218.7591,218.517,218.6121,24500.0
2014-04-03 10:50:00,252.77,252.91,252.55,252.91,13000.0,218.6294,218.7505,218.4391,218.7505,13000.0
2014-04-03 11:00:00,252.92,252.94,252.74,252.84,14000.0,218.7591,218.7764,218.6034,218.6899,14000.0
2014-04-03 11:10:00,252.89,253.0,252.66,252.75,13500.0,218.7332,218.8283,218.5343,218.6121,13500.0
2014-04-03 11:20:00,252.74,252.76,252.46,252.47,46200.0,218.6034,218.6207,218.3613,218.3699,46200.0
2014-04-03 11:30:00,252.51,252.61,252.24,252.58,26800.0,218.4045,218.491,218.171,218.4651,26800.0
2014-04-03 11:40:00,252.63,252.64,252.28,252.41,20700.0,218.5083,218.517,218.2056,218.318,20700.0
2014-04-03 11:50:00,252.39,252.58,252.34,252.45,15400.0,218.3007,218.4651,218.2575,218.3526,15400.0
2014-04-03 12:00:00,252.46,252.89,252.45,252.79,14600.0,218.3613,218.7332,218.3526,218.6467,14600.0
2014-04-03 12:10:00,252.84,252.87,252.49,252.55,13300.0,218.6899,218.7159,218.3872,218.4391,13300.0
2014-04-03 12:20:00,252.53,252.69,252.52,252.69,17300.0,218.4218,218.5602,218.4132,218.5602,17300.0
2014-04-03 12:30:00,252.72,252.72,252.1,252.13,27900.0,218.5862,218.5862,218.0499,218.0758,27900.0
2014-04-03 12:40:00,252.13,252.37,252.08,252.16,18100.0,218.0758,218.2834,218.0326,218.1018,18100.0
2014-04-03 12:50:00,252.18,252.47,252.18,252.32,13400.0,218.1191,218.3699,218.1191,218.2402,13400.0
2014-04-03 13:00:00,252.3,252.51,252.27,252.36,15200.0,218.2229,218.4045,218.1969,218.2748,15200.0
2014-04-03 13:10:00,252.36,252.51,252.23,252.5,11200.0,218.2748,218.4045,218.1623,218.3959,11200.0
2014-04-03 13:20:00,252.46,252.7,252.45,252.68,15200.0,218.3613,218.5689,218.3526,218.5516,15200.0
2014-04-03 13:30:00,252.65,252.67,252.45,252.53,17300.0,218.5256,218.5429,218.3526,218.4218,17300.0
2014-04-03 13:40:00,252.59,252.77,252.58,252.64,10900.0,218.4737,218.6294,218.4651,218.517,10900.0
2014-04-03 13:50:00,252.63,252.65,252.36,252.42,22500.0,218.5083,218.5256,218.2748,218.3267,22500.0
2014-04-03 14:00:00,252.43,252.48,252.31,252.47,14500.0,218.3353,218.3786,218.2315,218.3699,14500.0
2014-04-03 14:10:00,252.47,252.56,252.34,252.39,21100.0,218.3699,218.4478,218.2575,218.3007,21100.0
2014-04-03 14:20:00,252.36,252.41,252.18,252.19,30800.0,218.2748,218.318,218.1191,218.1277,30800.0
2014-04-03 14:30:00,252.17,252.19,251.68,251.74,35100.0,218.1104,218.1277,217.6866,217.7385,35100.0
2014-04-03 14:40:00,251.7,252.02,251.65,251.96,24500.0,217.7039,217.9807,217.6607,217.9288,24500.0
2014-04-03 14:50:00,251.98,252.26,251.93,252.25,16200.0,217.9461,218.1883,217.9029,218.1796,16200.0
2014-04-03 15:00:00,252.28,252.3,252.12,252.23,17600.0,218.2056,218.2229,218.0672,218.1623,17600.0
2014-04-03 15:10:00,252.22,252.42,252.21,252.36,28200.0,218.1537,218.3267,218.145,218.2748,28200.0
2014-04-03 15:20:00,252.36,252.65,252.24,252.63,80900.0,218.2748,218.5256,218.171,218.5083,80900.0
2014-04-03 15:30:00,252.61,252.81,252.56,252.81,43800.0,218.491,218.664,218.4478,218.664,43800.0
2014-04-03 15:40:00,252.79,252.84,252.7,252.77,53400.0,218.6467,218.6899,218.5689,218.6294,53400.0
2014-04-03 15:50:00,252.78,252.84,252.48,252.48,171300.0,218.638,218.6899,218.3786,218.3786,171300.0
2014-04-04 09:30:00,254.08,254.16,253.45,253.75,50600.0,219.7625,219.8317,219.2176,219.477,50600.0
2014-04-04 09:40:00,253.74,253.74,253.03,253.21,41800.0,219.4684,219.4684,218.8543,219.01,41800.0
2014-04-04 09:50:00,253.22,253.52,252.91,253.28,35700.0,219.0186,219.2781,218.7505,219.0705,35700.0
2014-04-04 10:00:00,253.24,254.12,253.23,253.98,24100.0,219.0359,219.7971,219.0273,219.676,24100.0
2014-04-04 10:10:00,254.11,254.38,254.02,254.12,20700.0,219.7884,220.0219,219.7106,219.7971,20700.0
2014-04-04 10:20:00,254.1,254.1,253.74,254.0,38500.0,219.7798,219.7798,219.4684,219.6933,38500.0
2014-04-04 10:30:00,254.11,254.48,254.05,254.09,19100.0,219.7884,220.1084,219.7365,219.7711,19100.0
2014-04-04 10:40:00,254.04,254.22,253.83,253.9,19900.0,219.7279,219.8836,219.5462,219.6068,19900.0
2014-04-04 10:50:00,253.9,254.03,253.7,253.76,6500.0,219.6068,219.7192,219.4338,219.4857,6500.0
2014-04-04 11:00:00,253.59,253.74,252.54,252.56,61000.0,219.3386,219.4684,218.4305,218.4478,61000.0
2014-04-04 11:10:00,252.51,252.85,252.41,252.43,23900.0,218.4045,218.6986,218.318,218.3353,23900.0
2014-04-04 11:20:00,252.37,252.65,251.9,251.96,35200.0,218.2834,218.5256,217.8769,217.9288,35200.0
2014-04-04 11:30:00,252.02,252.39,251.68,251.78,24400.0,217.9807,218.3007,217.6866,217.7731,24400.0
2014-04-04 11:40:00,251.79,251.79,250.45,250.61,55300.0,217.7818,217.7818,216.6228,216.7611,55300.0
2014-04-04 11:50:00,250.59,250.9,250.44,250.8,26200.0,216.7438,217.012,216.6141,216.9255,26200.0
2014-04-04 12:00:00,250.77,250.78,249.64,249.85,68600.0,216.8995,216.9082,215.9222,216.1038,68600.0
2014-04-04 12:10:00,249.86,249.95,249.5,249.83,71000.0,216.1124,216.1903,215.8011,216.0865,71000.0
2014-04-04 12:20:00,249.86,250.1,249.73,249.79,152000.0,216.1124,216.32,216.0,216.0519,152000.0
2014-04-04 12:30:00,249.79,250.18,249.7,249.95,48100.0,216.0519,216.3892,215.974,216.1903,48100.0
2014-04-04 12:40:00,249.96,249.96,249.36,249.51,22300.0,216.1989,216.1989,215.68,215.8097,22300.0
2014-04-04 12:50:00,249.47,249.47,248.94,249.18,12300.0,215.7751,215.7751,215.3167,215.5243,12300.0
2014-04-04 13:00:00,249.1,249.34,248.71,249.25,47300.0,215.4551,215.6627,215.1178,215.5848,47300.0
2014-04-04 13:10:00,249.31,249.69,249.17,249.66,11000.0,215.6367,215.9654,215.5156,215.9395,11000.0
2014-04-04 13:20:00,249.71,249.71,249.06,249.11,14600.0,215.9827,215.9827,215.4205,215.4637,14600.0
2014-04-04 13:30:00,249.0,249.33,248.89,249.19,19200.0,215.3686,215.654,215.2735,215.5329,19200.0
2014-04-04 13:40:00,249.17,249.37,248.85,249.05,18900.0,215.5156,215.6886,215.2389,215.4118,18900.0
2014-04-04 13:50:00,249.05,249.21,248.74,248.86,16200.0,215.4118,215.5502,215.1437,215.2475,16200.0
2014-04-04 14:00:00,248.85,249.05,248.28,248.43,29000.0,215.2389,215.4118,214.7458,214.8756,29000.0
2014-04-04 14:10:00,248.42,249.07,248.33,248.87,20500.0,214.8669,215.4291,214.7891,215.2562,20500.0
2014-04-04 14:20:00,248.83,248.93,248.57,248.69,10000.0,215.2216,215.3081,214.9967,215.1005,10000.0
2014-04-04 14:30:00,248.63,248.75,248.07,248.15,21000.0,215.0486,215.1524,214.5642,214.6334,21000.0
2014-04-04 14:40:00,248.33,248.39,247.94,248.16,29800.0,214.7891,214.841,214.4518,214.6421,29800.0
2014-04-04 14:50:00,248.23,248.63,248.2,248.59,72300.0,214.7026,215.0486,214.6766,215.014,72300.0
2014-04-04 15:00:00,248.66,248.66,248.24,248.31,99100.0,215.0745,215.0745,214.7112,214.7718,99100.0
2014-04-04 15:10:00,248.35,249.0,248.3,248.94,25800.0,214.8064,215.3686,214.7631,215.3167,25800.0
2014-04-04 15:20:00,248.93,249.16,248.82,249.11,59800.0,215.3081,215.507,215.2129,215.4637,59800.0
2014-04-04 15:30:00,249.08,249.08,248.73,248.82,74100.0,215.4378,215.4378,215.1351,215.2129,74100.0
2014-04-04 15:40:00,248.78,248.81,248.56,248.68,77300.0,215.1783,215.2043,214.988,215.0918,77300.0
2014-04-04 15:50:00,248.68,248.88,248.46,248.66,186000.0,215.0918,215.2648,214.9015,215.0745,186000.0
2014-04-07 09:30:00,247.95,248.49,246.85,246.99,132000.0,214.4604,214.9275,213.509,213.6301,132000.0
2014-04-07 09:40:00,246.95,247.15,246.03,246.36,91600.0,213.5955,213.7685,212.7997,213.0852,91600.0
2014-04-07 09:50:00,246.32,247.53,246.24,247.48,51100.0,213.0506,214.0971,212.9814,214.0539,51100.0
2014-04-07 10:00:00,247.47,247.48,246.71,247.36,46800.0,214.0452,214.0539,213.3879,213.9501,46800.0
2014-04-07 10:10:00,247.4,247.68,246.85,247.26,26800.0,213.9847,214.2269,213.509,213.8636,26800.0
2014-04-07 10:20:00,247.12,247.38,246.9,247.09,13300.0,213.7425,213.9674,213.5522,213.7166,13300.0
2014-04-07 10:30:00,246.94,247.2,246.5,246.58,14100.0,213.5868,213.8117,213.2063,213.2755,14100.0
2014-04-07 10:40:00,246.7,246.7,245.94,246.06,52000.0,213.3792,213.3792,212.7219,212.8257,52000.0
2014-04-07 10:50:00,246.04,246.12,245.77,245.89,95900.0,212.8084,212.8776,212.5749,212.6787,95900.0
2014-04-07 11:00:00,245.89,246.31,245.67,245.95,45600.0,212.6787,213.0419,212.4884,212.7305,45600.0
2014-04-07 11:10:00,245.95,246.04,245.66,245.91,46900.0,212.7305,212.8084,212.4797,212.6959,46900.0
2014-04-07 11:20:00,245.83,245.83,245.42,245.55,11800.0,212.6268,212.6268,212.2721,212.3846,11800.0
2014-04-07 11:30:00,245.51,245.98,245.5,245.72,12000.0,212.35,212.7565,212.3413,212.5316,12000.0
2014-04-07 11:40:00,245.72,245.72,245.39,245.39,10300.0,212.5316,212.5316,212.2462,212.2462,10300.0
2014-04-07 11:50:00,245.41,245.41,244.89,244.99,24400.0,212.2635,212.2635,211.8137,211.9002,24400.0
2014-04-07 12:00:00,244.86,245.1,244.67,244.7,18300.0,211.7878,211.9954,211.6234,211.6494,18300.0
2014-04-07 12:10:00,244.67,244.8,244.13,244.13,32000.0,211.6234,211.7359,211.1564,211.1564,32000.0
2014-04-07 12:20:00,244.16,244.67,244.16,244.59,16700.0,211.1823,211.6234,211.1823,211.5542,16700.0
2014-04-07 12:30:00,244.49,244.98,244.36,244.89,13200.0,211.4677,211.8916,211.3553,211.8137,13200.0
2014-04-07 12:40:00,244.93,245.11,244.84,244.85,10400.0,211.8483,212.004,211.7705,211.7791,10400.0
2014-04-07 12:50:00,244.87,245.17,244.82,245.05,14400.0,211.7964,212.0559,211.7532,211.9521,14400.0
2014-04-07 13:00:00,245.0,245.05,244.21,244.21,29200.0,211.9089,211.9521,211.2256,211.2256,29200.0
2014-04-07 13:10:00,244.26,244.39,244.15,244.25,11100.0,211.2688,211.3812,211.1737,211.2602,11100.0
2014-04-07 13:20:00,244.29,244.72,244.14,244.24,25800.0,211.2948,211.6667,211.165,211.2515,25800.0
2014-04-07 13:30:00,244.23,244.36,243.94,244.04,15200.0,211.2429,211.3553,210.992,211.0785,15200.0
2014-04-07 13:40:00,243.92,244.09,243.78,243.96,30900.0,210.9747,211.1218,210.8536,211.0093,30900.0
2014-04-07 13:50:00,243.93,244.01,243.76,243.9,99900.0,210.9834,211.0526,210.8363,210.9574,99900.0
2014-04-07 14:00:00,243.83,244.0,243.72,243.91,32600.0,210.8969,211.0439,210.8017,210.9661,32600.0
2014-04-07 14:10:00,243.91,243.91,243.59,243.78,27400.0,210.9661,210.9661,210.6893,210.8536,27400.0
2014-04-07 14:20:00,243.7,243.8,243.46,243.76,54500.0,210.7844,210.8709,210.5769,210.8363,54500.0
2014-04-07 14:30:00,243.74,243.79,243.5,243.77,24600.0,210.819,210.8623,210.6115,210.845,24600.0
2014-04-07 14:40:00,243.81,244.43,243.73,244.42,113500.0,210.8796,211.4158,210.8104,211.4072,113500.0
2014-04-07 14:50:00,244.41,244.91,244.36,244.71,100700.0,211.3985,211.831,211.3553,211.658,100700.0
2014-04-07 15:00:00,244.71,244.87,244.57,244.78,91500.0,211.658,211.7964,211.5369,211.7186,91500.0
2014-04-07 15:10:00,244.78,245.26,244.62,245.2,74000.0,211.7186,212.1337,211.5802,212.0818,74000.0
2014-04-07 15:20:00,245.21,245.44,244.93,245.41,72700.0,212.0905,212.2894,211.8483,212.2635,72700.0
2014-04-07 15:30:00,245.39,245.39,244.87,244.91,108800.0,212.2462,212.2462,211.7964,211.831,108800.0
2014-04-07 15:40:00,244.89,244.89,244.51,244.56,90700.0,211.8137,211.8137,211.485,211.5283,90700.0
2014-04-07 15:50:00,244.52,244.56,244.22,244.32,189400.0,211.4937,211.5283,211.2342,211.3207,189400.0
2014-04-08 09:30:00,244.19,245.11,243.79,245.1,104900.0,211.2083,212.004,210.8623,211.9954,104900.0
2014-04-08 09:40:00,245.09,245.31,244.48,244.48,149500.0,211.9867,212.177,211.4591,211.4591,149500.0
2014-04-08 09:50:00,244.48,244.91,244.18,244.19,99300.0,211.4591,211.831,211.1996,211.2083,99300.0
2014-04-08 10:00:00,244.19,244.82,244.19,244.57,71700.0,211.2083,211.7532,211.2083,211.5369,71700.0
2014-04-08 10:10:00,244.52,244.56,243.97,243.98,37500.0,211.4937,211.5283,211.018,211.0266,37500.0
2014-04-08 10:20:00,243.92,244.03,243.0,243.01,41900.0,210.9747,211.0699,210.179,210.1876,41900.0
2014-04-08 10:30:00,243.03,243.9,243.03,243.82,53000.0,210.2049,210.9574,210.2049,210.8882,53000.0
2014-04-08 10:40:00,243.85,244.2,243.64,243.95,53900.0,210.9142,211.2169,210.7325,211.0007,53900.0
2014-04-08 10:50:00,244.04,244.56,244.02,244.39,33500.0,211.0785,211.5283,211.0612,211.3812,33500.0
2014-04-08 11:00:00,244.39,245.36,244.35,245.36,80900.0,211.3812,212.2202,211.3467,212.2202,80900.0
2014-04-08 11:10:00,245.21,245.77,245.05,245.77,16000.0,212.0905,212.5749,211.9521,212.5749,16000.0
2014-04-08 11:20:00,245.74,245.89,245.45,245.46,12700.0,212.5489,212.6787,212.2981,212.3067,12700.0
2014-04-08 11:30:00,245.46,245.64,245.1,245.11,12300.0,212.3067,212.4624,211.9954,212.004,12300.0
2014-04-08 11:40:00,245.12,245.25,244.86,244.86,14900.0,212.0127,212.1251,211.7878,211.7878,14900.0
2014-04-08 11:50:00,244.92,245.35,244.85,245.25,10700.0,211.8397,212.2116,211.7791,212.1251,10700.0
2014-04-08 12:00:00,245.08,245.37,244.97,245.25,8300.0,211.9781,212.2289,211.8829,212.1251,8300.0
2014-04-08 12:10:00,245.28,245.56,245.2,245.54,8300.0,212.151,212.3932,212.0818,212.3759,8300.0
2014-04-08 12:20:00,245.52,245.81,245.44,245.81,27700.0,212.3586,212.6095,212.2894,212.6095,27700.0
2014-04-08 12:30:00,245.83,245.83,245.52,245.52,2800.0,212.6268,212.6268,212.3586,212.3586,2800.0
2014-04-08 12:40:00,245.54,245.54,245.25,245.29,11200.0,212.3759,212.3759,212.1251,212.1597,11200.0
2014-04-08 12:50:00,245.29,245.32,245.15,245.24,33800.0,212.1597,212.1856,212.0386,212.1164,33800.0
2014-04-08 13:00:00,245.33,245.35,245.18,245.24,19100.0,212.1943,212.2116,212.0645,212.1164,19100.0
2014-04-08 13:10:00,245.27,245.58,245.24,245.58,18800.0,212.1424,212.4105,212.1164,212.4105,18800.0
2014-04-08 13:20:00,245.57,246.3,245.57,246.14,13800.0,212.4019,213.0333,212.4019,212.8949,13800.0
2014-04-08 13:30:00,246.19,246.19,245.94,245.96,5600.0,212.9381,212.9381,212.7219,212.7392,5600.0
2014-04-08 13:40:00,245.99,246.13,245.81,245.96,16000.0,212.7651,212.8862,212.6095,212.7392,16000.0
2014-04-08 13:50:00,245.95,246.23,245.9,246.23,5000.0,212.7305,212.9727,212.6873,212.9727,5000.0
2014-04-08 14:00:00,246.23,246.23,245.48,245.55,25400.0,212.9727,212.9727,212.324,212.3846,25400.0
2014-04-08 14:10:00,245.57,245.67,245.27,245.37,19500.0,212.4019,212.4884,212.1424,212.2289,19500.0
2014-04-08 14:20:00,245.36,245.52,245.24,245.33,19200.0,212.2202,212.3586,212.1164,212.1943,19200.0
2014-04-08 14:30:00,245.33,245.53,245.18,245.25,7500.0,212.1943,212.3673,212.0645,212.1251,7500.0
2014-04-08 14:40:00,245.29,245.41,245.08,245.39,15100.0,212.1597,212.2635,211.9781,212.2462,15100.0
2014-04-08 14:50:00,245.48,245.61,245.36,245.38,4500.0,212.324,212.4365,212.2202,212.2375,4500.0
2014-04-08 15:00:00,245.42,245.47,245.25,245.39,6500.0,212.2721,212.3154,212.1251,212.2462,6500.0
2014-04-08 15:10:00,245.41,245.54,245.29,245.48,15100.0,212.2635,212.3759,212.1597,212.324,15100.0
2014-04-08 15:20:00,245.52,245.9,245.48,245.81,31500.0,212.3586,212.6873,212.324,212.6095,31500.0
2014-04-08 15:30:00,245.75,245.94,245.75,245.94,14000.0,212.5576,212.7219,212.5576,212.7219,14000.0
2014-04-08 15:40:00,245.92,245.96,245.68,245.81,27200.0,212.7046,212.7392,212.497,212.6095,27200.0
2014-04-08 15:50:00,245.79,245.95,245.62,245.73,164900.0,212.5922,212.7305,212.4451,212.5403,164900.0
2014-04-09 09:30:00,246.54,246.83,246.36,246.77,62600.0,213.2409,213.4917,213.0852,213.4398,62600.0
2014-04-09 09:40:00,246.77,246.78,245.75,245.79,48800.0,213.4398,213.4484,212.5576,212.5922,48800.0
2014-04-09 09:50:00,245.75,246.45,245.56,246.1,21600.0,212.5576,213.163,212.3932,212.8603,21600.0
2014-04-09 10:00:00,245.91,246.32,245.86,245.88,43200.0,212.6959,213.0506,212.6527,212.67,43200.0
2014-04-09 10:10:00,245.86,246.12,245.63,246.03,86300.0,212.6527,212.8776,212.4538,212.7997,86300.0
2014-04-09 10:20:00,246.19,246.4,246.05,246.17,105800.0,212.9381,213.1198,212.817,212.9208,105800.0
2014-04-09 10:30:00,246.17,246.51,246.17,246.29,23900.0,212.9208,213.2149,212.9208,213.0246,23900.0
2014-04-09 10:40:00,246.3,246.41,245.95,246.16,5600.0,213.0333,213.1284,212.7305,212.9122,5600.0
2014-04-09 10:50:00,246.2,246.23,245.88,245.89,14000.0,212.9468,212.9727,212.67,212.6787,14000.0
2014-04-09 11:00:00,245.81,245.88,245.6,245.88,15600.0,212.6095,212.67,212.4278,212.67,15600.0
2014-04-09 11:10:00,245.91,246.21,245.81,246.19,6200.0,212.6959,212.9554,212.6095,212.9381,6200.0
2014-04-09 11:20:00,246.16,246.16,245.91,245.91,4700.0,212.9122,212.9122,212.6959,212.6959,4700.0
2014-04-09 11:30:00,245.92,246.21,245.92,246.18,64400.0,212.7046,212.9554,212.7046,212.9295,64400.0
2014-04-09 11:40:00,246.17,246.46,246.07,246.33,28100.0,212.9208,213.1717,212.8343,213.0592,28100.0
2014-04-09 11:50:00,246.33,246.56,246.33,246.56,25200.0,213.0592,213.2582,213.0592,213.2582,25200.0
2014-04-09 12:00:00,246.53,246.56,246.36,246.42,75900.0,213.2322,213.2582,213.0852,213.1371,75900.0
2014-04-09 12:10:00,246.44,246.59,246.41,246.59,30500.0,213.1544,213.2841,213.1284,213.2841,30500.0
2014-04-09 12:20:00,246.6,247.08,246.6,247.02,44100.0,213.2928,213.7079,213.2928,213.656,44100.0
2014-04-09 12:30:00,247.02,247.23,247.0,247.0,42300.0,213.656,213.8377,213.6387,213.6387,42300.0
2014-04-09 12:40:00,247.07,247.19,247.04,247.16,10200.0,213.6993,213.8031,213.6733,213.7771,10200.0
2014-04-09 12:50:00,247.18,247.21,246.86,246.87,30400.0,213.7944,213.8204,213.5176,213.5263,30400.0
2014-04-09 13:00:00,246.93,247.08,246.92,246.96,115900.0,213.5782,213.7079,213.5695,213.6041,115900.0
2014-04-09 13:10:00,246.94,246.99,246.83,246.95,23800.0,213.5868,213.6301,213.4917,213.5955,23800.0
2014-04-09 13:20:00,246.9,246.92,246.83,246.9,9300.0,213.5522,213.5695,213.4917,213.5522,9300.0
2014-04-09 13:30:00,246.86,246.86,246.7,246.78,70500.0,213.5176,213.5176,213.3792,213.4484,70500.0
2014-04-09 13:40:00,246.78,246.89,246.69,246.79,13700.0,213.4484,213.5436,213.3706,213.4571,13700.0
2014-04-09 13:50:00,246.81,246.92,246.71,246.73,38300.0,213.4744,213.5695,213.3879,213.4052,38300.0
2014-04-09 14:00:00,246.76,247.8,246.76,247.78,193900.0,213.4311,214.3307,213.4311,214.3134,193900.0
2014-04-09 14:10:00,247.84,248.2,247.7,248.1,28700.0,214.3653,214.6766,214.2442,214.5902,28700.0
2014-04-09 14:20:00,248.1,248.31,248.1,248.14,7400.0,214.5902,214.7718,214.5902,214.6248,7400.0
2014-04-09 14:30:00,248.15,248.33,248.07,248.07,21100.0,214.6334,214.7891,214.5642,214.5642,21100.0
2014-04-09 14:40:00,248.03,248.11,247.89,247.89,13600.0,214.5296,214.5988,214.4085,214.4085,13600.0
2014-04-09 14:50:00,247.8,247.85,247.5,247.58,13800.0,214.3307,214.3739,214.0712,214.1404,13800.0
2014-04-09 15:00:00,247.55,247.77,247.37,247.67,129900.0,214.1144,214.3047,213.9588,214.2182,129900.0
2014-04-09 15:10:00,247.62,247.83,247.62,247.74,10100.0,214.175,214.3566,214.175,214.2788,10100.0
2014-04-09 15:20:00,247.84,247.95,247.68,247.72,70200.0,214.3653,214.4604,214.2269,214.2615,70200.0
2014-04-09 15:30:00,247.72,248.05,247.71,248.01,94600.0,214.2615,214.5469,214.2528,214.5123,94600.0
2014-04-09 15:40:00,247.98,248.1,247.9,248.1,65800.0,214.4864,214.5902,214.4172,214.5902,65800.0
2014-04-09 15:50:00,248.12,248.25,247.98,248.21,217600.0,214.6075,214.7199,214.4864,214.6853,217600.0
2014-04-10 09:30:00,247.85,248.19,247.2,247.58,20300.0,214.3739,214.668,213.8117,214.1404,20300.0
2014-04-10 09:40:00,247.75,248.23,247.63,247.95,16800.0,214.2874,214.7026,214.1836,214.4604,16800.0
2014-04-10 09:50:00,247.7,247.74,247.16,247.54,14800.0,214.2442,214.2788,213.7771,214.1058,14800.0
2014-04-10 10:00:00,247.54,247.67,247.0,247.67,12100.0,214.1058,214.2182,213.6387,214.2182,12100.0
2014-04-10 10:10:00,247.79,248.08,247.09,247.09,16700.0,214.322,214.5729,213.7166,213.7166,16700.0
2014-04-10 10:20:00,247.24,247.63,247.24,247.63,35800.0,213.8463,214.1836,213.8463,214.1836,35800.0
2014-04-10 10:30:00,247.68,247.81,247.36,247.41,13600.0,214.2269,214.3393,213.9501,213.9934,13600.0
2014-04-10 10:40:00,247.32,247.45,246.77,246.85,26600.0,213.9155,214.0279,213.4398,213.509,26600.0
2014-04-10 10:50:00,246.82,246.83,245.91,245.94,52200.0,213.483,213.4917,212.6959,212.7219,52200.0
2014-04-10 11:00:00,245.93,245.93,245.27,245.51,34000.0,212.7132,212.7132,212.1424,212.35,34000.0
2014-04-10 11:10:00,245.49,246.06,245.2,245.76,47000.0,212.3327,212.8257,212.0818,212.5662,47000.0
2014-04-10 11:20:00,245.83,245.85,244.95,244.95,23500.0,212.6268,212.6441,211.8656,211.8656,23500.0
2014-04-10 11:30:00,244.95,245.29,244.95,245.23,54900.0,211.8656,212.1597,211.8656,212.1078,54900.0
2014-04-10 11:40:00,245.2,245.59,245.1,245.22,95300.0,212.0818,212.4192,211.9954,212.0991,95300.0
2014-04-10 11:50:00,245.19,245.25,244.83,244.89,29800.0,212.0732,212.1251,211.7618,211.8137,29800.0
2014-04-10 12:00:00,244.85,245.09,244.23,244.24,28700.0,211.7791,211.9867,211.2429,211.2515,28700.0
2014-04-10 12:10:00,244.24,244.43,243.94,244.29,31300.0,211.2515,211.4158,210.992,211.2948,31300.0
2014-04-10 12:20:00,244.32,244.57,244.11,244.25,22400.0,211.3207,211.5369,211.1391,211.2602,22400.0
2014-04-10 12:30:00,244.22,244.54,244.22,244.25,34900.0,211.2342,211.511,211.2342,211.2602,34900.0
2014-04-10 12:40:00,244.29,244.3,244.0,244.13,26000.0,211.2948,211.3034,211.0439,211.1564,26000.0
2014-04-10 12:50:00,244.09,244.09,243.74,243.79,14300.0,211.1218,211.1218,210.819,210.8623,14300.0
2014-04-10 13:00:00,243.74,244.25,243.69,244.16,12400.0,210.819,211.2602,210.7758,211.1823,12400.0
2014-04-10 13:10:00,244.18,244.18,243.37,243.4,50400.0,211.1996,211.1996,210.499,210.525,50400.0
2014-04-10 13:20:00,243.34,243.36,242.94,243.29,29100.0,210.4731,210.4904,210.1271,210.4298,29100.0
2014-04-10 13:30:00,243.26,243.52,243.25,243.44,19100.0,210.4039,210.6288,210.3952,210.5596,19100.0
2014-04-10 13:40:00,243.38,243.73,243.31,243.67,19600.0,210.5077,210.8104,210.4471,210.7585,19600.0
2014-04-10 13:50:00,243.71,243.98,243.43,243.92,35900.0,210.7931,211.0266,210.5509,210.9747,35900.0
2014-04-10 14:00:00,243.95,244.03,243.77,243.95,12900.0,211.0007,211.0699,210.845,211.0007,12900.0
2014-04-10 14:10:00,243.97,244.37,243.96,244.24,117600.0,211.018,211.364,211.0093,211.2515,117600.0
2014-04-10 14:20:00,244.12,244.18,243.87,243.87,12200.0,211.1477,211.1996,210.9315,210.9315,12200.0
2014-04-10 14:30:00,243.87,243.89,243.36,243.62,17500.0,210.9315,210.9488,210.4904,210.7153,17500.0
2014-04-10 14:40:00,243.61,243.75,243.2,243.25,25000.0,210.7066,210.8277,210.352,210.3952,25000.0
2014-04-10 14:50:00,243.25,243.46,242.99,243.17,24900.0,210.3952,210.5769,210.1703,210.326,24900.0
2014-04-10 15:00:00,243.15,243.15,242.21,242.23,35100.0,210.3087,210.3087,209.4957,209.513,35100.0
2014-04-10 15:10:00,242.19,242.82,242.18,242.78,28000.0,209.4784,210.0233,209.4697,209.9887,28000.0
2014-04-10 15:20:00,242.84,242.85,242.49,242.61,43200.0,210.0406,210.0493,209.7379,209.8417,43200.0
2014-04-10 15:30:00,242.57,243.08,242.49,243.07,36300.0,209.8071,210.2482,209.7379,210.2395,36300.0
2014-04-10 15:40:00,243.1,243.63,242.93,243.59,113700.0,210.2655,210.7239,210.1184,210.6893,113700.0
2014-04-10 15:50:00,243.59,243.59,242.75,242.75,291500.0,210.6893,210.6893,209.9628,209.9628,291500.0
2014-04-11 09:30:00,241.47,241.82,240.88,241.35,87000.0,208.8556,209.1584,208.3453,208.7518,87000.0
2014-04-11 09:40:00,241.44,241.97,241.44,241.96,119100.0,208.8297,209.2881,208.8297,209.2795,119100.0
2014-04-11 09:50:00,241.96,242.85,241.94,242.53,74100.0,209.2795,210.0493,209.2622,209.7725,74100.0
2014-04-11 10:00:00,242.44,242.52,241.54,241.78,46000.0,209.6946,209.7638,208.9162,209.1238,46000.0
2014-04-11 10:10:00,241.8,242.05,241.12,241.2,33200.0,209.1411,209.3573,208.5529,208.6221,33200.0
2014-04-11 10:20:00,241.17,241.72,241.17,241.52,321700.0,208.5962,209.0719,208.5962,208.8989,321700.0
2014-04-11 10:30:00,241.49,242.06,241.33,241.56,56500.0,208.8729,209.366,208.7346,208.9335,56500.0
2014-04-11 10:40:00,241.54,242.15,241.53,241.91,24900.0,208.9162,209.4438,208.9075,209.2362,24900.0
2014-04-11 10:50:00,241.86,242.92,241.76,242.67,39500.0,209.193,210.1098,209.1065,209.8936,39500.0
2014-04-11 11:00:00,242.64,242.74,242.03,242.03,27200.0,209.8676,209.9541,209.34,209.34,27200.0
2014-04-11 11:10:00,242.12,242.99,242.11,242.81,9600.0,209.4178,210.1703,209.4092,210.0147,9600.0
2014-04-11 11:20:00,242.87,242.87,242.22,242.29,7500.0,210.0665,210.0665,209.5043,209.5649,7500.0
2014-04-11 11:30:00,242.29,242.29,241.63,241.95,16400.0,209.5649,209.5649,208.994,209.2708,16400.0
2014-04-11 11:40:00,241.84,241.97,241.21,241.37,27800.0,209.1757,209.2881,208.6308,208.7691,27800.0
2014-04-11 11:50:00,241.33,241.59,241.23,241.52,29300.0,208.7346,208.9594,208.6481,208.8989,29300.0
2014-04-11 12:00:00,241.49,241.87,241.47,241.63,11400.0,208.8729,209.2016,208.8556,208.994,11400.0
2014-04-11 12:10:00,241.48,241.62,241.21,241.46,13900.0,208.8643,208.9854,208.6308,208.847,13900.0
2014-04-11 12:20:00,241.4,241.43,241.17,241.43,9100.0,208.7951,208.821,208.5962,208.821,9100.0
2014-04-11 12:30:00,241.31,241.51,241.29,241.4,34200.0,208.7173,208.8902,208.7,208.7951,34200.0
2014-04-11 12:40:00,241.39,241.66,241.39,241.42,14500.0,208.7864,209.02,208.7864,208.8124,14500.0
2014-04-11 12:50:00,241.39,241.46,241.14,241.46,10400.0,208.7864,208.847,208.5702,208.847,10400.0
2014-04-11 13:00:00,241.53,241.53,240.85,241.06,26900.0,208.9075,208.9075,208.3194,208.501,26900.0
2014-04-11 13:10:00,241.06,241.29,241.02,241.02,11500.0,208.501,208.7,208.4664,208.4664,11500.0
2014-04-11 13:20:00,241.01,241.08,240.81,240.9,5700.0,208.4578,208.5183,208.2848,208.3626,5700.0
2014-04-11 13:30:00,240.8,241.01,240.67,240.94,6100.0,208.2761,208.4578,208.1637,208.3972,6100.0
2014-04-11 13:40:00,241.04,241.34,241.04,241.21,7400.0,208.4837,208.7432,208.4837,208.6308,7400.0
2014-04-11 13:50:00,241.22,241.22,240.69,240.74,4500.0,208.6394,208.6394,208.181,208.2242,4500.0
2014-04-11 14:00:00,240.73,241.01,240.62,240.87,86700.0,208.2156,208.4578,208.1204,208.3367,86700.0
2014-04-11 14:10:00,240.77,240.81,240.34,240.41,15500.0,208.2502,208.2848,207.8783,207.9388,15500.0
2014-04-11 14:20:00,240.45,240.58,240.23,240.33,13900.0,207.9734,208.0859,207.7831,207.8696,13900.0
2014-04-11 14:30:00,240.34,240.34,239.87,239.87,53200.0,207.8783,207.8783,207.4717,207.4717,53200.0
2014-04-11 14:40:00,239.84,239.95,239.26,239.32,29300.0,207.4458,207.5409,206.9441,206.996,29300.0
2014-04-11 14:50:00,239.35,240.17,239.35,240.06,63000.0,207.022,207.7312,207.022,207.6361,63000.0
2014-04-11 15:00:00,240.0,240.12,239.58,240.12,15600.0,207.5842,207.688,207.2209,207.688,15600.0
2014-04-11 15:10:00,240.15,240.24,239.84,239.99,66300.0,207.7139,207.7918,207.4458,207.5755,66300.0
2014-04-11 15:20:00,240.06,240.66,240.01,240.39,40300.0,207.6361,208.155,207.5928,207.9215,40300.0
2014-04-11 15:30:00,240.42,240.43,240.04,240.2,93400.0,207.9475,207.9561,207.6188,207.7572,93400.0
2014-04-11 15:40:00,240.22,240.42,240.0,240.16,101900.0,207.7745,207.9475,207.5842,207.7226,101900.0
2014-04-11 15:50:00,240.14,240.14,239.73,239.83,398600.0,207.7053,207.7053,207.3507,207.4371,398600.0
2014-04-14 09:30:00,241.53,242.0,240.87,241.18,101000.0,208.9075,209.3141,208.3367,208.6048,101000.0
2014-04-14 09:40:00,241.15,241.28,240.44,240.61,57700.0,208.5789,208.6913,207.9648,208.1118,57700.0
2014-04-14 09:50:00,240.59,241.07,240.52,240.71,15000.0,208.0945,208.5097,208.034,208.1983,15000.0
2014-04-14 10:00:00,240.75,241.5,240.47,241.32,28600.0,208.2329,208.8816,207.9907,208.7259,28600.0
2014-04-14 10:10:00,241.2,241.39,240.97,241.19,28900.0,208.6221,208.7864,208.4232,208.6135,28900.0
2014-04-14 10:20:00,241.03,241.2,240.75,240.99,25900.0,208.4751,208.6221,208.2329,208.4405,25900.0
2014-04-14 10:30:00,240.91,241.43,240.9,241.27,20600.0,208.3713,208.821,208.3626,208.6827,20600.0
2014-04-14 10:40:00,241.36,241.77,241.28,241.61,29000.0,208.7605,209.1151,208.6913,208.9767,29000.0
2014-04-14 10:50:00,241.64,242.37,241.62,242.27,32600.0,209.0027,209.6341,208.9854,209.5476,32600.0
2014-04-14 11:00:00,242.27,242.28,241.92,241.92,10900.0,209.5476,209.5562,209.2449,209.2449,10900.0
2014-04-14 11:10:00,241.91,241.92,241.7,241.81,12600.0,209.2362,209.2449,209.0546,209.1497,12600.0
2014-04-14 11:20:00,241.83,241.83,241.47,241.54,15000.0,209.167,209.167,208.8556,208.9162,15000.0
2014-04-14 11:30:00,241.62,241.91,241.53,241.87,11700.0,208.9854,209.2362,208.9075,209.2016,11700.0
2014-04-14 11:40:00,241.89,241.89,241.47,241.54,28300.0,209.2189,209.2189,208.8556,208.9162,28300.0
2014-04-14 11:50:00,241.52,241.6,241.25,241.3,9200.0,208.8989,208.9681,208.6654,208.7086,9200.0
2014-04-14 12:00:00,241.33,241.45,241.2,241.43,11200.0,208.7346,208.8383,208.6221,208.821,11200.0
2014-04-14 12:10:00,241.42,241.75,241.42,241.62,6800.0,208.8124,209.0978,208.8124,208.9854,6800.0
2014-04-14 12:20:00,241.52,241.65,241.47,241.65,4700.0,208.8989,209.0113,208.8556,209.0113,4700.0
2014-04-14 12:30:00,241.61,242.05,241.6,241.85,10400.0,208.9767,209.3573,208.9681,209.1843,10400.0
2014-04-14 12:40:00,241.92,241.93,241.74,241.82,5800.0,209.2449,209.2535,209.0892,209.1584,5800.0
2014-04-14 12:50:00,241.74,241.99,241.72,241.76,6400.0,209.0892,209.3054,209.0719,209.1065,6400.0
2014-04-14 13:00:00,241.76,241.81,241.64,241.69,10100.0,209.1065,209.1497,209.0027,209.0459,10100.0
2014-04-14 13:10:00,241.68,241.68,241.44,241.57,13900.0,209.0373,209.0373,208.8297,208.9421,13900.0
2014-04-14 13:20:00,241.57,241.57,241.24,241.25,19700.0,208.9421,208.9421,208.6567,208.6654,19700.0
2014-04-14 13:30:00,241.37,241.67,241.37,241.66,7800.0,208.7691,209.0286,208.7691,209.02,7800.0
2014-04-14 13:40:00,241.66,241.66,241.29,241.29,4700.0,209.02,209.02,208.7,208.7,4700.0
2014-04-14 13:50:00,241.24,241.3,241.1,241.11,6400.0,208.6567,208.7086,208.5356,208.5443,6400.0
2014-04-14 14:00:00,241.08,241.26,240.83,241.17,25600.0,208.5183,208.674,208.3021,208.5962,25600.0
2014-04-14 14:10:00,241.19,241.21,240.8,240.81,11600.0,208.6135,208.6308,208.2761,208.2848,11600.0
2014-04-14 14:20:00,240.77,240.83,240.5,240.54,18500.0,208.2502,208.3021,208.0167,208.0513,18500.0
2014-04-14 14:30:00,240.54,240.6,240.27,240.54,14500.0,208.0513,208.1031,207.8177,208.0513,14500.0
2014-04-14 14:40:00,240.44,240.69,240.33,240.65,16200.0,207.9648,208.181,207.8696,208.1464,16200.0
2014-04-14 14:50:00,240.65,240.78,240.35,240.35,14700.0,208.1464,208.2588,207.8869,207.8869,14700.0
2014-04-14 15:00:00,240.36,240.36,239.75,239.75,30200.0,207.8956,207.8956,207.368,207.368,30200.0
2014-04-14 15:10:00,239.76,239.82,239.14,239.37,30300.0,207.3766,207.4285,206.8403,207.0393,30300.0
2014-04-14 15:20:00,239.39,239.82,239.39,239.79,14800.0,207.0566,207.4285,207.0566,207.4026,14800.0
2014-04-14 15:30:00,239.84,240.37,239.84,240.34,48800.0,207.4458,207.9042,207.4458,207.8783,48800.0
2014-04-14 15:40:00,240.36,240.75,240.22,240.64,29100.0,207.8956,208.2329,207.7745,208.1377,29100.0
2014-04-14 15:50:00,240.61,241.01,240.61,240.9,146600.0,208.1118,208.4578,208.1118,208.3626,146600.0
2014-04-15 09:30:00,241.5,242.16,241.04,242.16,103600.0,208.8816,209.4524,208.4837,209.4524,103600.0
2014-04-15 09:40:00,242.25,242.78,242.13,242.71,65600.0,209.5303,209.9887,209.4265,209.9282,65600.0
2014-04-15 09:50:00,242.73,242.9,242.59,242.76,46100.0,209.9455,210.0925,209.8244,209.9714,46100.0
2014-04-15 10:00:00,242.67,243.06,242.05,242.22,80900.0,209.8936,210.2309,209.3573,209.5043,80900.0
2014-04-15 10:10:00,242.23,242.24,241.28,241.37,64600.0,209.513,209.5216,208.6913,208.7691,64600.0
2014-04-15 10:20:00,241.25,241.33,240.3,240.5,56800.0,208.6654,208.7346,207.8437,208.0167,56800.0
2014-04-15 10:30:00,240.4,240.82,239.79,240.67,66300.0,207.9302,208.2934,207.4026,208.1637,66300.0
2014-04-15 10:40:00,240.71,241.24,240.62,240.95,25100.0,208.1983,208.6567,208.1204,208.4059,25100.0
2014-04-15 10:50:00,240.98,241.19,240.02,240.3,51700.0,208.4318,208.6135,207.6015,207.8437,51700.0
2014-04-15 11:00:00,240.16,240.45,239.51,239.92,32100.0,207.7226,207.9734,207.1604,207.515,32100.0
2014-04-15 11:10:00,239.85,239.97,239.41,239.88,34800.0,207.4544,207.5582,207.0739,207.4804,34800.0
2014-04-15 11:20:00,239.81,240.4,239.77,240.15,26200.0,207.4199,207.9302,207.3853,207.7139,26200.0
2014-04-15 11:30:00,240.14,240.78,239.98,240.44,33100.0,207.7053,208.2588,207.5669,207.9648,33100.0
2014-04-15 11:40:00,240.29,240.35,239.33,239.5,47000.0,207.835,207.8869,207.0047,207.1517,47000.0
2014-04-15 11:50:00,239.37,239.76,239.27,239.6,34400.0,207.0393,207.3766,206.9528,207.2382,34400.0
2014-04-15 12:00:00,239.48,239.48,238.78,238.99,41300.0,207.1344,207.1344,206.529,206.7106,41300.0
2014-04-15 12:10:00,239.02,239.35,238.94,239.16,19200.0,206.7366,207.022,206.6674,206.8576,19200.0
2014-04-15 12:20:00,239.09,239.23,238.76,239.21,14500.0,206.7971,206.9182,206.5117,206.9009,14500.0
2014-04-15 12:30:00,239.15,239.31,238.98,239.03,12900.0,206.849,206.9874,206.702,206.7452,12900.0
2014-04-15 12:40:00,239.07,239.34,238.8,238.83,13900.0,206.7798,207.0133,206.5463,206.5722,13900.0
2014-04-15 12:50:00,238.83,239.0,238.61,238.69,19700.0,206.5722,206.7193,206.3819,206.4511,19700.0
2014-04-15 13:00:00,238.64,239.03,238.34,238.87,67300.0,206.4079,206.7452,206.1484,206.6068,67300.0
2014-04-15 13:10:00,238.91,239.22,238.69,239.11,18800.0,206.6414,206.9095,206.4511,206.8144,18800.0
2014-04-15 13:20:00,239.12,239.44,238.75,239.44,23300.0,206.823,207.0998,206.503,207.0998,23300.0
2014-04-15 13:30:00,239.47,240.08,239.22,239.86,37500.0,207.1258,207.6534,206.9095,207.4631,37500.0
2014-04-15 13:40:00,239.91,240.22,239.7,239.89,59400.0,207.5063,207.7745,207.3247,207.489,59400.0
2014-04-15 13:50:00,239.81,240.71,239.81,240.61,29700.0,207.4199,208.1983,207.4199,208.1118,29700.0
2014-04-15 14:00:00,240.62,241.23,240.61,240.76,40300.0,208.1204,208.6481,208.1118,208.2415,40300.0
2014-04-15 14:10:00,240.8,241.02,240.53,240.61,38100.0,208.2761,208.4664,208.0426,208.1118,38100.0
2014-04-15 14:20:00,240.66,241.03,240.48,240.82,38500.0,208.155,208.4751,207.9994,208.2934,38500.0
2014-04-15 14:30:00,240.83,241.65,240.8,241.61,28400.0,208.3021,209.0113,208.2761,208.9767,28400.0
2014-04-15 14:40:00,241.65,241.98,241.57,241.9,30200.0,209.0113,209.2968,208.9421,209.2276,30200.0
2014-04-15 14:50:00,241.94,242.32,241.88,241.91,48700.0,209.2622,209.5908,209.2103,209.2362,48700.0
2014-04-15 15:00:00,241.91,242.23,241.69,241.8,39400.0,209.2362,209.513,209.0459,209.1411,39400.0
2014-04-15 15:10:00,241.83,242.84,241.8,242.84,70400.0,209.167,210.0406,209.1411,210.0406,70400.0
2014-04-15 15:20:00,242.9,242.9,242.34,242.85,56900.0,210.0925,210.0925,209.6081,210.0493,56900.0
2014-04-15 15:30:00,242.93,242.94,242.36,242.4,45900.0,210.1184,210.1271,209.6254,209.66,45900.0
2014-04-15 15:40:00,242.38,242.68,242.07,242.59,61900.0,209.6427,209.9022,209.3746,209.8244,61900.0
2014-04-15 15:50:00,242.65,242.74,242.37,242.47,159600.0,209.8763,209.9541,209.6341,209.7206,159600.0
2014-04-16 09:30:00,244.4,244.4,243.75,244.21,67700.0,211.3899,211.3899,210.8277,211.2256,67700.0
2014-04-16 09:40:00,244.16,244.61,243.92,243.92,14200.0,211.1823,211.5715,210.9747,210.9747,14200.0
2014-04-16 09:50:00,243.97,244.2,243.48,243.7,104100.0,211.018,211.2169,210.5942,210.7844,104100.0
2014-04-16 10:00:00,243.76,244.14,243.5,243.67,48200.0,210.8363,211.165,210.6115,210.7585,48200.0
2014-04-16 10:10:00,243.78,244.03,243.6,243.99,15400.0,210.8536,211.0699,210.698,211.0353,15400.0
2014-04-16 10:20:00,244.11,244.24,243.84,243.84,15400.0,211.1391,211.2515,210.9055,210.9055,15400.0
2014-04-16 10:30:00,243.87,244.14,243.77,244.05,10400.0,210.9315,211.165,210.845,211.0872,10400.0
2014-04-16 10:40:00,243.96,244.01,243.44,243.78,15300.0,211.0093,211.0526,210.5596,210.8536,15300.0
2014-04-16 10:50:00,243.77,244.0,243.5,243.5,27400.0,210.845,211.0439,210.6115,210.6115,27400.0
2014-04-16 11:00:00,243.45,243.65,243.14,243.61,274200.0,210.5682,210.7412,210.3001,210.7066,274200.0
2014-04-16 11:10:00,243.61,244.22,243.58,244.11,24300.0,210.7066,211.2342,210.6807,211.1391,24300.0
2014-04-16 11:20:00,243.96,244.19,243.93,244.15,24300.0,211.0093,211.2083,210.9834,211.1737,24300.0
2014-04-16 11:30:00,244.26,244.39,243.96,244.04,15200.0,211.2688,211.3812,211.0093,211.0785,15200.0
2014-04-16 11:40:00,244.04,244.12,243.88,244.03,47500.0,211.0785,211.1477,210.9401,211.0699,47500.0
2014-04-16 11:50:00,244.04,244.35,243.98,244.3,36000.0,211.0785,211.3467,211.0266,211.3034,36000.0
2014-04-16 12:00:00,244.24,244.83,244.24,244.73,23000.0,211.2515,211.7618,211.2515,211.6753,23000.0
2014-04-16 12:10:00,244.77,244.89,244.66,244.79,24200.0,211.7099,211.8137,211.6148,211.7272,24200.0
2014-04-16 12:20:00,244.77,245.0,244.66,244.84,18200.0,211.7099,211.9089,211.6148,211.7705,18200.0
2014-04-16 12:30:00,244.86,244.95,244.52,244.65,6900.0,211.7878,211.8656,211.4937,211.6061,6900.0
2014-04-16 12:40:00,244.63,244.77,244.37,244.45,60300.0,211.5888,211.7099,211.364,211.4331,60300.0
2014-04-16 12:50:00,244.45,244.68,244.09,244.11,16200.0,211.4331,211.6321,211.1218,211.1391,16200.0
2014-04-16 13:00:00,244.1,244.18,243.77,243.97,17400.0,211.1304,211.1996,210.845,211.018,17400.0
2014-04-16 13:10:00,244.04,244.45,243.93,244.32,17400.0,211.0785,211.4331,210.9834,211.3207,17400.0
2014-04-16 13:20:00,244.31,244.67,244.29,244.54,17200.0,211.3121,211.6234,211.2948,211.511,17200.0
2014-04-16 13:30:00,244.45,244.45,243.94,244.42,26800.0,211.4331,211.4331,210.992,211.4072,26800.0
2014-04-16 13:40:00,244.42,244.67,244.28,244.56,23700.0,211.4072,211.6234,211.2861,211.5283,23700.0
2014-04-16 13:50:00,244.57,244.59,244.3,244.59,15100.0,211.5369,211.5542,211.3034,211.5542,15100.0
2014-04-16 14:00:00,244.58,244.63,244.25,244.46,23500.0,211.5456,211.5888,211.2602,211.4418,23500.0
2014-04-16 14:10:00,244.47,244.61,244.01,244.25,19700.0,211.4504,211.5715,211.0526,211.2602,19700.0
2014-04-16 14:20:00,244.21,244.48,244.06,244.41,15700.0,211.2256,211.4591,211.0958,211.3985,15700.0
2014-04-16 14:30:00,244.39,244.78,244.39,244.62,22800.0,211.3812,211.7186,211.3812,211.5802,22800.0
2014-04-16 14:40:00,244.6,245.05,244.52,244.96,26400.0,211.5629,211.9521,211.4937,211.8743,26400.0
2014-04-16 14:50:00,244.97,245.11,244.91,245.08,24700.0,211.8829,212.004,211.831,211.9781,24700.0
2014-04-16 15:00:00,245.14,245.14,244.86,245.06,21900.0,212.0299,212.0299,211.7878,211.9608,21900.0
2014-04-16 15:10:00,245.08,245.11,244.93,245.03,17000.0,211.9781,212.004,211.8483,211.9348,17000.0
2014-04-16 15:20:00,245.0,245.22,244.97,245.18,25700.0,211.9089,212.0991,211.8829,212.0645,25700.0
2014-04-16 15:30:00,245.13,245.19,244.96,245.14,28000.0,212.0213,212.0732,211.8743,212.0299,28000.0
2014-04-16 15:40:00,245.14,245.34,245.11,245.2,31600.0,212.0299,212.2029,212.004,212.0818,31600.0
2014-04-16 15:50:00,245.21,245.33,245.17,245.2,121700.0,212.0905,212.1943,212.0559,212.0818,121700.0
2014-04-17 09:30:00,244.77,245.37,244.5,245.2,75300.0,211.7099,212.2289,211.4764,212.0818,75300.0
2014-04-17 09:40:00,245.22,245.58,245.01,245.07,25200.0,212.0991,212.4105,211.9175,211.9694,25200.0
2014-04-17 09:50:00,245.03,245.19,244.6,245.08,27000.0,211.9348,212.0732,211.5629,211.9781,27000.0
2014-04-17 10:00:00,245.1,245.29,244.69,245.15,18700.0,211.9954,212.1597,211.6407,212.0386,18700.0
2014-04-17 10:10:00,245.25,245.59,245.0,245.16,23600.0,212.1251,212.4192,211.9089,212.0472,23600.0
2014-04-17 10:20:00,245.21,246.12,245.18,246.12,32700.0,212.0905,212.8776,212.0645,212.8776,32700.0
2014-04-17 10:30:00,246.16,246.37,246.07,246.34,38300.0,212.9122,213.0938,212.8343,213.0679,38300.0
2014-04-17 10:40:00,246.34,246.37,245.95,245.95,18800.0,213.0679,213.0938,212.7305,212.7305,18800.0
2014-04-17 10:50:00,245.9,246.26,245.9,246.18,21900.0,212.6873,212.9987,212.6873,212.9295,21900.0
2014-04-17 11:00:00,246.26,246.35,246.11,246.25,21700.0,212.9987,213.0765,212.8689,212.99,21700.0
2014-04-17 11:10:00,246.27,246.32,245.75,245.83,7300.0,213.0073,213.0506,212.5576,212.6268,7300.0
2014-04-17 11:20:00,245.9,246.11,245.88,245.98,10000.0,212.6873,212.8689,212.67,212.7565,10000.0
2014-04-17 11:30:00,246.03,246.03,245.59,245.63,3000.0,212.7997,212.7997,212.4192,212.4538,3000.0
2014-04-17 11:40:00,245.65,245.81,245.55,245.65,8000.0,212.4711,212.6095,212.3846,212.4711,8000.0
2014-04-17 11:50:00,245.61,245.67,245.5,245.59,42700.0,212.4365,212.4884,212.3413,212.4192,42700.0
2014-04-17 12:00:00,245.53,245.88,245.48,245.71,17500.0,212.3673,212.67,212.324,212.523,17500.0
2014-04-17 12:10:00,245.72,245.74,245.21,245.21,17500.0,212.5316,212.5489,212.0905,212.0905,17500.0
2014-04-17 12:20:00,245.21,245.43,245.12,245.4,17800.0,212.0905,212.2808,212.0127,212.2548,17800.0
2014-04-17 12:30:00,245.36,245.44,245.08,245.43,22600.0,212.2202,212.2894,211.9781,212.2808,22600.0
2014-04-17 12:40:00,245.48,245.58,245.39,245.58,24500.0,212.324,212.4105,212.2462,212.4105,24500.0
2014-04-17 12:50:00,245.58,245.69,245.48,245.5,10700.0,212.4105,212.5057,212.324,212.3413,10700.0
2014-04-17 13:00:00,245.48,245.87,245.48,245.84,5700.0,212.324,212.6614,212.324,212.6354,5700.0
2014-04-17 13:10:00,245.85,246.03,245.71,245.71,11600.0,212.6441,212.7997,212.523,212.523,11600.0
2014-04-17 13:20:00,245.69,245.76,245.58,245.71,6200.0,212.5057,212.5662,212.4105,212.523,6200.0
2014-04-17 13:30:00,245.84,245.87,245.72,245.84,2700.0,212.6354,212.6614,212.5316,212.6354,2700.0
2014-04-17 13:40:00,245.87,246.12,245.87,245.98,18400.0,212.6614,212.8776,212.6614,212.7565,18400.0
2014-04-17 13:50:00,245.96,246.11,245.96,246.11,7300.0,212.7392,212.8689,212.7392,212.8689,7300.0
2014-04-17 14:00:00,246.05,246.1,245.93,246.04,12900.0,212.817,212.8603,212.7132,212.8084,12900.0
2014-04-17 14:10:00,246.01,246.15,246.01,246.07,19400.0,212.7824,212.9035,212.7824,212.8343,19400.0
2014-04-17 14:20:00,246.1,246.35,246.06,246.26,25100.0,212.8603,213.0765,212.8257,212.9987,25100.0
2014-04-17 14:30:00,246.27,246.28,246.04,246.17,9700.0,213.0073,213.016,212.8084,212.9208,9700.0
2014-04-17 14:40:00,246.16,246.18,245.92,245.94,10500.0,212.9122,212.9295,212.7046,212.7219,10500.0
2014-04-17 14:50:00,245.92,246.02,245.87,245.98,32800.0,212.7046,212.7911,212.6614,212.7565,32800.0
2014-04-17 15:00:00,245.96,246.17,245.85,246.17,87900.0,212.7392,212.9208,212.6441,212.9208,87900.0
2014-04-17 15:10:00,246.13,246.36,246.13,246.23,7300.0,212.8862,213.0852,212.8862,212.9727,7300.0
2014-04-17 15:20:00,246.23,246.28,246.22,246.24,11800.0,212.9727,213.016,212.9641,212.9814,11800.0
2014-04-17 15:30:00,246.24,246.24,245.95,246.01,20100.0,212.9814,212.9814,212.7305,212.7824,20100.0
2014-04-17 15:40:00,246.02,246.06,245.86,246.06,31400.0,212.7911,212.8257,212.6527,212.8257,31400.0
2014-04-17 15:50:00,246.02,246.09,245.72,245.73,151900.0,212.7911,212.8516,212.5316,212.5403,151900.0
2014-04-21 09:30:00,245.74,245.9,244.94,245.53,60800.0,212.5489,212.6873,211.857,212.3673,60800.0
2014-04-21 09:40:00,245.51,246.02,245.49,245.91,149200.0,212.35,212.7911,212.3327,212.6959,149200.0
2014-04-21 09:50:00,245.94,246.41,245.94,246.37,74100.0,212.7219,213.1284,212.7219,213.0938,74100.0
2014-04-21 10:00:00,246.41,246.72,246.4,246.66,64500.0,213.1284,213.3965,213.1198,213.3446,64500.0
2014-04-21 10:10:00,246.61,246.66,246.11,246.14,27300.0,213.3014,213.3446,212.8689,212.8949,27300.0
2014-04-21 10:20:00,246.15,246.15,245.92,245.97,25300.0,212.9035,212.9035,212.7046,212.7478,25300.0
2014-04-21 10:30:00,245.94,245.94,245.18,245.27,25800.0,212.7219,212.7219,212.0645,212.1424,25800.0
2014-04-21 10:40:00,245.18,245.5,245.06,245.43,7600.0,212.0645,212.3413,211.9608,212.2808,7600.0
2014-04-21 10:50:00,245.52,245.64,245.21,245.39,9200.0,212.3586,212.4624,212.0905,212.2462,9200.0
2014-04-21 11:00:00,245.63,245.82,245.42,245.82,3500.0,212.4538,212.6181,212.2721,212.6181,3500.0
2014-04-21 11:10:00,245.93,246.39,245.93,246.39,6600.0,212.7132,213.1111,212.7132,213.1111,6600.0
2014-04-21 11:20:00,246.35,246.35,246.14,246.22,4600.0,213.0765,213.0765,212.8949,212.9641,4600.0
2014-04-21 11:30:00,246.15,246.28,246.08,246.16,13200.0,212.9035,213.016,212.843,212.9122,13200.0
2014-04-21 11:40:00,246.16,246.41,246.07,246.15,9300.0,212.9122,213.1284,212.8343,212.9035,9300.0
2014-04-21 11:50:00,246.13,246.44,246.13,246.36,7900.0,212.8862,213.1544,212.8862,213.0852,7900.0
2014-04-21 12:00:00,246.37,246.45,246.24,246.38,15300.0,213.0938,213.163,212.9814,213.1025,15300.0
2014-04-21 12:10:00,246.39,246.45,246.3,246.34,11000.0,213.1111,213.163,213.0333,213.0679,11000.0
2014-04-21 12:20:00,246.32,246.35,246.03,246.17,6900.0,213.0506,213.0765,212.7997,212.9208,6900.0
2014-04-21 12:30:00,246.07,246.07,245.86,245.9,3900.0,212.8343,212.8343,212.6527,212.6873,3900.0
2014-04-21 12:40:00,245.9,246.16,245.89,246.05,7800.0,212.6873,212.9122,212.6787,212.817,7800.0
2014-04-21 12:50:00,246.01,246.1,245.96,246.1,8100.0,212.7824,212.8603,212.7392,212.8603,8100.0
2014-04-21 13:00:00,246.12,246.13,245.96,246.02,7600.0,212.8776,212.8862,212.7392,212.7911,7600.0
2014-04-21 13:10:00,245.99,246.14,245.99,246.09,9100.0,212.7651,212.8949,212.7651,212.8516,9100.0
2014-04-21 13:20:00,246.07,246.1,245.99,246.1,6700.0,212.8343,212.8603,212.7651,212.8603,6700.0
2014-04-21 13:30:00,246.08,246.12,246.01,246.01,7100.0,212.843,212.8776,212.7824,212.7824,7100.0
2014-04-21 13:40:00,246.03,246.11,245.94,245.99,6600.0,212.7997,212.8689,212.7219,212.7651,6600.0
2014-04-21 13:50:00,246.02,246.18,246.02,246.15,4500.0,212.7911,212.9295,212.7911,212.9035,4500.0
2014-04-21 14:00:00,246.21,246.27,246.11,246.11,17200.0,212.9554,213.0073,212.8689,212.8689,17200.0
2014-04-21 14:10:00,246.11,246.17,246.02,246.1,7700.0,212.8689,212.9208,212.7911,212.8603,7700.0
2014-04-21 14:20:00,246.1,246.24,246.03,246.22,13300.0,212.8603,212.9814,212.7997,212.9641,13300.0
2014-04-21 14:30:00,246.24,246.43,246.2,246.42,10400.0,212.9814,213.1457,212.9468,213.1371,10400.0
2014-04-21 14:40:00,246.44,246.5,246.3,246.42,13600.0,213.1544,213.2063,213.0333,213.1371,13600.0
2014-04-21 14:50:00,246.42,246.47,246.32,246.45,5300.0,213.1371,213.1803,213.0506,213.163,5300.0
2014-04-21 15:00:00,246.39,246.44,246.22,246.22,12900.0,213.1111,213.1544,212.9641,212.9641,12900.0
2014-04-21 15:10:00,246.15,246.32,246.05,246.06,112700.0,212.9035,213.0506,212.817,212.8257,112700.0
2014-04-21 15:20:00,246.06,246.12,245.95,246.08,200300.0,212.8257,212.8776,212.7305,212.843,200300.0
2014-04-21 15:30:00,246.1,246.22,246.01,246.22,17100.0,212.8603,212.9641,212.7824,212.9641,17100.0
2014-04-21 15:40:00,246.23,246.29,246.21,246.27,85500.0,212.9727,213.0246,212.9554,213.0073,85500.0
2014-04-21 15:50:00,246.27,246.49,246.27,246.46,113400.0,213.0073,213.1976,213.0073,213.1717,113400.0
2014-04-22 09:30:00,246.75,247.38,246.75,247.04,46000.0,213.4225,213.9674,213.4225,213.6733,46000.0
2014-04-22 09:40:00,247.1,247.1,246.68,246.82,47400.0,213.7252,213.7252,213.3619,213.483,47400.0
2014-04-22 09:50:00,246.82,247.43,246.82,247.25,27400.0,213.483,214.0106,213.483,213.855,27400.0
2014-04-22 10:00:00,247.32,247.8,247.16,247.65,39000.0,213.9155,214.3307,213.7771,214.2009,39000.0
2014-04-22 10:10:00,247.61,247.82,247.5,247.54,12300.0,214.1663,214.348,214.0712,214.1058,12300.0
2014-04-22 10:20:00,247.6,247.66,247.49,247.51,29400.0,214.1577,214.2096,214.0625,214.0798,29400.0
2014-04-22 10:30:00,247.56,247.72,247.44,247.47,61900.0,214.1231,214.2615,214.0193,214.0452,61900.0
2014-04-22 10:40:00,247.46,247.47,247.29,247.32,72500.0,214.0366,214.0452,213.8896,213.9155,72500.0
2014-04-22 10:50:00,247.33,247.62,247.33,247.62,42200.0,213.9242,214.175,213.9242,214.175,42200.0
2014-04-22 11:00:00,247.61,247.91,247.61,247.84,98400.0,214.1663,214.4258,214.1663,214.3653,98400.0
2014-04-22 11:10:00,247.87,248.02,247.81,248.01,11900.0,214.3912,214.521,214.3393,214.5123,11900.0
2014-04-22 11:20:00,248.04,248.26,248.04,248.21,24500.0,214.5383,214.7285,214.5383,214.6853,24500.0
2014-04-22 11:30:00,248.26,248.41,248.23,248.39,22300.0,214.7285,214.8583,214.7026,214.841,22300.0
2014-04-22 11:40:00,248.42,248.44,248.08,248.13,22600.0,214.8669,214.8842,214.5729,214.6161,22600.0
2014-04-22 11:50:00,248.17,248.24,248.16,248.22,40100.0,214.6507,214.7112,214.6421,214.6939,40100.0
2014-04-22 12:00:00,248.25,248.41,248.21,248.35,20800.0,214.7199,214.8583,214.6853,214.8064,20800.0
2014-04-22 12:10:00,248.36,248.51,248.3,248.47,58800.0,214.815,214.9448,214.7631,214.9102,58800.0
2014-04-22 12:20:00,248.41,248.66,248.34,248.65,25600.0,214.8583,215.0745,214.7977,215.0659,25600.0
2014-04-22 12:30:00,248.64,248.71,248.52,248.52,19200.0,215.0572,215.1178,214.9534,214.9534,19200.0
2014-04-22 12:40:00,248.56,248.59,248.46,248.48,14100.0,214.988,215.014,214.9015,214.9188,14100.0
2014-04-22 12:50:00,248.5,248.64,248.47,248.63,7900.0,214.9361,215.0572,214.9102,215.0486,7900.0
2014-04-22 13:00:00,248.64,248.64,248.54,248.58,6900.0,215.0572,215.0572,214.9707,215.0053,6900.0
2014-04-22 13:10:00,248.56,248.64,248.51,248.59,4700.0,214.988,215.0572,214.9448,215.014,4700.0
2014-04-22 13:20:00,248.59,248.76,248.59,248.68,5100.0,215.014,215.161,215.014,215.0918,5100.0
2014-04-22 13:30:00,248.7,248.9,248.62,248.86,5700.0,215.1091,215.2821,215.0399,215.2475,5700.0
2014-04-22 13:40:00,248.86,248.92,248.75,248.77,2900.0,215.2475,215.2994,215.1524,215.1697,2900.0
2014-04-22 13:50:00,248.87,248.9,248.75,248.78,4900.0,215.2562,215.2821,215.1524,215.1783,4900.0
2014-04-22 14:00:00,248.79,248.8,248.63,248.68,5300.0,215.187,215.1956,215.0486,215.0918,5300.0
2014-04-22 14:10:00,248.68,248.77,248.59,248.77,5600.0,215.0918,215.1697,215.014,215.1697,5600.0
2014-04-22 14:20:00,248.76,248.8,248.6,248.6,23200.0,215.161,215.1956,215.0226,215.0226,23200.0
2014-04-22 14:30:00,248.63,248.83,248.55,248.82,34400.0,215.0486,215.2216,214.9794,215.2129,34400.0
2014-04-22 14:40:00,248.82,248.83,248.75,248.79,3900.0,215.2129,215.2216,215.1524,215.187,3900.0
2014-04-22 14:50:00,248.73,248.83,248.71,248.72,7700.0,215.1351,215.2216,215.1178,215.1264,7700.0
2014-04-22 15:00:00,248.7,248.72,248.5,248.51,12000.0,215.1091,215.1264,214.9361,214.9448,12000.0
2014-04-22 15:10:00,248.51,248.51,248.34,248.39,7000.0,214.9448,214.9448,214.7977,214.841,7000.0
2014-04-22 15:20:00,248.38,248.51,248.31,248.37,34300.0,214.8323,214.9448,214.7718,214.8237,34300.0
2014-04-22 15:30:00,248.37,248.46,248.31,248.37,70500.0,214.8237,214.9015,214.7718,214.8237,70500.0
2014-04-22 15:40:00,248.35,248.38,248.23,248.34,46700.0,214.8064,214.8323,214.7026,214.7977,46700.0
2014-04-22 15:50:00,248.35,248.44,248.17,248.23,109300.0,214.8064,214.8842,214.6507,214.7026,109300.0
2014-04-23 09:30:00,248.26,248.66,248.13,248.51,55500.0,214.7285,215.0745,214.6161,214.9448,55500.0
2014-04-23 09:40:00,248.53,249.0,248.19,248.25,24700.0,214.9621,215.3686,214.668,214.7199,24700.0
2014-04-23 09:50:00,248.24,248.42,248.18,248.37,9500.0,214.7112,214.8669,214.6593,214.8237,9500.0
2014-04-23 10:00:00,248.3,248.3,247.58,247.73,52400.0,214.7631,214.7631,214.1404,214.2701,52400.0
2014-04-23 10:10:00,247.74,248.23,247.73,248.23,14300.0,214.2788,214.7026,214.2701,214.7026,14300.0
2014-04-23 10:20:00,248.26,248.63,248.24,248.62,17100.0,214.7285,215.0486,214.7112,215.0399,17100.0
2014-04-23 10:30:00,248.63,248.63,248.34,248.49,10300.0,215.0486,215.0486,214.7977,214.9275,10300.0
2014-04-23 10:40:00,248.54,249.0,248.54,248.74,22100.0,214.9707,215.3686,214.9707,215.1437,22100.0
2014-04-23 10:50:00,248.73,248.84,248.46,248.47,27500.0,215.1351,215.2302,214.9015,214.9102,27500.0
2014-04-23 11:00:00,248.44,248.63,248.42,248.47,11600.0,214.8842,215.0486,214.8669,214.9102,11600.0
2014-04-23 11:10:00,248.48,248.48,248.03,248.14,15300.0,214.9188,214.9188,214.5296,214.6248,15300.0
2014-04-23 11:20:00,248.14,248.26,247.89,248.18,22300.0,214.6248,214.7285,214.4085,214.6593,22300.0
2014-04-23 11:30:00,248.2,248.53,248.17,248.52,13700.0,214.6766,214.9621,214.6507,214.9534,13700.0
2014-04-23 11:40:00,248.54,248.54,248.34,248.39,13600.0,214.9707,214.9707,214.7977,214.841,13600.0
2014-04-23 11:50:00,248.4,248.67,248.4,248.63,13200.0,214.8496,215.0832,214.8496,215.0486,13200.0
2014-04-23 12:00:00,248.55,248.61,248.32,248.32,5700.0,214.9794,215.0313,214.7804,214.7804,5700.0
2014-04-23 12:10:00,248.32,248.42,248.27,248.29,8700.0,214.7804,214.8669,214.7372,214.7545,8700.0
2014-04-23 12:20:00,248.24,248.34,248.11,248.27,14600.0,214.7112,214.7977,214.5988,214.7372,14600.0
2014-04-23 12:30:00,248.24,248.52,248.24,248.46,8100.0,214.7112,214.9534,214.7112,214.9015,8100.0
2014-04-23 12:40:00,248.44,248.55,248.44,248.5,8300.0,214.8842,214.9794,214.8842,214.9361,8300.0
2014-04-23 12:50:00,248.5,248.51,248.37,248.37,2300.0,214.9361,214.9448,214.8237,214.8237,2300.0
2014-04-23 13:00:00,248.36,248.49,248.27,248.27,6600.0,214.815,214.9275,214.7372,214.7372,6600.0
2014-04-23 13:10:00,248.3,248.35,248.16,248.33,6500.0,214.7631,214.8064,214.6421,214.7891,6500.0
2014-04-23 13:20:00,248.3,248.56,248.26,248.48,8800.0,214.7631,214.988,214.7285,214.9188,8800.0
2014-04-23 13:30:00,248.5,248.52,248.11,248.13,5400.0,214.9361,214.9534,214.5988,214.6161,5400.0
2014-04-23 13:40:00,248.1,248.35,248.02,248.07,12800.0,214.5902,214.8064,214.521,214.5642,12800.0
2014-04-23 13:50:00,248.07,248.24,248.04,248.18,11300.0,214.5642,214.7112,214.5383,214.6593,11300.0
2014-04-23 14:00:00,248.14,248.15,248.01,248.15,13700.0,214.6248,214.6334,214.5123,214.6334,13700.0
2014-04-23 14:10:00,248.15,248.15,247.81,247.83,8400.0,214.6334,214.6334,214.3393,214.3566,8400.0
2014-04-23 14:20:00,247.86,248.13,247.86,248.11,10100.0,214.3826,214.6161,214.3826,214.5988,10100.0
2014-04-23 14:30:00,248.09,248.17,247.91,247.94,11000.0,214.5815,214.6507,214.4258,214.4518,11000.0
2014-04-23 14:40:00,247.94,248.03,247.82,247.82,6200.0,214.4518,214.5296,214.348,214.348,6200.0
2014-04-23 14:50:00,247.84,248.12,247.84,248.1,9000.0,214.3653,214.6075,214.3653,214.5902,9000.0
2014-04-23 15:00:00,248.03,248.27,247.99,248.24,8600.0,214.5296,214.7372,214.495,214.7112,8600.0
2014-04-23 15:10:00,248.19,248.29,248.12,248.12,7000.0,214.668,214.7545,214.6075,214.6075,7000.0
2014-04-23 15:20:00,248.12,248.3,248.07,248.08,7500.0,214.6075,214.7631,214.5642,214.5729,7500.0
2014-04-23 15:30:00,248.12,248.14,247.98,248.11,22500.0,214.6075,214.6248,214.4864,214.5988,22500.0
2014-04-23 15:40:00,248.12,248.12,247.88,247.99,31300.0,214.6075,214.6075,214.3999,214.495,31300.0
2014-04-23 15:50:00,248.0,248.06,247.79,247.88,180300.0,214.5037,214.5556,214.322,214.3999,180300.0
2014-04-24 09:30:00,248.88,248.96,248.07,248.16,103200.0,215.2648,215.334,214.5642,214.6421,103200.0
2014-04-24 09:40:00,248.08,248.08,246.16,246.41,65300.0,214.5729,214.5729,212.9122,213.1284,65300.0
2014-04-24 09:50:00,246.37,247.11,246.36,246.83,30300.0,213.0938,213.7339,213.0852,213.4917,30300.0
2014-04-24 10:00:00,246.77,246.77,245.95,246.2,32000.0,213.4398,213.4398,212.7305,212.9468,32000.0
2014-04-24 10:10:00,246.18,247.41,245.98,247.35,24500.0,212.9295,213.9934,212.7565,213.9415,24500.0
2014-04-24 10:20:00,247.3,247.49,247.15,247.46,9500.0,213.8982,214.0625,213.7685,214.0366,9500.0
2014-04-24 10:30:00,247.53,247.81,247.38,247.75,20800.0,214.0971,214.3393,213.9674,214.2874,20800.0
2014-04-24 10:40:00,247.7,247.82,247.31,247.41,18300.0,214.2442,214.348,213.9069,213.9934,18300.0
2014-04-24 10:50:00,247.3,247.35,247.03,247.34,7700.0,213.8982,213.9415,213.6647,213.9328,7700.0
2014-04-24 11:00:00,247.29,247.73,247.12,247.69,12600.0,213.8896,214.2701,213.7425,214.2355,12600.0
2014-04-24 11:10:00,247.79,248.42,247.76,248.33,38900.0,214.322,214.8669,214.2961,214.7891,38900.0
2014-04-24 11:20:00,248.41,248.6,248.4,248.49,30000.0,214.8583,215.0226,214.8496,214.9275,30000.0
2014-04-24 11:30:00,248.52,248.87,248.51,248.87,25100.0,214.9534,215.2562,214.9448,215.2562,25100.0
2014-04-24 11:40:00,248.79,248.79,248.44,248.48,13200.0,215.187,215.187,214.8842,214.9188,13200.0
2014-04-24 11:50:00,248.47,248.55,248.23,248.52,15600.0,214.9102,214.9794,214.7026,214.9534,15600.0
2014-04-24 12:00:00,248.59,248.71,248.46,248.52,14700.0,215.014,215.1178,214.9015,214.9534,14700.0
2014-04-24 12:10:00,248.48,248.53,248.31,248.45,10700.0,214.9188,214.9621,214.7718,214.8929,10700.0
2014-04-24 12:20:00,248.43,248.65,248.39,248.45,13000.0,214.8756,215.0659,214.841,214.8929,13000.0
2014-04-24 12:30:00,248.45,248.6,248.45,248.52,5900.0,214.8929,215.0226,214.8929,214.9534,5900.0
2014-04-24 12:40:00,248.54,248.54,248.34,248.42,5400.0,214.9707,214.9707,214.7977,214.8669,5400.0
2014-04-24 12:50:00,248.45,248.8,248.33,248.77,5400.0,214.8929,215.1956,214.7891,215.1697,5400.0
2014-04-24 13:00:00,248.83,248.83,248.58,248.58,2000.0,215.2216,215.2216,215.0053,215.0053,2000.0
2014-04-24 13:10:00,248.64,248.73,248.6,248.68,10100.0,215.0572,215.1351,215.0226,215.0918,10100.0
2014-04-24 13:20:00,248.67,248.73,248.5,248.5,17100.0,215.0832,215.1351,214.9361,214.9361,17100.0
2014-04-24 13:30:00,248.48,248.48,247.63,247.66,17200.0,214.9188,214.9188,214.1836,214.2096,17200.0
2014-04-24 13:40:00,247.59,247.88,247.57,247.63,8400.0,214.149,214.3999,214.1317,214.1836,8400.0
2014-04-24 13:50:00,247.66,247.9,247.44,247.53,11800.0,214.2096,214.4172,214.0193,214.0971,11800.0
2014-04-24 14:00:00,247.56,248.0,247.52,247.67,18800.0,214.1231,214.5037,214.0885,214.2182,18800.0
2014-04-24 14:10:00,247.66,247.92,247.5,247.77,10900.0,214.2096,214.4345,214.0712,214.3047,10900.0
2014-04-24 14:20:00,247.75,247.79,247.53,247.79,6300.0,214.2874,214.322,214.0971,214.322,6300.0
2014-04-24 14:30:00,247.76,248.05,247.65,248.0,9600.0,214.2961,214.5469,214.2009,214.5037,9600.0
2014-04-24 14:40:00,248.01,248.03,247.73,247.84,6300.0,214.5123,214.5296,214.2701,214.3653,6300.0
2014-04-24 14:50:00,247.79,247.79,247.59,247.76,5700.0,214.322,214.322,214.149,214.2961,5700.0
2014-04-24 15:00:00,247.83,248.1,247.75,247.93,11400.0,214.3566,214.5902,214.2874,214.4431,11400.0
2014-04-24 15:10:00,247.95,247.96,247.73,247.75,11600.0,214.4604,214.4691,214.2701,214.2874,11600.0
2014-04-24 15:20:00,247.75,248.0,247.74,247.88,39400.0,214.2874,214.5037,214.2788,214.3999,39400.0
2014-04-24 15:30:00,247.84,247.96,247.68,247.88,70300.0,214.3653,214.4691,214.2269,214.3999,70300.0
2014-04-24 15:40:00,247.88,248.02,247.8,247.89,32400.0,214.3999,214.521,214.3307,214.4085,32400.0
2014-04-24 15:50:00,247.91,248.06,247.83,248.06,177800.0,214.4258,214.5556,214.3566,214.5556,177800.0
2014-04-25 09:30:00,247.07,247.32,246.6,246.72,59400.0,213.6993,213.9155,213.2928,213.3965,59400.0
2014-04-25 09:40:00,246.63,247.39,246.63,246.8,25000.0,213.3187,213.9761,213.3187,213.4657,25000.0
2014-04-25 09:50:00,246.72,247.17,246.47,246.64,25900.0,213.3965,213.7858,213.1803,213.3274,25900.0
2014-04-25 10:00:00,246.57,246.63,246.19,246.51,21300.0,213.2668,213.3187,212.9381,213.2149,21300.0
2014-04-25 10:10:00,246.52,247.16,246.45,246.96,41200.0,213.2236,213.7771,213.163,213.6041,41200.0
2014-04-25 10:20:00,247.02,247.03,246.59,246.61,8500.0,213.656,213.6647,213.2841,213.3014,8500.0
2014-04-25 10:30:00,246.54,246.55,245.71,245.98,31600.0,213.2409,213.2495,212.523,212.7565,31600.0
2014-04-25 10:40:00,245.96,246.13,245.75,246.12,16200.0,212.7392,212.8862,212.5576,212.8776,16200.0
2014-04-25 10:50:00,246.0,246.06,245.59,245.67,36200.0,212.7738,212.8257,212.4192,212.4884,36200.0
2014-04-25 11:00:00,245.64,245.66,245.2,245.23,19700.0,212.4624,212.4797,212.0818,212.1078,19700.0
2014-04-25 11:10:00,245.26,245.65,245.22,245.52,10800.0,212.1337,212.4711,212.0991,212.3586,10800.0
2014-04-25 11:20:00,245.62,246.13,245.51,246.1,205100.0,212.4451,212.8862,212.35,212.8603,205100.0
2014-04-25 11:30:00,246.14,246.29,246.06,246.06,135000.0,212.8949,213.0246,212.8257,212.8257,135000.0
2014-04-25 11:40:00,246.08,246.15,245.58,245.74,21300.0,212.843,212.9035,212.4105,212.5489,21300.0
2014-04-25 11:50:00,245.76,246.2,245.74,245.96,6900.0,212.5662,212.9468,212.5489,212.7392,6900.0
2014-04-25 12:00:00,245.9,246.0,245.63,245.9,33100.0,212.6873,212.7738,212.4538,212.6873,33100.0
2014-04-25 12:10:00,245.99,246.03,245.77,245.77,4500.0,212.7651,212.7997,212.5749,212.5749,4500.0
2014-04-25 12:20:00,245.7,245.85,245.63,245.8,5400.0,212.5143,212.6441,212.4538,212.6008,5400.0
2014-04-25 12:30:00,245.76,245.88,245.63,245.65,5800.0,212.5662,212.67,212.4538,212.4711,5800.0
2014-04-25 12:40:00,245.68,245.76,245.41,245.41,3800.0,212.497,212.5662,212.2635,212.2635,3800.0
2014-04-25 12:50:00,245.44,245.51,245.43,245.43,2900.0,212.2894,212.35,212.2808,212.2808,2900.0
2014-04-25 13:00:00,245.42,245.42,245.01,245.28,9200.0,212.2721,212.2721,211.9175,212.151,9200.0
2014-04-25 13:10:00,245.25,245.25,245.1,245.22,6600.0,212.1251,212.1251,211.9954,212.0991,6600.0
2014-04-25 13:20:00,245.24,245.34,245.24,245.31,1700.0,212.1164,212.2029,212.1164,212.177,1700.0
2014-04-25 13:30:00,245.21,245.21,244.86,244.94,7100.0,212.0905,212.0905,211.7878,211.857,7100.0
2014-04-25 13:40:00,245.01,245.55,245.0,245.36,32300.0,211.9175,212.3846,211.9089,212.2202,32300.0
2014-04-25 13:50:00,245.37,245.48,245.2,245.29,8700.0,212.2289,212.324,212.0818,212.1597,8700.0
2014-04-25 14:00:00,245.32,245.33,245.0,245.08,7500.0,212.1856,212.1943,211.9089,211.9781,7500.0
2014-04-25 14:10:00,245.06,245.15,244.8,244.84,8400.0,211.9608,212.0386,211.7359,211.7705,8400.0
2014-04-25 14:20:00,244.85,245.05,244.75,244.86,20900.0,211.7791,211.9521,211.6926,211.7878,20900.0
2014-04-25 14:30:00,244.82,245.29,244.69,245.29,18600.0,211.7532,212.1597,211.6407,212.1597,18600.0
2014-04-25 14:40:00,245.31,245.31,244.98,245.15,14300.0,212.177,212.177,211.8916,212.0386,14300.0
2014-04-25 14:50:00,245.18,245.26,244.86,244.89,8900.0,212.0645,212.1337,211.7878,211.8137,8900.0
2014-04-25 15:00:00,244.85,245.23,244.85,245.0,11800.0,211.7791,212.1078,211.7791,211.9089,11800.0
2014-04-25 15:10:00,245.05,245.13,244.83,245.11,25100.0,211.9521,212.0213,211.7618,212.004,25100.0
2014-04-25 15:20:00,245.0,245.27,244.96,245.18,30600.0,211.9089,212.1424,211.8743,212.0645,30600.0
2014-04-25 15:30:00,245.17,245.32,245.05,245.08,61500.0,212.0559,212.1856,211.9521,211.9781,61500.0
2014-04-25 15:40:00,245.08,245.39,245.07,245.29,67600.0,211.9781,212.2462,211.9694,212.1597,67600.0
2014-04-25 15:50:00,245.28,245.29,244.97,245.1,228800.0,212.151,212.1597,211.8829,211.9954,228800.0
2014-04-28 09:30:00,246.07,246.46,245.22,245.27,111200.0,212.8343,213.1717,212.0991,212.1424,111200.0
2014-04-28 09:40:00,245.34,245.34,244.48,244.48,115900.0,212.2029,212.2029,211.4591,211.4591,115900.0
2014-04-28 09:50:00,244.46,245.49,244.46,245.49,29200.0,211.4418,212.3327,211.4418,212.3327,29200.0
2014-04-28 10:00:00,245.61,246.04,245.35,245.87,42400.0,212.4365,212.8084,212.2116,212.6614,42400.0
2014-04-28 10:10:00,245.84,246.61,245.66,246.52,29400.0,212.6354,213.3014,212.4797,213.2236,29400.0
2014-04-28 10:20:00,246.53,246.81,246.34,246.35,18100.0,213.2322,213.4744,213.0679,213.0765,18100.0
2014-04-28 10:30:00,246.41,246.65,246.01,246.13,33100.0,213.1284,213.336,212.7824,212.8862,33100.0
2014-04-28 10:40:00,246.12,246.22,245.74,245.75,27900.0,212.8776,212.9641,212.5489,212.5576,27900.0
2014-04-28 10:50:00,245.78,245.88,245.42,245.47,44200.0,212.5835,212.67,212.2721,212.3154,44200.0
2014-04-28 11:00:00,245.5,245.76,245.23,245.41,47800.0,212.3413,212.5662,212.1078,212.2635,47800.0
2014-04-28 11:10:00,245.3,245.31,244.6,244.71,26900.0,212.1683,212.177,211.5629,211.658,26900.0
2014-04-28 11:20:00,244.71,244.75,244.1,244.21,14500.0,211.658,211.6926,211.1304,211.2256,14500.0
2014-04-28 11:30:00,244.08,244.63,244.04,244.56,31200.0,211.1131,211.5888,211.0785,211.5283,31200.0
2014-04-28 11:40:00,244.58,244.59,244.17,244.24,45100.0,211.5456,211.5542,211.191,211.2515,45100.0
2014-04-28 11:50:00,244.23,244.48,243.34,243.46,102700.0,211.2429,211.4591,210.4731,210.5769,102700.0
2014-04-28 12:00:00,243.38,243.64,243.13,243.15,48700.0,210.5077,210.7325,210.2914,210.3087,48700.0
2014-04-28 12:10:00,243.2,243.83,243.2,243.78,32700.0,210.352,210.8969,210.352,210.8536,32700.0
2014-04-28 12:20:00,243.85,243.85,243.32,243.56,15700.0,210.9142,210.9142,210.4558,210.6634,15700.0
2014-04-28 12:30:00,243.57,243.72,243.33,243.35,11400.0,210.672,210.8017,210.4644,210.4817,11400.0
2014-04-28 12:40:00,243.35,243.63,243.35,243.5,10600.0,210.4817,210.7239,210.4817,210.6115,10600.0
2014-04-28 12:50:00,243.49,243.49,243.05,243.18,17200.0,210.6028,210.6028,210.2222,210.3347,17200.0
2014-04-28 13:00:00,243.14,243.17,242.33,242.38,43000.0,210.3001,210.326,209.5995,209.6427,43000.0
2014-04-28 13:10:00,242.4,242.54,241.91,241.96,42600.0,209.66,209.7811,209.2362,209.2795,42600.0
2014-04-28 13:20:00,241.96,241.96,241.42,241.83,97900.0,209.2795,209.2795,208.8124,209.167,97900.0
2014-04-28 13:30:00,241.85,242.03,241.51,241.77,42400.0,209.1843,209.34,208.8902,209.1151,42400.0
2014-04-28 13:40:00,241.77,242.1,241.7,242.06,13100.0,209.1151,209.4006,209.0546,209.366,13100.0
2014-04-28 13:50:00,242.1,242.48,242.05,242.16,14200.0,209.4006,209.7292,209.3573,209.4524,14200.0
2014-04-28 14:00:00,242.13,242.13,241.71,242.13,36100.0,209.4265,209.4265,209.0632,209.4265,36100.0
2014-04-28 14:10:00,242.17,242.85,242.16,242.85,37300.0,209.4611,210.0493,209.4524,210.0493,37300.0
2014-04-28 14:20:00,242.83,243.05,242.7,242.94,18400.0,210.032,210.2222,209.9195,210.1271,18400.0
2014-04-28 14:30:00,242.93,243.22,242.82,243.09,56100.0,210.1184,210.3693,210.0233,210.2568,56100.0
2014-04-28 14:40:00,243.05,243.4,242.73,243.37,33900.0,210.2222,210.525,209.9455,210.499,33900.0
2014-04-28 14:50:00,243.37,243.56,243.06,243.06,24700.0,210.499,210.6634,210.2309,210.2309,24700.0
2014-04-28 15:00:00,243.12,243.94,243.03,243.9,16600.0,210.2828,210.992,210.2049,210.9574,16600.0
2014-04-28 15:10:00,243.86,244.78,243.84,244.78,32500.0,210.9228,211.7186,210.9055,211.7186,32500.0
2014-04-28 15:20:00,244.81,244.87,244.45,244.45,243300.0,211.7445,211.7964,211.4331,211.4331,243300.0
2014-04-28 15:30:00,244.47,244.8,244.47,244.64,42500.0,211.4504,211.7359,211.4504,211.5975,42500.0
2014-04-28 15:40:00,244.66,244.72,244.38,244.44,80200.0,211.6148,211.6667,211.3726,211.4245,80200.0
2014-04-28 15:50:00,244.42,244.54,244.12,244.23,126900.0,211.4072,211.511,211.1477,211.2429,126900.0
2014-04-29 09:30:00,245.13,245.56,244.93,245.43,71600.0,212.0213,212.3932,211.8483,212.2808,71600.0
2014-04-29 09:40:00,245.55,246.08,245.41,245.64,36400.0,212.3846,212.843,212.2635,212.4624,36400.0
2014-04-29 09:50:00,245.81,246.05,245.59,245.59,15300.0,212.6095,212.817,212.4192,212.4192,15300.0
2014-04-29 10:00:00,245.5,245.93,245.47,245.5,15400.0,212.3413,212.7132,212.3154,212.3413,15400.0
2014-04-29 10:10:00,245.34,245.43,244.83,245.14,23300.0,212.2029,212.2808,211.7618,212.0299,23300.0
2014-04-29 10:20:00,245.01,245.26,244.5,244.5,21700.0,211.9175,212.1337,211.4764,211.4764,21700.0
2014-04-29 10:30:00,244.55,245.28,244.47,245.07,12600.0,211.5196,212.151,211.4504,211.9694,12600.0
2014-04-29 10:40:00,245.07,245.46,244.97,245.21,11800.0,211.9694,212.3067,211.8829,212.0905,11800.0
2014-04-29 10:50:00,245.23,245.42,245.12,245.2,13800.0,212.1078,212.2721,212.0127,212.0818,13800.0
2014-04-29 11:00:00,245.2,245.48,245.2,245.44,37300.0,212.0818,212.324,212.0818,212.2894,37300.0
2014-04-29 11:10:00,245.44,245.44,244.94,245.03,43500.0,212.2894,212.2894,211.857,211.9348,43500.0
2014-04-29 11:20:00,245.11,245.58,245.09,245.58,26800.0,212.004,212.4105,211.9867,212.4105,26800.0
2014-04-29 11:30:00,245.55,245.62,245.4,245.45,9200.0,212.3846,212.4451,212.2548,212.2981,9200.0
2014-04-29 11:40:00,245.35,245.41,245.18,245.35,8700.0,212.2116,212.2635,212.0645,212.2116,8700.0
2014-04-29 11:50:00,245.4,245.55,245.15,245.41,10100.0,212.2548,212.3846,212.0386,212.2635,10100.0
2014-04-29 12:00:00,245.46,245.56,245.39,245.44,27700.0,212.3067,212.3932,212.2462,212.2894,27700.0
2014-04-29 12:10:00,245.43,245.51,245.22,245.33,6300.0,212.2808,212.35,212.0991,212.1943,6300.0
2014-04-29 12:20:00,245.43,245.69,245.28,245.43,11300.0,212.2808,212.5057,212.151,212.2808,11300.0
2014-04-29 12:30:00,245.46,245.84,245.39,245.67,8900.0,212.3067,212.6354,212.2462,212.4884,8900.0
2014-04-29 12:40:00,245.66,245.75,245.65,245.71,3300.0,212.4797,212.5576,212.4711,212.523,3300.0
2014-04-29 12:50:00,245.75,245.78,245.61,245.7,6500.0,212.5576,212.5835,212.4365,212.5143,6500.0
2014-04-29 13:00:00,245.72,245.75,245.37,245.43,24800.0,212.5316,212.5576,212.2289,212.2808,24800.0
2014-04-29 13:10:00,245.39,245.55,245.14,245.19,11300.0,212.2462,212.3846,212.0299,212.0732,11300.0
2014-04-29 13:20:00,245.21,245.4,245.14,245.18,15100.0,212.0905,212.2548,212.0299,212.0645,15100.0
2014-04-29 13:30:00,245.2,245.27,245.02,245.19,15100.0,212.0818,212.1424,211.9262,212.0732,15100.0
2014-04-29 13:40:00,245.24,245.37,245.01,245.11,16300.0,212.1164,212.2289,211.9175,212.004,16300.0
2014-04-29 13:50:00,245.28,245.58,245.28,245.54,21400.0,212.151,212.4105,212.151,212.3759,21400.0
2014-04-29 14:00:00,245.6,245.62,245.4,245.52,27000.0,212.4278,212.4451,212.2548,212.3586,27000.0
2014-04-29 14:10:00,245.55,245.61,245.31,245.41,32000.0,212.3846,212.4365,212.177,212.2635,32000.0
2014-04-29 14:20:00,245.43,245.61,245.37,245.38,17900.0,212.2808,212.4365,212.2289,212.2375,17900.0
2014-04-29 14:30:00,245.41,245.52,245.39,245.44,6900.0,212.2635,212.3586,212.2462,212.2894,6900.0
2014-04-29 14:40:00,245.39,245.5,245.33,245.5,7400.0,212.2462,212.3413,212.1943,212.3413,7400.0
2014-04-29 14:50:00,245.49,245.51,245.38,245.43,14600.0,212.3327,212.35,212.2375,212.2808,14600.0
2014-04-29 15:00:00,245.43,245.57,245.4,245.53,10700.0,212.2808,212.4019,212.2548,212.3673,10700.0
2014-04-29 15:10:00,245.54,245.54,245.31,245.39,9000.0,212.3759,212.3759,212.177,212.2462,9000.0
2014-04-29 15:20:00,245.43,245.55,245.31,245.51,8900.0,212.2808,212.3846,212.177,212.35,8900.0
2014-04-29 15:30:00,245.53,245.53,245.16,245.24,19400.0,212.3673,212.3673,212.0472,212.1164,19400.0
2014-04-29 15:40:00,245.23,245.26,245.01,245.21,35300.0,212.1078,212.1337,211.9175,212.0905,35300.0
2014-04-29 15:50:00,245.22,245.31,245.08,245.21,123600.0,212.0991,212.177,211.9781,212.0905,123600.0
2014-04-30 09:30:00,244.84,244.96,244.11,244.48,67300.0,211.7705,211.8743,211.1391,211.4591,67300.0
2014-04-30 09:40:00,244.52,244.75,244.13,244.36,27700.0,211.4937,211.6926,211.1564,211.3553,27700.0
2014-04-30 09:50:00,244.34,244.66,243.99,244.41,21400.0,211.338,211.6148,211.0353,211.3985,21400.0
2014-04-30 10:00:00,244.44,244.48,243.87,244.38,42600.0,211.4245,211.4591,210.9315,211.3726,42600.0
2014-04-30 10:10:00,244.5,245.02,244.48,244.95,14800.0,211.4764,211.9262,211.4591,211.8656,14800.0
2014-04-30 10:20:00,244.74,245.1,244.7,244.95,8500.0,211.684,211.9954,211.6494,211.8656,8500.0
2014-04-30 10:30:00,244.95,245.11,244.74,244.87,50500.0,211.8656,212.004,211.684,211.7964,50500.0
2014-04-30 10:40:00,244.87,245.37,244.87,245.27,29800.0,211.7964,212.2289,211.7964,212.1424,29800.0
2014-04-30 10:50:00,245.38,245.65,245.31,245.36,20300.0,212.2375,212.4711,212.177,212.2202,20300.0
2014-04-30 11:00:00,245.36,245.36,245.01,245.03,8400.0,212.2202,212.2202,211.9175,211.9348,8400.0
2014-04-30 11:10:00,244.94,244.94,244.58,244.58,9600.0,211.857,211.857,211.5456,211.5456,9600.0
2014-04-30 11:20:00,244.56,244.72,244.44,244.62,9100.0,211.5283,211.6667,211.4245,211.5802,9100.0
2014-04-30 11:30:00,244.64,244.84,244.59,244.68,10200.0,211.5975,211.7705,211.5542,211.6321,10200.0
2014-04-30 11:40:00,244.8,244.95,244.78,244.8,4200.0,211.7359,211.8656,211.7186,211.7359,4200.0
2014-04-30 11:50:00,244.88,245.03,244.83,244.89,5700.0,211.8051,211.9348,211.7618,211.8137,5700.0
2014-04-30 12:00:00,244.93,244.99,244.87,244.93,5700.0,211.8483,211.9002,211.7964,211.8483,5700.0
2014-04-30 12:10:00,245.02,245.15,244.99,245.0,5700.0,211.9262,212.0386,211.9002,211.9089,5700.0
2014-04-30 12:20:00,245.02,245.05,244.93,245.05,5500.0,211.9262,211.9521,211.8483,211.9521,5500.0
2014-04-30 12:30:00,245.12,245.23,245.01,245.2,6600.0,212.0127,212.1078,211.9175,212.0818,6600.0
2014-04-30 12:40:00,245.25,245.29,245.15,245.2,6000.0,212.1251,212.1597,212.0386,212.0818,6000.0
2014-04-30 12:50:00,245.14,245.37,245.14,245.31,4400.0,212.0299,212.2289,212.0299,212.177,4400.0
2014-04-30 13:00:00,245.33,245.51,245.28,245.47,11600.0,212.1943,212.35,212.151,212.3154,11600.0
2014-04-30 13:10:00,245.48,245.48,245.25,245.25,11800.0,212.324,212.324,212.1251,212.1251,11800.0
2014-04-30 13:20:00,245.23,245.4,245.15,245.39,18400.0,212.1078,212.2548,212.0386,212.2462,18400.0
2014-04-30 13:30:00,245.33,245.38,245.23,245.25,17200.0,212.1943,212.2375,212.1078,212.1251,17200.0
2014-04-30 13:40:00,245.24,245.31,245.16,245.21,37400.0,212.1164,212.177,212.0472,212.0905,37400.0
2014-04-30 13:50:00,245.22,245.41,245.22,245.29,7400.0,212.0991,212.2635,212.0991,212.1597,7400.0
2014-04-30 14:00:00,245.29,246.01,244.92,245.5,36600.0,212.1597,212.7824,211.8397,212.3413,36600.0
2014-04-30 14:10:00,245.41,245.5,244.79,245.38,55100.0,212.2635,212.3413,211.7272,212.2375,55100.0
2014-04-30 14:20:00,245.4,245.78,245.39,245.68,19000.0,212.2548,212.5835,212.2462,212.497,19000.0
2014-04-30 14:30:00,245.73,245.95,245.63,245.65,25500.0,212.5403,212.7305,212.4538,212.4711,25500.0
2014-04-30 14:40:00,245.64,246.39,245.62,246.36,16100.0,212.4624,213.1111,212.4451,213.0852,16100.0
2014-04-30 14:50:00,246.42,246.74,246.33,246.51,19700.0,213.1371,213.4138,213.0592,213.2149,19700.0
2014-04-30 15:00:00,246.55,246.61,246.05,246.06,28400.0,213.2495,213.3014,212.817,212.8257,28400.0
2014-04-30 15:10:00,246.02,246.22,245.8,246.1,28700.0,212.7911,212.9641,212.6008,212.8603,28700.0
2014-04-30 15:20:00,246.1,246.47,245.94,246.39,40800.0,212.8603,213.1803,212.7219,213.1111,40800.0
2014-04-30 15:30:00,246.42,246.71,246.42,246.55,65800.0,213.1371,213.3879,213.1371,213.2495,65800.0
2014-04-30 15:40:00,246.55,246.65,246.2,246.42,146600.0,213.2495,213.336,212.9468,213.1371,146600.0
2014-04-30 15:50:00,246.47,246.78,246.44,246.65,296000.0,213.1803,213.4484,213.1544,213.336,296000.0
2014-05-01 09:30:00,246.38,246.66,245.96,246.32,68900.0,213.1025,213.3446,212.7392,213.0506,68900.0
2014-05-01 09:40:00,246.5,246.97,246.5,246.68,24600.0,213.2063,213.6128,213.2063,213.3619,24600.0
2014-05-01 09:50:00,246.63,246.72,245.91,245.91,22600.0,213.3187,213.3965,212.6959,212.6959,22600.0
2014-05-01 10:00:00,245.96,246.52,245.84,246.24,29200.0,212.7392,213.2236,212.6354,212.9814,29200.0
2014-05-01 10:10:00,246.41,246.48,245.61,245.89,28500.0,213.1284,213.189,212.4365,212.6787,28500.0
2014-05-01 10:20:00,245.76,246.4,245.7,246.3,9700.0,212.5662,213.1198,212.5143,213.0333,9700.0
2014-05-01 10:30:00,246.38,246.72,246.36,246.64,7400.0,213.1025,213.3965,213.0852,213.3274,7400.0
2014-05-01 10:40:00,246.63,247.12,246.62,247.02,30600.0,213.3187,213.7425,213.3101,213.656,30600.0
2014-05-01 10:50:00,247.03,247.6,247.03,247.42,18300.0,213.6647,214.1577,213.6647,214.002,18300.0
2014-05-01 11:00:00,247.44,247.58,247.27,247.3,9300.0,214.0193,214.1404,213.8723,213.8982,9300.0
2014-05-01 11:10:00,247.3,247.39,247.24,247.36,37500.0,213.8982,213.9761,213.8463,213.9501,37500.0
2014-05-01 11:20:00,247.35,247.82,247.19,247.74,5800.0,213.9415,214.348,213.8031,214.2788,5800.0
2014-05-01 11:30:00,247.72,248.49,247.72,248.2,13500.0,214.2615,214.9275,214.2615,214.6766,13500.0
2014-05-01 11:40:00,248.19,248.48,248.12,248.25,65300.0,214.668,214.9188,214.6075,214.7199,65300.0
2014-05-01 11:50:00,248.22,248.31,248.07,248.13,16500.0,214.6939,214.7718,214.5642,214.6161,16500.0
2014-05-01 12:00:00,248.12,248.43,248.07,248.3,8600.0,214.6075,214.8756,214.5642,214.7631,8600.0
2014-05-01 12:10:00,248.37,248.42,248.16,248.23,23100.0,214.8237,214.8669,214.6421,214.7026,23100.0
2014-05-01 12:20:00,248.01,248.5,247.99,248.5,12800.0,214.5123,214.9361,214.495,214.9361,12800.0
2014-05-01 12:30:00,248.45,248.47,248.0,248.0,18500.0,214.8929,214.9102,214.5037,214.5037,18500.0
2014-05-01 12:40:00,248.0,248.15,247.68,247.9,22000.0,214.5037,214.6334,214.2269,214.4172,22000.0
2014-05-01 12:50:00,247.89,248.08,247.86,247.9,8700.0,214.4085,214.5729,214.3826,214.4172,8700.0
2014-05-01 13:00:00,247.95,248.0,247.75,247.83,1900.0,214.4604,214.5037,214.2874,214.3566,1900.0
2014-05-01 13:10:00,247.71,247.71,247.56,247.56,5700.0,214.2528,214.2528,214.1231,214.1231,5700.0
2014-05-01 13:20:00,247.52,247.55,247.36,247.4,10200.0,214.0885,214.1144,213.9501,213.9847,10200.0
2014-05-01 13:30:00,247.37,247.44,247.16,247.44,9900.0,213.9588,214.0193,213.7771,214.0193,9900.0
2014-05-01 13:40:00,247.44,247.44,246.96,246.98,21200.0,214.0193,214.0193,213.6041,213.6214,21200.0
2014-05-01 13:50:00,246.96,246.96,246.29,246.43,26300.0,213.6041,213.6041,213.0246,213.1457,26300.0
2014-05-01 14:00:00,246.47,246.92,246.44,246.92,36700.0,213.1803,213.5695,213.1544,213.5695,36700.0
2014-05-01 14:10:00,246.96,247.0,246.7,246.7,35400.0,213.6041,213.6387,213.3792,213.3792,35400.0
2014-05-01 14:20:00,246.64,247.1,246.62,247.04,22000.0,213.3274,213.7252,213.3101,213.6733,22000.0
2014-05-01 14:30:00,247.07,247.11,246.6,246.64,36400.0,213.6993,213.7339,213.2928,213.3274,36400.0
2014-05-01 14:40:00,246.57,246.71,246.29,246.64,49400.0,213.2668,213.3879,213.0246,213.3274,49400.0
2014-05-01 14:50:00,246.67,246.72,246.3,246.41,38100.0,213.3533,213.3965,213.0333,213.1284,38100.0
2014-05-01 15:00:00,246.39,246.45,246.24,246.31,31600.0,213.1111,213.163,212.9814,213.0419,31600.0
2014-05-01 15:10:00,246.29,246.77,246.11,246.56,26700.0,213.0246,213.4398,212.8689,213.2582,26700.0
2014-05-01 15:20:00,246.56,246.68,246.38,246.46,36700.0,213.2582,213.3619,213.1025,213.1717,36700.0
2014-05-01 15:30:00,246.43,246.73,246.42,246.64,51900.0,213.1457,213.4052,213.1371,213.3274,51900.0
2014-05-01 15:40:00,246.64,246.77,246.58,246.67,40300.0,213.3274,213.4398,213.2755,213.3533,40300.0
2014-05-01 15:50:00,246.66,247.18,246.66,247.11,119600.0,213.3446,213.7944,213.3446,213.7339,119600.0
2014-05-02 09:30:00,247.15,247.92,246.54,247.92,76400.0,213.7685,214.4345,213.2409,214.4345,76400.0
2014-05-02 09:40:00,248.0,248.23,247.53,247.76,45900.0,214.5037,214.7026,214.0971,214.2961,45900.0
2014-05-02 09:50:00,247.74,248.25,247.7,248.1,46800.0,214.2788,214.7199,214.2442,214.5902,46800.0
2014-05-02 10:00:00,248.0,248.77,247.83,248.69,31900.0,214.5037,215.1697,214.3566,215.1005,31900.0
2014-05-02 10:10:00,248.74,249.07,248.72,248.91,55000.0,215.1437,215.4291,215.1264,215.2908,55000.0
2014-05-02 10:20:00,248.93,249.31,248.86,248.97,66200.0,215.3081,215.6367,215.2475,215.3426,66200.0
2014-05-02 10:30:00,248.95,249.57,248.92,249.36,39500.0,215.3253,215.8616,215.2994,215.68,39500.0
2014-05-02 10:40:00,249.34,249.49,247.81,247.81,113200.0,215.6627,215.7924,214.3393,214.3393,113200.0
2014-05-02 10:50:00,247.78,248.37,247.53,248.2,25600.0,214.3134,214.8237,214.0971,214.6766,25600.0
2014-05-02 11:00:00,248.01,248.54,248.01,248.44,27700.0,214.5123,214.9707,214.5123,214.8842,27700.0
2014-05-02 11:10:00,248.38,248.38,247.85,248.2,17700.0,214.8323,214.8323,214.3739,214.6766,17700.0
2014-05-02 11:20:00,248.12,248.21,247.8,247.88,16900.0,214.6075,214.6853,214.3307,214.3999,16900.0
2014-05-02 11:30:00,247.88,248.46,247.86,248.26,15400.0,214.3999,214.9015,214.3826,214.7285,15400.0
2014-05-02 11:40:00,248.22,248.38,247.97,248.38,11500.0,214.6939,214.8323,214.4777,214.8323,11500.0
2014-05-02 11:50:00,248.28,248.5,248.26,248.39,11800.0,214.7458,214.9361,214.7285,214.841,11800.0
2014-05-02 12:00:00,248.31,248.33,248.1,248.16,4500.0,214.7718,214.7891,214.5902,214.6421,4500.0
2014-05-02 12:10:00,248.08,248.33,248.07,248.26,17500.0,214.5729,214.7891,214.5642,214.7285,17500.0
2014-05-02 12:20:00,248.31,248.31,248.14,248.18,34200.0,214.7718,214.7718,214.6248,214.6593,34200.0
2014-05-02 12:30:00,248.19,248.47,248.13,248.41,36200.0,214.668,214.9102,214.6161,214.8583,36200.0
2014-05-02 12:40:00,248.47,248.48,248.32,248.4,11000.0,214.9102,214.9188,214.7804,214.8496,11000.0
2014-05-02 12:50:00,248.39,248.39,248.2,248.35,7700.0,214.841,214.841,214.6766,214.8064,7700.0
2014-05-02 13:00:00,248.39,248.43,248.08,248.11,8900.0,214.841,214.8756,214.5729,214.5988,8900.0
2014-05-02 13:10:00,248.11,248.15,247.87,248.01,17700.0,214.5988,214.6334,214.3912,214.5123,17700.0
2014-05-02 13:20:00,247.98,247.98,247.55,247.56,26700.0,214.4864,214.4864,214.1144,214.1231,26700.0
2014-05-02 13:30:00,247.53,247.78,247.45,247.63,22000.0,214.0971,214.3134,214.0279,214.1836,22000.0
2014-05-02 13:40:00,247.65,247.93,247.58,247.85,15800.0,214.2009,214.4431,214.1404,214.3739,15800.0
2014-05-02 13:50:00,247.87,247.91,247.55,247.59,27100.0,214.3912,214.4258,214.1144,214.149,27100.0
2014-05-02 14:00:00,247.55,247.67,247.29,247.38,31000.0,214.1144,214.2182,213.8896,213.9674,31000.0
2014-05-02 14:10:00,247.41,247.88,247.41,247.83,14300.0,213.9934,214.3999,213.9934,214.3566,14300.0
2014-05-02 14:20:00,247.85,247.89,247.61,247.69,19200.0,214.3739,214.4085,214.1663,214.2355,19200.0
2014-05-02 14:30:00,247.67,247.96,247.62,247.87,19000.0,214.2182,214.4691,214.175,214.3912,19000.0
2014-05-02 14:40:00,247.8,247.87,247.67,247.69,12900.0,214.3307,214.3912,214.2182,214.2355,12900.0
2014-05-02 14:50:00,247.7,247.85,247.69,247.72,7900.0,214.2442,214.3739,214.2355,214.2615,7900.0
2014-05-02 15:00:00,247.72,248.04,247.72,248.01,17100.0,214.2615,214.5383,214.2615,214.5123,17100.0
2014-05-02 15:10:00,248.0,248.0,247.69,247.77,11200.0,214.5037,214.5037,214.2355,214.3047,11200.0
2014-05-02 15:20:00,247.8,247.82,247.53,247.53,57000.0,214.3307,214.348,214.0971,214.0971,57000.0
2014-05-02 15:30:00,247.52,247.63,247.37,247.43,23200.0,214.0885,214.1836,213.9588,214.0106,23200.0
2014-05-02 15:40:00,247.44,247.68,247.42,247.63,36800.0,214.0193,214.2269,214.002,214.1836,36800.0
2014-05-02 15:50:00,247.65,247.83,247.59,247.59,75000.0,214.2009,214.3566,214.149,214.149,75000.0
2014-05-05 09:30:00,246.18,246.49,244.86,245.29,56500.0,212.9295,213.1976,211.7878,212.1597,56500.0
2014-05-05 09:40:00,245.36,245.64,245.04,245.1,12000.0,212.2202,212.4624,211.9435,211.9954,12000.0
2014-05-05 09:50:00,245.15,246.67,245.15,246.63,23400.0,212.0386,213.3533,212.0386,213.3187,23400.0
2014-05-05 10:00:00,246.7,246.9,246.3,246.3,12400.0,213.3792,213.5522,213.0333,213.0333,12400.0
2014-05-05 10:10:00,246.31,247.14,246.29,247.14,15400.0,213.0419,213.7598,213.0246,213.7598,15400.0
2014-05-05 10:20:00,247.27,247.45,246.86,246.91,38800.0,213.8723,214.0279,213.5176,213.5609,38800.0
2014-05-05 10:30:00,246.89,247.7,246.89,247.65,63200.0,213.5436,214.2442,213.5436,214.2009,63200.0
2014-05-05 10:40:00,247.67,248.36,247.67,247.98,26800.0,214.2182,214.815,214.2182,214.4864,26800.0
2014-05-05 10:50:00,247.97,248.18,247.71,247.82,28000.0,214.4777,214.6593,214.2528,214.348,28000.0
2014-05-05 11:00:00,247.78,247.84,247.36,247.51,4700.0,214.3134,214.3653,213.9501,214.0798,4700.0
2014-05-05 11:10:00,247.35,247.62,247.34,247.37,10100.0,213.9415,214.175,213.9328,213.9588,10100.0
2014-05-05 11:20:00,247.44,247.8,247.44,247.67,7600.0,214.0193,214.3307,214.0193,214.2182,7600.0
2014-05-05 11:30:00,247.77,247.92,247.74,247.78,4000.0,214.3047,214.4345,214.2788,214.3134,4000.0
2014-05-05 11:40:00,247.82,248.09,247.5,247.67,7200.0,214.348,214.5815,214.0712,214.2182,7200.0
2014-05-05 11:50:00,247.78,247.88,247.65,247.86,6100.0,214.3134,214.3999,214.2009,214.3826,6100.0
2014-05-05 12:00:00,247.87,247.99,247.63,247.67,6900.0,214.3912,214.495,214.1836,214.2182,6900.0
2014-05-05 12:10:00,247.66,247.94,247.63,247.89,13900.0,214.2096,214.4518,214.1836,214.4085,13900.0
2014-05-05 12:20:00,247.86,248.01,247.86,247.91,4900.0,214.3826,214.5123,214.3826,214.4258,4900.0
2014-05-05 12:30:00,247.87,247.9,247.75,247.9,12900.0,214.3912,214.4172,214.2874,214.4172,12900.0
2014-05-05 12:40:00,247.87,247.89,247.66,247.8,14300.0,214.3912,214.4085,214.2096,214.3307,14300.0
2014-05-05 12:50:00,247.82,247.82,247.44,247.44,6300.0,214.348,214.348,214.0193,214.0193,6300.0
2014-05-05 13:00:00,247.44,247.5,247.4,247.5,7400.0,214.0193,214.0712,213.9847,214.0712,7400.0
2014-05-05 13:10:00,247.41,247.47,247.09,247.25,21500.0,213.9934,214.0452,213.7166,213.855,21500.0
2014-05-05 13:20:00,247.29,247.45,247.21,247.24,9800.0,213.8896,214.0279,213.8204,213.8463,9800.0
2014-05-05 13:30:00,247.23,247.49,247.23,247.39,3600.0,213.8377,214.0625,213.8377,213.9761,3600.0
2014-05-05 13:40:00,247.35,247.53,247.31,247.49,11800.0,213.9415,214.0971,213.9069,214.0625,11800.0
2014-05-05 13:50:00,247.46,247.53,247.3,247.41,7400.0,214.0366,214.0971,213.8982,213.9934,7400.0
2014-05-05 14:00:00,247.43,247.57,247.4,247.55,7900.0,214.0106,214.1317,213.9847,214.1144,7900.0
2014-05-05 14:10:00,247.54,247.59,247.48,247.57,2700.0,214.1058,214.149,214.0539,214.1317,2700.0
2014-05-05 14:20:00,247.58,247.7,247.57,247.6,9100.0,214.1404,214.2442,214.1317,214.1577,9100.0
2014-05-05 14:30:00,247.57,247.62,247.47,247.59,24900.0,214.1317,214.175,214.0452,214.149,24900.0
2014-05-05 14:40:00,247.6,248.03,247.55,248.02,13500.0,214.1577,214.5296,214.1144,214.521,13500.0
2014-05-05 14:50:00,248.06,248.06,247.89,247.96,9800.0,214.5556,214.5556,214.4085,214.4691,9800.0
2014-05-05 15:00:00,247.97,247.97,247.76,247.83,6400.0,214.4777,214.4777,214.2961,214.3566,6400.0
2014-05-05 15:10:00,247.84,247.95,247.63,247.68,10400.0,214.3653,214.4604,214.1836,214.2269,10400.0
2014-05-05 15:20:00,247.68,247.77,247.62,247.77,18900.0,214.2269,214.3047,214.175,214.3047,18900.0
2014-05-05 15:30:00,247.8,247.9,247.75,247.82,19400.0,214.3307,214.4172,214.2874,214.348,19400.0
2014-05-05 15:40:00,247.8,247.83,247.57,247.68,29100.0,214.3307,214.3566,214.1317,214.2269,29100.0
2014-05-05 15:50:00,247.68,247.83,247.61,247.65,137600.0,214.2269,214.3566,214.1663,214.2009,137600.0
2014-05-06 09:30:00,247.14,247.15,246.28,246.41,80700.0,213.7598,213.7685,213.016,213.1284,80700.0
2014-05-06 09:40:00,246.33,246.96,245.97,246.76,27400.0,213.0592,213.6041,212.7478,213.4311,27400.0
2014-05-06 09:50:00,246.83,246.91,246.37,246.91,20100.0,213.4917,213.5609,213.0938,213.5609,20100.0
2014-05-06 10:00:00,246.94,246.94,246.53,246.64,14100.0,213.5868,213.5868,213.2322,213.3274,14100.0
2014-05-06 10:10:00,246.46,247.09,246.42,246.83,17300.0,213.1717,213.7166,213.1371,213.4917,17300.0
2014-05-06 10:20:00,246.86,247.49,246.86,247.49,10700.0,213.5176,214.0625,213.5176,214.0625,10700.0
2014-05-06 10:30:00,247.57,247.82,247.49,247.54,4500.0,214.1317,214.348,214.0625,214.1058,4500.0
2014-05-06 10:40:00,247.49,247.75,247.35,247.54,8500.0,214.0625,214.2874,213.9415,214.1058,8500.0
2014-05-06 10:50:00,247.54,247.54,246.75,246.75,8000.0,214.1058,214.1058,213.4225,213.4225,8000.0
2014-05-06 11:00:00,246.75,246.85,246.58,246.76,20300.0,213.4225,213.509,213.2755,213.4311,20300.0
2014-05-06 11:10:00,246.76,247.04,246.76,247.02,5100.0,213.4311,213.6733,213.4311,213.656,5100.0
2014-05-06 11:20:00,247.07,247.26,246.87,247.01,11100.0,213.6993,213.8636,213.5263,213.6474,11100.0
2014-05-06 11:30:00,247.06,247.18,246.86,247.18,8900.0,213.6906,213.7944,213.5176,213.7944,8900.0
2014-05-06 11:40:00,247.14,247.22,246.91,247.17,6000.0,213.7598,213.829,213.5609,213.7858,6000.0
2014-05-06 11:50:00,247.17,247.33,247.09,247.33,5700.0,213.7858,213.9242,213.7166,213.9242,5700.0
2014-05-06 12:00:00,247.33,247.34,247.18,247.23,12900.0,213.9242,213.9328,213.7944,213.8377,12900.0
2014-05-06 12:10:00,247.28,247.28,246.95,247.07,6100.0,213.8809,213.8809,213.5955,213.6993,6100.0
2014-05-06 12:20:00,247.09,247.09,246.84,247.03,20900.0,213.7166,213.7166,213.5003,213.6647,20900.0
2014-05-06 12:30:00,247.01,247.14,247.0,247.14,3300.0,213.6474,213.7598,213.6387,213.7598,3300.0
2014-05-06 12:40:00,247.04,247.09,246.95,247.05,1500.0,213.6733,213.7166,213.5955,213.682,1500.0
2014-05-06 12:50:00,247.04,247.04,246.93,247.02,2900.0,213.6733,213.6733,213.5782,213.656,2900.0
2014-05-06 13:00:00,247.01,247.12,246.76,246.8,5500.0,213.6474,213.7425,213.4311,213.4657,5500.0
2014-05-06 13:10:00,246.76,246.86,246.74,246.85,7700.0,213.4311,213.5176,213.4138,213.509,7700.0
2014-05-06 13:20:00,246.87,246.9,246.47,246.51,9300.0,213.5263,213.5522,213.1803,213.2149,9300.0
2014-05-06 13:30:00,246.5,246.71,246.24,246.24,21800.0,213.2063,213.3879,212.9814,212.9814,21800.0
2014-05-06 13:40:00,246.26,246.27,245.77,245.98,16000.0,212.9987,213.0073,212.5749,212.7565,16000.0
2014-05-06 13:50:00,246.02,246.28,245.9,245.92,14200.0,212.7911,213.016,212.6873,212.7046,14200.0
2014-05-06 14:00:00,245.83,245.86,245.56,245.83,16100.0,212.6268,212.6527,212.3932,212.6268,16100.0
2014-05-06 14:10:00,245.9,246.16,245.84,246.09,5800.0,212.6873,212.9122,212.6354,212.8516,5800.0
2014-05-06 14:20:00,246.04,246.04,245.68,245.82,13000.0,212.8084,212.8084,212.497,212.6181,13000.0
2014-05-06 14:30:00,245.74,245.91,245.65,245.86,8000.0,212.5489,212.6959,212.4711,212.6527,8000.0
2014-05-06 14:40:00,245.84,246.03,245.76,245.76,20200.0,212.6354,212.7997,212.5662,212.5662,20200.0
2014-05-06 14:50:00,245.76,245.94,245.76,245.91,3600.0,212.5662,212.7219,212.5662,212.6959,3600.0
2014-05-06 15:00:00,245.76,245.84,245.68,245.76,6000.0,212.5662,212.6354,212.497,212.5662,6000.0
2014-05-06 15:10:00,245.79,246.15,245.66,246.07,12000.0,212.5922,212.9035,212.4797,212.8343,12000.0
2014-05-06 15:20:00,246.08,246.28,245.99,246.07,14700.0,212.843,213.016,212.7651,212.8343,14700.0
2014-05-06 15:30:00,246.07,246.17,245.95,246.14,34200.0,212.8343,212.9208,212.7305,212.8949,34200.0
2014-05-06 15:40:00,246.15,246.15,245.88,245.97,42500.0,212.9035,212.9035,212.67,212.7478,42500.0
2014-05-06 15:50:00,245.95,245.95,245.74,245.86,113500.0,212.7305,212.7305,212.5489,212.6527,113500.0
2014-05-07 09:30:00,246.5,246.99,246.18,246.23,37100.0,213.2063,213.6301,212.9295,212.9727,37100.0
2014-05-07 09:40:00,246.23,246.54,245.88,246.52,15800.0,212.9727,213.2409,212.67,213.2236,15800.0
2014-05-07 09:50:00,246.59,246.63,245.27,245.34,15500.0,213.2841,213.3187,212.1424,212.2029,15500.0
2014-05-07 10:00:00,245.29,245.74,244.25,244.44,39500.0,212.1597,212.5489,211.2602,211.4245,39500.0
2014-05-07 10:10:00,244.39,244.39,243.52,244.05,32700.0,211.3812,211.3812,210.6288,211.0872,32700.0
2014-05-07 10:20:00,244.03,244.22,243.67,244.19,29200.0,211.0699,211.2342,210.7585,211.2083,29200.0
2014-05-07 10:30:00,244.19,245.31,244.11,245.14,45200.0,211.2083,212.177,211.1391,212.0299,45200.0
2014-05-07 10:40:00,245.16,245.28,244.58,244.95,15800.0,212.0472,212.151,211.5456,211.8656,15800.0
2014-05-07 10:50:00,244.93,245.08,244.64,244.67,9000.0,211.8483,211.9781,211.5975,211.6234,9000.0
2014-05-07 11:00:00,244.72,244.85,244.49,244.82,42200.0,211.6667,211.7791,211.4677,211.7532,42200.0
2014-05-07 11:10:00,244.78,245.07,244.6,244.7,16900.0,211.7186,211.9694,211.5629,211.6494,16900.0
2014-05-07 11:20:00,244.59,244.59,244.31,244.56,30800.0,211.5542,211.5542,211.3121,211.5283,30800.0
2014-05-07 11:30:00,244.51,245.18,244.47,245.09,11400.0,211.485,212.0645,211.4504,211.9867,11400.0
2014-05-07 11:40:00,245.17,246.06,245.17,245.9,46600.0,212.0559,212.8257,212.0559,212.6873,46600.0
2014-05-07 11:50:00,245.87,246.04,245.8,245.85,12200.0,212.6614,212.8084,212.6008,212.6441,12200.0
2014-05-07 12:00:00,245.71,245.71,245.36,245.47,20300.0,212.523,212.523,212.2202,212.3154,20300.0
2014-05-07 12:10:00,245.44,245.7,245.44,245.7,6100.0,212.2894,212.5143,212.2894,212.5143,6100.0
2014-05-07 12:20:00,245.8,245.88,245.65,245.65,6400.0,212.6008,212.67,212.4711,212.4711,6400.0
2014-05-07 12:30:00,245.62,245.71,245.46,245.52,5000.0,212.4451,212.523,212.3067,212.3586,5000.0
2014-05-07 12:40:00,245.59,245.65,245.06,245.23,10100.0,212.4192,212.4711,211.9608,212.1078,10100.0
2014-05-07 12:50:00,245.11,245.45,245.05,245.11,12500.0,212.004,212.2981,211.9521,212.004,12500.0
2014-05-07 13:00:00,245.15,245.34,244.82,244.96,20600.0,212.0386,212.2029,211.7532,211.8743,20600.0
2014-05-07 13:10:00,244.98,245.56,244.96,245.53,15100.0,211.8916,212.3932,211.8743,212.3673,15100.0
2014-05-07 13:20:00,245.49,245.52,245.29,245.37,11600.0,212.3327,212.3586,212.1597,212.2289,11600.0
2014-05-07 13:30:00,245.38,245.81,245.28,245.56,14200.0,212.2375,212.6095,212.151,212.3932,14200.0
2014-05-07 13:40:00,245.57,245.64,245.28,245.28,15500.0,212.4019,212.4624,212.151,212.151,15500.0
2014-05-07 13:50:00,245.25,245.46,244.91,244.93,9900.0,212.1251,212.3067,211.831,211.8483,9900.0
2014-05-07 14:00:00,244.92,245.43,244.84,245.3,26600.0,211.8397,212.2808,211.7705,212.1683,26600.0
2014-05-07 14:10:00,245.32,245.81,245.18,245.7,10300.0,212.1856,212.6095,212.0645,212.5143,10300.0
2014-05-07 14:20:00,245.68,245.99,245.59,245.97,10600.0,212.497,212.7651,212.4192,212.7478,10600.0
2014-05-07 14:30:00,246.02,246.05,245.87,245.98,7300.0,212.7911,212.817,212.6614,212.7565,7300.0
2014-05-07 14:40:00,246.0,246.26,245.97,245.98,27300.0,212.7738,212.9987,212.7478,212.7565,27300.0
2014-05-07 14:50:00,245.86,246.02,245.78,246.0,6000.0,212.6527,212.7911,212.5835,212.7738,6000.0
2014-05-07 15:00:00,246.04,246.04,245.58,245.85,9700.0,212.8084,212.8084,212.4105,212.6441,9700.0
2014-05-07 15:10:00,245.85,245.91,245.76,245.81,8100.0,212.6441,212.6959,212.5662,212.6095,8100.0
2014-05-07 15:20:00,245.74,245.95,245.49,245.81,30500.0,212.5489,212.7305,212.3327,212.6095,30500.0
2014-05-07 15:30:00,245.79,246.17,245.78,246.17,32500.0,212.5922,212.9208,212.5835,212.9208,32500.0
2014-05-07 15:40:00,246.18,246.58,246.13,246.53,83200.0,212.9295,213.2755,212.8862,213.2322,83200.0
2014-05-07 15:50:00,246.52,247.13,246.5,246.99,179600.0,213.2236,213.7512,213.2063,213.6301,179600.0
2014-05-08 09:30:00,246.6,247.34,246.07,247.34,42700.0,213.2928,213.9328,212.8343,213.9328,42700.0
2014-05-08 09:40:00,247.27,248.51,247.27,248.41,81900.0,213.8723,214.9448,213.8723,214.8583,81900.0
2014-05-08 09:50:00,248.41,248.73,248.06,248.32,40200.0,214.8583,215.1351,214.5556,214.7804,40200.0
2014-05-08 10:00:00,248.48,249.36,248.46,249.18,45600.0,214.9188,215.68,214.9015,215.5243,45600.0
2014-05-08 10:10:00,249.07,249.29,248.8,248.82,23800.0,215.4291,215.6194,215.1956,215.2129,23800.0
2014-05-08 10:20:00,248.86,249.18,248.59,248.59,24800.0,215.2475,215.5243,215.014,215.014,24800.0
2014-05-08 10:30:00,248.64,248.74,248.52,248.67,21500.0,215.0572,215.1437,214.9534,215.0832,21500.0
2014-05-08 10:40:00,248.72,248.93,248.2,248.35,38100.0,215.1264,215.3081,214.6766,214.8064,38100.0
2014-05-08 10:50:00,248.33,248.76,248.33,248.45,16900.0,214.7891,215.161,214.7891,214.8929,16900.0
2014-05-08 11:00:00,248.44,249.03,248.34,248.96,28600.0,214.8842,215.3945,214.7977,215.334,28600.0
2014-05-08 11:10:00,248.93,249.06,248.64,248.83,7800.0,215.3081,215.4205,215.0572,215.2216,7800.0
2014-05-08 11:20:00,248.84,248.84,248.5,248.65,41600.0,215.2302,215.2302,214.9361,215.0659,41600.0
2014-05-08 11:30:00,248.66,248.95,248.66,248.74,12500.0,215.0745,215.3253,215.0745,215.1437,12500.0
2014-05-08 11:40:00,248.76,248.93,248.72,248.9,8400.0,215.161,215.3081,215.1264,215.2821,8400.0
2014-05-08 11:50:00,249.05,249.12,248.74,248.8,10900.0,215.4118,215.4724,215.1437,215.1956,10900.0
2014-05-08 12:00:00,248.8,248.88,248.58,248.7,7400.0,215.1956,215.2648,215.0053,215.1091,7400.0
2014-05-08 12:10:00,248.64,248.71,248.54,248.54,5400.0,215.0572,215.1178,214.9707,214.9707,5400.0
2014-05-08 12:20:00,248.51,248.81,248.43,248.78,9400.0,214.9448,215.2043,214.8756,215.1783,9400.0
2014-05-08 12:30:00,248.77,248.85,248.65,248.73,6000.0,215.1697,215.2389,215.0659,215.1351,6000.0
2014-05-08 12:40:00,248.7,248.7,248.29,248.29,8100.0,215.1091,215.1091,214.7545,214.7545,8100.0
2014-05-08 12:50:00,248.26,248.26,247.75,248.0,19500.0,214.7285,214.7285,214.2874,214.5037,19500.0
2014-05-08 13:00:00,248.0,248.14,247.84,248.1,17100.0,214.5037,214.6248,214.3653,214.5902,17100.0
2014-05-08 13:10:00,247.93,247.93,247.58,247.65,12500.0,214.4431,214.4431,214.1404,214.2009,12500.0
2014-05-08 13:20:00,247.66,247.68,247.27,247.63,14700.0,214.2096,214.2269,213.8723,214.1836,14700.0
2014-05-08 13:30:00,247.62,247.86,247.43,247.64,7400.0,214.175,214.3826,214.0106,214.1923,7400.0
2014-05-08 13:40:00,247.59,247.71,247.25,247.27,7100.0,214.149,214.2528,213.855,213.8723,7100.0
2014-05-08 13:50:00,247.18,247.41,247.04,247.28,14700.0,213.7944,213.9934,213.6733,213.8809,14700.0
2014-05-08 14:00:00,247.29,247.31,246.73,246.73,20200.0,213.8896,213.9069,213.4052,213.4052,20200.0
2014-05-08 14:10:00,246.72,246.8,246.39,246.8,26700.0,213.3965,213.4657,213.1111,213.4657,26700.0
2014-05-08 14:20:00,246.83,247.08,246.64,247.06,14300.0,213.4917,213.7079,213.3274,213.6906,14300.0
2014-05-08 14:30:00,247.04,247.05,246.59,246.63,16600.0,213.6733,213.682,213.2841,213.3187,16600.0
2014-05-08 14:40:00,246.61,246.74,245.84,245.95,38900.0,213.3014,213.4138,212.6354,212.7305,38900.0
2014-05-08 14:50:00,245.98,246.24,245.73,245.87,55500.0,212.7565,212.9814,212.5403,212.6614,55500.0
2014-05-08 15:00:00,245.82,245.88,245.32,245.35,37600.0,212.6181,212.67,212.1856,212.2116,37600.0
2014-05-08 15:10:00,245.29,245.82,245.23,245.79,16400.0,212.1597,212.6181,212.1078,212.5922,16400.0
2014-05-08 15:20:00,245.83,246.2,245.83,246.09,19600.0,212.6268,212.9468,212.6268,212.8516,19600.0
2014-05-08 15:30:00,246.06,246.19,245.81,245.96,42900.0,212.8257,212.9381,212.6095,212.7392,42900.0
2014-05-08 15:40:00,245.95,246.07,245.72,245.72,23300.0,212.7305,212.8343,212.5316,212.5316,23300.0
2014-05-08 15:50:00,245.73,245.99,245.62,245.8,135000.0,212.5403,212.7651,212.4451,212.6008,135000.0
2014-05-09 09:30:00,245.35,245.74,244.66,245.12,48200.0,212.2116,212.5489,211.6148,212.0127,48200.0
2014-05-09 09:40:00,245.01,245.04,244.25,244.99,25600.0,211.9175,211.9435,211.2602,211.9002,25600.0
2014-05-09 09:50:00,244.95,245.32,244.54,244.84,48700.0,211.8656,212.1856,211.511,211.7705,48700.0
2014-05-09 10:00:00,244.41,245.03,244.41,244.88,20400.0,211.3985,211.9348,211.3985,211.8051,20400.0
2014-05-09 10:10:00,244.84,245.82,244.84,245.59,23700.0,211.7705,212.6181,211.7705,212.4192,23700.0
2014-05-09 10:20:00,245.49,245.83,245.34,245.36,10400.0,212.3327,212.6268,212.2029,212.2202,10400.0
2014-05-09 10:30:00,245.34,245.48,245.07,245.22,44300.0,212.2029,212.324,211.9694,212.0991,44300.0
2014-05-09 10:40:00,245.26,245.31,244.88,245.17,20800.0,212.1337,212.177,211.8051,212.0559,20800.0
2014-05-09 10:50:00,245.19,245.22,244.86,244.93,15200.0,212.0732,212.0991,211.7878,211.8483,15200.0
2014-05-09 11:00:00,244.86,244.91,244.2,244.2,36100.0,211.7878,211.831,211.2169,211.2169,36100.0
2014-05-09 11:10:00,244.2,244.52,244.15,244.47,56600.0,211.2169,211.4937,211.1737,211.4504,56600.0
2014-05-09 11:20:00,244.47,244.84,244.47,244.84,20100.0,211.4504,211.7705,211.4504,211.7705,20100.0
2014-05-09 11:30:00,244.81,245.39,244.81,245.28,49300.0,211.7445,212.2462,211.7445,212.151,49300.0
2014-05-09 11:40:00,245.23,245.34,245.05,245.33,26200.0,212.1078,212.2029,211.9521,212.1943,26200.0
2014-05-09 11:50:00,245.25,245.31,245.06,245.18,16700.0,212.1251,212.177,211.9608,212.0645,16700.0
2014-05-09 12:00:00,245.12,245.2,244.8,245.0,14200.0,212.0127,212.0818,211.7359,211.9089,14200.0
2014-05-09 12:10:00,244.95,245.26,244.93,245.26,5400.0,211.8656,212.1337,211.8483,212.1337,5400.0
2014-05-09 12:20:00,245.23,245.35,245.09,245.2,8500.0,212.1078,212.2116,211.9867,212.0818,8500.0
2014-05-09 12:30:00,245.19,246.12,245.18,246.1,35700.0,212.0732,212.8776,212.0645,212.8603,35700.0
2014-05-09 12:40:00,246.1,246.23,245.85,246.01,33500.0,212.8603,212.9727,212.6441,212.7824,33500.0
2014-05-09 12:50:00,246.06,246.17,245.92,245.98,79800.0,212.8257,212.9208,212.7046,212.7565,79800.0
2014-05-09 13:00:00,245.98,246.11,245.96,246.02,6600.0,212.7565,212.8689,212.7392,212.7911,6600.0
2014-05-09 13:10:00,245.96,246.06,245.9,245.93,5800.0,212.7392,212.8257,212.6873,212.7132,5800.0
2014-05-09 13:20:00,245.92,245.92,245.81,245.86,6800.0,212.7046,212.7046,212.6095,212.6527,6800.0
2014-05-09 13:30:00,245.87,246.04,245.55,245.86,42100.0,212.6614,212.8084,212.3846,212.6527,42100.0
2014-05-09 13:40:00,245.8,245.8,245.45,245.53,11600.0,212.6008,212.6008,212.2981,212.3673,11600.0
2014-05-09 13:50:00,245.58,245.64,245.5,245.55,72300.0,212.4105,212.4624,212.3413,212.3846,72300.0
2014-05-09 14:00:00,245.58,245.8,245.56,245.67,7800.0,212.4105,212.6008,212.3932,212.4884,7800.0
2014-05-09 14:10:00,245.67,245.78,245.2,245.32,13700.0,212.4884,212.5835,212.0818,212.1856,13700.0
2014-05-09 14:20:00,245.29,245.45,245.24,245.4,12900.0,212.1597,212.2981,212.1164,212.2548,12900.0
2014-05-09 14:30:00,245.33,245.72,245.33,245.68,9900.0,212.1943,212.5316,212.1943,212.497,9900.0
2014-05-09 14:40:00,245.66,245.66,245.44,245.56,10500.0,212.4797,212.4797,212.2894,212.3932,10500.0
2014-05-09 14:50:00,245.57,245.93,245.51,245.9,19800.0,212.4019,212.7132,212.35,212.6873,19800.0
2014-05-09 15:00:00,245.95,246.2,245.94,246.09,23200.0,212.7305,212.9468,212.7219,212.8516,23200.0
2014-05-09 15:10:00,246.08,246.12,245.81,245.89,14600.0,212.843,212.8776,212.6095,212.6787,14600.0
2014-05-09 15:20:00,245.85,245.88,245.62,245.83,31700.0,212.6441,212.67,212.4451,212.6268,31700.0
2014-05-09 15:30:00,245.83,246.08,245.76,246.08,23200.0,212.6268,212.843,212.5662,212.843,23200.0
2014-05-09 15:40:00,246.1,246.24,246.05,246.12,30100.0,212.8603,212.9814,212.817,212.8776,30100.0
2014-05-09 15:50:00,246.11,246.43,246.08,246.43,245300.0,212.8689,213.1457,212.843,213.1457,245300.0
2014-05-12 09:30:00,247.5,248.12,247.4,247.91,72400.0,214.0712,214.6075,213.9847,214.4258,72400.0
2014-05-12 09:40:00,248.04,249.07,248.04,248.93,25500.0,214.5383,215.4291,214.5383,215.3081,25500.0
2014-05-12 09:50:00,248.99,249.32,248.87,249.21,58600.0,215.3599,215.6454,215.2562,215.5502,58600.0
2014-05-12 10:00:00,249.26,249.77,249.26,249.6,74100.0,215.5935,216.0346,215.5935,215.8876,74100.0
2014-05-12 10:10:00,249.56,250.14,249.52,250.06,55200.0,215.853,216.3546,215.8184,216.2854,55200.0
2014-05-12 10:20:00,250.13,250.21,249.69,249.82,22000.0,216.346,216.4152,215.9654,216.0778,22000.0
2014-05-12 10:30:00,249.85,250.09,249.79,250.06,20000.0,216.1038,216.3114,216.0519,216.2854,20000.0
2014-05-12 10:40:00,250.08,250.24,249.97,250.0,26600.0,216.3027,216.4411,216.2076,216.2335,26600.0
2014-05-12 10:50:00,250.02,250.05,249.59,249.79,88000.0,216.2508,216.2768,215.8789,216.0519,88000.0
2014-05-12 11:00:00,249.78,250.1,249.73,250.06,52600.0,216.0432,216.32,216.0,216.2854,52600.0
2014-05-12 11:10:00,250.06,250.06,249.83,249.93,41600.0,216.2854,216.2854,216.0865,216.173,41600.0
2014-05-12 11:20:00,249.89,249.98,249.69,249.9,48100.0,216.1384,216.2162,215.9654,216.147,48100.0
2014-05-12 11:30:00,249.91,250.21,249.83,249.88,48900.0,216.1557,216.4152,216.0865,216.1297,48900.0
2014-05-12 11:40:00,249.87,250.11,249.87,249.96,47400.0,216.1211,216.3287,216.1211,216.1989,47400.0
2014-05-12 11:50:00,249.97,249.99,249.68,249.72,85900.0,216.2076,216.2249,215.9568,215.9913,85900.0
2014-05-12 12:00:00,249.73,249.91,249.65,249.83,24300.0,216.0,216.1557,215.9308,216.0865,24300.0
2014-05-12 12:10:00,249.84,249.98,249.75,249.95,25300.0,216.0951,216.2162,216.0173,216.1903,25300.0
2014-05-12 12:20:00,249.99,250.12,249.77,249.82,21700.0,216.2249,216.3373,216.0346,216.0778,21700.0
2014-05-12 12:30:00,249.84,249.88,249.73,249.78,17400.0,216.0951,216.1297,216.0,216.0432,17400.0
2014-05-12 12:40:00,249.81,249.81,249.49,249.59,10700.0,216.0692,216.0692,215.7924,215.8789,10700.0
2014-05-12 12:50:00,249.59,249.69,249.57,249.64,5400.0,215.8789,215.9654,215.8616,215.9222,5400.0
2014-05-12 13:00:00,249.57,249.73,249.53,249.68,8400.0,215.8616,216.0,215.827,215.9568,8400.0
2014-05-12 13:10:00,249.7,249.73,249.63,249.67,5700.0,215.974,216.0,215.9135,215.9481,5700.0
2014-05-12 13:20:00,249.65,249.86,249.61,249.84,17800.0,215.9308,216.1124,215.8962,216.0951,17800.0
2014-05-12 13:30:00,249.82,249.92,249.78,249.91,12500.0,216.0778,216.1643,216.0432,216.1557,12500.0
2014-05-12 13:40:00,249.94,249.97,249.83,249.86,12800.0,216.1816,216.2076,216.0865,216.1124,12800.0
2014-05-12 13:50:00,249.93,250.1,249.92,249.93,36300.0,216.173,216.32,216.1643,216.173,36300.0
2014-05-12 14:00:00,249.95,250.16,249.74,250.08,24300.0,216.1903,216.3719,216.0086,216.3027,24300.0
2014-05-12 14:10:00,250.01,250.2,250.0,250.08,13300.0,216.2422,216.4065,216.2335,216.3027,13300.0
2014-05-12 14:20:00,250.09,250.15,250.03,250.03,8200.0,216.3114,216.3633,216.2595,216.2595,8200.0
2014-05-12 14:30:00,250.06,250.18,250.0,250.15,23700.0,216.2854,216.3892,216.2335,216.3633,23700.0
2014-05-12 14:40:00,250.14,250.22,250.1,250.14,23900.0,216.3546,216.4238,216.32,216.3546,23900.0
2014-05-12 14:50:00,250.18,250.37,250.11,250.35,24600.0,216.3892,216.5536,216.3287,216.5363,24600.0
2014-05-12 15:00:00,250.34,250.48,250.1,250.18,82800.0,216.5276,216.6487,216.32,216.3892,82800.0
2014-05-12 15:10:00,250.15,250.34,250.12,250.25,62600.0,216.3633,216.5276,216.3373,216.4498,62600.0
2014-05-12 15:20:00,250.25,250.27,250.14,250.16,25500.0,216.4498,216.4671,216.3546,216.3719,25500.0
2014-05-12 15:30:00,250.14,250.27,250.14,250.26,38500.0,216.3546,216.4671,216.3546,216.4584,38500.0
2014-05-12 15:40:00,250.26,250.3,250.19,250.25,57500.0,216.4584,216.493,216.3979,216.4498,57500.0
2014-05-12 15:50:00,250.27,250.33,250.05,250.05,213100.0,216.4671,216.519,216.2768,216.2768,213100.0
2014-05-13 09:30:00,250.35,250.62,250.05,250.48,45200.0,216.5363,216.7698,216.2768,216.6487,45200.0
2014-05-13 09:40:00,250.5,250.97,250.42,250.85,16800.0,216.666,217.0725,216.5968,216.9687,16800.0
2014-05-13 09:50:00,250.79,250.88,249.9,250.06,29800.0,216.9168,216.9947,216.147,216.2854,29800.0
2014-05-13 10:00:00,250.13,250.5,250.04,250.48,14000.0,216.346,216.666,216.2681,216.6487,14000.0
2014-05-13 10:10:00,250.42,250.53,250.17,250.25,16300.0,216.5968,216.6919,216.3806,216.4498,16300.0
2014-05-13 10:20:00,250.28,250.45,250.15,250.35,10100.0,216.4757,216.6228,216.3633,216.5363,10100.0
2014-05-13 10:30:00,250.48,250.83,250.45,250.78,42300.0,216.6487,216.9514,216.6228,216.9082,42300.0
2014-05-13 10:40:00,250.78,250.85,250.55,250.55,43100.0,216.9082,216.9687,216.7092,216.7092,43100.0
2014-05-13 10:50:00,250.62,250.72,250.3,250.33,11300.0,216.7698,216.8563,216.493,216.519,11300.0
2014-05-13 11:00:00,250.35,250.44,250.19,250.29,10900.0,216.5363,216.6141,216.3979,216.4844,10900.0
2014-05-13 11:10:00,250.23,250.26,249.74,249.76,28200.0,216.4325,216.4584,216.0086,216.0259,28200.0
2014-05-13 11:20:00,249.76,249.99,249.74,249.92,21400.0,216.0259,216.2249,216.0086,216.1643,21400.0
2014-05-13 11:30:00,249.95,250.02,249.43,249.43,20100.0,216.1903,216.2508,215.7405,215.7405,20100.0
2014-05-13 11:40:00,249.4,249.59,249.17,249.3,56700.0,215.7146,215.8789,215.5156,215.6281,56700.0
2014-05-13 11:50:00,249.3,249.57,249.1,249.31,33700.0,215.6281,215.8616,215.4551,215.6367,33700.0
2014-05-13 12:00:00,249.2,249.34,249.06,249.06,10900.0,215.5416,215.6627,215.4205,215.4205,10900.0
2014-05-13 12:10:00,249.13,249.4,249.1,249.26,6100.0,215.481,215.7146,215.4551,215.5935,6100.0
2014-05-13 12:20:00,249.34,249.35,249.07,249.3,15200.0,215.6627,215.6713,215.4291,215.6281,15200.0
2014-05-13 12:30:00,249.16,249.34,249.03,249.28,12100.0,215.507,215.6627,215.3945,215.6108,12100.0
2014-05-13 12:40:00,249.28,249.56,249.2,249.54,7600.0,215.6108,215.853,215.5416,215.8357,7600.0
2014-05-13 12:50:00,249.54,249.54,249.35,249.39,8800.0,215.8357,215.8357,215.6713,215.7059,8800.0
2014-05-13 13:00:00,249.37,249.52,249.32,249.4,14900.0,215.6886,215.8184,215.6454,215.7146,14900.0
2014-05-13 13:10:00,249.42,249.54,249.22,249.49,17000.0,215.7319,215.8357,215.5589,215.7924,17000.0
2014-05-13 13:20:00,249.49,249.53,249.36,249.45,4500.0,215.7924,215.827,215.68,215.7578,4500.0
2014-05-13 13:30:00,249.45,249.45,249.04,249.18,39700.0,215.7578,215.7578,215.4032,215.5243,39700.0
2014-05-13 13:40:00,249.18,249.22,248.91,249.08,11800.0,215.5243,215.5589,215.2908,215.4378,11800.0
2014-05-13 13:50:00,249.08,249.15,248.99,249.13,9600.0,215.4378,215.4983,215.3599,215.481,9600.0
2014-05-13 14:00:00,249.13,249.25,249.07,249.21,16900.0,215.481,215.5848,215.4291,215.5502,16900.0
2014-05-13 14:10:00,249.19,249.26,249.13,249.2,10500.0,215.5329,215.5935,215.481,215.5416,10500.0
2014-05-13 14:20:00,249.2,249.4,249.15,249.25,14600.0,215.5416,215.7146,215.4983,215.5848,14600.0
2014-05-13 14:30:00,249.27,249.59,249.27,249.49,18500.0,215.6021,215.8789,215.6021,215.7924,18500.0
2014-05-13 14:40:00,249.52,249.55,249.32,249.38,11600.0,215.8184,215.8443,215.6454,215.6973,11600.0
2014-05-13 14:50:00,249.41,249.41,249.24,249.34,9300.0,215.7232,215.7232,215.5762,215.6627,9300.0
2014-05-13 15:00:00,249.33,249.42,249.11,249.23,13500.0,215.654,215.7319,215.4637,215.5675,13500.0
2014-05-13 15:10:00,249.2,249.22,248.96,249.21,13100.0,215.5416,215.5589,215.334,215.5502,13100.0
2014-05-13 15:20:00,249.17,249.17,248.94,249.13,11000.0,215.5156,215.5156,215.3167,215.481,11000.0
2014-05-13 15:30:00,249.13,249.21,249.09,249.18,14400.0,215.481,215.5502,215.4464,215.5243,14400.0
2014-05-13 15:40:00,249.18,249.23,249.03,249.03,28700.0,215.5243,215.5675,215.3945,215.3945,28700.0
2014-05-13 15:50:00,249.04,249.06,248.87,249.05,91500.0,215.4032,215.4205,215.2562,215.4118,91500.0
2014-05-14 09:30:00,248.38,248.49,247.76,248.13,72700.0,214.8323,214.9275,214.2961,214.6161,72700.0
2014-05-14 09:40:00,248.08,248.55,247.75,247.77,17200.0,214.5729,214.9794,214.2874,214.3047,17200.0
2014-05-14 09:50:00,247.8,248.59,247.78,248.5,25500.0,214.3307,215.014,214.3134,214.9361,25500.0
2014-05-14 10:00:00,248.6,248.95,248.58,248.78,6100.0,215.0226,215.3253,215.0053,215.1783,6100.0
2014-05-14 10:10:00,248.57,248.64,247.8,247.91,15500.0,214.9967,215.0572,214.3307,214.4258,15500.0
2014-05-14 10:20:00,247.86,248.29,247.6,248.29,33000.0,214.3826,214.7545,214.1577,214.7545,33000.0
2014-05-14 10:30:00,248.34,248.34,247.82,247.9,23600.0,214.7977,214.7977,214.348,214.4172,23600.0
2014-05-14 10:40:00,247.89,248.42,247.78,248.41,32600.0,214.4085,214.8669,214.3134,214.8583,32600.0
2014-05-14 10:50:00,248.41,248.68,247.95,247.95,32600.0,214.8583,215.0918,214.4604,214.4604,32600.0
2014-05-14 11:00:00,248.03,248.13,247.76,248.0,49700.0,214.5296,214.6161,214.2961,214.5037,49700.0
2014-05-14 11:10:00,247.99,248.1,247.8,248.02,36100.0,214.495,214.5902,214.3307,214.521,36100.0
2014-05-14 11:20:00,248.04,248.19,247.92,248.11,13300.0,214.5383,214.668,214.4345,214.5988,13300.0
2014-05-14 11:30:00,248.13,248.31,248.01,248.31,8600.0,214.6161,214.7718,214.5123,214.7718,8600.0
2014-05-14 11:40:00,248.31,248.41,248.25,248.35,6800.0,214.7718,214.8583,214.7199,214.8064,6800.0
2014-05-14 11:50:00,248.22,248.29,247.81,247.81,7600.0,214.6939,214.7545,214.3393,214.3393,7600.0
2014-05-14 12:00:00,247.81,248.16,247.81,248.16,4700.0,214.3393,214.6421,214.3393,214.6421,4700.0
2014-05-14 12:10:00,248.19,248.24,247.93,248.09,7100.0,214.668,214.7112,214.4431,214.5815,7100.0
2014-05-14 12:20:00,248.11,248.15,247.94,248.06,7500.0,214.5988,214.6334,214.4518,214.5556,7500.0
2014-05-14 12:30:00,248.09,248.4,247.96,248.37,21200.0,214.5815,214.8496,214.4691,214.8237,21200.0
2014-05-14 12:40:00,248.33,248.39,248.24,248.36,6600.0,214.7891,214.841,214.7112,214.815,6600.0
2014-05-14 12:50:00,248.35,248.35,248.11,248.12,3900.0,214.8064,214.8064,214.5988,214.6075,3900.0
2014-05-14 13:00:00,248.16,248.46,248.16,248.29,13800.0,214.6421,214.9015,214.6421,214.7545,13800.0
2014-05-14 13:10:00,248.26,248.46,248.21,248.43,4200.0,214.7285,214.9015,214.6853,214.8756,4200.0
2014-05-14 13:20:00,248.38,248.43,248.18,248.21,5800.0,214.8323,214.8756,214.6593,214.6853,5800.0
2014-05-14 13:30:00,248.2,248.23,248.09,248.09,6000.0,214.6766,214.7026,214.5815,214.5815,6000.0
2014-05-14 13:40:00,248.12,248.2,248.08,248.17,6300.0,214.6075,214.6766,214.5729,214.6507,6300.0
2014-05-14 13:50:00,248.16,248.24,248.1,248.24,5100.0,214.6421,214.7112,214.5902,214.7112,5100.0
2014-05-14 14:00:00,248.22,248.25,247.98,247.98,14800.0,214.6939,214.7199,214.4864,214.4864,14800.0
2014-05-14 14:10:00,247.97,248.19,247.97,248.13,7900.0,214.4777,214.668,214.4777,214.6161,7900.0
2014-05-14 14:20:00,248.16,248.23,248.14,248.15,5400.0,214.6421,214.7026,214.6248,214.6334,5400.0
2014-05-14 14:30:00,248.17,248.2,247.93,247.97,7100.0,214.6507,214.6766,214.4431,214.4777,7100.0
2014-05-14 14:40:00,247.99,248.01,247.29,247.36,66700.0,214.495,214.5123,213.8896,213.9501,66700.0
2014-05-14 14:50:00,247.34,247.47,247.2,247.33,42100.0,213.9328,214.0452,213.8117,213.9242,42100.0
2014-05-14 15:00:00,247.29,247.46,247.06,247.1,46400.0,213.8896,214.0366,213.6906,213.7252,46400.0
2014-05-14 15:10:00,247.1,247.31,247.07,247.28,29600.0,213.7252,213.9069,213.6993,213.8809,29600.0
2014-05-14 15:20:00,247.25,247.35,247.16,247.35,38300.0,213.855,213.9415,213.7771,213.9415,38300.0
2014-05-14 15:30:00,247.31,247.33,246.65,246.77,66800.0,213.9069,213.9242,213.336,213.4398,66800.0
2014-05-14 15:40:00,246.79,247.1,246.79,247.05,30000.0,213.4571,213.7252,213.4571,213.682,30000.0
2014-05-14 15:50:00,247.04,247.06,246.9,247.02,131900.0,213.6733,213.6906,213.5522,213.656,131900.0
2014-05-15 09:30:00,245.87,246.1,245.15,245.15,56800.0,212.6614,212.8603,212.0386,212.0386,56800.0
2014-05-15 09:40:00,245.07,245.12,244.38,244.38,53100.0,211.9694,212.0127,211.3726,211.3726,53100.0
2014-05-15 09:50:00,244.36,244.36,243.45,243.9,38800.0,211.3553,211.3553,210.5682,210.9574,38800.0
2014-05-15 10:00:00,243.9,243.94,242.65,242.8,60000.0,210.9574,210.992,209.8763,210.006,60000.0
2014-05-15 10:10:00,242.78,243.01,242.35,242.91,44600.0,209.9887,210.1876,209.6168,210.1011,44600.0
2014-05-15 10:20:00,242.91,243.28,242.66,243.06,42000.0,210.1011,210.4212,209.8849,210.2309,42000.0
2014-05-15 10:30:00,243.04,243.21,242.69,242.7,91000.0,210.2136,210.3606,209.9109,209.9195,91000.0
2014-05-15 10:40:00,242.69,243.68,242.56,243.35,76300.0,209.9109,210.7671,209.7984,210.4817,76300.0
2014-05-15 10:50:00,243.28,243.59,243.28,243.43,14000.0,210.4212,210.6893,210.4212,210.5509,14000.0
2014-05-15 11:00:00,243.39,243.46,242.74,242.79,14300.0,210.5163,210.5769,209.9541,209.9974,14300.0
2014-05-15 11:10:00,242.89,242.96,242.45,242.65,24600.0,210.0838,210.1444,209.7033,209.8763,24600.0
2014-05-15 11:20:00,242.7,242.73,242.41,242.52,55000.0,209.9195,209.9455,209.6687,209.7638,55000.0
2014-05-15 11:30:00,242.48,243.26,242.45,243.26,14800.0,209.7292,210.4039,209.7033,210.4039,14800.0
2014-05-15 11:40:00,243.27,243.27,242.67,242.69,15200.0,210.4125,210.4125,209.8936,209.9109,15200.0
2014-05-15 11:50:00,242.71,242.78,242.22,242.22,21600.0,209.9282,209.9887,209.5043,209.5043,21600.0
2014-05-15 12:00:00,242.22,242.74,242.22,242.62,34000.0,209.5043,209.9541,209.5043,209.8503,34000.0
2014-05-15 12:10:00,242.64,242.76,242.52,242.63,19800.0,209.8676,209.9714,209.7638,209.859,19800.0
2014-05-15 12:20:00,242.64,242.75,242.43,242.63,32400.0,209.8676,209.9628,209.686,209.859,32400.0
2014-05-15 12:30:00,242.69,243.08,242.65,243.01,34500.0,209.9109,210.2482,209.8763,210.1876,34500.0
2014-05-15 12:40:00,242.97,243.09,242.82,242.89,37300.0,210.153,210.2568,210.0233,210.0838,37300.0
2014-05-15 12:50:00,242.89,243.57,242.88,243.45,25200.0,210.0838,210.672,210.0752,210.5682,25200.0
2014-05-15 13:00:00,243.48,243.53,243.22,243.29,12700.0,210.5942,210.6374,210.3693,210.4298,12700.0
2014-05-15 13:10:00,243.29,243.44,243.21,243.32,11500.0,210.4298,210.5596,210.3606,210.4558,11500.0
2014-05-15 13:20:00,243.34,243.46,243.27,243.46,22300.0,210.4731,210.5769,210.4125,210.5769,22300.0
2014-05-15 13:30:00,243.44,243.6,243.36,243.4,23200.0,210.5596,210.698,210.4904,210.525,23200.0
2014-05-15 13:40:00,243.36,243.38,243.22,243.34,18400.0,210.4904,210.5077,210.3693,210.4731,18400.0
2014-05-15 13:50:00,243.34,244.01,243.33,243.97,18100.0,210.4731,211.0526,210.4644,211.018,18100.0
2014-05-15 14:00:00,243.99,244.6,243.97,244.54,38500.0,211.0353,211.5629,211.018,211.511,38500.0
2014-05-15 14:10:00,244.58,244.66,243.95,244.04,38400.0,211.5456,211.6148,211.0007,211.0785,38400.0
2014-05-15 14:20:00,243.99,244.29,243.8,244.11,27000.0,211.0353,211.2948,210.8709,211.1391,27000.0
2014-05-15 14:30:00,244.12,244.61,244.12,244.58,15900.0,211.1477,211.5715,211.1477,211.5456,15900.0
2014-05-15 14:40:00,244.57,244.59,244.35,244.59,20300.0,211.5369,211.5542,211.3467,211.5542,20300.0
2014-05-15 14:50:00,244.64,244.97,244.61,244.73,25600.0,211.5975,211.8829,211.5715,211.6753,25600.0
2014-05-15 15:00:00,244.75,244.84,244.47,244.71,24800.0,211.6926,211.7705,211.4504,211.658,24800.0
2014-05-15 15:10:00,244.63,244.81,244.48,244.54,24100.0,211.5888,211.7445,211.4591,211.511,24100.0
2014-05-15 15:20:00,244.55,244.58,244.28,244.46,22500.0,211.5196,211.5456,211.2861,211.4418,22500.0
2014-05-15 15:30:00,244.5,245.05,244.46,245.0,42400.0,211.4764,211.9521,211.4418,211.9089,42400.0
2014-05-15 15:40:00,245.0,245.05,244.79,244.82,72100.0,211.9089,211.9521,211.7272,211.7532,72100.0
2014-05-15 15:50:00,244.81,245.02,244.72,244.96,99900.0,211.7445,211.9262,211.6667,211.8743,99900.0
2014-05-16 09:30:00,245.41,245.48,244.31,244.34,69800.0,212.2635,212.324,211.3121,211.338,69800.0
2014-05-16 09:40:00,244.25,244.72,244.05,244.35,29000.0,211.2602,211.6667,211.0872,211.3467,29000.0
2014-05-16 09:50:00,244.42,245.18,244.26,245.09,25900.0,211.4072,212.0645,211.2688,211.9867,25900.0
2014-05-16 10:00:00,245.06,245.21,243.7,243.98,17200.0,211.9608,212.0905,210.7844,211.0266,17200.0
2014-05-16 10:10:00,243.96,244.63,243.96,244.39,17400.0,211.0093,211.5888,211.0093,211.3812,17400.0
2014-05-16 10:20:00,244.34,244.47,243.85,244.01,14300.0,211.338,211.4504,210.9142,211.0526,14300.0
2014-05-16 10:30:00,244.03,244.48,244.01,244.46,11100.0,211.0699,211.4591,211.0526,211.4418,11100.0
2014-05-16 10:40:00,244.48,244.62,244.34,244.59,10800.0,211.4591,211.5802,211.338,211.5542,10800.0
2014-05-16 10:50:00,244.63,244.95,244.56,244.72,11200.0,211.5888,211.8656,211.5283,211.6667,11200.0
2014-05-16 11:00:00,244.7,245.09,244.59,245.08,13000.0,211.6494,211.9867,211.5542,211.9781,13000.0
2014-05-16 11:10:00,245.0,245.44,245.0,245.38,9000.0,211.9089,212.2894,211.9089,212.2375,9000.0
2014-05-16 11:20:00,245.4,245.4,245.07,245.16,22600.0,212.2548,212.2548,211.9694,212.0472,22600.0
2014-05-16 11:30:00,245.23,245.44,245.15,245.18,13200.0,212.1078,212.2894,212.0386,212.0645,13200.0
2014-05-16 11:40:00,245.19,245.27,244.87,245.01,16600.0,212.0732,212.1424,211.7964,211.9175,16600.0
2014-05-16 11:50:00,245.1,245.2,244.77,245.02,10800.0,211.9954,212.0818,211.7099,211.9262,10800.0
2014-05-16 12:00:00,244.87,245.07,244.87,244.92,5700.0,211.7964,211.9694,211.7964,211.8397,5700.0
2014-05-16 12:10:00,244.76,244.85,244.68,244.8,6400.0,211.7013,211.7791,211.6321,211.7359,6400.0
2014-05-16 12:20:00,244.84,244.99,244.68,244.76,4900.0,211.7705,211.9002,211.6321,211.7013,4900.0
2014-05-16 12:30:00,244.75,244.87,244.65,244.8,7300.0,211.6926,211.7964,211.6061,211.7359,7300.0
2014-05-16 12:40:00,244.78,244.78,244.59,244.69,9300.0,211.7186,211.7186,211.5542,211.6407,9300.0
2014-05-16 12:50:00,244.66,244.66,244.61,244.65,1300.0,211.6148,211.6148,211.5715,211.6061,1300.0
2014-05-16 13:00:00,244.55,244.62,244.3,244.54,11500.0,211.5196,211.5802,211.3034,211.511,11500.0
2014-05-16 13:10:00,244.58,244.78,244.54,244.66,10100.0,211.5456,211.7186,211.511,211.6148,10100.0
2014-05-16 13:20:00,244.68,244.74,244.57,244.63,4100.0,211.6321,211.684,211.5369,211.5888,4100.0
2014-05-16 13:30:00,244.58,244.83,244.55,244.74,43900.0,211.5456,211.7618,211.5196,211.684,43900.0
2014-05-16 13:40:00,244.76,244.86,244.65,244.74,11800.0,211.7013,211.7878,211.6061,211.684,11800.0
2014-05-16 13:50:00,244.74,244.8,244.65,244.73,11200.0,211.684,211.7359,211.6061,211.6753,11200.0
2014-05-16 14:00:00,244.66,244.69,244.47,244.54,13800.0,211.6148,211.6407,211.4504,211.511,13800.0
2014-05-16 14:10:00,244.59,244.73,244.48,244.66,9500.0,211.5542,211.6753,211.4591,211.6148,9500.0
2014-05-16 14:20:00,244.67,244.81,244.56,244.79,16000.0,211.6234,211.7445,211.5283,211.7272,16000.0
2014-05-16 14:30:00,244.8,244.94,244.78,244.9,11000.0,211.7359,211.857,211.7186,211.8224,11000.0
2014-05-16 14:40:00,244.94,245.26,244.94,245.14,20400.0,211.857,212.1337,211.857,212.0299,20400.0
2014-05-16 14:50:00,245.12,245.56,245.07,245.56,40100.0,212.0127,212.3932,211.9694,212.3932,40100.0
2014-05-16 15:00:00,245.63,245.93,245.58,245.9,30500.0,212.4538,212.7132,212.4105,212.6873,30500.0
2014-05-16 15:10:00,245.91,246.07,245.86,245.88,18400.0,212.6959,212.8343,212.6527,212.67,18400.0
2014-05-16 15:20:00,245.89,245.93,245.69,245.76,11900.0,212.6787,212.7132,212.5057,212.5662,11900.0
2014-05-16 15:30:00,245.75,246.01,245.75,245.86,42800.0,212.5576,212.7824,212.5576,212.6527,42800.0
2014-05-16 15:40:00,245.85,245.97,245.79,245.94,22200.0,212.6441,212.7478,212.5922,212.7219,22200.0
2014-05-16 15:50:00,245.98,246.25,245.95,246.24,226700.0,212.7565,212.99,212.7305,212.9814,226700.0
2014-05-19 09:30:00,245.81,246.34,245.53,246.29,49000.0,212.6095,213.0679,212.3673,213.0246,49000.0
2014-05-19 09:40:00,246.39,247.36,246.39,247.28,70600.0,213.1111,213.9501,213.1111,213.8809,70600.0
2014-05-19 09:50:00,247.28,247.33,246.88,247.19,14700.0,213.8809,213.9242,213.5349,213.8031,14700.0
2014-05-19 10:00:00,247.22,247.52,246.74,247.28,19200.0,213.829,214.0885,213.4138,213.8809,19200.0
2014-05-19 10:10:00,247.31,247.73,247.03,247.57,23600.0,213.9069,214.2701,213.6647,214.1317,23600.0
2014-05-19 10:20:00,247.61,247.68,247.44,247.53,23300.0,214.1663,214.2269,214.0193,214.0971,23300.0
2014-05-19 10:30:00,247.52,247.57,247.3,247.39,24000.0,214.0885,214.1317,213.8982,213.9761,24000.0
2014-05-19 10:40:00,247.42,247.75,247.35,247.49,20800.0,214.002,214.2874,213.9415,214.0625,20800.0
2014-05-19 10:50:00,247.51,247.75,247.51,247.75,18200.0,214.0798,214.2874,214.0798,214.2874,18200.0
2014-05-19 11:00:00,247.74,248.01,247.69,247.98,20400.0,214.2788,214.5123,214.2355,214.4864,20400.0
2014-05-19 11:10:00,248.07,248.39,248.07,248.17,12600.0,214.5642,214.841,214.5642,214.6507,12600.0
2014-05-19 11:20:00,248.12,248.13,247.88,247.99,8900.0,214.6075,214.6161,214.3999,214.495,8900.0
2014-05-19 11:30:00,248.02,248.1,247.85,247.93,4900.0,214.521,214.5902,214.3739,214.4431,4900.0
2014-05-19 11:40:00,247.92,247.99,247.86,247.88,3200.0,214.4345,214.495,214.3826,214.3999,3200.0
2014-05-19 11:50:00,247.9,247.9,247.81,247.83,3000.0,214.4172,214.4172,214.3393,214.3566,3000.0
2014-05-19 12:00:00,247.82,247.96,247.75,247.96,50200.0,214.348,214.4691,214.2874,214.4691,50200.0
2014-05-19 12:10:00,247.88,247.89,247.8,247.88,6800.0,214.3999,214.4085,214.3307,214.3999,6800.0
2014-05-19 12:20:00,247.91,247.96,247.82,247.84,1900.0,214.4258,214.4691,214.348,214.3653,1900.0
2014-05-19 12:30:00,247.81,247.81,247.3,247.34,21000.0,214.3393,214.3393,213.8982,213.9328,21000.0
2014-05-19 12:40:00,247.35,247.44,247.29,247.39,7600.0,213.9415,214.0193,213.8896,213.9761,7600.0
2014-05-19 12:50:00,247.4,247.45,247.23,247.32,16000.0,213.9847,214.0279,213.8377,213.9155,16000.0
2014-05-19 13:00:00,247.32,247.51,247.28,247.4,4400.0,213.9155,214.0798,213.8809,213.9847,4400.0
2014-05-19 13:10:00,247.41,247.52,247.31,247.36,5900.0,213.9934,214.0885,213.9069,213.9501,5900.0
2014-05-19 13:20:00,247.31,247.46,247.28,247.31,3200.0,213.9069,214.0366,213.8809,213.9069,3200.0
2014-05-19 13:30:00,247.32,247.36,247.12,247.15,7600.0,213.9155,213.9501,213.7425,213.7685,7600.0
2014-05-19 13:40:00,247.13,247.35,247.13,247.3,9300.0,213.7512,213.9415,213.7512,213.8982,9300.0
2014-05-19 13:50:00,247.3,247.49,247.23,247.45,7700.0,213.8982,214.0625,213.8377,214.0279,7700.0
2014-05-19 14:00:00,247.45,247.6,247.32,247.37,7200.0,214.0279,214.1577,213.9155,213.9588,7200.0
2014-05-19 14:10:00,247.36,247.47,247.32,247.45,4300.0,213.9501,214.0452,213.9155,214.0279,4300.0
2014-05-19 14:20:00,247.45,247.69,247.43,247.53,9500.0,214.0279,214.2355,214.0106,214.0971,9500.0
2014-05-19 14:30:00,247.56,247.56,247.35,247.47,5000.0,214.1231,214.1231,213.9415,214.0452,5000.0
2014-05-19 14:40:00,247.5,247.55,247.48,247.55,3500.0,214.0712,214.1144,214.0539,214.1144,3500.0
2014-05-19 14:50:00,247.57,247.58,247.37,247.44,4600.0,214.1317,214.1404,213.9588,214.0193,4600.0
2014-05-19 15:00:00,247.42,247.49,247.37,247.43,5200.0,214.002,214.0625,213.9588,214.0106,5200.0
2014-05-19 15:10:00,247.4,247.48,247.1,247.28,9500.0,213.9847,214.0539,213.7252,213.8809,9500.0
2014-05-19 15:20:00,247.24,247.48,247.2,247.4,13600.0,213.8463,214.0539,213.8117,213.9847,13600.0
2014-05-19 15:30:00,247.43,247.78,247.42,247.68,32800.0,214.0106,214.3134,214.002,214.2269,32800.0
2014-05-19 15:40:00,247.7,247.83,247.7,247.79,25000.0,214.2442,214.3566,214.2442,214.322,25000.0
2014-05-19 15:50:00,247.8,247.83,247.53,247.53,146900.0,214.3307,214.3566,214.0971,214.0971,146900.0
2014-05-20 09:30:00,246.97,247.11,246.55,246.65,55700.0,213.6128,213.7339,213.2495,213.336,55700.0
2014-05-20 09:40:00,246.72,246.72,245.79,245.89,31200.0,213.3965,213.3965,212.5922,212.6787,31200.0
2014-05-20 09:50:00,245.88,245.98,245.3,245.44,64000.0,212.67,212.7565,212.1683,212.2894,64000.0
2014-05-20 10:00:00,245.4,245.71,245.26,245.37,13700.0,212.2548,212.523,212.1337,212.2289,13700.0
2014-05-20 10:10:00,245.45,246.09,245.45,245.78,9900.0,212.2981,212.8516,212.2981,212.5835,9900.0
2014-05-20 10:20:00,245.71,245.71,245.05,245.06,20700.0,212.523,212.523,211.9521,211.9608,20700.0
2014-05-20 10:30:00,245.06,245.5,244.99,245.29,9600.0,211.9608,212.3413,211.9002,212.1597,9600.0
2014-05-20 10:40:00,245.29,245.53,245.24,245.44,9700.0,212.1597,212.3673,212.1164,212.2894,9700.0
2014-05-20 10:50:00,245.46,245.94,245.27,245.85,9100.0,212.3067,212.7219,212.1424,212.6441,9100.0
2014-05-20 11:00:00,245.92,245.92,245.74,245.78,4200.0,212.7046,212.7046,212.5489,212.5835,4200.0
2014-05-20 11:10:00,245.74,245.8,245.49,245.57,14600.0,212.5489,212.6008,212.3327,212.4019,14600.0
2014-05-20 11:20:00,245.51,245.7,245.41,245.41,17300.0,212.35,212.5143,212.2635,212.2635,17300.0
2014-05-20 11:30:00,245.38,245.67,245.3,245.56,12700.0,212.2375,212.4884,212.1683,212.3932,12700.0
2014-05-20 11:40:00,245.58,246.05,245.58,245.98,17400.0,212.4105,212.817,212.4105,212.7565,17400.0
2014-05-20 11:50:00,245.97,245.97,245.41,245.5,18700.0,212.7478,212.7478,212.2635,212.3413,18700.0
2014-05-20 12:00:00,245.47,245.5,244.76,245.0,31000.0,212.3154,212.3413,211.7013,211.9089,31000.0
2014-05-20 12:10:00,244.98,245.01,244.5,244.85,28500.0,211.8916,211.9175,211.4764,211.7791,28500.0
2014-05-20 12:20:00,244.91,245.04,244.71,244.71,11000.0,211.831,211.9435,211.658,211.658,11000.0
2014-05-20 12:30:00,244.72,244.86,244.59,244.67,9700.0,211.6667,211.7878,211.5542,211.6234,9700.0
2014-05-20 12:40:00,244.58,244.7,244.43,244.65,19700.0,211.5456,211.6494,211.4158,211.6061,19700.0
2014-05-20 12:50:00,244.6,244.8,244.6,244.75,15600.0,211.5629,211.7359,211.5629,211.6926,15600.0
2014-05-20 13:00:00,244.76,244.87,244.55,244.68,16800.0,211.7013,211.7964,211.5196,211.6321,16800.0
2014-05-20 13:10:00,244.64,244.66,244.25,244.38,21800.0,211.5975,211.6148,211.2602,211.3726,21800.0
2014-05-20 13:20:00,244.31,244.54,244.21,244.48,24200.0,211.3121,211.511,211.2256,211.4591,24200.0
2014-05-20 13:30:00,244.47,244.55,244.33,244.33,11600.0,211.4504,211.5196,211.3294,211.3294,11600.0
2014-05-20 13:40:00,244.28,244.29,243.91,243.98,22600.0,211.2861,211.2948,210.9661,211.0266,22600.0
2014-05-20 13:50:00,243.91,244.14,243.89,243.96,17400.0,210.9661,211.165,210.9488,211.0093,17400.0
2014-05-20 14:00:00,244.01,244.33,243.98,244.23,20100.0,211.0526,211.3294,211.0266,211.2429,20100.0
2014-05-20 14:10:00,244.34,244.4,244.13,244.33,16500.0,211.338,211.3899,211.1564,211.3294,16500.0
2014-05-20 14:20:00,244.39,244.44,244.17,244.25,17900.0,211.3812,211.4245,211.191,211.2602,17900.0
2014-05-20 14:30:00,244.24,244.33,244.03,244.03,10200.0,211.2515,211.3294,211.0699,211.0699,10200.0
2014-05-20 14:40:00,244.04,244.42,244.04,244.38,19300.0,211.0785,211.4072,211.0785,211.3726,19300.0
2014-05-20 14:50:00,244.36,244.42,244.15,244.4,19300.0,211.3553,211.4072,211.1737,211.3899,19300.0
2014-05-20 15:00:00,244.38,244.73,244.35,244.67,20600.0,211.3726,211.6753,211.3467,211.6234,20600.0
2014-05-20 15:10:00,244.65,244.78,244.5,244.73,16200.0,211.6061,211.7186,211.4764,211.6753,16200.0
2014-05-20 15:20:00,244.73,244.93,244.57,244.79,39500.0,211.6753,211.8483,211.5369,211.7272,39500.0
2014-05-20 15:30:00,244.8,245.39,244.79,245.31,31800.0,211.7359,212.2462,211.7272,212.177,31800.0
2014-05-20 15:40:00,245.33,245.47,245.03,245.06,28500.0,212.1943,212.3154,211.9348,211.9608,28500.0
2014-05-20 15:50:00,245.05,245.16,244.86,244.93,80200.0,211.9521,212.0472,211.7878,211.8483,80200.0
2014-05-21 09:30:00,245.79,246.69,245.58,246.5,75100.0,212.5922,213.3706,212.4105,213.2063,75100.0
2014-05-21 09:40:00,246.49,246.73,246.41,246.64,62900.0,213.1976,213.4052,213.1284,213.3274,62900.0
2014-05-21 09:50:00,246.66,246.92,246.3,246.42,48800.0,213.3446,213.5695,213.0333,213.1371,48800.0
2014-05-21 10:00:00,246.4,246.71,246.35,246.59,41100.0,213.1198,213.3879,213.0765,213.2841,41100.0
2014-05-21 10:10:00,246.61,246.76,246.6,246.66,14700.0,213.3014,213.4311,213.2928,213.3446,14700.0
2014-05-21 10:20:00,246.65,246.68,246.22,246.47,23500.0,213.336,213.3619,212.9641,213.1803,23500.0
2014-05-21 10:30:00,246.47,246.7,246.47,246.67,22000.0,213.1803,213.3792,213.1803,213.3533,22000.0
2014-05-21 10:40:00,246.67,246.69,246.36,246.46,17300.0,213.3533,213.3706,213.0852,213.1717,17300.0
2014-05-21 10:50:00,246.47,246.49,245.94,245.98,28300.0,213.1803,213.1976,212.7219,212.7565,28300.0
2014-05-21 11:00:00,245.99,246.22,245.77,246.09,19600.0,212.7651,212.9641,212.5749,212.8516,19600.0
2014-05-21 11:10:00,246.05,246.1,245.77,245.81,11400.0,212.817,212.8603,212.5749,212.6095,11400.0
2014-05-21 11:20:00,245.73,245.88,245.3,245.41,22100.0,212.5403,212.67,212.1683,212.2635,22100.0
2014-05-21 11:30:00,245.38,245.63,245.38,245.6,15600.0,212.2375,212.4538,212.2375,212.4278,15600.0
2014-05-21 11:40:00,245.56,245.56,244.77,244.85,34400.0,212.3932,212.3932,211.7099,211.7791,34400.0
2014-05-21 11:50:00,244.81,245.12,244.68,245.09,22300.0,211.7445,212.0127,211.6321,211.9867,22300.0
2014-05-21 12:00:00,245.1,245.27,245.03,245.07,21500.0,211.9954,212.1424,211.9348,211.9694,21500.0
2014-05-21 12:10:00,245.09,245.23,244.98,245.16,10200.0,211.9867,212.1078,211.8916,212.0472,10200.0
2014-05-21 12:20:00,245.17,245.44,245.15,245.43,23400.0,212.0559,212.2894,212.0386,212.2808,23400.0
2014-05-21 12:30:00,245.46,245.6,245.37,245.51,11000.0,212.3067,212.4278,212.2289,212.35,11000.0
2014-05-21 12:40:00,245.58,245.64,245.43,245.47,9500.0,212.4105,212.4624,212.2808,212.3154,9500.0
2014-05-21 12:50:00,245.49,245.76,245.49,245.75,11800.0,212.3327,212.5662,212.3327,212.5576,11800.0
2014-05-21 13:00:00,245.75,246.13,245.74,246.05,18400.0,212.5576,212.8862,212.5489,212.817,18400.0
2014-05-21 13:10:00,246.04,246.12,245.95,246.06,15100.0,212.8084,212.8776,212.7305,212.8257,15100.0
2014-05-21 13:20:00,246.09,246.09,245.92,245.94,22000.0,212.8516,212.8516,212.7046,212.7219,22000.0
2014-05-21 13:30:00,245.95,246.02,245.84,245.92,22100.0,212.7305,212.7911,212.6354,212.7046,22100.0
2014-05-21 13:40:00,245.93,246.03,245.86,245.87,19300.0,212.7132,212.7997,212.6527,212.6614,19300.0
2014-05-21 13:50:00,245.87,246.09,245.87,246.03,22600.0,212.6614,212.8516,212.6614,212.7997,22600.0
2014-05-21 14:00:00,246.0,246.5,245.69,245.96,81200.0,212.7738,213.2063,212.5057,212.7392,81200.0
2014-05-21 14:10:00,245.8,245.99,245.44,245.95,49000.0,212.6008,212.7651,212.2894,212.7305,49000.0
2014-05-21 14:20:00,245.97,246.19,245.77,246.12,55800.0,212.7478,212.9381,212.5749,212.8776,55800.0
2014-05-21 14:30:00,246.17,246.24,246.06,246.13,17300.0,212.9208,212.9814,212.8257,212.8862,17300.0
2014-05-21 14:40:00,246.14,246.42,246.13,246.32,20200.0,212.8949,213.1371,212.8862,213.0506,20200.0
2014-05-21 14:50:00,246.37,246.37,246.09,246.23,23900.0,213.0938,213.0938,212.8516,212.9727,23900.0
2014-05-21 15:00:00,246.19,246.43,246.08,246.43,24600.0,212.9381,213.1457,212.843,213.1457,24600.0
2014-05-21 15:10:00,246.48,246.76,246.47,246.59,33800.0,213.189,213.4311,213.1803,213.2841,33800.0
2014-05-21 15:20:00,246.6,246.65,246.47,246.53,37000.0,213.2928,213.336,213.1803,213.2322,37000.0
2014-05-21 15:30:00,246.54,246.62,246.37,246.41,25200.0,213.2409,213.3101,213.0938,213.1284,25200.0
2014-05-21 15:40:00,246.41,246.5,246.28,246.32,57000.0,213.1284,213.2063,213.016,213.0506,57000.0
2014-05-21 15:50:00,246.34,246.45,246.18,246.2,100800.0,213.0679,213.163,212.9295,212.9468,100800.0
2014-05-22 09:30:00,246.5,246.7,246.09,246.68,44100.0,213.2063,213.3792,212.8516,213.3619,44100.0
2014-05-22 09:40:00,246.62,247.87,246.54,247.75,49200.0,213.3101,214.3912,213.2409,214.2874,49200.0
2014-05-22 09:50:00,247.68,247.88,247.36,247.36,11600.0,214.2269,214.3999,213.9501,213.9501,11600.0
2014-05-22 10:00:00,247.43,247.7,246.69,247.02,61400.0,214.0106,214.2442,213.3706,213.656,61400.0
2014-05-22 10:10:00,247.04,247.68,247.04,247.55,19800.0,213.6733,214.2269,213.6733,214.1144,19800.0
2014-05-22 10:20:00,247.52,247.62,247.26,247.34,26700.0,214.0885,214.175,213.8636,213.9328,26700.0
2014-05-22 10:30:00,247.33,247.75,247.33,247.75,8900.0,213.9242,214.2874,213.9242,214.2874,8900.0
2014-05-22 10:40:00,247.78,248.11,247.58,248.11,12600.0,214.3134,214.5988,214.1404,214.5988,12600.0
2014-05-22 10:50:00,248.12,248.23,248.09,248.09,20400.0,214.6075,214.7026,214.5815,214.5815,20400.0
2014-05-22 11:00:00,248.1,248.19,247.9,247.98,6700.0,214.5902,214.668,214.4172,214.4864,6700.0
2014-05-22 11:10:00,248.0,248.16,247.86,248.12,7200.0,214.5037,214.6421,214.3826,214.6075,7200.0
2014-05-22 11:20:00,248.15,248.38,248.13,248.31,11100.0,214.6334,214.8323,214.6161,214.7718,11100.0
2014-05-22 11:30:00,248.37,248.6,248.27,248.28,14500.0,214.8237,215.0226,214.7372,214.7458,14500.0
2014-05-22 11:40:00,248.28,248.29,248.19,248.26,5300.0,214.7458,214.7545,214.668,214.7285,5300.0
2014-05-22 11:50:00,248.27,248.41,248.24,248.36,24600.0,214.7372,214.8583,214.7112,214.815,24600.0
2014-05-22 12:00:00,248.25,248.31,248.19,248.25,2700.0,214.7199,214.7718,214.668,214.7199,2700.0
2014-05-22 12:10:00,248.21,248.21,247.89,247.97,8900.0,214.6853,214.6853,214.4085,214.4777,8900.0
2014-05-22 12:20:00,247.92,248.08,247.9,248.08,5700.0,214.4345,214.5729,214.4172,214.5729,5700.0
2014-05-22 12:30:00,248.06,248.06,247.95,248.03,2600.0,214.5556,214.5556,214.4604,214.5296,2600.0
2014-05-22 12:40:00,248.01,248.1,247.88,247.88,3500.0,214.5123,214.5902,214.3999,214.3999,3500.0
2014-05-22 12:50:00,247.83,247.86,247.72,247.73,12300.0,214.3566,214.3826,214.2615,214.2701,12300.0
2014-05-22 13:00:00,247.84,248.02,247.81,247.94,5600.0,214.3653,214.521,214.3393,214.4518,5600.0
2014-05-22 13:10:00,247.95,247.96,247.9,247.92,3300.0,214.4604,214.4691,214.4172,214.4345,3300.0
2014-05-22 13:20:00,247.92,248.06,247.9,248.06,5800.0,214.4345,214.5556,214.4172,214.5556,5800.0
2014-05-22 13:30:00,248.12,248.12,247.98,248.04,10400.0,214.6075,214.6075,214.4864,214.5383,10400.0
2014-05-22 13:40:00,248.06,248.16,248.03,248.11,7300.0,214.5556,214.6421,214.5296,214.5988,7300.0
2014-05-22 13:50:00,248.11,248.21,248.04,248.06,10300.0,214.5988,214.6853,214.5383,214.5556,10300.0
2014-05-22 14:00:00,248.01,248.05,247.98,248.01,5800.0,214.5123,214.5469,214.4864,214.5123,5800.0
2014-05-22 14:10:00,248.04,248.12,248.0,248.1,7200.0,214.5383,214.6075,214.5037,214.5902,7200.0
2014-05-22 14:20:00,248.09,248.17,248.08,248.17,7000.0,214.5815,214.6507,214.5729,214.6507,7000.0
2014-05-22 14:30:00,248.15,248.3,248.15,248.2,25800.0,214.6334,214.7631,214.6334,214.6766,25800.0
2014-05-22 14:40:00,248.19,248.23,248.18,248.19,1800.0,214.668,214.7026,214.6593,214.668,1800.0
2014-05-22 14:50:00,248.22,248.27,248.18,248.26,17200.0,214.6939,214.7372,214.6593,214.7285,17200.0
2014-05-22 15:00:00,248.24,248.25,247.98,248.04,10100.0,214.7112,214.7199,214.4864,214.5383,10100.0
2014-05-22 15:10:00,247.99,248.15,247.97,248.09,5200.0,214.495,214.6334,214.4777,214.5815,5200.0
2014-05-22 15:20:00,248.06,248.11,247.89,247.96,17900.0,214.5556,214.5988,214.4085,214.4691,17900.0
2014-05-22 15:30:00,247.97,248.06,247.93,248.06,11800.0,214.4777,214.5556,214.4431,214.5556,11800.0
2014-05-22 15:40:00,248.04,248.12,247.8,247.87,19500.0,214.5383,214.6075,214.3307,214.3912,19500.0
2014-05-22 15:50:00,247.86,247.93,247.66,247.73,56100.0,214.3826,214.4431,214.2096,214.2701,56100.0
2014-05-23 09:30:00,247.77,248.11,247.47,247.63,37200.0,214.3047,214.5988,214.0452,214.1836,37200.0
2014-05-23 09:40:00,247.8,247.99,247.53,247.53,27200.0,214.3307,214.495,214.0971,214.0971,27200.0
2014-05-23 09:50:00,247.53,247.98,247.42,247.91,19500.0,214.0971,214.4864,214.002,214.4258,19500.0
2014-05-23 10:00:00,247.94,248.48,247.86,248.38,108300.0,214.4518,214.9188,214.3826,214.8323,108300.0
2014-05-23 10:10:00,248.42,248.57,248.28,248.3,48300.0,214.8669,214.9967,214.7458,214.7631,48300.0
2014-05-23 10:20:00,248.36,248.72,248.27,248.72,23100.0,214.815,215.1264,214.7372,215.1264,23100.0
2014-05-23 10:30:00,248.85,248.97,248.67,248.77,33800.0,215.2389,215.3426,215.0832,215.1697,33800.0
2014-05-23 10:40:00,248.77,248.91,248.63,248.74,30800.0,215.1697,215.2908,215.0486,215.1437,30800.0
2014-05-23 10:50:00,248.75,248.86,248.58,248.68,40700.0,215.1524,215.2475,215.0053,215.0918,40700.0
2014-05-23 11:00:00,248.7,248.73,248.42,248.73,12700.0,215.1091,215.1351,214.8669,215.1351,12700.0
2014-05-23 11:10:00,248.76,249.03,248.73,249.03,79500.0,215.161,215.3945,215.1351,215.3945,79500.0
2014-05-23 11:20:00,248.99,249.01,248.68,248.72,8900.0,215.3599,215.3772,215.0918,215.1264,8900.0
2014-05-23 11:30:00,248.64,248.79,248.58,248.79,15100.0,215.0572,215.187,215.0053,215.187,15100.0
2014-05-23 11:40:00,248.76,248.88,248.74,248.86,6200.0,215.161,215.2648,215.1437,215.2475,6200.0
2014-05-23 11:50:00,248.95,249.0,248.74,248.83,2800.0,215.3253,215.3686,215.1437,215.2216,2800.0
2014-05-23 12:00:00,248.91,249.18,248.88,249.03,9100.0,215.2908,215.5243,215.2648,215.3945,9100.0
2014-05-23 12:10:00,249.04,249.09,248.98,249.03,5700.0,215.4032,215.4464,215.3513,215.3945,5700.0
2014-05-23 12:20:00,248.99,249.05,248.88,249.05,3200.0,215.3599,215.4118,215.2648,215.4118,3200.0
2014-05-23 12:30:00,249.05,249.17,249.0,249.17,3900.0,215.4118,215.5156,215.3686,215.5156,3900.0
2014-05-23 12:40:00,249.19,249.26,249.16,249.23,3800.0,215.5329,215.5935,215.507,215.5675,3800.0
2014-05-23 12:50:00,249.31,249.33,249.18,249.18,5600.0,215.6367,215.654,215.5243,215.5243,5600.0
2014-05-23 13:00:00,249.2,249.2,249.08,249.15,5200.0,215.5416,215.5416,215.4378,215.4983,5200.0
2014-05-23 13:10:00,249.15,249.15,248.8,248.87,5000.0,215.4983,215.4983,215.1956,215.2562,5000.0
2014-05-23 13:20:00,248.9,248.99,248.84,248.94,5300.0,215.2821,215.3599,215.2302,215.3167,5300.0
2014-05-23 13:30:00,248.97,249.0,248.87,249.0,2900.0,215.3426,215.3686,215.2562,215.3686,2900.0
2014-05-23 13:40:00,248.99,249.1,248.97,249.08,6900.0,215.3599,215.4551,215.3426,215.4378,6900.0
2014-05-23 13:50:00,249.08,249.1,248.96,249.04,8400.0,215.4378,215.4551,215.334,215.4032,8400.0
2014-05-23 14:00:00,249.04,249.12,249.0,249.0,70300.0,215.4032,215.4724,215.3686,215.3686,70300.0
2014-05-23 14:10:00,249.0,249.04,248.94,249.0,23300.0,215.3686,215.4032,215.3167,215.3686,23300.0
2014-05-23 14:20:00,248.97,249.12,248.94,249.1,38900.0,215.3426,215.4724,215.3167,215.4551,38900.0
2014-05-23 14:30:00,249.11,249.13,249.03,249.06,72500.0,215.4637,215.481,215.3945,215.4205,72500.0
2014-05-23 14:40:00,249.04,249.13,249.03,249.11,60600.0,215.4032,215.481,215.3945,215.4637,60600.0
2014-05-23 14:50:00,249.11,249.25,249.1,249.14,57200.0,215.4637,215.5848,215.4551,215.4897,57200.0
2014-05-23 15:00:00,249.15,249.26,249.13,249.26,21600.0,215.4983,215.5935,215.481,215.5935,21600.0
2014-05-23 15:10:00,249.27,249.36,249.27,249.31,15400.0,215.6021,215.68,215.6021,215.6367,15400.0
2014-05-23 15:20:00,249.31,249.47,249.3,249.47,24800.0,215.6367,215.7751,215.6281,215.7751,24800.0
2014-05-23 15:30:00,249.45,249.5,249.37,249.37,22400.0,215.7578,215.8011,215.6886,215.6886,22400.0
2014-05-23 15:40:00,249.41,249.46,249.39,249.42,29900.0,215.7232,215.7665,215.7059,215.7319,29900.0
2014-05-23 15:50:00,249.43,249.5,249.26,249.34,99000.0,215.7405,215.8011,215.5935,215.6627,99000.0
2014-05-27 09:30:00,250.39,250.81,250.3,250.38,72700.0,216.5709,216.9341,216.493,216.5622,72700.0
2014-05-27 09:40:00,250.37,250.95,250.37,250.93,34900.0,216.5536,217.0552,216.5536,217.0379,34900.0
2014-05-27 09:50:00,250.92,250.93,250.57,250.59,14500.0,217.0293,217.0379,216.7265,216.7438,14500.0
2014-05-27 10:00:00,250.52,250.9,250.49,250.74,65300.0,216.6833,217.012,216.6573,216.8736,65300.0
2014-05-27 10:10:00,250.71,251.23,250.61,251.11,38200.0,216.8476,217.2974,216.7611,217.1936,38200.0
2014-05-27 10:20:00,251.13,251.2,250.93,251.12,13100.0,217.2109,217.2715,217.0379,217.2023,13100.0
2014-05-27 10:30:00,251.11,251.28,251.11,251.16,20900.0,217.1936,217.3406,217.1936,217.2369,20900.0
2014-05-27 10:40:00,251.18,251.6,251.16,251.52,26900.0,217.2542,217.6174,217.2369,217.5482,26900.0
2014-05-27 10:50:00,251.53,251.53,251.37,251.39,20500.0,217.5569,217.5569,217.4185,217.4358,20500.0
2014-05-27 11:00:00,251.44,251.51,251.31,251.33,23600.0,217.479,217.5396,217.3666,217.3839,23600.0
2014-05-27 11:10:00,251.31,251.36,251.14,251.14,63900.0,217.3666,217.4098,217.2196,217.2196,63900.0
2014-05-27 11:20:00,251.12,251.12,250.76,250.76,13900.0,217.2023,217.2023,216.8909,216.8909,13900.0
2014-05-27 11:30:00,250.85,250.99,250.84,250.94,23000.0,216.9687,217.0898,216.9601,217.0466,23000.0
2014-05-27 11:40:00,250.96,250.96,250.68,250.86,11200.0,217.0639,217.0639,216.8217,216.9774,11200.0
2014-05-27 11:50:00,250.89,250.89,250.62,250.73,5500.0,217.0033,217.0033,216.7698,216.8649,5500.0
2014-05-27 12:00:00,250.69,250.82,250.62,250.82,14000.0,216.8303,216.9428,216.7698,216.9428,14000.0
2014-05-27 12:10:00,250.78,250.87,250.65,250.71,12700.0,216.9082,216.986,216.7957,216.8476,12700.0
2014-05-27 12:20:00,250.73,250.76,250.3,250.36,10000.0,216.8649,216.8909,216.493,216.5449,10000.0
2014-05-27 12:30:00,250.36,250.55,250.34,250.54,9700.0,216.5449,216.7092,216.5276,216.7006,9700.0
2014-05-27 12:40:00,250.57,250.7,250.47,250.69,10300.0,216.7265,216.839,216.64,216.8303,10300.0
2014-05-27 12:50:00,250.72,250.72,250.55,250.63,14500.0,216.8563,216.8563,216.7092,216.7784,14500.0
2014-05-27 13:00:00,250.61,250.71,250.48,250.66,7400.0,216.7611,216.8476,216.6487,216.8044,7400.0
2014-05-27 13:10:00,250.66,250.66,250.49,250.55,55500.0,216.8044,216.8044,216.6573,216.7092,55500.0
2014-05-27 13:20:00,250.53,250.58,250.38,250.41,75700.0,216.6919,216.7352,216.5622,216.5882,75700.0
2014-05-27 13:30:00,250.41,250.42,250.21,250.41,34500.0,216.5882,216.5968,216.4152,216.5882,34500.0
2014-05-27 13:40:00,250.37,250.62,250.3,250.57,110600.0,216.5536,216.7698,216.493,216.7265,110600.0
2014-05-27 13:50:00,250.57,250.76,250.55,250.72,6100.0,216.7265,216.8909,216.7092,216.8563,6100.0
2014-05-27 14:00:00,250.71,250.72,250.54,250.65,12400.0,216.8476,216.8563,216.7006,216.7957,12400.0
2014-05-27 14:10:00,250.66,250.7,250.55,250.64,10000.0,216.8044,216.839,216.7092,216.7871,10000.0
2014-05-27 14:20:00,250.7,250.84,250.67,250.72,14200.0,216.839,216.9601,216.813,216.8563,14200.0
2014-05-27 14:30:00,250.73,250.73,250.55,250.62,10300.0,216.8649,216.8649,216.7092,216.7698,10300.0
2014-05-27 14:40:00,250.65,250.83,250.65,250.83,8400.0,216.7957,216.9514,216.7957,216.9514,8400.0
2014-05-27 14:50:00,250.82,250.92,250.79,250.84,12300.0,216.9428,217.0293,216.9168,216.9601,12300.0
2014-05-27 15:00:00,250.85,250.91,250.82,250.91,8300.0,216.9687,217.0206,216.9428,217.0206,8300.0
2014-05-27 15:10:00,250.89,251.03,250.84,250.96,15400.0,217.0033,217.1244,216.9601,217.0639,15400.0
2014-05-27 15:20:00,250.95,251.03,250.95,250.96,11200.0,217.0552,217.1244,217.0552,217.0639,11200.0
2014-05-27 15:30:00,250.95,250.97,250.82,250.96,22000.0,217.0552,217.0725,216.9428,217.0639,22000.0
2014-05-27 15:40:00,250.98,251.11,250.98,251.04,39400.0,217.0812,217.1936,217.0812,217.1331,39400.0
2014-05-27 15:50:00,251.06,251.1,250.81,251.0,79400.0,217.1504,217.185,216.9341,217.0985,79400.0
2014-05-28 09:30:00,250.98,250.99,249.83,250.04,38600.0,217.0812,217.0898,216.0865,216.2681,38600.0
2014-05-28 09:40:00,250.02,250.37,249.84,250.17,52400.0,216.2508,216.5536,216.0951,216.3806,52400.0
2014-05-28 09:50:00,250.22,250.58,249.7,249.73,67500.0,216.4238,216.7352,215.974,216.0,67500.0
2014-05-28 10:00:00,249.73,249.96,249.39,249.8,54700.0,216.0,216.1989,215.7059,216.0605,54700.0
2014-05-28 10:10:00,249.71,249.75,249.44,249.47,14200.0,215.9827,216.0173,215.7492,215.7751,14200.0
2014-05-28 10:20:00,249.45,249.99,249.43,249.99,18600.0,215.7578,216.2249,215.7405,216.2249,18600.0
2014-05-28 10:30:00,249.85,250.01,249.66,249.7,27500.0,216.1038,216.2422,215.9395,215.974,27500.0
2014-05-28 10:40:00,249.74,249.81,249.29,249.55,19100.0,216.0086,216.0692,215.6194,215.8443,19100.0
2014-05-28 10:50:00,249.55,249.67,249.48,249.67,40800.0,215.8443,215.9481,215.7838,215.9481,40800.0
2014-05-28 11:00:00,249.65,250.08,249.64,250.05,16200.0,215.9308,216.3027,215.9222,216.2768,16200.0
2014-05-28 11:10:00,250.08,250.31,250.08,250.27,20400.0,216.3027,216.5017,216.3027,216.4671,20400.0
2014-05-28 11:20:00,250.27,250.3,250.16,250.19,11200.0,216.4671,216.493,216.3719,216.3979,11200.0
2014-05-28 11:30:00,250.21,250.46,250.21,250.44,11400.0,216.4152,216.6314,216.4152,216.6141,11400.0
2014-05-28 11:40:00,250.41,250.48,250.3,250.32,7600.0,216.5882,216.6487,216.493,216.5103,7600.0
2014-05-28 11:50:00,250.33,250.42,250.27,250.4,28900.0,216.519,216.5968,216.4671,216.5795,28900.0
2014-05-28 12:00:00,250.39,250.69,250.39,250.63,70900.0,216.5709,216.8303,216.5709,216.7784,70900.0
2014-05-28 12:10:00,250.6,250.84,250.53,250.69,65600.0,216.7525,216.9601,216.6919,216.8303,65600.0
2014-05-28 12:20:00,250.66,250.68,250.47,250.49,65100.0,216.8044,216.8217,216.64,216.6573,65100.0
2014-05-28 12:30:00,250.51,250.67,250.46,250.62,13600.0,216.6746,216.813,216.6314,216.7698,13600.0
2014-05-28 12:40:00,250.57,250.73,250.54,250.71,8900.0,216.7265,216.8649,216.7006,216.8476,8900.0
2014-05-28 12:50:00,250.69,250.69,250.54,250.65,6500.0,216.8303,216.8303,216.7006,216.7957,6500.0
2014-05-28 13:00:00,250.68,250.7,250.61,250.65,11500.0,216.8217,216.839,216.7611,216.7957,11500.0
2014-05-28 13:10:00,250.65,250.79,250.65,250.79,8400.0,216.7957,216.9168,216.7957,216.9168,8400.0
2014-05-28 13:20:00,250.83,250.9,250.72,250.74,5000.0,216.9514,217.012,216.8563,216.8736,5000.0
2014-05-28 13:30:00,250.75,250.84,250.7,250.71,9000.0,216.8822,216.9601,216.839,216.8476,9000.0
2014-05-28 13:40:00,250.73,250.73,250.6,250.63,5900.0,216.8649,216.8649,216.7525,216.7784,5900.0
2014-05-28 13:50:00,250.7,250.94,250.68,250.81,12800.0,216.839,217.0466,216.8217,216.9341,12800.0
2014-05-28 14:00:00,250.82,250.88,250.58,250.63,12900.0,216.9428,216.9947,216.7352,216.7784,12900.0
2014-05-28 14:10:00,250.63,250.68,250.57,250.65,8400.0,216.7784,216.8217,216.7265,216.7957,8400.0
2014-05-28 14:20:00,250.65,250.75,250.63,250.65,12900.0,216.7957,216.8822,216.7784,216.7957,12900.0
2014-05-28 14:30:00,250.62,250.66,250.48,250.59,9300.0,216.7698,216.8044,216.6487,216.7438,9300.0
2014-05-28 14:40:00,250.6,250.69,250.48,250.69,16400.0,216.7525,216.8303,216.6487,216.8303,16400.0
2014-05-28 14:50:00,250.72,250.85,250.72,250.79,14700.0,216.8563,216.9687,216.8563,216.9168,14700.0
2014-05-28 15:00:00,250.75,251.01,250.75,250.88,14700.0,216.8822,217.1071,216.8822,216.9947,14700.0
2014-05-28 15:10:00,250.81,250.97,250.77,250.9,4600.0,216.9341,217.0725,216.8995,217.012,4600.0
2014-05-28 15:20:00,250.9,250.92,250.81,250.81,15800.0,217.012,217.0293,216.9341,216.9341,15800.0
2014-05-28 15:30:00,250.82,250.95,250.81,250.85,9800.0,216.9428,217.0552,216.9341,216.9687,9800.0
2014-05-28 15:40:00,250.82,250.86,250.62,250.63,31000.0,216.9428,216.9774,216.7698,216.7784,31000.0
2014-05-28 15:50:00,250.64,250.69,250.26,250.26,138200.0,216.7871,216.8303,216.4584,216.4584,138200.0
2014-05-29 09:30:00,251.04,251.28,250.81,251.22,43600.0,217.1331,217.3406,216.9341,217.2887,43600.0
2014-05-29 09:40:00,251.26,251.38,250.9,250.94,25700.0,217.3233,217.4271,217.012,217.0466,25700.0
2014-05-29 09:50:00,250.93,251.01,250.73,250.99,12100.0,217.0379,217.1071,216.8649,217.0898,12100.0
2014-05-29 10:00:00,250.95,250.95,250.32,250.51,25700.0,217.0552,217.0552,216.5103,216.6746,25700.0
2014-05-29 10:10:00,250.51,250.55,249.87,250.06,55400.0,216.6746,216.7092,216.1211,216.2854,55400.0
2014-05-29 10:20:00,250.03,250.34,250.03,250.34,20400.0,216.2595,216.5276,216.2595,216.5276,20400.0
2014-05-29 10:30:00,250.22,250.4,250.16,250.36,17700.0,216.4238,216.5795,216.3719,216.5449,17700.0
2014-05-29 10:40:00,250.3,250.92,250.18,250.9,28100.0,216.493,217.0293,216.3892,217.012,28100.0
2014-05-29 10:50:00,250.98,251.03,250.85,250.94,16700.0,217.0812,217.1244,216.9687,217.0466,16700.0
2014-05-29 11:00:00,250.94,250.95,250.62,250.86,11700.0,217.0466,217.0552,216.7698,216.9774,11700.0
2014-05-29 11:10:00,250.79,251.01,250.79,251.0,15200.0,216.9168,217.1071,216.9168,217.0985,15200.0
2014-05-29 11:20:00,251.04,251.1,250.91,251.06,13800.0,217.1331,217.185,217.0206,217.1504,13800.0
2014-05-29 11:30:00,251.03,251.28,251.03,251.1,15100.0,217.1244,217.3406,217.1244,217.185,15100.0
2014-05-29 11:40:00,251.08,251.08,250.85,250.88,23700.0,217.1677,217.1677,216.9687,216.9947,23700.0
2014-05-29 11:50:00,250.81,250.88,250.72,250.76,12000.0,216.9341,216.9947,216.8563,216.8909,12000.0
2014-05-29 12:00:00,250.74,251.14,250.74,251.14,54200.0,216.8736,217.2196,216.8736,217.2196,54200.0
2014-05-29 12:10:00,251.08,251.11,250.93,250.98,9900.0,217.1677,217.1936,217.0379,217.0812,9900.0
2014-05-29 12:20:00,250.98,251.02,250.81,250.92,25500.0,217.0812,217.1158,216.9341,217.0293,25500.0
2014-05-29 12:30:00,250.89,250.98,250.84,250.93,31100.0,217.0033,217.0812,216.9601,217.0379,31100.0
2014-05-29 12:40:00,250.9,250.99,250.88,250.97,10900.0,217.012,217.0898,216.9947,217.0725,10900.0
2014-05-29 12:50:00,250.97,250.99,250.9,250.9,15900.0,217.0725,217.0898,217.012,217.012,15900.0
2014-05-29 13:00:00,250.92,250.92,250.78,250.86,6200.0,217.0293,217.0293,216.9082,216.9774,6200.0
2014-05-29 13:10:00,250.8,250.82,250.71,250.72,11900.0,216.9255,216.9428,216.8476,216.8563,11900.0
2014-05-29 13:20:00,250.71,250.82,250.69,250.7,10000.0,216.8476,216.9428,216.8303,216.839,10000.0
2014-05-29 13:30:00,250.69,250.73,250.6,250.66,7300.0,216.8303,216.8649,216.7525,216.8044,7300.0
2014-05-29 13:40:00,250.63,250.85,250.61,250.78,11700.0,216.7784,216.9687,216.7611,216.9082,11700.0
2014-05-29 13:50:00,250.8,250.85,250.72,250.76,8800.0,216.9255,216.9687,216.8563,216.8909,8800.0
2014-05-29 14:00:00,250.76,250.78,250.64,250.68,15700.0,216.8909,216.9082,216.7871,216.8217,15700.0
2014-05-29 14:10:00,250.77,250.88,250.73,250.86,9000.0,216.8995,216.9947,216.8649,216.9774,9000.0
2014-05-29 14:20:00,250.83,250.95,250.8,250.81,18500.0,216.9514,217.0552,216.9255,216.9341,18500.0
2014-05-29 14:30:00,250.8,251.17,250.79,251.16,31100.0,216.9255,217.2455,216.9168,217.2369,31100.0
2014-05-29 14:40:00,251.17,251.2,251.03,251.16,28100.0,217.2455,217.2715,217.1244,217.2369,28100.0
2014-05-29 14:50:00,251.13,251.22,251.1,251.16,61700.0,217.2109,217.2887,217.185,217.2369,61700.0
2014-05-29 15:00:00,251.18,251.33,251.15,251.3,33300.0,217.2542,217.3839,217.2282,217.3579,33300.0
2014-05-29 15:10:00,251.31,251.4,251.21,251.38,67000.0,217.3666,217.4444,217.2801,217.4271,67000.0
2014-05-29 15:20:00,251.38,251.57,251.38,251.57,90600.0,217.4271,217.5915,217.4271,217.5915,90600.0
2014-05-29 15:30:00,251.57,251.57,251.46,251.46,103100.0,217.5915,217.5915,217.4963,217.4963,103100.0
2014-05-29 15:40:00,251.45,251.48,251.37,251.43,66300.0,217.4877,217.5136,217.4185,217.4704,66300.0
2014-05-29 15:50:00,251.43,251.51,251.31,251.46,143900.0,217.4704,217.5396,217.3666,217.4963,143900.0
2014-05-30 09:30:00,251.45,251.55,251.02,251.2,61400.0,217.4877,217.5742,217.1158,217.2715,61400.0
2014-05-30 09:40:00,251.22,251.51,251.09,251.32,33500.0,217.2887,217.5396,217.1763,217.3752,33500.0
2014-05-30 09:50:00,251.33,251.41,250.98,251.33,18700.0,217.3839,217.4531,217.0812,217.3839,18700.0
2014-05-30 10:00:00,251.24,251.7,251.16,251.7,20800.0,217.306,217.7039,217.2369,217.7039,20800.0
2014-05-30 10:10:00,251.65,251.81,251.44,251.44,13900.0,217.6607,217.7991,217.479,217.479,13900.0
2014-05-30 10:20:00,251.37,251.44,251.25,251.41,6300.0,217.4185,217.479,217.3147,217.4531,6300.0
2014-05-30 10:30:00,251.37,251.47,250.95,250.99,11400.0,217.4185,217.505,217.0552,217.0898,11400.0
2014-05-30 10:40:00,250.97,251.08,250.96,251.04,11300.0,217.0725,217.1677,217.0639,217.1331,11300.0
2014-05-30 10:50:00,251.1,251.26,251.09,251.17,8700.0,217.185,217.3233,217.1763,217.2455,8700.0
2014-05-30 11:00:00,251.26,251.4,251.24,251.29,12600.0,217.3233,217.4444,217.306,217.3493,12600.0
2014-05-30 11:10:00,251.32,251.47,251.3,251.41,9400.0,217.3752,217.505,217.3579,217.4531,9400.0
2014-05-30 11:20:00,251.44,251.44,251.16,251.23,20400.0,217.479,217.479,217.2369,217.2974,20400.0
2014-05-30 11:30:00,251.21,251.34,251.21,251.28,10200.0,217.2801,217.3925,217.2801,217.3406,10200.0
2014-05-30 11:40:00,251.23,251.25,251.11,251.24,6900.0,217.2974,217.3147,217.1936,217.306,6900.0
2014-05-30 11:50:00,251.16,251.19,251.03,251.03,11300.0,217.2369,217.2628,217.1244,217.1244,11300.0
2014-05-30 12:00:00,251.02,251.08,250.82,250.82,11300.0,217.1158,217.1677,216.9428,216.9428,11300.0
2014-05-30 12:10:00,250.83,250.96,250.72,250.96,19500.0,216.9514,217.0639,216.8563,217.0639,19500.0
2014-05-30 12:20:00,250.97,251.07,250.9,250.92,11400.0,217.0725,217.159,217.012,217.0293,11400.0
2014-05-30 12:30:00,250.89,250.89,250.45,250.45,26600.0,217.0033,217.0033,216.6228,216.6228,26600.0
2014-05-30 12:40:00,250.44,250.65,250.33,250.54,38700.0,216.6141,216.7957,216.519,216.7006,38700.0
2014-05-30 12:50:00,250.55,250.58,250.45,250.52,27700.0,216.7092,216.7352,216.6228,216.6833,27700.0
2014-05-30 13:00:00,250.48,250.73,250.41,250.66,13500.0,216.6487,216.8649,216.5882,216.8044,13500.0
2014-05-30 13:10:00,250.66,250.73,250.56,250.61,12700.0,216.8044,216.8649,216.7179,216.7611,12700.0
2014-05-30 13:20:00,250.56,250.68,250.5,250.59,14200.0,216.7179,216.8217,216.666,216.7438,14200.0
2014-05-30 13:30:00,250.59,250.63,250.4,250.57,16200.0,216.7438,216.7784,216.5795,216.7265,16200.0
2014-05-30 13:40:00,250.55,250.67,250.42,250.58,18700.0,216.7092,216.813,216.5968,216.7352,18700.0
2014-05-30 13:50:00,250.57,250.71,250.57,250.68,9600.0,216.7265,216.8476,216.7265,216.8217,9600.0
2014-05-30 14:00:00,250.69,250.94,250.64,250.9,10400.0,216.8303,217.0466,216.7871,217.012,10400.0
2014-05-30 14:10:00,250.96,251.06,250.92,250.97,36600.0,217.0639,217.1504,217.0293,217.0725,36600.0
2014-05-30 14:20:00,251.01,251.02,250.86,250.96,56500.0,217.1071,217.1158,216.9774,217.0639,56500.0
2014-05-30 14:30:00,250.98,250.99,250.81,250.9,44000.0,217.0812,217.0898,216.9341,217.012,44000.0
2014-05-30 14:40:00,250.88,251.07,250.77,250.86,107700.0,216.9947,217.159,216.8995,216.9774,107700.0
2014-05-30 14:50:00,250.87,250.94,250.76,250.77,137600.0,216.986,217.0466,216.8909,216.8995,137600.0
2014-05-30 15:00:00,250.73,250.92,250.72,250.85,83600.0,216.8649,217.0293,216.8563,216.9687,83600.0
2014-05-30 15:10:00,250.85,250.95,250.8,250.82,135400.0,216.9687,217.0552,216.9255,216.9428,135400.0
2014-05-30 15:20:00,250.82,250.88,250.67,250.79,149200.0,216.9428,216.9947,216.813,216.9168,149200.0
2014-05-30 15:30:00,250.8,251.11,250.79,250.95,75500.0,216.9255,217.1936,216.9168,217.0552,75500.0
2014-05-30 15:40:00,250.94,251.11,250.93,251.06,48800.0,217.0466,217.1936,217.0379,217.1504,48800.0
2014-05-30 15:50:00,251.07,251.19,250.85,250.85,206600.0,217.159,217.2628,216.9687,216.9687,206600.0
2014-06-02 09:30:00,251.31,251.57,250.78,250.8,63000.0,217.3666,217.5915,216.9082,216.9255,63000.0
2014-06-02 09:40:00,250.77,250.85,249.95,249.99,24600.0,216.8995,216.9687,216.1903,216.2249,24600.0
2014-06-02 09:50:00,249.95,250.42,249.95,250.32,45500.0,216.1903,216.5968,216.1903,216.5103,45500.0
2014-06-02 10:00:00,250.29,250.34,249.48,249.48,112100.0,216.4844,216.5276,215.7838,215.7838,112100.0
2014-06-02 10:10:00,249.51,250.28,249.51,250.2,21800.0,215.8097,216.4757,215.8097,216.4065,21800.0
2014-06-02 10:20:00,250.2,250.22,249.89,250.09,11400.0,216.4065,216.4238,216.1384,216.3114,11400.0
2014-06-02 10:30:00,250.18,250.56,250.09,250.51,26500.0,216.3892,216.7179,216.3114,216.6746,26500.0
2014-06-02 10:40:00,250.52,250.59,250.06,250.1,36300.0,216.6833,216.7438,216.2854,216.32,36300.0
2014-06-02 10:50:00,250.07,250.38,250.0,250.37,18000.0,216.2941,216.5622,216.2335,216.5536,18000.0
2014-06-02 11:00:00,250.43,250.99,250.39,250.92,27100.0,216.6055,217.0898,216.5709,217.0293,27100.0
2014-06-02 11:10:00,251.0,251.13,251.0,251.07,16800.0,217.0985,217.2109,217.0985,217.159,16800.0
2014-06-02 11:20:00,251.11,251.48,251.05,251.48,39900.0,217.1936,217.5136,217.1417,217.5136,39900.0
2014-06-02 11:30:00,251.48,251.57,251.23,251.29,16000.0,217.5136,217.5915,217.2974,217.3493,16000.0
2014-06-02 11:40:00,251.34,251.51,251.31,251.51,16300.0,217.3925,217.5396,217.3666,217.5396,16300.0
2014-06-02 11:50:00,251.49,251.64,251.39,251.49,19100.0,217.5223,217.652,217.4358,217.5223,19100.0
2014-06-02 12:00:00,251.53,251.53,251.36,251.39,10400.0,217.5569,217.5569,217.4098,217.4358,10400.0
2014-06-02 12:10:00,251.43,251.45,251.25,251.27,5700.0,217.4704,217.4877,217.3147,217.332,5700.0
2014-06-02 12:20:00,251.25,251.34,251.2,251.34,7900.0,217.3147,217.3925,217.2715,217.3925,7900.0
2014-06-02 12:30:00,251.34,251.4,251.28,251.33,25200.0,217.3925,217.4444,217.3406,217.3839,25200.0
2014-06-02 12:40:00,251.34,251.45,251.3,251.4,6200.0,217.3925,217.4877,217.3579,217.4444,6200.0
2014-06-02 12:50:00,251.41,251.41,251.26,251.35,9100.0,217.4531,217.4531,217.3233,217.4012,9100.0
2014-06-02 13:00:00,251.33,251.37,251.15,251.26,6800.0,217.3839,217.4185,217.2282,217.3233,6800.0
2014-06-02 13:10:00,251.28,251.28,251.14,251.24,4000.0,217.3406,217.3406,217.2196,217.306,4000.0
2014-06-02 13:20:00,251.25,251.58,251.18,251.58,30900.0,217.3147,217.6001,217.2542,217.6001,30900.0
2014-06-02 13:30:00,251.59,251.63,251.42,251.54,18600.0,217.6088,217.6434,217.4617,217.5655,18600.0
2014-06-02 13:40:00,251.56,251.59,251.37,251.49,10400.0,217.5828,217.6088,217.4185,217.5223,10400.0
2014-06-02 13:50:00,251.54,251.58,251.44,251.51,11800.0,217.5655,217.6001,217.479,217.5396,11800.0
2014-06-02 14:00:00,251.51,251.7,251.51,251.62,12400.0,217.5396,217.7039,217.5396,217.6347,12400.0
2014-06-02 14:10:00,251.61,251.78,251.48,251.67,19300.0,217.6261,217.7731,217.5136,217.678,19300.0
2014-06-02 14:20:00,251.69,251.74,251.63,251.72,12900.0,217.6953,217.7385,217.6434,217.7212,12900.0
2014-06-02 14:30:00,251.72,251.77,251.66,251.72,16100.0,217.7212,217.7645,217.6693,217.7212,16100.0
2014-06-02 14:40:00,251.72,251.77,251.61,251.69,9100.0,217.7212,217.7645,217.6261,217.6953,9100.0
2014-06-02 14:50:00,251.7,251.73,251.59,251.6,10800.0,217.7039,217.7299,217.6088,217.6174,10800.0
2014-06-02 15:00:00,251.62,251.62,251.42,251.57,12000.0,217.6347,217.6347,217.4617,217.5915,12000.0
2014-06-02 15:10:00,251.58,251.63,251.3,251.62,58300.0,217.6001,217.6434,217.3579,217.6347,58300.0
2014-06-02 15:20:00,251.6,251.64,251.53,251.54,27900.0,217.6174,217.652,217.5569,217.5655,27900.0
2014-06-02 15:30:00,251.55,251.83,251.54,251.75,124800.0,217.5742,217.8164,217.5655,217.7472,124800.0
2014-06-02 15:40:00,251.77,251.9,251.72,251.79,44400.0,217.7645,217.8769,217.7212,217.7818,44400.0
2014-06-02 15:50:00,251.82,251.82,251.65,251.76,89600.0,217.8077,217.8077,217.6607,217.7558,89600.0
2014-06-03 09:30:00,251.1,251.52,250.84,251.49,61000.0,217.185,217.5482,216.9601,217.5223,61000.0
2014-06-03 09:40:00,251.53,251.55,251.25,251.43,27600.0,217.5569,217.5742,217.3147,217.4704,27600.0
2014-06-03 09:50:00,251.44,251.8,251.4,251.76,26700.0,217.479,217.7904,217.4444,217.7558,26700.0
2014-06-03 10:00:00,251.77,252.21,251.77,252.1,21700.0,217.7645,218.145,217.7645,218.0499,21700.0
2014-06-03 10:10:00,252.09,252.09,251.7,251.75,22100.0,218.0412,218.0412,217.7039,217.7472,22100.0
2014-06-03 10:20:00,251.67,251.85,251.5,251.55,18300.0,217.678,217.8337,217.5309,217.5742,18300.0
2014-06-03 10:30:00,251.61,251.91,251.61,251.85,9500.0,217.6261,217.8856,217.6261,217.8337,9500.0
2014-06-03 10:40:00,251.82,251.86,251.15,251.36,32000.0,217.8077,217.8423,217.2282,217.4098,32000.0
2014-06-03 10:50:00,251.36,251.47,251.01,251.39,40500.0,217.4098,217.505,217.1071,217.4358,40500.0
2014-06-03 11:00:00,251.34,251.35,251.13,251.29,23000.0,217.3925,217.4012,217.2109,217.3493,23000.0
2014-06-03 11:10:00,251.35,251.35,251.05,251.15,38500.0,217.4012,217.4012,217.1417,217.2282,38500.0
2014-06-03 11:20:00,251.08,251.23,251.01,251.08,28000.0,217.1677,217.2974,217.1071,217.1677,28000.0
2014-06-03 11:30:00,251.0,251.16,250.87,250.9,21900.0,217.0985,217.2369,216.986,217.012,21900.0
2014-06-03 11:40:00,250.89,250.9,250.66,250.83,27700.0,217.0033,217.012,216.8044,216.9514,27700.0
2014-06-03 11:50:00,250.9,250.93,250.71,250.8,9000.0,217.012,217.0379,216.8476,216.9255,9000.0
2014-06-03 12:00:00,250.79,251.09,250.79,251.03,7600.0,216.9168,217.1763,216.9168,217.1244,7600.0
2014-06-03 12:10:00,251.02,251.3,250.97,251.22,5600.0,217.1158,217.3579,217.0725,217.2887,5600.0
2014-06-03 12:20:00,251.31,251.41,251.26,251.34,14300.0,217.3666,217.4531,217.3233,217.3925,14300.0
2014-06-03 12:30:00,251.33,251.37,251.26,251.28,7400.0,217.3839,217.4185,217.3233,217.3406,7400.0
2014-06-03 12:40:00,251.29,251.43,251.28,251.43,18900.0,217.3493,217.4704,217.3406,217.4704,18900.0
2014-06-03 12:50:00,251.43,251.49,251.33,251.47,15200.0,217.4704,217.5223,217.3839,217.505,15200.0
2014-06-03 13:00:00,251.49,251.69,251.38,251.69,5900.0,217.5223,217.6953,217.4271,217.6953,5900.0
2014-06-03 13:10:00,251.72,251.72,251.49,251.5,7300.0,217.7212,217.7212,217.5223,217.5309,7300.0
2014-06-03 13:20:00,251.47,251.7,251.46,251.69,9000.0,217.505,217.7039,217.4963,217.6953,9000.0
2014-06-03 13:30:00,251.72,251.74,251.46,251.49,8100.0,217.7212,217.7385,217.4963,217.5223,8100.0
2014-06-03 13:40:00,251.52,251.55,251.48,251.5,1600.0,217.5482,217.5742,217.5136,217.5309,1600.0
2014-06-03 13:50:00,251.54,251.6,251.47,251.57,3500.0,217.5655,217.6174,217.505,217.5915,3500.0
2014-06-03 14:00:00,251.59,251.67,251.59,251.63,11600.0,217.6088,217.678,217.6088,217.6434,11600.0
2014-06-03 14:10:00,251.62,251.77,251.56,251.77,19200.0,217.6347,217.7645,217.5828,217.7645,19200.0
2014-06-03 14:20:00,251.78,251.89,251.72,251.86,29500.0,217.7731,217.8683,217.7212,217.8423,29500.0
2014-06-03 14:30:00,251.85,251.89,251.76,251.85,12200.0,217.8337,217.8683,217.7558,217.8337,12200.0
2014-06-03 14:40:00,251.81,251.91,251.75,251.75,16800.0,217.7991,217.8856,217.7472,217.7472,16800.0
2014-06-03 14:50:00,251.72,251.79,251.6,251.66,18600.0,217.7212,217.7818,217.6174,217.6693,18600.0
2014-06-03 15:00:00,251.65,251.65,251.5,251.55,24000.0,217.6607,217.6607,217.5309,217.5742,24000.0
2014-06-03 15:10:00,251.57,251.71,251.57,251.65,8700.0,217.5915,217.7126,217.5915,217.6607,8700.0
2014-06-03 15:20:00,251.65,251.74,251.62,251.7,22600.0,217.6607,217.7385,217.6347,217.7039,22600.0
2014-06-03 15:30:00,251.7,251.72,251.64,251.71,30100.0,217.7039,217.7212,217.652,217.7126,30100.0
2014-06-03 15:40:00,251.72,251.75,251.65,251.72,31400.0,217.7212,217.7472,217.6607,217.7212,31400.0
2014-06-03 15:50:00,251.74,251.76,251.59,251.71,88600.0,217.7385,217.7558,217.6088,217.7126,88600.0
2014-06-04 09:30:00,251.3,251.45,250.88,251.44,36600.0,217.3579,217.4877,216.9947,217.479,36600.0
2014-06-04 09:40:00,251.43,251.68,250.87,251.62,26600.0,217.4704,217.6866,216.986,217.6347,26600.0
2014-06-04 09:50:00,251.7,251.75,251.45,251.64,14000.0,217.7039,217.7472,217.4877,217.652,14000.0
2014-06-04 10:00:00,251.69,252.1,251.62,251.72,33400.0,217.6953,218.0499,217.6347,217.7212,33400.0
2014-06-04 10:10:00,251.81,252.26,251.8,252.02,12600.0,217.7991,218.1883,217.7904,217.9807,12600.0
2014-06-04 10:20:00,252.02,252.11,251.72,251.76,19500.0,217.9807,218.0585,217.7212,217.7558,19500.0
2014-06-04 10:30:00,251.71,252.06,251.69,252.06,9100.0,217.7126,218.0153,217.6953,218.0153,9100.0
2014-06-04 10:40:00,252.05,252.14,251.97,252.07,4400.0,218.0066,218.0845,217.9375,218.0239,4400.0
2014-06-04 10:50:00,252.1,252.56,252.1,252.55,6700.0,218.0499,218.4478,218.0499,218.4391,6700.0
2014-06-04 11:00:00,252.58,252.58,252.34,252.41,6100.0,218.4651,218.4651,218.2575,218.318,6100.0
2014-06-04 11:10:00,252.38,252.43,252.22,252.28,9300.0,218.2921,218.3353,218.1537,218.2056,9300.0
2014-06-04 11:20:00,252.32,252.81,252.32,252.69,27800.0,218.2402,218.664,218.2402,218.5602,27800.0
2014-06-04 11:30:00,252.61,252.66,252.58,252.58,7400.0,218.491,218.5343,218.4651,218.4651,7400.0
2014-06-04 11:40:00,252.54,252.65,252.46,252.58,3700.0,218.4305,218.5256,218.3613,218.4651,3700.0
2014-06-04 11:50:00,252.55,252.67,252.54,252.63,6800.0,218.4391,218.5429,218.4305,218.5083,6800.0
2014-06-04 12:00:00,252.62,252.74,252.61,252.74,4600.0,218.4997,218.6034,218.491,218.6034,4600.0
2014-06-04 12:10:00,252.75,252.76,252.7,252.71,3200.0,218.6121,218.6207,218.5689,218.5775,3200.0
2014-06-04 12:20:00,252.68,252.7,252.6,252.64,5500.0,218.5516,218.5689,218.4824,218.517,5500.0
2014-06-04 12:30:00,252.6,252.6,252.44,252.51,6800.0,218.4824,218.4824,218.344,218.4045,6800.0
2014-06-04 12:40:00,252.55,252.68,252.55,252.56,4500.0,218.4391,218.5516,218.4391,218.4478,4500.0
2014-06-04 12:50:00,252.57,252.76,252.55,252.76,4400.0,218.4564,218.6207,218.4391,218.6207,4400.0
2014-06-04 13:00:00,252.72,252.74,252.66,252.66,2700.0,218.5862,218.6034,218.5343,218.5343,2700.0
2014-06-04 13:10:00,252.68,252.68,252.63,252.65,2300.0,218.5516,218.5516,218.5083,218.5256,2300.0
2014-06-04 13:20:00,252.61,252.67,252.57,252.62,4100.0,218.491,218.5429,218.4564,218.4997,4100.0
2014-06-04 13:30:00,252.61,252.67,252.58,252.67,7400.0,218.491,218.5429,218.4651,218.5429,7400.0
2014-06-04 13:40:00,252.69,252.74,252.64,252.66,5400.0,218.5602,218.6034,218.517,218.5343,5400.0
2014-06-04 13:50:00,252.66,252.83,252.61,252.79,9000.0,218.5343,218.6813,218.491,218.6467,9000.0
2014-06-04 14:00:00,252.8,252.81,252.72,252.78,5500.0,218.6553,218.664,218.5862,218.638,5500.0
2014-06-04 14:10:00,252.7,252.82,252.69,252.79,4900.0,218.5689,218.6726,218.5602,218.6467,4900.0
2014-06-04 14:20:00,252.76,252.76,252.58,252.66,9700.0,218.6207,218.6207,218.4651,218.5343,9700.0
2014-06-04 14:30:00,252.67,252.72,252.58,252.68,9700.0,218.5429,218.5862,218.4651,218.5516,9700.0
2014-06-04 14:40:00,252.68,252.68,252.35,252.37,14100.0,218.5516,218.5516,218.2661,218.2834,14100.0
2014-06-04 14:50:00,252.39,252.5,252.35,252.49,10700.0,218.3007,218.3959,218.2661,218.3872,10700.0
2014-06-04 15:00:00,252.47,252.56,252.47,252.52,4900.0,218.3699,218.4478,218.3699,218.4132,4900.0
2014-06-04 15:10:00,252.59,252.66,252.52,252.55,13000.0,218.4737,218.5343,218.4132,218.4391,13000.0
2014-06-04 15:20:00,252.55,252.67,252.49,252.64,23100.0,218.4391,218.5429,218.3872,218.517,23100.0
2014-06-04 15:30:00,252.65,252.76,252.6,252.75,15400.0,218.5256,218.6207,218.4824,218.6121,15400.0
2014-06-04 15:40:00,252.74,252.8,252.74,252.74,23200.0,218.6034,218.6553,218.6034,218.6034,23200.0
2014-06-04 15:50:00,252.75,252.98,252.75,252.88,96600.0,218.6121,218.811,218.6121,218.7245,96600.0
2014-06-05 09:30:00,253.42,253.54,252.94,252.96,57800.0,219.1916,219.2954,218.7764,218.7937,57800.0
2014-06-05 09:40:00,252.89,253.23,252.65,253.08,40600.0,218.7332,219.0273,218.5256,218.8975,40600.0
2014-06-05 09:50:00,253.06,253.17,252.46,252.77,20700.0,218.8802,218.9754,218.3613,218.6294,20700.0
2014-06-05 10:00:00,252.77,252.97,252.33,252.4,29500.0,218.6294,218.8024,218.2488,218.3094,29500.0
2014-06-05 10:10:00,252.38,252.43,252.1,252.36,32000.0,218.2921,218.3353,218.0499,218.2748,32000.0
2014-06-05 10:20:00,252.31,253.1,252.31,253.08,26200.0,218.2315,218.9148,218.2315,218.8975,26200.0
2014-06-05 10:30:00,253.04,253.04,252.65,252.75,7200.0,218.8629,218.8629,218.5256,218.6121,7200.0
2014-06-05 10:40:00,252.82,253.23,252.82,252.96,17700.0,218.6726,219.0273,218.6726,218.7937,17700.0
2014-06-05 10:50:00,252.86,253.0,252.7,253.0,10500.0,218.7072,218.8283,218.5689,218.8283,10500.0
2014-06-05 11:00:00,252.9,253.21,252.86,253.18,4700.0,218.7418,219.01,218.7072,218.984,4700.0
2014-06-05 11:10:00,253.23,253.77,253.23,253.74,22800.0,219.0273,219.4943,219.0273,219.4684,22800.0
2014-06-05 11:20:00,253.75,253.9,253.67,253.85,16300.0,219.477,219.6068,219.4078,219.5635,16300.0
2014-06-05 11:30:00,253.92,254.34,253.9,254.23,25200.0,219.6241,219.9873,219.6068,219.8922,25200.0
2014-06-05 11:40:00,254.27,254.73,254.24,254.64,24000.0,219.9268,220.3247,219.9009,220.2468,24000.0
2014-06-05 11:50:00,254.63,254.74,254.51,254.67,25200.0,220.2382,220.3333,220.1344,220.2728,25200.0
2014-06-05 12:00:00,254.74,255.15,254.74,255.0,59600.0,220.3333,220.6879,220.3333,220.5582,59600.0
2014-06-05 12:10:00,255.05,255.22,254.91,254.94,75700.0,220.6014,220.7485,220.4804,220.5063,75700.0
2014-06-05 12:20:00,254.94,255.3,254.89,255.19,22900.0,220.5063,220.8177,220.4631,220.7225,22900.0
2014-06-05 12:30:00,255.25,255.54,255.24,255.46,29200.0,220.7744,221.0253,220.7658,220.9561,29200.0
2014-06-05 12:40:00,255.46,255.58,255.26,255.29,17500.0,220.9561,221.0599,220.7831,220.809,17500.0
2014-06-05 12:50:00,255.22,255.33,255.17,255.18,20700.0,220.7485,220.8436,220.7052,220.7139,20700.0
2014-06-05 13:00:00,255.18,255.44,255.18,255.3,33000.0,220.7139,220.9388,220.7139,220.8177,33000.0
2014-06-05 13:10:00,255.33,255.43,255.31,255.4,46300.0,220.8436,220.9301,220.8263,220.9042,46300.0
2014-06-05 13:20:00,255.38,255.41,255.15,255.16,21700.0,220.8869,220.9128,220.6879,220.6966,21700.0
2014-06-05 13:30:00,255.17,255.25,255.13,255.21,8700.0,220.7052,220.7744,220.6706,220.7398,8700.0
2014-06-05 13:40:00,255.21,255.22,255.04,255.11,9900.0,220.7398,220.7485,220.5928,220.6533,9900.0
2014-06-05 13:50:00,255.14,255.37,255.1,255.37,38900.0,220.6793,220.8782,220.6447,220.8782,38900.0
2014-06-05 14:00:00,255.37,255.38,255.24,255.29,50700.0,220.8782,220.8869,220.7658,220.809,50700.0
2014-06-05 14:10:00,255.3,255.39,255.26,255.38,11200.0,220.8177,220.8955,220.7831,220.8869,11200.0
2014-06-05 14:20:00,255.36,255.66,255.34,255.44,38700.0,220.8696,221.1291,220.8523,220.9388,38700.0
2014-06-05 14:30:00,255.49,255.68,255.41,255.42,23000.0,220.982,221.1464,220.9128,220.9215,23000.0
2014-06-05 14:40:00,255.42,255.65,255.42,255.59,6900.0,220.9215,221.1204,220.9215,221.0685,6900.0
2014-06-05 14:50:00,255.59,255.59,255.25,255.26,9500.0,221.0685,221.0685,220.7744,220.7831,9500.0
2014-06-05 15:00:00,255.29,255.56,255.29,255.39,14400.0,220.809,221.0426,220.809,220.8955,14400.0
2014-06-05 15:10:00,255.38,255.38,255.22,255.33,43400.0,220.8869,220.8869,220.7485,220.8436,43400.0
2014-06-05 15:20:00,255.33,255.39,255.14,255.23,19600.0,220.8436,220.8955,220.6793,220.7571,19600.0
2014-06-05 15:30:00,255.23,255.39,255.17,255.39,36300.0,220.7571,220.8955,220.7052,220.8955,36300.0
2014-06-05 15:40:00,255.38,255.42,255.31,255.31,25000.0,220.8869,220.9215,220.8263,220.8263,25000.0
2014-06-05 15:50:00,255.31,255.46,255.31,255.44,63100.0,220.8263,220.9561,220.8263,220.9388,63100.0
2014-06-06 09:30:00,256.0,256.42,255.79,256.3,53000.0,221.4231,221.7864,221.2415,221.6826,53000.0
2014-06-06 09:40:00,256.3,256.59,256.27,256.58,58600.0,221.6826,221.9334,221.6567,221.9248,58600.0
2014-06-06 09:50:00,256.57,256.73,256.37,256.73,54300.0,221.9161,222.0545,221.7432,222.0545,54300.0
2014-06-06 10:00:00,256.75,256.91,256.6,256.79,43100.0,222.0718,222.2102,221.9421,222.1064,43100.0
2014-06-06 10:10:00,256.76,256.79,256.56,256.68,31400.0,222.0805,222.1064,221.9075,222.0113,31400.0
2014-06-06 10:20:00,256.7,257.01,256.63,257.0,19300.0,222.0286,222.2967,221.968,222.2881,19300.0
2014-06-06 10:30:00,257.0,257.01,256.87,256.94,16800.0,222.2881,222.2967,222.1756,222.2362,16800.0
2014-06-06 10:40:00,256.92,256.92,256.78,256.85,20700.0,222.2189,222.2189,222.0978,222.1583,20700.0
2014-06-06 10:50:00,256.88,257.14,256.85,257.13,34300.0,222.1843,222.4092,222.1583,222.4005,34300.0
2014-06-06 11:00:00,257.12,257.48,257.1,257.45,63500.0,222.3919,222.7032,222.3746,222.6773,63500.0
2014-06-06 11:10:00,257.47,257.52,257.22,257.22,27700.0,222.6946,222.7378,222.4784,222.4784,27700.0
2014-06-06 11:20:00,257.24,257.26,257.04,257.04,11100.0,222.4957,222.513,222.3227,222.3227,11100.0
2014-06-06 11:30:00,257.1,257.15,256.97,257.06,9900.0,222.3746,222.4178,222.2621,222.34,9900.0
2014-06-06 11:40:00,257.11,257.17,257.05,257.12,8000.0,222.3832,222.4351,222.3313,222.3919,8000.0
2014-06-06 11:50:00,257.09,257.26,256.95,256.95,24200.0,222.3659,222.513,222.2448,222.2448,24200.0
2014-06-06 12:00:00,256.98,257.06,256.95,257.04,5200.0,222.2708,222.34,222.2448,222.3227,5200.0
2014-06-06 12:10:00,257.07,257.07,256.87,256.95,9900.0,222.3486,222.3486,222.1756,222.2448,9900.0
2014-06-06 12:20:00,256.91,256.95,256.87,256.89,15600.0,222.2102,222.2448,222.1756,222.1929,15600.0
2014-06-06 12:30:00,256.91,257.16,256.89,257.16,10300.0,222.2102,222.4265,222.1929,222.4265,10300.0
2014-06-06 12:40:00,257.12,257.14,257.0,257.1,5800.0,222.3919,222.4092,222.2881,222.3746,5800.0
2014-06-06 12:50:00,257.14,257.24,257.06,257.07,13900.0,222.4092,222.4957,222.34,222.3486,13900.0
2014-06-06 13:00:00,257.09,257.14,256.96,256.98,7700.0,222.3659,222.4092,222.2535,222.2708,7700.0
2014-06-06 13:10:00,257.02,257.05,256.86,256.97,11000.0,222.3054,222.3313,222.167,222.2621,11000.0
2014-06-06 13:20:00,256.98,257.06,256.92,256.97,6000.0,222.2708,222.34,222.2189,222.2621,6000.0
2014-06-06 13:30:00,257.0,257.04,256.86,256.94,8400.0,222.2881,222.3227,222.167,222.2362,8400.0
2014-06-06 13:40:00,256.91,257.01,256.88,257.01,5900.0,222.2102,222.2967,222.1843,222.2967,5900.0
2014-06-06 13:50:00,257.02,257.02,256.9,256.94,5500.0,222.3054,222.3054,222.2016,222.2362,5500.0
2014-06-06 14:00:00,256.95,256.95,256.81,256.86,23200.0,222.2448,222.2448,222.1237,222.167,23200.0
2014-06-06 14:10:00,256.86,256.97,256.85,256.92,21100.0,222.167,222.2621,222.1583,222.2189,21100.0
2014-06-06 14:20:00,256.92,257.04,256.92,257.0,9700.0,222.2189,222.3227,222.2189,222.2881,9700.0
2014-06-06 14:30:00,256.97,256.97,256.87,256.9,5800.0,222.2621,222.2621,222.1756,222.2016,5800.0
2014-06-06 14:40:00,256.91,256.91,256.79,256.81,29800.0,222.2102,222.2102,222.1064,222.1237,29800.0
2014-06-06 14:50:00,256.81,256.92,256.78,256.83,39600.0,222.1237,222.2189,222.0978,222.141,39600.0
2014-06-06 15:00:00,256.87,256.9,256.8,256.87,8500.0,222.1756,222.2016,222.1151,222.1756,8500.0
2014-06-06 15:10:00,256.86,256.95,256.83,256.95,5100.0,222.167,222.2448,222.141,222.2448,5100.0
2014-06-06 15:20:00,256.92,256.97,256.87,256.97,13600.0,222.2189,222.2621,222.1756,222.2621,13600.0
2014-06-06 15:30:00,256.94,256.95,256.89,256.93,61100.0,222.2362,222.2448,222.1929,222.2275,61100.0
2014-06-06 15:40:00,256.93,256.94,256.81,256.87,61300.0,222.2275,222.2362,222.1237,222.1756,61300.0
2014-06-06 15:50:00,256.87,256.96,256.73,256.86,115300.0,222.1756,222.2535,222.0545,222.167,115300.0
2014-06-09 09:30:00,256.9,257.64,256.56,257.61,88800.0,222.2016,222.8416,221.9075,222.8157,88800.0
2014-06-09 09:40:00,257.63,258.06,257.45,257.98,87600.0,222.833,223.2049,222.6773,223.1357,87600.0
2014-06-09 09:50:00,257.98,258.11,257.82,257.86,54300.0,223.1357,223.2481,222.9973,223.0319,54300.0
2014-06-09 10:00:00,257.87,258.08,257.67,257.84,37200.0,223.0406,223.2222,222.8676,223.0146,37200.0
2014-06-09 10:10:00,257.8,257.89,257.6,257.75,17700.0,222.98,223.0579,222.807,222.9368,17700.0
2014-06-09 10:20:00,257.85,257.91,257.74,257.84,20900.0,223.0233,223.0752,222.9281,223.0146,20900.0
2014-06-09 10:30:00,257.81,257.9,257.76,257.84,36000.0,222.9887,223.0665,222.9454,223.0146,36000.0
2014-06-09 10:40:00,257.87,257.91,257.61,257.89,69500.0,223.0406,223.0752,222.8157,223.0579,69500.0
2014-06-09 10:50:00,257.88,258.01,257.78,257.91,14500.0,223.0492,223.1617,222.9627,223.0752,14500.0
2014-06-09 11:00:00,257.92,258.14,257.88,258.11,15100.0,223.0838,223.2741,223.0492,223.2481,15100.0
2014-06-09 11:10:00,258.14,258.17,258.04,258.17,9200.0,223.2741,223.3,223.1876,223.3,9200.0
2014-06-09 11:20:00,258.2,258.33,258.18,258.33,71500.0,223.326,223.4384,223.3087,223.4384,71500.0
2014-06-09 11:30:00,258.32,258.47,258.31,258.43,53400.0,223.4298,223.5595,223.4211,223.5249,53400.0
2014-06-09 11:40:00,258.41,258.64,258.37,258.64,25700.0,223.5076,223.7066,223.473,223.7066,25700.0
2014-06-09 11:50:00,258.66,258.73,258.44,258.46,16200.0,223.7239,223.7844,223.5336,223.5509,16200.0
2014-06-09 12:00:00,258.5,258.5,258.37,258.37,6800.0,223.5855,223.5855,223.473,223.473,6800.0
2014-06-09 12:10:00,258.39,258.41,258.22,258.22,6500.0,223.4903,223.5076,223.3433,223.3433,6500.0
2014-06-09 12:20:00,258.22,258.29,257.89,257.91,11200.0,223.3433,223.4038,223.0579,223.0752,11200.0
2014-06-09 12:30:00,257.86,258.03,257.83,257.93,8300.0,223.0319,223.179,223.006,223.0925,8300.0
2014-06-09 12:40:00,257.95,258.08,257.81,257.82,10200.0,223.1098,223.2222,222.9887,222.9973,10200.0
2014-06-09 12:50:00,257.78,257.91,257.76,257.87,9500.0,222.9627,223.0752,222.9454,223.0406,9500.0
2014-06-09 13:00:00,257.84,257.94,257.84,257.89,3200.0,223.0146,223.1011,223.0146,223.0579,3200.0
2014-06-09 13:10:00,257.92,257.98,257.9,257.98,7100.0,223.0838,223.1357,223.0665,223.1357,7100.0
2014-06-09 13:20:00,257.96,257.96,257.66,257.68,15200.0,223.1184,223.1184,222.8589,222.8762,15200.0
2014-06-09 13:30:00,257.68,257.82,257.61,257.78,7900.0,222.8762,222.9973,222.8157,222.9627,7900.0
2014-06-09 13:40:00,257.8,257.89,257.58,257.6,6000.0,222.98,223.0579,222.7897,222.807,6000.0
2014-06-09 13:50:00,257.61,257.77,257.54,257.57,12800.0,222.8157,222.9541,222.7551,222.7811,12800.0
2014-06-09 14:00:00,257.58,257.58,257.39,257.43,15700.0,222.7897,222.7897,222.6254,222.66,15700.0
2014-06-09 14:10:00,257.45,257.45,257.1,257.26,11400.0,222.6773,222.6773,222.3746,222.513,11400.0
2014-06-09 14:20:00,257.34,257.4,257.02,257.08,173500.0,222.5821,222.634,222.3054,222.3573,173500.0
2014-06-09 14:30:00,257.08,257.15,256.88,257.06,48500.0,222.3573,222.4178,222.1843,222.34,48500.0
2014-06-09 14:40:00,257.03,257.31,257.03,257.22,48100.0,222.314,222.5562,222.314,222.4784,48100.0
2014-06-09 14:50:00,257.26,257.5,257.23,257.4,74600.0,222.513,222.7205,222.487,222.634,74600.0
2014-06-09 15:00:00,257.41,257.48,257.31,257.46,32100.0,222.6427,222.7032,222.5562,222.6859,32100.0
2014-06-09 15:10:00,257.47,257.65,257.47,257.63,20500.0,222.6946,222.8503,222.6946,222.833,20500.0
2014-06-09 15:20:00,257.64,257.77,257.6,257.68,19100.0,222.8416,222.9541,222.807,222.8762,19100.0
2014-06-09 15:30:00,257.68,257.69,257.48,257.55,67500.0,222.8762,222.8849,222.7032,222.7638,67500.0
2014-06-09 15:40:00,257.55,257.7,257.52,257.68,43600.0,222.7638,222.8935,222.7378,222.8762,43600.0
2014-06-09 15:50:00,257.68,257.8,257.62,257.79,75800.0,222.8762,222.98,222.8243,222.9714,75800.0
2014-06-10 09:30:00,257.26,257.51,257.13,257.15,46000.0,222.513,222.7292,222.4005,222.4178,46000.0
2014-06-10 09:40:00,257.1,257.33,256.78,257.19,27800.0,222.3746,222.5735,222.0978,222.4524,27800.0
2014-06-10 09:50:00,257.17,257.45,256.96,256.96,12400.0,222.4351,222.6773,222.2535,222.2535,12400.0
2014-06-10 10:00:00,256.91,256.91,256.3,256.39,23700.0,222.2102,222.2102,221.6826,221.7605,23700.0
2014-06-10 10:10:00,256.43,256.8,256.43,256.58,12400.0,221.7951,222.1151,221.7951,221.9248,12400.0
2014-06-10 10:20:00,256.53,257.04,256.53,256.87,15000.0,221.8815,222.3227,221.8815,222.1756,15000.0
2014-06-10 10:30:00,256.93,257.07,256.47,256.49,15200.0,222.2275,222.3486,221.8297,221.847,15200.0
2014-06-10 10:40:00,256.49,256.93,256.47,256.9,11700.0,221.847,222.2275,221.8297,222.2016,11700.0
2014-06-10 10:50:00,256.93,257.14,256.9,257.01,12700.0,222.2275,222.4092,222.2016,222.2967,12700.0
2014-06-10 11:00:00,257.05,257.07,256.76,256.9,9200.0,222.3313,222.3486,222.0805,222.2016,9200.0
2014-06-10 11:10:00,256.91,257.01,256.74,256.74,36900.0,222.2102,222.2967,222.0632,222.0632,36900.0
2014-06-10 11:20:00,256.74,256.83,256.64,256.73,28000.0,222.0632,222.141,221.9767,222.0545,28000.0
2014-06-10 11:30:00,256.74,256.87,256.58,256.8,22500.0,222.0632,222.1756,221.9248,222.1151,22500.0
2014-06-10 11:40:00,256.76,256.81,256.67,256.67,12700.0,222.0805,222.1237,222.0026,222.0026,12700.0
2014-06-10 11:50:00,256.66,256.68,256.49,256.55,13100.0,221.994,222.0113,221.847,221.8988,13100.0
2014-06-10 12:00:00,256.58,256.58,256.25,256.34,10100.0,221.9248,221.9248,221.6394,221.7172,10100.0
2014-06-10 12:10:00,256.32,256.52,256.32,256.46,9900.0,221.6999,221.8729,221.6999,221.821,9900.0
2014-06-10 12:20:00,256.52,256.63,256.46,256.58,10300.0,221.8729,221.968,221.821,221.9248,10300.0
2014-06-10 12:30:00,256.58,256.65,256.53,256.6,4800.0,221.9248,221.9853,221.8815,221.9421,4800.0
2014-06-10 12:40:00,256.57,256.58,256.43,256.52,8700.0,221.9161,221.9248,221.7951,221.8729,8700.0
2014-06-10 12:50:00,256.51,256.59,256.5,256.59,5600.0,221.8643,221.9334,221.8556,221.9334,5600.0
2014-06-10 13:00:00,256.6,256.63,256.53,256.54,7200.0,221.9421,221.968,221.8815,221.8902,7200.0
2014-06-10 13:10:00,256.59,256.59,256.32,256.45,6200.0,221.9334,221.9334,221.6999,221.8124,6200.0
2014-06-10 13:20:00,256.46,256.48,256.34,256.48,7600.0,221.821,221.8383,221.7172,221.8383,7600.0
2014-06-10 13:30:00,256.53,256.56,256.38,256.4,9600.0,221.8815,221.9075,221.7518,221.7691,9600.0
2014-06-10 13:40:00,256.52,256.59,256.44,256.59,47800.0,221.8729,221.9334,221.8037,221.9334,47800.0
2014-06-10 13:50:00,256.62,256.76,256.54,256.71,10900.0,221.9594,222.0805,221.8902,222.0372,10900.0
2014-06-10 14:00:00,256.71,256.73,256.65,256.69,7700.0,222.0372,222.0545,221.9853,222.0199,7700.0
2014-06-10 14:10:00,256.74,256.89,256.7,256.87,10600.0,222.0632,222.1929,222.0286,222.1756,10600.0
2014-06-10 14:20:00,256.91,257.01,256.89,256.9,8700.0,222.2102,222.2967,222.1929,222.2016,8700.0
2014-06-10 14:30:00,256.89,256.9,256.75,256.81,15600.0,222.1929,222.2016,222.0718,222.1237,15600.0
2014-06-10 14:40:00,256.78,256.79,256.69,256.71,13300.0,222.0978,222.1064,222.0199,222.0372,13300.0
2014-06-10 14:50:00,256.69,256.75,256.69,256.73,7000.0,222.0199,222.0718,222.0199,222.0545,7000.0
2014-06-10 15:00:00,256.7,256.79,256.69,256.73,10300.0,222.0286,222.1064,222.0199,222.0545,10300.0
2014-06-10 15:10:00,256.71,256.72,256.61,256.72,7700.0,222.0372,222.0459,221.9507,222.0459,7700.0
2014-06-10 15:20:00,256.77,256.9,256.77,256.88,11700.0,222.0891,222.2016,222.0891,222.1843,11700.0
2014-06-10 15:30:00,256.86,256.88,256.76,256.81,17300.0,222.167,222.1843,222.0805,222.1237,17300.0
2014-06-10 15:40:00,256.82,256.94,256.8,256.85,25700.0,222.1324,222.2362,222.1151,222.1583,25700.0
2014-06-10 15:50:00,256.88,257.02,256.88,257.01,102700.0,222.1843,222.3054,222.1843,222.2967,102700.0
2014-06-11 09:30:00,256.01,256.11,255.77,256.11,73600.0,221.4318,221.5183,221.2242,221.5183,73600.0
2014-06-11 09:40:00,256.1,256.25,255.92,256.1,24100.0,221.5096,221.6394,221.3539,221.5096,24100.0
2014-06-11 09:50:00,256.11,256.31,255.66,255.93,17400.0,221.5183,221.6913,221.1291,221.3626,17400.0
2014-06-11 10:00:00,255.87,255.96,255.71,255.83,16300.0,221.3107,221.3885,221.1723,221.2761,16300.0
2014-06-11 10:10:00,255.83,255.91,255.59,255.82,42700.0,221.2761,221.3453,221.0685,221.2674,42700.0
2014-06-11 10:20:00,255.88,255.89,255.45,255.57,19000.0,221.3193,221.328,220.9474,221.0512,19000.0
2014-06-11 10:30:00,255.54,255.54,255.2,255.52,23700.0,221.0253,221.0253,220.7312,221.008,23700.0
2014-06-11 10:40:00,255.51,255.81,255.5,255.63,20900.0,220.9993,221.2588,220.9907,221.1031,20900.0
2014-06-11 10:50:00,255.57,255.76,255.4,255.6,22000.0,221.0512,221.2156,220.9042,221.0772,22000.0
2014-06-11 11:00:00,255.56,256.08,255.56,255.97,18200.0,221.0426,221.4923,221.0426,221.3972,18200.0
2014-06-11 11:10:00,256.03,256.26,255.81,255.82,25300.0,221.4491,221.648,221.2588,221.2674,25300.0
2014-06-11 11:20:00,255.84,255.93,255.81,255.88,8500.0,221.2847,221.3626,221.2588,221.3193,8500.0
2014-06-11 11:30:00,255.94,256.04,255.86,255.9,8200.0,221.3712,221.4577,221.302,221.3366,8200.0
2014-06-11 11:40:00,255.89,255.98,255.74,255.86,20300.0,221.328,221.4058,221.1983,221.302,20300.0
2014-06-11 11:50:00,255.86,256.33,255.86,256.31,24800.0,221.302,221.7086,221.302,221.6913,24800.0
2014-06-11 12:00:00,256.3,256.33,256.18,256.23,12300.0,221.6826,221.7086,221.5788,221.6221,12300.0
2014-06-11 12:10:00,256.28,256.4,256.24,256.36,17100.0,221.6653,221.7691,221.6307,221.7345,17100.0
2014-06-11 12:20:00,256.34,256.36,256.3,256.31,7900.0,221.7172,221.7345,221.6826,221.6913,7900.0
2014-06-11 12:30:00,256.33,256.46,256.31,256.4,11800.0,221.7086,221.821,221.6913,221.7691,11800.0
2014-06-11 12:40:00,256.39,256.39,256.25,256.31,82500.0,221.7605,221.7605,221.6394,221.6913,82500.0
2014-06-11 12:50:00,256.31,256.42,256.31,256.42,5700.0,221.6913,221.7864,221.6913,221.7864,5700.0
2014-06-11 13:00:00,256.42,256.44,256.06,256.16,12400.0,221.7864,221.8037,221.475,221.5615,12400.0
2014-06-11 13:10:00,256.14,256.18,255.97,256.07,12200.0,221.5442,221.5788,221.3972,221.4837,12200.0
2014-06-11 13:20:00,256.08,256.31,256.08,256.31,9600.0,221.4923,221.6913,221.4923,221.6913,9600.0
2014-06-11 13:30:00,256.3,256.3,256.15,256.15,12000.0,221.6826,221.6826,221.5529,221.5529,12000.0
2014-06-11 13:40:00,256.15,256.22,255.99,255.99,12500.0,221.5529,221.6134,221.4145,221.4145,12500.0
2014-06-11 13:50:00,256.03,256.11,255.99,256.01,13500.0,221.4491,221.5183,221.4145,221.4318,13500.0
2014-06-11 14:00:00,255.99,255.99,255.53,255.53,30400.0,221.4145,221.4145,221.0166,221.0166,30400.0
2014-06-11 14:10:00,255.51,255.72,255.43,255.68,20800.0,220.9993,221.181,220.9301,221.1464,20800.0
2014-06-11 14:20:00,255.68,255.85,255.57,255.82,17200.0,221.1464,221.2934,221.0512,221.2674,17200.0
2014-06-11 14:30:00,255.81,255.9,255.79,255.9,13400.0,221.2588,221.3366,221.2415,221.3366,13400.0
2014-06-11 14:40:00,255.88,256.12,255.81,256.01,25200.0,221.3193,221.5269,221.2588,221.4318,25200.0
2014-06-11 14:50:00,256.01,256.02,255.87,256.01,15100.0,221.4318,221.4404,221.3107,221.4318,15100.0
2014-06-11 15:00:00,256.01,256.07,255.95,256.04,12800.0,221.4318,221.4837,221.3799,221.4577,12800.0
2014-06-11 15:10:00,256.05,256.15,255.96,255.99,34600.0,221.4664,221.5529,221.3885,221.4145,34600.0
2014-06-11 15:20:00,255.99,256.2,255.98,256.19,22400.0,221.4145,221.5961,221.4058,221.5875,22400.0
2014-06-11 15:30:00,256.22,256.41,256.22,256.4,35500.0,221.6134,221.7778,221.6134,221.7691,35500.0
2014-06-11 15:40:00,256.41,256.47,256.32,256.34,60300.0,221.7778,221.8297,221.6999,221.7172,60300.0
2014-06-11 15:50:00,256.33,256.34,256.14,256.21,298500.0,221.7086,221.7172,221.5442,221.6048,298500.0
2014-06-12 09:30:00,255.82,256.02,255.3,255.34,93300.0,221.2674,221.4404,220.8177,220.8523,93300.0
2014-06-12 09:40:00,255.32,255.83,255.23,255.66,58200.0,220.835,221.2761,220.7571,221.1291,58200.0
2014-06-12 09:50:00,255.63,255.9,255.43,255.62,31400.0,221.1031,221.3366,220.9301,221.0945,31400.0
2014-06-12 10:00:00,255.61,256.07,255.6,255.96,108300.0,221.0858,221.4837,221.0772,221.3885,108300.0
2014-06-12 10:10:00,255.88,255.91,255.49,255.74,32400.0,221.3193,221.3453,220.982,221.1983,32400.0
2014-06-12 10:20:00,255.76,255.83,255.08,255.08,21600.0,221.2156,221.2761,220.6274,220.6274,21600.0
2014-06-12 10:30:00,255.1,255.28,254.84,254.94,27800.0,220.6447,220.8004,220.4198,220.5063,27800.0
2014-06-12 10:40:00,254.91,254.95,254.74,254.95,27500.0,220.4804,220.515,220.3333,220.515,27500.0
2014-06-12 10:50:00,254.94,255.18,254.92,255.05,28500.0,220.5063,220.7139,220.489,220.6014,28500.0
2014-06-12 11:00:00,255.03,255.46,254.97,255.44,18400.0,220.5841,220.9561,220.5323,220.9388,18400.0
2014-06-12 11:10:00,255.48,255.7,255.42,255.62,15300.0,220.9734,221.1637,220.9215,221.0945,15300.0
2014-06-12 11:20:00,255.58,255.88,255.49,255.84,24100.0,221.0599,221.3193,220.982,221.2847,24100.0
2014-06-12 11:30:00,255.86,255.96,255.73,255.74,14000.0,221.302,221.3885,221.1896,221.1983,14000.0
2014-06-12 11:40:00,255.74,255.81,255.68,255.72,9500.0,221.1983,221.2588,221.1464,221.181,9500.0
2014-06-12 11:50:00,255.7,255.77,255.62,255.69,10000.0,221.1637,221.2242,221.0945,221.155,10000.0
2014-06-12 12:00:00,255.67,255.9,255.5,255.86,14900.0,221.1377,221.3366,220.9907,221.302,14900.0
2014-06-12 12:10:00,255.89,255.89,255.76,255.76,4300.0,221.328,221.328,221.2156,221.2156,4300.0
2014-06-12 12:20:00,255.71,255.97,255.71,255.89,13300.0,221.1723,221.3972,221.1723,221.328,13300.0
2014-06-12 12:30:00,255.91,255.93,255.86,255.86,11100.0,221.3453,221.3626,221.302,221.302,11100.0
2014-06-12 12:40:00,255.8,255.81,255.57,255.6,10300.0,221.2501,221.2588,221.0512,221.0772,10300.0
2014-06-12 12:50:00,255.61,255.61,255.21,255.52,23600.0,221.0858,221.0858,220.7398,221.008,23600.0
2014-06-12 13:00:00,255.52,255.58,255.27,255.44,24400.0,221.008,221.0599,220.7917,220.9388,24400.0
2014-06-12 13:10:00,255.4,255.52,255.24,255.24,17400.0,220.9042,221.008,220.7658,220.7658,17400.0
2014-06-12 13:20:00,255.24,255.38,254.93,255.09,13100.0,220.7658,220.8869,220.4977,220.636,13100.0
2014-06-12 13:30:00,255.11,255.11,254.84,254.96,23800.0,220.6533,220.6533,220.4198,220.5236,23800.0
2014-06-12 13:40:00,254.96,255.15,254.81,254.84,15000.0,220.5236,220.6879,220.3939,220.4198,15000.0
2014-06-12 13:50:00,254.83,254.85,254.35,254.49,63700.0,220.4112,220.4285,219.996,220.1171,63700.0
2014-06-12 14:00:00,254.52,254.74,254.43,254.54,33000.0,220.143,220.3333,220.0652,220.1603,33000.0
2014-06-12 14:10:00,254.53,254.94,254.53,254.89,9200.0,220.1517,220.5063,220.1517,220.4631,9200.0
2014-06-12 14:20:00,254.92,254.95,254.75,254.81,10100.0,220.489,220.515,220.342,220.3939,10100.0
2014-06-12 14:30:00,254.83,254.86,254.6,254.71,11600.0,220.4112,220.4371,220.2122,220.3074,11600.0
2014-06-12 14:40:00,254.72,254.91,254.72,254.88,13200.0,220.316,220.4804,220.316,220.4544,13200.0
2014-06-12 14:50:00,254.88,254.88,254.65,254.69,5000.0,220.4544,220.4544,220.2555,220.2901,5000.0
2014-06-12 15:00:00,254.68,254.79,254.55,254.55,26200.0,220.2814,220.3766,220.169,220.169,26200.0
2014-06-12 15:10:00,254.53,254.74,254.41,254.74,36100.0,220.1517,220.3333,220.0479,220.3333,36100.0
2014-06-12 15:20:00,254.74,254.92,254.65,254.67,47000.0,220.3333,220.489,220.2555,220.2728,47000.0
2014-06-12 15:30:00,254.65,254.66,254.29,254.31,24500.0,220.2555,220.2641,219.9441,219.9614,24500.0
2014-06-12 15:40:00,254.3,254.8,254.3,254.75,177500.0,219.9527,220.3852,219.9527,220.342,177500.0
2014-06-12 15:50:00,254.76,255.03,254.73,254.92,461400.0,220.3506,220.5841,220.3247,220.489,461400.0
2014-06-13 09:30:00,255.3,255.5,255.01,255.04,51000.0,220.8177,220.9907,220.5668,220.5928,51000.0
2014-06-13 09:40:00,255.04,255.15,254.73,254.78,44100.0,220.5928,220.6879,220.3247,220.3679,44100.0
2014-06-13 09:50:00,254.84,255.16,254.35,254.64,77300.0,220.4198,220.6966,219.996,220.2468,77300.0
2014-06-13 10:00:00,254.56,254.69,254.09,254.38,39400.0,220.1776,220.2901,219.7711,220.0219,39400.0
2014-06-13 10:10:00,254.42,255.2,254.28,255.02,38500.0,220.0565,220.7312,219.9354,220.5755,38500.0
2014-06-13 10:20:00,255.05,255.49,255.04,255.38,102600.0,220.6014,220.982,220.5928,220.8869,102600.0
2014-06-13 10:30:00,255.42,256.15,255.42,255.98,75700.0,220.9215,221.5529,220.9215,221.4058,75700.0
2014-06-13 10:40:00,255.96,255.98,255.72,255.73,14700.0,221.3885,221.4058,221.181,221.1896,14700.0
2014-06-13 10:50:00,255.76,255.9,255.7,255.9,25900.0,221.2156,221.3366,221.1637,221.3366,25900.0
2014-06-13 11:00:00,255.91,256.02,255.81,255.88,36800.0,221.3453,221.4404,221.2588,221.3193,36800.0
2014-06-13 11:10:00,255.92,255.95,255.65,255.68,8200.0,221.3539,221.3799,221.1204,221.1464,8200.0
2014-06-13 11:20:00,255.68,255.68,255.51,255.59,14200.0,221.1464,221.1464,220.9993,221.0685,14200.0
2014-06-13 11:30:00,255.62,255.62,255.3,255.38,25700.0,221.0945,221.0945,220.8177,220.8869,25700.0
2014-06-13 11:40:00,255.36,255.38,255.26,255.37,18500.0,220.8696,220.8869,220.7831,220.8782,18500.0
2014-06-13 11:50:00,255.36,255.61,255.36,255.5,22300.0,220.8696,221.0858,220.8696,220.9907,22300.0
2014-06-13 12:00:00,255.56,255.74,255.52,255.65,11500.0,221.0426,221.1983,221.008,221.1204,11500.0
2014-06-13 12:10:00,255.65,255.71,255.56,255.71,10200.0,221.1204,221.1723,221.0426,221.1723,10200.0
2014-06-13 12:20:00,255.71,255.83,255.71,255.74,14500.0,221.1723,221.2761,221.1723,221.1983,14500.0
2014-06-13 12:30:00,255.74,255.74,255.5,255.5,3300.0,221.1983,221.1983,220.9907,220.9907,3300.0
2014-06-13 12:40:00,255.51,255.65,255.46,255.55,7600.0,220.9993,221.1204,220.9561,221.0339,7600.0
2014-06-13 12:50:00,255.55,255.66,255.55,255.6,8800.0,221.0339,221.1291,221.0339,221.0772,8800.0
2014-06-13 13:00:00,255.63,255.73,255.58,255.61,6800.0,221.1031,221.1896,221.0599,221.0858,6800.0
2014-06-13 13:10:00,255.62,255.66,255.46,255.58,12600.0,221.0945,221.1291,220.9561,221.0599,12600.0
2014-06-13 13:20:00,255.58,255.66,255.52,255.64,3400.0,221.0599,221.1291,221.008,221.1118,3400.0
2014-06-13 13:30:00,255.64,255.67,255.52,255.59,6900.0,221.1118,221.1377,221.008,221.0685,6900.0
2014-06-13 13:40:00,255.61,255.72,255.57,255.66,8600.0,221.0858,221.181,221.0512,221.1291,8600.0
2014-06-13 13:50:00,255.66,255.77,255.59,255.66,12700.0,221.1291,221.2242,221.0685,221.1291,12700.0
2014-06-13 14:00:00,255.63,255.65,255.53,255.58,10400.0,221.1031,221.1204,221.0166,221.0599,10400.0
2014-06-13 14:10:00,255.64,255.83,255.59,255.82,17600.0,221.1118,221.2761,221.0685,221.2674,17600.0
2014-06-13 14:20:00,255.84,255.84,255.72,255.76,12000.0,221.2847,221.2847,221.181,221.2156,12000.0
2014-06-13 14:30:00,255.75,255.8,255.54,255.58,21200.0,221.2069,221.2501,221.0253,221.0599,21200.0
2014-06-13 14:40:00,255.6,255.76,255.59,255.72,11300.0,221.0772,221.2156,221.0685,221.181,11300.0
2014-06-13 14:50:00,255.66,255.71,255.53,255.56,18500.0,221.1291,221.1723,221.0166,221.0426,18500.0
2014-06-13 15:00:00,255.62,255.93,255.57,255.92,13400.0,221.0945,221.3626,221.0512,221.3539,13400.0
2014-06-13 15:10:00,255.92,255.92,255.6,255.64,14700.0,221.3539,221.3539,221.0772,221.1118,14700.0
2014-06-13 15:20:00,255.59,255.6,255.22,255.25,25600.0,221.0685,221.0772,220.7485,220.7744,25600.0
2014-06-13 15:30:00,255.25,255.42,255.11,255.41,34200.0,220.7744,220.9215,220.6533,220.9128,34200.0
2014-06-13 15:40:00,255.43,255.47,255.13,255.3,20300.0,220.9301,220.9647,220.6706,220.8177,20300.0
2014-06-13 15:50:00,255.32,255.64,255.32,255.59,159900.0,220.835,221.1118,220.835,221.0685,159900.0
2014-06-16 09:30:00,255.4,256.06,255.23,255.84,51700.0,220.9042,221.475,220.7571,221.2847,51700.0
2014-06-16 09:40:00,255.88,256.01,255.64,255.79,47500.0,221.3193,221.4318,221.1118,221.2415,47500.0
2014-06-16 09:50:00,255.76,255.83,255.53,255.58,23000.0,221.2156,221.2761,221.0166,221.0599,23000.0
2014-06-16 10:00:00,255.58,256.39,255.5,256.02,41800.0,221.0599,221.7605,220.9907,221.4404,41800.0
2014-06-16 10:10:00,256.03,256.27,256.03,256.17,24500.0,221.4491,221.6567,221.4491,221.5702,24500.0
2014-06-16 10:20:00,256.22,256.33,255.75,255.85,27200.0,221.6134,221.7086,221.2069,221.2934,27200.0
2014-06-16 10:30:00,255.87,256.08,255.7,255.7,23900.0,221.3107,221.4923,221.1637,221.1637,23900.0
2014-06-16 10:40:00,255.7,255.92,255.63,255.89,20000.0,221.1637,221.3539,221.1031,221.328,20000.0
2014-06-16 10:50:00,255.87,255.89,255.6,255.78,15900.0,221.3107,221.328,221.0772,221.2328,15900.0
2014-06-16 11:00:00,255.76,255.76,255.04,255.14,49200.0,221.2156,221.2156,220.5928,220.6793,49200.0
2014-06-16 11:10:00,255.09,255.17,254.93,255.02,27800.0,220.636,220.7052,220.4977,220.5755,27800.0
2014-06-16 11:20:00,255.0,255.13,254.93,255.04,18300.0,220.5582,220.6706,220.4977,220.5928,18300.0
2014-06-16 11:30:00,254.99,254.99,254.51,254.67,32200.0,220.5496,220.5496,220.1344,220.2728,32200.0
2014-06-16 11:40:00,254.58,254.94,254.54,254.85,30900.0,220.1949,220.5063,220.1603,220.4285,30900.0
2014-06-16 11:50:00,254.8,255.05,254.79,255.04,19500.0,220.3852,220.6014,220.3766,220.5928,19500.0
2014-06-16 12:00:00,255.07,255.23,254.99,255.19,13500.0,220.6187,220.7571,220.5496,220.7225,13500.0
2014-06-16 12:10:00,255.29,255.57,255.29,255.47,19000.0,220.809,221.0512,220.809,220.9647,19000.0
2014-06-16 12:20:00,255.42,255.69,255.42,255.62,11600.0,220.9215,221.155,220.9215,221.0945,11600.0
2014-06-16 12:30:00,255.65,255.65,255.47,255.55,16900.0,221.1204,221.1204,220.9647,221.0339,16900.0
2014-06-16 12:40:00,255.53,255.58,255.4,255.53,13800.0,221.0166,221.0599,220.9042,221.0166,13800.0
2014-06-16 12:50:00,255.5,255.86,255.5,255.83,8500.0,220.9907,221.302,220.9907,221.2761,8500.0
2014-06-16 13:00:00,255.83,256.04,255.69,255.97,18700.0,221.2761,221.4577,221.155,221.3972,18700.0
2014-06-16 13:10:00,255.98,256.02,255.86,255.98,15000.0,221.4058,221.4404,221.302,221.4058,15000.0
2014-06-16 13:20:00,255.93,256.02,255.89,255.9,12600.0,221.3626,221.4404,221.328,221.3366,12600.0
2014-06-16 13:30:00,255.9,256.03,255.83,255.83,11400.0,221.3366,221.4491,221.2761,221.2761,11400.0
2014-06-16 13:40:00,255.85,255.88,255.78,255.83,10500.0,221.2934,221.3193,221.2328,221.2761,10500.0
2014-06-16 13:50:00,255.82,255.89,255.51,255.67,10700.0,221.2674,221.328,220.9993,221.1377,10700.0
2014-06-16 14:00:00,255.66,255.8,255.66,255.69,15800.0,221.1291,221.2501,221.1291,221.155,15800.0
2014-06-16 14:10:00,255.72,255.75,255.6,255.62,9900.0,221.181,221.2069,221.0772,221.0945,9900.0
2014-06-16 14:20:00,255.64,255.85,255.64,255.65,9100.0,221.1118,221.2934,221.1118,221.1204,9100.0
2014-06-16 14:30:00,255.66,255.74,255.55,255.58,13200.0,221.1291,221.1983,221.0339,221.0599,13200.0
2014-06-16 14:40:00,255.56,255.64,255.5,255.64,13800.0,221.0426,221.1118,220.9907,221.1118,13800.0
2014-06-16 14:50:00,255.64,255.64,255.37,255.39,13900.0,221.1118,221.1118,220.8782,220.8955,13900.0
2014-06-16 15:00:00,255.35,255.4,255.26,255.36,14900.0,220.8609,220.9042,220.7831,220.8696,14900.0
2014-06-16 15:10:00,255.37,255.37,255.14,255.21,23600.0,220.8782,220.8782,220.6793,220.7398,23600.0
2014-06-16 15:20:00,255.18,255.38,255.18,255.31,13400.0,220.7139,220.8869,220.7139,220.8263,13400.0
2014-06-16 15:30:00,255.34,255.45,255.26,255.45,22300.0,220.8523,220.9474,220.7831,220.9474,22300.0
2014-06-16 15:40:00,255.43,255.52,255.35,255.42,83100.0,220.9301,221.008,220.8609,220.9215,83100.0
2014-06-16 15:50:00,255.43,255.69,255.43,255.62,174800.0,220.9301,221.155,220.9301,221.0945,174800.0
2014-06-17 09:30:00,255.38,255.76,255.01,255.39,85700.0,220.8869,221.2156,220.5668,220.8955,85700.0
2014-06-17 09:40:00,255.44,256.92,255.44,256.86,242500.0,220.9388,222.2189,220.9388,222.167,242500.0
2014-06-17 09:50:00,256.89,257.77,256.86,257.74,314700.0,222.1929,222.9541,222.167,222.9281,314700.0
2014-06-17 10:00:00,257.76,258.45,257.54,258.33,673000.0,222.9454,223.5422,222.7551,223.4384,673000.0
2014-06-17 10:10:00,258.32,258.35,257.88,257.95,353600.0,223.4298,223.4557,223.0492,223.1098,353600.0
2014-06-17 10:20:00,257.95,258.14,257.84,257.97,225500.0,223.1098,223.2741,223.0146,223.1271,225500.0
2014-06-17 10:30:00,257.98,257.99,257.44,257.47,103200.0,223.1357,223.1444,222.6686,222.6946,103200.0
2014-06-17 10:40:00,257.51,257.51,256.79,256.8,47900.0,222.7292,222.7292,222.1064,222.1151,47900.0
2014-06-17 10:50:00,256.8,257.62,256.58,257.57,412600.0,222.1151,222.8243,221.9248,222.7811,412600.0
2014-06-17 11:00:00,257.57,257.7,257.17,257.26,155900.0,222.7811,222.8935,222.4351,222.513,155900.0
2014-06-17 11:10:00,257.22,257.88,257.17,257.83,232400.0,222.4784,223.0492,222.4351,223.006,232400.0
2014-06-17 11:20:00,257.85,258.3,257.83,258.24,210700.0,223.0233,223.4125,223.006,223.3606,210700.0
2014-06-17 11:30:00,258.29,258.55,258.27,258.46,178200.0,223.4038,223.6287,223.3865,223.5509,178200.0
2014-06-17 11:40:00,258.47,258.51,258.23,258.43,182600.0,223.5595,223.5941,223.3519,223.5249,182600.0
2014-06-17 11:50:00,258.45,258.82,258.44,258.7,166000.0,223.5422,223.8622,223.5336,223.7585,166000.0
2014-06-17 12:00:00,258.7,258.76,258.55,258.62,152300.0,223.7585,223.8104,223.6287,223.6893,152300.0
2014-06-17 12:10:00,258.6,258.77,258.57,258.59,132400.0,223.672,223.819,223.646,223.6633,132400.0
2014-06-17 12:20:00,258.6,258.67,258.46,258.47,132200.0,223.672,223.7325,223.5509,223.5595,132200.0
2014-06-17 12:30:00,258.44,258.68,258.42,258.66,111500.0,223.5336,223.7412,223.5163,223.7239,111500.0
2014-06-17 12:40:00,258.67,258.89,258.67,258.86,120900.0,223.7325,223.9228,223.7325,223.8968,120900.0
2014-06-17 12:50:00,258.86,259.02,258.73,258.79,138400.0,223.8968,224.0352,223.7844,223.8363,138400.0
2014-06-17 13:00:00,258.79,258.88,258.53,258.68,176600.0,223.8363,223.9141,223.6114,223.7412,176600.0
2014-06-17 13:10:00,258.69,258.88,258.65,258.88,164900.0,223.7498,223.9141,223.7152,223.9141,164900.0
2014-06-17 13:20:00,258.86,258.91,258.54,258.57,273200.0,223.8968,223.9401,223.6201,223.646,273200.0
2014-06-17 13:30:00,258.58,258.77,258.36,258.63,278100.0,223.6547,223.819,223.4644,223.6979,278100.0
2014-06-17 13:40:00,258.65,258.73,258.44,258.49,207400.0,223.7152,223.7844,223.5336,223.5768,207400.0
2014-06-17 13:50:00,258.51,258.6,258.39,258.53,233000.0,223.5941,223.672,223.4903,223.6114,233000.0
2014-06-17 14:00:00,258.52,258.52,258.12,258.22,146000.0,223.6028,223.6028,223.2568,223.3433,146000.0
2014-06-17 14:10:00,258.16,258.3,258.11,258.3,99700.0,223.2914,223.4125,223.2481,223.4125,99700.0
2014-06-17 14:20:00,258.3,258.56,258.29,258.37,131000.0,223.4125,223.6374,223.4038,223.473,131000.0
2014-06-17 14:30:00,258.4,258.45,258.3,258.42,124400.0,223.499,223.5422,223.4125,223.5163,124400.0
2014-06-17 14:40:00,258.43,258.58,258.32,258.45,186300.0,223.5249,223.6547,223.4298,223.5422,186300.0
2014-06-17 14:50:00,258.44,258.64,258.44,258.54,261900.0,223.5336,223.7066,223.5336,223.6201,261900.0
2014-06-17 15:00:00,258.55,258.59,258.05,258.15,363800.0,223.6287,223.6633,223.1962,223.2827,363800.0
2014-06-17 15:10:00,258.15,258.24,257.91,257.95,410300.0,223.2827,223.3606,223.0752,223.1098,410300.0
2014-06-17 15:20:00,257.92,257.95,257.58,257.71,714900.0,223.0838,223.1098,222.7897,222.9022,714900.0
2014-06-17 15:30:00,257.71,257.91,257.66,257.8,561500.0,222.9022,223.0752,222.8589,222.98,561500.0
2014-06-17 15:40:00,257.8,258.01,257.66,257.72,501800.0,222.98,223.1617,222.8589,222.9108,501800.0
2014-06-17 15:50:00,257.71,257.9,257.44,257.78,739600.0,222.9022,223.0665,222.6686,222.9627,739600.0
2014-06-18 09:30:00,257.57,257.94,257.27,257.93,137800.0,222.7811,223.1011,222.5216,223.0925,137800.0
2014-06-18 09:40:00,257.95,257.99,257.68,257.85,90900.0,223.1098,223.1444,222.8762,223.0233,90900.0
2014-06-18 09:50:00,257.84,258.13,257.68,258.05,125400.0,223.0146,223.2654,222.8762,223.1962,125400.0
2014-06-18 10:00:00,258.07,258.23,257.7,257.8,49200.0,223.2135,223.3519,222.8935,222.98,49200.0
2014-06-18 10:10:00,257.75,258.0,257.62,257.91,34000.0,222.9368,223.153,222.8243,223.0752,34000.0
2014-06-18 10:20:00,257.94,257.94,257.74,257.87,37900.0,223.1011,223.1011,222.9281,223.0406,37900.0
2014-06-18 10:30:00,257.85,257.92,257.7,257.78,95300.0,223.0233,223.0838,222.8935,222.9627,95300.0
2014-06-18 10:40:00,257.79,257.81,257.63,257.76,60300.0,222.9714,222.9887,222.833,222.9454,60300.0
2014-06-18 10:50:00,257.76,257.78,257.22,257.23,59800.0,222.9454,222.9627,222.4784,222.487,59800.0
2014-06-18 11:00:00,257.22,257.63,257.15,257.56,48000.0,222.4784,222.833,222.4178,222.7724,48000.0
2014-06-18 11:10:00,257.56,257.7,257.56,257.58,48200.0,222.7724,222.8935,222.7724,222.7897,48200.0
2014-06-18 11:20:00,257.65,257.68,257.56,257.63,59300.0,222.8503,222.8762,222.7724,222.833,59300.0
2014-06-18 11:30:00,257.62,257.76,257.6,257.63,35000.0,222.8243,222.9454,222.807,222.833,35000.0
2014-06-18 11:40:00,257.64,257.76,257.63,257.7,30600.0,222.8416,222.9454,222.833,222.8935,30600.0
2014-06-18 11:50:00,257.72,257.74,257.56,257.59,36600.0,222.9108,222.9281,222.7724,222.7984,36600.0
2014-06-18 12:00:00,257.58,257.6,257.44,257.49,42000.0,222.7897,222.807,222.6686,222.7119,42000.0
2014-06-18 12:10:00,257.5,257.5,257.44,257.47,141200.0,222.7205,222.7205,222.6686,222.6946,141200.0
2014-06-18 12:20:00,257.47,257.49,257.35,257.42,37100.0,222.6946,222.7119,222.5908,222.6513,37100.0
2014-06-18 12:30:00,257.41,257.5,257.38,257.5,23400.0,222.6427,222.7205,222.6167,222.7205,23400.0
2014-06-18 12:40:00,257.49,257.58,257.42,257.54,72900.0,222.7119,222.7897,222.6513,222.7551,72900.0
2014-06-18 12:50:00,257.63,257.63,257.51,257.6,57600.0,222.833,222.833,222.7292,222.807,57600.0
2014-06-18 13:00:00,257.6,257.6,257.49,257.49,39000.0,222.807,222.807,222.7119,222.7119,39000.0
2014-06-18 13:10:00,257.49,257.56,257.45,257.5,19000.0,222.7119,222.7724,222.6773,222.7205,19000.0
2014-06-18 13:20:00,257.49,257.6,257.49,257.52,24700.0,222.7119,222.807,222.7119,222.7378,24700.0
2014-06-18 13:30:00,257.52,257.52,257.2,257.2,22200.0,222.7378,222.7378,222.4611,222.4611,22200.0
2014-06-18 13:40:00,257.23,257.25,257.11,257.23,26300.0,222.487,222.5043,222.3832,222.487,26300.0
2014-06-18 13:50:00,257.25,257.31,257.15,257.21,160100.0,222.5043,222.5562,222.4178,222.4697,160100.0
2014-06-18 14:00:00,257.2,257.99,256.97,257.77,124200.0,222.4611,223.1444,222.2621,222.9541,124200.0
2014-06-18 14:10:00,257.72,258.07,257.72,258.02,252100.0,222.9108,223.2135,222.9108,223.1703,252100.0
2014-06-18 14:20:00,258.0,258.09,257.92,258.05,203900.0,223.153,223.2308,223.0838,223.1962,203900.0
2014-06-18 14:30:00,258.05,258.46,257.96,258.09,220800.0,223.1962,223.5509,223.1184,223.2308,220800.0
2014-06-18 14:40:00,258.1,258.1,257.85,257.95,76300.0,223.2395,223.2395,223.0233,223.1098,76300.0
2014-06-18 14:50:00,257.95,258.35,257.93,258.25,105000.0,223.1098,223.4557,223.0925,223.3692,105000.0
2014-06-18 15:00:00,258.27,258.74,258.25,258.68,45500.0,223.3865,223.7931,223.3692,223.7412,45500.0
2014-06-18 15:10:00,258.68,258.78,258.45,258.78,102600.0,223.7412,223.8277,223.5422,223.8277,102600.0
2014-06-18 15:20:00,258.77,258.8,258.54,258.75,25100.0,223.819,223.845,223.6201,223.8017,25100.0
2014-06-18 15:30:00,258.71,258.98,258.7,258.98,29100.0,223.7671,224.0006,223.7585,224.0006,29100.0
2014-06-18 15:40:00,258.95,259.14,258.9,259.02,58500.0,223.9747,224.139,223.9314,224.0352,58500.0
2014-06-18 15:50:00,259.03,259.05,258.85,258.88,306800.0,224.0439,224.0612,223.8882,223.9141,306800.0
2014-06-19 09:30:00,259.48,259.57,259.13,259.27,68700.0,224.4331,224.5109,224.1304,224.2515,68700.0
2014-06-19 09:40:00,259.27,259.53,258.8,258.84,35200.0,224.2515,224.4764,223.845,223.8795,35200.0
2014-06-19 09:50:00,258.85,258.85,258.61,258.73,41200.0,223.8882,223.8882,223.6806,223.7844,41200.0
2014-06-19 10:00:00,258.8,259.08,258.51,258.63,79600.0,223.845,224.0871,223.5941,223.6979,79600.0
2014-06-19 10:10:00,258.61,258.76,258.5,258.52,97800.0,223.6806,223.8104,223.5855,223.6028,97800.0
2014-06-19 10:20:00,258.5,258.52,258.18,258.37,60500.0,223.5855,223.6028,223.3087,223.473,60500.0
2014-06-19 10:30:00,258.38,258.46,258.26,258.37,41400.0,223.4817,223.5509,223.3779,223.473,41400.0
2014-06-19 10:40:00,258.38,258.78,258.37,258.72,48900.0,223.4817,223.8277,223.473,223.7758,48900.0
2014-06-19 10:50:00,258.72,258.72,258.28,258.31,58700.0,223.7758,223.7758,223.3952,223.4211,58700.0
2014-06-19 11:00:00,258.35,258.47,258.34,258.39,20100.0,223.4557,223.5595,223.4471,223.4903,20100.0
2014-06-19 11:10:00,258.38,258.54,258.37,258.54,10800.0,223.4817,223.6201,223.473,223.6201,10800.0
2014-06-19 11:20:00,258.43,258.63,258.43,258.49,23500.0,223.5249,223.6979,223.5249,223.5768,23500.0
2014-06-19 11:30:00,258.46,258.64,258.39,258.62,15700.0,223.5509,223.7066,223.4903,223.6893,15700.0
2014-06-19 11:40:00,258.61,258.79,258.61,258.75,11100.0,223.6806,223.8363,223.6806,223.8017,11100.0
2014-06-19 11:50:00,258.77,258.78,258.58,258.7,11700.0,223.819,223.8277,223.6547,223.7585,11700.0
2014-06-19 12:00:00,258.68,258.88,258.67,258.78,8800.0,223.7412,223.9141,223.7325,223.8277,8800.0
2014-06-19 12:10:00,258.77,258.86,258.73,258.81,14900.0,223.819,223.8968,223.7844,223.8536,14900.0
2014-06-19 12:20:00,258.81,258.82,258.67,258.71,27100.0,223.8536,223.8622,223.7325,223.7671,27100.0
2014-06-19 12:30:00,258.62,258.75,258.59,258.75,11700.0,223.6893,223.8017,223.6633,223.8017,11700.0
2014-06-19 12:40:00,258.78,258.8,258.62,258.62,14600.0,223.8277,223.845,223.6893,223.6893,14600.0
2014-06-19 12:50:00,258.64,258.7,258.54,258.55,19400.0,223.7066,223.7585,223.6201,223.6287,19400.0
2014-06-19 13:00:00,258.58,258.61,258.44,258.58,33600.0,223.6547,223.6806,223.5336,223.6547,33600.0
2014-06-19 13:10:00,258.59,258.59,258.19,258.28,30900.0,223.6633,223.6633,223.3173,223.3952,30900.0
2014-06-19 13:20:00,258.25,258.63,258.22,258.6,13500.0,223.3692,223.6979,223.3433,223.672,13500.0
2014-06-19 13:30:00,258.63,258.72,258.52,258.54,16700.0,223.6979,223.7758,223.6028,223.6201,16700.0
2014-06-19 13:40:00,258.54,258.73,258.47,258.69,14700.0,223.6201,223.7844,223.5595,223.7498,14700.0
2014-06-19 13:50:00,258.74,258.75,258.44,258.55,14800.0,223.7931,223.8017,223.5336,223.6287,14800.0
2014-06-19 14:00:00,258.54,258.58,258.42,258.45,11000.0,223.6201,223.6547,223.5163,223.5422,11000.0
2014-06-19 14:10:00,258.49,258.73,258.48,258.67,21800.0,223.5768,223.7844,223.5682,223.7325,21800.0
2014-06-19 14:20:00,258.67,258.77,258.59,258.59,27900.0,223.7325,223.819,223.6633,223.6633,27900.0
2014-06-19 14:30:00,258.54,258.72,258.48,258.69,76500.0,223.6201,223.7758,223.5682,223.7498,76500.0
2014-06-19 14:40:00,258.69,258.74,258.65,258.69,20300.0,223.7498,223.7931,223.7152,223.7498,20300.0
2014-06-19 14:50:00,258.7,258.75,258.59,258.71,28300.0,223.7585,223.8017,223.6633,223.7671,28300.0
2014-06-19 15:00:00,258.74,258.8,258.66,258.71,14200.0,223.7931,223.845,223.7239,223.7671,14200.0
2014-06-19 15:10:00,258.7,258.77,258.67,258.74,19100.0,223.7585,223.819,223.7325,223.7931,19100.0
2014-06-19 15:20:00,258.74,258.95,258.73,258.94,31100.0,223.7931,223.9747,223.7844,223.966,31100.0
2014-06-19 15:30:00,258.95,258.98,258.85,258.93,55300.0,223.9747,224.0006,223.8882,223.9574,55300.0
2014-06-19 15:40:00,258.93,259.09,258.93,258.97,65100.0,223.9574,224.0958,223.9574,223.992,65100.0
2014-06-19 15:50:00,259.0,259.19,258.96,259.15,234300.0,224.0179,224.1823,223.9833,224.1477,234300.0
2014-06-20 09:30:00,258.66,258.9,258.41,258.49,95500.0,224.3961,224.6043,224.1792,224.2486,95500.0
2014-06-20 09:40:00,258.43,258.46,258.15,258.42,96100.0,224.1966,224.2226,223.9537,224.1879,96100.0
2014-06-20 09:50:00,258.43,258.6,258.34,258.38,106100.0,224.1966,224.3441,224.1185,224.1532,106100.0
2014-06-20 10:00:00,258.41,258.59,258.24,258.46,53700.0,224.1792,224.3354,224.0318,224.2226,53700.0
2014-06-20 10:10:00,258.44,258.77,258.44,258.48,93000.0,224.2053,224.4915,224.2053,224.24,93000.0
2014-06-20 10:20:00,258.44,258.59,258.31,258.44,107600.0,224.2053,224.3354,224.0925,224.2053,107600.0
2014-06-20 10:30:00,258.48,258.68,258.45,258.63,76800.0,224.24,224.4135,224.2139,224.3701,76800.0
2014-06-20 10:40:00,258.69,258.76,258.6,258.68,85100.0,224.4221,224.4829,224.3441,224.4135,85100.0
2014-06-20 10:50:00,258.7,259.03,258.68,258.97,93500.0,224.4308,224.7171,224.4135,224.6651,93500.0
2014-06-20 11:00:00,258.97,259.24,258.96,259.16,75500.0,224.6651,224.8993,224.6564,224.8299,75500.0
2014-06-20 11:10:00,259.16,259.27,259.11,259.14,61000.0,224.8299,224.9253,224.7865,224.8125,61000.0
2014-06-20 11:20:00,259.13,259.18,259.01,259.01,72700.0,224.8039,224.8472,224.6998,224.6998,72700.0
2014-06-20 11:30:00,259.03,259.12,258.95,259.09,49700.0,224.7171,224.7952,224.6477,224.7692,49700.0
2014-06-20 11:40:00,259.08,259.15,259.0,259.09,28500.0,224.7605,224.8212,224.6911,224.7692,28500.0
2014-06-20 11:50:00,259.1,259.1,258.87,259.03,27800.0,224.7778,224.7778,224.5783,224.7171,27800.0
2014-06-20 12:00:00,259.03,259.04,258.73,258.81,31600.0,224.7171,224.7258,224.4568,224.5262,31600.0
2014-06-20 12:10:00,258.81,258.81,258.61,258.67,108600.0,224.5262,224.5262,224.3527,224.4048,108600.0
2014-06-20 12:20:00,258.64,258.76,258.59,258.73,21100.0,224.3788,224.4829,224.3354,224.4568,21100.0
2014-06-20 12:30:00,258.75,258.8,258.57,258.58,35300.0,224.4742,224.5176,224.318,224.3267,35300.0
2014-06-20 12:40:00,258.6,258.7,258.51,258.6,17600.0,224.3441,224.4308,224.266,224.3441,17600.0
2014-06-20 12:50:00,258.6,258.72,258.55,258.69,33100.0,224.3441,224.4482,224.3007,224.4221,33100.0
2014-06-20 13:00:00,258.7,258.72,258.6,258.69,21700.0,224.4308,224.4482,224.3441,224.4221,21700.0
2014-06-20 13:10:00,258.69,258.79,258.64,258.68,18200.0,224.4221,224.5089,224.3788,224.4135,18200.0
2014-06-20 13:20:00,258.72,258.75,258.57,258.71,12800.0,224.4482,224.4742,224.318,224.4395,12800.0
2014-06-20 13:30:00,258.72,258.72,258.55,258.68,12200.0,224.4482,224.4482,224.3007,224.4135,12200.0
2014-06-20 13:40:00,258.67,258.7,258.61,258.69,6500.0,224.4048,224.4308,224.3527,224.4221,6500.0
2014-06-20 13:50:00,258.73,258.78,258.67,258.67,12000.0,224.4568,224.5002,224.4048,224.4048,12000.0
2014-06-20 14:00:00,258.67,258.73,258.57,258.69,19000.0,224.4048,224.4568,224.318,224.4221,19000.0
2014-06-20 14:10:00,258.68,258.77,258.66,258.72,19700.0,224.4135,224.4915,224.3961,224.4482,19700.0
2014-06-20 14:20:00,258.74,258.79,258.66,258.79,12600.0,224.4655,224.5089,224.3961,224.5089,12600.0
2014-06-20 14:30:00,258.74,258.78,258.66,258.75,8400.0,224.4655,224.5002,224.3961,224.4742,8400.0
2014-06-20 14:40:00,258.74,258.79,258.64,258.67,23300.0,224.4655,224.5089,224.3788,224.4048,23300.0
2014-06-20 14:50:00,258.74,258.8,258.69,258.71,25800.0,224.4655,224.5176,224.4221,224.4395,25800.0
2014-06-20 15:00:00,258.72,258.76,258.66,258.75,10600.0,224.4482,224.4829,224.3961,224.4742,10600.0
2014-06-20 15:10:00,258.76,258.87,258.76,258.85,7200.0,224.4829,224.5783,224.4829,224.5609,7200.0
2014-06-20 15:20:00,258.83,258.93,258.83,258.93,13000.0,224.5436,224.6304,224.5436,224.6304,13000.0
2014-06-20 15:30:00,258.93,259.13,258.89,259.12,52100.0,224.6304,224.8039,224.5957,224.7952,52100.0
2014-06-20 15:40:00,259.1,259.11,258.95,258.95,46100.0,224.7778,224.7865,224.6477,224.6477,46100.0
2014-06-20 15:50:00,258.96,259.09,258.93,259.02,243000.0,224.6564,224.7692,224.6304,224.7084,243000.0
2014-06-23 09:30:00,259.21,259.28,258.89,259.11,90400.0,224.8733,224.934,224.5957,224.7865,90400.0
2014-06-23 09:40:00,259.09,259.17,258.8,258.99,69800.0,224.7692,224.8386,224.5176,224.6824,69800.0
2014-06-23 09:50:00,259.05,259.64,258.99,259.64,41600.0,224.7345,225.2463,224.6824,225.2463,41600.0
2014-06-23 10:00:00,259.66,259.85,259.56,259.65,53200.0,225.2637,225.4285,225.1769,225.255,53200.0
2014-06-23 10:10:00,259.68,259.7,259.27,259.63,50800.0,225.281,225.2984,224.9253,225.2376,50800.0
2014-06-23 10:20:00,259.63,259.75,259.31,259.46,33700.0,225.2376,225.3417,224.96,225.0901,33700.0
2014-06-23 10:30:00,259.5,259.62,259.39,259.41,27200.0,225.1248,225.229,225.0294,225.0468,27200.0
2014-06-23 10:40:00,259.41,259.55,259.25,259.25,29100.0,225.0468,225.1682,224.908,224.908,29100.0
2014-06-23 10:50:00,259.25,259.29,259.08,259.27,14900.0,224.908,224.9427,224.7605,224.9253,14900.0
2014-06-23 11:00:00,259.24,259.3,259.02,259.13,27900.0,224.8993,224.9513,224.7084,224.8039,27900.0
2014-06-23 11:10:00,259.12,259.16,258.92,258.97,11900.0,224.7952,224.8299,224.6217,224.6651,11900.0
2014-06-23 11:20:00,258.99,259.12,258.68,258.71,143200.0,224.6824,224.7952,224.4135,224.4395,143200.0
2014-06-23 11:30:00,258.75,258.88,258.65,258.86,13900.0,224.4742,224.587,224.3874,224.5696,13900.0
2014-06-23 11:40:00,258.84,258.97,258.8,258.84,8900.0,224.5523,224.6651,224.5176,224.5523,8900.0
2014-06-23 11:50:00,258.87,258.93,258.75,258.81,12600.0,224.5783,224.6304,224.4742,224.5262,12600.0
2014-06-23 12:00:00,258.79,258.94,258.79,258.88,16000.0,224.5089,224.639,224.5089,224.587,16000.0
2014-06-23 12:10:00,258.89,258.92,258.81,258.82,27300.0,224.5957,224.6217,224.5262,224.5349,27300.0
2014-06-23 12:20:00,258.81,258.99,258.79,258.91,131900.0,224.5262,224.6824,224.5089,224.613,131900.0
2014-06-23 12:30:00,258.96,259.06,258.92,258.94,22500.0,224.6564,224.7431,224.6217,224.639,22500.0
2014-06-23 12:40:00,258.9,258.96,258.87,258.94,6900.0,224.6043,224.6564,224.5783,224.639,6900.0
2014-06-23 12:50:00,258.9,258.96,258.84,258.89,8300.0,224.6043,224.6564,224.5523,224.5957,8300.0
2014-06-23 13:00:00,258.92,258.92,258.81,258.81,16500.0,224.6217,224.6217,224.5262,224.5262,16500.0
2014-06-23 13:10:00,258.85,258.85,258.48,258.48,9400.0,224.5609,224.5609,224.24,224.24,9400.0
2014-06-23 13:20:00,258.47,258.58,258.42,258.5,14000.0,224.2313,224.3267,224.1879,224.2573,14000.0
2014-06-23 13:30:00,258.51,258.61,258.41,258.57,14700.0,224.266,224.3527,224.1792,224.318,14700.0
2014-06-23 13:40:00,258.51,258.52,258.38,258.4,10800.0,224.266,224.2747,224.1532,224.1706,10800.0
2014-06-23 13:50:00,258.42,258.68,258.42,258.59,42600.0,224.1879,224.4135,224.1879,224.3354,42600.0
2014-06-23 14:00:00,258.62,258.68,258.56,258.56,10200.0,224.3614,224.4135,224.3094,224.3094,10200.0
2014-06-23 14:10:00,258.56,258.79,258.56,258.77,24600.0,224.3094,224.5089,224.3094,224.4915,24600.0
2014-06-23 14:20:00,258.76,258.89,258.73,258.81,15300.0,224.4829,224.5957,224.4568,224.5262,15300.0
2014-06-23 14:30:00,258.83,258.86,258.74,258.81,52700.0,224.5436,224.5696,224.4655,224.5262,52700.0
2014-06-23 14:40:00,258.82,258.83,258.69,258.69,16000.0,224.5349,224.5436,224.4221,224.4221,16000.0
2014-06-23 14:50:00,258.64,258.82,258.61,258.78,12500.0,224.3788,224.5349,224.3527,224.5002,12500.0
2014-06-23 15:00:00,258.8,258.83,258.66,258.67,8800.0,224.5176,224.5436,224.3961,224.4048,8800.0
2014-06-23 15:10:00,258.65,258.71,258.56,258.67,12400.0,224.3874,224.4395,224.3094,224.4048,12400.0
2014-06-23 15:20:00,258.72,258.72,258.59,258.65,13500.0,224.4482,224.4482,224.3354,224.3874,13500.0
2014-06-23 15:30:00,258.66,258.72,258.63,258.68,20700.0,224.3961,224.4482,224.3701,224.4135,20700.0
2014-06-23 15:40:00,258.71,258.82,258.68,258.81,57400.0,224.4395,224.5349,224.4135,224.5262,57400.0
2014-06-23 15:50:00,258.82,258.92,258.76,258.87,126200.0,224.5349,224.6217,224.4829,224.5783,126200.0
2014-06-24 09:30:00,258.47,258.64,258.32,258.38,37300.0,224.2313,224.3788,224.1012,224.1532,37300.0
2014-06-24 09:40:00,258.42,258.67,258.26,258.45,80200.0,224.1879,224.4048,224.0491,224.2139,80200.0
2014-06-24 09:50:00,258.48,258.54,258.01,258.1,24700.0,224.24,224.292,223.8322,223.9103,24700.0
2014-06-24 10:00:00,258.16,259.12,258.16,259.04,37500.0,223.9624,224.7952,223.9624,224.7258,37500.0
2014-06-24 10:10:00,259.1,259.29,259.01,259.12,30200.0,224.7778,224.9427,224.6998,224.7952,30200.0
2014-06-24 10:20:00,259.15,259.41,259.07,259.41,18000.0,224.8212,225.0468,224.7518,225.0468,18000.0
2014-06-24 10:30:00,259.49,259.85,259.46,259.82,30200.0,225.1162,225.4285,225.0901,225.4025,30200.0
2014-06-24 10:40:00,259.8,259.83,259.73,259.75,21900.0,225.3851,225.4111,225.3244,225.3417,21900.0
2014-06-24 10:50:00,259.73,260.0,259.73,259.97,44000.0,225.3244,225.5586,225.3244,225.5326,44000.0
2014-06-24 11:00:00,260.0,260.23,259.99,259.99,71500.0,225.5586,225.7581,225.5499,225.5499,71500.0
2014-06-24 11:10:00,259.99,260.12,259.92,260.08,39600.0,225.5499,225.6627,225.4892,225.628,39600.0
2014-06-24 11:20:00,260.09,260.24,260.06,260.23,54200.0,225.6367,225.7668,225.6107,225.7581,54200.0
2014-06-24 11:30:00,260.24,260.28,259.99,259.99,55900.0,225.7668,225.8015,225.5499,225.5499,55900.0
2014-06-24 11:40:00,260.0,260.15,259.97,260.08,76000.0,225.5586,225.6887,225.5326,225.628,76000.0
2014-06-24 11:50:00,260.08,260.1,259.98,260.05,47400.0,225.628,225.6454,225.5413,225.602,47400.0
2014-06-24 12:00:00,260.07,260.08,259.93,259.98,41400.0,225.6193,225.628,225.4979,225.5413,41400.0
2014-06-24 12:10:00,259.94,259.99,259.83,259.88,25800.0,225.5066,225.5499,225.4111,225.4545,25800.0
2014-06-24 12:20:00,259.88,259.93,259.75,259.92,38400.0,225.4545,225.4979,225.3417,225.4892,38400.0
2014-06-24 12:30:00,259.9,259.9,259.77,259.81,30500.0,225.4719,225.4719,225.3591,225.3938,30500.0
2014-06-24 12:40:00,259.85,259.85,259.63,259.69,21400.0,225.4285,225.4285,225.2376,225.2897,21400.0
2014-06-24 12:50:00,259.65,259.7,259.36,259.47,20400.0,225.255,225.2984,225.0034,225.0988,20400.0
2014-06-24 13:00:00,259.47,259.47,258.91,258.99,41800.0,225.0988,225.0988,224.613,224.6824,41800.0
2014-06-24 13:10:00,258.99,259.07,258.5,258.56,21800.0,224.6824,224.7518,224.2573,224.3094,21800.0
2014-06-24 13:20:00,258.56,258.84,258.39,258.83,36400.0,224.3094,224.5523,224.1619,224.5436,36400.0
2014-06-24 13:30:00,258.79,259.0,258.75,258.98,18600.0,224.5089,224.6911,224.4742,224.6737,18600.0
2014-06-24 13:40:00,258.99,259.04,258.58,258.59,20200.0,224.6824,224.7258,224.3267,224.3354,20200.0
2014-06-24 13:50:00,258.61,258.68,258.3,258.32,31600.0,224.3527,224.4135,224.0838,224.1012,31600.0
2014-06-24 14:00:00,258.3,258.61,258.27,258.49,22100.0,224.0838,224.3527,224.0578,224.2486,22100.0
2014-06-24 14:10:00,258.51,258.72,258.51,258.56,22500.0,224.266,224.4482,224.266,224.3094,22500.0
2014-06-24 14:20:00,258.53,258.58,258.1,258.22,62600.0,224.2833,224.3267,223.9103,224.0144,62600.0
2014-06-24 14:30:00,258.19,258.2,257.86,258.0,33800.0,223.9884,223.9971,223.7021,223.8235,33800.0
2014-06-24 14:40:00,258.02,258.32,258.0,258.26,83400.0,223.8409,224.1012,223.8235,224.0491,83400.0
2014-06-24 14:50:00,258.25,258.31,258.1,258.17,27900.0,224.0404,224.0925,223.9103,223.971,27900.0
2014-06-24 15:00:00,258.17,258.17,257.51,257.51,67900.0,223.971,223.971,223.3985,223.3985,67900.0
2014-06-24 15:10:00,257.5,257.58,257.13,257.15,55600.0,223.3898,223.4592,223.0688,223.0861,55600.0
2014-06-24 15:20:00,257.12,257.34,256.95,257.12,38400.0,223.0601,223.251,222.9126,223.0601,38400.0
2014-06-24 15:30:00,257.11,257.33,256.74,256.74,70800.0,223.0514,223.2423,222.7305,222.7305,70800.0
2014-06-24 15:40:00,256.76,257.13,256.76,257.07,57900.0,222.7478,223.0688,222.7478,223.0167,57900.0
2014-06-24 15:50:00,257.05,257.07,256.76,256.92,156800.0,222.9994,223.0167,222.7478,222.8866,156800.0
2014-06-25 09:30:00,256.32,257.47,256.16,257.16,69700.0,222.3661,223.3638,222.2273,223.0948,69700.0
2014-06-25 09:40:00,257.14,257.73,257.03,257.56,65400.0,223.0775,223.5893,222.982,223.4418,65400.0
2014-06-25 09:50:00,257.58,258.05,257.57,257.59,62900.0,223.4592,223.8669,223.4505,223.4679,62900.0
2014-06-25 10:00:00,257.66,257.9,257.09,257.3,67000.0,223.5286,223.7368,223.0341,223.2163,67000.0
2014-06-25 10:10:00,257.32,257.96,257.26,257.41,73900.0,223.2336,223.7888,223.1816,223.3117,73900.0
2014-06-25 10:20:00,257.45,257.65,257.06,257.28,39900.0,223.3464,223.5199,223.0081,223.1989,39900.0
2014-06-25 10:30:00,257.18,257.54,256.99,257.16,29300.0,223.1122,223.4245,222.9473,223.0948,29300.0
2014-06-25 10:40:00,257.1,257.53,257.06,257.4,18300.0,223.0428,223.4158,223.0081,223.303,18300.0
2014-06-25 10:50:00,257.43,258.22,257.42,258.17,46600.0,223.3291,224.0144,223.3204,223.971,46600.0
2014-06-25 11:00:00,258.16,258.17,257.67,257.73,28400.0,223.9624,223.971,223.5373,223.5893,28400.0
2014-06-25 11:10:00,257.68,257.77,257.29,257.33,28500.0,223.5459,223.624,223.2076,223.2423,28500.0
2014-06-25 11:20:00,257.35,257.74,257.35,257.42,24100.0,223.2597,223.598,223.2597,223.3204,24100.0
2014-06-25 11:30:00,257.44,257.47,256.95,257.03,54700.0,223.3377,223.3638,222.9126,222.982,54700.0
2014-06-25 11:40:00,257.04,257.25,256.89,256.92,29900.0,222.9907,223.1729,222.8606,222.8866,29900.0
2014-06-25 11:50:00,256.96,257.45,256.96,257.43,29300.0,222.9213,223.3464,222.9213,223.3291,29300.0
2014-06-25 12:00:00,257.36,257.54,257.26,257.36,13200.0,223.2683,223.4245,223.1816,223.2683,13200.0
2014-06-25 12:10:00,257.34,257.43,257.2,257.35,14400.0,223.251,223.3291,223.1295,223.2597,14400.0
2014-06-25 12:20:00,257.33,257.46,257.23,257.45,18800.0,223.2423,223.3551,223.1555,223.3464,18800.0
2014-06-25 12:30:00,257.48,257.56,257.43,257.51,8300.0,223.3724,223.4418,223.3291,223.3985,8300.0
2014-06-25 12:40:00,257.51,257.6,257.45,257.45,18000.0,223.3985,223.4765,223.3464,223.3464,18000.0
2014-06-25 12:50:00,257.46,257.58,257.43,257.43,12600.0,223.3551,223.4592,223.3291,223.3291,12600.0
2014-06-25 13:00:00,257.44,257.86,257.44,257.78,19300.0,223.3377,223.7021,223.3377,223.6327,19300.0
2014-06-25 13:10:00,257.65,257.67,257.5,257.61,8500.0,223.5199,223.5373,223.3898,223.4852,8500.0
2014-06-25 13:20:00,257.58,257.76,257.54,257.6,16400.0,223.4592,223.6153,223.4245,223.4765,16400.0
2014-06-25 13:30:00,257.62,257.72,257.61,257.67,15000.0,223.4939,223.5806,223.4852,223.5373,15000.0
2014-06-25 13:40:00,257.7,257.72,257.61,257.66,10500.0,223.5633,223.5806,223.4852,223.5286,10500.0
2014-06-25 13:50:00,257.7,258.05,257.68,257.99,23400.0,223.5633,223.8669,223.5459,223.8149,23400.0
2014-06-25 14:00:00,258.0,258.01,257.83,257.94,58200.0,223.8235,223.8322,223.6761,223.7715,58200.0
2014-06-25 14:10:00,257.93,258.05,257.88,257.97,61300.0,223.7628,223.8669,223.7194,223.7975,61300.0
2014-06-25 14:20:00,258.02,258.25,258.02,258.23,90700.0,223.8409,224.0404,223.8409,224.0231,90700.0
2014-06-25 14:30:00,258.23,258.42,258.21,258.32,115100.0,224.0231,224.1879,224.0057,224.1012,115100.0
2014-06-25 14:40:00,258.31,258.37,258.1,258.18,55500.0,224.0925,224.1445,223.9103,223.9797,55500.0
2014-06-25 14:50:00,258.18,258.32,258.09,258.12,50300.0,223.9797,224.1012,223.9016,223.9277,50300.0
2014-06-25 15:00:00,258.12,258.14,258.01,258.08,47400.0,223.9277,223.945,223.8322,223.8929,47400.0
2014-06-25 15:10:00,258.08,258.16,258.01,258.11,21200.0,223.8929,223.9624,223.8322,223.919,21200.0
2014-06-25 15:20:00,258.13,258.28,258.13,258.18,17100.0,223.9363,224.0665,223.9363,223.9797,17100.0
2014-06-25 15:30:00,258.19,258.51,258.16,258.41,79000.0,223.9884,224.266,223.9624,224.1792,79000.0
2014-06-25 15:40:00,258.42,258.56,258.39,258.39,130200.0,224.1879,224.3094,224.1619,224.1619,130200.0
2014-06-25 15:50:00,258.42,258.55,258.34,258.46,323300.0,224.1879,224.3007,224.1185,224.2226,323300.0
2014-06-26 09:30:00,258.41,258.61,257.66,257.78,77600.0,224.1792,224.3527,223.5286,223.6327,77600.0
2014-06-26 09:40:00,257.76,257.76,256.45,256.48,112500.0,223.6153,223.6153,222.4789,222.5049,112500.0
2014-06-26 09:50:00,256.47,256.73,256.1,256.63,131300.0,222.4962,222.7218,222.1752,222.635,131300.0
2014-06-26 10:00:00,256.61,256.9,256.32,256.84,137100.0,222.6177,222.8693,222.3661,222.8172,137100.0
2014-06-26 10:10:00,256.84,257.29,256.73,257.26,83000.0,222.8172,223.2076,222.7218,223.1816,83000.0
2014-06-26 10:20:00,257.26,257.49,257.02,257.21,43000.0,223.1816,223.3811,222.9734,223.1382,43000.0
2014-06-26 10:30:00,257.2,257.21,256.75,256.97,60300.0,223.1295,223.1382,222.7391,222.93,60300.0
2014-06-26 10:40:00,256.91,257.23,256.72,257.09,28300.0,222.8779,223.1555,222.7131,223.0341,28300.0
2014-06-26 10:50:00,257.1,257.22,256.93,256.99,14400.0,223.0428,223.1469,222.8953,222.9473,14400.0
2014-06-26 11:00:00,257.03,257.38,257.03,257.1,10100.0,222.982,223.2857,222.982,223.0428,10100.0
2014-06-26 11:10:00,257.13,257.14,256.7,256.85,16000.0,223.0688,223.0775,222.6958,222.8259,16000.0
2014-06-26 11:20:00,256.89,257.3,256.89,257.19,14900.0,222.8606,223.2163,222.8606,223.1208,14900.0
2014-06-26 11:30:00,257.18,257.43,256.95,257.29,11700.0,223.1122,223.3291,222.9126,223.2076,11700.0
2014-06-26 11:40:00,257.29,257.52,257.29,257.48,10800.0,223.2076,223.4071,223.2076,223.3724,10800.0
2014-06-26 11:50:00,257.36,257.48,257.26,257.36,12700.0,223.2683,223.3724,223.1816,223.2683,12700.0
2014-06-26 12:00:00,257.43,257.44,257.23,257.32,9700.0,223.3291,223.3377,223.1555,223.2336,9700.0
2014-06-26 12:10:00,257.34,257.37,257.09,257.28,12200.0,223.251,223.277,223.0341,223.1989,12200.0
2014-06-26 12:20:00,257.33,257.37,257.18,257.31,7100.0,223.2423,223.277,223.1122,223.2249,7100.0
2014-06-26 12:30:00,257.3,257.43,257.22,257.24,6900.0,223.2163,223.3291,223.1469,223.1642,6900.0
2014-06-26 12:40:00,257.21,257.37,257.18,257.28,7000.0,223.1382,223.277,223.1122,223.1989,7000.0
2014-06-26 12:50:00,257.25,257.31,257.17,257.17,4800.0,223.1729,223.2249,223.1035,223.1035,4800.0
2014-06-26 13:00:00,257.15,257.34,257.14,257.34,5600.0,223.0861,223.251,223.0775,223.251,5600.0
2014-06-26 13:10:00,257.27,257.3,257.16,257.22,2800.0,223.1902,223.2163,223.0948,223.1469,2800.0
2014-06-26 13:20:00,257.23,257.83,257.22,257.77,8200.0,223.1555,223.6761,223.1469,223.624,8200.0
2014-06-26 13:30:00,257.8,257.86,257.59,257.75,7400.0,223.65,223.7021,223.4679,223.6067,7400.0
2014-06-26 13:40:00,257.8,257.87,257.67,257.87,10600.0,223.65,223.7108,223.5373,223.7108,10600.0
2014-06-26 13:50:00,257.85,257.85,257.58,257.58,2700.0,223.6934,223.6934,223.4592,223.4592,2700.0
2014-06-26 14:00:00,257.6,257.72,257.59,257.59,8000.0,223.4765,223.5806,223.4679,223.4679,8000.0
2014-06-26 14:10:00,257.6,257.6,257.38,257.51,11900.0,223.4765,223.4765,223.2857,223.3985,11900.0
2014-06-26 14:20:00,257.5,257.71,257.5,257.71,3700.0,223.3898,223.572,223.3898,223.572,3700.0
2014-06-26 14:30:00,257.69,257.72,257.6,257.72,16900.0,223.5546,223.5806,223.4765,223.5806,16900.0
2014-06-26 14:40:00,257.78,257.78,257.64,257.71,12300.0,223.6327,223.6327,223.5112,223.572,12300.0
2014-06-26 14:50:00,257.69,257.73,257.57,257.64,8600.0,223.5546,223.5893,223.4505,223.5112,8600.0
2014-06-26 15:00:00,257.65,258.06,257.61,258.06,18800.0,223.5199,223.8756,223.4852,223.8756,18800.0
2014-06-26 15:10:00,258.06,258.07,257.78,257.82,7300.0,223.8756,223.8843,223.6327,223.6674,7300.0
2014-06-26 15:20:00,257.83,257.91,257.8,257.81,15400.0,223.6761,223.7455,223.65,223.6587,15400.0
2014-06-26 15:30:00,257.79,257.96,257.79,257.92,19200.0,223.6414,223.7888,223.6414,223.7541,19200.0
2014-06-26 15:40:00,257.9,257.95,257.77,257.95,17700.0,223.7368,223.7802,223.624,223.7802,17700.0
2014-06-26 15:50:00,257.94,258.0,257.76,258.0,83700.0,223.7715,223.8235,223.6153,223.8235,83700.0
2014-06-27 09:30:00,257.25,258.13,257.23,258.12,47200.0,223.1729,223.9363,223.1555,223.9277,47200.0
2014-06-27 09:40:00,258.22,258.51,258.11,258.45,40600.0,224.0144,224.266,223.919,224.2139,40600.0
2014-06-27 09:50:00,258.46,258.46,257.94,258.2,22200.0,224.2226,224.2226,223.7715,223.9971,22200.0
2014-06-27 10:00:00,258.26,258.35,257.76,257.86,23200.0,224.0491,224.1272,223.6153,223.7021,23200.0
2014-06-27 10:10:00,257.99,258.31,257.86,258.13,18700.0,223.8149,224.0925,223.7021,223.9363,18700.0
2014-06-27 10:20:00,258.18,258.6,258.15,258.45,29200.0,223.9797,224.3441,223.9537,224.2139,29200.0
2014-06-27 10:30:00,258.47,258.63,258.36,258.57,21700.0,224.2313,224.3701,224.1359,224.318,21700.0
2014-06-27 10:40:00,258.64,258.88,258.64,258.67,22300.0,224.3788,224.587,224.3788,224.4048,22300.0
2014-06-27 10:50:00,258.8,259.1,258.7,259.05,67900.0,224.5176,224.7778,224.4308,224.7345,67900.0
2014-06-27 11:00:00,259.09,259.42,259.03,259.11,24100.0,224.7692,225.0554,224.7171,224.7865,24100.0
2014-06-27 11:10:00,259.11,259.15,258.93,259.05,11000.0,224.7865,224.8212,224.6304,224.7345,11000.0
2014-06-27 11:20:00,259.09,259.34,259.08,259.18,9800.0,224.7692,224.986,224.7605,224.8472,9800.0
2014-06-27 11:30:00,259.23,259.27,259.05,259.12,21200.0,224.8906,224.9253,224.7345,224.7952,21200.0
2014-06-27 11:40:00,259.15,259.27,259.15,259.27,11700.0,224.8212,224.9253,224.8212,224.9253,11700.0
2014-06-27 11:50:00,259.27,259.41,259.26,259.28,10500.0,224.9253,225.0468,224.9166,224.934,10500.0
2014-06-27 12:00:00,259.29,259.3,259.15,259.16,8400.0,224.9427,224.9513,224.8212,224.8299,8400.0
2014-06-27 12:10:00,259.15,259.22,259.14,259.15,12200.0,224.8212,224.8819,224.8125,224.8212,12200.0
2014-06-27 12:20:00,259.22,259.24,259.13,259.13,7300.0,224.8819,224.8993,224.8039,224.8039,7300.0
2014-06-27 12:30:00,259.1,259.16,259.07,259.11,12500.0,224.7778,224.8299,224.7518,224.7865,12500.0
2014-06-27 12:40:00,259.12,259.12,258.91,259.11,22900.0,224.7952,224.7952,224.613,224.7865,22900.0
2014-06-27 12:50:00,259.12,259.16,259.07,259.08,3900.0,224.7952,224.8299,224.7518,224.7605,3900.0
2014-06-27 13:00:00,259.08,259.08,258.92,258.93,4700.0,224.7605,224.7605,224.6217,224.6304,4700.0
2014-06-27 13:10:00,258.91,259.05,258.37,258.37,33600.0,224.613,224.7345,224.1445,224.1445,33600.0
2014-06-27 13:20:00,258.36,258.42,258.2,258.41,19300.0,224.1359,224.1879,223.9971,224.1792,19300.0
2014-06-27 13:30:00,258.42,258.58,258.4,258.49,9000.0,224.1879,224.3267,224.1706,224.2486,9000.0
2014-06-27 13:40:00,258.5,258.68,258.39,258.43,53600.0,224.2573,224.4135,224.1619,224.1966,53600.0
2014-06-27 13:50:00,258.46,258.67,258.42,258.62,21800.0,224.2226,224.4048,224.1879,224.3614,21800.0
2014-06-27 14:00:00,258.64,258.93,258.59,258.85,25200.0,224.3788,224.6304,224.3354,224.5609,25200.0
2014-06-27 14:10:00,258.83,258.87,258.67,258.72,16800.0,224.5436,224.5783,224.4048,224.4482,16800.0
2014-06-27 14:20:00,258.73,258.91,258.69,258.75,44300.0,224.4568,224.613,224.4221,224.4742,44300.0
2014-06-27 14:30:00,258.73,259.08,258.72,259.03,27600.0,224.4568,224.7605,224.4482,224.7171,27600.0
2014-06-27 14:40:00,259.08,259.08,258.82,258.87,31700.0,224.7605,224.7605,224.5349,224.5783,31700.0
2014-06-27 14:50:00,258.87,258.87,258.63,258.65,26100.0,224.5783,224.5783,224.3701,224.3874,26100.0
2014-06-27 15:00:00,258.64,258.83,258.58,258.82,20200.0,224.3788,224.5436,224.3267,224.5349,20200.0
2014-06-27 15:10:00,258.82,258.96,258.76,258.88,14500.0,224.5349,224.6564,224.4829,224.587,14500.0
2014-06-27 15:20:00,258.88,259.07,258.88,259.02,22600.0,224.587,224.7518,224.587,224.7084,22600.0
2014-06-27 15:30:00,259.0,259.29,259.0,259.17,44600.0,224.6911,224.9427,224.6911,224.8386,44600.0
2014-06-27 15:40:00,259.17,259.35,259.14,259.29,29200.0,224.8386,224.9947,224.8125,224.9427,29200.0
2014-06-27 15:50:00,259.31,259.45,259.18,259.4,139000.0,224.96,225.0815,224.8472,225.0381,139000.0
2014-06-30 09:30:00,259.27,259.46,258.73,258.84,55700.0,224.9253,225.0901,224.4568,224.5523,55700.0
2014-06-30 09:40:00,258.86,258.94,258.54,258.85,32300.0,224.5696,224.639,224.292,224.5609,32300.0
2014-06-30 09:50:00,258.86,259.25,258.65,259.22,40200.0,224.5696,224.908,224.3874,224.8819,40200.0
2014-06-30 10:00:00,259.25,259.73,259.23,259.33,39300.0,224.908,225.3244,224.8906,224.9774,39300.0
2014-06-30 10:10:00,259.39,259.76,259.19,259.61,23500.0,225.0294,225.3504,224.8559,225.2203,23500.0
2014-06-30 10:20:00,259.68,259.73,259.28,259.43,22100.0,225.281,225.3244,224.934,225.0641,22100.0
2014-06-30 10:30:00,259.47,259.61,258.98,259.07,17100.0,225.0988,225.2203,224.6737,224.7518,17100.0
2014-06-30 10:40:00,259.14,259.35,259.11,259.11,22300.0,224.8125,224.9947,224.7865,224.7865,22300.0
2014-06-30 10:50:00,259.07,259.07,258.94,259.04,6600.0,224.7518,224.7518,224.639,224.7258,6600.0
2014-06-30 11:00:00,259.0,259.14,258.83,258.95,7900.0,224.6911,224.8125,224.5436,224.6477,7900.0
2014-06-30 11:10:00,259.01,259.24,259.01,259.2,6400.0,224.6998,224.8993,224.6998,224.8646,6400.0
2014-06-30 11:20:00,259.22,259.75,259.22,259.68,82200.0,224.8819,225.3417,224.8819,225.281,82200.0
2014-06-30 11:30:00,259.69,259.73,259.47,259.47,11600.0,225.2897,225.3244,225.0988,225.0988,11600.0
2014-06-30 11:40:00,259.55,259.65,259.39,259.39,7200.0,225.1682,225.255,225.0294,225.0294,7200.0
2014-06-30 11:50:00,259.4,259.55,259.28,259.37,12700.0,225.0381,225.1682,224.934,225.0121,12700.0
2014-06-30 12:00:00,259.39,259.53,259.39,259.47,5600.0,225.0294,225.1509,225.0294,225.0988,5600.0
2014-06-30 12:10:00,259.53,259.59,259.5,259.59,3200.0,225.1509,225.2029,225.1248,225.2029,3200.0
2014-06-30 12:20:00,259.57,259.72,259.57,259.7,6500.0,225.1856,225.3157,225.1856,225.2984,6500.0
2014-06-30 12:30:00,259.66,259.83,259.66,259.78,15200.0,225.2637,225.4111,225.2637,225.3678,15200.0
2014-06-30 12:40:00,259.76,259.84,259.65,259.82,8700.0,225.3504,225.4198,225.255,225.4025,8700.0
2014-06-30 12:50:00,259.84,259.88,259.74,259.74,3800.0,225.4198,225.4545,225.3331,225.3331,3800.0
2014-06-30 13:00:00,259.73,259.86,259.68,259.73,12100.0,225.3244,225.4372,225.281,225.3244,12100.0
2014-06-30 13:10:00,259.73,259.97,259.7,259.95,44000.0,225.3244,225.5326,225.2984,225.5152,44000.0
2014-06-30 13:20:00,259.98,260.03,259.94,260.0,5500.0,225.5413,225.5846,225.5066,225.5586,5500.0
2014-06-30 13:30:00,259.99,260.05,259.88,259.91,11700.0,225.5499,225.602,225.4545,225.4805,11700.0
2014-06-30 13:40:00,259.88,259.97,259.88,259.97,2500.0,225.4545,225.5326,225.4545,225.5326,2500.0
2014-06-30 13:50:00,259.96,260.07,259.92,260.01,4300.0,225.5239,225.6193,225.4892,225.5673,4300.0
2014-06-30 14:00:00,260.03,260.18,260.03,260.18,11000.0,225.5846,225.7148,225.5846,225.7148,11000.0
2014-06-30 14:10:00,260.18,260.26,260.14,260.16,26000.0,225.7148,225.7842,225.6801,225.6974,26000.0
2014-06-30 14:20:00,260.14,260.16,260.11,260.16,13500.0,225.6801,225.6974,225.654,225.6974,13500.0
2014-06-30 14:30:00,260.18,260.23,260.16,260.17,8500.0,225.7148,225.7581,225.6974,225.7061,8500.0
2014-06-30 14:40:00,260.16,260.16,259.99,260.08,13500.0,225.6974,225.6974,225.5499,225.628,13500.0
2014-06-30 14:50:00,260.06,260.12,259.89,259.9,20900.0,225.6107,225.6627,225.4632,225.4719,20900.0
2014-06-30 15:00:00,259.88,260.06,259.86,260.06,32800.0,225.4545,225.6107,225.4372,225.6107,32800.0
2014-06-30 15:10:00,260.01,260.09,260.0,260.05,7000.0,225.5673,225.6367,225.5586,225.602,7000.0
2014-06-30 15:20:00,260.05,260.18,260.05,260.18,19300.0,225.602,225.7148,225.602,225.7148,19300.0
2014-06-30 15:30:00,260.17,260.19,259.95,259.98,23400.0,225.7061,225.7234,225.5152,225.5413,23400.0
2014-06-30 15:40:00,259.96,260.23,259.72,260.17,121600.0,225.5239,225.7581,225.3157,225.7061,121600.0
2014-06-30 15:50:00,260.18,260.62,260.15,260.6,1083200.0,225.7148,226.0965,225.6887,226.0791,1083200.0
2014-07-01 09:30:00,261.45,262.39,261.22,261.94,100400.0,226.8165,227.632,226.617,227.2416,100400.0
2014-07-01 09:40:00,261.95,262.51,261.55,262.49,67200.0,227.2503,227.7361,226.9033,227.7188,67200.0
2014-07-01 09:50:00,262.56,263.02,262.56,263.0,108300.0,227.7795,228.1786,227.7795,228.1612,108300.0
2014-07-01 10:00:00,263.01,263.23,262.61,262.95,70700.0,228.1699,228.3607,227.8229,228.1178,70700.0
2014-07-01 10:10:00,262.99,263.42,262.99,263.31,44500.0,228.1525,228.5256,228.1525,228.4301,44500.0
2014-07-01 10:20:00,263.33,263.37,262.8,262.82,92100.0,228.4475,228.4822,227.9877,228.0051,92100.0
2014-07-01 10:30:00,262.91,263.64,262.9,263.5,86100.0,228.0831,228.7164,228.0745,228.595,86100.0
2014-07-01 10:40:00,263.51,263.56,263.34,263.48,54400.0,228.6037,228.647,228.4562,228.5776,54400.0
2014-07-01 10:50:00,263.45,263.73,263.34,263.44,70400.0,228.5516,228.7945,228.4562,228.5429,70400.0
2014-07-01 11:00:00,263.46,263.66,263.45,263.51,40400.0,228.5603,228.7338,228.5516,228.6037,40400.0
2014-07-01 11:10:00,263.48,263.58,263.29,263.51,77100.0,228.5776,228.6644,228.4128,228.6037,77100.0
2014-07-01 11:20:00,263.52,263.79,263.51,263.76,51700.0,228.6123,228.8466,228.6037,228.8205,51700.0
2014-07-01 11:30:00,263.77,263.83,263.59,263.75,47600.0,228.8292,228.8813,228.6731,228.8119,47600.0
2014-07-01 11:40:00,263.77,263.77,263.54,263.57,45000.0,228.8292,228.8292,228.6297,228.6557,45000.0
2014-07-01 11:50:00,263.6,263.63,263.33,263.38,63500.0,228.6817,228.7078,228.4475,228.4909,63500.0
2014-07-01 12:00:00,263.39,263.57,263.27,263.3,84900.0,228.4996,228.6557,228.3954,228.4215,84900.0
2014-07-01 12:10:00,263.34,263.41,263.29,263.38,39700.0,228.4562,228.5169,228.4128,228.4909,39700.0
2014-07-01 12:20:00,263.37,263.48,263.3,263.32,32100.0,228.4822,228.5776,228.4215,228.4388,32100.0
2014-07-01 12:30:00,263.31,263.63,263.31,263.56,33800.0,228.4301,228.7078,228.4301,228.647,33800.0
2014-07-01 12:40:00,263.53,263.64,263.39,263.63,63700.0,228.621,228.7164,228.4996,228.7078,63700.0
2014-07-01 12:50:00,263.6,263.74,263.54,263.59,36400.0,228.6817,228.8032,228.6297,228.6731,36400.0
2014-07-01 13:00:00,263.6,263.95,263.59,263.89,36000.0,228.6817,228.9854,228.6731,228.9333,36000.0
2014-07-01 13:10:00,263.87,263.9,263.74,263.85,46500.0,228.916,228.942,228.8032,228.8986,46500.0
2014-07-01 13:20:00,263.86,264.0,263.75,263.77,112400.0,228.9073,229.0287,228.8119,228.8292,112400.0
2014-07-01 13:30:00,263.78,263.85,263.69,263.79,52600.0,228.8379,228.8986,228.7598,228.8466,52600.0
2014-07-01 13:40:00,263.78,263.78,263.53,263.73,44600.0,228.8379,228.8379,228.621,228.7945,44600.0
2014-07-01 13:50:00,263.73,263.74,263.42,263.73,43800.0,228.7945,228.8032,228.5256,228.7945,43800.0
2014-07-01 14:00:00,263.73,263.74,263.49,263.69,92600.0,228.7945,228.8032,228.5863,228.7598,92600.0
2014-07-01 14:10:00,263.68,263.73,263.35,263.35,81900.0,228.7511,228.7945,228.4648,228.4648,81900.0
2014-07-01 14:20:00,263.32,263.36,262.85,262.87,85700.0,228.4388,228.4735,228.0311,228.0484,85700.0
2014-07-01 14:30:00,262.86,263.16,262.8,263.16,57500.0,228.0398,228.3,227.9877,228.3,57500.0
2014-07-01 14:40:00,263.17,263.18,262.59,262.64,70900.0,228.3087,228.3174,227.8055,227.8489,70900.0
2014-07-01 14:50:00,262.67,262.97,262.57,262.94,172000.0,227.8749,228.1352,227.7882,228.1092,172000.0
2014-07-01 15:00:00,262.92,263.13,262.88,263.08,371600.0,228.0918,228.274,228.0571,228.2306,371600.0
2014-07-01 15:10:00,263.08,263.1,262.71,263.07,409200.0,228.2306,228.248,227.9096,228.2219,409200.0
2014-07-01 15:20:00,263.07,263.19,262.92,263.09,438000.0,228.2219,228.326,228.0918,228.2393,438000.0
2014-07-01 15:30:00,263.08,263.25,263.04,263.25,553900.0,228.2306,228.3781,228.1959,228.3781,553900.0
2014-07-01 15:40:00,263.25,263.3,263.02,263.05,561100.0,228.3781,228.4215,228.1786,228.2046,561100.0
2014-07-01 15:50:00,263.04,263.11,262.56,262.56,642000.0,228.1959,228.2566,227.7795,227.7795,642000.0
2014-07-02 09:30:00,262.37,262.94,262.06,262.88,194200.0,227.6147,228.1092,227.3457,228.0571,194200.0
2014-07-02 09:40:00,262.9,262.97,262.28,262.49,48100.0,228.0745,228.1352,227.5366,227.7188,48100.0
2014-07-02 09:50:00,262.47,262.54,261.96,262.16,14400.0,227.7014,227.7621,227.259,227.4325,14400.0
2014-07-02 10:00:00,262.14,262.46,261.81,261.86,28600.0,227.4151,227.6927,227.1288,227.1722,28600.0
2014-07-02 10:10:00,261.89,262.04,261.79,262.03,54500.0,227.1983,227.3284,227.1115,227.3197,54500.0
2014-07-02 10:20:00,262.0,262.28,261.95,262.02,39800.0,227.2937,227.5366,227.2503,227.311,39800.0
2014-07-02 10:30:00,261.91,262.06,261.82,261.91,31900.0,227.2156,227.3457,227.1375,227.2156,31900.0
2014-07-02 10:40:00,261.98,262.2,261.94,262.03,30100.0,227.2763,227.4672,227.2416,227.3197,30100.0
2014-07-02 10:50:00,262.04,262.15,261.77,261.83,79500.0,227.3284,227.4238,227.0941,227.1462,79500.0
2014-07-02 11:00:00,261.85,262.06,261.56,261.58,52200.0,227.1635,227.3457,226.912,226.9293,52200.0
2014-07-02 11:10:00,261.61,261.68,261.36,261.59,41900.0,226.9553,227.0161,226.7385,226.938,41900.0
2014-07-02 11:20:00,261.58,261.87,261.39,261.69,33500.0,226.9293,227.1809,226.7645,227.0247,33500.0
2014-07-02 11:30:00,261.72,261.93,261.66,261.86,16300.0,227.0508,227.233,226.9987,227.1722,16300.0
2014-07-02 11:40:00,261.83,261.85,261.63,261.66,8500.0,227.1462,227.1635,226.9727,226.9987,8500.0
2014-07-02 11:50:00,261.66,261.72,261.52,261.55,16400.0,226.9987,227.0508,226.8773,226.9033,16400.0
2014-07-02 12:00:00,261.55,261.66,261.52,261.59,16300.0,226.9033,226.9987,226.8773,226.938,16300.0
2014-07-02 12:10:00,261.59,261.79,261.54,261.66,13700.0,226.938,227.1115,226.8946,226.9987,13700.0
2014-07-02 12:20:00,261.66,261.78,261.63,261.65,12200.0,226.9987,227.1028,226.9727,226.99,12200.0
2014-07-02 12:30:00,261.56,261.56,261.39,261.42,10800.0,226.912,226.912,226.7645,226.7905,10800.0
2014-07-02 12:40:00,261.4,261.44,261.26,261.38,37600.0,226.7732,226.8079,226.6517,226.7558,37600.0
2014-07-02 12:50:00,261.37,261.46,261.1,261.46,17800.0,226.7471,226.8252,226.5129,226.8252,17800.0
2014-07-02 13:00:00,261.51,261.52,261.16,261.31,33400.0,226.8686,226.8773,226.565,226.6951,33400.0
2014-07-02 13:10:00,261.32,261.34,261.19,261.27,10300.0,226.7038,226.7211,226.591,226.6604,10300.0
2014-07-02 13:20:00,261.28,261.46,261.17,261.41,10100.0,226.6691,226.8252,226.5736,226.7818,10100.0
2014-07-02 13:30:00,261.4,261.47,261.23,261.23,16600.0,226.7732,226.8339,226.6257,226.6257,16600.0
2014-07-02 13:40:00,261.24,261.38,261.21,261.21,12800.0,226.6344,226.7558,226.6083,226.6083,12800.0
2014-07-02 13:50:00,261.2,261.36,261.16,261.34,14800.0,226.5997,226.7385,226.565,226.7211,14800.0
2014-07-02 14:00:00,261.32,261.35,261.18,261.19,15000.0,226.7038,226.7298,226.5823,226.591,15000.0
2014-07-02 14:10:00,261.21,261.27,261.12,261.27,17200.0,226.6083,226.6604,226.5303,226.6604,17200.0
2014-07-02 14:20:00,261.24,261.29,261.15,261.26,11700.0,226.6344,226.6777,226.5563,226.6517,11700.0
2014-07-02 14:30:00,261.24,261.43,261.21,261.28,22100.0,226.6344,226.7992,226.6083,226.6691,22100.0
2014-07-02 14:40:00,261.26,261.26,261.12,261.13,19400.0,226.6517,226.6517,226.5303,226.5389,19400.0
2014-07-02 14:50:00,261.16,261.26,261.11,261.23,29100.0,226.565,226.6517,226.5216,226.6257,29100.0
2014-07-02 15:00:00,261.25,261.28,261.06,261.06,26100.0,226.643,226.6691,226.4782,226.4782,26100.0
2014-07-02 15:10:00,261.06,261.18,261.04,261.06,26400.0,226.4782,226.5823,226.4608,226.4782,26400.0
2014-07-02 15:20:00,261.07,261.1,260.91,260.92,40500.0,226.4869,226.5129,226.3481,226.3567,40500.0
2014-07-02 15:30:00,260.92,261.04,260.89,260.94,71600.0,226.3567,226.4608,226.3307,226.3741,71600.0
2014-07-02 15:40:00,260.94,261.06,260.85,261.0,54800.0,226.3741,226.4782,226.296,226.4261,54800.0
2014-07-02 15:50:00,261.01,261.25,260.88,261.25,292200.0,226.4348,226.643,226.322,226.643,292200.0
2014-07-03 09:30:00,261.95,262.27,261.73,262.21,45300.0,227.2503,227.5279,227.0594,227.4759,45300.0
2014-07-03 09:40:00,262.22,262.56,261.68,261.73,47700.0,227.4845,227.7795,227.0161,227.0594,47700.0
2014-07-03 09:50:00,261.68,262.13,261.64,261.93,35400.0,227.0161,227.4065,226.9814,227.233,35400.0
2014-07-03 10:00:00,261.89,262.1,261.8,261.96,15800.0,227.1983,227.3804,227.1202,227.259,15800.0
2014-07-03 10:10:00,262.09,262.26,262.0,262.08,13700.0,227.3718,227.5192,227.2937,227.3631,13700.0
2014-07-03 10:20:00,262.07,262.11,261.75,262.1,10700.0,227.3544,227.3891,227.0768,227.3804,10700.0
2014-07-03 10:30:00,262.1,262.17,261.96,262.11,18700.0,227.3804,227.4412,227.259,227.3891,18700.0
2014-07-03 10:40:00,262.13,262.23,261.94,262.14,10500.0,227.4065,227.4932,227.2416,227.4151,10500.0
2014-07-03 10:50:00,262.12,262.35,262.12,262.32,19200.0,227.3978,227.5973,227.3978,227.5713,19200.0
2014-07-03 11:00:00,262.34,262.37,262.15,262.27,8200.0,227.5886,227.6147,227.4238,227.5279,8200.0
2014-07-03 11:10:00,262.28,262.33,262.05,262.08,15900.0,227.5366,227.58,227.3371,227.3631,15900.0
2014-07-03 11:20:00,262.09,262.37,262.04,262.35,71000.0,227.3718,227.6147,227.3284,227.5973,71000.0
2014-07-03 11:30:00,262.35,262.54,262.31,262.54,18200.0,227.5973,227.7621,227.5626,227.7621,18200.0
2014-07-03 11:40:00,262.48,262.5,262.25,262.3,13400.0,227.7101,227.7274,227.5106,227.5539,13400.0
2014-07-03 11:50:00,262.36,262.46,262.33,262.44,11000.0,227.606,227.6927,227.58,227.6754,11000.0
2014-07-03 12:00:00,262.46,262.55,262.4,262.46,10300.0,227.6927,227.7708,227.6407,227.6927,10300.0
2014-07-03 12:10:00,262.51,262.58,262.5,262.52,15200.0,227.7361,227.7968,227.7274,227.7448,15200.0
2014-07-03 12:20:00,262.52,262.58,262.37,262.51,22500.0,227.7448,227.7968,227.6147,227.7361,22500.0
2014-07-03 12:30:00,262.57,262.59,262.45,262.54,30100.0,227.7882,227.8055,227.6841,227.7621,30100.0
2014-07-03 12:40:00,262.51,262.56,262.45,262.46,23900.0,227.7361,227.7795,227.6841,227.6927,23900.0
2014-07-03 12:50:00,262.43,262.52,262.34,262.38,53300.0,227.6667,227.7448,227.5886,227.6233,53300.0
2014-07-07 09:30:00,262.18,262.23,261.23,261.59,64600.0,227.4498,227.4932,226.6257,226.938,64600.0
2014-07-07 09:40:00,261.59,261.62,260.93,261.47,59100.0,226.938,226.964,226.3654,226.8339,59100.0
2014-07-07 09:50:00,261.49,261.5,261.06,261.22,28500.0,226.8512,226.8599,226.4782,226.617,28500.0
2014-07-07 10:00:00,261.17,261.25,260.98,261.19,20500.0,226.5736,226.643,226.4088,226.591,20500.0
2014-07-07 10:10:00,261.26,261.59,261.26,261.48,13600.0,226.6517,226.938,226.6517,226.8426,13600.0
2014-07-07 10:20:00,261.47,261.53,261.34,261.41,11700.0,226.8339,226.8859,226.7211,226.7818,11700.0
2014-07-07 10:30:00,261.38,261.38,261.11,261.22,7300.0,226.7558,226.7558,226.5216,226.617,7300.0
2014-07-07 10:40:00,261.27,261.35,261.05,261.07,7400.0,226.6604,226.7298,226.4695,226.4869,7400.0
2014-07-07 10:50:00,261.08,261.09,260.43,260.58,54100.0,226.4955,226.5042,225.9317,226.0618,54100.0
2014-07-07 11:00:00,260.49,260.6,260.25,260.36,33000.0,225.9837,226.0791,225.7755,225.8709,33000.0
2014-07-07 11:10:00,260.33,260.57,260.33,260.5,13400.0,225.8449,226.0531,225.8449,225.9924,13400.0
2014-07-07 11:20:00,260.44,260.51,260.35,260.42,10300.0,225.9403,226.0011,225.8622,225.923,10300.0
2014-07-07 11:30:00,260.41,260.51,260.21,260.4,18700.0,225.9143,226.0011,225.7408,225.9056,18700.0
2014-07-07 11:40:00,260.41,260.44,260.22,260.28,13800.0,225.9143,225.9403,225.7495,225.8015,13800.0
2014-07-07 11:50:00,260.28,260.44,260.28,260.32,8700.0,225.8015,225.9403,225.8015,225.8362,8700.0
2014-07-07 12:00:00,260.35,260.75,260.35,260.58,22600.0,225.8622,226.2093,225.8622,226.0618,22600.0
2014-07-07 12:10:00,260.58,260.72,260.55,260.72,19900.0,226.0618,226.1832,226.0358,226.1832,19900.0
2014-07-07 12:20:00,260.76,260.89,260.69,260.69,10600.0,226.2179,226.3307,226.1572,226.1572,10600.0
2014-07-07 12:30:00,260.68,260.7,260.61,260.61,20200.0,226.1485,226.1659,226.0878,226.0878,20200.0
2014-07-07 12:40:00,260.58,260.72,260.39,260.44,8400.0,226.0618,226.1832,225.897,225.9403,8400.0
2014-07-07 12:50:00,260.35,260.48,260.35,260.48,10300.0,225.8622,225.975,225.8622,225.975,10300.0
2014-07-07 13:00:00,260.46,260.47,260.32,260.44,13700.0,225.9577,225.9664,225.8362,225.9403,13700.0
2014-07-07 13:10:00,260.42,260.45,260.27,260.36,17700.0,225.923,225.949,225.7928,225.8709,17700.0
2014-07-07 13:20:00,260.38,260.41,260.32,260.34,8500.0,225.8883,225.9143,225.8362,225.8536,8500.0
2014-07-07 13:30:00,260.34,260.5,260.32,260.39,9500.0,225.8536,225.9924,225.8362,225.897,9500.0
2014-07-07 13:40:00,260.37,260.69,260.37,260.69,11100.0,225.8796,226.1572,225.8796,226.1572,11100.0
2014-07-07 13:50:00,260.71,260.73,260.45,260.46,10400.0,226.1746,226.1919,225.949,225.9577,10400.0
2014-07-07 14:00:00,260.45,260.5,260.35,260.37,19100.0,225.949,225.9924,225.8622,225.8796,19100.0
2014-07-07 14:10:00,260.41,260.44,260.32,260.4,6600.0,225.9143,225.9403,225.8362,225.9056,6600.0
2014-07-07 14:20:00,260.39,260.39,260.22,260.25,18500.0,225.897,225.897,225.7495,225.7755,18500.0
2014-07-07 14:30:00,260.25,260.25,259.83,259.89,51200.0,225.7755,225.7755,225.4111,225.4632,51200.0
2014-07-07 14:40:00,259.87,260.04,259.82,259.98,30600.0,225.4458,225.5933,225.4025,225.5413,30600.0
2014-07-07 14:50:00,260.03,260.17,259.96,260.0,7900.0,225.5846,225.7061,225.5239,225.5586,7900.0
2014-07-07 15:00:00,259.99,260.12,259.99,260.05,11000.0,225.5499,225.6627,225.5499,225.602,11000.0
2014-07-07 15:10:00,260.07,260.16,259.95,259.97,15900.0,225.6193,225.6974,225.5152,225.5326,15900.0
2014-07-07 15:20:00,260.01,260.08,259.96,260.03,18100.0,225.5673,225.628,225.5239,225.5846,18100.0
2014-07-07 15:30:00,260.04,260.06,259.94,260.0,38700.0,225.5933,225.6107,225.5066,225.5586,38700.0
2014-07-07 15:40:00,260.0,260.1,259.96,259.97,116600.0,225.5586,225.6454,225.5239,225.5326,116600.0
2014-07-07 15:50:00,259.98,260.09,259.93,260.09,92700.0,225.5413,225.6367,225.4979,225.6367,92700.0
2014-07-08 09:30:00,259.75,260.28,258.77,258.87,119900.0,225.3417,225.8015,224.4915,224.5783,119900.0
2014-07-08 09:40:00,258.83,259.04,258.57,258.67,75100.0,224.5436,224.7258,224.318,224.4048,75100.0
2014-07-08 09:50:00,258.63,258.85,258.36,258.85,53500.0,224.3701,224.5609,224.1359,224.5609,53500.0
2014-07-08 10:00:00,258.82,258.82,257.93,258.33,43200.0,224.5349,224.5349,223.7628,224.1098,43200.0
2014-07-08 10:10:00,258.31,258.47,258.12,258.34,14400.0,224.0925,224.2313,223.9277,224.1185,14400.0
2014-07-08 10:20:00,258.37,258.42,257.94,258.27,18300.0,224.1445,224.1879,223.7715,224.0578,18300.0
2014-07-08 10:30:00,258.16,258.17,257.65,257.84,38100.0,223.9624,223.971,223.5199,223.6847,38100.0
2014-07-08 10:40:00,258.03,258.25,257.81,258.23,17800.0,223.8496,224.0404,223.6587,224.0231,17800.0
2014-07-08 10:50:00,258.22,258.27,257.85,257.86,14400.0,224.0144,224.0578,223.6934,223.7021,14400.0
2014-07-08 11:00:00,257.84,257.84,257.56,257.67,19500.0,223.6847,223.6847,223.4418,223.5373,19500.0
2014-07-08 11:10:00,257.63,257.77,257.47,257.54,31600.0,223.5026,223.624,223.3638,223.4245,31600.0
2014-07-08 11:20:00,257.49,257.56,257.02,257.02,44900.0,223.3811,223.4418,222.9734,222.9734,44900.0
2014-07-08 11:30:00,257.01,257.49,257.01,257.49,55000.0,222.9647,223.3811,222.9647,223.3811,55000.0
2014-07-08 11:40:00,257.49,257.64,257.34,257.62,14400.0,223.3811,223.5112,223.251,223.4939,14400.0
2014-07-08 11:50:00,257.64,257.65,257.23,257.45,14700.0,223.5112,223.5199,223.1555,223.3464,14700.0
2014-07-08 12:00:00,257.46,257.56,257.33,257.33,11500.0,223.3551,223.4418,223.2423,223.2423,11500.0
2014-07-08 12:10:00,257.32,257.34,257.1,257.22,14900.0,223.2336,223.251,223.0428,223.1469,14900.0
2014-07-08 12:20:00,257.21,257.67,257.21,257.67,11800.0,223.1382,223.5373,223.1382,223.5373,11800.0
2014-07-08 12:30:00,257.75,257.82,257.51,257.51,8900.0,223.6067,223.6674,223.3985,223.3985,8900.0
2014-07-08 12:40:00,257.53,257.85,257.46,257.65,12500.0,223.4158,223.6934,223.3551,223.5199,12500.0
2014-07-08 12:50:00,257.7,258.14,257.7,257.95,12500.0,223.5633,223.945,223.5633,223.7802,12500.0
2014-07-08 13:00:00,257.95,257.95,257.81,257.83,4800.0,223.7802,223.7802,223.6587,223.6761,4800.0
2014-07-08 13:10:00,257.88,258.42,257.88,258.32,19100.0,223.7194,224.1879,223.7194,224.1012,19100.0
2014-07-08 13:20:00,258.34,258.58,258.32,258.33,27900.0,224.1185,224.3267,224.1012,224.1098,27900.0
2014-07-08 13:30:00,258.38,258.63,258.3,258.51,32500.0,224.1532,224.3701,224.0838,224.266,32500.0
2014-07-08 13:40:00,258.53,258.8,258.52,258.61,19600.0,224.2833,224.5176,224.2747,224.3527,19600.0
2014-07-08 13:50:00,258.62,258.75,258.61,258.64,8000.0,224.3614,224.4742,224.3527,224.3788,8000.0
2014-07-08 14:00:00,258.65,258.65,258.36,258.43,18100.0,224.3874,224.3874,224.1359,224.1966,18100.0
2014-07-08 14:10:00,258.39,258.52,258.31,258.38,12300.0,224.1619,224.2747,224.0925,224.1532,12300.0
2014-07-08 14:20:00,258.33,258.5,258.28,258.37,7100.0,224.1098,224.2573,224.0665,224.1445,7100.0
2014-07-08 14:30:00,258.4,258.45,258.19,258.28,13300.0,224.1706,224.2139,223.9884,224.0665,13300.0
2014-07-08 14:40:00,258.25,258.53,258.23,258.23,17100.0,224.0404,224.2833,224.0231,224.0231,17100.0
2014-07-08 14:50:00,258.23,258.3,258.13,258.28,7600.0,224.0231,224.0838,223.9363,224.0665,7600.0
2014-07-08 15:00:00,258.19,258.19,257.89,258.08,29200.0,223.9884,223.9884,223.7281,223.8929,29200.0
2014-07-08 15:10:00,258.08,258.31,257.98,258.07,37500.0,223.8929,224.0925,223.8062,223.8843,37500.0
2014-07-08 15:20:00,258.05,258.28,258.01,258.16,12700.0,223.8669,224.0665,223.8322,223.9624,12700.0
2014-07-08 15:30:00,258.09,258.26,258.03,258.26,66600.0,223.9016,224.0491,223.8496,224.0491,66600.0
2014-07-08 15:40:00,258.26,258.26,258.01,258.04,43400.0,224.0491,224.0491,223.8322,223.8582,43400.0
2014-07-08 15:50:00,258.02,258.23,257.91,258.12,112200.0,223.8409,224.0231,223.7455,223.9277,112200.0
2014-07-09 09:30:00,258.74,259.1,258.52,258.9,87300.0,224.4655,224.7778,224.2747,224.6043,87300.0
2014-07-09 09:40:00,258.96,259.03,258.33,258.38,41300.0,224.6564,224.7171,224.1098,224.1532,41300.0
2014-07-09 09:50:00,258.45,258.48,258.03,258.13,30800.0,224.2139,224.24,223.8496,223.9363,30800.0
2014-07-09 10:00:00,258.14,258.5,257.96,258.28,26300.0,223.945,224.2573,223.7888,224.0665,26300.0
2014-07-09 10:10:00,258.34,258.38,257.84,258.11,15300.0,224.1185,224.1532,223.6847,223.919,15300.0
2014-07-09 10:20:00,258.02,258.56,257.9,258.49,24800.0,223.8409,224.3094,223.7368,224.2486,24800.0
2014-07-09 10:30:00,258.47,258.75,258.38,258.74,19800.0,224.2313,224.4742,224.1532,224.4655,19800.0
2014-07-09 10:40:00,258.65,259.02,258.57,258.74,15700.0,224.3874,224.7084,224.318,224.4655,15700.0
2014-07-09 10:50:00,258.77,258.77,258.45,258.51,23600.0,224.4915,224.4915,224.2139,224.266,23600.0
2014-07-09 11:00:00,258.51,258.55,258.33,258.42,15800.0,224.266,224.3007,224.1098,224.1879,15800.0
2014-07-09 11:10:00,258.3,258.33,257.99,258.21,11000.0,224.0838,224.1098,223.8149,224.0057,11000.0
2014-07-09 11:20:00,258.24,258.43,258.24,258.42,14000.0,224.0318,224.1966,224.0318,224.1879,14000.0
2014-07-09 11:30:00,258.4,258.42,258.03,258.12,22600.0,224.1706,224.1879,223.8496,223.9277,22600.0
2014-07-09 11:40:00,258.17,258.26,258.06,258.08,13300.0,223.971,224.0491,223.8756,223.8929,13300.0
2014-07-09 11:50:00,258.1,258.28,257.99,258.16,20500.0,223.9103,224.0665,223.8149,223.9624,20500.0
2014-07-09 12:00:00,258.19,258.32,258.13,258.3,14600.0,223.9884,224.1012,223.9363,224.0838,14600.0
2014-07-09 12:10:00,258.32,258.37,258.03,258.03,28200.0,224.1012,224.1445,223.8496,223.8496,28200.0
2014-07-09 12:20:00,258.06,258.19,258.0,258.11,19200.0,223.8756,223.9884,223.8235,223.919,19200.0
2014-07-09 12:30:00,258.13,258.16,257.93,258.13,21100.0,223.9363,223.9624,223.7628,223.9363,21100.0
2014-07-09 12:40:00,258.07,258.16,258.05,258.08,8300.0,223.8843,223.9624,223.8669,223.8929,8300.0
2014-07-09 12:50:00,258.09,258.3,258.06,258.25,8100.0,223.9016,224.0838,223.8756,224.0404,8100.0
2014-07-09 13:00:00,258.22,258.3,258.16,258.25,18500.0,224.0144,224.0838,223.9624,224.0404,18500.0
2014-07-09 13:10:00,258.25,258.5,258.25,258.41,16600.0,224.0404,224.2573,224.0404,224.1792,16600.0
2014-07-09 13:20:00,258.4,258.41,258.15,258.19,12800.0,224.1706,224.1792,223.9537,223.9884,12800.0
2014-07-09 13:30:00,258.21,258.46,258.21,258.46,15200.0,224.0057,224.2226,224.0057,224.2226,15200.0
2014-07-09 13:40:00,258.45,258.52,258.41,258.5,14500.0,224.2139,224.2747,224.1792,224.2573,14500.0
2014-07-09 13:50:00,258.54,258.56,258.44,258.46,15100.0,224.292,224.3094,224.2053,224.2226,15100.0
2014-07-09 14:00:00,258.46,258.54,257.91,258.17,71400.0,224.2226,224.292,223.7455,223.971,71400.0
2014-07-09 14:10:00,258.16,258.96,258.13,258.88,54600.0,223.9624,224.6564,223.9363,224.587,54600.0
2014-07-09 14:20:00,258.91,258.95,258.67,258.75,61100.0,224.613,224.6477,224.4048,224.4742,61100.0
2014-07-09 14:30:00,258.81,258.81,258.46,258.57,35100.0,224.5262,224.5262,224.2226,224.318,35100.0
2014-07-09 14:40:00,258.62,258.76,258.51,258.58,37500.0,224.3614,224.4829,224.266,224.3267,37500.0
2014-07-09 14:50:00,258.62,258.8,258.6,258.61,12300.0,224.3614,224.5176,224.3441,224.3527,12300.0
2014-07-09 15:00:00,258.61,258.77,258.54,258.77,19000.0,224.3527,224.4915,224.292,224.4915,19000.0
2014-07-09 15:10:00,258.73,258.85,258.52,258.58,17900.0,224.4568,224.5609,224.2747,224.3267,17900.0
2014-07-09 15:20:00,258.64,258.68,258.54,258.63,16500.0,224.3788,224.4135,224.292,224.3701,16500.0
2014-07-09 15:30:00,258.63,258.74,258.49,258.73,60500.0,224.3701,224.4655,224.2486,224.4568,60500.0
2014-07-09 15:40:00,258.72,258.85,258.56,258.59,182100.0,224.4482,224.5609,224.3094,224.3354,182100.0
2014-07-09 15:50:00,258.58,258.78,258.49,258.77,124000.0,224.3267,224.5002,224.2486,224.4915,124000.0
2014-07-10 09:30:00,254.78,255.99,254.55,255.96,98800.0,221.0301,222.0798,220.8306,222.0538,98800.0
2014-07-10 09:40:00,255.97,255.99,255.15,255.28,61600.0,222.0625,222.0798,221.3511,221.4639,61600.0
2014-07-10 09:50:00,255.28,255.88,255.15,255.73,41300.0,221.4639,221.9844,221.3511,221.8542,41300.0
2014-07-10 10:00:00,255.66,256.35,255.63,256.1,16700.0,221.7935,222.3921,221.7675,222.1752,16700.0
2014-07-10 10:10:00,256.1,256.32,255.97,256.14,34400.0,222.1752,222.3661,222.0625,222.2099,34400.0
2014-07-10 10:20:00,256.22,256.67,256.22,256.49,38000.0,222.2793,222.6697,222.2793,222.5136,38000.0
2014-07-10 10:30:00,256.5,256.58,256.28,256.29,20800.0,222.5222,222.5916,222.3314,222.3401,20800.0
2014-07-10 10:40:00,256.32,256.79,256.25,256.63,24600.0,222.3661,222.7738,222.3054,222.635,24600.0
2014-07-10 10:50:00,256.69,257.03,256.56,257.0,29600.0,222.6871,222.982,222.5743,222.956,29600.0
2014-07-10 11:00:00,257.0,257.28,256.93,257.13,24300.0,222.956,223.1989,222.8953,223.0688,24300.0
2014-07-10 11:10:00,257.17,257.3,257.13,257.23,17400.0,223.1035,223.2163,223.0688,223.1555,17400.0
2014-07-10 11:20:00,257.2,257.33,256.85,256.91,33300.0,223.1295,223.2423,222.8259,222.8779,33300.0
2014-07-10 11:30:00,256.96,257.07,256.8,257.0,38000.0,222.9213,223.0167,222.7825,222.956,38000.0
2014-07-10 11:40:00,256.99,256.99,256.62,256.87,36400.0,222.9473,222.9473,222.6264,222.8432,36400.0
2014-07-10 11:50:00,256.86,257.02,256.69,257.01,15100.0,222.8346,222.9734,222.6871,222.9647,15100.0
2014-07-10 12:00:00,257.01,257.02,256.86,256.97,10300.0,222.9647,222.9734,222.8346,222.93,10300.0
2014-07-10 12:10:00,256.98,257.41,256.98,257.24,11700.0,222.9387,223.3117,222.9387,223.1642,11700.0
2014-07-10 12:20:00,257.3,257.62,257.28,257.5,11600.0,223.2163,223.4939,223.1989,223.3898,11600.0
2014-07-10 12:30:00,257.59,257.66,257.51,257.51,6100.0,223.4679,223.5286,223.3985,223.3985,6100.0
2014-07-10 12:40:00,257.49,257.59,257.38,257.4,18400.0,223.3811,223.4679,223.2857,223.303,18400.0
2014-07-10 12:50:00,257.41,257.49,257.32,257.49,8000.0,223.3117,223.3811,223.2336,223.3811,8000.0
2014-07-10 13:00:00,257.53,257.71,257.5,257.57,14400.0,223.4158,223.572,223.3898,223.4505,14400.0
2014-07-10 13:10:00,257.55,257.62,257.52,257.57,6200.0,223.4332,223.4939,223.4071,223.4505,6200.0
2014-07-10 13:20:00,257.61,258.09,257.61,258.04,26600.0,223.4852,223.9016,223.4852,223.8582,26600.0
2014-07-10 13:30:00,258.06,258.22,257.91,258.22,10800.0,223.8756,224.0144,223.7455,224.0144,10800.0
2014-07-10 13:40:00,258.24,258.26,257.91,257.91,12700.0,224.0318,224.0491,223.7455,223.7455,12700.0
2014-07-10 13:50:00,257.96,257.96,257.7,257.75,15400.0,223.7888,223.7888,223.5633,223.6067,15400.0
2014-07-10 14:00:00,257.79,257.92,257.79,257.85,13300.0,223.6414,223.7541,223.6414,223.6934,13300.0
2014-07-10 14:10:00,257.84,257.93,257.71,257.71,14300.0,223.6847,223.7628,223.572,223.572,14300.0
2014-07-10 14:20:00,257.71,257.89,257.71,257.87,8300.0,223.572,223.7281,223.572,223.7108,8300.0
2014-07-10 14:30:00,257.91,257.92,257.38,257.4,23200.0,223.7455,223.7541,223.2857,223.303,23200.0
2014-07-10 14:40:00,257.46,257.51,257.14,257.33,20500.0,223.3551,223.3985,223.0775,223.2423,20500.0
2014-07-10 14:50:00,257.35,257.45,257.01,257.03,78600.0,223.2597,223.3464,222.9647,222.982,78600.0
2014-07-10 15:00:00,256.99,257.02,256.76,256.99,150700.0,222.9473,222.9734,222.7478,222.9473,150700.0
2014-07-10 15:10:00,256.99,257.11,256.97,257.1,14100.0,222.9473,223.0514,222.93,223.0428,14100.0
2014-07-10 15:20:00,257.1,257.45,257.0,257.4,15900.0,223.0428,223.3464,222.956,223.303,15900.0
2014-07-10 15:30:00,257.37,257.46,257.24,257.45,103100.0,223.277,223.3551,223.1642,223.3464,103100.0
2014-07-10 15:40:00,257.45,257.57,257.19,257.25,74300.0,223.3464,223.4505,223.1208,223.1729,74300.0
2014-07-10 15:50:00,257.25,257.26,256.98,257.04,70500.0,223.1729,223.1816,222.9387,222.9907,70500.0
2014-07-11 09:30:00,256.88,257.16,256.27,256.3,58500.0,222.8519,223.0948,222.3227,222.3487,58500.0
2014-07-11 09:40:00,256.2,256.32,255.92,256.06,44000.0,222.262,222.3661,222.0191,222.1405,44000.0
2014-07-11 09:50:00,256.11,256.61,256.11,256.44,15600.0,222.1839,222.6177,222.1839,222.4702,15600.0
2014-07-11 10:00:00,256.43,256.58,256.21,256.57,12900.0,222.4615,222.5916,222.2707,222.583,12900.0
2014-07-11 10:10:00,256.45,257.3,256.45,257.28,30400.0,222.4789,223.2163,222.4789,223.1989,30400.0
2014-07-11 10:20:00,257.29,257.32,256.98,257.02,5600.0,223.2076,223.2336,222.9387,222.9734,5600.0
2014-07-11 10:30:00,257.07,257.09,256.41,256.43,20800.0,223.0167,223.0341,222.4442,222.4615,20800.0
2014-07-11 10:40:00,256.51,256.56,256.31,256.46,4800.0,222.5309,222.5743,222.3574,222.4875,4800.0
2014-07-11 10:50:00,256.58,256.62,256.15,256.26,23600.0,222.5916,222.6264,222.2186,222.314,23600.0
2014-07-11 11:00:00,256.29,256.5,256.1,256.43,13100.0,222.3401,222.5222,222.1752,222.4615,13100.0
2014-07-11 11:10:00,256.38,256.44,256.15,256.21,7500.0,222.4181,222.4702,222.2186,222.2707,7500.0
2014-07-11 11:20:00,256.16,256.16,255.8,256.03,37400.0,222.2273,222.2273,221.915,222.1145,37400.0
2014-07-11 11:30:00,256.11,256.33,256.04,256.1,15700.0,222.1839,222.3748,222.1232,222.1752,15700.0
2014-07-11 11:40:00,256.12,256.27,255.94,255.95,15300.0,222.1926,222.3227,222.0364,222.0451,15300.0
2014-07-11 11:50:00,255.93,256.09,255.81,255.99,17900.0,222.0278,222.1666,221.9236,222.0798,17900.0
2014-07-11 12:00:00,255.97,256.08,255.89,256.08,8900.0,222.0625,222.1579,221.9931,222.1579,8900.0
2014-07-11 12:10:00,256.1,256.22,255.98,256.11,16400.0,222.1752,222.2793,222.0711,222.1839,16400.0
2014-07-11 12:20:00,256.1,256.1,255.91,256.08,11200.0,222.1752,222.1752,222.0104,222.1579,11200.0
2014-07-11 12:30:00,256.06,256.18,256.0,256.18,12000.0,222.1405,222.2446,222.0885,222.2446,12000.0
2014-07-11 12:40:00,256.23,256.27,256.01,256.05,9500.0,222.288,222.3227,222.0972,222.1319,9500.0
2014-07-11 12:50:00,256.05,256.26,256.04,256.22,2400.0,222.1319,222.314,222.1232,222.2793,2400.0
2014-07-11 13:00:00,256.33,256.39,256.28,256.36,11900.0,222.3748,222.4268,222.3314,222.4008,11900.0
2014-07-11 13:10:00,256.37,256.54,256.31,256.42,46900.0,222.4095,222.5569,222.3574,222.4528,46900.0
2014-07-11 13:20:00,256.5,256.52,256.41,256.5,4800.0,222.5222,222.5396,222.4442,222.5222,4800.0
2014-07-11 13:30:00,256.57,256.6,256.34,256.34,34100.0,222.583,222.609,222.3834,222.3834,34100.0
2014-07-11 13:40:00,256.33,256.54,256.32,256.48,14300.0,222.3748,222.5569,222.3661,222.5049,14300.0
2014-07-11 13:50:00,256.45,256.45,256.36,256.36,2600.0,222.4789,222.4789,222.4008,222.4008,2600.0
2014-07-11 14:00:00,256.41,256.61,256.39,256.61,54800.0,222.4442,222.6177,222.4268,222.6177,54800.0
2014-07-11 14:10:00,256.61,256.65,256.45,256.45,16200.0,222.6177,222.6524,222.4789,222.4789,16200.0
2014-07-11 14:20:00,256.46,256.7,256.46,256.61,8300.0,222.4875,222.6958,222.4875,222.6177,8300.0
2014-07-11 14:30:00,256.61,256.75,256.61,256.66,6400.0,222.6177,222.7391,222.6177,222.6611,6400.0
2014-07-11 14:40:00,256.65,256.73,256.61,256.65,3200.0,222.6524,222.7218,222.6177,222.6524,3200.0
2014-07-11 14:50:00,256.59,256.65,256.5,256.54,14000.0,222.6003,222.6524,222.5222,222.5569,14000.0
2014-07-11 15:00:00,256.6,256.7,256.51,256.7,4800.0,222.609,222.6958,222.5309,222.6958,4800.0
2014-07-11 15:10:00,256.69,256.7,256.55,256.65,11500.0,222.6871,222.6958,222.5656,222.6524,11500.0
2014-07-11 15:20:00,256.69,256.86,256.65,256.82,22900.0,222.6871,222.8346,222.6524,222.7999,22900.0
2014-07-11 15:30:00,256.87,256.92,256.76,256.91,39400.0,222.8432,222.8866,222.7478,222.8779,39400.0
2014-07-11 15:40:00,256.89,256.89,256.49,256.49,31900.0,222.8606,222.8606,222.5136,222.5136,31900.0
2014-07-11 15:50:00,256.52,256.68,256.46,256.66,175600.0,222.5396,222.6784,222.4875,222.6611,175600.0
2014-07-14 09:30:00,258.32,258.56,257.72,257.96,106100.0,224.1012,224.3094,223.5806,223.7888,106100.0
2014-07-14 09:40:00,257.95,258.23,257.61,257.94,46500.0,223.7802,224.0231,223.4852,223.7715,46500.0
2014-07-14 09:50:00,257.98,258.1,257.54,257.74,27300.0,223.8062,223.9103,223.4245,223.598,27300.0
2014-07-14 10:00:00,257.86,257.97,257.61,257.61,35700.0,223.7021,223.7975,223.4852,223.4852,35700.0
2014-07-14 10:10:00,257.73,257.88,257.48,257.48,25700.0,223.5893,223.7194,223.3724,223.3724,25700.0
2014-07-14 10:20:00,257.45,257.64,257.41,257.41,13200.0,223.3464,223.5112,223.3117,223.3117,13200.0
2014-07-14 10:30:00,257.48,257.78,257.45,257.7,15500.0,223.3724,223.6327,223.3464,223.5633,15500.0
2014-07-14 10:40:00,257.72,258.07,257.7,258.0,11900.0,223.5806,223.8843,223.5633,223.8235,11900.0
2014-07-14 10:50:00,258.01,258.18,257.96,258.05,60400.0,223.8322,223.9797,223.7888,223.8669,60400.0
2014-07-14 11:00:00,258.08,258.34,258.05,258.28,19700.0,223.8929,224.1185,223.8669,224.0665,19700.0
2014-07-14 11:10:00,258.32,258.38,258.01,258.05,14700.0,224.1012,224.1532,223.8322,223.8669,14700.0
2014-07-14 11:20:00,258.1,258.24,258.05,258.24,15200.0,223.9103,224.0318,223.8669,224.0318,15200.0
2014-07-14 11:30:00,258.23,258.35,258.06,258.06,14300.0,224.0231,224.1272,223.8756,223.8756,14300.0
2014-07-14 11:40:00,258.03,258.2,257.99,258.08,4700.0,223.8496,223.9971,223.8149,223.8929,4700.0
2014-07-14 11:50:00,258.09,258.09,257.94,257.94,2300.0,223.9016,223.9016,223.7715,223.7715,2300.0
2014-07-14 12:00:00,257.92,257.97,257.83,257.88,7800.0,223.7541,223.7975,223.6761,223.7194,7800.0
2014-07-14 12:10:00,257.86,257.97,257.75,257.9,17800.0,223.7021,223.7975,223.6067,223.7368,17800.0
2014-07-14 12:20:00,257.92,257.97,257.79,257.87,4500.0,223.7541,223.7975,223.6414,223.7108,4500.0
2014-07-14 12:30:00,257.82,257.9,257.69,257.69,11900.0,223.6674,223.7368,223.5546,223.5546,11900.0
2014-07-14 12:40:00,257.67,257.8,257.66,257.66,7400.0,223.5373,223.65,223.5286,223.5286,7400.0
2014-07-14 12:50:00,257.62,257.64,257.27,257.47,31000.0,223.4939,223.5112,223.1902,223.3638,31000.0
2014-07-14 13:00:00,257.46,257.56,257.38,257.53,22500.0,223.3551,223.4418,223.2857,223.4158,22500.0
2014-07-14 13:10:00,257.54,257.54,257.51,257.54,9100.0,223.4245,223.4245,223.3985,223.4245,9100.0
2014-07-14 13:20:00,257.55,257.75,257.55,257.71,50200.0,223.4332,223.6067,223.4332,223.572,50200.0
2014-07-14 13:30:00,257.71,257.75,257.61,257.61,9100.0,223.572,223.6067,223.4852,223.4852,9100.0
2014-07-14 13:40:00,257.62,257.8,257.59,257.71,56100.0,223.4939,223.65,223.4679,223.572,56100.0
2014-07-14 13:50:00,257.65,257.72,257.61,257.61,8200.0,223.5199,223.5806,223.4852,223.4852,8200.0
2014-07-14 14:00:00,257.66,257.81,257.63,257.71,14200.0,223.5286,223.6587,223.5026,223.572,14200.0
2014-07-14 14:10:00,257.71,257.75,257.58,257.75,15200.0,223.572,223.6067,223.4592,223.6067,15200.0
2014-07-14 14:20:00,257.76,257.8,257.67,257.67,9100.0,223.6153,223.65,223.5373,223.5373,9100.0
2014-07-14 14:30:00,257.67,257.77,257.62,257.76,11000.0,223.5373,223.624,223.4939,223.6153,11000.0
2014-07-14 14:40:00,257.78,257.8,257.7,257.74,9900.0,223.6327,223.65,223.5633,223.598,9900.0
2014-07-14 14:50:00,257.76,257.83,257.68,257.81,28000.0,223.6153,223.6761,223.5459,223.6587,28000.0
2014-07-14 15:00:00,257.79,257.81,257.71,257.73,6900.0,223.6414,223.6587,223.572,223.5893,6900.0
2014-07-14 15:10:00,257.76,257.8,257.57,257.59,6100.0,223.6153,223.65,223.4505,223.4679,6100.0
2014-07-14 15:20:00,257.58,257.6,257.51,257.56,4000.0,223.4592,223.4765,223.3985,223.4418,4000.0
2014-07-14 15:30:00,257.54,257.7,257.5,257.68,28100.0,223.4245,223.5633,223.3898,223.5459,28100.0
2014-07-14 15:40:00,257.71,257.72,257.49,257.57,21000.0,223.572,223.5806,223.3811,223.4505,21000.0
2014-07-14 15:50:00,257.59,257.76,257.54,257.74,109200.0,223.4679,223.6153,223.4245,223.598,109200.0
2014-07-15 09:30:00,257.4,258.24,257.4,258.1,50700.0,223.303,224.0318,223.303,223.9103,50700.0
2014-07-15 09:40:00,258.28,258.6,258.2,258.31,29000.0,224.0665,224.3441,223.9971,224.0925,29000.0
2014-07-15 09:50:00,258.28,258.4,257.53,257.8,24600.0,224.0665,224.1706,223.4158,223.65,24600.0
2014-07-15 10:00:00,257.74,258.18,257.36,257.87,56300.0,223.598,223.9797,223.2683,223.7108,56300.0
2014-07-15 10:10:00,257.93,257.93,256.8,257.21,49700.0,223.7628,223.7628,222.7825,223.1382,49700.0
2014-07-15 10:20:00,257.29,257.4,257.0,257.11,42500.0,223.2076,223.303,222.956,223.0514,42500.0
2014-07-15 10:30:00,257.08,257.34,256.56,256.56,57900.0,223.0254,223.251,222.5743,222.5743,57900.0
2014-07-15 10:40:00,256.57,256.58,255.84,255.84,111300.0,222.583,222.5916,221.9497,221.9497,111300.0
2014-07-15 10:50:00,255.85,256.52,255.78,256.41,36800.0,221.9584,222.5396,221.8976,222.4442,36800.0
2014-07-15 11:00:00,256.34,256.37,256.0,256.33,31200.0,222.3834,222.4095,222.0885,222.3748,31200.0
2014-07-15 11:10:00,256.37,256.92,256.37,256.84,19500.0,222.4095,222.8866,222.4095,222.8172,19500.0
2014-07-15 11:20:00,256.84,257.08,256.67,256.67,8200.0,222.8172,223.0254,222.6697,222.6697,8200.0
2014-07-15 11:30:00,256.61,256.68,256.29,256.33,15100.0,222.6177,222.6784,222.3401,222.3748,15100.0
2014-07-15 11:40:00,256.48,256.51,256.17,256.23,23200.0,222.5049,222.5309,222.236,222.288,23200.0
2014-07-15 11:50:00,256.29,256.42,255.6,255.69,54600.0,222.3401,222.4528,221.7415,221.8195,54600.0
2014-07-15 12:00:00,255.66,255.8,255.4,255.75,91300.0,221.7935,221.915,221.568,221.8716,91300.0
2014-07-15 12:10:00,255.73,256.06,255.69,255.99,22400.0,221.8542,222.1405,221.8195,222.0798,22400.0
2014-07-15 12:20:00,255.92,256.32,255.76,256.19,17900.0,222.0191,222.3661,221.8803,222.2533,17900.0
2014-07-15 12:30:00,256.19,256.61,256.19,256.56,19300.0,222.2533,222.6177,222.2533,222.5743,19300.0
2014-07-15 12:40:00,256.61,256.73,256.54,256.57,16800.0,222.6177,222.7218,222.5569,222.583,16800.0
2014-07-15 12:50:00,256.62,256.62,256.26,256.28,5800.0,222.6264,222.6264,222.314,222.3314,5800.0
2014-07-15 13:00:00,256.32,256.61,256.26,256.57,48700.0,222.3661,222.6177,222.314,222.583,48700.0
2014-07-15 13:10:00,256.51,257.33,256.51,257.27,113500.0,222.5309,223.2423,222.5309,223.1902,113500.0
2014-07-15 13:20:00,257.28,257.32,256.94,257.06,20200.0,223.1989,223.2336,222.904,223.0081,20200.0
2014-07-15 13:30:00,257.09,257.22,256.98,257.02,11700.0,223.0341,223.1469,222.9387,222.9734,11700.0
2014-07-15 13:40:00,257.04,257.16,256.89,257.1,41000.0,222.9907,223.0948,222.8606,223.0428,41000.0
2014-07-15 13:50:00,257.11,257.16,256.81,256.93,14600.0,223.0514,223.0948,222.7912,222.8953,14600.0
2014-07-15 14:00:00,256.94,257.08,256.79,256.94,24300.0,222.904,223.0254,222.7738,222.904,24300.0
2014-07-15 14:10:00,256.94,257.23,256.94,257.18,22900.0,222.904,223.1555,222.904,223.1122,22900.0
2014-07-15 14:20:00,257.22,257.31,257.06,257.18,16700.0,223.1469,223.2249,223.0081,223.1122,16700.0
2014-07-15 14:30:00,257.2,257.23,256.95,256.96,13500.0,223.1295,223.1555,222.9126,222.9213,13500.0
2014-07-15 14:40:00,256.98,257.07,256.87,256.96,14800.0,222.9387,223.0167,222.8432,222.9213,14800.0
2014-07-15 14:50:00,256.98,257.1,256.91,257.08,13800.0,222.9387,223.0428,222.8779,223.0254,13800.0
2014-07-15 15:00:00,257.05,257.12,256.71,256.73,22800.0,222.9994,223.0601,222.7044,222.7218,22800.0
2014-07-15 15:10:00,256.73,256.9,256.62,256.71,18700.0,222.7218,222.8693,222.6264,222.7044,18700.0
2014-07-15 15:20:00,256.73,256.84,256.66,256.81,13000.0,222.7218,222.8172,222.6611,222.7912,13000.0
2014-07-15 15:30:00,256.8,256.81,256.65,256.74,55000.0,222.7825,222.7912,222.6524,222.7305,55000.0
2014-07-15 15:40:00,256.74,256.85,256.72,256.79,98700.0,222.7305,222.8259,222.7131,222.7738,98700.0
2014-07-15 15:50:00,256.77,256.9,256.67,256.9,118500.0,222.7565,222.8693,222.6697,222.8693,118500.0
2014-07-16 09:30:00,258.11,258.34,257.77,257.87,64700.0,223.919,224.1185,223.624,223.7108,64700.0
2014-07-16 09:40:00,257.85,257.92,256.66,256.66,55300.0,223.6934,223.7541,222.6611,222.6611,55300.0
2014-07-16 09:50:00,256.68,256.72,255.9,256.26,84200.0,222.6784,222.7131,222.0017,222.314,84200.0
2014-07-16 10:00:00,256.3,257.19,256.16,257.12,55200.0,222.3487,223.1208,222.2273,223.0601,55200.0
2014-07-16 10:10:00,257.09,257.32,256.44,256.45,34200.0,223.0341,223.2336,222.4702,222.4789,34200.0
2014-07-16 10:20:00,256.36,256.57,255.91,256.01,38900.0,222.4008,222.583,222.0104,222.0972,38900.0
2014-07-16 10:30:00,255.96,256.16,255.74,256.06,58600.0,222.0538,222.2273,221.8629,222.1405,58600.0
2014-07-16 10:40:00,256.03,256.15,255.54,255.6,105700.0,222.1145,222.2186,221.6894,221.7415,105700.0
2014-07-16 10:50:00,255.59,255.87,255.49,255.77,39800.0,221.7328,221.9757,221.646,221.8889,39800.0
2014-07-16 11:00:00,255.74,256.59,255.7,256.51,69700.0,221.8629,222.6003,221.8282,222.5309,69700.0
2014-07-16 11:10:00,256.5,256.59,256.0,256.01,274300.0,222.5222,222.6003,222.0885,222.0972,274300.0
2014-07-16 11:20:00,256.01,256.04,255.82,255.82,90000.0,222.0972,222.1232,221.9323,221.9323,90000.0
2014-07-16 11:30:00,255.82,255.82,255.48,255.49,79600.0,221.9323,221.9323,221.6374,221.646,79600.0
2014-07-16 11:40:00,255.5,255.83,255.45,255.74,37600.0,221.6547,221.941,221.6113,221.8629,37600.0
2014-07-16 11:50:00,255.78,256.01,255.78,256.0,25100.0,221.8976,222.0972,221.8976,222.0885,25100.0
2014-07-16 12:00:00,255.98,256.31,255.83,256.26,44900.0,222.0711,222.3574,221.941,222.314,44900.0
2014-07-16 12:10:00,256.25,256.52,256.19,256.5,28100.0,222.3054,222.5396,222.2533,222.5222,28100.0
2014-07-16 12:20:00,256.53,256.64,256.43,256.62,73400.0,222.5483,222.6437,222.4615,222.6264,73400.0
2014-07-16 12:30:00,256.69,256.98,256.69,256.9,41400.0,222.6871,222.9387,222.6871,222.8693,41400.0
2014-07-16 12:40:00,256.92,257.06,256.86,256.89,38500.0,222.8866,223.0081,222.8346,222.8606,38500.0
2014-07-16 12:50:00,256.94,257.16,256.88,257.16,86500.0,222.904,223.0948,222.8519,223.0948,86500.0
2014-07-16 13:00:00,257.13,257.2,256.79,256.83,95300.0,223.0688,223.1295,222.7738,222.8085,95300.0
2014-07-16 13:10:00,256.83,256.94,256.76,256.88,125400.0,222.8085,222.904,222.7478,222.8519,125400.0
2014-07-16 13:20:00,256.87,256.87,256.58,256.76,35200.0,222.8432,222.8432,222.5916,222.7478,35200.0
2014-07-16 13:30:00,256.75,256.84,256.61,256.62,133600.0,222.7391,222.8172,222.6177,222.6264,133600.0
2014-07-16 13:40:00,256.6,256.87,256.59,256.76,73600.0,222.609,222.8432,222.6003,222.7478,73600.0
2014-07-16 13:50:00,256.76,257.23,256.74,257.21,36500.0,222.7478,223.1555,222.7305,223.1382,36500.0
2014-07-16 14:00:00,257.21,257.46,257.19,257.24,60400.0,223.1382,223.3551,223.1208,223.1642,60400.0
2014-07-16 14:10:00,257.23,257.54,257.23,257.31,36700.0,223.1555,223.4245,223.1555,223.2249,36700.0
2014-07-16 14:20:00,257.31,257.36,256.17,256.99,163600.0,223.2249,223.2683,222.236,222.9473,163600.0
2014-07-16 14:30:00,256.98,257.06,256.48,256.48,58000.0,222.9387,223.0081,222.5049,222.5049,58000.0
2014-07-16 14:40:00,256.45,256.62,256.32,256.47,76600.0,222.4789,222.6264,222.3661,222.4962,76600.0
2014-07-16 14:50:00,256.49,256.55,256.19,256.19,147800.0,222.5136,222.5656,222.2533,222.2533,147800.0
2014-07-16 15:00:00,256.18,256.3,256.15,256.23,356100.0,222.2446,222.3487,222.2186,222.288,356100.0
2014-07-16 15:10:00,256.23,256.46,256.19,256.43,400800.0,222.288,222.4875,222.2533,222.4615,400800.0
2014-07-16 15:20:00,256.44,256.53,256.37,256.49,425300.0,222.4702,222.5483,222.4095,222.5136,425300.0
2014-07-16 15:30:00,256.49,256.51,256.34,256.39,539900.0,222.5136,222.5309,222.3834,222.4268,539900.0
2014-07-16 15:40:00,256.39,256.43,256.28,256.37,419100.0,222.4268,222.4615,222.3314,222.4095,419100.0
2014-07-16 15:50:00,256.38,256.64,256.27,256.62,531200.0,222.4181,222.6437,222.3227,222.6264,531200.0
2014-07-17 09:30:00,255.45,256.2,255.45,256.12,138500.0,221.6113,222.262,221.6113,222.1926,138500.0
2014-07-17 09:40:00,256.15,256.26,255.86,255.97,112800.0,222.2186,222.314,221.967,222.0625,112800.0
2014-07-17 09:50:00,255.96,256.52,255.93,256.38,53100.0,222.0538,222.5396,222.0278,222.4181,53100.0
2014-07-17 10:00:00,256.36,256.61,256.14,256.27,47800.0,222.4008,222.6177,222.2099,222.3227,47800.0
2014-07-17 10:10:00,256.23,256.41,256.07,256.38,30100.0,222.288,222.4442,222.1492,222.4181,30100.0
2014-07-17 10:20:00,256.35,256.95,256.35,256.95,46800.0,222.3921,222.9126,222.3921,222.9126,46800.0
2014-07-17 10:30:00,256.92,257.0,256.39,256.43,36500.0,222.8866,222.956,222.4268,222.4615,36500.0
2014-07-17 10:40:00,256.44,256.68,256.22,256.25,22300.0,222.4702,222.6784,222.2793,222.3054,22300.0
2014-07-17 10:50:00,256.25,256.51,256.21,256.23,22100.0,222.3054,222.5309,222.2707,222.288,22100.0
2014-07-17 11:00:00,256.23,256.37,255.84,255.89,36300.0,222.288,222.4095,221.9497,221.9931,36300.0
2014-07-17 11:10:00,255.87,255.88,255.24,255.61,52900.0,221.9757,221.9844,221.4292,221.7501,52900.0
2014-07-17 11:20:00,255.56,255.65,254.91,254.95,128300.0,221.7068,221.7848,221.1429,221.1776,128300.0
2014-07-17 11:30:00,254.94,255.48,254.55,255.19,86600.0,221.1689,221.6374,220.8306,221.3858,86600.0
2014-07-17 11:40:00,255.26,255.47,255.01,255.41,35500.0,221.4465,221.6287,221.2296,221.5766,35500.0
2014-07-17 11:50:00,255.35,255.37,254.73,254.86,58800.0,221.5246,221.5419,220.9867,221.0995,58800.0
2014-07-17 12:00:00,254.94,254.98,254.44,254.8,58700.0,221.1689,221.2036,220.7351,221.0474,58700.0
2014-07-17 12:10:00,254.82,255.18,254.82,255.08,14400.0,221.0648,221.3771,221.0648,221.2903,14400.0
2014-07-17 12:20:00,255.1,255.17,254.93,255.16,48700.0,221.3077,221.3684,221.1602,221.3598,48700.0
2014-07-17 12:30:00,255.17,255.37,254.98,255.18,202500.0,221.3684,221.5419,221.2036,221.3771,202500.0
2014-07-17 12:40:00,255.18,255.22,255.04,255.22,31800.0,221.3771,221.4118,221.2556,221.4118,31800.0
2014-07-17 12:50:00,255.21,255.34,255.05,255.23,28700.0,221.4031,221.5159,221.2643,221.4205,28700.0
2014-07-17 13:00:00,255.29,255.59,255.28,255.56,25300.0,221.4725,221.7328,221.4639,221.7068,25300.0
2014-07-17 13:10:00,255.62,255.99,255.62,255.82,25100.0,221.7588,222.0798,221.7588,221.9323,25100.0
2014-07-17 13:20:00,255.79,255.79,255.52,255.56,7100.0,221.9063,221.9063,221.6721,221.7068,7100.0
2014-07-17 13:30:00,255.61,255.83,255.35,255.35,13000.0,221.7501,221.941,221.5246,221.5246,13000.0
2014-07-17 13:40:00,255.37,255.44,255.17,255.28,32500.0,221.5419,221.6027,221.3684,221.4639,32500.0
2014-07-17 13:50:00,255.3,255.38,255.14,255.3,24600.0,221.4812,221.5506,221.3424,221.4812,24600.0
2014-07-17 14:00:00,255.23,255.25,254.93,254.96,38800.0,221.4205,221.4378,221.1602,221.1862,38800.0
2014-07-17 14:10:00,254.96,255.31,254.96,255.07,20100.0,221.1862,221.4899,221.1862,221.2817,20100.0
2014-07-17 14:20:00,255.1,255.16,254.91,255.05,23400.0,221.3077,221.3598,221.1429,221.2643,23400.0
2014-07-17 14:30:00,255.06,255.25,255.06,255.24,16200.0,221.273,221.4378,221.273,221.4292,16200.0
2014-07-17 14:40:00,255.21,255.29,255.03,255.03,17800.0,221.4031,221.4725,221.247,221.247,17800.0
2014-07-17 14:50:00,255.05,255.19,255.01,255.05,16500.0,221.2643,221.3858,221.2296,221.2643,16500.0
2014-07-17 15:00:00,255.06,255.06,254.67,254.75,144600.0,221.273,221.273,220.9347,221.0041,144600.0
2014-07-17 15:10:00,254.74,254.86,254.14,254.17,136600.0,220.9954,221.0995,220.4749,220.5009,136600.0
2014-07-17 15:20:00,254.16,254.35,253.82,253.9,143800.0,220.4922,220.6571,220.1973,220.2667,143800.0
2014-07-17 15:30:00,253.88,254.04,253.59,253.74,121200.0,220.2493,220.3881,219.9977,220.1279,121200.0
2014-07-17 15:40:00,253.76,253.83,253.34,253.83,210700.0,220.1452,220.2059,219.7808,220.2059,210700.0
2014-07-17 15:50:00,253.81,253.86,253.62,253.8,246100.0,220.1886,220.232,220.0238,220.1799,246100.0
2014-07-18 09:30:00,254.31,254.85,254.14,254.83,35200.0,220.6223,221.0908,220.4749,221.0735,35200.0
2014-07-18 09:40:00,254.79,254.8,254.49,254.51,88000.0,221.0388,221.0474,220.7785,220.7959,88000.0
2014-07-18 09:50:00,254.48,255.27,254.47,255.15,29100.0,220.7698,221.4552,220.7612,221.3511,29100.0
2014-07-18 10:00:00,255.25,255.45,254.95,255.34,30800.0,221.4378,221.6113,221.1776,221.5159,30800.0
2014-07-18 10:10:00,255.36,255.49,255.1,255.3,47100.0,221.5333,221.646,221.3077,221.4812,47100.0
2014-07-18 10:20:00,255.25,255.64,255.25,255.64,35700.0,221.4378,221.7762,221.4378,221.7762,35700.0
2014-07-18 10:30:00,255.64,255.8,255.6,255.66,28300.0,221.7762,221.915,221.7415,221.7935,28300.0
2014-07-18 10:40:00,255.63,255.67,255.34,255.67,46500.0,221.7675,221.8022,221.5159,221.8022,46500.0
2014-07-18 10:50:00,255.65,256.36,255.65,256.32,76700.0,221.7848,222.4008,221.7848,222.3661,76700.0
2014-07-18 11:00:00,256.33,256.38,255.92,255.96,38200.0,222.3748,222.4181,222.0191,222.0538,38200.0
2014-07-18 11:10:00,255.94,256.3,255.94,256.22,36300.0,222.0364,222.3487,222.0364,222.2793,36300.0
2014-07-18 11:20:00,256.23,256.33,256.08,256.21,36600.0,222.288,222.3748,222.1579,222.2707,36600.0
2014-07-18 11:30:00,256.2,256.64,256.18,256.6,38800.0,222.262,222.6437,222.2446,222.609,38800.0
2014-07-18 11:40:00,256.53,256.62,256.4,256.6,20100.0,222.5483,222.6264,222.4355,222.609,20100.0
2014-07-18 11:50:00,256.58,256.58,256.31,256.43,37700.0,222.5916,222.5916,222.3574,222.4615,37700.0
2014-07-18 12:00:00,256.45,256.6,256.45,256.57,57100.0,222.4789,222.609,222.4789,222.583,57100.0
2014-07-18 12:10:00,256.57,256.9,256.57,256.89,42000.0,222.583,222.8693,222.583,222.8606,42000.0
2014-07-18 12:20:00,256.9,257.03,256.81,256.98,56500.0,222.8693,222.982,222.7912,222.9387,56500.0
2014-07-18 12:30:00,256.96,257.0,256.72,256.79,29400.0,222.9213,222.956,222.7131,222.7738,29400.0
2014-07-18 12:40:00,256.81,256.85,256.69,256.81,30800.0,222.7912,222.8259,222.6871,222.7912,30800.0
2014-07-18 12:50:00,256.78,256.81,256.74,256.76,17000.0,222.7652,222.7912,222.7305,222.7478,17000.0
2014-07-18 13:00:00,256.77,256.77,256.49,256.53,33300.0,222.7565,222.7565,222.5136,222.5483,33300.0
2014-07-18 13:10:00,256.53,256.53,256.33,256.51,21800.0,222.5483,222.5483,222.3748,222.5309,21800.0
2014-07-18 13:20:00,256.5,256.57,256.38,256.38,27500.0,222.5222,222.583,222.4181,222.4181,27500.0
2014-07-18 13:30:00,256.36,256.48,256.26,256.37,42600.0,222.4008,222.5049,222.314,222.4095,42600.0
2014-07-18 13:40:00,256.4,256.54,256.39,256.4,35800.0,222.4355,222.5569,222.4268,222.4355,35800.0
2014-07-18 13:50:00,256.38,256.57,256.28,256.52,17400.0,222.4181,222.583,222.3314,222.5396,17400.0
2014-07-18 14:00:00,256.48,256.48,256.31,256.43,16900.0,222.5049,222.5049,222.3574,222.4615,16900.0
2014-07-18 14:10:00,256.44,256.62,256.44,256.58,18500.0,222.4702,222.6264,222.4702,222.5916,18500.0
2014-07-18 14:20:00,256.58,256.81,256.52,256.79,34300.0,222.5916,222.7912,222.5396,222.7738,34300.0
2014-07-18 14:30:00,256.79,256.83,256.61,256.73,25400.0,222.7738,222.8085,222.6177,222.7218,25400.0
2014-07-18 14:40:00,256.69,256.76,256.64,256.65,22700.0,222.6871,222.7478,222.6437,222.6524,22700.0
2014-07-18 14:50:00,256.64,256.75,256.58,256.62,27900.0,222.6437,222.7391,222.5916,222.6264,27900.0
2014-07-18 15:00:00,256.64,256.9,256.53,256.89,48600.0,222.6437,222.8693,222.5483,222.8606,48600.0
2014-07-18 15:10:00,256.9,256.96,256.78,256.96,30800.0,222.8693,222.9213,222.7652,222.9213,30800.0
2014-07-18 15:20:00,256.95,257.01,256.69,256.75,53900.0,222.9126,222.9647,222.6871,222.7391,53900.0
2014-07-18 15:30:00,256.73,256.87,256.73,256.77,42000.0,222.7218,222.8432,222.7218,222.7565,42000.0
2014-07-18 15:40:00,256.78,256.8,256.59,256.77,128400.0,222.7652,222.7825,222.6003,222.7565,128400.0
2014-07-18 15:50:00,256.77,256.96,256.76,256.87,447000.0,222.7565,222.9213,222.7478,222.8432,447000.0
2014-07-21 09:30:00,255.61,255.99,255.13,255.34,140000.0,221.7501,222.0798,221.3337,221.5159,140000.0
2014-07-21 09:40:00,255.33,256.25,255.27,256.11,146500.0,221.5072,222.3054,221.4552,222.1839,146500.0
2014-07-21 09:50:00,256.09,256.49,256.0,256.1,41400.0,222.1666,222.5136,222.0885,222.1752,41400.0
2014-07-21 10:00:00,256.11,256.14,255.74,255.82,24800.0,222.1839,222.2099,221.8629,221.9323,24800.0
2014-07-21 10:10:00,255.84,256.0,255.55,255.58,30200.0,221.9497,222.0885,221.6981,221.7241,30200.0
2014-07-21 10:20:00,255.57,255.75,255.46,255.71,26300.0,221.7154,221.8716,221.62,221.8369,26300.0
2014-07-21 10:30:00,255.66,255.67,255.03,255.04,28000.0,221.7935,221.8022,221.247,221.2556,28000.0
2014-07-21 10:40:00,255.01,255.17,254.81,255.08,25200.0,221.2296,221.3684,221.0561,221.2903,25200.0
2014-07-21 10:50:00,255.19,255.27,255.03,255.06,24500.0,221.3858,221.4552,221.247,221.273,24500.0
2014-07-21 11:00:00,254.99,255.38,254.79,255.32,21100.0,221.2123,221.5506,221.0388,221.4986,21100.0
2014-07-21 11:10:00,255.2,255.32,255.01,255.3,19300.0,221.3945,221.4986,221.2296,221.4812,19300.0
2014-07-21 11:20:00,255.28,255.65,255.28,255.54,17000.0,221.4639,221.7848,221.4639,221.6894,17000.0
2014-07-21 11:30:00,255.5,255.55,255.29,255.43,15100.0,221.6547,221.6981,221.4725,221.594,15100.0
2014-07-21 11:40:00,255.47,255.58,255.05,255.23,20700.0,221.6287,221.7241,221.2643,221.4205,20700.0
2014-07-21 11:50:00,255.23,255.5,255.09,255.48,19400.0,221.4205,221.6547,221.299,221.6374,19400.0
2014-07-21 12:00:00,255.51,255.55,255.2,255.25,12900.0,221.6634,221.6981,221.3945,221.4378,12900.0
2014-07-21 12:10:00,255.24,255.48,255.21,255.36,17100.0,221.4292,221.6374,221.4031,221.5333,17100.0
2014-07-21 12:20:00,255.35,255.35,255.18,255.23,8100.0,221.5246,221.5246,221.3771,221.4205,8100.0
2014-07-21 12:30:00,255.21,255.51,255.21,255.42,10300.0,221.4031,221.6634,221.4031,221.5853,10300.0
2014-07-21 12:40:00,255.43,255.43,255.24,255.36,8900.0,221.594,221.594,221.4292,221.5333,8900.0
2014-07-21 12:50:00,255.38,255.41,255.22,255.32,7600.0,221.5506,221.5766,221.4118,221.4986,7600.0
2014-07-21 13:00:00,255.28,255.5,255.25,255.46,8300.0,221.4639,221.6547,221.4378,221.62,8300.0
2014-07-21 13:10:00,255.44,255.63,255.44,255.57,19600.0,221.6027,221.7675,221.6027,221.7154,19600.0
2014-07-21 13:20:00,255.58,256.05,255.56,256.05,36400.0,221.7241,222.1319,221.7068,222.1319,36400.0
2014-07-21 13:30:00,256.0,256.08,255.93,256.04,53600.0,222.0885,222.1579,222.0278,222.1232,53600.0
2014-07-21 13:40:00,256.02,256.39,256.01,256.21,55800.0,222.1058,222.4268,222.0972,222.2707,55800.0
2014-07-21 13:50:00,256.14,256.26,256.11,256.26,54900.0,222.2099,222.314,222.1839,222.314,54900.0
2014-07-21 14:00:00,256.26,256.39,256.23,256.32,24400.0,222.314,222.4268,222.288,222.3661,24400.0
2014-07-21 14:10:00,256.32,256.34,256.04,256.08,6200.0,222.3661,222.3834,222.1232,222.1579,6200.0
2014-07-21 14:20:00,256.08,256.13,255.94,256.0,10700.0,222.1579,222.2013,222.0364,222.0885,10700.0
2014-07-21 14:30:00,256.0,256.12,255.88,255.97,9300.0,222.0885,222.1926,221.9844,222.0625,9300.0
2014-07-21 14:40:00,255.98,256.1,255.89,255.98,9800.0,222.0711,222.1752,221.9931,222.0711,9800.0
2014-07-21 14:50:00,255.99,256.19,255.99,256.07,7500.0,222.0798,222.2533,222.0798,222.1492,7500.0
2014-07-21 15:00:00,256.07,256.19,255.91,255.99,10400.0,222.1492,222.2533,222.0104,222.0798,10400.0
2014-07-21 15:10:00,256.04,256.21,255.95,256.08,98700.0,222.1232,222.2707,222.0451,222.1579,98700.0
2014-07-21 15:20:00,256.08,256.25,256.04,256.21,16300.0,222.1579,222.3054,222.1232,222.2707,16300.0
2014-07-21 15:30:00,256.17,256.23,256.11,256.2,73900.0,222.236,222.288,222.1839,222.262,73900.0
2014-07-21 15:40:00,256.2,256.23,256.0,256.01,43700.0,222.262,222.288,222.0885,222.0972,43700.0
2014-07-21 15:50:00,256.02,256.11,255.79,255.98,162000.0,222.1058,222.1839,221.9063,222.0711,162000.0
2014-07-22 09:30:00,257.2,257.62,256.95,257.54,78300.0,223.1295,223.4939,222.9126,223.4245,78300.0
2014-07-22 09:40:00,257.56,257.69,257.1,257.58,59700.0,223.4418,223.5546,223.0428,223.4592,59700.0
2014-07-22 09:50:00,257.58,257.77,257.48,257.61,66900.0,223.4592,223.624,223.3724,223.4852,66900.0
2014-07-22 10:00:00,257.61,258.1,257.59,258.0,48600.0,223.4852,223.9103,223.4679,223.8235,48600.0
2014-07-22 10:10:00,258.02,258.12,257.74,257.82,54600.0,223.8409,223.9277,223.598,223.6674,54600.0
2014-07-22 10:20:00,257.8,257.92,257.7,257.78,21500.0,223.65,223.7541,223.5633,223.6327,21500.0
2014-07-22 10:30:00,257.79,257.92,257.48,257.6,23900.0,223.6414,223.7541,223.3724,223.4765,23900.0
2014-07-22 10:40:00,257.58,257.87,257.54,257.87,10400.0,223.4592,223.7108,223.4245,223.7108,10400.0
2014-07-22 10:50:00,257.87,257.91,257.74,257.91,11700.0,223.7108,223.7455,223.598,223.7455,11700.0
2014-07-22 11:00:00,257.96,258.14,257.84,258.0,18700.0,223.7888,223.945,223.6847,223.8235,18700.0
2014-07-22 11:10:00,258.01,258.05,257.81,257.98,16900.0,223.8322,223.8669,223.6587,223.8062,16900.0
2014-07-22 11:20:00,257.97,257.99,257.75,257.83,14300.0,223.7975,223.8149,223.6067,223.6761,14300.0
2014-07-22 11:30:00,257.78,257.84,257.66,257.71,13100.0,223.6327,223.6847,223.5286,223.572,13100.0
2014-07-22 11:40:00,257.73,257.95,257.71,257.86,11200.0,223.5893,223.7802,223.572,223.7021,11200.0
2014-07-22 11:50:00,257.9,257.98,257.88,257.88,3600.0,223.7368,223.8062,223.7194,223.7194,3600.0
2014-07-22 12:00:00,257.89,258.07,257.86,257.91,18700.0,223.7281,223.8843,223.7021,223.7455,18700.0
2014-07-22 12:10:00,257.96,258.0,257.86,257.92,5500.0,223.7888,223.8235,223.7021,223.7541,5500.0
2014-07-22 12:20:00,257.91,257.98,257.82,257.94,5800.0,223.7455,223.8062,223.6674,223.7715,5800.0
2014-07-22 12:30:00,257.98,258.01,257.91,257.92,15400.0,223.8062,223.8322,223.7455,223.7541,15400.0
2014-07-22 12:40:00,257.95,257.95,257.78,257.82,7500.0,223.7802,223.7802,223.6327,223.6674,7500.0
2014-07-22 12:50:00,257.86,257.87,257.74,257.75,7300.0,223.7021,223.7108,223.598,223.6067,7300.0
2014-07-22 13:00:00,257.76,257.82,257.73,257.74,2700.0,223.6153,223.6674,223.5893,223.598,2700.0
2014-07-22 13:10:00,257.77,257.9,257.73,257.83,6400.0,223.624,223.7368,223.5893,223.6761,6400.0
2014-07-22 13:20:00,257.82,257.83,257.68,257.72,4300.0,223.6674,223.6761,223.5459,223.5806,4300.0
2014-07-22 13:30:00,257.76,257.76,257.55,257.62,4700.0,223.6153,223.6153,223.4332,223.4939,4700.0
2014-07-22 13:40:00,257.58,257.6,257.46,257.52,10300.0,223.4592,223.4765,223.3551,223.4071,10300.0
2014-07-22 13:50:00,257.6,257.68,257.58,257.68,6400.0,223.4765,223.5459,223.4592,223.5459,6400.0
2014-07-22 14:00:00,257.69,257.73,257.64,257.72,10600.0,223.5546,223.5893,223.5112,223.5806,10600.0
2014-07-22 14:10:00,257.79,257.79,257.65,257.65,9200.0,223.6414,223.6414,223.5199,223.5199,9200.0
2014-07-22 14:20:00,257.64,257.69,257.58,257.61,11300.0,223.5112,223.5546,223.4592,223.4852,11300.0
2014-07-22 14:30:00,257.61,257.67,257.54,257.57,12400.0,223.4852,223.5373,223.4245,223.4505,12400.0
2014-07-22 14:40:00,257.52,257.55,256.99,257.16,65900.0,223.4071,223.4332,222.9473,223.0948,65900.0
2014-07-22 14:50:00,257.12,257.24,257.01,257.23,15000.0,223.0601,223.1642,222.9647,223.1555,15000.0
2014-07-22 15:00:00,257.26,257.36,257.18,257.22,17900.0,223.1816,223.2683,223.1122,223.1469,17900.0
2014-07-22 15:10:00,257.2,257.28,257.14,257.21,20400.0,223.1295,223.1989,223.0775,223.1382,20400.0
2014-07-22 15:20:00,257.24,257.33,257.16,257.33,17000.0,223.1642,223.2423,223.0948,223.2423,17000.0
2014-07-22 15:30:00,257.34,257.47,257.25,257.31,67600.0,223.251,223.3638,223.1729,223.2249,67600.0
2014-07-22 15:40:00,257.29,257.36,257.22,257.27,48500.0,223.2076,223.2683,223.1469,223.1902,48500.0
2014-07-22 15:50:00,257.28,257.35,257.17,257.17,134600.0,223.1989,223.2597,223.1035,223.1035,134600.0
2014-07-23 09:30:00,257.58,257.62,256.63,256.84,64200.0,223.4592,223.4939,222.635,222.8172,64200.0
2014-07-23 09:40:00,256.76,256.81,256.11,256.55,59800.0,222.7478,222.7912,222.1839,222.5656,59800.0
2014-07-23 09:50:00,256.57,256.94,256.44,256.47,13100.0,222.583,222.904,222.4702,222.4962,13100.0
2014-07-23 10:00:00,256.51,256.73,256.33,256.58,30400.0,222.5309,222.7218,222.3748,222.5916,30400.0
2014-07-23 10:10:00,256.58,256.89,256.53,256.75,11200.0,222.5916,222.8606,222.5483,222.7391,11200.0
2014-07-23 10:20:00,256.82,256.92,256.67,256.92,22300.0,222.7999,222.8866,222.6697,222.8866,22300.0
2014-07-23 10:30:00,256.96,257.22,256.92,257.19,13400.0,222.9213,223.1469,222.8866,223.1208,13400.0
2014-07-23 10:40:00,257.2,257.41,257.18,257.2,25600.0,223.1295,223.3117,223.1122,223.1295,25600.0
2014-07-23 10:50:00,257.22,257.24,257.07,257.16,13700.0,223.1469,223.1642,223.0167,223.0948,13700.0
2014-07-23 11:00:00,257.17,257.31,257.03,257.23,12800.0,223.1035,223.2249,222.982,223.1555,12800.0
2014-07-23 11:10:00,257.26,257.39,257.17,257.17,13100.0,223.1816,223.2944,223.1035,223.1035,13100.0
2014-07-23 11:20:00,257.19,257.26,257.14,257.16,10700.0,223.1208,223.1816,223.0775,223.0948,10700.0
2014-07-23 11:30:00,257.15,257.31,257.15,257.29,14500.0,223.0861,223.2249,223.0861,223.2076,14500.0
2014-07-23 11:40:00,257.3,257.38,257.23,257.38,9700.0,223.2163,223.2857,223.1555,223.2857,9700.0
2014-07-23 11:50:00,257.47,257.53,257.39,257.4,12400.0,223.3638,223.4158,223.2944,223.303,12400.0
2014-07-23 12:00:00,257.45,257.45,257.21,257.35,12600.0,223.3464,223.3464,223.1382,223.2597,12600.0
2014-07-23 12:10:00,257.32,257.39,257.27,257.27,7100.0,223.2336,223.2944,223.1902,223.1902,7100.0
2014-07-23 12:20:00,257.29,257.29,256.99,256.99,19700.0,223.2076,223.2076,222.9473,222.9473,19700.0
2014-07-23 12:30:00,256.97,256.97,256.47,256.47,27300.0,222.93,222.93,222.4962,222.4962,27300.0
2014-07-23 12:40:00,256.53,256.68,256.53,256.58,14100.0,222.5483,222.6784,222.5483,222.5916,14100.0
2014-07-23 12:50:00,256.61,256.72,256.54,256.72,17200.0,222.6177,222.7131,222.5569,222.7131,17200.0
2014-07-23 13:00:00,256.7,256.75,256.63,256.7,7800.0,222.6958,222.7391,222.635,222.6958,7800.0
2014-07-23 13:10:00,256.75,256.81,256.67,256.81,9600.0,222.7391,222.7912,222.6697,222.7912,9600.0
2014-07-23 13:20:00,256.8,256.81,256.73,256.73,9100.0,222.7825,222.7912,222.7218,222.7218,9100.0
2014-07-23 13:30:00,256.73,256.88,256.73,256.86,3500.0,222.7218,222.8519,222.7218,222.8346,3500.0
2014-07-23 13:40:00,256.89,257.06,256.89,256.98,8500.0,222.8606,223.0081,222.8606,222.9387,8500.0
2014-07-23 13:50:00,256.93,256.94,256.89,256.92,10500.0,222.8953,222.904,222.8606,222.8866,10500.0
2014-07-23 14:00:00,256.94,256.94,256.72,256.87,12900.0,222.904,222.904,222.7131,222.8432,12900.0
2014-07-23 14:10:00,256.84,256.95,256.71,256.73,24500.0,222.8172,222.9126,222.7044,222.7218,24500.0
2014-07-23 14:20:00,256.74,256.84,256.72,256.76,10700.0,222.7305,222.8172,222.7131,222.7478,10700.0
2014-07-23 14:30:00,256.73,256.88,256.68,256.86,10400.0,222.7218,222.8519,222.6784,222.8346,10400.0
2014-07-23 14:40:00,256.85,256.91,256.79,256.79,10700.0,222.8259,222.8779,222.7738,222.7738,10700.0
2014-07-23 14:50:00,256.78,256.83,256.71,256.82,2800.0,222.7652,222.8085,222.7044,222.7999,2800.0
2014-07-23 15:00:00,256.85,256.86,256.77,256.84,8700.0,222.8259,222.8346,222.7565,222.8172,8700.0
2014-07-23 15:10:00,256.84,256.92,256.84,256.87,11900.0,222.8172,222.8866,222.8172,222.8432,11900.0
2014-07-23 15:20:00,256.86,256.98,256.83,256.93,23300.0,222.8346,222.9387,222.8085,222.8953,23300.0
2014-07-23 15:30:00,256.94,256.98,256.85,256.95,45900.0,222.904,222.9387,222.8259,222.9126,45900.0
2014-07-23 15:40:00,256.95,257.0,256.93,256.96,13400.0,222.9126,222.956,222.8953,222.9213,13400.0
2014-07-23 15:50:00,256.98,257.03,256.87,257.03,89700.0,222.9387,222.982,222.8432,222.982,89700.0
2014-07-24 09:30:00,257.23,257.76,257.23,257.45,46200.0,223.1555,223.6153,223.1555,223.3464,46200.0
2014-07-24 09:40:00,257.43,258.04,257.3,258.03,44500.0,223.3291,223.8582,223.2163,223.8496,44500.0
2014-07-24 09:50:00,258.0,258.07,257.31,257.4,30300.0,223.8235,223.8843,223.2249,223.303,30300.0
2014-07-24 10:00:00,257.43,257.46,256.9,257.46,39900.0,223.3291,223.3551,222.8693,223.3551,39900.0
2014-07-24 10:10:00,257.42,257.42,256.97,257.19,11100.0,223.3204,223.3204,222.93,223.1208,11100.0
2014-07-24 10:20:00,257.17,257.25,257.02,257.21,11400.0,223.1035,223.1729,222.9734,223.1382,11400.0
2014-07-24 10:30:00,257.29,257.47,257.19,257.24,14900.0,223.2076,223.3638,223.1208,223.1642,14900.0
2014-07-24 10:40:00,257.19,257.43,257.09,257.38,8400.0,223.1208,223.3291,223.0341,223.2857,8400.0
2014-07-24 10:50:00,257.39,257.44,257.32,257.42,6200.0,223.2944,223.3377,223.2336,223.3204,6200.0
2014-07-24 11:00:00,257.43,257.64,257.39,257.64,12100.0,223.3291,223.5112,223.2944,223.5112,12100.0
2014-07-24 11:10:00,257.65,257.96,257.63,257.86,31900.0,223.5199,223.7888,223.5026,223.7021,31900.0
2014-07-24 11:20:00,257.85,258.1,257.85,258.07,25500.0,223.6934,223.9103,223.6934,223.8843,25500.0
2014-07-24 11:30:00,258.11,258.22,257.98,258.04,34800.0,223.919,224.0144,223.8062,223.8582,34800.0
2014-07-24 11:40:00,258.06,258.1,257.95,258.1,15600.0,223.8756,223.9103,223.7802,223.9103,15600.0
2014-07-24 11:50:00,258.09,258.12,258.0,258.0,9200.0,223.9016,223.9277,223.8235,223.8235,9200.0
2014-07-24 12:00:00,258.06,258.14,257.99,258.14,18500.0,223.8756,223.945,223.8149,223.945,18500.0
2014-07-24 12:10:00,258.12,258.13,257.94,258.06,11300.0,223.9277,223.9363,223.7715,223.8756,11300.0
2014-07-24 12:20:00,258.07,258.15,257.9,257.99,21300.0,223.8843,223.9537,223.7368,223.8149,21300.0
2014-07-24 12:30:00,258.01,258.01,257.87,257.9,5900.0,223.8322,223.8322,223.7108,223.7368,5900.0
2014-07-24 12:40:00,257.93,257.99,257.9,257.91,6500.0,223.7628,223.8149,223.7368,223.7455,6500.0
2014-07-24 12:50:00,257.89,257.97,257.84,257.84,25700.0,223.7281,223.7975,223.6847,223.6847,25700.0
2014-07-24 13:00:00,257.84,257.84,257.12,257.13,59400.0,223.6847,223.6847,223.0601,223.0688,59400.0
2014-07-24 13:10:00,257.15,257.35,257.08,257.31,31000.0,223.0861,223.2597,223.0254,223.2249,31000.0
2014-07-24 13:20:00,257.31,257.48,257.27,257.41,14400.0,223.2249,223.3724,223.1902,223.3117,14400.0
2014-07-24 13:30:00,257.44,257.51,257.23,257.26,36700.0,223.3377,223.3985,223.1555,223.1816,36700.0
2014-07-24 13:40:00,257.26,257.35,257.19,257.31,46000.0,223.1816,223.2597,223.1208,223.2249,46000.0
2014-07-24 13:50:00,257.35,257.73,257.34,257.72,42500.0,223.2597,223.5893,223.251,223.5806,42500.0
2014-07-24 14:00:00,257.71,257.71,257.47,257.53,10500.0,223.572,223.572,223.3638,223.4158,10500.0
2014-07-24 14:10:00,257.61,257.64,257.54,257.62,7100.0,223.4852,223.5112,223.4245,223.4939,7100.0
2014-07-24 14:20:00,257.64,257.68,257.58,257.61,9200.0,223.5112,223.5459,223.4592,223.4852,9200.0
2014-07-24 14:30:00,257.61,257.63,257.29,257.31,18800.0,223.4852,223.5026,223.2076,223.2249,18800.0
2014-07-24 14:40:00,257.31,257.42,257.28,257.31,13100.0,223.2249,223.3204,223.1989,223.2249,13100.0
2014-07-24 14:50:00,257.33,257.48,257.21,257.21,70300.0,223.2423,223.3724,223.1382,223.1382,70300.0
2014-07-24 15:00:00,257.21,257.25,257.0,257.09,42600.0,223.1382,223.1729,222.956,223.0341,42600.0
2014-07-24 15:10:00,257.1,257.2,257.07,257.19,28100.0,223.0428,223.1295,223.0167,223.1208,28100.0
2014-07-24 15:20:00,257.18,257.23,257.13,257.17,41800.0,223.1122,223.1555,223.0688,223.1035,41800.0
2014-07-24 15:30:00,257.18,257.44,257.18,257.4,62200.0,223.1122,223.3377,223.1122,223.303,62200.0
2014-07-24 15:40:00,257.41,257.51,257.41,257.41,36400.0,223.3117,223.3985,223.3117,223.3117,36400.0
2014-07-24 15:50:00,257.41,257.5,257.23,257.24,183800.0,223.3117,223.3898,223.1555,223.1642,183800.0
2014-07-25 09:30:00,255.95,256.46,255.37,256.15,106500.0,222.0451,222.4875,221.5419,222.2186,106500.0
2014-07-25 09:40:00,256.13,256.51,256.06,256.25,86600.0,222.2013,222.5309,222.1405,222.3054,86600.0
2014-07-25 09:50:00,256.23,256.81,256.23,256.7,21700.0,222.288,222.7912,222.288,222.6958,21700.0
2014-07-25 10:00:00,256.82,256.86,256.34,256.46,9700.0,222.7999,222.8346,222.3834,222.4875,9700.0
2014-07-25 10:10:00,256.44,256.55,256.3,256.37,9100.0,222.4702,222.5656,222.3487,222.4095,9100.0
2014-07-25 10:20:00,256.34,256.61,256.33,256.39,10300.0,222.3834,222.6177,222.3748,222.4268,10300.0
2014-07-25 10:30:00,256.42,256.47,256.18,256.43,43300.0,222.4528,222.4962,222.2446,222.4615,43300.0
2014-07-25 10:40:00,256.4,256.62,256.22,256.53,25900.0,222.4355,222.6264,222.2793,222.5483,25900.0
2014-07-25 10:50:00,256.58,256.63,256.12,256.15,27800.0,222.5916,222.635,222.1926,222.2186,27800.0
2014-07-25 11:00:00,256.19,256.19,255.81,255.97,22700.0,222.2533,222.2533,221.9236,222.0625,22700.0
2014-07-25 11:10:00,256.03,256.03,255.75,255.87,11400.0,222.1145,222.1145,221.8716,221.9757,11400.0
2014-07-25 11:20:00,255.79,255.79,255.38,255.68,49000.0,221.9063,221.9063,221.5506,221.8109,49000.0
2014-07-25 11:30:00,255.66,255.79,255.66,255.71,8400.0,221.7935,221.9063,221.7935,221.8369,8400.0
2014-07-25 11:40:00,255.71,255.8,255.71,255.77,3700.0,221.8369,221.915,221.8369,221.8889,3700.0
2014-07-25 11:50:00,255.74,255.91,255.7,255.78,11800.0,221.8629,222.0104,221.8282,221.8976,11800.0
2014-07-25 12:00:00,255.77,256.07,255.76,256.07,8100.0,221.8889,222.1492,221.8803,222.1492,8100.0
2014-07-25 12:10:00,256.08,256.08,255.96,255.99,3700.0,222.1579,222.1579,222.0538,222.0798,3700.0
2014-07-25 12:20:00,255.99,256.06,255.83,255.85,5700.0,222.0798,222.1405,221.941,221.9584,5700.0
2014-07-25 12:30:00,255.87,255.95,255.76,255.95,14300.0,221.9757,222.0451,221.8803,222.0451,14300.0
2014-07-25 12:40:00,255.94,256.2,255.94,256.02,6100.0,222.0364,222.262,222.0364,222.1058,6100.0
2014-07-25 12:50:00,256.04,256.06,255.87,255.94,19500.0,222.1232,222.1405,221.9757,222.0364,19500.0
2014-07-25 13:00:00,255.92,255.93,255.76,255.87,114000.0,222.0191,222.0278,221.8803,221.9757,114000.0
2014-07-25 13:10:00,255.86,255.97,255.74,255.83,9200.0,221.967,222.0625,221.8629,221.941,9200.0
2014-07-25 13:20:00,255.79,255.86,255.65,255.86,11400.0,221.9063,221.967,221.7848,221.967,11400.0
2014-07-25 13:30:00,255.78,255.78,255.47,255.73,40100.0,221.8976,221.8976,221.6287,221.8542,40100.0
2014-07-25 13:40:00,255.73,255.76,255.64,255.71,20500.0,221.8542,221.8803,221.7762,221.8369,20500.0
2014-07-25 13:50:00,255.69,255.69,255.5,255.51,30000.0,221.8195,221.8195,221.6547,221.6634,30000.0
2014-07-25 14:00:00,255.5,255.6,255.24,255.6,43000.0,221.6547,221.7415,221.4292,221.7415,43000.0
2014-07-25 14:10:00,255.6,255.69,255.48,255.62,18300.0,221.7415,221.8195,221.6374,221.7588,18300.0
2014-07-25 14:20:00,255.61,255.8,255.59,255.77,15500.0,221.7501,221.915,221.7328,221.8889,15500.0
2014-07-25 14:30:00,255.76,255.84,255.65,255.7,11500.0,221.8803,221.9497,221.7848,221.8282,11500.0
2014-07-25 14:40:00,255.75,255.98,255.75,255.94,6600.0,221.8716,222.0711,221.8716,222.0364,6600.0
2014-07-25 14:50:00,255.92,255.92,255.67,255.83,10500.0,222.0191,222.0191,221.8022,221.941,10500.0
2014-07-25 15:00:00,255.83,255.91,255.71,255.8,19000.0,221.941,222.0104,221.8369,221.915,19000.0
2014-07-25 15:10:00,255.81,255.91,255.72,255.74,16700.0,221.9236,222.0104,221.8456,221.8629,16700.0
2014-07-25 15:20:00,255.73,255.8,255.64,255.69,8600.0,221.8542,221.915,221.7762,221.8195,8600.0
2014-07-25 15:30:00,255.71,255.72,255.4,255.4,60300.0,221.8369,221.8456,221.568,221.568,60300.0
2014-07-25 15:40:00,255.44,255.6,255.43,255.6,145100.0,221.6027,221.7415,221.594,221.7415,145100.0
2014-07-25 15:50:00,255.6,255.61,255.47,255.52,197200.0,221.7415,221.7501,221.6287,221.6721,197200.0
2014-07-28 09:30:00,255.77,255.93,255.15,255.49,72800.0,221.8889,222.0278,221.3511,221.646,72800.0
2014-07-28 09:40:00,255.44,255.49,254.54,254.54,37100.0,221.6027,221.646,220.8219,220.8219,37100.0
2014-07-28 09:50:00,254.62,255.06,254.46,254.9,9600.0,220.8913,221.273,220.7525,221.1342,9600.0
2014-07-28 10:00:00,254.85,254.87,254.11,254.11,37800.0,221.0908,221.1082,220.4488,220.4488,37800.0
2014-07-28 10:10:00,254.14,254.45,253.9,253.98,27000.0,220.4749,220.7438,220.2667,220.3361,27000.0
2014-07-28 10:20:00,253.92,254.14,253.8,253.98,11700.0,220.284,220.4749,220.1799,220.3361,11700.0
2014-07-28 10:30:00,253.85,254.04,253.53,253.9,41900.0,220.2233,220.3881,219.9457,220.2667,41900.0
2014-07-28 10:40:00,253.97,254.25,253.73,254.12,33200.0,220.3274,220.5703,220.1192,220.4575,33200.0
2014-07-28 10:50:00,254.22,254.31,254.07,254.09,14000.0,220.5443,220.6223,220.4141,220.4315,14000.0
2014-07-28 11:00:00,254.11,254.36,254.04,254.26,9600.0,220.4488,220.6657,220.3881,220.579,9600.0
2014-07-28 11:10:00,254.31,254.5,254.16,254.34,17500.0,220.6223,220.7872,220.4922,220.6484,17500.0
2014-07-28 11:20:00,254.32,254.91,254.32,254.91,19400.0,220.631,221.1429,220.631,221.1429,19400.0
2014-07-28 11:30:00,254.96,254.98,254.59,254.64,19000.0,221.1862,221.2036,220.8653,220.9086,19000.0
2014-07-28 11:40:00,254.58,254.59,254.29,254.45,41700.0,220.8566,220.8653,220.605,220.7438,41700.0
2014-07-28 11:50:00,254.46,254.52,254.46,254.49,3200.0,220.7525,220.8045,220.7525,220.7785,3200.0
2014-07-28 12:00:00,254.45,254.48,254.37,254.48,9100.0,220.7438,220.7698,220.6744,220.7698,9100.0
2014-07-28 12:10:00,254.49,254.49,254.2,254.32,12900.0,220.7785,220.7785,220.5269,220.631,12900.0
2014-07-28 12:20:00,254.37,254.44,254.27,254.27,6000.0,220.6744,220.7351,220.5876,220.5876,6000.0
2014-07-28 12:30:00,254.25,254.33,254.17,254.2,14700.0,220.5703,220.6397,220.5009,220.5269,14700.0
2014-07-28 12:40:00,254.16,254.42,254.11,254.42,6800.0,220.4922,220.7178,220.4488,220.7178,6800.0
2014-07-28 12:50:00,254.43,254.63,254.4,254.57,10000.0,220.7265,220.9,220.7004,220.8479,10000.0
2014-07-28 13:00:00,254.56,254.56,254.33,254.47,6400.0,220.8392,220.8392,220.6397,220.7612,6400.0
2014-07-28 13:10:00,254.49,254.73,254.49,254.66,16000.0,220.7785,220.9867,220.7785,220.926,16000.0
2014-07-28 13:20:00,254.63,255.07,254.63,254.95,39300.0,220.9,221.2817,220.9,221.1776,39300.0
2014-07-28 13:30:00,254.96,255.56,254.96,255.56,40600.0,221.1862,221.7068,221.1862,221.7068,40600.0
2014-07-28 13:40:00,255.56,255.68,255.45,255.49,22200.0,221.7068,221.8109,221.6113,221.646,22200.0
2014-07-28 13:50:00,255.45,255.52,255.37,255.49,23600.0,221.6113,221.6721,221.5419,221.646,23600.0
2014-07-28 14:00:00,255.44,255.53,255.4,255.47,21700.0,221.6027,221.6807,221.568,221.6287,21700.0
2014-07-28 14:10:00,255.46,255.6,255.27,255.34,50800.0,221.62,221.7415,221.4552,221.5159,50800.0
2014-07-28 14:20:00,255.34,255.4,255.28,255.29,9700.0,221.5159,221.568,221.4639,221.4725,9700.0
2014-07-28 14:30:00,255.28,255.33,255.12,255.19,18500.0,221.4639,221.5072,221.3251,221.3858,18500.0
2014-07-28 14:40:00,255.17,255.17,254.95,255.12,21100.0,221.3684,221.3684,221.1776,221.3251,21100.0
2014-07-28 14:50:00,255.14,255.39,255.12,255.32,9500.0,221.3424,221.5593,221.3251,221.4986,9500.0
2014-07-28 15:00:00,255.34,255.41,255.15,255.4,11900.0,221.5159,221.5766,221.3511,221.568,11900.0
2014-07-28 15:10:00,255.37,255.41,255.21,255.26,14800.0,221.5419,221.5766,221.4031,221.4465,14800.0
2014-07-28 15:20:00,255.25,255.32,255.24,255.26,14000.0,221.4378,221.4986,221.4292,221.4465,14000.0
2014-07-28 15:30:00,255.25,255.33,255.17,255.2,21800.0,221.4378,221.5072,221.3684,221.3945,21800.0
2014-07-28 15:40:00,255.2,255.42,255.17,255.2,63800.0,221.3945,221.5853,221.3684,221.3945,63800.0
2014-07-28 15:50:00,255.18,255.29,255.11,255.14,191900.0,221.3771,221.4725,221.3164,221.3424,191900.0
2014-07-29 09:30:00,255.5,255.68,255.17,255.28,37700.0,221.6547,221.8109,221.3684,221.4639,37700.0
2014-07-29 09:40:00,255.26,255.75,255.09,255.68,50100.0,221.4465,221.8716,221.299,221.8109,50100.0
2014-07-29 09:50:00,255.7,256.26,255.61,255.92,62800.0,221.8282,222.314,221.7501,222.0191,62800.0
2014-07-29 10:00:00,255.95,256.51,255.88,256.49,23800.0,222.0451,222.5309,221.9844,222.5136,23800.0
2014-07-29 10:10:00,256.44,256.44,256.09,256.12,22200.0,222.4702,222.4702,222.1666,222.1926,22200.0
2014-07-29 10:20:00,256.1,256.28,256.02,256.26,10800.0,222.1752,222.3314,222.1058,222.314,10800.0
2014-07-29 10:30:00,256.27,256.27,255.97,256.15,11200.0,222.3227,222.3227,222.0625,222.2186,11200.0
2014-07-29 10:40:00,256.09,256.37,256.09,256.15,12700.0,222.1666,222.4095,222.1666,222.2186,12700.0
2014-07-29 10:50:00,256.18,256.22,255.83,255.91,23000.0,222.2446,222.2793,221.941,222.0104,23000.0
2014-07-29 11:00:00,255.86,255.95,254.99,254.99,38500.0,221.967,222.0451,221.2123,221.2123,38500.0
2014-07-29 11:10:00,254.96,255.26,254.82,255.12,33200.0,221.1862,221.4465,221.0648,221.3251,33200.0
2014-07-29 11:20:00,255.15,255.24,254.95,254.99,12900.0,221.3511,221.4292,221.1776,221.2123,12900.0
2014-07-29 11:30:00,254.97,254.97,254.5,254.56,15500.0,221.1949,221.1949,220.7872,220.8392,15500.0
2014-07-29 11:40:00,254.59,254.96,254.59,254.91,6200.0,220.8653,221.1862,220.8653,221.1429,6200.0
2014-07-29 11:50:00,254.95,255.01,254.75,254.99,13900.0,221.1776,221.2296,221.0041,221.2123,13900.0
2014-07-29 12:00:00,254.99,255.0,254.88,254.98,3200.0,221.2123,221.2209,221.1168,221.2036,3200.0
2014-07-29 12:10:00,254.94,255.16,254.92,255.01,27300.0,221.1689,221.3598,221.1515,221.2296,27300.0
2014-07-29 12:20:00,254.98,255.48,254.98,255.44,21900.0,221.2036,221.6374,221.2036,221.6027,21900.0
2014-07-29 12:30:00,255.46,255.6,255.4,255.55,35300.0,221.62,221.7415,221.568,221.6981,35300.0
2014-07-29 12:40:00,255.52,255.66,255.48,255.57,26100.0,221.6721,221.7935,221.6374,221.7154,26100.0
2014-07-29 12:50:00,255.61,255.67,255.54,255.61,13700.0,221.7501,221.8022,221.6894,221.7501,13700.0
2014-07-29 13:00:00,255.63,255.67,255.49,255.67,16500.0,221.7675,221.8022,221.646,221.8022,16500.0
2014-07-29 13:10:00,255.65,255.65,255.45,255.48,10600.0,221.7848,221.7848,221.6113,221.6374,10600.0
2014-07-29 13:20:00,255.55,255.76,255.53,255.58,9800.0,221.6981,221.8803,221.6807,221.7241,9800.0
2014-07-29 13:30:00,255.56,255.59,255.35,255.35,21300.0,221.7068,221.7328,221.5246,221.5246,21300.0
2014-07-29 13:40:00,255.35,255.4,255.29,255.33,7300.0,221.5246,221.568,221.4725,221.5072,7300.0
2014-07-29 13:50:00,255.31,255.47,255.31,255.4,9300.0,221.4899,221.6287,221.4899,221.568,9300.0
2014-07-29 14:00:00,255.39,255.43,255.29,255.32,5800.0,221.5593,221.594,221.4725,221.4986,5800.0
2014-07-29 14:10:00,255.31,255.4,255.08,255.09,11300.0,221.4899,221.568,221.2903,221.299,11300.0
2014-07-29 14:20:00,255.09,255.15,254.58,254.89,38700.0,221.299,221.3511,220.8566,221.1255,38700.0
2014-07-29 14:30:00,254.91,255.03,254.73,254.79,6200.0,221.1429,221.247,220.9867,221.0388,6200.0
2014-07-29 14:40:00,254.79,254.97,254.68,254.96,7200.0,221.0388,221.1949,220.9433,221.1862,7200.0
2014-07-29 14:50:00,254.94,254.94,254.8,254.82,25900.0,221.1689,221.1689,221.0474,221.0648,25900.0
2014-07-29 15:00:00,254.77,254.98,254.66,254.91,23600.0,221.0214,221.2036,220.926,221.1429,23600.0
2014-07-29 15:10:00,254.9,254.93,254.75,254.86,13700.0,221.1342,221.1602,221.0041,221.0995,13700.0
2014-07-29 15:20:00,254.86,254.94,254.67,254.72,60600.0,221.0995,221.1689,220.9347,220.978,60600.0
2014-07-29 15:30:00,254.72,254.72,254.53,254.61,35300.0,220.978,220.978,220.8132,220.8826,35300.0
2014-07-29 15:40:00,254.62,254.62,254.16,254.34,63700.0,220.8913,220.8913,220.4922,220.6484,63700.0
2014-07-29 15:50:00,254.31,254.33,253.87,253.99,292700.0,220.6223,220.6397,220.2406,220.3447,292700.0
2014-07-30 09:30:00,254.78,255.42,254.67,255.21,69500.0,221.0301,221.5853,220.9347,221.4031,69500.0
2014-07-30 09:40:00,255.2,255.42,255.07,255.33,67600.0,221.3945,221.5853,221.2817,221.5072,67600.0
2014-07-30 09:50:00,255.38,255.64,254.67,254.74,38500.0,221.5506,221.7762,220.9347,220.9954,38500.0
2014-07-30 10:00:00,254.78,254.86,254.04,254.42,51600.0,221.0301,221.0995,220.3881,220.7178,51600.0
2014-07-30 10:10:00,254.36,254.68,254.29,254.67,19500.0,220.6657,220.9433,220.605,220.9347,19500.0
2014-07-30 10:20:00,254.73,254.8,254.45,254.62,25500.0,220.9867,221.0474,220.7438,220.8913,25500.0
2014-07-30 10:30:00,254.6,254.87,254.29,254.36,26600.0,220.8739,221.1082,220.605,220.6657,26600.0
2014-07-30 10:40:00,254.4,254.48,253.82,254.13,55100.0,220.7004,220.7698,220.1973,220.4662,55100.0
2014-07-30 10:50:00,254.11,254.48,254.03,254.19,17700.0,220.4488,220.7698,220.3794,220.5182,17700.0
2014-07-30 11:00:00,254.17,254.17,253.64,254.0,34200.0,220.5009,220.5009,220.0411,220.3534,34200.0
2014-07-30 11:10:00,254.01,254.24,253.84,254.19,7700.0,220.3621,220.5616,220.2146,220.5182,7700.0
2014-07-30 11:20:00,254.23,254.32,254.05,254.09,20000.0,220.5529,220.631,220.3968,220.4315,20000.0
2014-07-30 11:30:00,254.11,254.22,253.96,253.96,25200.0,220.4488,220.5443,220.3187,220.3187,25200.0
2014-07-30 11:40:00,253.94,254.13,253.77,253.77,31600.0,220.3014,220.4662,220.1539,220.1539,31600.0
2014-07-30 11:50:00,253.78,253.91,253.56,253.6,31100.0,220.1626,220.2753,219.9717,220.0064,31100.0
2014-07-30 12:00:00,253.67,253.76,253.45,253.64,29100.0,220.0671,220.1452,219.8763,220.0411,29100.0
2014-07-30 12:10:00,253.66,253.91,253.58,253.75,26100.0,220.0585,220.2753,219.9891,220.1365,26100.0
2014-07-30 12:20:00,253.69,253.97,253.64,253.86,20200.0,220.0845,220.3274,220.0411,220.232,20200.0
2014-07-30 12:30:00,253.91,254.13,253.75,253.99,26300.0,220.2753,220.4662,220.1365,220.3447,26300.0
2014-07-30 12:40:00,254.01,254.11,253.94,254.08,17300.0,220.3621,220.4488,220.3014,220.4228,17300.0
2014-07-30 12:50:00,254.06,254.07,253.94,253.95,16200.0,220.4055,220.4141,220.3014,220.31,16200.0
2014-07-30 13:00:00,253.99,254.0,253.72,253.84,7900.0,220.3447,220.3534,220.1105,220.2146,7900.0
2014-07-30 13:10:00,253.83,253.89,253.67,253.67,12300.0,220.2059,220.258,220.0671,220.0671,12300.0
2014-07-30 13:20:00,253.73,253.82,253.5,253.64,35500.0,220.1192,220.1973,219.9196,220.0411,35500.0
2014-07-30 13:30:00,253.63,253.99,253.61,253.7,31600.0,220.0324,220.3447,220.0151,220.0932,31600.0
2014-07-30 13:40:00,253.75,253.88,253.66,253.83,35800.0,220.1365,220.2493,220.0585,220.2059,35800.0
2014-07-30 13:50:00,253.88,253.93,253.74,253.92,10300.0,220.2493,220.2927,220.1279,220.284,10300.0
2014-07-30 14:00:00,253.87,254.55,253.59,254.42,83600.0,220.2406,220.8306,219.9977,220.7178,83600.0
2014-07-30 14:10:00,254.49,255.19,254.47,254.96,102500.0,220.7785,221.3858,220.7612,221.1862,102500.0
2014-07-30 14:20:00,255.0,255.03,254.68,254.91,19800.0,221.2209,221.247,220.9433,221.1429,19800.0
2014-07-30 14:30:00,254.92,254.95,254.44,254.56,14700.0,221.1515,221.1776,220.7351,220.8392,14700.0
2014-07-30 14:40:00,254.63,254.71,254.08,254.23,39500.0,220.9,220.9694,220.4228,220.5529,39500.0
2014-07-30 14:50:00,254.24,254.42,254.16,254.32,11800.0,220.5616,220.7178,220.4922,220.631,11800.0
2014-07-30 15:00:00,254.31,254.32,253.97,254.21,20100.0,220.6223,220.631,220.3274,220.5356,20100.0
2014-07-30 15:10:00,254.23,254.52,254.02,254.45,20800.0,220.5529,220.8045,220.3708,220.7438,20800.0
2014-07-30 15:20:00,254.5,254.5,254.33,254.44,15000.0,220.7872,220.7872,220.6397,220.7351,15000.0
2014-07-30 15:30:00,254.43,254.65,254.43,254.54,31500.0,220.7265,220.9173,220.7265,220.8219,31500.0
2014-07-30 15:40:00,254.55,254.64,254.5,254.6,70300.0,220.8306,220.9086,220.7872,220.8739,70300.0
2014-07-30 15:50:00,254.6,254.62,254.37,254.39,158200.0,220.8739,220.8913,220.6744,220.6918,158200.0
2014-07-31 09:30:00,252.44,252.52,251.16,252.37,149000.0,219.0001,219.0695,217.8896,218.9393,149000.0
2014-07-31 09:40:00,252.37,253.09,252.22,253.08,71300.0,218.9393,219.564,218.8092,219.5553,71300.0
2014-07-31 09:50:00,253.07,253.07,252.28,252.29,37900.0,219.5466,219.5466,218.8613,218.8699,37900.0
2014-07-31 10:00:00,252.16,252.28,251.79,251.98,40000.0,218.7572,218.8613,218.4362,218.601,40000.0
2014-07-31 10:10:00,251.91,252.39,251.91,252.08,31900.0,218.5403,218.9567,218.5403,218.6878,31900.0
2014-07-31 10:20:00,252.05,252.08,251.48,251.57,80000.0,218.6617,218.6878,218.1672,218.2453,80000.0
2014-07-31 10:30:00,251.54,251.58,250.85,251.05,149800.0,218.2193,218.254,217.6207,217.7942,149800.0
2014-07-31 10:40:00,251.03,251.37,250.92,251.09,88800.0,217.7768,218.0718,217.6814,217.8289,88800.0
2014-07-31 10:50:00,251.03,251.13,250.15,250.2,222800.0,217.7768,217.8636,217.0134,217.0568,222800.0
2014-07-31 11:00:00,250.19,250.58,250.15,250.45,211000.0,217.0481,217.3865,217.0134,217.2737,211000.0
2014-07-31 11:10:00,250.41,250.48,250.16,250.42,129400.0,217.239,217.2997,217.0221,217.2476,129400.0
2014-07-31 11:20:00,250.37,250.65,250.32,250.4,45300.0,217.2043,217.4472,217.1609,217.2303,45300.0
2014-07-31 11:30:00,250.37,250.48,250.08,250.48,57700.0,217.2043,217.2997,216.9527,217.2997,57700.0
2014-07-31 11:40:00,250.45,250.56,249.97,250.11,59600.0,217.2737,217.3691,216.8573,216.9787,59600.0
2014-07-31 11:50:00,250.09,250.15,249.47,249.49,87100.0,216.9614,217.0134,216.4235,216.4408,87100.0
2014-07-31 12:00:00,249.54,249.81,249.31,249.81,64500.0,216.4842,216.7185,216.2847,216.7185,64500.0
2014-07-31 12:10:00,249.75,249.75,249.39,249.49,42600.0,216.6664,216.6664,216.3541,216.4408,42600.0
2014-07-31 12:20:00,249.49,249.56,249.27,249.32,46700.0,216.4408,216.5016,216.25,216.2934,46700.0
2014-07-31 12:30:00,249.32,249.68,249.31,249.55,63900.0,216.2934,216.6057,216.2847,216.4929,63900.0
2014-07-31 12:40:00,249.53,249.95,249.5,249.94,90700.0,216.4755,216.8399,216.4495,216.8312,90700.0
2014-07-31 12:50:00,249.95,250.02,249.8,250.01,99600.0,216.8399,216.9006,216.7098,216.892,99600.0
2014-07-31 13:00:00,249.99,250.04,249.85,250.04,115000.0,216.8746,216.918,216.7532,216.918,115000.0
2014-07-31 13:10:00,250.02,250.13,249.95,250.05,49600.0,216.9006,216.9961,216.8399,216.9267,49600.0
2014-07-31 13:20:00,250.09,250.09,249.83,250.01,28400.0,216.9614,216.9614,216.7358,216.892,28400.0
2014-07-31 13:30:00,250.01,250.49,250.01,250.4,56100.0,216.892,217.3084,216.892,217.2303,56100.0
2014-07-31 13:40:00,250.42,250.46,250.17,250.37,75500.0,217.2476,217.2823,217.0308,217.2043,75500.0
2014-07-31 13:50:00,250.39,250.53,250.23,250.52,87400.0,217.2216,217.3431,217.0828,217.3344,87400.0
2014-07-31 14:00:00,250.49,250.76,250.42,250.58,57300.0,217.3084,217.5426,217.2476,217.3865,57300.0
2014-07-31 14:10:00,250.56,250.56,250.25,250.39,95700.0,217.3691,217.3691,217.1002,217.2216,95700.0
2014-07-31 14:20:00,250.37,250.55,250.33,250.54,68500.0,217.2043,217.3604,217.1696,217.3517,68500.0
2014-07-31 14:30:00,250.55,250.55,250.2,250.24,80300.0,217.3604,217.3604,217.0568,217.0915,80300.0
2014-07-31 14:40:00,250.25,250.26,249.77,249.98,72000.0,217.1002,217.1088,216.6837,216.8659,72000.0
2014-07-31 14:50:00,250.07,250.12,249.72,249.75,63600.0,216.944,216.9874,216.6404,216.6664,63600.0
2014-07-31 15:00:00,249.75,250.17,249.69,249.93,35400.0,216.6664,217.0308,216.6143,216.8226,35400.0
2014-07-31 15:10:00,249.93,249.97,249.64,249.77,64600.0,216.8226,216.8573,216.571,216.6837,64600.0
2014-07-31 15:20:00,249.7,249.74,249.42,249.63,50900.0,216.623,216.6577,216.3801,216.5623,50900.0
2014-07-31 15:30:00,249.62,249.87,249.6,249.83,75300.0,216.5536,216.7705,216.5363,216.7358,75300.0
2014-07-31 15:40:00,249.82,249.96,249.6,249.71,89900.0,216.7271,216.8486,216.5363,216.6317,89900.0
2014-07-31 15:50:00,249.69,249.71,249.18,249.18,348300.0,216.6143,216.6317,216.1719,216.1719,348300.0
2014-08-01 09:30:00,248.78,249.79,248.45,249.75,187900.0,215.8249,216.7011,215.5386,216.6664,187900.0
2014-08-01 09:40:00,249.77,249.84,249.22,249.34,67300.0,216.6837,216.7445,216.2066,216.3107,67300.0
2014-08-01 09:50:00,249.32,249.68,249.23,249.59,87000.0,216.2934,216.6057,216.2153,216.5276,87000.0
2014-08-01 10:00:00,249.59,249.84,249.07,249.11,64600.0,216.5276,216.7445,216.0765,216.1112,64600.0
2014-08-01 10:10:00,249.15,249.2,248.15,248.19,18000.0,216.1459,216.1893,215.2783,215.313,18000.0
2014-08-01 10:20:00,248.15,248.96,248.15,248.91,43300.0,215.2783,215.981,215.2783,215.9377,43300.0
2014-08-01 10:30:00,248.97,249.0,248.53,248.88,65900.0,215.9897,216.0157,215.608,215.9116,65900.0
2014-08-01 10:40:00,248.84,248.98,248.49,248.51,31900.0,215.8769,215.9984,215.5733,215.5907,31900.0
2014-08-01 10:50:00,248.49,248.68,248.36,248.47,12900.0,215.5733,215.7381,215.4605,215.556,12900.0
2014-08-01 11:00:00,248.41,248.45,247.76,247.83,60300.0,215.5039,215.5386,214.94,215.0007,60300.0
2014-08-01 11:10:00,247.85,247.96,247.57,247.6,29600.0,215.0181,215.1135,214.7752,214.8012,29600.0
2014-08-01 11:20:00,247.7,248.06,247.65,247.78,28300.0,214.888,215.2003,214.8446,214.9574,28300.0
2014-08-01 11:30:00,247.77,247.92,247.3,247.3,68000.0,214.9487,215.0788,214.5409,214.5409,68000.0
2014-08-01 11:40:00,247.39,247.48,247.01,247.04,31900.0,214.619,214.6971,214.2894,214.3154,31900.0
2014-08-01 11:50:00,247.0,247.08,246.72,246.78,100000.0,214.2807,214.3501,214.0378,214.0898,100000.0
2014-08-01 12:00:00,246.82,246.99,246.63,246.76,39800.0,214.1245,214.272,213.9597,214.0725,39800.0
2014-08-01 12:10:00,246.68,247.13,246.59,247.02,105900.0,214.0031,214.3935,213.925,214.298,105900.0
2014-08-01 12:20:00,247.02,247.2,246.92,247.2,74000.0,214.298,214.4542,214.2113,214.4542,74000.0
2014-08-01 12:30:00,247.23,247.32,246.88,246.97,67800.0,214.4802,214.5583,214.1766,214.2547,67800.0
2014-08-01 12:40:00,246.95,247.31,246.95,247.03,20900.0,214.2373,214.5496,214.2373,214.3067,20900.0
2014-08-01 12:50:00,246.98,247.44,246.84,247.25,144100.0,214.2633,214.6624,214.1419,214.4976,144100.0
2014-08-01 13:00:00,247.25,247.44,247.02,247.44,38700.0,214.4976,214.6624,214.298,214.6624,38700.0
2014-08-01 13:10:00,247.43,247.71,247.25,247.68,40500.0,214.6537,214.8966,214.4976,214.8706,40500.0
2014-08-01 13:20:00,247.69,248.3,247.63,248.29,51900.0,214.8793,215.4085,214.8272,215.3998,51900.0
2014-08-01 13:30:00,248.35,248.35,247.85,248.1,46500.0,215.4519,215.4519,215.0181,215.235,46500.0
2014-08-01 13:40:00,248.1,248.37,247.86,248.29,108000.0,215.235,215.4692,215.0268,215.3998,108000.0
2014-08-01 13:50:00,248.35,248.44,248.08,248.36,26200.0,215.4519,215.5299,215.2176,215.4605,26200.0
2014-08-01 14:00:00,248.36,248.86,248.18,248.84,66200.0,215.4605,215.8943,215.3044,215.8769,66200.0
2014-08-01 14:10:00,248.84,249.04,248.74,248.89,407000.0,215.8769,216.0504,215.7902,215.9203,407000.0
2014-08-01 14:20:00,248.89,248.89,248.22,248.26,648100.0,215.9203,215.9203,215.3391,215.3738,648100.0
2014-08-01 14:30:00,248.26,248.98,248.26,248.93,147500.0,215.3738,215.9984,215.3738,215.955,147500.0
2014-08-01 14:40:00,248.94,249.08,248.64,248.69,321300.0,215.9637,216.0852,215.7034,215.7468,321300.0
2014-08-01 14:50:00,248.69,248.9,248.6,248.7,343900.0,215.7468,215.929,215.6687,215.7555,343900.0
2014-08-01 15:00:00,248.7,249.0,248.56,248.91,370900.0,215.7555,216.0157,215.634,215.9377,370900.0
2014-08-01 15:10:00,248.91,249.04,248.73,248.88,444900.0,215.9377,216.0504,215.7815,215.9116,444900.0
2014-08-01 15:20:00,248.9,249.0,248.49,248.51,382500.0,215.929,216.0157,215.5733,215.5907,382500.0
2014-08-01 15:30:00,248.51,248.75,248.26,248.74,456800.0,215.5907,215.7989,215.3738,215.7902,456800.0
2014-08-01 15:40:00,248.72,248.77,248.55,248.73,263800.0,215.7728,215.8162,215.6254,215.7815,263800.0
2014-08-01 15:50:00,248.73,248.83,248.5,248.83,582300.0,215.7815,215.8683,215.582,215.8683,582300.0
2014-08-04 09:30:00,249.5,249.59,248.82,249.07,212400.0,216.4495,216.5276,215.8596,216.0765,212400.0
2014-08-04 09:40:00,249.1,249.36,248.53,248.67,101900.0,216.1025,216.3281,215.608,215.7295,101900.0
2014-08-04 09:50:00,248.69,249.21,248.68,249.12,59400.0,215.7468,216.1979,215.7381,216.1199,59400.0
2014-08-04 10:00:00,249.08,249.32,248.72,248.94,63500.0,216.0852,216.2934,215.7728,215.9637,63500.0
2014-08-04 10:10:00,248.98,249.01,248.22,248.38,54800.0,215.9984,216.0244,215.3391,215.4779,54800.0
2014-08-04 10:20:00,248.35,248.67,248.26,248.27,69200.0,215.4519,215.7295,215.3738,215.3824,69200.0
2014-08-04 10:30:00,248.3,248.53,247.91,248.0,80900.0,215.4085,215.608,215.0701,215.1482,80900.0
2014-08-04 10:40:00,247.97,248.09,247.65,247.84,81500.0,215.1222,215.2263,214.8446,215.0094,81500.0
2014-08-04 10:50:00,247.83,248.02,247.21,247.42,58700.0,215.0007,215.1656,214.4629,214.645,58700.0
2014-08-04 11:00:00,247.41,247.78,247.13,247.75,57200.0,214.6364,214.9574,214.3935,214.9313,57200.0
2014-08-04 11:10:00,247.73,247.97,247.54,247.83,61000.0,214.914,215.1222,214.7492,215.0007,61000.0
2014-08-04 11:20:00,247.83,248.03,247.79,248.03,55600.0,215.0007,215.1742,214.966,215.1742,55600.0
2014-08-04 11:30:00,248.02,248.23,247.91,248.13,23900.0,215.1656,215.3477,215.0701,215.261,23900.0
2014-08-04 11:40:00,248.17,248.25,247.75,248.12,41200.0,215.2957,215.3651,214.9313,215.2523,41200.0
2014-08-04 11:50:00,248.16,248.26,248.03,248.16,11500.0,215.287,215.3738,215.1742,215.287,11500.0
2014-08-04 12:00:00,248.18,248.23,247.98,248.07,27600.0,215.3044,215.3477,215.1309,215.2089,27600.0
2014-08-04 12:10:00,248.07,248.2,247.93,248.14,116500.0,215.2089,215.3217,215.0875,215.2697,116500.0
2014-08-04 12:20:00,248.17,248.5,248.14,248.44,15700.0,215.2957,215.582,215.2697,215.5299,15700.0
2014-08-04 12:30:00,248.48,248.48,248.21,248.24,11000.0,215.5646,215.5646,215.3304,215.3564,11000.0
2014-08-04 12:40:00,248.24,248.36,248.14,248.15,29100.0,215.3564,215.4605,215.2697,215.2783,29100.0
2014-08-04 12:50:00,248.15,248.51,248.14,248.46,13600.0,215.2783,215.5907,215.2697,215.5473,13600.0
2014-08-04 13:00:00,248.43,248.51,248.36,248.51,29000.0,215.5213,215.5907,215.4605,215.5907,29000.0
2014-08-04 13:10:00,248.51,248.51,248.24,248.31,32300.0,215.5907,215.5907,215.3564,215.4172,32300.0
2014-08-04 13:20:00,248.4,248.73,248.4,248.55,13400.0,215.4952,215.7815,215.4952,215.6254,13400.0
2014-08-04 13:30:00,248.5,249.07,248.49,249.0,26000.0,215.582,216.0765,215.5733,216.0157,26000.0
2014-08-04 13:40:00,248.97,249.37,248.94,249.32,27000.0,215.9897,216.3367,215.9637,216.2934,27000.0
2014-08-04 13:50:00,249.35,249.44,249.14,249.25,25900.0,216.3194,216.3975,216.1372,216.2326,25900.0
2014-08-04 14:00:00,249.26,249.38,249.16,249.16,27900.0,216.2413,216.3454,216.1546,216.1546,27900.0
2014-08-04 14:10:00,249.14,249.28,249.14,249.25,26500.0,216.1372,216.2587,216.1372,216.2326,26500.0
2014-08-04 14:20:00,249.23,249.3,249.17,249.29,33400.0,216.2153,216.276,216.1632,216.2673,33400.0
2014-08-04 14:30:00,249.28,249.54,249.26,249.54,65500.0,216.2587,216.4842,216.2413,216.4842,65500.0
2014-08-04 14:40:00,249.56,249.81,249.45,249.74,59100.0,216.5016,216.7185,216.4061,216.6577,59100.0
2014-08-04 14:50:00,249.77,249.97,249.7,249.71,66900.0,216.6837,216.8573,216.623,216.6317,66900.0
2014-08-04 15:00:00,249.71,249.78,249.62,249.75,92500.0,216.6317,216.6924,216.5536,216.6664,92500.0
2014-08-04 15:10:00,249.76,250.06,249.76,250.06,49000.0,216.6751,216.9353,216.6751,216.9353,49000.0
2014-08-04 15:20:00,250.03,250.11,249.82,250.02,91400.0,216.9093,216.9787,216.7271,216.9006,91400.0
2014-08-04 15:30:00,250.04,250.37,249.97,250.3,69500.0,216.918,217.2043,216.8573,217.1435,69500.0
2014-08-04 15:40:00,250.31,250.41,250.18,250.23,64100.0,217.1522,217.239,217.0394,217.0828,64100.0
2014-08-04 15:50:00,250.23,250.28,250.06,250.15,224300.0,217.0828,217.1262,216.9353,217.0134,224300.0
2014-08-05 09:30:00,248.94,249.69,248.58,249.62,110500.0,215.9637,216.6143,215.6514,216.5536,110500.0
2014-08-05 09:40:00,249.64,249.78,249.27,249.33,48700.0,216.571,216.6924,216.25,216.302,48700.0
2014-08-05 09:50:00,249.27,249.35,248.78,249.23,59800.0,216.25,216.3194,215.8249,216.2153,59800.0
2014-08-05 10:00:00,249.33,249.57,248.98,249.48,45900.0,216.302,216.5102,215.9984,216.4322,45900.0
2014-08-05 10:10:00,249.46,249.98,249.46,249.77,30600.0,216.4148,216.8659,216.4148,216.6837,30600.0
2014-08-05 10:20:00,249.77,250.22,249.74,250.22,25700.0,216.6837,217.0741,216.6577,217.0741,25700.0
2014-08-05 10:30:00,250.2,250.64,250.08,250.46,31300.0,217.0568,217.4385,216.9527,217.2823,31300.0
2014-08-05 10:40:00,250.46,250.66,250.29,250.62,63700.0,217.2823,217.4559,217.1349,217.4212,63700.0
2014-08-05 10:50:00,250.67,250.67,250.09,250.22,40200.0,217.4645,217.4645,216.9614,217.0741,40200.0
2014-08-05 11:00:00,250.31,250.41,249.99,250.03,45200.0,217.1522,217.239,216.8746,216.9093,45200.0
2014-08-05 11:10:00,250.07,250.73,249.99,250.62,32600.0,216.944,217.5166,216.8746,217.4212,32600.0
2014-08-05 11:20:00,250.6,250.83,250.32,250.41,29700.0,217.4038,217.6033,217.1609,217.239,29700.0
2014-08-05 11:30:00,250.41,250.51,250.19,250.33,14100.0,217.239,217.3257,217.0481,217.1696,14100.0
2014-08-05 11:40:00,250.24,250.37,249.94,250.0,12700.0,217.0915,217.2043,216.8312,216.8833,12700.0
2014-08-05 11:50:00,250.0,250.23,250.0,250.1,10800.0,216.8833,217.0828,216.8833,216.97,10800.0
2014-08-05 12:00:00,250.06,250.3,249.96,250.06,8600.0,216.9353,217.1435,216.8486,216.9353,8600.0
2014-08-05 12:10:00,250.07,250.17,250.03,250.14,15300.0,216.944,217.0308,216.9093,217.0047,15300.0
2014-08-05 12:20:00,250.13,250.18,249.58,249.86,18300.0,216.9961,217.0394,216.5189,216.7618,18300.0
2014-08-05 12:30:00,249.85,249.92,249.44,249.51,33100.0,216.7532,216.8139,216.3975,216.4582,33100.0
2014-08-05 12:40:00,249.53,249.74,249.5,249.64,19500.0,216.4755,216.6577,216.4495,216.571,19500.0
2014-08-05 12:50:00,249.65,249.85,249.63,249.83,5200.0,216.5796,216.7532,216.5623,216.7358,5200.0
2014-08-05 13:00:00,249.87,249.87,249.65,249.77,1500.0,216.7705,216.7705,216.5796,216.6837,1500.0
2014-08-05 13:10:00,249.69,249.94,249.61,249.87,8700.0,216.6143,216.8312,216.5449,216.7705,8700.0
2014-08-05 13:20:00,249.96,249.98,249.79,249.91,4500.0,216.8486,216.8659,216.7011,216.8052,4500.0
2014-08-05 13:30:00,249.92,249.92,248.72,248.72,50200.0,216.8139,216.8139,215.7728,215.7728,50200.0
2014-08-05 13:40:00,248.72,249.08,248.3,248.64,94500.0,215.7728,216.0852,215.4085,215.7034,94500.0
2014-08-05 13:50:00,248.6,248.85,248.36,248.42,64400.0,215.6687,215.8856,215.4605,215.5126,64400.0
2014-08-05 14:00:00,248.41,248.57,247.74,247.83,144800.0,215.5039,215.6427,214.9227,215.0007,144800.0
2014-08-05 14:10:00,247.84,248.39,247.83,248.25,40600.0,215.0094,215.4866,215.0007,215.3651,40600.0
2014-08-05 14:20:00,248.24,248.68,248.22,248.67,29300.0,215.3564,215.7381,215.3391,215.7295,29300.0
2014-08-05 14:30:00,248.65,249.01,248.65,248.75,28700.0,215.7121,216.0244,215.7121,215.7989,28700.0
2014-08-05 14:40:00,248.79,248.92,248.62,248.69,46400.0,215.8336,215.9463,215.6861,215.7468,46400.0
2014-08-05 14:50:00,248.76,248.83,248.51,248.53,44900.0,215.8075,215.8683,215.5907,215.608,44900.0
2014-08-05 15:00:00,248.49,248.57,248.16,248.2,57600.0,215.5733,215.6427,215.287,215.3217,57600.0
2014-08-05 15:10:00,248.17,248.6,248.06,248.6,23100.0,215.2957,215.6687,215.2003,215.6687,23100.0
2014-08-05 15:20:00,248.59,248.77,248.41,248.41,33400.0,215.6601,215.8162,215.5039,215.5039,33400.0
2014-08-05 15:30:00,248.44,249.13,248.44,248.9,52500.0,215.5299,216.1285,215.5299,215.929,52500.0
2014-08-05 15:40:00,248.92,249.07,248.81,248.93,64200.0,215.9463,216.0765,215.8509,215.955,64200.0
2014-08-05 15:50:00,248.89,249.11,248.8,249.0,398800.0,215.9203,216.1112,215.8422,216.0157,398800.0
2014-08-06 09:30:00,247.77,248.41,247.65,248.11,116200.0,214.9487,215.5039,214.8446,215.2436,116200.0
2014-08-06 09:40:00,248.15,249.43,248.04,249.21,49000.0,215.2783,216.3888,215.1829,216.1979,49000.0
2014-08-06 09:50:00,249.27,249.3,248.82,248.96,34500.0,216.25,216.276,215.8596,215.981,34500.0
2014-08-06 10:00:00,248.97,249.7,248.97,249.58,51900.0,215.9897,216.623,215.9897,216.5189,51900.0
2014-08-06 10:10:00,249.59,249.6,248.99,249.04,39400.0,216.5276,216.5363,216.0071,216.0504,39400.0
2014-08-06 10:20:00,249.03,249.59,248.95,249.58,94900.0,216.0418,216.5276,215.9724,216.5189,94900.0
2014-08-06 10:30:00,249.69,249.84,249.31,249.44,21000.0,216.6143,216.7445,216.2847,216.3975,21000.0
2014-08-06 10:40:00,249.47,249.58,249.19,249.3,14000.0,216.4235,216.5189,216.1806,216.276,14000.0
2014-08-06 10:50:00,249.39,250.12,249.39,250.09,48800.0,216.3541,216.9874,216.3541,216.9614,48800.0
2014-08-06 11:00:00,250.02,250.19,249.85,249.86,17700.0,216.9006,217.0481,216.7532,216.7618,17700.0
2014-08-06 11:10:00,249.84,249.95,249.63,249.74,8700.0,216.7445,216.8399,216.5623,216.6577,8700.0
2014-08-06 11:20:00,249.71,249.83,249.56,249.58,13400.0,216.6317,216.7358,216.5016,216.5189,13400.0
2014-08-06 11:30:00,249.59,249.93,249.59,249.82,9600.0,216.5276,216.8226,216.5276,216.7271,9600.0
2014-08-06 11:40:00,249.71,250.36,249.71,250.12,21900.0,216.6317,217.1956,216.6317,216.9874,21900.0
2014-08-06 11:50:00,250.14,250.31,250.1,250.28,17500.0,217.0047,217.1522,216.97,217.1262,17500.0
2014-08-06 12:00:00,250.29,250.43,250.25,250.26,19800.0,217.1349,217.2563,217.1002,217.1088,19800.0
2014-08-06 12:10:00,250.16,250.22,249.71,249.77,18200.0,217.0221,217.0741,216.6317,216.6837,18200.0
2014-08-06 12:20:00,249.77,250.16,249.72,249.89,9900.0,216.6837,217.0221,216.6404,216.7879,9900.0
2014-08-06 12:30:00,249.97,250.25,249.95,250.12,13300.0,216.8573,217.1002,216.8399,216.9874,13300.0
2014-08-06 12:40:00,250.14,250.17,249.76,249.8,10100.0,217.0047,217.0308,216.6751,216.7098,10100.0
2014-08-06 12:50:00,249.81,249.91,249.71,249.71,7100.0,216.7185,216.8052,216.6317,216.6317,7100.0
2014-08-06 13:00:00,249.71,249.83,249.38,249.45,31400.0,216.6317,216.7358,216.3454,216.4061,31400.0
2014-08-06 13:10:00,249.52,249.65,249.43,249.62,17700.0,216.4669,216.5796,216.3888,216.5536,17700.0
2014-08-06 13:20:00,249.61,249.73,249.45,249.45,8500.0,216.5449,216.649,216.4061,216.4061,8500.0
2014-08-06 13:30:00,249.43,249.69,249.29,249.69,8600.0,216.3888,216.6143,216.2673,216.6143,8600.0
2014-08-06 13:40:00,249.64,249.66,249.27,249.3,16700.0,216.571,216.5883,216.25,216.276,16700.0
2014-08-06 13:50:00,249.37,249.42,249.1,249.13,25300.0,216.3367,216.3801,216.1025,216.1285,25300.0
2014-08-06 14:00:00,249.13,249.38,249.0,249.3,27000.0,216.1285,216.3454,216.0157,216.276,27000.0
2014-08-06 14:10:00,249.26,249.44,249.11,249.34,14700.0,216.2413,216.3975,216.1112,216.3107,14700.0
2014-08-06 14:20:00,249.35,249.46,249.28,249.42,8000.0,216.3194,216.4148,216.2587,216.3801,8000.0
2014-08-06 14:30:00,249.43,249.43,249.15,249.38,26300.0,216.3888,216.3888,216.1459,216.3454,26300.0
2014-08-06 14:40:00,249.35,249.59,249.32,249.52,7600.0,216.3194,216.5276,216.2934,216.4669,7600.0
2014-08-06 14:50:00,249.51,249.62,249.42,249.47,29200.0,216.4582,216.5536,216.3801,216.4235,29200.0
2014-08-06 15:00:00,249.44,249.63,249.37,249.5,40800.0,216.3975,216.5623,216.3367,216.4495,40800.0
2014-08-06 15:10:00,249.48,249.48,249.3,249.45,64100.0,216.4322,216.4322,216.276,216.4061,64100.0
2014-08-06 15:20:00,249.44,249.46,249.32,249.34,14300.0,216.3975,216.4148,216.2934,216.3107,14300.0
2014-08-06 15:30:00,249.3,249.38,249.16,249.31,27700.0,216.276,216.3454,216.1546,216.2847,27700.0
2014-08-06 15:40:00,249.3,249.45,249.27,249.34,59900.0,216.276,216.4061,216.25,216.3107,59900.0
2014-08-06 15:50:00,249.35,249.5,249.19,249.26,172500.0,216.3194,216.4495,216.1806,216.2413,172500.0
2014-08-07 09:30:00,250.25,250.79,250.1,250.17,64100.0,217.1002,217.5686,216.97,217.0308,64100.0
2014-08-07 09:40:00,250.25,250.25,249.64,249.66,16500.0,217.1002,217.1002,216.571,216.5883,16500.0
2014-08-07 09:50:00,249.68,250.44,249.65,250.15,26900.0,216.6057,217.265,216.5796,217.0134,26900.0
2014-08-07 10:00:00,250.21,250.61,249.94,250.11,25300.0,217.0655,217.4125,216.8312,216.9787,25300.0
2014-08-07 10:10:00,250.11,250.35,249.95,250.05,20400.0,216.9787,217.1869,216.8399,216.9267,20400.0
2014-08-07 10:20:00,250.03,250.32,249.96,250.1,26900.0,216.9093,217.1609,216.8486,216.97,26900.0
2014-08-07 10:30:00,250.14,250.55,249.97,250.39,23800.0,217.0047,217.3604,216.8573,217.2216,23800.0
2014-08-07 10:40:00,250.42,250.52,249.71,249.71,26100.0,217.2476,217.3344,216.6317,216.6317,26100.0
2014-08-07 10:50:00,249.75,249.77,249.18,249.74,28500.0,216.6664,216.6837,216.1719,216.6577,28500.0
2014-08-07 11:00:00,249.62,249.62,249.08,249.37,28300.0,216.5536,216.5536,216.0852,216.3367,28300.0
2014-08-07 11:10:00,249.17,249.29,248.8,249.07,101700.0,216.1632,216.2673,215.8422,216.0765,101700.0
2014-08-07 11:20:00,249.05,249.39,249.03,249.1,20200.0,216.0591,216.3541,216.0418,216.1025,20200.0
2014-08-07 11:30:00,249.19,249.39,249.01,249.13,21000.0,216.1806,216.3541,216.0244,216.1285,21000.0
2014-08-07 11:40:00,249.16,249.16,248.58,248.76,42900.0,216.1546,216.1546,215.6514,215.8075,42900.0
2014-08-07 11:50:00,248.77,248.97,248.56,248.87,42200.0,215.8162,215.9897,215.634,215.903,42200.0
2014-08-07 12:00:00,248.88,248.99,248.7,248.96,23300.0,215.9116,216.0071,215.7555,215.981,23300.0
2014-08-07 12:10:00,248.89,249.0,248.52,248.61,31700.0,215.9203,216.0157,215.5993,215.6774,31700.0
2014-08-07 12:20:00,248.65,248.96,248.49,248.69,38700.0,215.7121,215.981,215.5733,215.7468,38700.0
2014-08-07 12:30:00,248.68,248.69,248.25,248.53,31400.0,215.7381,215.7468,215.3651,215.608,31400.0
2014-08-07 12:40:00,248.56,248.77,248.39,248.71,17400.0,215.634,215.8162,215.4866,215.7642,17400.0
2014-08-07 12:50:00,248.74,248.87,248.57,248.76,17500.0,215.7902,215.903,215.6427,215.8075,17500.0
2014-08-07 13:00:00,248.75,249.24,248.75,249.24,21800.0,215.7989,216.224,215.7989,216.224,21800.0
2014-08-07 13:10:00,249.27,249.31,249.04,249.08,14800.0,216.25,216.2847,216.0504,216.0852,14800.0
2014-08-07 13:20:00,249.09,249.29,248.96,249.16,17700.0,216.0938,216.2673,215.981,216.1546,17700.0
2014-08-07 13:30:00,249.29,249.44,249.12,249.44,15200.0,216.2673,216.3975,216.1199,216.3975,15200.0
2014-08-07 13:40:00,249.45,249.56,249.34,249.37,32600.0,216.4061,216.5016,216.3107,216.3367,32600.0
2014-08-07 13:50:00,249.39,249.48,249.25,249.45,6700.0,216.3541,216.4322,216.2326,216.4061,6700.0
2014-08-07 14:00:00,249.41,249.43,249.12,249.41,18300.0,216.3714,216.3888,216.1199,216.3714,18300.0
2014-08-07 14:10:00,249.32,249.32,248.98,249.05,15000.0,216.2934,216.2934,215.9984,216.0591,15000.0
2014-08-07 14:20:00,249.04,249.08,248.75,248.84,29600.0,216.0504,216.0852,215.7989,215.8769,29600.0
2014-08-07 14:30:00,248.81,248.84,248.57,248.6,30900.0,215.8509,215.8769,215.6427,215.6687,30900.0
2014-08-07 14:40:00,248.65,248.78,248.63,248.69,13200.0,215.7121,215.8249,215.6948,215.7468,13200.0
2014-08-07 14:50:00,248.69,248.77,248.37,248.37,22200.0,215.7468,215.8162,215.4692,215.4692,22200.0
2014-08-07 15:00:00,248.35,248.58,248.04,248.22,45400.0,215.4519,215.6514,215.1829,215.3391,45400.0
2014-08-07 15:10:00,248.21,248.34,247.96,248.14,35200.0,215.3304,215.4432,215.1135,215.2697,35200.0
2014-08-07 15:20:00,248.11,248.11,247.71,247.91,84300.0,215.2436,215.2436,214.8966,215.0701,84300.0
2014-08-07 15:30:00,247.91,248.2,247.83,248.15,35500.0,215.0701,215.3217,215.0007,215.2783,35500.0
2014-08-07 15:40:00,248.16,248.3,248.04,248.18,89600.0,215.287,215.4085,215.1829,215.3044,89600.0
2014-08-07 15:50:00,248.2,248.6,248.2,248.36,256900.0,215.3217,215.6687,215.3217,215.4605,256900.0
2014-08-08 09:30:00,248.75,248.96,248.46,248.51,57200.0,215.7989,215.981,215.5473,215.5907,57200.0
2014-08-08 09:40:00,248.54,248.62,248.08,248.59,38500.0,215.6167,215.6861,215.2176,215.6601,38500.0
2014-08-08 09:50:00,248.56,249.09,248.53,248.83,29400.0,215.634,216.0938,215.608,215.8683,29400.0
2014-08-08 10:00:00,248.86,249.36,248.51,249.02,19000.0,215.8943,216.3281,215.5907,216.0331,19000.0
2014-08-08 10:10:00,249.04,249.18,248.67,248.74,12900.0,216.0504,216.1719,215.7295,215.7902,12900.0
2014-08-08 10:20:00,248.71,248.75,248.37,248.51,13500.0,215.7642,215.7989,215.4692,215.5907,13500.0
2014-08-08 10:30:00,248.33,248.8,248.3,248.75,23600.0,215.4345,215.8422,215.4085,215.7989,23600.0
2014-08-08 10:40:00,248.71,249.09,248.7,248.82,19300.0,215.7642,216.0938,215.7555,215.8596,19300.0
2014-08-08 10:50:00,248.86,248.99,248.72,248.84,11600.0,215.8943,216.0071,215.7728,215.8769,11600.0
2014-08-08 11:00:00,248.77,249.27,248.76,249.13,11300.0,215.8162,216.25,215.8075,216.1285,11300.0
2014-08-08 11:10:00,249.14,249.51,249.14,249.46,35200.0,216.1372,216.4582,216.1372,216.4148,35200.0
2014-08-08 11:20:00,249.39,249.66,249.25,249.58,14900.0,216.3541,216.5883,216.2326,216.5189,14900.0
2014-08-08 11:30:00,249.65,249.8,249.57,249.69,10700.0,216.5796,216.7098,216.5102,216.6143,10700.0
2014-08-08 11:40:00,249.68,249.68,249.5,249.53,5900.0,216.6057,216.6057,216.4495,216.4755,5900.0
2014-08-08 11:50:00,249.49,249.69,249.38,249.68,8200.0,216.4408,216.6143,216.3454,216.6057,8200.0
2014-08-08 12:00:00,249.57,249.66,249.42,249.45,6000.0,216.5102,216.5883,216.3801,216.4061,6000.0
2014-08-08 12:10:00,249.46,249.59,249.41,249.46,7300.0,216.4148,216.5276,216.3714,216.4148,7300.0
2014-08-08 12:20:00,249.45,249.54,249.22,249.22,4700.0,216.4061,216.4842,216.2066,216.2066,4700.0
2014-08-08 12:30:00,249.31,249.41,249.23,249.35,6500.0,216.2847,216.3714,216.2153,216.3194,6500.0
2014-08-08 12:40:00,249.39,249.42,249.27,249.36,3900.0,216.3541,216.3801,216.25,216.3281,3900.0
2014-08-08 12:50:00,249.45,249.48,249.3,249.36,2600.0,216.4061,216.4322,216.276,216.3281,2600.0
2014-08-08 13:00:00,249.36,249.53,249.36,249.53,3100.0,216.3281,216.4755,216.3281,216.4755,3100.0
2014-08-08 13:10:00,249.57,249.98,249.5,249.98,45500.0,216.5102,216.8659,216.4495,216.8659,45500.0
2014-08-08 13:20:00,249.96,250.59,249.94,250.53,30400.0,216.8486,217.3951,216.8312,217.3431,30400.0
2014-08-08 13:30:00,250.5,250.54,250.31,250.47,10300.0,217.317,217.3517,217.1522,217.291,10300.0
2014-08-08 13:40:00,250.48,250.8,250.48,250.67,89600.0,217.2997,217.5773,217.2997,217.4645,89600.0
2014-08-08 13:50:00,250.71,250.71,250.47,250.63,10700.0,217.4992,217.4992,217.291,217.4298,10700.0
2014-08-08 14:00:00,250.6,250.83,250.56,250.63,11500.0,217.4038,217.6033,217.3691,217.4298,11500.0
2014-08-08 14:10:00,250.57,250.57,250.39,250.45,5700.0,217.3778,217.3778,217.2216,217.2737,5700.0
2014-08-08 14:20:00,250.43,250.71,250.37,250.67,12100.0,217.2563,217.4992,217.2043,217.4645,12100.0
2014-08-08 14:30:00,250.65,250.81,250.62,250.73,5200.0,217.4472,217.586,217.4212,217.5166,5200.0
2014-08-08 14:40:00,250.72,250.77,250.6,250.7,23400.0,217.5079,217.5513,217.4038,217.4906,23400.0
2014-08-08 14:50:00,250.71,250.77,250.51,250.53,99700.0,217.4992,217.5513,217.3257,217.3431,99700.0
2014-08-08 15:00:00,250.49,250.6,250.47,250.57,7900.0,217.3084,217.4038,217.291,217.3778,7900.0
2014-08-08 15:10:00,250.55,250.69,250.5,250.67,14600.0,217.3604,217.4819,217.317,217.4645,14600.0
2014-08-08 15:20:00,250.65,250.97,250.64,250.95,77300.0,217.4472,217.7248,217.4385,217.7074,77300.0
2014-08-08 15:30:00,250.95,251.01,250.92,251.01,92400.0,217.7074,217.7595,217.6814,217.7595,92400.0
2014-08-08 15:40:00,250.97,251.02,250.86,250.92,57700.0,217.7248,217.7682,217.6294,217.6814,57700.0
2014-08-08 15:50:00,250.91,251.09,250.84,250.92,573100.0,217.6727,217.8289,217.612,217.6814,573100.0
2014-08-11 09:30:00,252.08,252.17,251.7,252.0,83500.0,218.6878,218.7658,218.3581,218.6183,83500.0
2014-08-11 09:40:00,252.0,252.02,251.63,251.73,41000.0,218.6183,218.6357,218.2974,218.3841,41000.0
2014-08-11 09:50:00,251.8,252.45,251.8,252.32,24700.0,218.4448,219.0087,218.4448,218.896,24700.0
2014-08-11 10:00:00,252.39,252.79,252.23,252.75,40500.0,218.9567,219.3037,218.8179,219.269,40500.0
2014-08-11 10:10:00,252.77,252.91,252.5,252.6,27500.0,219.2863,219.4078,219.0521,219.1389,27500.0
2014-08-11 10:20:00,252.6,252.88,252.6,252.75,99700.0,219.1389,219.3818,219.1389,219.269,99700.0
2014-08-11 10:30:00,252.67,253.04,252.58,252.96,20900.0,219.1996,219.5206,219.1215,219.4512,20900.0
2014-08-11 10:40:00,252.99,252.99,252.74,252.94,44300.0,219.4772,219.4772,219.2603,219.4338,44300.0
2014-08-11 10:50:00,252.91,252.98,252.55,252.6,79100.0,219.4078,219.4685,219.0955,219.1389,79100.0
2014-08-11 11:00:00,252.59,252.78,252.55,252.76,20300.0,219.1302,219.295,219.0955,219.2777,20300.0
2014-08-11 11:10:00,252.73,253.4,252.68,253.35,42900.0,219.2516,219.8329,219.2083,219.7895,42900.0
2014-08-11 11:20:00,253.36,253.53,253.2,253.36,80300.0,219.7982,219.9457,219.6594,219.7982,80300.0
2014-08-11 11:30:00,253.38,253.44,253.1,253.1,45800.0,219.8155,219.8676,219.5726,219.5726,45800.0
2014-08-11 11:40:00,253.15,253.27,253.05,253.15,35100.0,219.616,219.7201,219.5293,219.616,35100.0
2014-08-11 11:50:00,253.14,253.22,253.01,253.05,10700.0,219.6073,219.6767,219.4946,219.5293,10700.0
2014-08-11 12:00:00,253.13,253.13,252.79,252.9,17200.0,219.5987,219.5987,219.3037,219.3991,17200.0
2014-08-11 12:10:00,252.89,252.93,252.77,252.84,15900.0,219.3905,219.4252,219.2863,219.3471,15900.0
2014-08-11 12:20:00,252.87,252.98,252.81,252.87,8800.0,219.3731,219.4685,219.321,219.3731,8800.0
2014-08-11 12:30:00,252.82,252.96,252.69,252.86,30500.0,219.3297,219.4512,219.2169,219.3644,30500.0
2014-08-11 12:40:00,252.91,252.98,252.87,252.88,6200.0,219.4078,219.4685,219.3731,219.3818,6200.0
2014-08-11 12:50:00,252.8,252.85,252.69,252.7,21100.0,219.3124,219.3558,219.2169,219.2256,21100.0
2014-08-11 13:00:00,252.66,252.79,252.65,252.77,8300.0,219.1909,219.3037,219.1822,219.2863,8300.0
2014-08-11 13:10:00,252.84,252.84,252.7,252.72,3600.0,219.3471,219.3471,219.2256,219.243,3600.0
2014-08-11 13:20:00,252.79,252.82,252.38,252.39,36000.0,219.3037,219.3297,218.948,218.9567,36000.0
2014-08-11 13:30:00,252.39,252.59,252.38,252.51,10400.0,218.9567,219.1302,218.948,219.0608,10400.0
2014-08-11 13:40:00,252.5,252.55,252.34,252.45,9400.0,219.0521,219.0955,218.9133,219.0087,9400.0
2014-08-11 13:50:00,252.48,252.51,251.95,252.16,52500.0,219.0348,219.0608,218.575,218.7572,52500.0
2014-08-11 14:00:00,252.16,252.17,251.9,252.16,26700.0,218.7572,218.7658,218.5316,218.7572,26700.0
2014-08-11 14:10:00,252.16,252.31,251.99,252.19,21900.0,218.7572,218.8873,218.6097,218.7832,21900.0
2014-08-11 14:20:00,252.19,252.23,252.06,252.09,11100.0,218.7832,218.8179,218.6704,218.6964,11100.0
2014-08-11 14:30:00,252.06,252.15,251.94,252.06,12900.0,218.6704,218.7485,218.5663,218.6704,12900.0
2014-08-11 14:40:00,252.06,252.17,252.01,252.09,17200.0,218.6704,218.7658,218.627,218.6964,17200.0
2014-08-11 14:50:00,252.09,252.14,251.99,252.1,13300.0,218.6964,218.7398,218.6097,218.7051,13300.0
2014-08-11 15:00:00,252.09,252.39,252.09,252.28,30700.0,218.6964,218.9567,218.6964,218.8613,30700.0
2014-08-11 15:10:00,252.29,252.32,252.21,252.29,10800.0,218.8699,218.896,218.8005,218.8699,10800.0
2014-08-11 15:20:00,252.28,252.28,252.09,252.09,11800.0,218.8613,218.8613,218.6964,218.6964,11800.0
2014-08-11 15:30:00,252.08,252.33,252.08,252.19,61200.0,218.6878,218.9046,218.6878,218.7832,61200.0
2014-08-11 15:40:00,252.21,252.24,251.98,252.02,38400.0,218.8005,218.8266,218.601,218.6357,38400.0
2014-08-11 15:50:00,252.03,252.24,252.03,252.03,107200.0,218.6444,218.8266,218.6444,218.6444,107200.0
2014-08-12 09:30:00,251.45,252.33,251.34,252.3,54100.0,218.1412,218.9046,218.0458,218.8786,54100.0
2014-08-12 09:40:00,252.37,252.71,252.3,252.61,61200.0,218.9393,219.2343,218.8786,219.1475,61200.0
2014-08-12 09:50:00,252.68,252.71,252.28,252.71,27000.0,219.2083,219.2343,218.8613,219.2343,27000.0
2014-08-12 10:00:00,252.77,252.93,252.27,252.34,37600.0,219.2863,219.4252,218.8526,218.9133,37600.0
2014-08-12 10:10:00,252.32,252.46,252.15,252.45,12500.0,218.896,219.0174,218.7485,219.0087,12500.0
2014-08-12 10:20:00,252.49,252.76,252.37,252.55,25600.0,219.0434,219.2777,218.9393,219.0955,25600.0
2014-08-12 10:30:00,252.55,252.56,252.21,252.32,24400.0,219.0955,219.1042,218.8005,218.896,24400.0
2014-08-12 10:40:00,252.31,252.51,251.84,251.97,37600.0,218.8873,219.0608,218.4795,218.5923,37600.0
2014-08-12 10:50:00,251.81,251.88,251.7,251.73,20900.0,218.4535,218.5142,218.3581,218.3841,20900.0
2014-08-12 11:00:00,251.71,251.71,251.02,251.07,100100.0,218.3668,218.3668,217.7682,217.8115,100100.0
2014-08-12 11:10:00,251.07,251.28,251.06,251.23,27600.0,217.8115,217.9937,217.8029,217.9503,27600.0
2014-08-12 11:20:00,251.22,251.31,251.13,251.29,21200.0,217.9417,218.0198,217.8636,218.0024,21200.0
2014-08-12 11:30:00,251.33,251.43,251.23,251.34,9100.0,218.0371,218.1239,217.9503,218.0458,9100.0
2014-08-12 11:40:00,251.33,251.45,251.22,251.33,17500.0,218.0371,218.1412,217.9417,218.0371,17500.0
2014-08-12 11:50:00,251.3,251.39,251.23,251.27,16300.0,218.0111,218.0892,217.9503,217.985,16300.0
2014-08-12 12:00:00,251.24,251.33,251.09,251.31,14900.0,217.959,218.0371,217.8289,218.0198,14900.0
2014-08-12 12:10:00,251.28,251.48,251.26,251.31,8900.0,217.9937,218.1672,217.9764,218.0198,8900.0
2014-08-12 12:20:00,251.31,251.45,251.2,251.27,20600.0,218.0198,218.1412,217.9243,217.985,20600.0
2014-08-12 12:30:00,251.28,251.6,251.28,251.54,10900.0,217.9937,218.2713,217.9937,218.2193,10900.0
2014-08-12 12:40:00,251.54,251.71,251.43,251.48,18500.0,218.2193,218.3668,218.1239,218.1672,18500.0
2014-08-12 12:50:00,251.45,251.52,251.37,251.38,15000.0,218.1412,218.2019,218.0718,218.0805,15000.0
2014-08-12 13:00:00,251.36,251.47,251.3,251.45,13400.0,218.0631,218.1586,218.0111,218.1412,13400.0
2014-08-12 13:10:00,251.49,251.51,251.28,251.34,9900.0,218.1759,218.1933,217.9937,218.0458,9900.0
2014-08-12 13:20:00,251.38,251.38,251.02,251.16,54300.0,218.0805,218.0805,217.7682,217.8896,54300.0
2014-08-12 13:30:00,251.17,251.19,250.82,250.94,62200.0,217.8983,217.9156,217.5947,217.6988,62200.0
2014-08-12 13:40:00,250.9,250.95,250.7,250.78,66200.0,217.6641,217.7074,217.4906,217.56,66200.0
2014-08-12 13:50:00,250.77,250.98,250.75,250.85,59500.0,217.5513,217.7335,217.5339,217.6207,59500.0
2014-08-12 14:00:00,250.84,250.87,250.47,250.5,76300.0,217.612,217.638,217.291,217.317,76300.0
2014-08-12 14:10:00,250.51,250.55,250.22,250.35,78100.0,217.3257,217.3604,217.0741,217.1869,78100.0
2014-08-12 14:20:00,250.36,250.45,250.11,250.22,163900.0,217.1956,217.2737,216.9787,217.0741,163900.0
2014-08-12 14:30:00,250.2,250.38,250.05,250.37,74300.0,217.0568,217.2129,216.9267,217.2043,74300.0
2014-08-12 14:40:00,250.37,250.47,250.18,250.27,35600.0,217.2043,217.291,217.0394,217.1175,35600.0
2014-08-12 14:50:00,250.28,250.4,250.27,250.29,39300.0,217.1262,217.2303,217.1175,217.1349,39300.0
2014-08-12 15:00:00,250.29,250.49,250.27,250.49,44900.0,217.1349,217.3084,217.1175,217.3084,44900.0
2014-08-12 15:10:00,250.55,250.61,250.45,250.53,41300.0,217.3604,217.4125,217.2737,217.3431,41300.0
2014-08-12 15:20:00,250.53,250.62,250.46,250.51,11500.0,217.3431,217.4212,217.2823,217.3257,11500.0
2014-08-12 15:30:00,250.51,250.8,250.46,250.78,40900.0,217.3257,217.5773,217.2823,217.56,40900.0
2014-08-12 15:40:00,250.8,251.12,250.8,251.05,90400.0,217.5773,217.8549,217.5773,217.7942,90400.0
2014-08-12 15:50:00,251.03,251.16,250.97,251.14,81300.0,217.7768,217.8896,217.7248,217.8723,81300.0
2014-08-13 09:30:00,252.04,252.44,251.81,252.03,70500.0,218.653,219.0001,218.4535,218.6444,70500.0
2014-08-13 09:40:00,252.09,252.09,251.65,251.76,42000.0,218.6964,218.6964,218.3147,218.4101,42000.0
2014-08-13 09:50:00,251.72,251.85,251.53,251.64,10600.0,218.3754,218.4882,218.2106,218.306,10600.0
2014-08-13 10:00:00,251.59,252.15,251.59,251.93,21400.0,218.2627,218.7485,218.2627,218.5576,21400.0
2014-08-13 10:10:00,251.9,252.05,251.66,252.05,38400.0,218.5316,218.6617,218.3234,218.6617,38400.0
2014-08-13 10:20:00,251.98,252.39,251.98,252.29,46600.0,218.601,218.9567,218.601,218.8699,46600.0
2014-08-13 10:30:00,252.33,252.67,252.26,252.65,13000.0,218.9046,219.1996,218.8439,219.1822,13000.0
2014-08-13 10:40:00,252.69,252.74,252.51,252.69,15200.0,219.2169,219.2603,219.0608,219.2169,15200.0
2014-08-13 10:50:00,252.71,252.93,252.63,252.88,13600.0,219.2343,219.4252,219.1649,219.3818,13600.0
2014-08-13 11:00:00,252.92,253.42,252.91,253.4,40200.0,219.4165,219.8502,219.4078,219.8329,40200.0
2014-08-13 11:10:00,253.49,253.53,253.3,253.38,17700.0,219.911,219.9457,219.7461,219.8155,17700.0
2014-08-13 11:20:00,253.42,253.48,253.32,253.39,15800.0,219.8502,219.9023,219.7635,219.8242,15800.0
2014-08-13 11:30:00,253.38,253.65,253.34,253.5,35100.0,219.8155,220.0498,219.7808,219.9196,35100.0
2014-08-13 11:40:00,253.45,253.65,253.39,253.55,12100.0,219.8763,220.0498,219.8242,219.963,12100.0
2014-08-13 11:50:00,253.55,253.56,253.37,253.4,10700.0,219.963,219.9717,219.8069,219.8329,10700.0
2014-08-13 12:00:00,253.39,253.41,252.99,253.05,10600.0,219.8242,219.8416,219.4772,219.5293,10600.0
2014-08-13 12:10:00,253.03,253.15,253.03,253.09,3300.0,219.5119,219.616,219.5119,219.564,3300.0
2014-08-13 12:20:00,253.08,253.2,252.98,253.16,15200.0,219.5553,219.6594,219.4685,219.6247,15200.0
2014-08-13 12:30:00,253.19,253.22,253.08,253.08,37000.0,219.6507,219.6767,219.5553,219.5553,37000.0
2014-08-13 12:40:00,253.09,253.22,253.01,253.16,12600.0,219.564,219.6767,219.4946,219.6247,12600.0
2014-08-13 12:50:00,253.17,253.19,253.05,253.05,8500.0,219.6334,219.6507,219.5293,219.5293,8500.0
2014-08-13 13:00:00,253.07,253.16,253.05,253.1,7700.0,219.5466,219.6247,219.5293,219.5726,7700.0
2014-08-13 13:10:00,253.09,253.16,253.01,253.01,8900.0,219.564,219.6247,219.4946,219.4946,8900.0
2014-08-13 13:20:00,253.03,253.14,253.01,253.1,7000.0,219.5119,219.6073,219.4946,219.5726,7000.0
2014-08-13 13:30:00,253.07,253.22,253.06,253.22,17200.0,219.5466,219.6767,219.5379,219.6767,17200.0
2014-08-13 13:40:00,253.23,253.31,253.09,253.14,30000.0,219.6854,219.7548,219.564,219.6073,30000.0
2014-08-13 13:50:00,253.1,253.16,253.09,253.13,3200.0,219.5726,219.6247,219.564,219.5987,3200.0
2014-08-13 14:00:00,253.17,253.18,252.96,252.99,10100.0,219.6334,219.642,219.4512,219.4772,10100.0
2014-08-13 14:10:00,252.97,253.08,252.94,253.06,7200.0,219.4599,219.5553,219.4338,219.5379,7200.0
2014-08-13 14:20:00,253.03,253.12,252.89,253.08,34400.0,219.5119,219.59,219.3905,219.5553,34400.0
2014-08-13 14:30:00,253.05,253.14,253.04,253.05,6400.0,219.5293,219.6073,219.5206,219.5293,6400.0
2014-08-13 14:40:00,253.09,253.13,253.06,253.1,2800.0,219.564,219.5987,219.5379,219.5726,2800.0
2014-08-13 14:50:00,253.08,253.18,253.05,253.09,7300.0,219.5553,219.642,219.5293,219.564,7300.0
2014-08-13 15:00:00,253.14,253.14,253.02,253.07,4100.0,219.6073,219.6073,219.5032,219.5466,4100.0
2014-08-13 15:10:00,253.1,253.12,253.05,253.07,19100.0,219.5726,219.59,219.5293,219.5466,19100.0
2014-08-13 15:20:00,253.05,253.17,253.05,253.1,22400.0,219.5293,219.6334,219.5293,219.5726,22400.0
2014-08-13 15:30:00,253.08,253.13,253.02,253.1,53000.0,219.5553,219.5987,219.5032,219.5726,53000.0
2014-08-13 15:40:00,253.11,253.29,253.09,253.27,60500.0,219.5813,219.7375,219.564,219.7201,60500.0
2014-08-13 15:50:00,253.28,253.32,253.17,253.27,165500.0,219.7288,219.7635,219.6334,219.7201,165500.0
2014-08-14 09:30:00,253.51,254.18,253.5,254.02,81700.0,219.9283,220.5096,219.9196,220.3708,81700.0
2014-08-14 09:40:00,254.12,254.12,253.65,253.72,42000.0,220.4575,220.4575,220.0498,220.1105,42000.0
2014-08-14 09:50:00,253.77,253.93,253.65,253.77,29100.0,220.1539,220.2927,220.0498,220.1539,29100.0
2014-08-14 10:00:00,253.78,253.86,253.25,253.36,48600.0,220.1626,220.232,219.7028,219.7982,48600.0
2014-08-14 10:10:00,253.33,253.77,253.33,253.63,19700.0,219.7722,220.1539,219.7722,220.0324,19700.0
2014-08-14 10:20:00,253.74,253.87,253.65,253.74,18800.0,220.1279,220.2406,220.0498,220.1279,18800.0
2014-08-14 10:30:00,253.75,254.02,253.75,253.82,11100.0,220.1365,220.3708,220.1365,220.1973,11100.0
2014-08-14 10:40:00,253.88,254.06,253.86,254.01,6700.0,220.2493,220.4055,220.232,220.3621,6700.0
2014-08-14 10:50:00,253.95,253.96,253.76,253.8,4400.0,220.31,220.3187,220.1452,220.1799,4400.0
2014-08-14 11:00:00,253.82,253.94,253.81,253.93,5600.0,220.1973,220.3014,220.1886,220.2927,5600.0
2014-08-14 11:10:00,253.94,254.05,253.92,254.05,7500.0,220.3014,220.3968,220.284,220.3968,7500.0
2014-08-14 11:20:00,254.03,254.1,253.93,253.93,4500.0,220.3794,220.4402,220.2927,220.2927,4500.0
2014-08-14 11:30:00,254.01,254.01,253.78,253.8,9500.0,220.3621,220.3621,220.1626,220.1799,9500.0
2014-08-14 11:40:00,253.83,253.95,253.8,253.95,7500.0,220.2059,220.31,220.1799,220.31,7500.0
2014-08-14 11:50:00,253.91,254.07,253.89,254.06,13500.0,220.2753,220.4141,220.258,220.4055,13500.0
2014-08-14 12:00:00,254.08,254.23,254.07,254.09,14300.0,220.4228,220.5529,220.4141,220.4315,14300.0
2014-08-14 12:10:00,254.12,254.17,254.09,254.12,12600.0,220.4575,220.5009,220.4315,220.4575,12600.0
2014-08-14 12:20:00,254.1,254.19,254.03,254.18,16300.0,220.4402,220.5182,220.3794,220.5096,16300.0
2014-08-14 12:30:00,254.16,254.2,254.1,254.13,3200.0,220.4922,220.5269,220.4402,220.4662,3200.0
2014-08-14 12:40:00,254.14,254.22,254.07,254.11,5400.0,220.4749,220.5443,220.4141,220.4488,5400.0
2014-08-14 12:50:00,254.12,254.31,254.12,254.23,6600.0,220.4575,220.6223,220.4575,220.5529,6600.0
2014-08-14 13:00:00,254.27,254.3,254.16,254.17,5800.0,220.5876,220.6137,220.4922,220.5009,5800.0
2014-08-14 13:10:00,254.18,254.44,254.17,254.39,5600.0,220.5096,220.7351,220.5009,220.6918,5600.0
2014-08-14 13:20:00,254.42,254.42,254.19,254.19,5100.0,220.7178,220.7178,220.5182,220.5182,5100.0
2014-08-14 13:30:00,254.16,254.18,254.06,254.09,3900.0,220.4922,220.5096,220.4055,220.4315,3900.0
2014-08-14 13:40:00,254.1,254.2,253.97,253.99,5500.0,220.4402,220.5269,220.3274,220.3447,5500.0
2014-08-14 13:50:00,253.98,254.04,253.93,254.04,12600.0,220.3361,220.3881,220.2927,220.3881,12600.0
2014-08-14 14:00:00,254.03,254.1,253.98,254.0,8300.0,220.3794,220.4402,220.3361,220.3534,8300.0
2014-08-14 14:10:00,254.03,254.05,253.91,253.95,14900.0,220.3794,220.3968,220.2753,220.31,14900.0
2014-08-14 14:20:00,253.96,254.06,253.94,254.04,17800.0,220.3187,220.4055,220.3014,220.3881,17800.0
2014-08-14 14:30:00,254.03,254.16,254.03,254.1,12900.0,220.3794,220.4922,220.3794,220.4402,12900.0
2014-08-14 14:40:00,254.12,254.18,254.08,254.1,9200.0,220.4575,220.5096,220.4228,220.4402,9200.0
2014-08-14 14:50:00,254.09,254.16,254.08,254.12,18600.0,220.4315,220.4922,220.4228,220.4575,18600.0
2014-08-14 15:00:00,254.15,254.19,254.1,254.17,20000.0,220.4835,220.5182,220.4402,220.5009,20000.0
2014-08-14 15:10:00,254.17,254.22,254.11,254.16,24600.0,220.5009,220.5443,220.4488,220.4922,24600.0
2014-08-14 15:20:00,254.16,254.19,254.13,254.17,29600.0,220.4922,220.5182,220.4662,220.5009,29600.0
2014-08-14 15:30:00,254.17,254.2,254.06,254.11,38300.0,220.5009,220.5269,220.4055,220.4488,38300.0
2014-08-14 15:40:00,254.11,254.12,254.0,254.05,79000.0,220.4488,220.4575,220.3534,220.3968,79000.0
2014-08-14 15:50:00,254.05,254.29,253.99,254.29,152100.0,220.3968,220.605,220.3447,220.605,152100.0
2014-08-15 09:30:00,255.54,255.61,254.93,254.96,96700.0,221.6894,221.7501,221.1602,221.1862,96700.0
2014-08-15 09:40:00,254.92,255.08,254.72,254.73,74100.0,221.1515,221.2903,220.978,220.9867,74100.0
2014-08-15 09:50:00,254.72,255.19,254.72,255.02,15900.0,220.978,221.3858,220.978,221.2383,15900.0
2014-08-15 10:00:00,255.03,255.37,255.01,255.18,55300.0,221.247,221.5419,221.2296,221.3771,55300.0
2014-08-15 10:10:00,255.18,255.23,254.91,255.14,9600.0,221.3771,221.4205,221.1429,221.3424,9600.0
2014-08-15 10:20:00,255.14,255.24,255.05,255.23,9800.0,221.3424,221.4292,221.2643,221.4205,9800.0
2014-08-15 10:30:00,255.24,255.43,255.24,255.36,8800.0,221.4292,221.594,221.4292,221.5333,8800.0
2014-08-15 10:40:00,255.3,255.31,254.02,254.28,52900.0,221.4812,221.4899,220.3708,220.5963,52900.0
2014-08-15 10:50:00,254.25,254.27,252.89,253.83,73800.0,220.5703,220.5876,219.3905,220.2059,73800.0
2014-08-15 11:00:00,253.77,253.9,253.31,253.63,32100.0,220.1539,220.2667,219.7548,220.0324,32100.0
2014-08-15 11:10:00,253.68,254.05,253.62,253.82,16500.0,220.0758,220.3968,220.0238,220.1973,16500.0
2014-08-15 11:20:00,253.8,253.81,253.37,253.43,22400.0,220.1799,220.1886,219.8069,219.8589,22400.0
2014-08-15 11:30:00,253.42,253.57,253.19,253.53,36600.0,219.8502,219.9804,219.6507,219.9457,36600.0
2014-08-15 11:40:00,253.51,253.52,253.16,253.31,21300.0,219.9283,219.937,219.6247,219.7548,21300.0
2014-08-15 11:50:00,253.17,253.18,252.19,252.51,55500.0,219.6334,219.642,218.7832,219.0608,55500.0
2014-08-15 12:00:00,252.53,252.73,252.16,252.73,44000.0,219.0781,219.2516,218.7572,219.2516,44000.0
2014-08-15 12:10:00,252.71,252.86,252.44,252.69,25600.0,219.2343,219.3644,219.0001,219.2169,25600.0
2014-08-15 12:20:00,252.69,253.09,252.45,253.09,12900.0,219.2169,219.564,219.0087,219.564,12900.0
2014-08-15 12:30:00,253.08,253.13,252.76,253.11,50000.0,219.5553,219.5987,219.2777,219.5813,50000.0
2014-08-15 12:40:00,253.1,253.42,253.1,253.15,12700.0,219.5726,219.8502,219.5726,219.616,12700.0
2014-08-15 12:50:00,253.17,253.28,252.99,253.13,8100.0,219.6334,219.7288,219.4772,219.5987,8100.0
2014-08-15 13:00:00,253.07,253.16,252.79,253.05,10400.0,219.5466,219.6247,219.3037,219.5293,10400.0
2014-08-15 13:10:00,253.13,253.16,252.99,253.04,7300.0,219.5987,219.6247,219.4772,219.5206,7300.0
2014-08-15 13:20:00,252.98,253.15,252.97,253.15,8800.0,219.4685,219.616,219.4599,219.616,8800.0
2014-08-15 13:30:00,253.15,253.16,252.84,252.94,11500.0,219.616,219.6247,219.3471,219.4338,11500.0
2014-08-15 13:40:00,253.0,253.13,252.97,253.01,10500.0,219.4859,219.5987,219.4599,219.4946,10500.0
2014-08-15 13:50:00,252.93,253.06,252.76,252.88,11300.0,219.4252,219.5379,219.2777,219.3818,11300.0
2014-08-15 14:00:00,252.87,253.01,252.81,252.91,32400.0,219.3731,219.4946,219.321,219.4078,32400.0
2014-08-15 14:10:00,252.9,253.05,252.87,252.98,36200.0,219.3991,219.5293,219.3731,219.4685,36200.0
2014-08-15 14:20:00,252.95,253.71,252.94,253.7,53800.0,219.4425,220.1018,219.4338,220.0932,53800.0
2014-08-15 14:30:00,253.73,253.87,253.63,253.7,29700.0,220.1192,220.2406,220.0324,220.0932,29700.0
2014-08-15 14:40:00,253.73,254.02,253.73,253.97,29700.0,220.1192,220.3708,220.1192,220.3274,29700.0
2014-08-15 14:50:00,253.94,253.97,253.74,253.76,10600.0,220.3014,220.3274,220.1279,220.1452,10600.0
2014-08-15 15:00:00,253.77,253.82,253.59,253.71,23000.0,220.1539,220.1973,219.9977,220.1018,23000.0
2014-08-15 15:10:00,253.7,253.72,253.6,253.63,16300.0,220.0932,220.1105,220.0064,220.0324,16300.0
2014-08-15 15:20:00,253.66,253.66,253.52,253.56,8600.0,220.0585,220.0585,219.937,219.9717,8600.0
2014-08-15 15:30:00,253.51,253.79,253.47,253.62,32100.0,219.9283,220.1712,219.8936,220.0238,32100.0
2014-08-15 15:40:00,253.64,253.84,253.62,253.73,44400.0,220.0411,220.2146,220.0238,220.1192,44400.0
2014-08-15 15:50:00,253.74,254.09,253.74,253.97,168100.0,220.1279,220.4315,220.1279,220.3274,168100.0
2014-08-18 09:30:00,255.91,256.19,255.26,255.31,132400.0,222.0104,222.2533,221.4465,221.4899,132400.0
2014-08-18 09:40:00,255.3,255.55,255.21,255.39,41200.0,221.4812,221.6981,221.4031,221.5593,41200.0
2014-08-18 09:50:00,255.45,256.13,255.45,256.03,35300.0,221.6113,222.2013,221.6113,222.1145,35300.0
2014-08-18 10:00:00,256.06,256.14,255.66,255.98,33400.0,222.1405,222.2099,221.7935,222.0711,33400.0
2014-08-18 10:10:00,255.97,256.44,255.92,256.34,37800.0,222.0625,222.4702,222.0191,222.3834,37800.0
2014-08-18 10:20:00,256.34,256.55,256.34,256.38,27900.0,222.3834,222.5656,222.3834,222.4181,27900.0
2014-08-18 10:30:00,256.34,256.78,256.33,256.78,42100.0,222.3834,222.7652,222.3748,222.7652,42100.0
2014-08-18 10:40:00,256.78,256.82,256.63,256.78,18600.0,222.7652,222.7999,222.635,222.7652,18600.0
2014-08-18 10:50:00,256.78,257.03,256.71,256.96,34600.0,222.7652,222.982,222.7044,222.9213,34600.0
2014-08-18 11:00:00,256.97,256.99,256.73,256.74,11700.0,222.93,222.9473,222.7218,222.7305,11700.0
2014-08-18 11:10:00,256.73,257.0,256.73,256.95,25600.0,222.7218,222.956,222.7218,222.9126,25600.0
2014-08-18 11:20:00,256.89,257.08,256.89,257.07,22300.0,222.8606,223.0254,222.8606,223.0167,22300.0
2014-08-18 11:30:00,257.08,257.17,256.91,256.92,19400.0,223.0254,223.1035,222.8779,222.8866,19400.0
2014-08-18 11:40:00,256.93,256.97,256.74,256.8,5900.0,222.8953,222.93,222.7305,222.7825,5900.0
2014-08-18 11:50:00,256.81,256.9,256.76,256.85,23300.0,222.7912,222.8693,222.7478,222.8259,23300.0
2014-08-18 12:00:00,256.85,257.14,256.85,257.12,19000.0,222.8259,223.0775,222.8259,223.0601,19000.0
2014-08-18 12:10:00,257.11,257.16,256.97,257.04,29200.0,223.0514,223.0948,222.93,222.9907,29200.0
2014-08-18 12:20:00,257.01,257.08,256.99,256.99,13600.0,222.9647,223.0254,222.9473,222.9473,13600.0
2014-08-18 12:30:00,256.94,257.05,256.84,256.99,20000.0,222.904,222.9994,222.8172,222.9473,20000.0
2014-08-18 12:40:00,256.99,257.0,256.88,256.91,11300.0,222.9473,222.956,222.8519,222.8779,11300.0
2014-08-18 12:50:00,256.89,257.0,256.81,256.81,15800.0,222.8606,222.956,222.7912,222.7912,15800.0
2014-08-18 13:00:00,256.83,256.86,256.6,256.8,53800.0,222.8085,222.8346,222.609,222.7825,53800.0
2014-08-18 13:10:00,256.8,256.83,256.68,256.7,6300.0,222.7825,222.8085,222.6784,222.6958,6300.0
2014-08-18 13:20:00,256.69,256.76,256.66,256.75,8300.0,222.6871,222.7478,222.6611,222.7391,8300.0
2014-08-18 13:30:00,256.73,256.78,256.69,256.74,9200.0,222.7218,222.7652,222.6871,222.7305,9200.0
2014-08-18 13:40:00,256.73,256.75,256.65,256.68,6200.0,222.7218,222.7391,222.6524,222.6784,6200.0
2014-08-18 13:50:00,256.7,256.76,256.54,256.66,30400.0,222.6958,222.7478,222.5569,222.6611,30400.0
2014-08-18 14:00:00,256.69,256.71,256.61,256.62,10800.0,222.6871,222.7044,222.6177,222.6264,10800.0
2014-08-18 14:10:00,256.63,256.69,256.52,256.56,8200.0,222.635,222.6871,222.5396,222.5743,8200.0
2014-08-18 14:20:00,256.53,256.72,256.48,256.63,31800.0,222.5483,222.7131,222.5049,222.635,31800.0
2014-08-18 14:30:00,256.64,256.69,256.51,256.55,11700.0,222.6437,222.6871,222.5309,222.5656,11700.0
2014-08-18 14:40:00,256.54,256.6,256.5,256.55,6600.0,222.5569,222.609,222.5222,222.5656,6600.0
2014-08-18 14:50:00,256.5,256.68,256.5,256.67,8300.0,222.5222,222.6784,222.5222,222.6697,8300.0
2014-08-18 15:00:00,256.65,256.7,256.62,256.69,6300.0,222.6524,222.6958,222.6264,222.6871,6300.0
2014-08-18 15:10:00,256.74,256.76,256.64,256.68,16000.0,222.7305,222.7478,222.6437,222.6784,16000.0
2014-08-18 15:20:00,256.69,256.7,256.56,256.6,12200.0,222.6871,222.6958,222.5743,222.609,12200.0
2014-08-18 15:30:00,256.59,256.66,256.55,256.63,30100.0,222.6003,222.6611,222.5656,222.635,30100.0
2014-08-18 15:40:00,256.62,256.77,256.6,256.77,58900.0,222.6264,222.7565,222.609,222.7565,58900.0
2014-08-18 15:50:00,256.79,257.16,256.77,257.16,167300.0,222.7738,223.0948,222.7565,223.0948,167300.0
2014-08-19 09:30:00,257.55,258.37,257.55,257.93,84700.0,223.4332,224.1445,223.4332,223.7628,84700.0
2014-08-19 09:40:00,258.0,258.18,257.84,258.15,52900.0,223.8235,223.9797,223.6847,223.9537,52900.0
2014-08-19 09:50:00,258.14,258.34,258.08,258.22,27400.0,223.945,224.1185,223.8929,224.0144,27400.0
2014-08-19 10:00:00,258.28,258.46,258.17,258.31,29300.0,224.0665,224.2226,223.971,224.0925,29300.0
2014-08-19 10:10:00,258.29,258.58,258.24,258.47,23700.0,224.0751,224.3267,224.0318,224.2313,23700.0
2014-08-19 10:20:00,258.51,258.51,258.25,258.25,34400.0,224.266,224.266,224.0404,224.0404,34400.0
2014-08-19 10:30:00,258.26,258.33,257.9,258.3,58200.0,224.0491,224.1098,223.7368,224.0838,58200.0
2014-08-19 10:40:00,258.29,258.44,258.23,258.38,15300.0,224.0751,224.2053,224.0231,224.1532,15300.0
2014-08-19 10:50:00,258.34,258.46,258.34,258.41,8300.0,224.1185,224.2226,224.1185,224.1792,8300.0
2014-08-19 11:00:00,258.44,258.44,258.15,258.22,6500.0,224.2053,224.2053,223.9537,224.0144,6500.0
2014-08-19 11:10:00,258.16,258.3,258.16,258.24,8700.0,223.9624,224.0838,223.9624,224.0318,8700.0
2014-08-19 11:20:00,258.26,258.48,258.25,258.46,12500.0,224.0491,224.24,224.0404,224.2226,12500.0
2014-08-19 11:30:00,258.49,258.52,258.3,258.3,5700.0,224.2486,224.2747,224.0838,224.0838,5700.0
2014-08-19 11:40:00,258.28,258.34,258.22,258.26,2100.0,224.0665,224.1185,224.0144,224.0491,2100.0
2014-08-19 11:50:00,258.3,258.6,258.3,258.48,20700.0,224.0838,224.3441,224.0838,224.24,20700.0
2014-08-19 12:00:00,258.49,258.53,258.44,258.48,6600.0,224.2486,224.2833,224.2053,224.24,6600.0
2014-08-19 12:10:00,258.49,258.55,258.44,258.5,7800.0,224.2486,224.3007,224.2053,224.2573,7800.0
2014-08-19 12:20:00,258.51,258.7,258.51,258.65,11300.0,224.266,224.4308,224.266,224.3874,11300.0
2014-08-19 12:30:00,258.59,258.59,258.51,258.51,2400.0,224.3354,224.3354,224.266,224.266,2400.0
2014-08-19 12:40:00,258.52,258.52,258.49,258.5,1800.0,224.2747,224.2747,224.2486,224.2573,1800.0
2014-08-19 12:50:00,258.5,258.5,258.37,258.49,3800.0,224.2573,224.2573,224.1445,224.2486,3800.0
2014-08-19 13:00:00,258.46,258.59,258.46,258.59,9900.0,224.2226,224.3354,224.2226,224.3354,9900.0
2014-08-19 13:10:00,258.48,258.51,258.38,258.38,2900.0,224.24,224.266,224.1532,224.1532,2900.0
2014-08-19 13:20:00,258.41,258.51,258.41,258.48,4800.0,224.1792,224.266,224.1792,224.24,4800.0
2014-08-19 13:30:00,258.46,258.47,258.34,258.36,3200.0,224.2226,224.2313,224.1185,224.1359,3200.0
2014-08-19 13:40:00,258.34,258.43,258.34,258.36,2500.0,224.1185,224.1966,224.1185,224.1359,2500.0
2014-08-19 13:50:00,258.39,258.41,258.33,258.35,4900.0,224.1619,224.1792,224.1098,224.1272,4900.0
2014-08-19 14:00:00,258.34,258.48,258.3,258.35,7300.0,224.1185,224.24,224.0838,224.1272,7300.0
2014-08-19 14:10:00,258.36,258.48,258.36,258.37,6400.0,224.1359,224.24,224.1359,224.1445,6400.0
2014-08-19 14:20:00,258.39,258.57,258.39,258.5,8200.0,224.1619,224.318,224.1619,224.2573,8200.0
2014-08-19 14:30:00,258.48,258.5,258.42,258.48,5400.0,224.24,224.2573,224.1879,224.24,5400.0
2014-08-19 14:40:00,258.48,258.5,258.42,258.46,3300.0,224.24,224.2573,224.1879,224.2226,3300.0
2014-08-19 14:50:00,258.47,258.49,258.41,258.47,15100.0,224.2313,224.2486,224.1792,224.2313,15100.0
2014-08-19 15:00:00,258.47,258.53,258.44,258.49,7200.0,224.2313,224.2833,224.2053,224.2486,7200.0
2014-08-19 15:10:00,258.49,258.52,258.42,258.47,9600.0,224.2486,224.2747,224.1879,224.2313,9600.0
2014-08-19 15:20:00,258.46,258.48,258.39,258.44,4100.0,224.2226,224.24,224.1619,224.2053,4100.0
2014-08-19 15:30:00,258.45,258.45,258.37,258.45,30000.0,224.2139,224.2139,224.1445,224.2139,30000.0
2014-08-19 15:40:00,258.43,258.56,258.43,258.5,39400.0,224.1966,224.3094,224.1966,224.2573,39400.0
2014-08-19 15:50:00,258.53,258.66,258.46,258.61,127700.0,224.2833,224.3961,224.2226,224.3527,127700.0
2014-08-20 09:30:00,258.16,258.23,257.74,258.21,89000.0,223.9624,224.0231,223.598,224.0057,89000.0
2014-08-20 09:40:00,258.22,258.22,257.79,257.97,33400.0,224.0144,224.0144,223.6414,223.7975,33400.0
2014-08-20 09:50:00,257.96,258.14,257.82,257.84,28400.0,223.7888,223.945,223.6674,223.6847,28400.0
2014-08-20 10:00:00,257.87,258.08,257.83,258.0,12200.0,223.7108,223.8929,223.6761,223.8235,12200.0
2014-08-20 10:10:00,257.89,257.98,257.73,257.92,10300.0,223.7281,223.8062,223.5893,223.7541,10300.0
2014-08-20 10:20:00,257.96,258.35,257.96,258.3,18600.0,223.7888,224.1272,223.7888,224.0838,18600.0
2014-08-20 10:30:00,258.37,258.38,258.14,258.14,7500.0,224.1445,224.1532,223.945,223.945,7500.0
2014-08-20 10:40:00,258.19,258.27,258.12,258.22,10600.0,223.9884,224.0578,223.9277,224.0144,10600.0
2014-08-20 10:50:00,258.24,258.55,258.24,258.41,33500.0,224.0318,224.3007,224.0318,224.1792,33500.0
2014-08-20 11:00:00,258.47,258.58,258.41,258.47,9600.0,224.2313,224.3267,224.1792,224.2313,9600.0
2014-08-20 11:10:00,258.51,258.64,258.42,258.42,5600.0,224.266,224.3788,224.1879,224.1879,5600.0
2014-08-20 11:20:00,258.49,258.59,258.48,258.53,6200.0,224.2486,224.3354,224.24,224.2833,6200.0
2014-08-20 11:30:00,258.53,258.72,258.52,258.71,14300.0,224.2833,224.4482,224.2747,224.4395,14300.0
2014-08-20 11:40:00,258.65,258.75,258.6,258.67,13700.0,224.3874,224.4742,224.3441,224.4048,13700.0
2014-08-20 11:50:00,258.66,258.76,258.6,258.74,13000.0,224.3961,224.4829,224.3441,224.4655,13000.0
2014-08-20 12:00:00,258.66,258.72,258.57,258.69,16200.0,224.3961,224.4482,224.318,224.4221,16200.0
2014-08-20 12:10:00,258.68,258.87,258.64,258.78,22400.0,224.4135,224.5783,224.3788,224.5002,22400.0
2014-08-20 12:20:00,258.82,258.87,258.77,258.77,3300.0,224.5349,224.5783,224.4915,224.4915,3300.0
2014-08-20 12:30:00,258.8,258.82,258.71,258.74,9700.0,224.5176,224.5349,224.4395,224.4655,9700.0
2014-08-20 12:40:00,258.79,258.85,258.75,258.82,5400.0,224.5089,224.5609,224.4742,224.5349,5400.0
2014-08-20 12:50:00,258.77,258.82,258.72,258.82,6900.0,224.4915,224.5349,224.4482,224.5349,6900.0
2014-08-20 13:00:00,258.81,258.93,258.8,258.93,9900.0,224.5262,224.6304,224.5176,224.6304,9900.0
2014-08-20 13:10:00,258.94,259.07,258.9,259.06,21000.0,224.639,224.7518,224.6043,224.7431,21000.0
2014-08-20 13:20:00,259.04,259.09,258.81,258.81,27200.0,224.7258,224.7692,224.5262,224.5262,27200.0
2014-08-20 13:30:00,258.8,258.86,258.68,258.81,14800.0,224.5176,224.5696,224.4135,224.5262,14800.0
2014-08-20 13:40:00,258.83,258.92,258.68,258.7,11900.0,224.5436,224.6217,224.4135,224.4308,11900.0
2014-08-20 13:50:00,258.68,258.76,258.63,258.76,20700.0,224.4135,224.4829,224.3701,224.4829,20700.0
2014-08-20 14:00:00,258.72,258.72,257.95,258.24,35300.0,224.4482,224.4482,223.7802,224.0318,35300.0
2014-08-20 14:10:00,258.25,258.47,258.09,258.31,24700.0,224.0404,224.2313,223.9016,224.0925,24700.0
2014-08-20 14:20:00,258.45,258.68,258.45,258.52,9100.0,224.2139,224.4135,224.2139,224.2747,9100.0
2014-08-20 14:30:00,258.57,258.92,258.56,258.82,22100.0,224.318,224.6217,224.3094,224.5349,22100.0
2014-08-20 14:40:00,258.77,259.03,258.66,258.99,23300.0,224.4915,224.7171,224.3961,224.6824,23300.0
2014-08-20 14:50:00,258.96,259.16,258.96,259.08,20500.0,224.6564,224.8299,224.6564,224.7605,20500.0
2014-08-20 15:00:00,259.12,259.34,259.07,259.31,6600.0,224.7952,224.986,224.7518,224.96,6600.0
2014-08-20 15:10:00,259.36,259.43,259.22,259.31,15500.0,225.0034,225.0641,224.8819,224.96,15500.0
2014-08-20 15:20:00,259.36,259.37,259.21,259.25,10000.0,225.0034,225.0121,224.8733,224.908,10000.0
2014-08-20 15:30:00,259.28,259.48,259.25,259.48,278900.0,224.934,225.1075,224.908,225.1075,278900.0
2014-08-20 15:40:00,259.49,259.52,259.4,259.48,61800.0,225.1162,225.1422,225.0381,225.1075,61800.0
2014-08-20 15:50:00,259.47,259.55,259.24,259.26,195700.0,225.0988,225.1682,224.8993,224.9166,195700.0
2014-08-21 09:30:00,259.39,259.53,258.84,259.01,48800.0,225.0294,225.1509,224.5523,224.6998,48800.0
2014-08-21 09:40:00,259.01,259.33,258.99,259.26,23000.0,224.6998,224.9774,224.6824,224.9166,23000.0
2014-08-21 09:50:00,259.25,259.47,259.03,259.23,24900.0,224.908,225.0988,224.7171,224.8906,24900.0
2014-08-21 10:00:00,259.24,259.36,258.31,258.31,42300.0,224.8993,225.0034,224.0925,224.0925,42300.0
2014-08-21 10:10:00,258.38,258.79,258.28,258.79,86800.0,224.1532,224.5089,224.0665,224.5089,86800.0
2014-08-21 10:20:00,258.74,259.09,258.71,258.97,13000.0,224.4655,224.7692,224.4395,224.6651,13000.0
2014-08-21 10:30:00,258.92,259.48,258.92,259.41,50800.0,224.6217,225.1075,224.6217,225.0468,50800.0
2014-08-21 10:40:00,259.44,259.49,259.11,259.11,762000.0,225.0728,225.1162,224.7865,224.7865,762000.0
2014-08-21 10:50:00,259.1,259.35,259.1,259.18,42200.0,224.7778,224.9947,224.7778,224.8472,42200.0
2014-08-21 11:00:00,259.22,259.48,259.22,259.32,37800.0,224.8819,225.1075,224.8819,224.9687,37800.0
2014-08-21 11:10:00,259.37,259.57,259.3,259.33,42400.0,225.0121,225.1856,224.9513,224.9774,42400.0
2014-08-21 11:20:00,259.31,259.45,259.28,259.41,9200.0,224.96,225.0815,224.934,225.0468,9200.0
2014-08-21 11:30:00,259.4,259.6,259.4,259.5,11700.0,225.0381,225.2116,225.0381,225.1248,11700.0
2014-08-21 11:40:00,259.53,259.56,259.35,259.36,21300.0,225.1509,225.1769,224.9947,225.0034,21300.0
2014-08-21 11:50:00,259.43,259.46,259.35,259.35,15100.0,225.0641,225.0901,224.9947,224.9947,15100.0
2014-08-21 12:00:00,259.34,259.48,259.28,259.31,7800.0,224.986,225.1075,224.934,224.96,7800.0
2014-08-21 12:10:00,259.29,259.69,259.29,259.67,12600.0,224.9427,225.2897,224.9427,225.2723,12600.0
2014-08-21 12:20:00,259.63,259.7,259.45,259.52,18500.0,225.2376,225.2984,225.0815,225.1422,18500.0
2014-08-21 12:30:00,259.58,259.61,259.37,259.59,14100.0,225.1942,225.2203,225.0121,225.2029,14100.0
2014-08-21 12:40:00,259.57,259.68,259.57,259.63,5200.0,225.1856,225.281,225.1856,225.2376,5200.0
2014-08-21 12:50:00,259.58,259.59,259.44,259.46,13700.0,225.1942,225.2029,225.0728,225.0901,13700.0
2014-08-21 13:00:00,259.46,259.6,259.46,259.56,11000.0,225.0901,225.2116,225.0901,225.1769,11000.0
2014-08-21 13:10:00,259.6,259.89,259.58,259.88,43000.0,225.2116,225.4632,225.1942,225.4545,43000.0
2014-08-21 13:20:00,259.87,259.89,259.78,259.89,41400.0,225.4458,225.4632,225.3678,225.4632,41400.0
2014-08-21 13:30:00,259.88,259.97,259.8,259.9,44500.0,225.4545,225.5326,225.3851,225.4719,44500.0
2014-08-21 13:40:00,259.9,260.02,259.85,260.02,49500.0,225.4719,225.576,225.4285,225.576,49500.0
2014-08-21 13:50:00,260.0,260.0,259.82,259.88,55800.0,225.5586,225.5586,225.4025,225.4545,55800.0
2014-08-21 14:00:00,259.91,259.91,259.67,259.68,37100.0,225.4805,225.4805,225.2723,225.281,37100.0
2014-08-21 14:10:00,259.67,259.79,259.67,259.77,11900.0,225.2723,225.3764,225.2723,225.3591,11900.0
2014-08-21 14:20:00,259.77,259.87,259.76,259.76,12500.0,225.3591,225.4458,225.3504,225.3504,12500.0
2014-08-21 14:30:00,259.76,259.82,259.75,259.82,28700.0,225.3504,225.4025,225.3417,225.4025,28700.0
2014-08-21 14:40:00,259.8,259.85,259.78,259.85,34900.0,225.3851,225.4285,225.3678,225.4285,34900.0
2014-08-21 14:50:00,259.87,259.96,259.79,259.9,59400.0,225.4458,225.5239,225.3764,225.4719,59400.0
2014-08-21 15:00:00,259.88,259.94,259.86,259.89,35600.0,225.4545,225.5066,225.4372,225.4632,35600.0
2014-08-21 15:10:00,259.92,260.04,259.9,259.93,47900.0,225.4892,225.5933,225.4719,225.4979,47900.0
2014-08-21 15:20:00,259.93,259.99,259.91,259.95,41000.0,225.4979,225.5499,225.4805,225.5152,41000.0
2014-08-21 15:30:00,259.94,260.02,259.83,259.85,18700.0,225.5066,225.576,225.4111,225.4285,18700.0
2014-08-21 15:40:00,259.84,259.9,259.84,259.88,43300.0,225.4198,225.4719,225.4198,225.4545,43300.0
2014-08-21 15:50:00,259.88,259.89,259.65,259.75,98300.0,225.4545,225.4632,225.255,225.3417,98300.0
2014-08-22 09:30:00,259.56,259.64,259.0,259.28,37800.0,225.1769,225.2463,224.6911,224.934,37800.0
2014-08-22 09:40:00,259.22,259.22,258.78,258.96,16200.0,224.8819,224.8819,224.5002,224.6564,16200.0
2014-08-22 09:50:00,258.9,259.08,258.85,258.86,6300.0,224.6043,224.7605,224.5609,224.5696,6300.0
2014-08-22 10:00:00,259.15,259.93,258.89,259.93,26900.0,224.8212,225.4979,224.5957,225.4979,26900.0
2014-08-22 10:10:00,259.87,260.01,259.29,259.48,12400.0,225.4458,225.5673,224.9427,225.1075,12400.0
2014-08-22 10:20:00,259.44,259.6,259.32,259.54,5700.0,225.0728,225.2116,224.9687,225.1595,5700.0
2014-08-22 10:30:00,259.67,259.8,259.2,259.29,7900.0,225.2723,225.3851,224.8646,224.9427,7900.0
2014-08-22 10:40:00,259.28,259.49,259.11,259.44,8900.0,224.934,225.1162,224.7865,225.0728,8900.0
2014-08-22 10:50:00,259.48,259.49,258.83,258.97,69500.0,225.1075,225.1162,224.5436,224.6651,69500.0
2014-08-22 11:00:00,258.84,259.23,258.62,259.15,22200.0,224.5523,224.8906,224.3614,224.8212,22200.0
2014-08-22 11:10:00,259.07,259.35,259.07,259.19,9400.0,224.7518,224.9947,224.7518,224.8559,9400.0
2014-08-22 11:20:00,259.24,259.57,259.09,259.53,10200.0,224.8993,225.1856,224.7692,225.1509,10200.0
2014-08-22 11:30:00,259.55,259.6,259.46,259.49,8400.0,225.1682,225.2116,225.0901,225.1162,8400.0
2014-08-22 11:40:00,259.45,259.56,259.4,259.47,5100.0,225.0815,225.1769,225.0381,225.0988,5100.0
2014-08-22 11:50:00,259.59,259.77,259.59,259.7,11100.0,225.2029,225.3591,225.2029,225.2984,11100.0
2014-08-22 12:00:00,259.67,259.84,259.67,259.81,27000.0,225.2723,225.4198,225.2723,225.3938,27000.0
2014-08-22 12:10:00,259.79,259.97,259.76,259.9,12200.0,225.3764,225.5326,225.3504,225.4719,12200.0
2014-08-22 12:20:00,259.94,260.24,259.92,260.17,12400.0,225.5066,225.7668,225.4892,225.7061,12400.0
2014-08-22 12:30:00,260.18,260.19,260.05,260.07,3300.0,225.7148,225.7234,225.602,225.6193,3300.0
2014-08-22 12:40:00,260.07,260.1,260.0,260.1,9800.0,225.6193,225.6454,225.5586,225.6454,9800.0
2014-08-22 12:50:00,260.11,260.17,260.01,260.02,10300.0,225.654,225.7061,225.5673,225.576,10300.0
2014-08-22 13:00:00,260.0,260.11,260.0,260.05,4600.0,225.5586,225.654,225.5586,225.602,4600.0
2014-08-22 13:10:00,260.08,260.1,259.99,260.04,3300.0,225.628,225.6454,225.5499,225.5933,3300.0
2014-08-22 13:20:00,260.06,260.15,259.98,260.14,11800.0,225.6107,225.6887,225.5413,225.6801,11800.0
2014-08-22 13:30:00,260.16,260.2,259.96,260.01,11600.0,225.6974,225.7321,225.5239,225.5673,11600.0
2014-08-22 13:40:00,260.04,260.14,260.02,260.14,4200.0,225.5933,225.6801,225.576,225.6801,4200.0
2014-08-22 13:50:00,260.16,260.19,260.02,260.02,16500.0,225.6974,225.7234,225.576,225.576,16500.0
2014-08-22 14:00:00,260.05,260.09,259.95,259.95,5500.0,225.602,225.6367,225.5152,225.5152,5500.0
2014-08-22 14:10:00,259.98,260.1,259.9,260.01,7700.0,225.5413,225.6454,225.4719,225.5673,7700.0
2014-08-22 14:20:00,259.96,260.01,259.9,259.94,6900.0,225.5239,225.5673,225.4719,225.5066,6900.0
2014-08-22 14:30:00,259.91,259.95,259.69,259.77,20700.0,225.4805,225.5152,225.2897,225.3591,20700.0
2014-08-22 14:40:00,259.75,259.95,259.73,259.92,10400.0,225.3417,225.5152,225.3244,225.4892,10400.0
2014-08-22 14:50:00,259.91,260.03,259.89,259.94,17900.0,225.4805,225.5846,225.4632,225.5066,17900.0
2014-08-22 15:00:00,259.93,260.15,259.88,260.13,13700.0,225.4979,225.6887,225.4545,225.6714,13700.0
2014-08-22 15:10:00,260.18,260.25,260.14,260.18,7300.0,225.7148,225.7755,225.6801,225.7148,7300.0
2014-08-22 15:20:00,260.2,260.22,260.01,260.04,4800.0,225.7321,225.7495,225.5673,225.5933,4800.0
2014-08-22 15:30:00,260.03,260.03,259.89,259.96,7900.0,225.5846,225.5846,225.4632,225.5239,7900.0
2014-08-22 15:40:00,259.97,260.01,259.68,259.69,45000.0,225.5326,225.5673,225.281,225.2897,45000.0
2014-08-22 15:50:00,259.74,259.8,259.42,259.43,135600.0,225.3331,225.3851,225.0554,225.0641,135600.0
2014-08-25 09:30:00,260.82,261.19,260.23,260.4,53900.0,226.27,226.591,225.7581,225.9056,53900.0
2014-08-25 09:40:00,260.41,260.54,260.28,260.52,42800.0,225.9143,226.0271,225.8015,226.0097,42800.0
2014-08-25 09:50:00,260.54,260.85,260.54,260.85,70300.0,226.0271,226.296,226.0271,226.296,70300.0
2014-08-25 10:00:00,260.81,260.89,260.41,260.57,59900.0,226.2613,226.3307,225.9143,226.0531,59900.0
2014-08-25 10:10:00,260.61,260.67,260.43,260.51,16900.0,226.0878,226.1399,225.9317,226.0011,16900.0
2014-08-25 10:20:00,260.55,260.63,260.41,260.54,8800.0,226.0358,226.1052,225.9143,226.0271,8800.0
2014-08-25 10:30:00,260.56,260.73,260.48,260.71,16200.0,226.0444,226.1919,225.975,226.1746,16200.0
2014-08-25 10:40:00,260.68,260.83,260.65,260.74,15900.0,226.1485,226.2787,226.1225,226.2006,15900.0
2014-08-25 10:50:00,260.77,260.95,260.73,260.76,15200.0,226.2266,226.3828,226.1919,226.2179,15200.0
2014-08-25 11:00:00,260.83,260.92,260.78,260.78,12400.0,226.2787,226.3567,226.2353,226.2353,12400.0
2014-08-25 11:10:00,260.82,260.85,260.67,260.78,9500.0,226.27,226.296,226.1399,226.2353,9500.0
2014-08-25 11:20:00,260.73,260.8,260.61,260.8,11100.0,226.1919,226.2526,226.0878,226.2526,11100.0
2014-08-25 11:30:00,260.81,260.9,260.77,260.85,12000.0,226.2613,226.3394,226.2266,226.296,12000.0
2014-08-25 11:40:00,260.85,260.92,260.82,260.83,20200.0,226.296,226.3567,226.27,226.2787,20200.0
2014-08-25 11:50:00,260.85,260.86,260.76,260.76,8100.0,226.296,226.3047,226.2179,226.2179,8100.0
2014-08-25 12:00:00,260.77,260.78,260.55,260.56,19200.0,226.2266,226.2353,226.0358,226.0444,19200.0
2014-08-25 12:10:00,260.55,260.57,260.35,260.44,16900.0,226.0358,226.0531,225.8622,225.9403,16900.0
2014-08-25 12:20:00,260.44,260.44,259.91,259.92,10400.0,225.9403,225.9403,225.4805,225.4892,10400.0
2014-08-25 12:30:00,260.02,260.08,259.86,260.02,5700.0,225.576,225.628,225.4372,225.576,5700.0
2014-08-25 12:40:00,260.01,260.15,259.95,260.15,14300.0,225.5673,225.6887,225.5152,225.6887,14300.0
2014-08-25 12:50:00,260.11,260.15,259.83,259.9,8900.0,225.654,225.6887,225.4111,225.4719,8900.0
2014-08-25 13:00:00,259.85,259.88,259.72,259.82,9800.0,225.4285,225.4545,225.3157,225.4025,9800.0
2014-08-25 13:10:00,259.89,260.07,259.89,260.05,17700.0,225.4632,225.6193,225.4632,225.602,17700.0
2014-08-25 13:20:00,260.01,260.29,259.97,260.27,5000.0,225.5673,225.8102,225.5326,225.7928,5000.0
2014-08-25 13:30:00,260.28,260.3,260.24,260.25,5700.0,225.8015,225.8189,225.7668,225.7755,5700.0
2014-08-25 13:40:00,260.28,260.32,260.22,260.25,3000.0,225.8015,225.8362,225.7495,225.7755,3000.0
2014-08-25 13:50:00,260.27,260.5,260.27,260.37,12200.0,225.7928,225.9924,225.7928,225.8796,12200.0
2014-08-25 14:00:00,260.39,260.39,260.2,260.29,2700.0,225.897,225.897,225.7321,225.8102,2700.0
2014-08-25 14:10:00,260.29,260.38,260.28,260.32,12900.0,225.8102,225.8883,225.8015,225.8362,12900.0
2014-08-25 14:20:00,260.25,260.28,260.08,260.15,4500.0,225.7755,225.8015,225.628,225.6887,4500.0
2014-08-25 14:30:00,260.13,260.27,260.05,260.24,6100.0,225.6714,225.7928,225.602,225.7668,6100.0
2014-08-25 14:40:00,260.21,260.21,260.13,260.16,2600.0,225.7408,225.7408,225.6714,225.6974,2600.0
2014-08-25 14:50:00,260.17,260.27,260.14,260.23,13800.0,225.7061,225.7928,225.6801,225.7581,13800.0
2014-08-25 15:00:00,260.24,260.32,260.22,260.27,9800.0,225.7668,225.8362,225.7495,225.7928,9800.0
2014-08-25 15:10:00,260.3,260.41,260.24,260.35,18900.0,225.8189,225.9143,225.7668,225.8622,18900.0
2014-08-25 15:20:00,260.33,260.38,260.3,260.3,14000.0,225.8449,225.8883,225.8189,225.8189,14000.0
2014-08-25 15:30:00,260.34,260.55,260.32,260.55,47100.0,225.8536,226.0358,225.8362,226.0358,47100.0
2014-08-25 15:40:00,260.56,260.6,260.47,260.5,28500.0,226.0444,226.0791,225.9664,225.9924,28500.0
2014-08-25 15:50:00,260.48,260.48,260.29,260.31,67000.0,225.975,225.975,225.8102,225.8275,67000.0
2014-08-26 09:30:00,260.72,261.3,260.53,260.98,71600.0,226.1832,226.6864,226.0184,226.4088,71600.0
2014-08-26 09:40:00,260.97,261.29,260.82,261.29,21600.0,226.4001,226.6777,226.27,226.6777,21600.0
2014-08-26 09:50:00,261.35,261.41,261.04,261.08,17600.0,226.7298,226.7818,226.4608,226.4955,17600.0
2014-08-26 10:00:00,261.11,261.3,260.68,260.85,27500.0,226.5216,226.6864,226.1485,226.296,27500.0
2014-08-26 10:10:00,260.88,261.17,260.88,260.93,24400.0,226.322,226.5736,226.322,226.3654,24400.0
2014-08-26 10:20:00,260.97,261.06,260.79,261.06,16000.0,226.4001,226.4782,226.244,226.4782,16000.0
2014-08-26 10:30:00,261.13,261.2,260.96,261.09,9500.0,226.5389,226.5997,226.3914,226.5042,9500.0
2014-08-26 10:40:00,261.08,261.52,261.08,261.4,21300.0,226.4955,226.8773,226.4955,226.7732,21300.0
2014-08-26 10:50:00,261.34,261.49,261.33,261.47,6900.0,226.7211,226.8512,226.7124,226.8339,6900.0
2014-08-26 11:00:00,261.51,261.64,261.5,261.5,23800.0,226.8686,226.9814,226.8599,226.8599,23800.0
2014-08-26 11:10:00,261.55,261.58,261.45,261.51,5700.0,226.9033,226.9293,226.8165,226.8686,5700.0
2014-08-26 11:20:00,261.49,261.75,261.49,261.73,13900.0,226.8512,227.0768,226.8512,227.0594,13900.0
2014-08-26 11:30:00,261.72,261.75,261.4,261.51,13100.0,227.0508,227.0768,226.7732,226.8686,13100.0
2014-08-26 11:40:00,261.48,261.6,261.48,261.56,10000.0,226.8426,226.9467,226.8426,226.912,10000.0
2014-08-26 11:50:00,261.56,261.65,261.43,261.43,7300.0,226.912,226.99,226.7992,226.7992,7300.0
2014-08-26 12:00:00,261.36,261.53,261.33,261.46,6100.0,226.7385,226.8859,226.7124,226.8252,6100.0
2014-08-26 12:10:00,261.44,261.49,261.43,261.47,3400.0,226.8079,226.8512,226.7992,226.8339,3400.0
2014-08-26 12:20:00,261.52,261.57,261.42,261.42,4200.0,226.8773,226.9206,226.7905,226.7905,4200.0
2014-08-26 12:30:00,261.42,261.51,261.34,261.46,8700.0,226.7905,226.8686,226.7211,226.8252,8700.0
2014-08-26 12:40:00,261.49,261.49,261.27,261.27,3400.0,226.8512,226.8512,226.6604,226.6604,3400.0
2014-08-26 12:50:00,261.26,261.36,261.23,261.33,5400.0,226.6517,226.7385,226.6257,226.7124,5400.0
2014-08-26 13:00:00,261.37,261.38,261.25,261.26,9800.0,226.7471,226.7558,226.643,226.6517,9800.0
2014-08-26 13:10:00,261.26,261.4,261.25,261.39,9700.0,226.6517,226.7732,226.643,226.7645,9700.0
2014-08-26 13:20:00,261.37,261.46,261.34,261.41,11200.0,226.7471,226.8252,226.7211,226.7818,11200.0
2014-08-26 13:30:00,261.39,261.4,261.33,261.34,1300.0,226.7645,226.7732,226.7124,226.7211,1300.0
2014-08-26 13:40:00,261.4,261.44,261.37,261.42,2000.0,226.7732,226.8079,226.7471,226.7905,2000.0
2014-08-26 13:50:00,261.34,261.5,261.27,261.46,8200.0,226.7211,226.8599,226.6604,226.8252,8200.0
2014-08-26 14:00:00,261.5,261.58,261.5,261.53,11600.0,226.8599,226.9293,226.8599,226.8859,11600.0
2014-08-26 14:10:00,261.52,261.56,261.5,261.52,2500.0,226.8773,226.912,226.8599,226.8773,2500.0
2014-08-26 14:20:00,261.54,261.58,261.49,261.49,10000.0,226.8946,226.9293,226.8512,226.8512,10000.0
2014-08-26 14:30:00,261.52,261.52,261.44,261.5,2700.0,226.8773,226.8773,226.8079,226.8599,2700.0
2014-08-26 14:40:00,261.5,261.61,261.5,261.61,8400.0,226.8599,226.9553,226.8599,226.9553,8400.0
2014-08-26 14:50:00,261.61,261.61,261.55,261.55,3200.0,226.9553,226.9553,226.9033,226.9033,3200.0
2014-08-26 15:00:00,261.53,261.55,261.47,261.47,4300.0,226.8859,226.9033,226.8339,226.8339,4300.0
2014-08-26 15:10:00,261.47,261.53,261.46,261.52,4400.0,226.8339,226.8859,226.8252,226.8773,4400.0
2014-08-26 15:20:00,261.5,261.5,261.3,261.31,10400.0,226.8599,226.8599,226.6864,226.6951,10400.0
2014-08-26 15:30:00,261.3,261.35,261.19,261.22,10900.0,226.6864,226.7298,226.591,226.617,10900.0
2014-08-26 15:40:00,261.21,261.38,261.21,261.32,36800.0,226.6083,226.7558,226.6083,226.7038,36800.0
2014-08-26 15:50:00,261.32,261.32,261.15,261.24,105700.0,226.7038,226.7038,226.5563,226.6344,105700.0
2014-08-27 09:30:00,261.5,261.79,261.18,261.29,82300.0,226.8599,227.1115,226.5823,226.6777,82300.0
2014-08-27 09:40:00,261.22,261.41,261.01,261.07,27600.0,226.617,226.7818,226.4348,226.4869,27600.0
2014-08-27 09:50:00,261.04,261.11,260.73,260.84,14500.0,226.4608,226.5216,226.1919,226.2873,14500.0
2014-08-27 10:00:00,260.77,261.01,260.72,260.78,11800.0,226.2266,226.4348,226.1832,226.2353,11800.0
2014-08-27 10:10:00,260.85,261.03,260.82,261.03,6900.0,226.296,226.4522,226.27,226.4522,6900.0
2014-08-27 10:20:00,260.92,261.1,260.88,260.88,13400.0,226.3567,226.5129,226.322,226.322,13400.0
2014-08-27 10:30:00,260.93,261.05,260.93,260.93,8500.0,226.3654,226.4695,226.3654,226.3654,8500.0
2014-08-27 10:40:00,260.92,261.02,260.87,260.99,7800.0,226.3567,226.4435,226.3134,226.4175,7800.0
2014-08-27 10:50:00,261.0,261.0,260.88,260.91,3300.0,226.4261,226.4261,226.322,226.3481,3300.0
2014-08-27 11:00:00,260.99,261.11,260.98,261.05,4300.0,226.4175,226.5216,226.4088,226.4695,4300.0
2014-08-27 11:10:00,261.02,261.15,261.02,261.09,6000.0,226.4435,226.5563,226.4435,226.5042,6000.0
2014-08-27 11:20:00,261.16,261.16,260.95,260.96,3000.0,226.565,226.565,226.3828,226.3914,3000.0
2014-08-27 11:30:00,260.89,260.96,260.77,260.89,2700.0,226.3307,226.3914,226.2266,226.3307,2700.0
2014-08-27 11:40:00,260.89,260.97,260.86,260.86,1800.0,226.3307,226.4001,226.3047,226.3047,1800.0
2014-08-27 11:50:00,260.89,260.96,260.88,260.94,2900.0,226.3307,226.3914,226.322,226.3741,2900.0
2014-08-27 12:00:00,260.97,260.99,260.88,260.91,6000.0,226.4001,226.4175,226.322,226.3481,6000.0
2014-08-27 12:10:00,260.81,260.87,260.79,260.87,1100.0,226.2613,226.3134,226.244,226.3134,1100.0
2014-08-27 12:20:00,260.84,260.97,260.84,260.9,3900.0,226.2873,226.4001,226.2873,226.3394,3900.0
2014-08-27 12:30:00,260.9,260.97,260.85,260.91,4500.0,226.3394,226.4001,226.296,226.3481,4500.0
2014-08-27 12:40:00,260.89,261.03,260.89,260.94,5800.0,226.3307,226.4522,226.3307,226.3741,5800.0
2014-08-27 12:50:00,260.94,260.98,260.92,260.94,1000.0,226.3741,226.4088,226.3567,226.3741,1000.0
2014-08-27 13:00:00,260.94,260.94,260.86,260.89,2600.0,226.3741,226.3741,226.3047,226.3307,2600.0
2014-08-27 13:10:00,260.92,260.93,260.88,260.9,3000.0,226.3567,226.3654,226.322,226.3394,3000.0
2014-08-27 13:20:00,260.92,260.93,260.87,260.89,1400.0,226.3567,226.3654,226.3134,226.3307,1400.0
2014-08-27 13:30:00,260.87,260.89,260.85,260.89,4100.0,226.3134,226.3307,226.296,226.3307,4100.0
2014-08-27 13:40:00,260.9,260.92,260.86,260.88,4800.0,226.3394,226.3567,226.3047,226.322,4800.0
2014-08-27 13:50:00,260.88,260.96,260.88,260.94,4600.0,226.322,226.3914,226.322,226.3741,4600.0
2014-08-27 14:00:00,260.96,260.96,260.89,260.9,6500.0,226.3914,226.3914,226.3307,226.3394,6500.0
2014-08-27 14:10:00,260.97,261.03,260.96,260.96,4100.0,226.4001,226.4522,226.3914,226.3914,4100.0
2014-08-27 14:20:00,260.97,261.06,260.97,261.06,7600.0,226.4001,226.4782,226.4001,226.4782,7600.0
2014-08-27 14:30:00,261.03,261.11,261.03,261.03,7800.0,226.4522,226.5216,226.4522,226.4522,7800.0
2014-08-27 14:40:00,261.03,261.04,260.87,260.9,10000.0,226.4522,226.4608,226.3134,226.3394,10000.0
2014-08-27 14:50:00,260.89,260.97,260.69,260.7,15400.0,226.3307,226.4001,226.1572,226.1659,15400.0
2014-08-27 15:00:00,260.69,260.72,260.52,260.65,44600.0,226.1572,226.1832,226.0097,226.1225,44600.0
2014-08-27 15:10:00,260.65,260.73,260.63,260.7,48300.0,226.1225,226.1919,226.1052,226.1659,48300.0
2014-08-27 15:20:00,260.73,260.86,260.73,260.83,11000.0,226.1919,226.3047,226.1919,226.2787,11000.0
2014-08-27 15:30:00,260.81,260.9,260.78,260.85,34300.0,226.2613,226.3394,226.2353,226.296,34300.0
2014-08-27 15:40:00,260.88,261.03,260.85,260.97,45600.0,226.322,226.4522,226.296,226.4001,45600.0
2014-08-27 15:50:00,260.98,261.03,260.87,260.91,85300.0,226.4088,226.4522,226.3134,226.3481,85300.0
2014-08-28 09:30:00,260.01,260.24,259.29,259.36,90100.0,225.5673,225.7668,224.9427,225.0034,90100.0
2014-08-28 09:40:00,259.35,259.69,259.18,259.6,63200.0,224.9947,225.2897,224.8472,225.2116,63200.0
2014-08-28 09:50:00,259.66,260.33,259.66,260.16,24500.0,225.2637,225.8449,225.2637,225.6974,24500.0
2014-08-28 10:00:00,260.2,260.34,260.03,260.14,15300.0,225.7321,225.8536,225.5846,225.6801,15300.0
2014-08-28 10:10:00,260.17,260.17,259.61,259.75,17400.0,225.7061,225.7061,225.2203,225.3417,17400.0
2014-08-28 10:20:00,259.76,260.07,259.74,260.06,6800.0,225.3504,225.6193,225.3331,225.6107,6800.0
2014-08-28 10:30:00,260.08,260.13,259.86,259.86,14900.0,225.628,225.6714,225.4372,225.4372,14900.0
2014-08-28 10:40:00,259.96,260.38,259.96,260.32,11900.0,225.5239,225.8883,225.5239,225.8362,11900.0
2014-08-28 10:50:00,260.31,260.34,260.1,260.23,4500.0,225.8275,225.8536,225.6454,225.7581,4500.0
2014-08-28 11:00:00,260.26,260.46,260.2,260.43,14800.0,225.7842,225.9577,225.7321,225.9317,14800.0
2014-08-28 11:10:00,260.44,260.61,260.32,260.32,13100.0,225.9403,226.0878,225.8362,225.8362,13100.0
2014-08-28 11:20:00,260.39,260.52,260.39,260.51,6100.0,225.897,226.0097,225.897,226.0011,6100.0
2014-08-28 11:30:00,260.47,260.56,260.41,260.52,7800.0,225.9664,226.0444,225.9143,226.0097,7800.0
2014-08-28 11:40:00,260.55,260.58,260.43,260.46,4800.0,226.0358,226.0618,225.9317,225.9577,4800.0
2014-08-28 11:50:00,260.44,260.66,260.44,260.56,11400.0,225.9403,226.1312,225.9403,226.0444,11400.0
2014-08-28 12:00:00,260.58,260.62,260.53,260.59,14900.0,226.0618,226.0965,226.0184,226.0705,14900.0
2014-08-28 12:10:00,260.61,260.82,260.61,260.75,12800.0,226.0878,226.27,226.0878,226.2093,12800.0
2014-08-28 12:20:00,260.75,260.79,260.66,260.79,6900.0,226.2093,226.244,226.1312,226.244,6900.0
2014-08-28 12:30:00,260.82,260.82,260.71,260.74,4700.0,226.27,226.27,226.1746,226.2006,4700.0
2014-08-28 12:40:00,260.75,260.93,260.7,260.87,10800.0,226.2093,226.3654,226.1659,226.3134,10800.0
2014-08-28 12:50:00,260.82,260.83,260.75,260.75,4200.0,226.27,226.2787,226.2093,226.2093,4200.0
2014-08-28 13:00:00,260.79,260.79,260.68,260.72,4400.0,226.244,226.244,226.1485,226.1832,4400.0
2014-08-28 13:10:00,260.72,260.79,260.68,260.68,4000.0,226.1832,226.244,226.1485,226.1485,4000.0
2014-08-28 13:20:00,260.66,260.74,260.61,260.71,9700.0,226.1312,226.2006,226.0878,226.1746,9700.0
2014-08-28 13:30:00,260.71,260.77,260.59,260.64,29100.0,226.1746,226.2266,226.0705,226.1138,29100.0
2014-08-28 13:40:00,260.68,260.73,260.68,260.69,1800.0,226.1485,226.1919,226.1485,226.1572,1800.0
2014-08-28 13:50:00,260.76,260.8,260.67,260.67,4800.0,226.2179,226.2526,226.1399,226.1399,4800.0
2014-08-28 14:00:00,260.71,260.78,260.7,260.76,7800.0,226.1746,226.2353,226.1659,226.2179,7800.0
2014-08-28 14:10:00,260.76,260.8,260.72,260.8,7600.0,226.2179,226.2526,226.1832,226.2526,7600.0
2014-08-28 14:20:00,260.79,260.8,260.68,260.76,5000.0,226.244,226.2526,226.1485,226.2179,5000.0
2014-08-28 14:30:00,260.75,260.79,260.73,260.76,6300.0,226.2093,226.244,226.1919,226.2179,6300.0
2014-08-28 14:40:00,260.78,260.81,260.66,260.67,9900.0,226.2353,226.2613,226.1312,226.1399,9900.0
2014-08-28 14:50:00,260.68,260.72,260.56,260.56,6500.0,226.1485,226.1832,226.0444,226.0444,6500.0
2014-08-28 15:00:00,260.55,260.6,260.53,260.55,49600.0,226.0358,226.0791,226.0184,226.0358,49600.0
2014-08-28 15:10:00,260.54,260.64,260.53,260.61,11500.0,226.0271,226.1138,226.0184,226.0878,11500.0
2014-08-28 15:20:00,260.65,260.71,260.62,260.62,5700.0,226.1225,226.1746,226.0965,226.0965,5700.0
2014-08-28 15:30:00,260.62,260.76,260.6,260.71,13300.0,226.0965,226.2179,226.0791,226.1746,13300.0
2014-08-28 15:40:00,260.7,260.77,260.58,260.58,71500.0,226.1659,226.2266,226.0618,226.0618,71500.0
2014-08-28 15:50:00,260.57,260.58,260.3,260.51,75800.0,226.0531,226.0618,225.8189,226.0011,75800.0
2014-08-29 09:30:00,261.26,261.35,260.97,260.98,45600.0,226.6517,226.7298,226.4001,226.4088,45600.0
2014-08-29 09:40:00,261.04,261.04,260.59,260.6,15000.0,226.4608,226.4608,226.0705,226.0791,15000.0
2014-08-29 09:50:00,260.64,260.82,260.45,260.7,14000.0,226.1138,226.27,225.949,226.1659,14000.0
2014-08-29 10:00:00,260.67,260.7,260.34,260.35,12500.0,226.1399,226.1659,225.8536,225.8622,12500.0
2014-08-29 10:10:00,260.35,260.64,260.18,260.48,26300.0,225.8622,226.1138,225.7148,225.975,26300.0
2014-08-29 10:20:00,260.49,260.71,260.39,260.6,13900.0,225.9837,226.1746,225.897,226.0791,13900.0
2014-08-29 10:30:00,260.6,260.8,260.59,260.78,8100.0,226.0791,226.2526,226.0705,226.2353,8100.0
2014-08-29 10:40:00,260.77,261.06,260.77,261.02,17800.0,226.2266,226.4782,226.2266,226.4435,17800.0
2014-08-29 10:50:00,261.06,261.45,261.04,261.42,33500.0,226.4782,226.8165,226.4608,226.7905,33500.0
2014-08-29 11:00:00,261.47,261.59,261.44,261.54,38700.0,226.8339,226.938,226.8079,226.8946,38700.0
2014-08-29 11:10:00,261.57,261.8,261.47,261.68,25500.0,226.9206,227.1202,226.8339,227.0161,25500.0
2014-08-29 11:20:00,261.66,261.85,261.61,261.81,22200.0,226.9987,227.1635,226.9553,227.1288,22200.0
2014-08-29 11:30:00,261.79,262.06,261.73,261.94,46600.0,227.1115,227.3457,227.0594,227.2416,46600.0
2014-08-29 11:40:00,262.01,262.01,261.81,261.95,11900.0,227.3024,227.3024,227.1288,227.2503,11900.0
2014-08-29 11:50:00,261.95,262.02,261.88,261.92,13100.0,227.2503,227.311,227.1896,227.2243,13100.0
2014-08-29 12:00:00,261.92,262.0,261.77,261.81,18100.0,227.2243,227.2937,227.0941,227.1288,18100.0
2014-08-29 12:10:00,261.79,261.81,261.67,261.7,11900.0,227.1115,227.1288,227.0074,227.0334,11900.0
2014-08-29 12:20:00,261.68,261.75,261.64,261.72,14900.0,227.0161,227.0768,226.9814,227.0508,14900.0
2014-08-29 12:30:00,261.7,261.75,261.65,261.75,9200.0,227.0334,227.0768,226.99,227.0768,9200.0
2014-08-29 12:40:00,261.71,261.79,261.64,261.75,11000.0,227.0421,227.1115,226.9814,227.0768,11000.0
2014-08-29 12:50:00,261.75,261.84,261.73,261.75,11300.0,227.0768,227.1549,227.0594,227.0768,11300.0
2014-08-29 13:00:00,261.76,261.8,261.72,261.74,9500.0,227.0855,227.1202,227.0508,227.0681,9500.0
2014-08-29 13:10:00,261.72,261.74,261.65,261.68,12300.0,227.0508,227.0681,226.99,227.0161,12300.0
2014-08-29 13:20:00,261.68,261.7,261.52,261.68,16500.0,227.0161,227.0334,226.8773,227.0161,16500.0
2014-08-29 13:30:00,261.69,261.69,261.61,261.65,6000.0,227.0247,227.0247,226.9553,226.99,6000.0
2014-08-29 13:40:00,261.69,261.69,261.61,261.64,5500.0,227.0247,227.0247,226.9553,226.9814,5500.0
2014-08-29 13:50:00,261.65,261.75,261.58,261.75,9600.0,226.99,227.0768,226.9293,227.0768,9600.0
2014-08-29 14:00:00,261.73,261.87,261.71,261.87,13300.0,227.0594,227.1809,227.0421,227.1809,13300.0
2014-08-29 14:10:00,261.86,261.87,261.76,261.78,10600.0,227.1722,227.1809,227.0855,227.1028,10600.0
2014-08-29 14:20:00,261.77,261.83,261.74,261.8,18800.0,227.0941,227.1462,227.0681,227.1202,18800.0
2014-08-29 14:30:00,261.79,261.81,261.75,261.79,16000.0,227.1115,227.1288,227.0768,227.1115,16000.0
2014-08-29 14:40:00,261.79,261.81,261.69,261.76,13800.0,227.1115,227.1288,227.0247,227.0855,13800.0
2014-08-29 14:50:00,261.75,261.77,261.7,261.76,16300.0,227.0768,227.0941,227.0334,227.0855,16300.0
2014-08-29 15:00:00,261.75,261.8,261.71,261.72,18300.0,227.0768,227.1202,227.0421,227.0508,18300.0
2014-08-29 15:10:00,261.7,261.85,261.69,261.82,21800.0,227.0334,227.1635,227.0247,227.1375,21800.0
2014-08-29 15:20:00,261.81,261.82,261.73,261.74,18200.0,227.1288,227.1375,227.0594,227.0681,18200.0
2014-08-29 15:30:00,261.73,261.97,261.71,261.93,60000.0,227.0594,227.2677,227.0421,227.233,60000.0
2014-08-29 15:40:00,261.93,261.99,261.91,261.96,91000.0,227.233,227.285,227.2156,227.259,91000.0
2014-08-29 15:50:00,261.96,262.0,261.71,261.72,228300.0,227.259,227.2937,227.0421,227.0508,228300.0
2014-09-02 09:30:00,262.33,262.83,262.23,262.27,126600.0,227.58,228.0137,227.4932,227.5279,126600.0
2014-09-02 09:40:00,262.2,262.92,262.01,262.91,76300.0,227.4672,228.0918,227.3024,228.0831,76300.0
2014-09-02 09:50:00,262.94,263.42,262.94,263.41,90300.0,228.1092,228.5256,228.1092,228.5169,90300.0
2014-09-02 10:00:00,263.41,263.6,263.26,263.41,88600.0,228.5169,228.6817,228.3868,228.5169,88600.0
2014-09-02 10:10:00,263.38,263.69,263.26,263.31,111100.0,228.4909,228.7598,228.3868,228.4301,111100.0
2014-09-02 10:20:00,263.31,263.56,263.26,263.52,39800.0,228.4301,228.647,228.3868,228.6123,39800.0
2014-09-02 10:30:00,263.52,263.58,263.22,263.3,43000.0,228.6123,228.6644,228.3521,228.4215,43000.0
2014-09-02 10:40:00,263.34,263.5,263.2,263.2,37700.0,228.4562,228.595,228.3347,228.3347,37700.0
2014-09-02 10:50:00,263.2,263.56,263.15,263.56,45400.0,228.3347,228.647,228.2913,228.647,45400.0
2014-09-02 11:00:00,263.54,263.59,263.17,263.25,63300.0,228.6297,228.6731,228.3087,228.3781,63300.0
2014-09-02 11:10:00,263.25,263.29,262.25,262.26,76800.0,228.3781,228.4128,227.5106,227.5192,76800.0
2014-09-02 11:20:00,262.27,262.48,262.14,262.14,52000.0,227.5279,227.7101,227.4151,227.4151,52000.0
2014-09-02 11:30:00,262.17,262.55,262.17,262.49,66200.0,227.4412,227.7708,227.4412,227.7188,66200.0
2014-09-02 11:40:00,262.49,262.49,262.17,262.24,29100.0,227.7188,227.7188,227.4412,227.5019,29100.0
2014-09-02 11:50:00,262.2,262.2,261.85,262.04,34100.0,227.4672,227.4672,227.1635,227.3284,34100.0
2014-09-02 12:00:00,262.03,262.36,262.02,262.28,47400.0,227.3197,227.606,227.311,227.5366,47400.0
2014-09-02 12:10:00,262.33,262.62,262.28,262.61,23200.0,227.58,227.8315,227.5366,227.8229,23200.0
2014-09-02 12:20:00,262.65,262.66,262.52,262.59,16000.0,227.8576,227.8663,227.7448,227.8055,16000.0
2014-09-02 12:30:00,262.57,262.57,261.96,261.96,27600.0,227.7882,227.7882,227.259,227.259,27600.0
2014-09-02 12:40:00,262.08,262.09,261.67,261.81,19400.0,227.3631,227.3718,227.0074,227.1288,19400.0
2014-09-02 12:50:00,261.83,261.96,261.8,261.82,39600.0,227.1462,227.259,227.1202,227.1375,39600.0
2014-09-02 13:00:00,261.85,262.06,261.66,262.05,14300.0,227.1635,227.3457,226.9987,227.3371,14300.0
2014-09-02 13:10:00,262.05,262.2,262.05,262.07,34800.0,227.3371,227.4672,227.3371,227.3544,34800.0
2014-09-02 13:20:00,262.1,262.14,261.84,261.86,22700.0,227.3804,227.4151,227.1549,227.1722,22700.0
2014-09-02 13:30:00,261.91,262.17,261.86,262.11,40200.0,227.2156,227.4412,227.1722,227.3891,40200.0
2014-09-02 13:40:00,262.11,262.16,262.0,262.06,29900.0,227.3891,227.4325,227.2937,227.3457,29900.0
2014-09-02 13:50:00,262.05,262.19,262.03,262.15,89300.0,227.3371,227.4585,227.3197,227.4238,89300.0
2014-09-02 14:00:00,262.13,262.32,262.08,262.2,52800.0,227.4065,227.5713,227.3631,227.4672,52800.0
2014-09-02 14:10:00,262.2,262.45,262.18,262.41,31900.0,227.4672,227.6841,227.4498,227.6494,31900.0
2014-09-02 14:20:00,262.42,262.72,262.39,262.7,94800.0,227.658,227.9183,227.632,227.901,94800.0
2014-09-02 14:30:00,262.72,262.8,262.55,262.61,93800.0,227.9183,227.9877,227.7708,227.8229,93800.0
2014-09-02 14:40:00,262.61,262.75,262.58,262.74,183600.0,227.8229,227.9443,227.7968,227.9357,183600.0
2014-09-02 14:50:00,262.74,262.83,262.57,262.57,179700.0,227.9357,228.0137,227.7882,227.7882,179700.0
2014-09-02 15:00:00,262.56,262.69,262.48,262.52,107500.0,227.7795,227.8923,227.7101,227.7448,107500.0
2014-09-02 15:10:00,262.53,262.55,262.45,262.5,64400.0,227.7535,227.7708,227.6841,227.7274,64400.0
2014-09-02 15:20:00,262.51,262.62,262.48,262.56,49200.0,227.7361,227.8315,227.7101,227.7795,49200.0
2014-09-02 15:30:00,262.58,262.62,262.52,262.58,116400.0,227.7968,227.8315,227.7448,227.7968,116400.0
2014-09-02 15:40:00,262.59,262.84,262.58,262.69,116200.0,227.8055,228.0224,227.7968,227.8923,116200.0
2014-09-02 15:50:00,262.68,262.79,262.52,262.52,544300.0,227.8836,227.979,227.7448,227.7448,544300.0
2014-09-03 09:30:00,263.78,263.96,263.23,263.28,102400.0,228.8379,228.994,228.3607,228.4041,102400.0
2014-09-03 09:40:00,263.23,263.71,263.23,263.48,153500.0,228.3607,228.7772,228.3607,228.5776,153500.0
2014-09-03 09:50:00,263.52,263.62,263.2,263.31,39700.0,228.6123,228.6991,228.3347,228.4301,39700.0
2014-09-03 10:00:00,263.32,263.5,263.21,263.3,28800.0,228.4388,228.595,228.3434,228.4215,28800.0
2014-09-03 10:10:00,263.3,263.46,263.1,263.11,20500.0,228.4215,228.5603,228.248,228.2566,20500.0
2014-09-03 10:20:00,263.12,263.16,262.77,262.89,32000.0,228.2653,228.3,227.9617,228.0658,32000.0
2014-09-03 10:30:00,262.93,263.15,262.9,263.07,38700.0,228.1005,228.2913,228.0745,228.2219,38700.0
2014-09-03 10:40:00,263.11,263.3,263.07,263.2,23700.0,228.2566,228.4215,228.2219,228.3347,23700.0
2014-09-03 10:50:00,263.18,263.27,262.96,263.02,21700.0,228.3174,228.3954,228.1265,228.1786,21700.0
2014-09-03 11:00:00,263.04,263.13,262.87,262.92,15800.0,228.1959,228.274,228.0484,228.0918,15800.0
2014-09-03 11:10:00,262.91,262.93,262.62,262.75,20600.0,228.0831,228.1005,227.8315,227.9443,20600.0
2014-09-03 11:20:00,262.76,262.86,262.4,262.41,22800.0,227.953,228.0398,227.6407,227.6494,22800.0
2014-09-03 11:30:00,262.37,262.54,262.37,262.37,21300.0,227.6147,227.7621,227.6147,227.6147,21300.0
2014-09-03 11:40:00,262.38,262.47,262.15,262.18,20700.0,227.6233,227.7014,227.4238,227.4498,20700.0
2014-09-03 11:50:00,262.14,262.29,261.94,261.96,50600.0,227.4151,227.5453,227.2416,227.259,50600.0
2014-09-03 12:00:00,261.95,262.02,261.86,262.0,16000.0,227.2503,227.311,227.1722,227.2937,16000.0
2014-09-03 12:10:00,262.02,262.27,262.01,262.24,28000.0,227.311,227.5279,227.3024,227.5019,28000.0
2014-09-03 12:20:00,262.21,262.38,262.15,262.29,15700.0,227.4759,227.6233,227.4238,227.5453,15700.0
2014-09-03 12:30:00,262.32,262.47,262.24,262.44,8400.0,227.5713,227.7014,227.5019,227.6754,8400.0
2014-09-03 12:40:00,262.43,262.54,262.36,262.36,10400.0,227.6667,227.7621,227.606,227.606,10400.0
2014-09-03 12:50:00,262.39,262.4,262.27,262.4,12100.0,227.632,227.6407,227.5279,227.6407,12100.0
2014-09-03 13:00:00,262.37,262.48,262.33,262.46,6000.0,227.6147,227.7101,227.58,227.6927,6000.0
2014-09-03 13:10:00,262.45,262.53,262.43,262.48,4600.0,227.6841,227.7535,227.6667,227.7101,4600.0
2014-09-03 13:20:00,262.48,262.58,262.47,262.49,7800.0,227.7101,227.7968,227.7014,227.7188,7800.0
2014-09-03 13:30:00,262.54,262.65,262.51,262.52,11700.0,227.7621,227.8576,227.7361,227.7448,11700.0
2014-09-03 13:40:00,262.52,262.54,262.35,262.36,64500.0,227.7448,227.7621,227.5973,227.606,64500.0
2014-09-03 13:50:00,262.37,262.38,262.14,262.37,121400.0,227.6147,227.6233,227.4151,227.6147,121400.0
2014-09-03 14:00:00,262.39,262.39,262.26,262.32,36900.0,227.632,227.632,227.5192,227.5713,36900.0
2014-09-03 14:10:00,262.34,262.42,262.2,262.23,11800.0,227.5886,227.658,227.4672,227.4932,11800.0
2014-09-03 14:20:00,262.24,262.28,262.05,262.15,16600.0,227.5019,227.5366,227.3371,227.4238,16600.0
2014-09-03 14:30:00,262.2,262.31,262.2,262.28,9400.0,227.4672,227.5626,227.4672,227.5366,9400.0
2014-09-03 14:40:00,262.26,262.31,262.08,262.08,17600.0,227.5192,227.5626,227.3631,227.3631,17600.0
2014-09-03 14:50:00,262.09,262.09,261.9,261.9,22500.0,227.3718,227.3718,227.2069,227.2069,22500.0
2014-09-03 15:00:00,261.91,261.93,261.72,261.93,37200.0,227.2156,227.233,227.0508,227.233,37200.0
2014-09-03 15:10:00,261.94,262.05,261.85,262.0,24100.0,227.2416,227.3371,227.1635,227.2937,24100.0
2014-09-03 15:20:00,262.01,262.04,261.9,261.96,23600.0,227.3024,227.3284,227.2069,227.259,23600.0
2014-09-03 15:30:00,261.98,262.01,261.9,261.97,35800.0,227.2763,227.3024,227.2069,227.2677,35800.0
2014-09-03 15:40:00,261.98,261.98,261.78,261.89,69800.0,227.2763,227.2763,227.1028,227.1983,69800.0
2014-09-03 15:50:00,261.9,262.2,261.88,262.12,183600.0,227.2069,227.4672,227.1896,227.3978,183600.0
2014-09-04 09:30:00,262.46,263.05,262.24,262.83,74500.0,227.6927,228.2046,227.5019,228.0137,74500.0
2014-09-04 09:40:00,262.89,263.23,262.76,262.84,21800.0,228.0658,228.3607,227.953,228.0224,21800.0
2014-09-04 09:50:00,262.94,263.15,262.9,262.9,17900.0,228.1092,228.2913,228.0745,228.0745,17900.0
2014-09-04 10:00:00,262.95,263.15,262.72,263.1,72300.0,228.1178,228.2913,227.9183,228.248,72300.0
2014-09-04 10:10:00,263.11,263.43,263.08,263.13,45400.0,228.2566,228.5343,228.2306,228.274,45400.0
2014-09-04 10:20:00,263.11,263.17,263.04,263.17,15600.0,228.2566,228.3087,228.1959,228.3087,15600.0
2014-09-04 10:30:00,263.14,263.22,262.9,262.97,23000.0,228.2827,228.3521,228.0745,228.1352,23000.0
2014-09-04 10:40:00,262.93,263.19,262.93,263.15,38100.0,228.1005,228.326,228.1005,228.2913,38100.0
2014-09-04 10:50:00,263.13,263.25,263.0,263.05,57200.0,228.274,228.3781,228.1612,228.2046,57200.0
2014-09-04 11:00:00,263.05,263.36,263.05,263.24,44200.0,228.2046,228.4735,228.2046,228.3694,44200.0
2014-09-04 11:10:00,263.25,263.35,263.18,263.27,48100.0,228.3781,228.4648,228.3174,228.3954,48100.0
2014-09-04 11:20:00,263.22,263.25,262.8,262.82,17000.0,228.3521,228.3781,227.9877,228.0051,17000.0
2014-09-04 11:30:00,262.76,262.85,262.7,262.8,14200.0,227.953,228.0311,227.901,227.9877,14200.0
2014-09-04 11:40:00,262.78,262.85,262.7,262.8,8500.0,227.9704,228.0311,227.901,227.9877,8500.0
2014-09-04 11:50:00,262.81,262.92,262.81,262.83,7200.0,227.9964,228.0918,227.9964,228.0137,7200.0
2014-09-04 12:00:00,262.84,262.91,262.78,262.82,3800.0,228.0224,228.0831,227.9704,228.0051,3800.0
2014-09-04 12:10:00,262.81,262.86,262.73,262.74,4900.0,227.9964,228.0398,227.927,227.9357,4900.0
2014-09-04 12:20:00,262.76,262.83,262.54,262.58,9300.0,227.953,228.0137,227.7621,227.7968,9300.0
2014-09-04 12:30:00,262.59,262.66,262.5,262.63,6500.0,227.8055,227.8663,227.7274,227.8402,6500.0
2014-09-04 12:40:00,262.62,262.68,262.42,262.44,11900.0,227.8315,227.8836,227.658,227.6754,11900.0
2014-09-04 12:50:00,262.45,262.62,262.45,262.49,1500.0,227.6841,227.8315,227.6841,227.7188,1500.0
2014-09-04 13:00:00,262.43,262.52,262.43,262.51,10300.0,227.6667,227.7448,227.6667,227.7361,10300.0
2014-09-04 13:10:00,262.5,262.52,262.38,262.38,3500.0,227.7274,227.7448,227.6233,227.6233,3500.0
2014-09-04 13:20:00,262.33,262.4,262.31,262.31,6600.0,227.58,227.6407,227.5626,227.5626,6600.0
2014-09-04 13:30:00,262.33,262.39,262.12,262.15,8700.0,227.58,227.632,227.3978,227.4238,8700.0
2014-09-04 13:40:00,262.13,262.23,262.12,262.12,6300.0,227.4065,227.4932,227.3978,227.3978,6300.0
2014-09-04 13:50:00,262.11,262.26,262.08,262.21,8500.0,227.3891,227.5192,227.3631,227.4759,8500.0
2014-09-04 14:00:00,262.19,262.35,262.17,262.22,5000.0,227.4585,227.5973,227.4412,227.4845,5000.0
2014-09-04 14:10:00,262.22,262.24,262.14,262.14,4100.0,227.4845,227.5019,227.4151,227.4151,4100.0
2014-09-04 14:20:00,262.15,262.16,261.94,262.01,9100.0,227.4238,227.4325,227.2416,227.3024,9100.0
2014-09-04 14:30:00,262.0,262.0,261.68,261.73,22000.0,227.2937,227.2937,227.0161,227.0594,22000.0
2014-09-04 14:40:00,261.73,261.82,261.66,261.68,14600.0,227.0594,227.1375,226.9987,227.0161,14600.0
2014-09-04 14:50:00,261.63,261.67,261.3,261.35,15600.0,226.9727,227.0074,226.6864,226.7298,15600.0
2014-09-04 15:00:00,261.37,261.42,261.11,261.11,12100.0,226.7471,226.7905,226.5216,226.5216,12100.0
2014-09-04 15:10:00,261.1,261.12,260.69,260.7,36200.0,226.5129,226.5303,226.1572,226.1659,36200.0
2014-09-04 15:20:00,260.69,260.94,260.64,260.92,16000.0,226.1572,226.3741,226.1138,226.3567,16000.0
2014-09-04 15:30:00,260.93,260.94,260.75,260.76,21200.0,226.3654,226.3741,226.2093,226.2179,21200.0
2014-09-04 15:40:00,260.75,261.05,260.66,261.05,30000.0,226.2093,226.4695,226.1312,226.4695,30000.0
2014-09-04 15:50:00,261.04,261.33,261.02,261.31,134300.0,226.4608,226.7124,226.4435,226.6951,134300.0
2014-09-05 09:30:00,261.16,261.33,260.42,260.43,173800.0,226.565,226.7124,225.923,225.9317,173800.0
2014-09-05 09:40:00,260.34,261.52,260.27,261.46,181700.0,225.8536,226.8773,225.7928,226.8252,181700.0
2014-09-05 09:50:00,261.46,261.79,261.33,261.63,21400.0,226.8252,227.1115,226.7124,226.9727,21400.0
2014-09-05 10:00:00,261.66,261.66,260.95,261.06,25400.0,226.9987,226.9987,226.3828,226.4782,25400.0
2014-09-05 10:10:00,261.12,261.12,260.47,260.49,20400.0,226.5303,226.5303,225.9664,225.9837,20400.0
2014-09-05 10:20:00,260.51,260.78,260.5,260.66,15700.0,226.0011,226.2353,225.9924,226.1312,15700.0
2014-09-05 10:30:00,260.65,260.81,260.28,260.28,24400.0,226.1225,226.2613,225.8015,225.8015,24400.0
2014-09-05 10:40:00,260.3,260.74,260.19,260.34,26300.0,225.8189,226.2006,225.7234,225.8536,26300.0
2014-09-05 10:50:00,260.31,260.78,260.25,260.72,34100.0,225.8275,226.2353,225.7755,226.1832,34100.0
2014-09-05 11:00:00,260.73,261.23,260.68,261.21,39900.0,226.1919,226.6257,226.1485,226.6083,39900.0
2014-09-05 11:10:00,261.2,261.23,260.92,260.96,32700.0,226.5997,226.6257,226.3567,226.3914,32700.0
2014-09-05 11:20:00,261.07,261.14,260.97,261.1,16500.0,226.4869,226.5476,226.4001,226.5129,16500.0
2014-09-05 11:30:00,261.16,261.23,260.91,260.91,13700.0,226.565,226.6257,226.3481,226.3481,13700.0
2014-09-05 11:40:00,260.9,261.23,260.9,261.11,18100.0,226.3394,226.6257,226.3394,226.5216,18100.0
2014-09-05 11:50:00,261.14,261.56,261.14,261.44,27200.0,226.5476,226.912,226.5476,226.8079,27200.0
2014-09-05 12:00:00,261.45,261.61,261.41,261.47,14400.0,226.8165,226.9553,226.7818,226.8339,14400.0
2014-09-05 12:10:00,261.43,261.66,261.39,261.5,32200.0,226.7992,226.9987,226.7645,226.8599,32200.0
2014-09-05 12:20:00,261.52,261.68,261.45,261.68,13700.0,226.8773,227.0161,226.8165,227.0161,13700.0
2014-09-05 12:30:00,261.68,261.9,261.66,261.76,31000.0,227.0161,227.2069,226.9987,227.0855,31000.0
2014-09-05 12:40:00,261.76,261.93,261.72,261.83,13200.0,227.0855,227.233,227.0508,227.1462,13200.0
2014-09-05 12:50:00,261.81,261.84,261.7,261.84,9200.0,227.1288,227.1549,227.0334,227.1549,9200.0
2014-09-05 13:00:00,261.79,261.97,261.73,261.94,17200.0,227.1115,227.2677,227.0594,227.2416,17200.0
2014-09-05 13:10:00,261.95,261.97,261.8,261.89,12800.0,227.2503,227.2677,227.1202,227.1983,12800.0
2014-09-05 13:20:00,261.94,261.94,261.75,261.86,15300.0,227.2416,227.2416,227.0768,227.1722,15300.0
2014-09-05 13:30:00,261.83,261.84,261.72,261.83,17500.0,227.1462,227.1549,227.0508,227.1462,17500.0
2014-09-05 13:40:00,261.81,261.81,261.56,261.56,8500.0,227.1288,227.1288,226.912,226.912,8500.0
2014-09-05 13:50:00,261.53,261.64,261.53,261.64,8500.0,226.8859,226.9814,226.8859,226.9814,8500.0
2014-09-05 14:00:00,261.64,261.93,261.62,261.87,33700.0,226.9814,227.233,226.964,227.1809,33700.0
2014-09-05 14:10:00,261.89,261.9,261.79,261.8,10900.0,227.1983,227.2069,227.1115,227.1202,10900.0
2014-09-05 14:20:00,261.81,261.9,261.77,261.84,6900.0,227.1288,227.2069,227.0941,227.1549,6900.0
2014-09-05 14:30:00,261.83,261.87,261.76,261.8,10600.0,227.1462,227.1809,227.0855,227.1202,10600.0
2014-09-05 14:40:00,261.78,261.8,261.64,261.78,12500.0,227.1028,227.1202,226.9814,227.1028,12500.0
2014-09-05 14:50:00,261.77,261.87,261.73,261.87,8200.0,227.0941,227.1809,227.0594,227.1809,8200.0
2014-09-05 15:00:00,261.87,261.94,261.81,261.94,12300.0,227.1809,227.2416,227.1288,227.2416,12300.0
2014-09-05 15:10:00,261.93,262.04,261.92,261.99,15700.0,227.233,227.3284,227.2243,227.285,15700.0
2014-09-05 15:20:00,261.99,261.99,261.9,261.9,12900.0,227.285,227.285,227.2069,227.2069,12900.0
2014-09-05 15:30:00,261.87,261.93,261.86,261.93,11900.0,227.1809,227.233,227.1722,227.233,11900.0
2014-09-05 15:40:00,261.94,262.17,261.94,262.15,50400.0,227.2416,227.4412,227.2416,227.4238,50400.0
2014-09-05 15:50:00,262.17,262.32,262.12,262.22,76700.0,227.4412,227.5713,227.3978,227.4845,76700.0
2014-09-08 09:30:00,262.01,262.37,261.93,262.37,37300.0,227.3024,227.6147,227.233,227.6147,37300.0
2014-09-08 09:40:00,262.39,262.61,262.23,262.39,24000.0,227.632,227.8229,227.4932,227.632,24000.0
2014-09-08 09:50:00,262.43,262.74,262.4,262.53,85800.0,227.6667,227.9357,227.6407,227.7535,85800.0
2014-09-08 10:00:00,262.54,262.8,262.33,262.34,31900.0,227.7621,227.9877,227.58,227.5886,31900.0
2014-09-08 10:10:00,262.36,262.4,261.93,261.93,46400.0,227.606,227.6407,227.233,227.233,46400.0
2014-09-08 10:20:00,261.89,261.95,261.63,261.7,165400.0,227.1983,227.2503,226.9727,227.0334,165400.0
2014-09-08 10:30:00,261.68,261.68,261.24,261.39,29400.0,227.0161,227.0161,226.6344,226.7645,29400.0
2014-09-08 10:40:00,261.39,261.63,261.36,261.58,14000.0,226.7645,226.9727,226.7385,226.9293,14000.0
2014-09-08 10:50:00,261.58,261.98,261.58,261.9,13400.0,226.9293,227.2763,226.9293,227.2069,13400.0
2014-09-08 11:00:00,261.91,261.94,261.63,261.81,23100.0,227.2156,227.2416,226.9727,227.1288,23100.0
2014-09-08 11:10:00,261.85,261.87,261.72,261.87,12600.0,227.1635,227.1809,227.0508,227.1809,12600.0
2014-09-08 11:20:00,261.91,262.23,261.9,262.1,28400.0,227.2156,227.4932,227.2069,227.3804,28400.0
2014-09-08 11:30:00,262.18,262.18,261.84,261.85,48400.0,227.4498,227.4498,227.1549,227.1635,48400.0
2014-09-08 11:40:00,261.84,261.84,261.43,261.43,72500.0,227.1549,227.1549,226.7992,226.7992,72500.0
2014-09-08 11:50:00,261.43,261.43,261.12,261.26,70000.0,226.7992,226.7992,226.5303,226.6517,70000.0
2014-09-08 12:00:00,261.25,261.42,261.22,261.42,17600.0,226.643,226.7905,226.617,226.7905,17600.0
2014-09-08 12:10:00,261.43,261.43,261.3,261.31,46900.0,226.7992,226.7992,226.6864,226.6951,46900.0
2014-09-08 12:20:00,261.34,261.55,261.31,261.54,23800.0,226.7211,226.9033,226.6951,226.8946,23800.0
2014-09-08 12:30:00,261.53,261.66,261.51,261.61,34600.0,226.8859,226.9987,226.8686,226.9553,34600.0
2014-09-08 12:40:00,261.59,261.75,261.57,261.66,43600.0,226.938,227.0768,226.9206,226.9987,43600.0
2014-09-08 12:50:00,261.69,261.76,261.65,261.71,4000.0,227.0247,227.0855,226.99,227.0421,4000.0
2014-09-08 13:00:00,261.74,261.79,261.39,261.46,21900.0,227.0681,227.1115,226.7645,226.8252,21900.0
2014-09-08 13:10:00,261.42,261.5,261.09,261.09,20000.0,226.7905,226.8599,226.5042,226.5042,20000.0
2014-09-08 13:20:00,261.09,261.33,261.09,261.15,31200.0,226.5042,226.7124,226.5042,226.5563,31200.0
2014-09-08 13:30:00,261.06,261.12,260.88,261.12,29900.0,226.4782,226.5303,226.322,226.5303,29900.0
2014-09-08 13:40:00,261.12,261.12,260.93,260.99,18300.0,226.5303,226.5303,226.3654,226.4175,18300.0
2014-09-08 13:50:00,261.03,261.05,260.86,261.03,18600.0,226.4522,226.4695,226.3047,226.4522,18600.0
2014-09-08 14:00:00,261.01,261.17,260.99,261.17,9000.0,226.4348,226.5736,226.4175,226.5736,9000.0
2014-09-08 14:10:00,261.19,261.4,261.15,261.38,19100.0,226.591,226.7732,226.5563,226.7558,19100.0
2014-09-08 14:20:00,261.38,261.39,261.23,261.3,9700.0,226.7558,226.7645,226.6257,226.6864,9700.0
2014-09-08 14:30:00,261.36,261.38,261.3,261.32,7100.0,226.7385,226.7558,226.6864,226.7038,7100.0
2014-09-08 14:40:00,261.29,261.39,261.2,261.35,53800.0,226.6777,226.7645,226.5997,226.7298,53800.0
2014-09-08 14:50:00,261.36,261.47,261.35,261.36,10700.0,226.7385,226.8339,226.7298,226.7385,10700.0
2014-09-08 15:00:00,261.41,261.61,261.39,261.55,21600.0,226.7818,226.9553,226.7645,226.9033,21600.0
2014-09-08 15:10:00,261.55,261.7,261.55,261.65,23200.0,226.9033,227.0334,226.9033,226.99,23200.0
2014-09-08 15:20:00,261.66,261.74,261.57,261.73,20600.0,226.9987,227.0681,226.9206,227.0594,20600.0
2014-09-08 15:30:00,261.71,261.97,261.69,261.94,90200.0,227.0421,227.2677,227.0247,227.2416,90200.0
2014-09-08 15:40:00,261.96,262.05,261.9,262.0,75900.0,227.259,227.3371,227.2069,227.2937,75900.0
2014-09-08 15:50:00,262.0,262.23,261.99,262.04,213500.0,227.2937,227.4932,227.285,227.3284,213500.0
2014-09-09 09:30:00,261.94,262.16,260.82,261.17,65500.0,227.2416,227.4325,226.27,226.5736,65500.0
2014-09-09 09:40:00,261.17,261.67,260.93,261.35,47100.0,226.5736,227.0074,226.3654,226.7298,47100.0
2014-09-09 09:50:00,261.36,261.36,260.71,260.79,28400.0,226.7385,226.7385,226.1746,226.244,28400.0
2014-09-09 10:00:00,260.67,261.25,260.39,261.19,42000.0,226.1399,226.643,225.897,226.591,42000.0
2014-09-09 10:10:00,261.2,261.2,260.66,260.75,35200.0,226.5997,226.5997,226.1312,226.2093,35200.0
2014-09-09 10:20:00,260.71,261.02,260.48,261.02,34200.0,226.1746,226.4435,225.975,226.4435,34200.0
2014-09-09 10:30:00,261.0,261.1,260.59,260.66,21500.0,226.4261,226.5129,226.0705,226.1312,21500.0
2014-09-09 10:40:00,260.63,260.91,260.55,260.69,14200.0,226.1052,226.3481,226.0358,226.1572,14200.0
2014-09-09 10:50:00,260.71,260.99,260.71,260.73,13300.0,226.1746,226.4175,226.1746,226.1919,13300.0
2014-09-09 11:00:00,260.81,261.2,260.7,261.15,16700.0,226.2613,226.5997,226.1659,226.5563,16700.0
2014-09-09 11:10:00,261.22,261.57,261.19,261.45,28900.0,226.617,226.9206,226.591,226.8165,28900.0
2014-09-09 11:20:00,261.45,261.56,261.33,261.44,18300.0,226.8165,226.912,226.7124,226.8079,18300.0
2014-09-09 11:30:00,261.45,261.49,261.28,261.28,14600.0,226.8165,226.8512,226.6691,226.6691,14600.0
2014-09-09 11:40:00,261.28,261.41,261.21,261.4,10700.0,226.6691,226.7818,226.6083,226.7732,10700.0
2014-09-09 11:50:00,261.4,261.4,261.0,261.19,29100.0,226.7732,226.7732,226.4261,226.591,29100.0
2014-09-09 12:00:00,261.13,261.13,260.93,261.02,16700.0,226.5389,226.5389,226.3654,226.4435,16700.0
2014-09-09 12:10:00,261.07,261.14,260.96,261.11,28000.0,226.4869,226.5476,226.3914,226.5216,28000.0
2014-09-09 12:20:00,261.14,261.32,261.14,261.17,26500.0,226.5476,226.7038,226.5476,226.5736,26500.0
2014-09-09 12:30:00,261.22,261.25,260.95,260.99,21600.0,226.617,226.643,226.3828,226.4175,21600.0
2014-09-09 12:40:00,261.04,261.04,260.9,260.9,12000.0,226.4608,226.4608,226.3394,226.3394,12000.0
2014-09-09 12:50:00,260.93,261.0,260.71,260.76,26700.0,226.3654,226.4261,226.1746,226.2179,26700.0
2014-09-09 13:00:00,260.75,260.96,260.51,260.53,28700.0,226.2093,226.3914,226.0011,226.0184,28700.0
2014-09-09 13:10:00,260.61,260.85,260.61,260.67,23600.0,226.0878,226.296,226.0878,226.1399,23600.0
2014-09-09 13:20:00,260.7,260.78,260.49,260.78,18400.0,226.1659,226.2353,225.9837,226.2353,18400.0
2014-09-09 13:30:00,260.8,260.99,260.78,260.91,14900.0,226.2526,226.4175,226.2353,226.3481,14900.0
2014-09-09 13:40:00,261.0,261.37,260.9,261.36,32700.0,226.4261,226.7471,226.3394,226.7385,32700.0
2014-09-09 13:50:00,261.36,261.43,261.21,261.26,14100.0,226.7385,226.7992,226.6083,226.6517,14100.0
2014-09-09 14:00:00,261.25,261.3,260.68,260.71,29500.0,226.643,226.6864,226.1485,226.1746,29500.0
2014-09-09 14:10:00,260.73,260.73,260.54,260.64,19400.0,226.1919,226.1919,226.0271,226.1138,19400.0
2014-09-09 14:20:00,260.67,260.68,260.34,260.41,28000.0,226.1399,226.1485,225.8536,225.9143,28000.0
2014-09-09 14:30:00,260.37,260.61,260.29,260.6,17700.0,225.8796,226.0878,225.8102,226.0791,17700.0
2014-09-09 14:40:00,260.56,260.63,260.3,260.31,63600.0,226.0444,226.1052,225.8189,225.8275,63600.0
2014-09-09 14:50:00,260.32,260.65,260.32,260.52,64100.0,225.8362,226.1225,225.8362,226.0097,64100.0
2014-09-09 15:00:00,260.52,260.56,260.06,260.12,31800.0,226.0097,226.0444,225.6107,225.6627,31800.0
2014-09-09 15:10:00,260.13,260.22,259.99,260.02,32100.0,225.6714,225.7495,225.5499,225.576,32100.0
2014-09-09 15:20:00,260.06,260.06,259.71,260.01,52000.0,225.6107,225.6107,225.307,225.5673,52000.0
2014-09-09 15:30:00,260.01,260.25,259.99,260.13,43300.0,225.5673,225.7755,225.5499,225.6714,43300.0
2014-09-09 15:40:00,260.14,260.14,259.91,260.05,34600.0,225.6801,225.6801,225.4805,225.602,34600.0
2014-09-09 15:50:00,260.05,260.09,259.94,259.94,194400.0,225.602,225.6367,225.5066,225.5066,194400.0
2014-09-10 09:30:00,260.25,260.36,259.7,259.7,86300.0,225.7755,225.8709,225.2984,225.2984,86300.0
2014-09-10 09:40:00,259.66,259.93,259.37,259.88,39100.0,225.2637,225.4979,225.0121,225.4545,39100.0
2014-09-10 09:50:00,259.86,259.91,259.15,259.37,34000.0,225.4372,225.4805,224.8212,225.0121,34000.0
2014-09-10 10:00:00,259.37,259.68,259.12,259.65,37400.0,225.0121,225.281,224.7952,225.255,37400.0
2014-09-10 10:10:00,259.56,259.65,259.03,259.08,41800.0,225.1769,225.255,224.7171,224.7605,41800.0
2014-09-10 10:20:00,259.13,259.44,259.0,259.44,22700.0,224.8039,225.0728,224.6911,225.0728,22700.0
2014-09-10 10:30:00,259.43,259.43,258.8,258.86,29300.0,225.0641,225.0641,224.5176,224.5696,29300.0
2014-09-10 10:40:00,258.85,259.36,258.78,259.05,19100.0,224.5609,225.0034,224.5002,224.7345,19100.0
2014-09-10 10:50:00,259.11,259.22,258.93,259.05,20900.0,224.7865,224.8819,224.6304,224.7345,20900.0
2014-09-10 11:00:00,259.04,259.08,258.77,258.97,13000.0,224.7258,224.7605,224.4915,224.6651,13000.0
2014-09-10 11:10:00,258.98,259.39,258.94,259.37,23300.0,224.6737,225.0294,224.639,225.0121,23300.0
2014-09-10 11:20:00,259.34,259.43,259.2,259.34,18500.0,224.986,225.0641,224.8646,224.986,18500.0
2014-09-10 11:30:00,259.36,259.71,259.36,259.69,21600.0,225.0034,225.307,225.0034,225.2897,21600.0
2014-09-10 11:40:00,259.67,259.68,259.48,259.55,11300.0,225.2723,225.281,225.1075,225.1682,11300.0
2014-09-10 11:50:00,259.57,259.71,259.53,259.59,11100.0,225.1856,225.307,225.1509,225.2029,11100.0
2014-09-10 12:00:00,259.58,259.58,259.38,259.53,23700.0,225.1942,225.1942,225.0207,225.1509,23700.0
2014-09-10 12:10:00,259.55,259.92,259.49,259.88,22300.0,225.1682,225.4892,225.1162,225.4545,22300.0
2014-09-10 12:20:00,259.9,260.24,259.85,260.11,21300.0,225.4719,225.7668,225.4285,225.654,21300.0
2014-09-10 12:30:00,260.12,260.2,260.0,260.03,19100.0,225.6627,225.7321,225.5586,225.5846,19100.0
2014-09-10 12:40:00,260.01,260.18,260.01,260.09,12200.0,225.5673,225.7148,225.5673,225.6367,12200.0
2014-09-10 12:50:00,260.13,260.22,259.95,259.98,17300.0,225.6714,225.7495,225.5152,225.5413,17300.0
2014-09-10 13:00:00,260.03,260.68,260.02,260.6,45200.0,225.5846,226.1485,225.576,226.0791,45200.0
2014-09-10 13:10:00,260.65,260.78,260.57,260.6,21500.0,226.1225,226.2353,226.0531,226.0791,21500.0
2014-09-10 13:20:00,260.56,260.6,260.43,260.51,20700.0,226.0444,226.0791,225.9317,226.0011,20700.0
2014-09-10 13:30:00,260.53,260.55,260.24,260.26,13800.0,226.0184,226.0358,225.7668,225.7842,13800.0
2014-09-10 13:40:00,260.26,260.38,260.13,260.33,13500.0,225.7842,225.8883,225.6714,225.8449,13500.0
2014-09-10 13:50:00,260.36,260.4,260.23,260.27,22500.0,225.8709,225.9056,225.7581,225.7928,22500.0
2014-09-10 14:00:00,260.26,260.36,260.13,260.13,15000.0,225.7842,225.8709,225.6714,225.6714,15000.0
2014-09-10 14:10:00,260.16,260.24,260.14,260.16,13600.0,225.6974,225.7668,225.6801,225.6974,13600.0
2014-09-10 14:20:00,260.15,260.25,260.1,260.17,21800.0,225.6887,225.7755,225.6454,225.7061,21800.0
2014-09-10 14:30:00,260.13,260.21,259.97,259.98,20300.0,225.6714,225.7408,225.5326,225.5413,20300.0
2014-09-10 14:40:00,259.98,260.15,259.95,260.08,25000.0,225.5413,225.6887,225.5152,225.628,25000.0
2014-09-10 14:50:00,260.08,260.19,259.94,260.01,11400.0,225.628,225.7234,225.5066,225.5673,11400.0
2014-09-10 15:00:00,260.01,260.49,260.01,260.46,32500.0,225.5673,225.9837,225.5673,225.9577,32500.0
2014-09-10 15:10:00,260.48,260.51,260.33,260.44,24900.0,225.975,226.0011,225.8449,225.9403,24900.0
2014-09-10 15:20:00,260.45,260.45,260.31,260.36,17400.0,225.949,225.949,225.8275,225.8709,17400.0
2014-09-10 15:30:00,260.35,260.48,260.31,260.42,53300.0,225.8622,225.975,225.8275,225.923,53300.0
2014-09-10 15:40:00,260.44,260.45,260.27,260.33,46500.0,225.9403,225.949,225.7928,225.8449,46500.0
2014-09-10 15:50:00,260.34,260.49,260.34,260.38,148100.0,225.8536,225.9837,225.8536,225.8883,148100.0
2014-09-11 09:30:00,259.21,260.36,259.08,260.21,60900.0,224.8733,225.8709,224.7605,225.7408,60900.0
2014-09-11 09:40:00,260.17,260.42,260.06,260.27,57500.0,225.7061,225.923,225.6107,225.7928,57500.0
2014-09-11 09:50:00,260.28,260.54,260.05,260.52,19200.0,225.8015,226.0271,225.602,226.0097,19200.0
2014-09-11 10:00:00,260.52,260.66,260.34,260.34,16000.0,226.0097,226.1312,225.8536,225.8536,16000.0
2014-09-11 10:10:00,260.28,260.6,260.13,260.59,12000.0,225.8015,226.0791,225.6714,226.0705,12000.0
2014-09-11 10:20:00,260.55,260.76,260.32,260.32,49700.0,226.0358,226.2179,225.8362,225.8362,49700.0
2014-09-11 10:30:00,260.31,260.31,259.77,259.89,25700.0,225.8275,225.8275,225.3591,225.4632,25700.0
2014-09-11 10:40:00,259.85,260.01,259.6,259.97,19900.0,225.4285,225.5673,225.2116,225.5326,19900.0
2014-09-11 10:50:00,259.9,260.45,259.87,260.45,15600.0,225.4719,225.949,225.4458,225.949,15600.0
2014-09-11 11:00:00,260.46,260.87,260.45,260.63,16000.0,225.9577,226.3134,225.949,226.1052,16000.0
2014-09-11 11:10:00,260.57,261.06,260.57,260.97,32500.0,226.0531,226.4782,226.0531,226.4001,32500.0
2014-09-11 11:20:00,261.03,261.1,260.81,260.82,10700.0,226.4522,226.5129,226.2613,226.27,10700.0
2014-09-11 11:30:00,260.85,261.15,260.82,261.08,13800.0,226.296,226.5563,226.27,226.4955,13800.0
2014-09-11 11:40:00,261.0,261.04,260.82,260.98,4200.0,226.4261,226.4608,226.27,226.4088,4200.0
2014-09-11 11:50:00,260.95,260.96,260.85,260.95,5500.0,226.3828,226.3914,226.296,226.3828,5500.0
2014-09-11 12:00:00,260.94,261.18,260.9,260.99,18900.0,226.3741,226.5823,226.3394,226.4175,18900.0
2014-09-11 12:10:00,260.91,261.0,260.85,260.93,12300.0,226.3481,226.4261,226.296,226.3654,12300.0
2014-09-11 12:20:00,260.97,261.38,260.97,261.38,13300.0,226.4001,226.7558,226.4001,226.7558,13300.0
2014-09-11 12:30:00,261.37,261.37,261.07,261.14,24100.0,226.7471,226.7471,226.4869,226.5476,24100.0
2014-09-11 12:40:00,261.1,261.16,261.01,261.07,7200.0,226.5129,226.565,226.4348,226.4869,7200.0
2014-09-11 12:50:00,261.13,261.19,260.91,261.02,3800.0,226.5389,226.591,226.3481,226.4435,3800.0
2014-09-11 13:00:00,261.03,261.23,261.02,261.19,11100.0,226.4522,226.6257,226.4435,226.591,11100.0
2014-09-11 13:10:00,261.2,261.2,261.01,261.07,6700.0,226.5997,226.5997,226.4348,226.4869,6700.0
2014-09-11 13:20:00,260.96,261.04,260.52,260.66,29500.0,226.3914,226.4608,226.0097,226.1312,29500.0
2014-09-11 13:30:00,260.65,260.84,260.63,260.77,9700.0,226.1225,226.2873,226.1052,226.2266,9700.0
2014-09-11 13:40:00,260.75,260.85,260.72,260.74,5100.0,226.2093,226.296,226.1832,226.2006,5100.0
2014-09-11 13:50:00,260.75,260.88,260.63,260.77,3700.0,226.2093,226.322,226.1052,226.2266,3700.0
2014-09-11 14:00:00,260.8,261.16,260.8,261.13,12200.0,226.2526,226.565,226.2526,226.5389,12200.0
2014-09-11 14:10:00,261.12,261.15,260.98,261.15,7800.0,226.5303,226.5563,226.4088,226.5563,7800.0
2014-09-11 14:20:00,261.12,261.49,261.07,261.44,38000.0,226.5303,226.8512,226.4869,226.8079,38000.0
2014-09-11 14:30:00,261.45,261.71,261.37,261.37,27800.0,226.8165,227.0421,226.7471,226.7471,27800.0
2014-09-11 14:40:00,261.4,261.52,261.38,261.43,9000.0,226.7732,226.8773,226.7558,226.7992,9000.0
2014-09-11 14:50:00,261.37,261.41,261.32,261.39,9100.0,226.7471,226.7818,226.7038,226.7645,9100.0
2014-09-11 15:00:00,261.37,261.44,261.12,261.16,17800.0,226.7471,226.8079,226.5303,226.565,17800.0
2014-09-11 15:10:00,261.15,261.36,261.14,261.34,10300.0,226.5563,226.7385,226.5476,226.7211,10300.0
2014-09-11 15:20:00,261.39,261.51,261.37,261.38,96500.0,226.7645,226.8686,226.7471,226.7558,96500.0
2014-09-11 15:30:00,261.43,261.45,261.3,261.43,99900.0,226.7992,226.8165,226.6864,226.7992,99900.0
2014-09-11 15:40:00,261.44,261.53,261.36,261.52,73000.0,226.8079,226.8859,226.7385,226.8773,73000.0
2014-09-11 15:50:00,261.53,261.61,261.42,261.6,140600.0,226.8859,226.9553,226.7905,226.9467,140600.0
2014-09-12 09:30:00,261.52,261.54,260.57,260.57,101600.0,226.8773,226.8946,226.0531,226.0531,101600.0
2014-09-12 09:40:00,260.55,260.66,260.25,260.61,163800.0,226.0358,226.1312,225.7755,226.0878,163800.0
2014-09-12 09:50:00,260.65,260.7,260.25,260.27,34200.0,226.1225,226.1659,225.7755,225.7928,34200.0
2014-09-12 10:00:00,260.2,260.47,259.82,260.16,240400.0,225.7321,225.9664,225.4025,225.6974,240400.0
2014-09-12 10:10:00,260.12,260.64,260.06,260.56,109600.0,225.6627,226.1138,225.6107,226.0444,109600.0
2014-09-12 10:20:00,260.57,260.57,260.29,260.49,29800.0,226.0531,226.0531,225.8102,225.9837,29800.0
2014-09-12 10:30:00,260.43,260.66,260.26,260.26,22000.0,225.9317,226.1312,225.7842,225.7842,22000.0
2014-09-12 10:40:00,260.3,260.55,260.11,260.35,24600.0,225.8189,226.0358,225.654,225.8622,24600.0
2014-09-12 10:50:00,260.43,260.63,260.19,260.57,28500.0,225.9317,226.1052,225.7234,226.0531,28500.0
2014-09-12 11:00:00,260.51,260.57,260.34,260.56,21700.0,226.0011,226.0531,225.8536,226.0444,21700.0
2014-09-12 11:10:00,260.57,260.57,260.05,260.22,29900.0,226.0531,226.0531,225.602,225.7495,29900.0
2014-09-12 11:20:00,260.15,260.16,259.87,260.03,30900.0,225.6887,225.6974,225.4458,225.5846,30900.0
2014-09-12 11:30:00,260.02,260.02,259.8,259.87,28700.0,225.576,225.576,225.3851,225.4458,28700.0
2014-09-12 11:40:00,259.87,260.18,259.64,259.64,23900.0,225.4458,225.7148,225.2463,225.2463,23900.0
2014-09-12 11:50:00,259.63,259.75,259.5,259.7,28600.0,225.2376,225.3417,225.1248,225.2984,28600.0
2014-09-12 12:00:00,259.68,259.8,259.56,259.8,157300.0,225.281,225.3851,225.1769,225.3851,157300.0
2014-09-12 12:10:00,259.78,259.78,259.52,259.59,115400.0,225.3678,225.3678,225.1422,225.2029,115400.0
2014-09-12 12:20:00,259.59,259.72,259.46,259.67,20200.0,225.2029,225.3157,225.0901,225.2723,20200.0
2014-09-12 12:30:00,259.71,259.71,259.1,259.16,43000.0,225.307,225.307,224.7778,224.8299,43000.0
2014-09-12 12:40:00,259.21,259.41,259.21,259.37,7600.0,224.8733,225.0468,224.8733,225.0121,7600.0
2014-09-12 12:50:00,259.4,259.46,259.11,259.25,105900.0,225.0381,225.0901,224.7865,224.908,105900.0
2014-09-12 13:00:00,259.24,259.44,259.14,259.3,25400.0,224.8993,225.0728,224.8125,224.9513,25400.0
2014-09-12 13:10:00,259.29,259.35,258.76,258.78,155900.0,224.9427,224.9947,224.4829,224.5002,155900.0
2014-09-12 13:20:00,258.75,258.93,258.55,258.88,29300.0,224.4742,224.6304,224.3007,224.587,29300.0
2014-09-12 13:30:00,258.9,258.94,258.62,258.74,24300.0,224.6043,224.639,224.3614,224.4655,24300.0
2014-09-12 13:40:00,258.65,258.97,258.6,258.83,16900.0,224.3874,224.6651,224.3441,224.5436,16900.0
2014-09-12 13:50:00,258.84,259.03,258.82,258.91,24700.0,224.5523,224.7171,224.5349,224.613,24700.0
2014-09-12 14:00:00,258.96,259.19,258.85,259.19,29700.0,224.6564,224.8559,224.5609,224.8559,29700.0
2014-09-12 14:10:00,259.18,259.35,258.97,258.97,17300.0,224.8472,224.9947,224.6651,224.6651,17300.0
2014-09-12 14:20:00,258.99,259.11,258.78,258.78,11600.0,224.6824,224.7865,224.5002,224.5002,11600.0
2014-09-12 14:30:00,258.79,258.96,258.69,258.72,17800.0,224.5089,224.6564,224.4221,224.4482,17800.0
2014-09-12 14:40:00,258.74,258.8,258.47,258.75,30500.0,224.4655,224.5176,224.2313,224.4742,30500.0
2014-09-12 14:50:00,258.77,258.81,258.55,258.55,10200.0,224.4915,224.5262,224.3007,224.3007,10200.0
2014-09-12 15:00:00,258.54,258.91,258.46,258.86,35700.0,224.292,224.613,224.2226,224.5696,35700.0
2014-09-12 15:10:00,258.85,259.24,258.8,259.22,21400.0,224.5609,224.8993,224.5176,224.8819,21400.0
2014-09-12 15:20:00,259.25,259.37,259.14,259.23,22100.0,224.908,225.0121,224.8125,224.8906,22100.0
2014-09-12 15:30:00,259.22,259.37,259.14,259.23,28900.0,224.8819,225.0121,224.8125,224.8906,28900.0
2014-09-12 15:40:00,259.2,259.23,258.97,259.12,43300.0,224.8646,224.8906,224.6651,224.7952,43300.0
2014-09-12 15:50:00,259.11,259.3,259.04,259.05,195100.0,224.7865,224.9513,224.7258,224.7345,195100.0
2014-09-15 09:30:00,259.12,259.35,258.48,258.53,73300.0,224.7952,224.9947,224.24,224.2833,73300.0
2014-09-15 09:40:00,258.51,258.54,257.66,257.72,78900.0,224.266,224.292,223.5286,223.5806,78900.0
2014-09-15 09:50:00,257.76,258.11,257.67,258.03,63800.0,223.6153,223.919,223.5373,223.8496,63800.0
2014-09-15 10:00:00,258.07,258.14,257.66,258.0,59900.0,223.8843,223.945,223.5286,223.8235,59900.0
2014-09-15 10:10:00,257.96,258.37,257.92,258.35,30400.0,223.7888,224.1445,223.7541,224.1272,30400.0
2014-09-15 10:20:00,258.38,258.59,258.0,258.46,31300.0,224.1532,224.3354,223.8235,224.2226,31300.0
2014-09-15 10:30:00,258.5,258.61,258.16,258.35,25800.0,224.2573,224.3527,223.9624,224.1272,25800.0
2014-09-15 10:40:00,258.42,258.54,257.8,257.98,38000.0,224.1879,224.292,223.65,223.8062,38000.0
2014-09-15 10:50:00,257.97,258.44,257.92,258.43,31100.0,223.7975,224.2053,223.7541,224.1966,31100.0
2014-09-15 11:00:00,258.39,258.39,258.04,258.17,26600.0,224.1619,224.1619,223.8582,223.971,26600.0
2014-09-15 11:10:00,258.15,258.29,257.68,257.69,27700.0,223.9537,224.0751,223.5459,223.5546,27700.0
2014-09-15 11:20:00,257.73,257.74,257.49,257.58,23900.0,223.5893,223.598,223.3811,223.4592,23900.0
2014-09-15 11:30:00,257.62,257.81,257.59,257.62,18800.0,223.4939,223.6587,223.4679,223.4939,18800.0
2014-09-15 11:40:00,257.64,257.77,257.47,257.58,12200.0,223.5112,223.624,223.3638,223.4592,12200.0
2014-09-15 11:50:00,257.61,257.81,257.51,257.51,28600.0,223.4852,223.6587,223.3985,223.3985,28600.0
2014-09-15 12:00:00,257.56,257.61,257.38,257.58,18200.0,223.4418,223.4852,223.2857,223.4592,18200.0
2014-09-15 12:10:00,257.61,257.64,257.44,257.52,21100.0,223.4852,223.5112,223.3377,223.4071,21100.0
2014-09-15 12:20:00,257.49,257.76,257.38,257.64,26000.0,223.3811,223.6153,223.2857,223.5112,26000.0
2014-09-15 12:30:00,257.65,257.67,257.51,257.59,6300.0,223.5199,223.5373,223.3985,223.4679,6300.0
2014-09-15 12:40:00,257.62,257.88,257.5,257.84,15600.0,223.4939,223.7194,223.3898,223.6847,15600.0
2014-09-15 12:50:00,257.9,258.0,257.81,257.94,17800.0,223.7368,223.8235,223.6587,223.7715,17800.0
2014-09-15 13:00:00,257.97,258.17,257.93,258.15,18700.0,223.7975,223.971,223.7628,223.9537,18700.0
2014-09-15 13:10:00,258.18,258.18,257.96,258.1,8500.0,223.9797,223.9797,223.7888,223.9103,8500.0
2014-09-15 13:20:00,258.03,258.07,257.81,257.81,29200.0,223.8496,223.8843,223.6587,223.6587,29200.0
2014-09-15 13:30:00,257.84,258.05,257.78,257.88,15000.0,223.6847,223.8669,223.6327,223.7194,15000.0
2014-09-15 13:40:00,257.88,258.0,257.76,257.84,11200.0,223.7194,223.8235,223.6153,223.6847,11200.0
2014-09-15 13:50:00,257.72,257.72,257.47,257.52,14500.0,223.5806,223.5806,223.3638,223.4071,14500.0
2014-09-15 14:00:00,257.49,257.57,257.41,257.57,19300.0,223.3811,223.4505,223.3117,223.4505,19300.0
2014-09-15 14:10:00,257.52,257.67,257.5,257.67,5400.0,223.4071,223.5373,223.3898,223.5373,5400.0
2014-09-15 14:20:00,257.69,258.14,257.64,258.11,23700.0,223.5546,223.945,223.5112,223.919,23700.0
2014-09-15 14:30:00,258.13,258.45,258.11,258.35,26100.0,223.9363,224.2139,223.919,224.1272,26100.0
2014-09-15 14:40:00,258.39,258.39,258.02,258.06,36700.0,224.1619,224.1619,223.8409,223.8756,36700.0
2014-09-15 14:50:00,258.08,258.13,257.91,257.97,19000.0,223.8929,223.9363,223.7455,223.7975,19000.0
2014-09-15 15:00:00,257.98,258.2,257.97,258.08,16900.0,223.8062,223.9971,223.7975,223.8929,16900.0
2014-09-15 15:10:00,258.08,258.16,258.01,258.04,62600.0,223.8929,223.9624,223.8322,223.8582,62600.0
2014-09-15 15:20:00,258.1,258.18,258.08,258.13,5600.0,223.9103,223.9797,223.8929,223.9363,5600.0
2014-09-15 15:30:00,258.18,258.21,258.01,258.12,20000.0,223.9797,224.0057,223.8322,223.9277,20000.0
2014-09-15 15:40:00,258.06,258.09,257.88,257.93,39500.0,223.8756,223.9016,223.7194,223.7628,39500.0
2014-09-15 15:50:00,257.91,258.06,257.79,258.06,94100.0,223.7455,223.8756,223.6414,223.8756,94100.0
2014-09-16 09:30:00,257.41,257.76,257.21,257.39,65800.0,223.3117,223.6153,223.1382,223.2944,65800.0
2014-09-16 09:40:00,257.49,258.55,257.49,258.55,44400.0,223.3811,224.3007,223.3811,224.3007,44400.0
2014-09-16 09:50:00,258.54,259.02,258.54,258.95,63700.0,224.292,224.7084,224.292,224.6477,63700.0
2014-09-16 10:00:00,259.01,259.27,258.91,259.19,71200.0,224.6998,224.9253,224.613,224.8559,71200.0
2014-09-16 10:10:00,259.21,259.65,259.18,259.2,83700.0,224.8733,225.255,224.8472,224.8646,83700.0
2014-09-16 10:20:00,259.19,259.2,258.76,258.76,41900.0,224.8559,224.8646,224.4829,224.4829,41900.0
2014-09-16 10:30:00,258.74,258.93,258.24,258.59,35100.0,224.4655,224.6304,224.0318,224.3354,35100.0
2014-09-16 10:40:00,258.61,258.68,258.14,258.59,363000.0,224.3527,224.4135,223.945,224.3354,363000.0
2014-09-16 10:50:00,258.58,258.72,257.97,258.05,59000.0,224.3267,224.4482,223.7975,223.8669,59000.0
2014-09-16 11:00:00,258.01,258.01,257.69,257.8,101600.0,223.8322,223.8322,223.5546,223.65,101600.0
2014-09-16 11:10:00,257.81,258.01,257.66,257.78,67900.0,223.6587,223.8322,223.5286,223.6327,67900.0
2014-09-16 11:20:00,257.75,258.55,257.75,258.53,33100.0,223.6067,224.3007,223.6067,224.2833,33100.0
2014-09-16 11:30:00,258.59,259.03,258.58,258.8,31200.0,224.3354,224.7171,224.3267,224.5176,31200.0
2014-09-16 11:40:00,258.85,258.99,258.64,258.94,38100.0,224.5609,224.6824,224.3788,224.639,38100.0
2014-09-16 11:50:00,258.97,259.29,258.93,258.93,107300.0,224.6651,224.9427,224.6304,224.6304,107300.0
2014-09-16 12:00:00,258.97,259.03,258.75,258.85,18700.0,224.6651,224.7171,224.4742,224.5609,18700.0
2014-09-16 12:10:00,258.84,259.16,258.81,259.16,12600.0,224.5523,224.8299,224.5262,224.8299,12600.0
2014-09-16 12:20:00,259.17,259.49,259.17,259.42,21600.0,224.8386,225.1162,224.8386,225.0554,21600.0
2014-09-16 12:30:00,259.41,259.63,259.33,259.59,25800.0,225.0468,225.2376,224.9774,225.2029,25800.0
2014-09-16 12:40:00,259.55,259.62,259.38,259.41,21300.0,225.1682,225.229,225.0207,225.0468,21300.0
2014-09-16 12:50:00,259.35,259.48,259.31,259.39,17900.0,224.9947,225.1075,224.96,225.0294,17900.0
2014-09-16 13:00:00,259.44,259.6,259.34,259.49,23900.0,225.0728,225.2116,224.986,225.1162,23900.0
2014-09-16 13:10:00,259.55,259.7,259.38,259.68,24600.0,225.1682,225.2984,225.0207,225.281,24600.0
2014-09-16 13:20:00,259.62,259.87,259.62,259.64,26900.0,225.229,225.4458,225.229,225.2463,26900.0
2014-09-16 13:30:00,259.73,260.1,259.73,260.09,47400.0,225.3244,225.6454,225.3244,225.6367,47400.0
2014-09-16 13:40:00,260.1,260.14,259.97,259.97,5500.0,225.6454,225.6801,225.5326,225.5326,5500.0
2014-09-16 13:50:00,259.99,259.99,259.83,259.93,11400.0,225.5499,225.5499,225.4111,225.4979,11400.0
2014-09-16 14:00:00,259.92,259.99,259.8,259.85,19300.0,225.4892,225.5499,225.3851,225.4285,19300.0
2014-09-16 14:10:00,259.9,260.05,259.86,259.9,26400.0,225.4719,225.602,225.4372,225.4719,26400.0
2014-09-16 14:20:00,259.89,260.2,259.82,260.09,56800.0,225.4632,225.7321,225.4025,225.6367,56800.0
2014-09-16 14:30:00,260.08,260.16,259.96,259.98,58000.0,225.628,225.6974,225.5239,225.5413,58000.0
2014-09-16 14:40:00,259.97,259.99,259.8,259.81,72700.0,225.5326,225.5499,225.3851,225.3938,72700.0
2014-09-16 14:50:00,259.81,259.81,259.59,259.59,53000.0,225.3938,225.3938,225.2029,225.2029,53000.0
2014-09-16 15:00:00,259.59,259.95,259.59,259.88,69700.0,225.2029,225.5152,225.2029,225.4545,69700.0
2014-09-16 15:10:00,259.9,259.9,259.69,259.8,30500.0,225.4719,225.4719,225.2897,225.3851,30500.0
2014-09-16 15:20:00,259.83,259.83,259.48,259.49,38000.0,225.4111,225.4111,225.1075,225.1162,38000.0
2014-09-16 15:30:00,259.54,259.61,259.42,259.53,59000.0,225.1595,225.2203,225.0554,225.1509,59000.0
2014-09-16 15:40:00,259.53,259.56,259.38,259.39,56000.0,225.1509,225.1769,225.0207,225.0294,56000.0
2014-09-16 15:50:00,259.42,259.62,259.28,259.43,232200.0,225.0554,225.229,224.934,225.0641,232200.0
2014-09-17 09:30:00,259.68,260.57,259.57,260.46,74600.0,225.281,226.0531,225.1856,225.9577,74600.0
2014-09-17 09:40:00,260.46,260.48,260.14,260.35,122500.0,225.9577,225.975,225.6801,225.8622,122500.0
2014-09-17 09:50:00,260.34,260.4,260.03,260.27,109100.0,225.8536,225.9056,225.5846,225.7928,109100.0
2014-09-17 10:00:00,260.27,260.53,260.11,260.15,93800.0,225.7928,226.0184,225.654,225.6887,93800.0
2014-09-17 10:10:00,260.15,260.15,259.9,260.13,82300.0,225.6887,225.6887,225.4719,225.6714,82300.0
2014-09-17 10:20:00,260.13,260.26,260.05,260.25,123200.0,225.6714,225.7842,225.602,225.7755,123200.0
2014-09-17 10:30:00,260.27,260.27,259.85,259.88,94900.0,225.7928,225.7928,225.4285,225.4545,94900.0
2014-09-17 10:40:00,259.85,260.05,259.81,260.0,73200.0,225.4285,225.602,225.3938,225.5586,73200.0
2014-09-17 10:50:00,260.01,260.01,259.66,259.88,68300.0,225.5673,225.5673,225.2637,225.4545,68300.0
2014-09-17 11:00:00,259.87,260.07,259.84,259.91,55300.0,225.4458,225.6193,225.4198,225.4805,55300.0
2014-09-17 11:10:00,259.9,260.04,259.8,259.94,68200.0,225.4719,225.5933,225.3851,225.5066,68200.0
2014-09-17 11:20:00,259.93,260.02,259.85,260.02,45000.0,225.4979,225.576,225.4285,225.576,45000.0
2014-09-17 11:30:00,260.03,260.04,259.7,259.86,23900.0,225.5846,225.5933,225.2984,225.4372,23900.0
2014-09-17 11:40:00,259.87,259.87,259.76,259.81,17100.0,225.4458,225.4458,225.3504,225.3938,17100.0
2014-09-17 11:50:00,259.82,259.91,259.75,259.76,21800.0,225.4025,225.4805,225.3417,225.3504,21800.0
2014-09-17 12:00:00,259.77,259.88,259.73,259.73,30200.0,225.3591,225.4545,225.3244,225.3244,30200.0
2014-09-17 12:10:00,259.74,259.8,259.67,259.7,17700.0,225.3331,225.3851,225.2723,225.2984,17700.0
2014-09-17 12:20:00,259.69,259.69,259.43,259.53,44400.0,225.2897,225.2897,225.0641,225.1509,44400.0
2014-09-17 12:30:00,259.48,259.59,259.44,259.59,86300.0,225.1075,225.2029,225.0728,225.2029,86300.0
2014-09-17 12:40:00,259.59,259.71,259.54,259.54,25700.0,225.2029,225.307,225.1595,225.1595,25700.0
2014-09-17 12:50:00,259.54,259.65,259.51,259.59,25700.0,225.1595,225.255,225.1335,225.2029,25700.0
2014-09-17 13:00:00,259.57,259.61,259.4,259.49,58300.0,225.1856,225.2203,225.0381,225.1162,58300.0
2014-09-17 13:10:00,259.5,259.57,259.35,259.39,49900.0,225.1248,225.1856,224.9947,225.0294,49900.0
2014-09-17 13:20:00,259.39,259.42,259.11,259.14,33300.0,225.0294,225.0554,224.7865,224.8125,33300.0
2014-09-17 13:30:00,259.11,259.2,259.01,259.16,32700.0,224.7865,224.8646,224.6998,224.8299,32700.0
2014-09-17 13:40:00,259.14,259.35,259.11,259.3,48500.0,224.8125,224.9947,224.7865,224.9513,48500.0
2014-09-17 13:50:00,259.26,259.58,259.24,259.58,45200.0,224.9166,225.1942,224.8993,225.1942,45200.0
2014-09-17 14:00:00,259.5,260.06,258.43,259.56,202100.0,225.1248,225.6107,224.1966,225.1769,202100.0
2014-09-17 14:10:00,259.64,260.44,259.62,260.27,114100.0,225.2463,225.9403,225.229,225.7928,114100.0
2014-09-17 14:20:00,260.29,260.66,260.12,260.66,88800.0,225.8102,226.1312,225.6627,226.1312,88800.0
2014-09-17 14:30:00,260.65,260.67,259.97,260.1,59400.0,226.1225,226.1399,225.5326,225.6454,59400.0
2014-09-17 14:40:00,260.11,260.31,259.62,259.96,51900.0,225.654,225.8275,225.229,225.5239,51900.0
2014-09-17 14:50:00,259.96,260.27,259.84,260.19,39800.0,225.5239,225.7928,225.4198,225.7234,39800.0
2014-09-17 15:00:00,260.16,260.71,260.13,260.63,31500.0,225.6974,226.1746,225.6714,226.1052,31500.0
2014-09-17 15:10:00,260.67,260.76,260.51,260.59,36800.0,226.1399,226.2179,226.0011,226.0705,36800.0
2014-09-17 15:20:00,260.52,260.55,260.0,260.24,208500.0,226.0097,226.0358,225.5586,225.7668,208500.0
2014-09-17 15:30:00,260.26,260.26,259.34,259.38,37500.0,225.7842,225.7842,224.986,225.0207,37500.0
2014-09-17 15:40:00,259.4,259.58,259.25,259.29,40400.0,225.0381,225.1942,224.908,224.9427,40400.0
2014-09-17 15:50:00,259.3,259.52,259.28,259.32,165300.0,224.9513,225.1422,224.934,224.9687,165300.0
2014-09-18 09:30:00,260.38,260.42,259.57,259.71,31500.0,225.8883,225.923,225.1856,225.307,31500.0
2014-09-18 09:40:00,259.71,260.16,259.57,259.81,19400.0,225.307,225.6974,225.1856,225.3938,19400.0
2014-09-18 09:50:00,259.85,260.31,259.68,259.99,17500.0,225.4285,225.8275,225.281,225.5499,17500.0
2014-09-18 10:00:00,260.1,260.38,260.07,260.19,13200.0,225.6454,225.8883,225.6193,225.7234,13200.0
2014-09-18 10:10:00,260.37,260.46,260.09,260.1,17300.0,225.8796,225.9577,225.6367,225.6454,17300.0
2014-09-18 10:20:00,260.16,260.32,259.74,259.78,39800.0,225.6974,225.8362,225.3331,225.3678,39800.0
2014-09-18 10:30:00,259.72,260.42,259.71,260.36,13800.0,225.3157,225.923,225.307,225.8709,13800.0
2014-09-18 10:40:00,260.38,260.72,260.19,260.62,17100.0,225.8883,226.1832,225.7234,226.0965,17100.0
2014-09-18 10:50:00,260.6,260.7,260.26,260.26,11200.0,226.0791,226.1659,225.7842,225.7842,11200.0
2014-09-18 11:00:00,260.3,260.5,260.26,260.5,5100.0,225.8189,225.9924,225.7842,225.9924,5100.0
2014-09-18 11:10:00,260.46,260.48,260.33,260.36,7400.0,225.9577,225.975,225.8449,225.8709,7400.0
2014-09-18 11:20:00,260.35,260.42,260.31,260.37,9900.0,225.8622,225.923,225.8275,225.8796,9900.0
2014-09-18 11:30:00,260.41,260.5,260.26,260.26,19700.0,225.9143,225.9924,225.7842,225.7842,19700.0
2014-09-18 11:40:00,260.27,260.27,260.15,260.2,5700.0,225.7928,225.7928,225.6887,225.7321,5700.0
2014-09-18 11:50:00,260.09,260.18,259.99,260.11,7600.0,225.6367,225.7148,225.5499,225.654,7600.0
2014-09-18 12:00:00,260.13,260.22,260.08,260.08,5200.0,225.6714,225.7495,225.628,225.628,5200.0
2014-09-18 12:10:00,260.13,260.31,260.13,260.25,7400.0,225.6714,225.8275,225.6714,225.7755,7400.0
2014-09-18 12:20:00,260.23,260.3,260.18,260.3,5000.0,225.7581,225.8189,225.7148,225.8189,5000.0
2014-09-18 12:30:00,260.27,260.4,260.23,260.35,4800.0,225.7928,225.9056,225.7581,225.8622,4800.0
2014-09-18 12:40:00,260.32,260.41,260.31,260.34,3400.0,225.8362,225.9143,225.8275,225.8536,3400.0
2014-09-18 12:50:00,260.34,260.34,260.15,260.28,4900.0,225.8536,225.8536,225.6887,225.8015,4900.0
2014-09-18 13:00:00,260.28,260.29,260.21,260.22,4300.0,225.8015,225.8102,225.7408,225.7495,4300.0
2014-09-18 13:10:00,260.17,260.27,260.17,260.27,3800.0,225.7061,225.7928,225.7061,225.7928,3800.0
2014-09-18 13:20:00,260.26,260.26,260.13,260.16,1800.0,225.7842,225.7842,225.6714,225.6974,1800.0
2014-09-18 13:30:00,260.16,260.19,260.11,260.16,5500.0,225.6974,225.7234,225.654,225.6974,5500.0
2014-09-18 13:40:00,260.2,260.26,260.13,260.2,4500.0,225.7321,225.7842,225.6714,225.7321,4500.0
2014-09-18 13:50:00,260.18,260.19,259.89,260.03,8300.0,225.7148,225.7234,225.4632,225.5846,8300.0
2014-09-18 14:00:00,260.04,260.18,260.02,260.15,4500.0,225.5933,225.7148,225.576,225.6887,4500.0
2014-09-18 14:10:00,260.19,260.24,260.05,260.05,16300.0,225.7234,225.7668,225.602,225.602,16300.0
2014-09-18 14:20:00,260.0,260.09,259.91,259.99,14500.0,225.5586,225.6367,225.4805,225.5499,14500.0
2014-09-18 14:30:00,260.01,260.07,259.97,260.03,15900.0,225.5673,225.6193,225.5326,225.5846,15900.0
2014-09-18 14:40:00,260.01,260.1,259.99,260.01,22700.0,225.5673,225.6454,225.5499,225.5673,22700.0
2014-09-18 14:50:00,260.01,260.03,259.87,259.88,84600.0,225.5673,225.5846,225.4458,225.4545,84600.0
2014-09-18 15:00:00,259.88,259.99,259.75,259.99,35500.0,225.4545,225.5499,225.3417,225.5499,35500.0
2014-09-18 15:10:00,259.99,260.16,259.97,260.12,6300.0,225.5499,225.6974,225.5326,225.6627,6300.0
2014-09-18 15:20:00,260.12,260.24,260.02,260.23,38800.0,225.6627,225.7668,225.576,225.7581,38800.0
2014-09-18 15:30:00,260.22,260.32,260.2,260.32,46200.0,225.7495,225.8362,225.7321,225.8362,46200.0
2014-09-18 15:40:00,260.32,260.32,260.14,260.15,102600.0,225.8362,225.8362,225.6801,225.6887,102600.0
2014-09-18 15:50:00,260.14,260.21,260.08,260.18,50800.0,225.6801,225.7408,225.628,225.7148,50800.0
2014-09-19 09:30:00,260.76,260.76,260.18,260.45,38100.0,226.7087,226.7087,226.2044,226.4391,38100.0
2014-09-19 09:40:00,260.37,260.39,259.93,260.34,37900.0,226.3696,226.387,225.987,226.3435,37900.0
2014-09-19 09:50:00,260.4,260.51,260.21,260.28,15200.0,226.3957,226.4913,226.2305,226.2913,15200.0
2014-09-19 10:00:00,260.29,260.47,260.1,260.26,19900.0,226.3,226.4565,226.1348,226.2739,19900.0
2014-09-19 10:10:00,260.34,260.39,260.05,260.19,13300.0,226.3435,226.387,226.0914,226.2131,13300.0
2014-09-19 10:20:00,260.19,260.19,259.83,259.84,6700.0,226.2131,226.2131,225.9001,225.9088,6700.0
2014-09-19 10:30:00,259.77,259.84,259.55,259.72,7900.0,225.8479,225.9088,225.6567,225.8045,7900.0
2014-09-19 10:40:00,259.66,259.66,259.36,259.45,15600.0,225.7523,225.7523,225.4915,225.5697,15600.0
2014-09-19 10:50:00,259.45,259.59,259.32,259.42,17700.0,225.5697,225.6914,225.4567,225.5436,17700.0
2014-09-19 11:00:00,259.47,259.57,259.37,259.49,20200.0,225.5871,225.6741,225.5002,225.6045,20200.0
2014-09-19 11:10:00,259.5,259.53,259.22,259.34,21400.0,225.6132,225.6393,225.3698,225.4741,21400.0
2014-09-19 11:20:00,259.38,259.41,259.23,259.23,11600.0,225.5089,225.5349,225.3784,225.3784,11600.0
2014-09-19 11:30:00,259.19,259.22,258.67,258.74,138200.0,225.3437,225.3698,224.8916,224.9524,138200.0
2014-09-19 11:40:00,258.72,258.82,258.5,258.54,46900.0,224.935,225.022,224.7438,224.7786,46900.0
2014-09-19 11:50:00,258.54,258.67,258.49,258.62,33100.0,224.7786,224.8916,224.7351,224.8481,33100.0
2014-09-19 12:00:00,258.62,258.62,258.18,258.29,35100.0,224.8481,224.8481,224.4656,224.5612,35100.0
2014-09-19 12:10:00,258.32,258.36,258.12,258.2,23200.0,224.5873,224.6221,224.4134,224.483,23200.0
2014-09-19 12:20:00,258.18,258.4,258.12,258.29,22900.0,224.4656,224.6568,224.4134,224.5612,22900.0
2014-09-19 12:30:00,258.23,258.45,258.15,258.45,9300.0,224.509,224.7003,224.4395,224.7003,9300.0
2014-09-19 12:40:00,258.48,258.48,257.99,257.99,111500.0,224.7264,224.7264,224.3004,224.3004,111500.0
2014-09-19 12:50:00,257.98,258.01,257.81,257.96,24000.0,224.2917,224.3178,224.1439,224.2743,24000.0
2014-09-19 13:00:00,257.94,257.95,257.66,257.72,17700.0,224.2569,224.2656,224.0135,224.0656,17700.0
2014-09-19 13:10:00,257.69,257.69,257.37,257.46,24000.0,224.0396,224.0396,223.7613,223.8396,24000.0
2014-09-19 13:20:00,257.47,257.74,257.46,257.74,40400.0,223.8483,224.083,223.8396,224.083,40400.0
2014-09-19 13:30:00,257.74,257.96,257.72,257.77,86700.0,224.083,224.2743,224.0656,224.1091,86700.0
2014-09-19 13:40:00,257.73,257.85,257.62,257.74,15900.0,224.0743,224.1787,223.9787,224.083,15900.0
2014-09-19 13:50:00,257.85,257.96,257.75,257.79,11500.0,224.1787,224.2743,224.0917,224.1265,11500.0
2014-09-19 14:00:00,257.85,257.95,257.84,257.85,6900.0,224.1787,224.2656,224.17,224.1787,6900.0
2014-09-19 14:10:00,257.86,257.97,257.86,257.97,3200.0,224.1874,224.283,224.1874,224.283,3200.0
2014-09-19 14:20:00,258.01,258.26,257.94,258.22,6700.0,224.3178,224.5351,224.2569,224.5003,6700.0
2014-09-19 14:30:00,258.22,258.36,258.07,258.36,17700.0,224.5003,224.6221,224.3699,224.6221,17700.0
2014-09-19 14:40:00,258.34,258.45,258.28,258.33,85600.0,224.6047,224.7003,224.5525,224.596,85600.0
2014-09-19 14:50:00,258.34,258.39,258.29,258.39,290900.0,224.6047,224.6481,224.5612,224.6481,290900.0
2014-09-19 15:00:00,258.39,258.45,258.29,258.29,39900.0,224.6481,224.7003,224.5612,224.5612,39900.0
2014-09-19 15:10:00,258.31,258.44,258.22,258.39,142000.0,224.5786,224.6916,224.5003,224.6481,142000.0
2014-09-19 15:20:00,258.39,258.42,258.3,258.34,289000.0,224.6481,224.6742,224.5699,224.6047,289000.0
2014-09-19 15:30:00,258.36,258.38,258.24,258.31,35400.0,224.6221,224.6394,224.5177,224.5786,35400.0
2014-09-19 15:40:00,258.29,258.39,258.24,258.32,59900.0,224.5612,224.6481,224.5177,224.5873,59900.0
2014-09-19 15:50:00,258.3,258.34,258.0,258.04,158400.0,224.5699,224.6047,224.3091,224.3438,158400.0
2014-09-22 09:30:00,257.44,257.48,256.07,256.07,75200.0,223.8222,223.857,222.6311,222.6311,75200.0
2014-09-22 09:40:00,256.04,256.31,255.79,256.14,121400.0,222.605,222.8398,222.3877,222.692,121400.0
2014-09-22 09:50:00,256.12,256.42,256.08,256.21,107500.0,222.6746,222.9354,222.6398,222.7528,107500.0
2014-09-22 10:00:00,256.21,256.89,255.99,256.79,128800.0,222.7528,223.344,222.5615,223.2571,128800.0
2014-09-22 10:10:00,256.8,256.82,256.2,256.21,36400.0,223.2658,223.2832,222.7441,222.7528,36400.0
2014-09-22 10:20:00,256.18,256.18,255.78,255.91,16200.0,222.7267,222.7267,222.379,222.492,16200.0
2014-09-22 10:30:00,255.85,255.85,255.54,255.74,20100.0,222.4398,222.4398,222.1703,222.3442,20100.0
2014-09-22 10:40:00,255.68,255.68,255.16,255.18,63800.0,222.292,222.292,221.8399,221.8573,63800.0
2014-09-22 10:50:00,255.18,255.25,254.89,255.07,120800.0,221.8573,221.9182,221.6052,221.7617,120800.0
2014-09-22 11:00:00,255.03,255.15,254.95,255.03,97700.0,221.7269,221.8312,221.6574,221.7269,97700.0
2014-09-22 11:10:00,255.01,255.11,254.7,254.99,81100.0,221.7095,221.7965,221.44,221.6921,81100.0
2014-09-22 11:20:00,254.95,255.27,254.95,255.13,52200.0,221.6574,221.9356,221.6574,221.8138,52200.0
2014-09-22 11:30:00,255.12,255.25,255.01,255.01,16100.0,221.8052,221.9182,221.7095,221.7095,16100.0
2014-09-22 11:40:00,255.01,255.15,254.71,254.85,47400.0,221.7095,221.8312,221.4487,221.5704,47400.0
2014-09-22 11:50:00,254.85,254.9,254.3,254.39,127700.0,221.5704,221.6139,221.0922,221.1705,127700.0
2014-09-22 12:00:00,254.38,254.67,254.2,254.67,50900.0,221.1618,221.4139,221.0053,221.4139,50900.0
2014-09-22 12:10:00,254.62,254.74,254.54,254.6,36000.0,221.3704,221.4748,221.3009,221.3531,36000.0
2014-09-22 12:20:00,254.59,254.77,254.57,254.72,39100.0,221.3444,221.5009,221.327,221.4574,39100.0
2014-09-22 12:30:00,254.74,254.85,254.55,254.74,99600.0,221.4748,221.5704,221.3096,221.4748,99600.0
2014-09-22 12:40:00,254.67,254.96,254.63,254.94,15100.0,221.4139,221.666,221.3791,221.6487,15100.0
2014-09-22 12:50:00,254.93,254.97,254.76,254.83,25600.0,221.64,221.6747,221.4922,221.553,25600.0
2014-09-22 13:00:00,254.77,254.92,254.67,254.81,25900.0,221.5009,221.6313,221.4139,221.5356,25900.0
2014-09-22 13:10:00,254.78,254.91,254.61,254.83,34600.0,221.5096,221.6226,221.3618,221.553,34600.0
2014-09-22 13:20:00,254.79,255.11,254.74,255.05,8300.0,221.5182,221.7965,221.4748,221.7443,8300.0
2014-09-22 13:30:00,255.08,255.11,254.88,254.89,10800.0,221.7704,221.7965,221.5965,221.6052,10800.0
2014-09-22 13:40:00,254.96,255.06,254.9,255.02,22300.0,221.666,221.753,221.6139,221.7182,22300.0
2014-09-22 13:50:00,255.05,255.07,254.86,254.88,51100.0,221.7443,221.7617,221.5791,221.5965,51100.0
2014-09-22 14:00:00,254.86,254.94,254.72,254.82,43500.0,221.5791,221.6487,221.4574,221.5443,43500.0
2014-09-22 14:10:00,254.82,254.91,254.6,254.71,57600.0,221.5443,221.6226,221.3531,221.4487,57600.0
2014-09-22 14:20:00,254.69,254.77,254.41,254.5,21200.0,221.4313,221.5009,221.1879,221.2661,21200.0
2014-09-22 14:30:00,254.53,254.7,254.52,254.68,9600.0,221.2922,221.44,221.2835,221.4226,9600.0
2014-09-22 14:40:00,254.69,254.89,254.6,254.87,47500.0,221.4313,221.6052,221.3531,221.5878,47500.0
2014-09-22 14:50:00,254.88,254.91,254.73,254.75,36100.0,221.5965,221.6226,221.4661,221.4835,36100.0
2014-09-22 15:00:00,254.78,254.97,254.76,254.85,64500.0,221.5096,221.6747,221.4922,221.5704,64500.0
2014-09-22 15:10:00,254.86,254.89,254.54,254.66,91800.0,221.5791,221.6052,221.3009,221.4052,91800.0
2014-09-22 15:20:00,254.65,254.76,254.65,254.74,36700.0,221.3965,221.4922,221.3965,221.4748,36700.0
2014-09-22 15:30:00,254.77,254.8,254.62,254.72,97200.0,221.5009,221.5269,221.3704,221.4574,97200.0
2014-09-22 15:40:00,254.69,254.94,254.69,254.8,45000.0,221.4313,221.6487,221.4313,221.5269,45000.0
2014-09-22 15:50:00,254.8,254.8,254.48,254.52,163500.0,221.5269,221.5269,221.2487,221.2835,163500.0
2014-09-23 09:30:00,253.35,253.91,253.1,253.82,108700.0,220.2663,220.7532,220.0489,220.6749,108700.0
2014-09-23 09:40:00,253.85,254.26,253.81,254.26,57600.0,220.701,221.0575,220.6662,221.0575,57600.0
2014-09-23 09:50:00,254.28,254.72,254.24,254.63,130500.0,221.0748,221.4574,221.0401,221.3791,130500.0
2014-09-23 10:00:00,254.65,254.86,254.49,254.56,59000.0,221.3965,221.5791,221.2574,221.3183,59000.0
2014-09-23 10:10:00,254.6,254.68,254.24,254.53,30100.0,221.3531,221.4226,221.0401,221.2922,30100.0
2014-09-23 10:20:00,254.57,254.83,254.42,254.45,11100.0,221.327,221.553,221.1966,221.2226,11100.0
2014-09-23 10:30:00,254.41,254.44,254.02,254.13,13300.0,221.1879,221.214,220.8488,220.9444,13300.0
2014-09-23 10:40:00,254.09,254.36,254.0,254.36,13800.0,220.9097,221.1444,220.8314,221.1444,13800.0
2014-09-23 10:50:00,254.36,254.53,253.99,254.1,33200.0,221.1444,221.2922,220.8227,220.9184,33200.0
2014-09-23 11:00:00,254.13,254.44,254.05,254.19,16100.0,220.9444,221.214,220.8749,220.9966,16100.0
2014-09-23 11:10:00,254.15,254.15,253.79,254.06,13100.0,220.9618,220.9618,220.6488,220.8836,13100.0
2014-09-23 11:20:00,254.03,254.34,254.0,254.04,11500.0,220.8575,221.127,220.8314,220.8662,11500.0
2014-09-23 11:30:00,254.01,254.48,254.0,254.46,15800.0,220.8401,221.2487,220.8314,221.2313,15800.0
2014-09-23 11:40:00,254.49,254.52,254.36,254.39,9300.0,221.2574,221.2835,221.1444,221.1705,9300.0
2014-09-23 11:50:00,254.39,254.58,254.29,254.33,6100.0,221.1705,221.3357,221.0835,221.1183,6100.0
2014-09-23 12:00:00,254.38,254.47,254.05,254.15,33000.0,221.1618,221.24,220.8749,220.9618,33000.0
2014-09-23 12:10:00,254.14,254.33,254.1,254.27,5300.0,220.9531,221.1183,220.9184,221.0662,5300.0
2014-09-23 12:20:00,254.2,254.21,253.85,253.9,7900.0,221.0053,221.014,220.701,220.7445,7900.0
2014-09-23 12:30:00,253.95,254.15,253.93,254.0,6600.0,220.7879,220.9618,220.7705,220.8314,6600.0
2014-09-23 12:40:00,254.02,254.16,253.84,253.84,46300.0,220.8488,220.9705,220.6923,220.6923,46300.0
2014-09-23 12:50:00,253.85,253.87,253.73,253.79,19300.0,220.701,220.7184,220.5967,220.6488,19300.0
2014-09-23 13:00:00,253.79,253.82,253.46,253.48,33400.0,220.6488,220.6749,220.3619,220.3793,33400.0
2014-09-23 13:10:00,253.48,253.54,253.26,253.36,29500.0,220.3793,220.4315,220.188,220.275,29500.0
2014-09-23 13:20:00,253.47,253.63,253.43,253.55,38900.0,220.3706,220.5097,220.3358,220.4402,38900.0
2014-09-23 13:30:00,253.61,253.86,253.51,253.81,37500.0,220.4923,220.7097,220.4054,220.6662,37500.0
2014-09-23 13:40:00,253.8,253.8,253.38,253.38,47500.0,220.6575,220.6575,220.2924,220.2924,47500.0
2014-09-23 13:50:00,253.43,253.58,253.1,253.18,35400.0,220.3358,220.4663,220.0489,220.1185,35400.0
2014-09-23 14:00:00,253.2,253.48,253.08,253.09,47000.0,220.1359,220.3793,220.0315,220.0402,47000.0
2014-09-23 14:10:00,253.1,253.25,253.02,253.03,47700.0,220.0489,220.1793,219.9794,219.9881,47700.0
2014-09-23 14:20:00,253.01,253.13,252.74,253.11,93900.0,219.9707,220.075,219.7359,220.0576,93900.0
2014-09-23 14:30:00,253.09,253.27,252.9,252.92,60000.0,220.0402,220.1967,219.8751,219.8924,60000.0
2014-09-23 14:40:00,252.95,252.97,252.78,252.92,29400.0,219.9185,219.9359,219.7707,219.8924,29400.0
2014-09-23 14:50:00,252.92,253.04,252.74,252.94,239800.0,219.8924,219.9968,219.7359,219.9098,239800.0
2014-09-23 15:00:00,252.97,253.04,252.78,252.84,211300.0,219.9359,219.9968,219.7707,219.8229,211300.0
2014-09-23 15:10:00,252.84,253.02,252.83,252.86,239800.0,219.8229,219.9794,219.8142,219.8403,239800.0
2014-09-23 15:20:00,252.85,253.1,252.81,253.03,234200.0,219.8316,220.0489,219.7968,219.9881,234200.0
2014-09-23 15:30:00,253.04,253.25,252.9,253.25,156400.0,219.9968,220.1793,219.8751,220.1793,156400.0
2014-09-23 15:40:00,253.25,253.26,252.86,252.86,181400.0,220.1793,220.188,219.8403,219.8403,181400.0
2014-09-23 15:50:00,252.87,252.87,252.41,252.42,459100.0,219.849,219.849,219.449,219.4577,459100.0
2014-09-24 09:30:00,252.45,252.88,252.37,252.86,48100.0,219.4838,219.8577,219.4143,219.8403,48100.0
2014-09-24 09:40:00,252.79,252.79,251.75,251.84,35800.0,219.7794,219.7794,218.8752,218.9535,35800.0
2014-09-24 09:50:00,251.83,252.29,251.83,251.89,14100.0,218.9448,219.3447,218.9448,218.9969,14100.0
2014-09-24 10:00:00,251.94,252.15,251.63,251.94,121200.0,219.0404,219.223,218.7709,219.0404,121200.0
2014-09-24 10:10:00,251.92,251.95,251.7,251.71,97500.0,219.023,219.0491,218.8318,218.8404,97500.0
2014-09-24 10:20:00,251.63,251.99,251.48,251.9,12700.0,218.7709,219.0839,218.6405,219.0056,12700.0
2014-09-24 10:30:00,251.95,252.34,251.86,252.34,11700.0,219.0491,219.3882,218.9709,219.3882,11700.0
2014-09-24 10:40:00,252.36,252.66,252.34,252.54,72500.0,219.4056,219.6664,219.3882,219.5621,72500.0
2014-09-24 10:50:00,252.58,252.66,252.35,252.42,64900.0,219.5968,219.6664,219.3969,219.4577,64900.0
2014-09-24 11:00:00,252.47,252.76,252.31,252.76,8400.0,219.5012,219.7533,219.3621,219.7533,8400.0
2014-09-24 11:10:00,252.77,252.87,252.63,252.72,10000.0,219.762,219.849,219.6403,219.7186,10000.0
2014-09-24 11:20:00,252.76,253.21,252.76,253.21,38000.0,219.7533,220.1446,219.7533,220.1446,38000.0
2014-09-24 11:30:00,253.2,253.4,253.16,253.23,23800.0,220.1359,220.3098,220.1011,220.162,23800.0
2014-09-24 11:40:00,253.2,253.2,252.91,252.91,15000.0,220.1359,220.1359,219.8837,219.8837,15000.0
2014-09-24 11:50:00,252.89,253.04,252.83,252.94,23100.0,219.8664,219.9968,219.8142,219.9098,23100.0
2014-09-24 12:00:00,252.93,253.03,252.79,252.83,21500.0,219.9011,219.9881,219.7794,219.8142,21500.0
2014-09-24 12:10:00,252.72,252.8,252.51,252.51,6400.0,219.7186,219.7881,219.536,219.536,6400.0
2014-09-24 12:20:00,252.56,252.66,252.48,252.59,4800.0,219.5795,219.6664,219.5099,219.6055,4800.0
2014-09-24 12:30:00,252.61,252.68,252.58,252.65,7900.0,219.6229,219.6838,219.5968,219.6577,7900.0
2014-09-24 12:40:00,252.6,252.64,252.5,252.5,3600.0,219.6142,219.649,219.5273,219.5273,3600.0
2014-09-24 12:50:00,252.52,252.56,252.35,252.56,19900.0,219.5447,219.5795,219.3969,219.5795,19900.0
2014-09-24 13:00:00,252.51,252.72,252.44,252.63,29800.0,219.536,219.7186,219.4751,219.6403,29800.0
2014-09-24 13:10:00,252.6,252.76,252.56,252.65,8800.0,219.6142,219.7533,219.5795,219.6577,8800.0
2014-09-24 13:20:00,252.67,252.68,252.56,252.68,6700.0,219.6751,219.6838,219.5795,219.6838,6700.0
2014-09-24 13:30:00,252.71,252.94,252.71,252.92,14800.0,219.7099,219.9098,219.7099,219.8924,14800.0
2014-09-24 13:40:00,252.94,253.05,252.88,252.98,13000.0,219.9098,220.0055,219.8577,219.9446,13000.0
2014-09-24 13:50:00,252.98,253.14,252.94,252.97,64400.0,219.9446,220.0837,219.9098,219.9359,64400.0
2014-09-24 14:00:00,252.99,253.06,252.94,253.02,10600.0,219.9533,220.0142,219.9098,219.9794,10600.0
2014-09-24 14:10:00,253.03,253.06,252.93,253.04,11000.0,219.9881,220.0142,219.9011,219.9968,11000.0
2014-09-24 14:20:00,253.05,253.43,252.93,253.36,30000.0,220.0055,220.3358,219.9011,220.275,30000.0
2014-09-24 14:30:00,253.35,253.38,253.27,253.31,6800.0,220.2663,220.2924,220.1967,220.2315,6800.0
2014-09-24 14:40:00,253.38,253.51,253.29,253.45,10500.0,220.2924,220.4054,220.2141,220.3532,10500.0
2014-09-24 14:50:00,253.48,253.64,253.45,253.64,8800.0,220.3793,220.5184,220.3532,220.5184,8800.0
2014-09-24 15:00:00,253.66,253.92,253.58,253.83,124800.0,220.5358,220.7619,220.4663,220.6836,124800.0
2014-09-24 15:10:00,253.84,253.9,253.8,253.88,70100.0,220.6923,220.7445,220.6575,220.7271,70100.0
2014-09-24 15:20:00,253.88,254.0,253.8,253.88,31200.0,220.7271,220.8314,220.6575,220.7271,31200.0
2014-09-24 15:30:00,253.89,254.02,253.78,253.82,46700.0,220.7358,220.8488,220.6401,220.6749,46700.0
2014-09-24 15:40:00,253.82,253.89,253.51,253.55,23600.0,220.6749,220.7358,220.4054,220.4402,23600.0
2014-09-24 15:50:00,253.52,253.72,253.48,253.69,116200.0,220.4141,220.588,220.3793,220.5619,116200.0
2014-09-25 09:30:00,252.74,253.0,252.25,252.48,77600.0,219.7359,219.962,219.3099,219.5099,77600.0
2014-09-25 09:40:00,252.42,252.42,251.66,251.88,48400.0,219.4577,219.4577,218.797,218.9882,48400.0
2014-09-25 09:50:00,251.86,251.87,251.43,251.56,55300.0,218.9709,218.9796,218.597,218.71,55300.0
2014-09-25 10:00:00,251.56,251.6,251.08,251.36,85200.0,218.71,218.7448,218.2927,218.5362,85200.0
2014-09-25 10:10:00,251.34,251.36,250.76,250.8,64200.0,218.5188,218.5362,218.0145,218.0493,64200.0
2014-09-25 10:20:00,250.78,250.87,250.04,250.57,64400.0,218.0319,218.1101,217.3885,217.8493,64400.0
2014-09-25 10:30:00,250.56,250.58,249.88,250.05,107300.0,217.8406,217.858,217.2494,217.3972,107300.0
2014-09-25 10:40:00,250.02,250.05,249.37,249.77,120700.0,217.3711,217.3972,216.806,217.1538,120700.0
2014-09-25 10:50:00,249.76,250.31,249.7,250.26,95800.0,217.1451,217.6233,217.0929,217.5798,95800.0
2014-09-25 11:00:00,250.28,250.55,249.87,250.52,124100.0,217.5972,217.8319,217.2407,217.8058,124100.0
2014-09-25 11:10:00,250.5,250.5,250.13,250.19,54300.0,217.7885,217.7885,217.4668,217.5189,54300.0
2014-09-25 11:20:00,250.18,250.43,249.9,250.37,43200.0,217.5102,217.7276,217.2668,217.6754,43200.0
2014-09-25 11:30:00,250.41,250.76,250.04,250.64,18900.0,217.7102,218.0145,217.3885,217.9102,18900.0
2014-09-25 11:40:00,250.63,250.63,250.3,250.3,80700.0,217.9015,217.9015,217.6146,217.6146,80700.0
2014-09-25 11:50:00,250.3,250.51,250.23,250.23,37600.0,217.6146,217.7972,217.5537,217.5537,37600.0
2014-09-25 12:00:00,250.26,250.62,250.26,250.35,15600.0,217.5798,217.8928,217.5798,217.658,15600.0
2014-09-25 12:10:00,250.4,250.43,250.16,250.24,14400.0,217.7015,217.7276,217.4929,217.5624,14400.0
2014-09-25 12:20:00,250.15,250.32,249.91,250.07,35900.0,217.4842,217.632,217.2755,217.4146,35900.0
2014-09-25 12:30:00,249.98,250.44,249.93,250.43,16000.0,217.3364,217.7363,217.2929,217.7276,16000.0
2014-09-25 12:40:00,250.47,250.5,250.2,250.27,14400.0,217.7624,217.7885,217.5276,217.5885,14400.0
2014-09-25 12:50:00,250.23,250.41,250.17,250.33,12800.0,217.5537,217.7102,217.5015,217.6407,12800.0
2014-09-25 13:00:00,250.31,250.53,250.19,250.39,23500.0,217.6233,217.8145,217.5189,217.6928,23500.0
2014-09-25 13:10:00,250.4,250.81,250.4,250.7,13700.0,217.7015,218.058,217.7015,217.9623,13700.0
2014-09-25 13:20:00,250.75,250.76,250.52,250.74,11200.0,218.0058,218.0145,217.8058,217.9971,11200.0
2014-09-25 13:30:00,250.78,250.8,250.45,250.48,9800.0,218.0319,218.0493,217.745,217.7711,9800.0
2014-09-25 13:40:00,250.45,250.53,250.17,250.29,18100.0,217.745,217.8145,217.5015,217.6059,18100.0
2014-09-25 13:50:00,250.31,250.35,249.99,250.16,17600.0,217.6233,217.658,217.3451,217.4929,17600.0
2014-09-25 14:00:00,250.13,250.31,250.0,250.15,39100.0,217.4668,217.6233,217.3537,217.4842,39100.0
2014-09-25 14:10:00,250.17,250.35,250.11,250.33,17300.0,217.5015,217.658,217.4494,217.6407,17300.0
2014-09-25 14:20:00,250.34,250.48,250.27,250.44,15500.0,217.6493,217.7711,217.5885,217.7363,15500.0
2014-09-25 14:30:00,250.45,250.64,250.42,250.6,13900.0,217.745,217.9102,217.7189,217.8754,13900.0
2014-09-25 14:40:00,250.59,250.86,250.5,250.82,41900.0,217.8667,218.1014,217.7885,218.0667,41900.0
2014-09-25 14:50:00,250.88,250.92,250.58,250.62,48200.0,218.1188,218.1536,217.858,217.8928,48200.0
2014-09-25 15:00:00,250.62,250.66,250.45,250.62,14800.0,217.8928,217.9276,217.745,217.8928,14800.0
2014-09-25 15:10:00,250.63,250.75,250.48,250.65,69400.0,217.9015,218.0058,217.7711,217.9189,69400.0
2014-09-25 15:20:00,250.59,250.6,250.36,250.53,23200.0,217.8667,217.8754,217.6667,217.8145,23200.0
2014-09-25 15:30:00,250.51,250.65,250.33,250.65,35000.0,217.7972,217.9189,217.6407,217.9189,35000.0
2014-09-25 15:40:00,250.63,250.77,250.5,250.67,62000.0,217.9015,218.0232,217.7885,217.9363,62000.0
2014-09-25 15:50:00,250.66,250.74,250.18,250.19,184700.0,217.9276,217.9971,217.5102,217.5189,184700.0
2014-09-26 09:30:00,250.88,250.94,250.43,250.46,54000.0,218.1188,218.171,217.7276,217.7537,54000.0
2014-09-26 09:40:00,250.43,250.75,250.05,250.75,67100.0,217.7276,218.0058,217.3972,218.0058,67100.0
2014-09-26 09:50:00,250.74,250.91,250.42,250.86,31100.0,217.9971,218.1449,217.7189,218.1014,31100.0
2014-09-26 10:00:00,250.84,251.6,250.84,251.13,42000.0,218.0841,218.7448,218.0841,218.3362,42000.0
2014-09-26 10:10:00,251.05,251.07,250.55,250.9,22900.0,218.2666,218.284,217.8319,218.1362,22900.0
2014-09-26 10:20:00,250.92,251.45,250.87,250.92,22400.0,218.1536,218.6144,218.1101,218.1536,22400.0
2014-09-26 10:30:00,250.91,251.23,250.65,251.08,16500.0,218.1449,218.4231,217.9189,218.2927,16500.0
2014-09-26 10:40:00,250.99,251.2,250.7,250.87,18600.0,218.2145,218.397,217.9623,218.1101,18600.0
2014-09-26 10:50:00,250.88,251.09,250.61,251.09,17700.0,218.1188,218.3014,217.8841,218.3014,17700.0
2014-09-26 11:00:00,251.16,251.36,251.02,251.14,14200.0,218.3623,218.5362,218.2406,218.3449,14200.0
2014-09-26 11:10:00,251.13,251.18,250.95,251.05,8800.0,218.3362,218.3797,218.1797,218.2666,8800.0
2014-09-26 11:20:00,250.95,251.05,250.79,250.94,16700.0,218.1797,218.2666,218.0406,218.171,16700.0
2014-09-26 11:30:00,250.95,251.03,250.69,250.99,20000.0,218.1797,218.2492,217.9536,218.2145,20000.0
2014-09-26 11:40:00,250.9,250.91,250.72,250.88,13200.0,218.1362,218.1449,217.9797,218.1188,13200.0
2014-09-26 11:50:00,250.94,250.98,250.87,250.87,1500.0,218.171,218.2058,218.1101,218.1101,1500.0
2014-09-26 12:00:00,250.9,250.96,250.83,250.89,9300.0,218.1362,218.1884,218.0754,218.1275,9300.0
2014-09-26 12:10:00,250.93,251.1,250.79,251.1,25700.0,218.1623,218.3101,218.0406,218.3101,25700.0
2014-09-26 12:20:00,251.12,251.21,250.98,251.1,18500.0,218.3275,218.4057,218.2058,218.3101,18500.0
2014-09-26 12:30:00,251.15,251.21,250.98,251.06,4900.0,218.3536,218.4057,218.2058,218.2753,4900.0
2014-09-26 12:40:00,251.01,251.01,250.9,250.91,8100.0,218.2319,218.2319,218.1362,218.1449,8100.0
2014-09-26 12:50:00,250.89,250.96,250.74,250.78,8000.0,218.1275,218.1884,217.9971,218.0319,8000.0
2014-09-26 13:00:00,250.85,250.98,250.84,250.97,4700.0,218.0928,218.2058,218.0841,218.1971,4700.0
2014-09-26 13:10:00,251.04,251.05,250.95,251.01,4300.0,218.2579,218.2666,218.1797,218.2319,4300.0
2014-09-26 13:20:00,251.01,251.16,251.01,251.09,6600.0,218.2319,218.3623,218.2319,218.3014,6600.0
2014-09-26 13:30:00,251.06,251.06,250.9,250.93,6000.0,218.2753,218.2753,218.1362,218.1623,6000.0
2014-09-26 13:40:00,250.93,251.02,250.86,251.02,14500.0,218.1623,218.2406,218.1014,218.2406,14500.0
2014-09-26 13:50:00,251.07,251.28,251.05,251.21,8200.0,218.284,218.4666,218.2666,218.4057,8200.0
2014-09-26 14:00:00,251.23,251.56,251.23,251.55,14900.0,218.4231,218.71,218.4231,218.7013,14900.0
2014-09-26 14:10:00,251.56,251.99,251.51,251.93,21200.0,218.71,219.0839,218.6666,219.0317,21200.0
2014-09-26 14:20:00,251.93,251.95,251.82,251.86,7200.0,219.0317,219.0491,218.9361,218.9709,7200.0
2014-09-26 14:30:00,251.88,252.37,251.83,252.37,25500.0,218.9882,219.4143,218.9448,219.4143,25500.0
2014-09-26 14:40:00,252.35,252.38,252.21,252.31,7800.0,219.3969,219.423,219.2752,219.3621,7800.0
2014-09-26 14:50:00,252.31,252.31,251.97,252.08,14600.0,219.3621,219.3621,219.0665,219.1621,14600.0
2014-09-26 15:00:00,252.08,252.2,252.03,252.19,4800.0,219.1621,219.2665,219.1187,219.2578,4800.0
2014-09-26 15:10:00,252.2,252.27,251.95,251.97,14900.0,219.2665,219.3273,219.0491,219.0665,14900.0
2014-09-26 15:20:00,251.97,252.08,251.94,252.01,12000.0,219.0665,219.1621,219.0404,219.1013,12000.0
2014-09-26 15:30:00,252.0,252.11,251.78,251.83,29000.0,219.0926,219.1882,218.9013,218.9448,29000.0
2014-09-26 15:40:00,251.83,251.89,251.7,251.78,44500.0,218.9448,218.9969,218.8318,218.9013,44500.0
2014-09-26 15:50:00,251.8,252.27,251.8,252.07,186500.0,218.9187,219.3273,218.9187,219.1534,186500.0
2014-09-29 09:30:00,249.49,250.24,249.21,250.07,114100.0,216.9103,217.5624,216.6669,217.4146,114100.0
2014-09-29 09:40:00,250.08,250.62,249.95,250.09,44900.0,217.4233,217.8928,217.3103,217.432,44900.0
2014-09-29 09:50:00,250.06,250.65,250.0,250.65,62900.0,217.4059,217.9189,217.3537,217.9189,62900.0
2014-09-29 10:00:00,250.61,250.65,250.28,250.49,33300.0,217.8841,217.9189,217.5972,217.7798,33300.0
2014-09-29 10:10:00,250.46,251.08,250.46,251.08,30200.0,217.7537,218.2927,217.7537,218.2927,30200.0
2014-09-29 10:20:00,251.13,251.22,250.81,250.86,27300.0,218.3362,218.4144,218.058,218.1014,27300.0
2014-09-29 10:30:00,250.92,251.19,250.88,251.07,27900.0,218.1536,218.3884,218.1188,218.284,27900.0
2014-09-29 10:40:00,251.07,251.46,251.02,251.13,28500.0,218.284,218.6231,218.2406,218.3362,28500.0
2014-09-29 10:50:00,251.11,251.31,251.06,251.19,7400.0,218.3188,218.4927,218.2753,218.3884,7400.0
2014-09-29 11:00:00,251.23,251.42,251.13,251.3,50000.0,218.4231,218.5883,218.3362,218.484,50000.0
2014-09-29 11:10:00,251.41,251.87,251.32,251.82,11900.0,218.5796,218.9796,218.5014,218.9361,11900.0
2014-09-29 11:20:00,251.81,251.81,251.53,251.65,20200.0,218.9274,218.9274,218.684,218.7883,20200.0
2014-09-29 11:30:00,251.72,251.76,251.5,251.58,11400.0,218.8491,218.8839,218.6579,218.7274,11400.0
2014-09-29 11:40:00,251.57,251.75,251.49,251.75,9800.0,218.7187,218.8752,218.6492,218.8752,9800.0
2014-09-29 11:50:00,251.74,251.95,251.7,251.95,8100.0,218.8665,219.0491,218.8318,219.0491,8100.0
2014-09-29 12:00:00,251.95,251.95,251.58,251.6,20600.0,219.0491,219.0491,218.7274,218.7448,20600.0
2014-09-29 12:10:00,251.6,251.6,251.25,251.48,20400.0,218.7448,218.7448,218.4405,218.6405,20400.0
2014-09-29 12:20:00,251.5,251.5,251.02,251.14,36600.0,218.6579,218.6579,218.2406,218.3449,36600.0
2014-09-29 12:30:00,251.1,251.16,250.89,251.0,15200.0,218.3101,218.3623,218.1275,218.2232,15200.0
2014-09-29 12:40:00,251.0,251.14,250.94,251.04,12300.0,218.2232,218.3449,218.171,218.2579,12300.0
2014-09-29 12:50:00,251.05,251.33,251.05,251.16,34700.0,218.2666,218.5101,218.2666,218.3623,34700.0
2014-09-29 13:00:00,251.14,251.19,250.93,251.08,14000.0,218.3449,218.3884,218.1623,218.2927,14000.0
2014-09-29 13:10:00,251.06,251.36,251.0,251.27,18600.0,218.2753,218.5362,218.2232,218.4579,18600.0
2014-09-29 13:20:00,251.3,251.38,251.14,251.26,9400.0,218.484,218.5535,218.3449,218.4492,9400.0
2014-09-29 13:30:00,251.27,251.44,251.13,251.13,7900.0,218.4579,218.6057,218.3362,218.3362,7900.0
2014-09-29 13:40:00,251.12,251.14,250.92,251.0,24400.0,218.3275,218.3449,218.1536,218.2232,24400.0
2014-09-29 13:50:00,251.1,251.23,251.03,251.1,9700.0,218.3101,218.4231,218.2492,218.3101,9700.0
2014-09-29 14:00:00,251.11,251.27,250.94,251.03,18400.0,218.3188,218.4579,218.171,218.2492,18400.0
2014-09-29 14:10:00,251.04,251.11,250.84,250.85,21900.0,218.2579,218.3188,218.0841,218.0928,21900.0
2014-09-29 14:20:00,250.86,250.96,250.73,250.89,17300.0,218.1014,218.1884,217.9884,218.1275,17300.0
2014-09-29 14:30:00,250.82,251.05,250.8,250.91,15300.0,218.0667,218.2666,218.0493,218.1449,15300.0
2014-09-29 14:40:00,250.96,251.06,250.8,251.04,12100.0,218.1884,218.2753,218.0493,218.2579,12100.0
2014-09-29 14:50:00,251.06,251.33,250.96,251.24,28600.0,218.2753,218.5101,218.1884,218.4318,28600.0
2014-09-29 15:00:00,251.28,251.41,251.16,251.16,20300.0,218.4666,218.5796,218.3623,218.3623,20300.0
2014-09-29 15:10:00,251.15,251.58,251.12,251.5,22200.0,218.3536,218.7274,218.3275,218.6579,22200.0
2014-09-29 15:20:00,251.52,251.74,251.51,251.68,21300.0,218.6753,218.8665,218.6666,218.8144,21300.0
2014-09-29 15:30:00,251.68,251.75,251.54,251.72,29800.0,218.8144,218.8752,218.6926,218.8491,29800.0
2014-09-29 15:40:00,251.72,251.72,251.3,251.59,60300.0,218.8491,218.8491,218.484,218.7361,60300.0
2014-09-29 15:50:00,251.57,251.72,251.5,251.58,112600.0,218.7187,218.8491,218.6579,218.7274,112600.0
2014-09-30 09:30:00,251.69,251.88,250.66,250.73,62800.0,218.8231,218.9882,217.9276,217.9884,62800.0
2014-09-30 09:40:00,250.66,250.76,250.23,250.26,158100.0,217.9276,218.0145,217.5537,217.5798,158100.0
2014-09-30 09:50:00,250.25,250.42,249.9,250.38,81300.0,217.5711,217.7189,217.2668,217.6841,81300.0
2014-09-30 10:00:00,250.31,250.31,249.64,250.15,72900.0,217.6233,217.6233,217.0408,217.4842,72900.0
2014-09-30 10:10:00,250.16,250.56,250.11,250.34,25000.0,217.4929,217.8406,217.4494,217.6493,25000.0
2014-09-30 10:20:00,250.35,250.55,250.07,250.11,34200.0,217.658,217.8319,217.4146,217.4494,34200.0
2014-09-30 10:30:00,250.09,250.53,250.06,250.52,34300.0,217.432,217.8145,217.4059,217.8058,34300.0
2014-09-30 10:40:00,250.53,251.27,250.39,251.05,68300.0,217.8145,218.4579,217.6928,218.2666,68300.0
2014-09-30 10:50:00,251.05,251.06,250.72,250.92,71500.0,218.2666,218.2753,217.9797,218.1536,71500.0
2014-09-30 11:00:00,250.88,251.37,250.82,251.35,25300.0,218.1188,218.5448,218.0667,218.5275,25300.0
2014-09-30 11:10:00,251.34,251.38,251.15,251.26,20700.0,218.5188,218.5535,218.3536,218.4492,20700.0
2014-09-30 11:20:00,251.18,251.63,251.14,251.53,138400.0,218.3797,218.7709,218.3449,218.684,138400.0
2014-09-30 11:30:00,251.53,251.53,251.17,251.21,22800.0,218.684,218.684,218.371,218.4057,22800.0
2014-09-30 11:40:00,251.16,251.16,250.83,250.84,17300.0,218.3623,218.3623,218.0754,218.0841,17300.0
2014-09-30 11:50:00,250.89,251.02,250.74,250.93,13700.0,218.1275,218.2406,217.9971,218.1623,13700.0
2014-09-30 12:00:00,250.94,250.94,250.74,250.79,13400.0,218.171,218.171,217.9971,218.0406,13400.0
2014-09-30 12:10:00,250.8,250.89,250.7,250.82,13700.0,218.0493,218.1275,217.9623,218.0667,13700.0
2014-09-30 12:20:00,250.8,250.81,250.24,250.41,36700.0,218.0493,218.058,217.5624,217.7102,36700.0
2014-09-30 12:30:00,250.38,250.52,249.96,249.96,12400.0,217.6841,217.8058,217.319,217.319,12400.0
2014-09-30 12:40:00,249.96,250.28,249.81,250.11,30700.0,217.319,217.5972,217.1886,217.4494,30700.0
2014-09-30 12:50:00,250.17,250.35,250.03,250.06,16300.0,217.5015,217.658,217.3798,217.4059,16300.0
2014-09-30 13:00:00,250.04,250.42,250.02,250.13,11800.0,217.3885,217.7189,217.3711,217.4668,11800.0
2014-09-30 13:10:00,250.15,250.3,250.09,250.2,9000.0,217.4842,217.6146,217.432,217.5276,9000.0
2014-09-30 13:20:00,250.14,250.15,249.86,249.9,26800.0,217.4755,217.4842,217.232,217.2668,26800.0
2014-09-30 13:30:00,249.9,250.04,249.75,249.92,56400.0,217.2668,217.3885,217.1364,217.2842,56400.0
2014-09-30 13:40:00,249.89,249.91,249.34,249.37,46200.0,217.2581,217.2755,216.7799,216.806,46200.0
2014-09-30 13:50:00,249.37,249.6,249.29,249.58,121200.0,216.806,217.006,216.7365,216.9886,121200.0
2014-09-30 14:00:00,249.54,249.8,249.48,249.72,23700.0,216.9538,217.1799,216.9017,217.1103,23700.0
2014-09-30 14:10:00,249.74,249.77,249.6,249.67,16000.0,217.1277,217.1538,217.006,217.0668,16000.0
2014-09-30 14:20:00,249.64,249.88,249.37,249.88,37900.0,217.0408,217.2494,216.806,217.2494,37900.0
2014-09-30 14:30:00,249.85,249.97,249.75,249.77,6200.0,217.2233,217.3277,217.1364,217.1538,6200.0
2014-09-30 14:40:00,249.75,249.95,249.58,249.94,17000.0,217.1364,217.3103,216.9886,217.3016,17000.0
2014-09-30 14:50:00,249.97,250.15,249.9,249.98,25200.0,217.3277,217.4842,217.2668,217.3364,25200.0
2014-09-30 15:00:00,249.94,249.94,249.68,249.83,30700.0,217.3016,217.3016,217.0755,217.2059,30700.0
2014-09-30 15:10:00,249.9,250.0,249.71,250.0,14000.0,217.2668,217.3537,217.1016,217.3537,14000.0
2014-09-30 15:20:00,249.98,250.33,249.98,250.15,77800.0,217.3364,217.6407,217.3364,217.4842,77800.0
2014-09-30 15:30:00,250.18,250.37,250.03,250.11,71000.0,217.5102,217.6754,217.3798,217.4494,71000.0
2014-09-30 15:40:00,250.11,250.25,249.83,250.01,130900.0,217.4494,217.5711,217.2059,217.3624,130900.0
2014-09-30 15:50:00,250.0,250.02,249.33,249.35,184400.0,217.3537,217.3711,216.7712,216.7886,184400.0
2014-10-01 09:30:00,248.92,249.14,247.52,247.61,286800.0,216.4148,216.6061,215.1976,215.2758,286800.0
2014-10-01 09:40:00,247.63,248.02,247.27,247.32,164300.0,215.2932,215.6323,214.9802,215.0237,164300.0
2014-10-01 09:50:00,247.27,247.77,246.96,247.58,103800.0,214.9802,215.415,214.7107,215.2498,103800.0
2014-10-01 10:00:00,247.58,247.68,247.01,247.5,215800.0,215.2498,215.3367,214.7542,215.1802,215800.0
2014-10-01 10:10:00,247.52,248.31,247.4,248.16,86100.0,215.1976,215.8844,215.0933,215.754,86100.0
2014-10-01 10:20:00,248.16,248.27,247.96,248.0,52400.0,215.754,215.8497,215.5801,215.6149,52400.0
2014-10-01 10:30:00,248.04,248.04,247.27,247.32,60700.0,215.6497,215.6497,214.9802,215.0237,60700.0
2014-10-01 10:40:00,247.42,248.03,247.42,247.9,67600.0,215.1107,215.641,215.1107,215.528,67600.0
2014-10-01 10:50:00,247.93,248.31,247.76,248.26,66100.0,215.5541,215.8844,215.4063,215.841,66100.0
2014-10-01 11:00:00,248.31,248.98,248.26,248.72,51200.0,215.8844,216.4669,215.841,216.2409,51200.0
2014-10-01 11:10:00,248.74,248.82,248.53,248.78,22000.0,216.2583,216.3278,216.0757,216.2931,22000.0
2014-10-01 11:20:00,248.82,248.86,248.36,248.49,34600.0,216.3278,216.3626,215.9279,216.0409,34600.0
2014-10-01 11:30:00,248.45,248.55,248.17,248.35,19800.0,216.0062,216.0931,215.7627,215.9192,19800.0
2014-10-01 11:40:00,248.32,248.35,247.88,247.99,59400.0,215.8931,215.9192,215.5106,215.6062,59400.0
2014-10-01 11:50:00,247.99,248.42,247.99,248.26,18000.0,215.6062,215.9801,215.6062,215.841,18000.0
2014-10-01 12:00:00,248.3,248.3,248.02,248.23,31200.0,215.8757,215.8757,215.6323,215.8149,31200.0
2014-10-01 12:10:00,248.2,248.21,247.88,247.96,15900.0,215.7888,215.7975,215.5106,215.5801,15900.0
2014-10-01 12:20:00,247.98,248.13,247.76,247.98,87700.0,215.5975,215.7279,215.4063,215.5975,87700.0
2014-10-01 12:30:00,247.93,247.93,247.57,247.57,20300.0,215.5541,215.5541,215.2411,215.2411,20300.0
2014-10-01 12:40:00,247.56,247.6,246.97,246.98,25500.0,215.2324,215.2672,214.7194,214.7281,25500.0
2014-10-01 12:50:00,246.92,247.27,246.92,247.06,16800.0,214.676,214.9802,214.676,214.7977,16800.0
2014-10-01 13:00:00,247.04,247.19,246.65,246.7,48200.0,214.7803,214.9107,214.4412,214.4847,48200.0
2014-10-01 13:10:00,246.76,246.99,246.61,246.69,29000.0,214.5368,214.7368,214.4064,214.476,29000.0
2014-10-01 13:20:00,246.64,246.66,246.42,246.6,132400.0,214.4325,214.4499,214.2412,214.3977,132400.0
2014-10-01 13:30:00,246.61,246.64,246.15,246.24,26200.0,214.4064,214.4325,214.0065,214.0847,26200.0
2014-10-01 13:40:00,246.19,246.19,245.88,245.99,23200.0,214.0413,214.0413,213.7718,213.8674,23200.0
2014-10-01 13:50:00,246.02,246.15,245.74,245.81,34000.0,213.8935,214.0065,213.65,213.7109,34000.0
2014-10-01 14:00:00,245.81,246.09,245.68,246.02,32100.0,213.7109,213.9543,213.5979,213.8935,32100.0
2014-10-01 14:10:00,246.08,246.28,246.02,246.26,33300.0,213.9456,214.1195,213.8935,214.1021,33300.0
2014-10-01 14:20:00,246.29,246.54,246.19,246.49,20600.0,214.1282,214.3456,214.0413,214.3021,20600.0
2014-10-01 14:30:00,246.51,246.63,246.26,246.35,34200.0,214.3195,214.4238,214.1021,214.1804,34200.0
2014-10-01 14:40:00,246.35,246.41,246.17,246.26,13300.0,214.1804,214.2325,214.0239,214.1021,13300.0
2014-10-01 14:50:00,246.25,246.25,245.84,245.86,18000.0,214.0934,214.0934,213.737,213.7544,18000.0
2014-10-01 15:00:00,245.86,245.95,245.37,245.4,55300.0,213.7544,213.8326,213.3284,213.3544,55300.0
2014-10-01 15:10:00,245.42,245.72,245.33,245.6,248800.0,213.3718,213.6327,213.2936,213.5283,248800.0
2014-10-01 15:20:00,245.6,245.8,245.32,245.7,83500.0,213.5283,213.7022,213.2849,213.6153,83500.0
2014-10-01 15:30:00,245.78,245.98,245.68,245.93,58100.0,213.6848,213.8587,213.5979,213.8152,58100.0
2014-10-01 15:40:00,245.91,246.39,245.89,246.32,93600.0,213.7978,214.2152,213.7805,214.1543,93600.0
2014-10-01 15:50:00,246.35,246.35,245.85,245.92,323500.0,214.1804,214.1804,213.7457,213.8065,323500.0
2014-10-02 09:30:00,245.59,246.73,245.5,246.65,225300.0,213.5196,214.5108,213.4414,214.4412,225300.0
2014-10-02 09:40:00,246.62,247.0,246.34,246.82,150800.0,214.4151,214.7455,214.1717,214.589,150800.0
2014-10-02 09:50:00,246.82,247.34,246.54,246.54,120100.0,214.589,215.0411,214.3456,214.3456,120100.0
2014-10-02 10:00:00,246.54,246.57,246.17,246.43,37300.0,214.3456,214.3717,214.0239,214.2499,37300.0
2014-10-02 10:10:00,246.39,246.5,245.8,245.86,66100.0,214.2152,214.3108,213.7022,213.7544,66100.0
2014-10-02 10:20:00,245.83,246.26,245.81,245.95,61300.0,213.7283,214.1021,213.7109,213.8326,61300.0
2014-10-02 10:30:00,245.93,245.93,245.2,245.37,34600.0,213.8152,213.8152,213.1806,213.3284,34600.0
2014-10-02 10:40:00,245.41,245.48,244.79,245.13,37300.0,213.3631,213.424,212.8241,213.1197,37300.0
2014-10-02 10:50:00,245.18,245.18,244.57,244.75,21300.0,213.1632,213.1632,212.6328,212.7893,21300.0
2014-10-02 11:00:00,244.68,244.86,244.44,244.64,59300.0,212.7285,212.885,212.5198,212.6937,59300.0
2014-10-02 11:10:00,244.67,244.99,244.58,244.77,18900.0,212.7198,212.998,212.6415,212.8067,18900.0
2014-10-02 11:20:00,244.8,244.8,244.26,244.37,32900.0,212.8328,212.8328,212.3633,212.4589,32900.0
2014-10-02 11:30:00,244.41,244.41,243.63,243.84,59600.0,212.4937,212.4937,211.8156,211.9982,59600.0
2014-10-02 11:40:00,243.9,243.94,243.06,243.46,68600.0,212.0503,212.0851,211.32,211.6678,68600.0
2014-10-02 11:50:00,243.43,243.74,243.38,243.72,32400.0,211.6417,211.9112,211.5982,211.8938,32400.0
2014-10-02 12:00:00,243.7,244.1,243.68,244.05,21200.0,211.8764,212.2242,211.859,212.1807,21200.0
2014-10-02 12:10:00,244.06,244.19,243.94,244.02,28300.0,212.1894,212.3024,212.0851,212.1546,28300.0
2014-10-02 12:20:00,244.0,244.16,243.92,244.08,12200.0,212.1373,212.2764,212.0677,212.2068,12200.0
2014-10-02 12:30:00,244.07,244.27,243.86,243.99,10000.0,212.1981,212.372,212.0155,212.1286,10000.0
2014-10-02 12:40:00,244.02,244.31,243.88,244.17,15300.0,212.1546,212.4068,212.0329,212.2851,15300.0
2014-10-02 12:50:00,244.23,245.13,244.23,245.12,13100.0,212.3372,213.1197,212.3372,213.111,13100.0
2014-10-02 13:00:00,245.16,245.19,244.94,245.19,5300.0,213.1458,213.1719,212.9545,213.1719,5300.0
2014-10-02 13:10:00,245.21,245.85,245.19,245.85,41400.0,213.1893,213.7457,213.1719,213.7457,41400.0
2014-10-02 13:20:00,245.87,246.15,245.71,246.13,55300.0,213.7631,214.0065,213.624,213.9891,55300.0
2014-10-02 13:30:00,246.25,246.28,245.98,246.11,36200.0,214.0934,214.1195,213.8587,213.9717,36200.0
2014-10-02 13:40:00,246.08,246.12,245.9,245.94,16700.0,213.9456,213.9804,213.7891,213.8239,16700.0
2014-10-02 13:50:00,245.93,246.27,245.89,246.05,9800.0,213.8152,214.1108,213.7805,213.9196,9800.0
2014-10-02 14:00:00,246.07,246.71,246.07,246.57,31200.0,213.9369,214.4934,213.9369,214.3717,31200.0
2014-10-02 14:10:00,246.54,246.87,246.5,246.57,27900.0,214.3456,214.6325,214.3108,214.3717,27900.0
2014-10-02 14:20:00,246.63,246.81,246.41,246.81,14100.0,214.4238,214.5803,214.2325,214.5803,14100.0
2014-10-02 14:30:00,246.76,246.76,246.42,246.58,24700.0,214.5368,214.5368,214.2412,214.3803,24700.0
2014-10-02 14:40:00,246.62,247.19,246.62,247.02,22700.0,214.4151,214.9107,214.4151,214.7629,22700.0
2014-10-02 14:50:00,246.99,247.37,246.98,247.21,58800.0,214.7368,215.0672,214.7281,214.9281,58800.0
2014-10-02 15:00:00,247.2,247.26,246.97,247.09,75200.0,214.9194,214.9716,214.7194,214.8238,75200.0
2014-10-02 15:10:00,247.1,247.23,246.68,246.7,18200.0,214.8324,214.9455,214.4673,214.4847,18200.0
2014-10-02 15:20:00,246.67,246.87,246.67,246.79,17800.0,214.4586,214.6325,214.4586,214.5629,17800.0
2014-10-02 15:30:00,246.75,246.75,246.47,246.66,22800.0,214.5282,214.5282,214.2847,214.4499,22800.0
2014-10-02 15:40:00,246.66,246.66,246.26,246.59,243800.0,214.4499,214.4499,214.1021,214.389,243800.0
2014-10-02 15:50:00,246.65,246.76,246.5,246.52,174200.0,214.4412,214.5368,214.3108,214.3282,174200.0
2014-10-03 09:30:00,248.36,248.36,246.93,247.1,98800.0,215.9279,215.9279,214.6846,214.8324,98800.0
2014-10-03 09:40:00,247.08,248.2,247.07,248.05,60000.0,214.8151,215.7888,214.8064,215.6584,60000.0
2014-10-03 09:50:00,248.09,248.29,247.9,248.14,46100.0,215.6932,215.867,215.528,215.7366,46100.0
2014-10-03 10:00:00,248.15,248.99,248.14,248.82,78100.0,215.7453,216.4756,215.7366,216.3278,78100.0
2014-10-03 10:10:00,248.72,248.88,248.48,248.58,136300.0,216.2409,216.38,216.0322,216.1192,136300.0
2014-10-03 10:20:00,248.56,248.83,248.3,248.57,36600.0,216.1018,216.3365,215.8757,216.1105,36600.0
2014-10-03 10:30:00,248.58,248.58,248.1,248.39,16900.0,216.1192,216.1192,215.7019,215.954,16900.0
2014-10-03 10:40:00,248.3,248.39,247.87,248.39,33300.0,215.8757,215.954,215.5019,215.954,33300.0
2014-10-03 10:50:00,248.34,248.62,248.23,248.6,39700.0,215.9105,216.154,215.8149,216.1366,39700.0
2014-10-03 11:00:00,248.57,249.01,248.52,248.88,42600.0,216.1105,216.493,216.067,216.38,42600.0
2014-10-03 11:10:00,248.85,248.89,248.49,248.55,55300.0,216.3539,216.3887,216.0409,216.0931,55300.0
2014-10-03 11:20:00,248.53,248.71,248.37,248.71,26700.0,216.0757,216.2322,215.9366,216.2322,26700.0
2014-10-03 11:30:00,248.72,248.78,248.51,248.7,19400.0,216.2409,216.2931,216.0583,216.2235,19400.0
2014-10-03 11:40:00,248.71,248.71,248.36,248.53,12800.0,216.2322,216.2322,215.9279,216.0757,12800.0
2014-10-03 11:50:00,248.46,248.57,248.37,248.52,42300.0,216.0148,216.1105,215.9366,216.067,42300.0
2014-10-03 12:00:00,248.52,248.68,248.33,248.46,15500.0,216.067,216.2061,215.9018,216.0148,15500.0
2014-10-03 12:10:00,248.41,248.65,248.4,248.47,10900.0,215.9714,216.18,215.9627,216.0235,10900.0
2014-10-03 12:20:00,248.46,248.76,248.46,248.7,8200.0,216.0148,216.2757,216.0148,216.2235,8200.0
2014-10-03 12:30:00,248.73,248.8,248.64,248.71,17800.0,216.2496,216.3105,216.1713,216.2322,17800.0
2014-10-03 12:40:00,248.7,248.96,248.7,248.78,18600.0,216.2235,216.4496,216.2235,216.2931,18600.0
2014-10-03 12:50:00,248.78,248.82,248.61,248.63,9100.0,216.2931,216.3278,216.1453,216.1627,9100.0
2014-10-03 13:00:00,248.58,248.64,248.38,248.39,11200.0,216.1192,216.1713,215.9453,215.954,11200.0
2014-10-03 13:10:00,248.43,248.57,248.29,248.37,18300.0,215.9888,216.1105,215.867,215.9366,18300.0
2014-10-03 13:20:00,248.38,248.47,248.29,248.44,10900.0,215.9453,216.0235,215.867,215.9975,10900.0
2014-10-03 13:30:00,248.44,248.44,248.05,248.11,7300.0,215.9975,215.9975,215.6584,215.7106,7300.0
2014-10-03 13:40:00,248.09,248.15,248.05,248.12,18600.0,215.6932,215.7453,215.6584,215.7192,18600.0
2014-10-03 13:50:00,248.14,248.33,248.14,248.31,6400.0,215.7366,215.9018,215.7366,215.8844,6400.0
2014-10-03 14:00:00,248.31,248.57,248.3,248.44,25600.0,215.8844,216.1105,215.8757,215.9975,25600.0
2014-10-03 14:10:00,248.44,248.52,248.35,248.39,13400.0,215.9975,216.067,215.9192,215.954,13400.0
2014-10-03 14:20:00,248.38,248.69,248.38,248.61,31800.0,215.9453,216.2148,215.9453,216.1453,31800.0
2014-10-03 14:30:00,248.61,248.76,248.56,248.7,37200.0,216.1453,216.2757,216.1018,216.2235,37200.0
2014-10-03 14:40:00,248.72,248.79,248.64,248.79,16700.0,216.2409,216.3018,216.1713,216.3018,16700.0
2014-10-03 14:50:00,248.71,248.74,248.65,248.66,10000.0,216.2322,216.2583,216.18,216.1887,10000.0
2014-10-03 15:00:00,248.64,248.74,248.47,248.5,33100.0,216.1713,216.2583,216.0235,216.0496,33100.0
2014-10-03 15:10:00,248.5,248.61,248.4,248.48,52100.0,216.0496,216.1453,215.9627,216.0322,52100.0
2014-10-03 15:20:00,248.45,248.51,248.35,248.37,83700.0,216.0062,216.0583,215.9192,215.9366,83700.0
2014-10-03 15:30:00,248.41,248.43,248.27,248.35,37300.0,215.9714,215.9888,215.8497,215.9192,37300.0
2014-10-03 15:40:00,248.33,248.42,248.17,248.42,27200.0,215.9018,215.9801,215.7627,215.9801,27200.0
2014-10-03 15:50:00,248.43,248.46,248.15,248.15,112100.0,215.9888,216.0148,215.7453,215.7453,112100.0
2014-10-06 09:30:00,249.4,249.46,248.66,248.91,47900.0,216.8321,216.8843,216.1887,216.4061,47900.0
2014-10-06 09:40:00,249.01,249.35,248.91,249.01,42800.0,216.493,216.7886,216.4061,216.493,42800.0
2014-10-06 09:50:00,249.06,249.32,248.68,248.68,24700.0,216.5365,216.7625,216.2061,216.2061,24700.0
2014-10-06 10:00:00,248.69,248.95,248.26,248.33,52500.0,216.2148,216.4409,215.841,215.9018,52500.0
2014-10-06 10:10:00,248.25,248.42,247.82,248.07,50900.0,215.8323,215.9801,215.4584,215.6758,50900.0
2014-10-06 10:20:00,247.99,248.09,247.62,247.97,57900.0,215.6062,215.6932,215.2845,215.5888,57900.0
2014-10-06 10:30:00,247.96,248.46,247.91,248.26,16400.0,215.5801,216.0148,215.5367,215.841,16400.0
2014-10-06 10:40:00,248.26,248.55,248.0,248.0,24900.0,215.841,216.0931,215.6149,215.6149,24900.0
2014-10-06 10:50:00,248.02,248.08,247.7,247.83,22800.0,215.6323,215.6845,215.3541,215.4671,22800.0
2014-10-06 11:00:00,247.79,248.18,247.79,248.12,17400.0,215.4323,215.7714,215.4323,215.7192,17400.0
2014-10-06 11:10:00,248.12,248.25,247.92,248.15,16200.0,215.7192,215.8323,215.5454,215.7453,16200.0
2014-10-06 11:20:00,248.07,248.07,247.7,247.8,14500.0,215.6758,215.6758,215.3541,215.441,14500.0
2014-10-06 11:30:00,247.88,248.16,247.75,247.75,17200.0,215.5106,215.754,215.3976,215.3976,17200.0
2014-10-06 11:40:00,247.8,247.81,246.89,247.13,52000.0,215.441,215.4497,214.6499,214.8585,52000.0
2014-10-06 11:50:00,247.13,247.36,247.02,247.36,20900.0,214.8585,215.0585,214.7629,215.0585,20900.0
2014-10-06 12:00:00,247.29,247.89,247.29,247.67,17500.0,214.9976,215.5193,214.9976,215.328,17500.0
2014-10-06 12:10:00,247.59,247.73,247.41,247.7,9700.0,215.2585,215.3802,215.102,215.3541,9700.0
2014-10-06 12:20:00,247.72,247.81,247.41,247.57,26200.0,215.3715,215.4497,215.102,215.2411,26200.0
2014-10-06 12:30:00,247.57,247.67,247.32,247.37,47100.0,215.2411,215.328,215.0237,215.0672,47100.0
2014-10-06 12:40:00,247.37,247.48,246.94,247.14,29700.0,215.0672,215.1628,214.6933,214.8672,29700.0
2014-10-06 12:50:00,247.13,247.31,247.02,247.2,21400.0,214.8585,215.015,214.7629,214.9194,21400.0
2014-10-06 13:00:00,247.15,247.59,246.98,247.39,14500.0,214.8759,215.2585,214.7281,215.0846,14500.0
2014-10-06 13:10:00,247.46,247.89,247.36,247.75,17700.0,215.1454,215.5193,215.0585,215.3976,17700.0
2014-10-06 13:20:00,247.83,248.22,247.78,248.13,12800.0,215.4671,215.8062,215.4236,215.7279,12800.0
2014-10-06 13:30:00,248.19,248.23,247.96,248.08,15800.0,215.7801,215.8149,215.5801,215.6845,15800.0
2014-10-06 13:40:00,248.09,248.16,247.92,247.99,11300.0,215.6932,215.754,215.5454,215.6062,11300.0
2014-10-06 13:50:00,247.94,248.13,247.84,248.02,14100.0,215.5628,215.7279,215.4758,215.6323,14100.0
2014-10-06 14:00:00,248.01,248.01,247.57,247.68,24600.0,215.6236,215.6236,215.2411,215.3367,24600.0
2014-10-06 14:10:00,247.66,248.17,247.65,248.11,15600.0,215.3193,215.7627,215.3106,215.7106,15600.0
2014-10-06 14:20:00,248.2,248.49,248.17,248.27,18800.0,215.7888,216.0409,215.7627,215.8497,18800.0
2014-10-06 14:30:00,248.29,248.42,248.18,248.29,25100.0,215.867,215.9801,215.7714,215.867,25100.0
2014-10-06 14:40:00,248.27,248.34,248.05,248.17,21400.0,215.8497,215.9105,215.6584,215.7627,21400.0
2014-10-06 14:50:00,248.19,248.19,248.11,248.13,8000.0,215.7801,215.7801,215.7106,215.7279,8000.0
2014-10-06 15:00:00,248.1,248.11,247.79,247.83,14500.0,215.7019,215.7106,215.4323,215.4671,14500.0
2014-10-06 15:10:00,247.82,248.04,247.73,247.98,7200.0,215.4584,215.6497,215.3802,215.5975,7200.0
2014-10-06 15:20:00,247.95,248.26,247.85,248.08,35500.0,215.5714,215.841,215.4845,215.6845,35500.0
2014-10-06 15:30:00,248.06,248.06,247.88,248.0,14800.0,215.6671,215.6671,215.5106,215.6149,14800.0
2014-10-06 15:40:00,247.99,247.99,247.73,247.76,42600.0,215.6062,215.6062,215.3802,215.4063,42600.0
2014-10-06 15:50:00,247.74,247.78,247.42,247.49,93500.0,215.3889,215.4236,215.1107,215.1715,93500.0
2014-10-07 09:30:00,246.31,246.37,245.26,245.83,64600.0,214.1456,214.1978,213.2327,213.7283,64600.0
2014-10-07 09:40:00,245.88,246.0,245.16,245.67,56400.0,213.7718,213.8761,213.1458,213.5892,56400.0
2014-10-07 09:50:00,245.59,246.1,245.42,246.09,26200.0,213.5196,213.963,213.3718,213.9543,26200.0
2014-10-07 10:00:00,246.27,246.59,246.11,246.58,47900.0,214.1108,214.389,213.9717,214.3803,47900.0
2014-10-07 10:10:00,246.58,246.66,246.11,246.41,23000.0,214.3803,214.4499,213.9717,214.2325,23000.0
2014-10-07 10:20:00,246.48,246.48,246.1,246.48,15400.0,214.2934,214.2934,213.963,214.2934,15400.0
2014-10-07 10:30:00,246.51,247.0,246.37,246.37,26400.0,214.3195,214.7455,214.1978,214.1978,26400.0
2014-10-07 10:40:00,246.36,247.01,246.29,246.57,33600.0,214.1891,214.7542,214.1282,214.3717,33600.0
2014-10-07 10:50:00,246.6,246.78,246.21,246.25,8200.0,214.3977,214.5542,214.0587,214.0934,8200.0
2014-10-07 11:00:00,246.08,246.28,245.77,246.07,27500.0,213.9456,214.1195,213.6761,213.9369,27500.0
2014-10-07 11:10:00,246.11,246.17,245.83,245.97,3900.0,213.9717,214.0239,213.7283,213.85,3900.0
2014-10-07 11:20:00,246.03,246.22,245.85,245.85,4700.0,213.9022,214.0674,213.7457,213.7457,4700.0
2014-10-07 11:30:00,245.89,246.06,245.72,245.91,14000.0,213.7805,213.9283,213.6327,213.7978,14000.0
2014-10-07 11:40:00,245.91,246.36,245.91,246.33,13800.0,213.7978,214.1891,213.7978,214.163,13800.0
2014-10-07 11:50:00,246.36,246.68,246.22,246.42,84900.0,214.1891,214.4673,214.0674,214.2412,84900.0
2014-10-07 12:00:00,246.45,246.74,246.42,246.65,53300.0,214.2673,214.5195,214.2412,214.4412,53300.0
2014-10-07 12:10:00,246.73,246.96,246.73,246.93,33900.0,214.5108,214.7107,214.5108,214.6846,33900.0
2014-10-07 12:20:00,246.96,247.01,246.7,246.91,33600.0,214.7107,214.7542,214.4847,214.6673,33600.0
2014-10-07 12:30:00,246.97,246.98,246.54,246.63,37500.0,214.7194,214.7281,214.3456,214.4238,37500.0
2014-10-07 12:40:00,246.63,246.64,246.23,246.24,9900.0,214.4238,214.4325,214.0761,214.0847,9900.0
2014-10-07 12:50:00,246.29,246.58,246.29,246.51,4400.0,214.1282,214.3803,214.1282,214.3195,4400.0
2014-10-07 13:00:00,246.49,246.5,246.06,246.07,13400.0,214.3021,214.3108,213.9283,213.9369,13400.0
2014-10-07 13:10:00,246.07,246.5,246.07,246.29,11800.0,213.9369,214.3108,213.9369,214.1282,11800.0
2014-10-07 13:20:00,246.24,246.54,246.24,246.51,7000.0,214.0847,214.3456,214.0847,214.3195,7000.0
2014-10-07 13:30:00,246.47,246.48,246.0,246.02,32700.0,214.2847,214.2934,213.8761,213.8935,32700.0
2014-10-07 13:40:00,246.01,246.08,245.91,246.0,12600.0,213.8848,213.9456,213.7978,213.8761,12600.0
2014-10-07 13:50:00,246.03,246.27,245.95,246.24,13600.0,213.9022,214.1108,213.8326,214.0847,13600.0
2014-10-07 14:00:00,246.09,246.09,245.84,245.99,13400.0,213.9543,213.9543,213.737,213.8674,13400.0
2014-10-07 14:10:00,245.96,246.19,245.93,245.96,5900.0,213.8413,214.0413,213.8152,213.8413,5900.0
2014-10-07 14:20:00,245.99,246.0,245.45,245.52,13900.0,213.8674,213.8761,213.3979,213.4588,13900.0
2014-10-07 14:30:00,245.45,245.48,245.2,245.38,37000.0,213.3979,213.424,213.1806,213.3371,37000.0
2014-10-07 14:40:00,245.33,245.53,245.28,245.44,7500.0,213.2936,213.4675,213.2501,213.3892,7500.0
2014-10-07 14:50:00,245.38,245.55,245.26,245.26,8400.0,213.3371,213.4849,213.2327,213.2327,8400.0
2014-10-07 15:00:00,245.12,245.31,244.92,244.92,24500.0,213.111,213.2762,212.9371,212.9371,24500.0
2014-10-07 15:10:00,244.94,244.95,244.52,244.53,49100.0,212.9545,212.9632,212.5894,212.598,49100.0
2014-10-07 15:20:00,244.49,244.62,244.31,244.62,42100.0,212.5633,212.6763,212.4068,212.6763,42100.0
2014-10-07 15:30:00,244.62,244.81,244.33,244.35,48900.0,212.6763,212.8415,212.4242,212.4416,48900.0
2014-10-07 15:40:00,244.34,244.45,244.18,244.28,79600.0,212.4329,212.5285,212.2938,212.3807,79600.0
2014-10-07 15:50:00,244.28,244.29,243.79,243.82,176600.0,212.3807,212.3894,211.9547,211.9808,176600.0
2014-10-08 09:30:00,244.05,244.44,243.49,244.27,90800.0,212.1807,212.5198,211.6939,212.372,90800.0
2014-10-08 09:40:00,244.29,244.49,244.02,244.24,37700.0,212.3894,212.5633,212.1546,212.3459,37700.0
2014-10-08 09:50:00,244.35,244.38,243.53,243.62,16500.0,212.4416,212.4676,211.7286,211.8069,16500.0
2014-10-08 10:00:00,243.64,243.92,243.36,243.65,64800.0,211.8243,212.0677,211.5808,211.833,64800.0
2014-10-08 10:10:00,243.68,244.21,243.51,243.56,34300.0,211.859,212.3198,211.7112,211.7547,34300.0
2014-10-08 10:20:00,243.57,243.94,243.28,243.68,80800.0,211.7634,212.0851,211.5113,211.859,80800.0
2014-10-08 10:30:00,243.7,243.88,243.31,243.37,35600.0,211.8764,212.0329,211.5374,211.5895,35600.0
2014-10-08 10:40:00,243.4,243.48,242.67,242.7,110500.0,211.6156,211.6852,210.9809,211.007,110500.0
2014-10-08 10:50:00,242.65,242.78,242.21,242.21,72000.0,210.9635,211.0766,210.581,210.581,72000.0
2014-10-08 11:00:00,242.19,242.38,241.86,242.31,93600.0,210.5636,210.7288,210.2767,210.6679,93600.0
2014-10-08 11:10:00,242.31,242.52,241.85,241.9,125800.0,210.6679,210.8505,210.268,210.3115,125800.0
2014-10-08 11:20:00,241.91,243.01,241.87,243.01,19600.0,210.3202,211.2765,210.2854,211.2765,19600.0
2014-10-08 11:30:00,242.85,243.13,242.48,242.58,78700.0,211.1374,211.3809,210.8157,210.9027,78700.0
2014-10-08 11:40:00,242.54,242.76,242.49,242.5,76000.0,210.8679,211.0592,210.8244,210.8331,76000.0
2014-10-08 11:50:00,242.5,242.87,242.47,242.85,35100.0,210.8331,211.1548,210.8071,211.1374,35100.0
2014-10-08 12:00:00,243.11,243.22,242.93,243.01,21700.0,211.3635,211.4591,211.207,211.2765,21700.0
2014-10-08 12:10:00,242.93,243.42,242.92,243.28,30600.0,211.207,211.633,211.1983,211.5113,30600.0
2014-10-08 12:20:00,243.29,243.29,242.92,242.96,29900.0,211.52,211.52,211.1983,211.2331,29900.0
2014-10-08 12:30:00,242.91,243.23,242.8,243.03,30000.0,211.1896,211.4678,211.094,211.2939,30000.0
2014-10-08 12:40:00,243.05,243.11,242.85,242.96,12800.0,211.3113,211.3635,211.1374,211.2331,12800.0
2014-10-08 12:50:00,242.99,243.02,242.76,242.89,7900.0,211.2591,211.2852,211.0592,211.1722,7900.0
2014-10-08 13:00:00,242.95,243.29,242.9,242.98,27900.0,211.2244,211.52,211.1809,211.2505,27900.0
2014-10-08 13:10:00,242.89,243.2,242.86,243.08,20000.0,211.1722,211.4417,211.1461,211.3374,20000.0
2014-10-08 13:20:00,243.04,243.15,242.88,242.94,15600.0,211.3026,211.3983,211.1635,211.2157,15600.0
2014-10-08 13:30:00,242.97,243.19,242.93,243.17,19400.0,211.2418,211.433,211.207,211.4156,19400.0
2014-10-08 13:40:00,243.16,243.74,243.02,243.72,38700.0,211.407,211.9112,211.2852,211.8938,38700.0
2014-10-08 13:50:00,243.79,243.84,243.63,243.8,13400.0,211.9547,211.9982,211.8156,211.9634,13400.0
2014-10-08 14:00:00,243.86,244.8,243.86,244.8,74800.0,212.0155,212.8328,212.0155,212.8328,74800.0
2014-10-08 14:10:00,244.85,245.3,244.76,245.21,34500.0,212.8763,213.2675,212.798,213.1893,34500.0
2014-10-08 14:20:00,245.28,245.93,245.28,245.74,47300.0,213.2501,213.8152,213.2501,213.65,47300.0
2014-10-08 14:30:00,245.83,246.56,245.79,246.33,71800.0,213.7283,214.363,213.6935,214.163,71800.0
2014-10-08 14:40:00,246.38,246.46,246.09,246.17,59300.0,214.2065,214.276,213.9543,214.0239,59300.0
2014-10-08 14:50:00,246.16,246.23,245.66,245.97,35400.0,214.0152,214.0761,213.5805,213.85,35400.0
2014-10-08 15:00:00,246.0,246.52,245.97,246.52,31800.0,213.8761,214.3282,213.85,214.3282,31800.0
2014-10-08 15:10:00,246.49,246.58,246.35,246.49,16300.0,214.3021,214.3803,214.1804,214.3021,16300.0
2014-10-08 15:20:00,246.44,247.13,246.39,247.04,38800.0,214.2586,214.8585,214.2152,214.7803,38800.0
2014-10-08 15:30:00,247.02,247.11,246.83,247.02,45200.0,214.7629,214.8411,214.5977,214.7629,45200.0
2014-10-08 15:40:00,247.02,247.42,247.02,247.35,98300.0,214.7629,215.1107,214.7629,215.0498,98300.0
2014-10-08 15:50:00,247.37,247.42,247.16,247.36,147100.0,215.0672,215.1107,214.8846,215.0585,147100.0
2014-10-09 09:30:00,246.6,246.73,245.94,246.62,86600.0,214.3977,214.5108,213.8239,214.4151,86600.0
2014-10-09 09:40:00,246.6,246.6,245.45,245.58,57100.0,214.3977,214.3977,213.3979,213.5109,57100.0
2014-10-09 09:50:00,245.57,245.57,244.58,244.99,60100.0,213.5022,213.5022,212.6415,212.998,60100.0
2014-10-09 10:00:00,244.97,245.34,244.68,244.91,76400.0,212.9806,213.3023,212.7285,212.9284,76400.0
2014-10-09 10:10:00,245.0,245.86,244.68,245.67,31700.0,213.0067,213.7544,212.7285,213.5892,31700.0
2014-10-09 10:20:00,245.61,245.76,245.2,245.33,22100.0,213.537,213.6674,213.1806,213.2936,22100.0
2014-10-09 10:30:00,245.37,245.37,244.6,244.64,34400.0,213.3284,213.3284,212.6589,212.6937,34400.0
2014-10-09 10:40:00,244.6,245.01,244.45,244.88,39100.0,212.6589,213.0154,212.5285,212.9023,39100.0
2014-10-09 10:50:00,244.83,245.2,244.53,245.19,41200.0,212.8589,213.1806,212.598,213.1719,41200.0
2014-10-09 11:00:00,245.13,245.18,244.59,245.05,38400.0,213.1197,213.1632,212.6502,213.0501,38400.0
2014-10-09 11:10:00,245.01,245.45,244.88,245.17,25900.0,213.0154,213.3979,212.9023,213.1545,25900.0
2014-10-09 11:20:00,245.25,245.53,244.93,244.93,38700.0,213.224,213.4675,212.9458,212.9458,38700.0
2014-10-09 11:30:00,244.98,244.99,244.33,244.39,91800.0,212.9893,212.998,212.4242,212.4763,91800.0
2014-10-09 11:40:00,244.32,244.38,243.47,243.56,97100.0,212.4155,212.4676,211.6765,211.7547,97100.0
2014-10-09 11:50:00,243.6,243.74,242.84,243.07,87600.0,211.7895,211.9112,211.1287,211.3287,87600.0
2014-10-09 12:00:00,243.02,243.24,242.82,242.82,31900.0,211.2852,211.4765,211.1113,211.1113,31900.0
2014-10-09 12:10:00,242.77,243.06,242.38,242.65,53100.0,211.0679,211.32,210.7288,210.9635,53100.0
2014-10-09 12:20:00,242.66,242.68,241.96,242.1,123000.0,210.9722,210.9896,210.3637,210.4854,123000.0
2014-10-09 12:30:00,242.03,242.4,241.86,242.24,57600.0,210.4245,210.7462,210.2767,210.6071,57600.0
2014-10-09 12:40:00,242.16,242.7,242.09,242.68,24900.0,210.5375,211.007,210.4767,210.9896,24900.0
2014-10-09 12:50:00,242.63,242.83,242.4,242.77,20900.0,210.9462,211.12,210.7462,211.0679,20900.0
2014-10-09 13:00:00,242.8,242.8,241.99,242.06,28100.0,211.094,211.094,210.3897,210.4506,28100.0
2014-10-09 13:10:00,242.07,242.43,241.78,242.3,41000.0,210.4593,210.7723,210.2072,210.6593,41000.0
2014-10-09 13:20:00,242.35,243.1,242.35,242.64,34900.0,210.7027,211.3548,210.7027,210.9549,34900.0
2014-10-09 13:30:00,242.59,243.49,242.54,243.49,16100.0,210.9114,211.6939,210.8679,211.6939,16100.0
2014-10-09 13:40:00,243.45,243.47,243.09,243.09,25000.0,211.6591,211.6765,211.3461,211.3461,25000.0
2014-10-09 13:50:00,243.24,243.28,242.61,242.83,46500.0,211.4765,211.5113,210.9288,211.12,46500.0
2014-10-09 14:00:00,242.81,242.81,242.28,242.49,66800.0,211.1027,211.1027,210.6419,210.8244,66800.0
2014-10-09 14:10:00,242.44,242.52,242.13,242.26,38200.0,210.781,210.8505,210.5115,210.6245,38200.0
2014-10-09 14:20:00,242.27,242.41,242.04,242.12,35900.0,210.6332,210.7549,210.4332,210.5028,35900.0
2014-10-09 14:30:00,242.05,242.57,241.78,242.43,34400.0,210.4419,210.894,210.2072,210.7723,34400.0
2014-10-09 14:40:00,242.42,242.57,242.04,242.15,60000.0,210.7636,210.894,210.4332,210.5288,60000.0
2014-10-09 14:50:00,242.18,242.55,241.92,241.94,36400.0,210.5549,210.8766,210.3289,210.3463,36400.0
2014-10-09 15:00:00,241.88,242.07,241.47,241.54,73700.0,210.2941,210.4593,209.9376,209.9985,73700.0
2014-10-09 15:10:00,241.57,242.39,241.57,242.23,50000.0,210.0246,210.7375,210.0246,210.5984,50000.0
2014-10-09 15:20:00,242.2,242.4,241.96,242.28,23700.0,210.5723,210.7462,210.3637,210.6419,23700.0
2014-10-09 15:30:00,242.26,242.85,242.26,242.48,78500.0,210.6245,211.1374,210.6245,210.8157,78500.0
2014-10-09 15:40:00,242.45,242.52,241.71,241.79,76200.0,210.7897,210.8505,210.1463,210.2159,76200.0
2014-10-09 15:50:00,241.74,242.0,241.5,241.55,204500.0,210.1724,210.3984,209.9637,210.0072,204500.0
2014-10-10 09:30:00,241.31,241.97,240.16,241.94,128600.0,209.7985,210.3723,208.7987,210.3463,128600.0
2014-10-10 09:40:00,241.99,242.28,241.45,241.65,138200.0,210.3897,210.6419,209.9203,210.0941,138200.0
2014-10-10 09:50:00,241.61,241.88,240.89,241.12,95100.0,210.0594,210.2941,209.4334,209.6333,95100.0
2014-10-10 10:00:00,241.11,241.33,239.97,239.97,70800.0,209.6246,209.8159,208.6335,208.6335,70800.0
2014-10-10 10:10:00,240.04,240.37,239.52,239.73,61700.0,208.6944,208.9813,208.2423,208.4249,61700.0
2014-10-10 10:20:00,239.7,239.75,238.75,238.78,150000.0,208.3988,208.4422,207.5728,207.5989,150000.0
2014-10-10 10:30:00,238.73,238.97,238.31,238.58,119600.0,207.5554,207.7641,207.1903,207.425,119600.0
2014-10-10 10:40:00,238.58,239.03,238.33,238.87,84700.0,207.425,207.8163,207.2077,207.6772,84700.0
2014-10-10 10:50:00,238.84,239.3,238.56,238.73,165000.0,207.6511,208.051,207.4076,207.5554,165000.0
2014-10-10 11:00:00,238.74,239.48,238.74,239.19,54500.0,207.5641,208.2075,207.5641,207.9554,54500.0
2014-10-10 11:10:00,239.2,239.2,238.15,238.32,65600.0,207.9641,207.9641,207.0512,207.199,65600.0
2014-10-10 11:20:00,238.42,238.76,238.1,238.71,150700.0,207.2859,207.5815,207.0077,207.5381,150700.0
2014-10-10 11:30:00,238.47,239.11,238.46,238.96,56600.0,207.3294,207.8858,207.3207,207.7554,56600.0
2014-10-10 11:40:00,238.93,239.4,238.47,239.31,82800.0,207.7293,208.1379,207.3294,208.0597,82800.0
2014-10-10 11:50:00,239.38,239.74,239.27,239.47,24900.0,208.1206,208.4336,208.0249,208.1988,24900.0
2014-10-10 12:00:00,239.46,240.51,239.46,240.3,72900.0,208.1901,209.103,208.1901,208.9204,72900.0
2014-10-10 12:10:00,240.27,240.93,240.27,240.44,45800.0,208.8943,209.4682,208.8943,209.0421,45800.0
2014-10-10 12:20:00,240.43,240.93,240.18,240.63,36100.0,209.0334,209.4682,208.8161,209.2073,36100.0
2014-10-10 12:30:00,240.59,241.45,240.49,240.54,51700.0,209.1726,209.9203,209.0856,209.1291,51700.0
2014-10-10 12:40:00,240.53,240.9,240.51,240.82,26700.0,209.1204,209.4421,209.103,209.3725,26700.0
2014-10-10 12:50:00,240.86,240.94,240.39,240.52,50000.0,209.4073,209.4768,208.9987,209.1117,50000.0
2014-10-10 13:00:00,240.53,240.7,240.19,240.47,29800.0,209.1204,209.2682,208.8248,209.0682,29800.0
2014-10-10 13:10:00,240.46,240.59,239.87,239.87,15900.0,209.0595,209.1726,208.5466,208.5466,15900.0
2014-10-10 13:20:00,239.88,239.99,239.52,239.67,31400.0,208.5553,208.6509,208.2423,208.3727,31400.0
2014-10-10 13:30:00,239.71,240.49,239.71,240.29,34200.0,208.4075,209.0856,208.4075,208.9117,34200.0
2014-10-10 13:40:00,240.23,240.37,239.75,240.09,23700.0,208.8596,208.9813,208.4422,208.7378,23700.0
2014-10-10 13:50:00,240.03,240.38,239.96,240.11,26300.0,208.6857,208.99,208.6248,208.7552,26300.0
2014-10-10 14:00:00,240.15,240.38,240.0,240.16,31600.0,208.79,208.99,208.6596,208.7987,31600.0
2014-10-10 14:10:00,240.14,240.14,239.67,239.67,18400.0,208.7813,208.7813,208.3727,208.3727,18400.0
2014-10-10 14:20:00,239.73,240.0,239.69,239.96,12500.0,208.4249,208.6596,208.3901,208.6248,12500.0
2014-10-10 14:30:00,239.9,239.94,239.39,239.42,58400.0,208.5727,208.6074,208.1293,208.1553,58400.0
2014-10-10 14:40:00,239.3,239.58,239.22,239.38,15500.0,208.051,208.2944,207.9815,208.1206,15500.0
2014-10-10 14:50:00,239.44,239.5,239.23,239.23,25000.0,208.1727,208.2249,207.9901,207.9901,25000.0
2014-10-10 15:00:00,239.22,239.33,238.77,238.8,29800.0,207.9815,208.0771,207.5902,207.6163,29800.0
2014-10-10 15:10:00,238.8,239.13,238.46,238.59,52400.0,207.6163,207.9032,207.3207,207.4337,52400.0
2014-10-10 15:20:00,238.56,238.7,238.34,238.63,29600.0,207.4076,207.5294,207.2164,207.4685,29600.0
2014-10-10 15:30:00,238.63,238.7,238.19,238.37,67600.0,207.4685,207.5294,207.086,207.2425,67600.0
2014-10-10 15:40:00,238.38,238.38,237.73,237.79,64300.0,207.2511,207.2511,206.686,206.7382,64300.0
2014-10-10 15:50:00,237.76,237.79,237.34,237.39,195200.0,206.7121,206.7382,206.347,206.3904,195200.0
2014-10-13 09:30:00,237.5,238.63,237.0,238.43,95600.0,206.4861,207.4685,206.0514,207.2946,95600.0
2014-10-13 09:40:00,238.49,238.62,236.49,236.52,141900.0,207.3468,207.4598,205.608,205.634,141900.0
2014-10-13 09:50:00,236.51,236.85,235.74,236.63,185700.0,205.6253,205.9209,204.9559,205.7297,185700.0
2014-10-13 10:00:00,236.82,237.57,236.66,237.03,75100.0,205.8949,206.5469,205.7558,206.0774,75100.0
2014-10-13 10:10:00,236.84,237.22,236.34,236.41,57100.0,205.9122,206.2426,205.4775,205.5384,57100.0
2014-10-13 10:20:00,236.4,236.81,235.89,235.89,47800.0,205.5297,205.8862,205.0863,205.0863,47800.0
2014-10-13 10:30:00,235.82,236.39,235.74,236.26,61500.0,205.0254,205.521,204.9559,205.408,61500.0
2014-10-13 10:40:00,236.21,236.21,235.27,235.57,58700.0,205.3645,205.3645,204.5473,204.8081,58700.0
2014-10-13 10:50:00,235.58,236.61,235.56,236.37,70800.0,204.8168,205.7123,204.7994,205.5036,70800.0
2014-10-13 11:00:00,236.4,237.43,236.28,237.22,70900.0,205.5297,206.4252,205.4254,206.2426,70900.0
2014-10-13 11:10:00,237.2,237.2,236.13,236.15,99700.0,206.2252,206.2252,205.295,205.3124,99700.0
2014-10-13 11:20:00,236.11,236.78,236.07,236.35,31700.0,205.2776,205.8601,205.2428,205.4862,31700.0
2014-10-13 11:30:00,236.39,237.04,236.31,236.34,73300.0,205.521,206.0861,205.4515,205.4775,73300.0
2014-10-13 11:40:00,236.37,237.35,236.37,237.08,107000.0,205.5036,206.3556,205.5036,206.1209,107000.0
2014-10-13 11:50:00,237.19,237.54,237.0,237.08,128200.0,206.2165,206.5208,206.0514,206.1209,128200.0
2014-10-13 12:00:00,237.07,237.33,236.67,236.73,47500.0,206.1122,206.3383,205.7644,205.8166,47500.0
2014-10-13 12:10:00,236.76,237.33,236.62,237.22,74200.0,205.8427,206.3383,205.721,206.2426,74200.0
2014-10-13 12:20:00,237.29,237.88,237.06,237.88,57000.0,206.3035,206.8164,206.1035,206.8164,57000.0
2014-10-13 12:30:00,237.82,238.14,237.77,238.06,69800.0,206.7643,207.0425,206.7208,206.9729,69800.0
2014-10-13 12:40:00,238.11,238.41,237.86,237.97,48200.0,207.0164,207.2772,206.7991,206.8947,48200.0
2014-10-13 12:50:00,237.97,238.2,237.83,237.96,32600.0,206.8947,207.0947,206.773,206.886,32600.0
2014-10-13 13:00:00,238.1,238.35,237.95,238.33,18700.0,207.0077,207.2251,206.8773,207.2077,18700.0
2014-10-13 13:10:00,238.15,238.16,237.41,237.62,54200.0,207.0512,207.0599,206.4078,206.5904,54200.0
2014-10-13 13:20:00,237.59,238.06,237.58,238.06,44200.0,206.5643,206.9729,206.5556,206.9729,44200.0
2014-10-13 13:30:00,238.06,238.31,237.91,238.14,27600.0,206.9729,207.1903,206.8425,207.0425,27600.0
2014-10-13 13:40:00,238.15,238.19,237.66,237.74,43500.0,207.0512,207.086,206.6252,206.6947,43500.0
2014-10-13 13:50:00,237.69,237.84,237.22,237.37,22200.0,206.6513,206.7817,206.2426,206.373,22200.0
2014-10-13 14:00:00,237.43,237.64,237.03,237.64,26200.0,206.4252,206.6078,206.0774,206.6078,26200.0
2014-10-13 14:10:00,237.59,237.63,237.19,237.29,28100.0,206.5643,206.5991,206.2165,206.3035,28100.0
2014-10-13 14:20:00,237.27,237.64,237.25,237.58,84600.0,206.2861,206.6078,206.2687,206.5556,84600.0
2014-10-13 14:30:00,237.62,237.63,237.07,237.26,48600.0,206.5904,206.5991,206.1122,206.2774,48600.0
2014-10-13 14:40:00,237.24,237.34,236.92,236.94,39600.0,206.26,206.347,205.9818,205.9992,39600.0
2014-10-13 14:50:00,236.94,237.29,236.63,236.73,21700.0,205.9992,206.3035,205.7297,205.8166,21700.0
2014-10-13 15:00:00,236.75,236.94,236.54,236.57,46300.0,205.834,205.9992,205.6514,205.6775,46300.0
2014-10-13 15:10:00,236.51,236.69,236.19,236.2,23700.0,205.6253,205.7818,205.3471,205.3558,23700.0
2014-10-13 15:20:00,236.24,236.33,235.99,236.18,21900.0,205.3906,205.4688,205.1732,205.3384,21900.0
2014-10-13 15:30:00,236.17,236.17,234.93,235.02,176800.0,205.3297,205.3297,204.2517,204.3299,176800.0
2014-10-13 15:40:00,235.02,235.35,234.41,234.52,154600.0,204.3299,204.6168,203.7996,203.8952,154600.0
2014-10-13 15:50:00,234.53,234.69,234.21,234.35,194700.0,203.9039,204.043,203.6257,203.7474,194700.0
2014-10-14 09:30:00,235.98,236.98,235.25,236.76,156000.0,205.1646,206.034,204.5299,205.8427,156000.0
2014-10-14 09:40:00,236.75,237.09,236.13,236.15,191400.0,205.834,206.1296,205.295,205.3124,191400.0
2014-10-14 09:50:00,236.16,236.41,235.4,235.66,77800.0,205.321,205.5384,204.6603,204.8863,77800.0
2014-10-14 10:00:00,235.7,236.54,235.28,236.41,127000.0,204.9211,205.6514,204.556,205.5384,127000.0
2014-10-14 10:10:00,236.44,236.62,235.39,235.42,98900.0,205.5645,205.721,204.6516,204.6777,98900.0
2014-10-14 10:20:00,235.45,236.15,235.44,235.9,34100.0,204.7038,205.3124,204.6951,205.095,34100.0
2014-10-14 10:30:00,235.95,236.23,235.5,236.14,29200.0,205.1385,205.3819,204.7472,205.3037,29200.0
2014-10-14 10:40:00,236.26,236.66,235.89,236.66,16400.0,205.408,205.7558,205.0863,205.7558,16400.0
2014-10-14 10:50:00,236.77,237.2,236.51,236.54,25900.0,205.8514,206.2252,205.6253,205.6514,25900.0
2014-10-14 11:00:00,236.66,236.95,236.4,236.83,72200.0,205.7558,206.0079,205.5297,205.9036,72200.0
2014-10-14 11:10:00,236.89,237.67,236.89,237.58,25800.0,205.9557,206.6339,205.9557,206.5556,25800.0
2014-10-14 11:20:00,237.59,237.79,237.35,237.52,107200.0,206.5643,206.7382,206.3556,206.5034,107200.0
2014-10-14 11:30:00,237.54,238.02,237.28,237.93,97100.0,206.5208,206.9382,206.2948,206.8599,97100.0
2014-10-14 11:40:00,237.96,238.73,237.96,238.5,123700.0,206.886,207.5554,206.886,207.3555,123700.0
2014-10-14 11:50:00,238.48,238.68,238.23,238.48,44700.0,207.3381,207.512,207.1207,207.3381,44700.0
2014-10-14 12:00:00,238.54,239.18,238.41,239.01,127400.0,207.3903,207.9467,207.2772,207.7989,127400.0
2014-10-14 12:10:00,239.0,239.07,238.68,238.78,46600.0,207.7902,207.851,207.512,207.5989,46600.0
2014-10-14 12:20:00,238.75,238.85,238.33,238.33,20600.0,207.5728,207.6598,207.2077,207.2077,20600.0
2014-10-14 12:30:00,238.31,238.36,237.76,237.81,42700.0,207.1903,207.2338,206.7121,206.7556,42700.0
2014-10-14 12:40:00,237.79,238.45,237.61,238.4,39000.0,206.7382,207.312,206.5817,207.2685,39000.0
2014-10-14 12:50:00,238.35,238.38,237.98,238.06,22300.0,207.2251,207.2511,206.9034,206.9729,22300.0
2014-10-14 13:00:00,238.06,238.47,237.95,238.14,31800.0,206.9729,207.3294,206.8773,207.0425,31800.0
2014-10-14 13:10:00,238.04,238.69,238.03,238.34,27100.0,206.9555,207.5207,206.9469,207.2164,27100.0
2014-10-14 13:20:00,238.32,238.32,237.69,237.79,25200.0,207.199,207.199,206.6513,206.7382,25200.0
2014-10-14 13:30:00,237.8,238.07,237.52,237.68,48000.0,206.7469,206.9816,206.5034,206.6426,48000.0
2014-10-14 13:40:00,237.68,237.84,237.14,237.53,59600.0,206.6426,206.7817,206.1731,206.5121,59600.0
2014-10-14 13:50:00,237.58,237.79,237.21,237.77,18600.0,206.5556,206.7382,206.2339,206.7208,18600.0
2014-10-14 14:00:00,237.73,237.97,237.43,237.43,21200.0,206.686,206.8947,206.4252,206.4252,21200.0
2014-10-14 14:10:00,237.48,237.97,237.48,237.64,25700.0,206.4687,206.8947,206.4687,206.6078,25700.0
2014-10-14 14:20:00,237.66,237.74,236.96,237.02,53100.0,206.6252,206.6947,206.0166,206.0687,53100.0
2014-10-14 14:30:00,237.08,237.29,236.65,237.1,44400.0,206.1209,206.3035,205.7471,206.1383,44400.0
2014-10-14 14:40:00,237.12,237.57,237.0,237.4,25000.0,206.1557,206.5469,206.0514,206.3991,25000.0
2014-10-14 14:50:00,237.38,237.38,236.7,236.89,51500.0,206.3817,206.3817,205.7905,205.9557,51500.0
2014-10-14 15:00:00,237.0,237.26,236.3,236.4,51300.0,206.0514,206.2774,205.4428,205.5297,51300.0
2014-10-14 15:10:00,236.43,236.68,236.27,236.31,38200.0,205.5558,205.7731,205.4167,205.4515,38200.0
2014-10-14 15:20:00,236.26,236.4,235.58,236.29,58600.0,205.408,205.5297,204.8168,205.4341,58600.0
2014-10-14 15:30:00,236.3,236.82,235.79,236.78,67300.0,205.4428,205.8949,204.9994,205.8601,67300.0
2014-10-14 15:40:00,236.82,237.04,236.46,236.6,52900.0,205.8949,206.0861,205.5819,205.7036,52900.0
2014-10-14 15:50:00,236.57,236.87,236.41,236.62,138700.0,205.6775,205.9383,205.5384,205.721,138700.0
2014-10-15 09:30:00,233.21,234.02,231.74,232.08,289300.0,202.7563,203.4605,201.4782,201.7738,289300.0
2014-10-15 09:40:00,232.01,233.71,231.56,233.71,114100.0,201.713,203.191,201.3217,203.191,114100.0
2014-10-15 09:50:00,233.67,234.79,233.44,234.6,41200.0,203.1562,204.1299,202.9562,203.9648,41200.0
2014-10-15 10:00:00,234.61,235.73,234.53,235.48,118600.0,203.9735,204.9472,203.9039,204.7298,118600.0
2014-10-15 10:10:00,235.38,236.03,234.85,235.16,60000.0,204.6429,205.208,204.1821,204.4516,60000.0
2014-10-15 10:20:00,235.11,235.93,234.81,235.26,90500.0,204.4082,205.1211,204.1473,204.5386,90500.0
2014-10-15 10:30:00,235.24,235.39,234.65,234.81,113300.0,204.5212,204.6516,204.0082,204.1473,113300.0
2014-10-15 10:40:00,234.76,234.99,233.76,234.06,128000.0,204.1039,204.3038,203.2344,203.4953,128000.0
2014-10-15 10:50:00,234.12,234.5,233.65,234.11,110100.0,203.5474,203.8778,203.1388,203.5387,110100.0
2014-10-15 11:00:00,234.1,234.8,233.38,234.71,157400.0,203.5301,204.1386,202.9041,204.0604,157400.0
2014-10-15 11:10:00,234.75,234.84,233.83,234.15,62200.0,204.0952,204.1734,203.2953,203.5735,62200.0
2014-10-15 11:20:00,234.11,234.11,233.2,233.29,114900.0,203.5387,203.5387,202.7476,202.8258,114900.0
2014-10-15 11:30:00,233.27,233.84,232.93,233.57,76700.0,202.8084,203.304,202.5128,203.0693,76700.0
2014-10-15 11:40:00,233.47,233.54,232.66,232.85,86100.0,202.9823,203.0432,202.2781,202.4433,86100.0
2014-10-15 11:50:00,232.82,233.49,232.54,233.45,61400.0,202.4172,202.9997,202.1738,202.9649,61400.0
2014-10-15 12:00:00,233.43,233.63,232.96,233.39,53200.0,202.9475,203.1214,202.5389,202.9128,53200.0
2014-10-15 12:10:00,233.28,233.65,232.78,233.01,53000.0,202.8171,203.1388,202.3824,202.5824,53000.0
2014-10-15 12:20:00,233.0,233.46,232.94,233.05,39900.0,202.5737,202.9736,202.5215,202.6172,39900.0
2014-10-15 12:30:00,232.99,233.3,232.87,233.03,43300.0,202.565,202.8345,202.4607,202.5998,43300.0
2014-10-15 12:40:00,233.01,233.13,232.4,232.66,77800.0,202.5824,202.6867,202.052,202.2781,77800.0
2014-10-15 12:50:00,232.64,232.69,232.02,232.32,81700.0,202.2607,202.3042,201.7217,201.9825,81700.0
2014-10-15 13:00:00,232.29,233.0,232.15,232.82,76100.0,201.9564,202.5737,201.8347,202.4172,76100.0
2014-10-15 13:10:00,232.86,232.86,231.89,232.0,67100.0,202.452,202.452,201.6086,201.7043,67100.0
2014-10-15 13:20:00,231.96,231.96,230.81,231.15,127700.0,201.6695,201.6695,200.6697,200.9653,127700.0
2014-10-15 13:30:00,231.14,231.8,231.07,231.51,145900.0,200.9566,201.5304,200.8957,201.2783,145900.0
2014-10-15 13:40:00,231.53,232.35,231.39,232.32,76500.0,201.2957,202.0086,201.1739,201.9825,76500.0
2014-10-15 13:50:00,232.43,232.8,232.1,232.13,59500.0,202.0781,202.3998,201.7912,201.8173,59500.0
2014-10-15 14:00:00,232.17,232.33,231.61,232.05,120200.0,201.8521,201.9912,201.3652,201.7477,120200.0
2014-10-15 14:10:00,232.06,233.34,232.04,233.21,160900.0,201.7564,202.8693,201.7391,202.7563,160900.0
2014-10-15 14:20:00,233.14,233.36,232.48,233.01,110800.0,202.6954,202.8867,202.1216,202.5824,110800.0
2014-10-15 14:30:00,233.02,233.87,232.79,233.85,96100.0,202.5911,203.3301,202.3911,203.3127,96100.0
2014-10-15 14:40:00,233.91,234.0,233.33,233.77,50900.0,203.3649,203.4431,202.8606,203.2431,50900.0
2014-10-15 14:50:00,233.83,234.39,233.81,234.3,62600.0,203.2953,203.7822,203.2779,203.7039,62600.0
2014-10-15 15:00:00,234.25,234.89,234.01,234.79,67200.0,203.6605,204.2169,203.4518,204.1299,67200.0
2014-10-15 15:10:00,234.78,235.21,234.27,234.54,80400.0,204.1213,204.4951,203.6779,203.9126,80400.0
2014-10-15 15:20:00,234.67,236.27,234.36,236.27,80100.0,204.0256,205.4167,203.7561,205.4167,80100.0
2014-10-15 15:30:00,236.33,237.63,236.16,237.63,165400.0,205.4688,206.5991,205.321,206.5991,165400.0
2014-10-15 15:40:00,237.69,237.97,236.67,236.8,165700.0,206.6513,206.8947,205.7644,205.8775,165700.0
2014-10-15 15:50:00,236.76,236.92,236.19,236.3,548400.0,205.8427,205.9818,205.3471,205.4428,548400.0
2014-10-16 09:30:00,231.73,234.74,231.36,234.73,283800.0,201.4695,204.0865,201.1479,204.0778,283800.0
2014-10-16 09:40:00,234.78,235.31,233.98,235.13,80100.0,204.1213,204.582,203.4257,204.4255,80100.0
2014-10-16 09:50:00,235.2,235.35,234.31,235.02,51200.0,204.4864,204.6168,203.7126,204.3299,51200.0
2014-10-16 10:00:00,234.97,235.05,233.85,234.82,73100.0,204.2864,204.356,203.3127,204.156,73100.0
2014-10-16 10:10:00,234.8,234.8,233.12,233.99,56200.0,204.1386,204.1386,202.678,203.4344,56200.0
2014-10-16 10:20:00,233.98,236.16,233.86,234.87,161000.0,203.4257,205.321,203.3214,204.1995,161000.0
2014-10-16 10:30:00,234.81,235.71,234.62,235.23,91900.0,204.1473,204.9298,203.9821,204.5125,91900.0
2014-10-16 10:40:00,235.23,236.44,234.85,236.32,124900.0,204.5125,205.5645,204.1821,205.4602,124900.0
2014-10-16 10:50:00,236.33,237.24,236.18,236.4,79200.0,205.4688,206.26,205.3384,205.5297,79200.0
2014-10-16 11:00:00,236.37,236.41,235.69,236.12,111400.0,205.5036,205.5384,204.9124,205.2863,111400.0
2014-10-16 11:10:00,236.12,237.06,235.98,236.8,66700.0,205.2863,206.1035,205.1646,205.8775,66700.0
2014-10-16 11:20:00,236.78,237.47,236.71,237.41,72300.0,205.8601,206.46,205.7992,206.4078,72300.0
2014-10-16 11:30:00,237.44,237.64,236.38,236.41,90100.0,206.4339,206.6078,205.5123,205.5384,90100.0
2014-10-16 11:40:00,236.36,237.14,236.06,236.09,45800.0,205.4949,206.1731,205.2341,205.2602,45800.0
2014-10-16 11:50:00,236.18,236.47,235.65,236.14,119700.0,205.3384,205.5906,204.8776,205.3037,119700.0
2014-10-16 12:00:00,236.03,236.42,235.63,236.11,80100.0,205.208,205.5471,204.8603,205.2776,80100.0
2014-10-16 12:10:00,236.13,236.59,235.82,236.55,95300.0,205.295,205.6949,205.0254,205.6601,95300.0
2014-10-16 12:20:00,236.51,236.91,236.17,236.35,51600.0,205.6253,205.9731,205.3297,205.4862,51600.0
2014-10-16 12:30:00,236.34,236.98,236.23,236.88,95600.0,205.4775,206.034,205.3819,205.947,95600.0
2014-10-16 12:40:00,236.89,237.17,236.7,236.99,83600.0,205.9557,206.1992,205.7905,206.0427,83600.0
2014-10-16 12:50:00,237.13,237.67,237.04,237.55,59100.0,206.1644,206.6339,206.0861,206.5295,59100.0
2014-10-16 13:00:00,237.55,238.1,237.55,238.04,52700.0,206.5295,207.0077,206.5295,206.9555,52700.0
2014-10-16 13:10:00,238.04,238.4,237.78,238.29,42500.0,206.9555,207.2685,206.7295,207.1729,42500.0
2014-10-16 13:20:00,238.3,238.72,238.01,238.36,78200.0,207.1816,207.5467,206.9295,207.2338,78200.0
2014-10-16 13:30:00,238.24,239.0,238.19,238.84,112100.0,207.1294,207.7902,207.086,207.6511,112100.0
2014-10-16 13:40:00,238.81,239.3,238.58,238.83,71400.0,207.625,208.051,207.425,207.6424,71400.0
2014-10-16 13:50:00,238.77,238.77,237.87,238.11,61600.0,207.5902,207.5902,206.8077,207.0164,61600.0
2014-10-16 14:00:00,238.09,238.75,237.92,238.65,46400.0,206.999,207.5728,206.8512,207.4859,46400.0
2014-10-16 14:10:00,238.74,238.78,237.88,238.14,63800.0,207.5641,207.5989,206.8164,207.0425,63800.0
2014-10-16 14:20:00,238.04,238.38,237.7,238.12,63400.0,206.9555,207.2511,206.6599,207.0251,63400.0
2014-10-16 14:30:00,238.12,238.52,238.0,238.23,34200.0,207.0251,207.3729,206.9208,207.1207,34200.0
2014-10-16 14:40:00,238.27,238.3,237.41,237.46,69600.0,207.1555,207.1816,206.4078,206.4513,69600.0
2014-10-16 14:50:00,237.5,238.02,237.46,237.76,85900.0,206.4861,206.9382,206.4513,206.7121,85900.0
2014-10-16 15:00:00,237.7,237.96,237.17,237.67,45800.0,206.6599,206.886,206.1992,206.6339,45800.0
2014-10-16 15:10:00,237.67,238.62,237.67,238.19,48600.0,206.6339,207.4598,206.6339,207.086,48600.0
2014-10-16 15:20:00,238.18,238.68,238.12,238.61,37400.0,207.0773,207.512,207.0251,207.4511,37400.0
2014-10-16 15:30:00,238.69,238.82,238.07,238.18,44600.0,207.5207,207.6337,206.9816,207.0773,44600.0
2014-10-16 15:40:00,238.21,238.9,238.17,238.71,58800.0,207.1033,207.7032,207.0686,207.5381,58800.0
2014-10-16 15:50:00,238.76,239.24,238.59,238.72,303100.0,207.5815,207.9988,207.4337,207.5467,303100.0
2014-10-17 09:30:00,241.64,241.78,240.29,240.59,212300.0,210.0854,210.2072,208.9117,209.1726,212300.0
2014-10-17 09:40:00,240.58,240.67,239.71,239.96,114100.0,209.1639,209.2421,208.4075,208.6248,114100.0
2014-10-17 09:50:00,240.06,241.13,240.05,240.9,51000.0,208.7118,209.642,208.7031,209.4421,51000.0
2014-10-17 10:00:00,240.81,241.72,240.45,241.22,69100.0,209.3638,210.155,209.0508,209.7203,69100.0
2014-10-17 10:10:00,241.2,241.88,241.08,241.51,74100.0,209.7029,210.2941,209.5986,209.9724,74100.0
2014-10-17 10:20:00,241.52,241.85,241.08,241.83,54900.0,209.9811,210.268,209.5986,210.2506,54900.0
2014-10-17 10:30:00,241.91,241.94,241.18,241.18,50900.0,210.3202,210.3463,209.6855,209.6855,50900.0
2014-10-17 10:40:00,241.21,241.48,240.95,240.95,45000.0,209.7116,209.9463,209.4855,209.4855,45000.0
2014-10-17 10:50:00,240.97,241.43,240.97,241.34,36600.0,209.5029,209.9029,209.5029,209.8246,36600.0
2014-10-17 11:00:00,241.36,241.62,241.15,241.56,49200.0,209.842,210.0681,209.6594,210.0159,49200.0
2014-10-17 11:10:00,241.48,241.76,241.39,241.74,46700.0,209.9463,210.1898,209.8681,210.1724,46700.0
2014-10-17 11:20:00,241.72,241.77,241.35,241.57,22100.0,210.155,210.1985,209.8333,210.0246,22100.0
2014-10-17 11:30:00,241.5,241.75,241.32,241.74,41700.0,209.9637,210.1811,209.8072,210.1724,41700.0
2014-10-17 11:40:00,241.74,242.08,241.58,241.98,34700.0,210.1724,210.468,210.0333,210.381,34700.0
2014-10-17 11:50:00,242.0,242.05,241.54,241.7,29600.0,210.3984,210.4419,209.9985,210.1376,29600.0
2014-10-17 12:00:00,241.66,241.99,241.66,241.72,31000.0,210.1028,210.3897,210.1028,210.155,31000.0
2014-10-17 12:10:00,241.73,241.75,240.97,240.99,31800.0,210.1637,210.1811,209.5029,209.5203,31800.0
2014-10-17 12:20:00,241.08,241.31,240.96,241.22,10500.0,209.5986,209.7985,209.4942,209.7203,10500.0
2014-10-17 12:30:00,241.26,241.45,241.14,241.2,19300.0,209.7551,209.9203,209.6507,209.7029,19300.0
2014-10-17 12:40:00,241.16,241.32,240.9,241.21,27800.0,209.6681,209.8072,209.4421,209.7116,27800.0
2014-10-17 12:50:00,241.15,241.25,240.81,241.09,23900.0,209.6594,209.7464,209.3638,209.6073,23900.0
2014-10-17 13:00:00,241.3,241.32,240.6,240.6,22300.0,209.7898,209.8072,209.1812,209.1812,22300.0
2014-10-17 13:10:00,240.69,240.72,240.34,240.66,29900.0,209.2595,209.2856,208.9552,209.2334,29900.0
2014-10-17 13:20:00,240.71,240.72,240.32,240.34,20300.0,209.2769,209.2856,208.9378,208.9552,20300.0
2014-10-17 13:30:00,240.3,240.58,240.13,240.57,20600.0,208.9204,209.1639,208.7726,209.1552,20600.0
2014-10-17 13:40:00,240.53,240.8,240.44,240.53,9000.0,209.1204,209.3551,209.0421,209.1204,9000.0
2014-10-17 13:50:00,240.41,240.61,240.07,240.34,19500.0,209.0161,209.1899,208.7205,208.9552,19500.0
2014-10-17 14:00:00,240.35,240.35,239.35,239.44,46200.0,208.9639,208.9639,208.0945,208.1727,46200.0
2014-10-17 14:10:00,239.48,239.97,239.43,239.64,39900.0,208.2075,208.6335,208.164,208.3466,39900.0
2014-10-17 14:20:00,239.69,240.09,239.6,239.96,19300.0,208.3901,208.7378,208.3118,208.6248,19300.0
2014-10-17 14:30:00,240.02,240.3,239.86,239.99,18100.0,208.677,208.9204,208.5379,208.6509,18100.0
2014-10-17 14:40:00,239.98,240.5,239.98,240.29,17900.0,208.6422,209.0943,208.6422,208.9117,17900.0
2014-10-17 14:50:00,240.32,240.34,240.0,240.34,18900.0,208.9378,208.9552,208.6596,208.9552,18900.0
2014-10-17 15:00:00,240.33,240.33,239.72,240.08,32600.0,208.9465,208.9465,208.4162,208.7292,32600.0
2014-10-17 15:10:00,240.16,240.86,240.16,240.63,27800.0,208.7987,209.4073,208.7987,209.2073,27800.0
2014-10-17 15:20:00,240.61,240.71,240.42,240.65,23500.0,209.1899,209.2769,209.0248,209.2247,23500.0
2014-10-17 15:30:00,240.65,240.95,240.45,240.65,36300.0,209.2247,209.4855,209.0508,209.2247,36300.0
2014-10-17 15:40:00,240.62,240.97,240.5,240.7,43100.0,209.1986,209.5029,209.0943,209.2682,43100.0
2014-10-17 15:50:00,240.7,240.86,240.41,240.53,217500.0,209.2682,209.4073,209.0161,209.1204,217500.0
2014-10-20 09:30:00,239.91,241.96,239.77,241.88,197500.0,208.5814,210.3637,208.4596,210.2941,197500.0
2014-10-20 09:40:00,241.95,242.12,241.11,241.11,75900.0,210.355,210.5028,209.6246,209.6246,75900.0
2014-10-20 09:50:00,241.05,241.47,240.62,241.25,44100.0,209.5725,209.9376,209.1986,209.7464,44100.0
2014-10-20 10:00:00,241.27,241.54,240.47,240.57,21800.0,209.7638,209.9985,209.0682,209.1552,21800.0
2014-10-20 10:10:00,240.48,241.05,240.4,240.71,27600.0,209.0769,209.5725,209.0074,209.2769,27600.0
2014-10-20 10:20:00,240.65,241.51,240.59,241.13,25300.0,209.2247,209.9724,209.1726,209.642,25300.0
2014-10-20 10:30:00,241.18,241.48,240.92,241.09,29200.0,209.6855,209.9463,209.4595,209.6073,29200.0
2014-10-20 10:40:00,241.11,241.82,241.02,241.41,22600.0,209.6246,210.2419,209.5464,209.8855,22600.0
2014-10-20 10:50:00,241.38,241.48,241.08,241.27,23500.0,209.8594,209.9463,209.5986,209.7638,23500.0
2014-10-20 11:00:00,241.23,241.6,241.0,241.55,26800.0,209.729,210.0507,209.529,210.0072,26800.0
2014-10-20 11:10:00,241.53,241.77,241.17,241.67,21200.0,209.9898,210.1985,209.6768,210.1115,21200.0
2014-10-20 11:20:00,241.61,241.91,241.53,241.67,22700.0,210.0594,210.3202,209.9898,210.1115,22700.0
2014-10-20 11:30:00,241.63,241.91,241.42,241.7,37700.0,210.0767,210.3202,209.8942,210.1376,37700.0
2014-10-20 11:40:00,241.66,241.9,241.63,241.81,21200.0,210.1028,210.3115,210.0767,210.2332,21200.0
2014-10-20 11:50:00,241.81,241.85,241.59,241.78,20000.0,210.2332,210.268,210.042,210.2072,20000.0
2014-10-20 12:00:00,241.76,241.97,241.67,241.67,19300.0,210.1898,210.3723,210.1115,210.1115,19300.0
2014-10-20 12:10:00,241.71,241.94,241.65,241.86,17100.0,210.1463,210.3463,210.0941,210.2767,17100.0
2014-10-20 12:20:00,241.84,241.94,241.75,241.81,11200.0,210.2593,210.3463,210.1811,210.2332,11200.0
2014-10-20 12:30:00,241.84,241.99,241.56,241.82,29900.0,210.2593,210.3897,210.0159,210.2419,29900.0
2014-10-20 12:40:00,241.83,241.91,241.62,241.73,11300.0,210.2506,210.3202,210.0681,210.1637,11300.0
2014-10-20 12:50:00,241.76,241.89,241.39,241.52,13400.0,210.1898,210.3028,209.8681,209.9811,13400.0
2014-10-20 13:00:00,241.49,241.85,241.44,241.84,13600.0,209.955,210.268,209.9116,210.2593,13600.0
2014-10-20 13:10:00,241.83,241.94,241.65,241.92,10100.0,210.2506,210.3463,210.0941,210.3289,10100.0
2014-10-20 13:20:00,241.92,242.23,241.82,242.13,23300.0,210.3289,210.5984,210.2419,210.5115,23300.0
2014-10-20 13:30:00,242.01,242.16,241.96,242.12,7100.0,210.4071,210.5375,210.3637,210.5028,7100.0
2014-10-20 13:40:00,242.06,242.16,241.86,241.93,18400.0,210.4506,210.5375,210.2767,210.3376,18400.0
2014-10-20 13:50:00,241.95,242.14,241.9,242.04,29600.0,210.355,210.5201,210.3115,210.4332,29600.0
2014-10-20 14:00:00,242.06,242.48,242.02,242.21,33500.0,210.4506,210.8157,210.4158,210.581,33500.0
2014-10-20 14:10:00,242.22,242.52,242.19,242.19,13400.0,210.5897,210.8505,210.5636,210.5636,13400.0
2014-10-20 14:20:00,242.22,242.34,242.1,242.22,14700.0,210.5897,210.694,210.4854,210.5897,14700.0
2014-10-20 14:30:00,242.21,242.32,242.15,242.29,18800.0,210.581,210.6766,210.5288,210.6506,18800.0
2014-10-20 14:40:00,242.27,242.43,242.21,242.29,16100.0,210.6332,210.7723,210.581,210.6506,16100.0
2014-10-20 14:50:00,242.31,242.36,242.12,242.36,35900.0,210.6679,210.7114,210.5028,210.7114,35900.0
2014-10-20 15:00:00,242.38,242.68,242.38,242.59,32400.0,210.7288,210.9896,210.7288,210.9114,32400.0
2014-10-20 15:10:00,242.61,242.71,242.55,242.6,33100.0,210.9288,211.0157,210.8766,210.9201,33100.0
2014-10-20 15:20:00,242.59,242.59,242.3,242.44,32100.0,210.9114,210.9114,210.6593,210.781,32100.0
2014-10-20 15:30:00,242.47,242.71,242.43,242.62,49700.0,210.8071,211.0157,210.7723,210.9375,49700.0
2014-10-20 15:40:00,242.65,243.0,242.64,242.86,61100.0,210.9635,211.2678,210.9549,211.1461,61100.0
2014-10-20 15:50:00,242.87,243.11,242.85,243.08,126100.0,211.1548,211.3635,211.1374,211.3374,126100.0
2014-10-21 09:30:00,244.8,245.77,244.21,245.68,113600.0,212.8328,213.6761,212.3198,213.5979,113600.0
2014-10-21 09:40:00,245.69,246.15,245.3,245.83,62500.0,213.6066,214.0065,213.2675,213.7283,62500.0
2014-10-21 09:50:00,245.95,246.28,245.92,246.03,33900.0,213.8326,214.1195,213.8065,213.9022,33900.0
2014-10-21 10:00:00,246.17,246.45,245.93,246.33,35100.0,214.0239,214.2673,213.8152,214.163,35100.0
2014-10-21 10:10:00,246.33,246.71,246.31,246.64,20000.0,214.163,214.4934,214.1456,214.4325,20000.0
2014-10-21 10:20:00,246.61,247.05,246.49,246.91,24500.0,214.4064,214.789,214.3021,214.6673,24500.0
2014-10-21 10:30:00,246.94,247.12,246.84,247.08,19800.0,214.6933,214.8498,214.6064,214.8151,19800.0
2014-10-21 10:40:00,247.09,247.53,247.08,247.48,31500.0,214.8238,215.2063,214.8151,215.1628,31500.0
2014-10-21 10:50:00,247.48,247.49,247.2,247.26,42100.0,215.1628,215.1715,214.9194,214.9716,42100.0
2014-10-21 11:00:00,247.32,247.57,247.24,247.52,63400.0,215.0237,215.2411,214.9542,215.1976,63400.0
2014-10-21 11:10:00,247.5,247.5,247.21,247.3,53100.0,215.1802,215.1802,214.9281,215.0063,53100.0
2014-10-21 11:20:00,247.38,247.73,247.31,247.73,67200.0,215.0759,215.3802,215.015,215.3802,67200.0
2014-10-21 11:30:00,247.61,247.84,247.55,247.67,43900.0,215.2758,215.4758,215.2237,215.328,43900.0
2014-10-21 11:40:00,247.66,247.97,247.55,247.56,47500.0,215.3193,215.5888,215.2237,215.2324,47500.0
2014-10-21 11:50:00,247.51,247.66,247.44,247.56,23000.0,215.1889,215.3193,215.128,215.2324,23000.0
2014-10-21 12:00:00,247.54,247.63,247.51,247.54,8300.0,215.215,215.2932,215.1889,215.215,8300.0
2014-10-21 12:10:00,247.5,247.71,247.47,247.71,31000.0,215.1802,215.3628,215.1541,215.3628,31000.0
2014-10-21 12:20:00,247.72,247.82,247.63,247.76,30200.0,215.3715,215.4584,215.2932,215.4063,30200.0
2014-10-21 12:30:00,247.73,247.76,247.6,247.6,7800.0,215.3802,215.4063,215.2672,215.2672,7800.0
2014-10-21 12:40:00,247.62,247.68,247.47,247.47,9800.0,215.2845,215.3367,215.1541,215.1541,9800.0
2014-10-21 12:50:00,247.48,247.48,247.3,247.38,17800.0,215.1628,215.1628,215.0063,215.0759,17800.0
2014-10-21 13:00:00,247.37,247.41,247.28,247.28,9700.0,215.0672,215.102,214.9889,214.9889,9700.0
2014-10-21 13:10:00,247.3,247.36,247.15,247.15,203400.0,215.0063,215.0585,214.8759,214.8759,203400.0
2014-10-21 13:20:00,247.15,247.33,246.99,247.33,84000.0,214.8759,215.0324,214.7368,215.0324,84000.0
2014-10-21 13:30:00,247.35,247.75,247.35,247.61,26000.0,215.0498,215.3976,215.0498,215.2758,26000.0
2014-10-21 13:40:00,247.52,247.78,247.5,247.72,40600.0,215.1976,215.4236,215.1802,215.3715,40600.0
2014-10-21 13:50:00,247.77,247.88,247.68,247.83,7900.0,215.415,215.5106,215.3367,215.4671,7900.0
2014-10-21 14:00:00,247.85,248.12,247.74,248.07,15400.0,215.4845,215.7192,215.3889,215.6758,15400.0
2014-10-21 14:10:00,248.12,248.26,248.04,248.19,30600.0,215.7192,215.841,215.6497,215.7801,30600.0
2014-10-21 14:20:00,248.2,248.26,248.15,248.23,18700.0,215.7888,215.841,215.7453,215.8149,18700.0
2014-10-21 14:30:00,248.21,248.27,248.12,248.23,37700.0,215.7975,215.8497,215.7192,215.8149,37700.0
2014-10-21 14:40:00,248.29,248.38,248.01,248.04,34300.0,215.867,215.9453,215.6236,215.6497,34300.0
2014-10-21 14:50:00,248.07,248.18,248.01,248.11,12000.0,215.6758,215.7714,215.6236,215.7106,12000.0
2014-10-21 15:00:00,248.06,248.32,248.04,248.31,21600.0,215.6671,215.8931,215.6497,215.8844,21600.0
2014-10-21 15:10:00,248.31,248.56,248.29,248.55,37400.0,215.8844,216.1018,215.867,216.0931,37400.0
2014-10-21 15:20:00,248.58,248.79,248.57,248.79,17900.0,216.1192,216.3018,216.1105,216.3018,17900.0
2014-10-21 15:30:00,248.76,248.79,248.42,248.42,57200.0,216.2757,216.3018,215.9801,215.9801,57200.0
2014-10-21 15:40:00,248.42,248.52,248.33,248.48,188700.0,215.9801,216.067,215.9018,216.0322,188700.0
2014-10-21 15:50:00,248.48,248.72,248.35,248.71,231400.0,216.0322,216.2409,215.9192,216.2322,231400.0
2014-10-22 09:30:00,249.24,249.45,248.47,248.56,74500.0,216.693,216.8756,216.0235,216.1018,74500.0
2014-10-22 09:40:00,248.45,249.0,248.34,248.85,63900.0,216.0062,216.4843,215.9105,216.3539,63900.0
2014-10-22 09:50:00,248.87,249.46,248.87,249.38,33500.0,216.3713,216.8843,216.3713,216.8147,33500.0
2014-10-22 10:00:00,249.51,249.53,248.4,248.47,17700.0,216.9277,216.9451,215.9627,216.0235,17700.0
2014-10-22 10:10:00,248.5,249.14,248.5,249.12,10300.0,216.0496,216.6061,216.0496,216.5887,10300.0
2014-10-22 10:20:00,249.19,249.74,249.1,249.7,24500.0,216.6495,217.1277,216.5713,217.0929,24500.0
2014-10-22 10:30:00,249.64,249.64,249.18,249.44,28900.0,217.0408,217.0408,216.6408,216.8669,28900.0
2014-10-22 10:40:00,249.32,249.43,249.11,249.35,70900.0,216.7625,216.8582,216.58,216.7886,70900.0
2014-10-22 10:50:00,249.32,249.6,249.26,249.32,167300.0,216.7625,217.006,216.7104,216.7625,167300.0
2014-10-22 11:00:00,249.39,249.67,249.33,249.55,16100.0,216.8234,217.0668,216.7712,216.9625,16100.0
2014-10-22 11:10:00,249.53,249.9,249.53,249.64,17400.0,216.9451,217.2668,216.9451,217.0408,17400.0
2014-10-22 11:20:00,249.69,249.79,249.43,249.53,8500.0,217.0842,217.1712,216.8582,216.9451,8500.0
2014-10-22 11:30:00,249.57,249.73,249.44,249.58,6600.0,216.9799,217.119,216.8669,216.9886,6600.0
2014-10-22 11:40:00,249.63,249.67,249.45,249.46,5400.0,217.0321,217.0668,216.8756,216.8843,5400.0
2014-10-22 11:50:00,249.5,249.5,249.35,249.35,6200.0,216.919,216.919,216.7886,216.7886,6200.0
2014-10-22 12:00:00,249.44,249.46,249.15,249.24,32600.0,216.8669,216.8843,216.6147,216.693,32600.0
2014-10-22 12:10:00,249.26,249.3,248.7,248.72,31600.0,216.7104,216.7452,216.2235,216.2409,31600.0
2014-10-22 12:20:00,248.67,249.04,248.66,248.93,18600.0,216.1974,216.5191,216.1887,216.4235,18600.0
2014-10-22 12:30:00,248.95,248.97,248.27,248.29,17700.0,216.4409,216.4583,215.8497,215.867,17700.0
2014-10-22 12:40:00,248.22,248.4,247.85,247.85,15700.0,215.8062,215.9627,215.4845,215.4845,15700.0
2014-10-22 12:50:00,247.72,248.27,247.64,248.21,43200.0,215.3715,215.8497,215.3019,215.7975,43200.0
2014-10-22 13:00:00,248.2,248.57,248.09,248.57,107400.0,215.7888,216.1105,215.6932,216.1105,107400.0
2014-10-22 13:10:00,248.51,248.51,248.17,248.2,13400.0,216.0583,216.0583,215.7627,215.7888,13400.0
2014-10-22 13:20:00,248.2,248.22,247.49,247.57,101700.0,215.7888,215.8062,215.1715,215.2411,101700.0
2014-10-22 13:30:00,247.53,247.65,247.26,247.65,19400.0,215.2063,215.3106,214.9716,215.3106,19400.0
2014-10-22 13:40:00,247.69,247.81,247.42,247.44,15000.0,215.3454,215.4497,215.1107,215.128,15000.0
2014-10-22 13:50:00,247.42,247.65,247.33,247.39,10000.0,215.1107,215.3106,215.0324,215.0846,10000.0
2014-10-22 14:00:00,247.33,247.45,247.09,247.31,37500.0,215.0324,215.1367,214.8238,215.015,37500.0
2014-10-22 14:10:00,247.4,247.47,247.08,247.09,18200.0,215.0933,215.1541,214.8151,214.8238,18200.0
2014-10-22 14:20:00,247.11,247.2,246.85,246.96,23700.0,214.8411,214.9194,214.6151,214.7107,23700.0
2014-10-22 14:30:00,246.99,247.01,246.59,246.72,27800.0,214.7368,214.7542,214.389,214.5021,27800.0
2014-10-22 14:40:00,246.79,247.23,246.65,247.12,19200.0,214.5629,214.9455,214.4412,214.8498,19200.0
2014-10-22 14:50:00,246.99,247.38,246.86,247.33,12100.0,214.7368,215.0759,214.6238,215.0324,12100.0
2014-10-22 15:00:00,247.37,247.41,247.21,247.28,27000.0,215.0672,215.102,214.9281,214.9889,27000.0
2014-10-22 15:10:00,247.25,247.3,247.04,247.11,16200.0,214.9629,215.0063,214.7803,214.8411,16200.0
2014-10-22 15:20:00,247.08,247.09,246.91,247.04,26300.0,214.8151,214.8238,214.6673,214.7803,26300.0
2014-10-22 15:30:00,247.0,247.0,246.53,246.6,16100.0,214.7455,214.7455,214.3369,214.3977,16100.0
2014-10-22 15:40:00,246.65,246.65,246.14,246.14,58400.0,214.4412,214.4412,213.9978,213.9978,58400.0
2014-10-22 15:50:00,246.13,246.25,246.01,246.1,110800.0,213.9891,214.0934,213.8848,213.963,110800.0
2014-10-23 09:30:00,248.68,249.1,248.29,248.98,162100.0,216.2061,216.5713,215.867,216.4669,162100.0
2014-10-23 09:40:00,249.01,249.09,248.03,248.11,115400.0,216.493,216.5626,215.641,215.7106,115400.0
2014-10-23 09:50:00,248.2,248.6,248.05,248.43,22100.0,215.7888,216.1366,215.6584,215.9888,22100.0
2014-10-23 10:00:00,248.48,249.62,248.46,249.31,70400.0,216.0322,217.0234,216.0148,216.7539,70400.0
2014-10-23 10:10:00,249.25,249.99,249.19,249.78,23600.0,216.7017,217.3451,216.6495,217.1625,23600.0
2014-10-23 10:20:00,249.84,249.86,249.39,249.47,34800.0,217.2146,217.232,216.8234,216.893,34800.0
2014-10-23 10:30:00,249.48,249.76,249.39,249.5,77300.0,216.9017,217.1451,216.8234,216.919,77300.0
2014-10-23 10:40:00,249.53,250.15,249.34,250.04,82700.0,216.9451,217.4842,216.7799,217.3885,82700.0
2014-10-23 10:50:00,249.91,250.2,249.91,250.15,31700.0,217.2755,217.5276,217.2755,217.4842,31700.0
2014-10-23 11:00:00,250.14,250.59,250.06,250.48,25400.0,217.4755,217.8667,217.4059,217.7711,25400.0
2014-10-23 11:10:00,250.49,250.73,250.24,250.24,28700.0,217.7798,217.9884,217.5624,217.5624,28700.0
2014-10-23 11:20:00,250.25,250.28,249.96,249.99,18200.0,217.5711,217.5972,217.319,217.3451,18200.0
2014-10-23 11:30:00,249.97,250.32,249.75,249.83,15700.0,217.3277,217.632,217.1364,217.2059,15700.0
2014-10-23 11:40:00,249.77,249.97,249.74,249.94,8600.0,217.1538,217.3277,217.1277,217.3016,8600.0
2014-10-23 11:50:00,250.01,250.19,249.95,250.18,14100.0,217.3624,217.5189,217.3103,217.5102,14100.0
2014-10-23 12:00:00,250.15,250.5,250.1,250.41,26000.0,217.4842,217.7885,217.4407,217.7102,26000.0
2014-10-23 12:10:00,250.35,250.36,250.09,250.22,10900.0,217.658,217.6667,217.432,217.545,10900.0
2014-10-23 12:20:00,250.22,250.34,250.2,250.34,11200.0,217.545,217.6493,217.5276,217.6493,11200.0
2014-10-23 12:30:00,250.18,250.18,249.92,249.96,8600.0,217.5102,217.5102,217.2842,217.319,8600.0
2014-10-23 12:40:00,249.95,250.02,249.84,249.95,12400.0,217.3103,217.3711,217.2146,217.3103,12400.0
2014-10-23 12:50:00,249.97,250.16,249.69,249.69,10300.0,217.3277,217.4929,217.0842,217.0842,10300.0
2014-10-23 13:00:00,249.8,249.97,249.73,249.92,13500.0,217.1799,217.3277,217.119,217.2842,13500.0
2014-10-23 13:10:00,249.97,250.07,249.8,249.97,12900.0,217.3277,217.4146,217.1799,217.3277,12900.0
2014-10-23 13:20:00,249.91,250.13,249.86,250.13,11300.0,217.2755,217.4668,217.232,217.4668,11300.0
2014-10-23 13:30:00,250.16,250.36,250.04,250.22,10800.0,217.4929,217.6667,217.3885,217.545,10800.0
2014-10-23 13:40:00,250.17,250.48,250.15,250.43,14800.0,217.5015,217.7711,217.4842,217.7276,14800.0
2014-10-23 13:50:00,250.44,250.5,250.3,250.38,14100.0,217.7363,217.7885,217.6146,217.6841,14100.0
2014-10-23 14:00:00,250.41,250.67,250.39,250.67,14500.0,217.7102,217.9363,217.6928,217.9363,14500.0
2014-10-23 14:10:00,250.7,251.03,250.7,251.01,28300.0,217.9623,218.2492,217.9623,218.2319,28300.0
2014-10-23 14:20:00,251.0,251.24,250.96,251.14,24100.0,218.2232,218.4318,218.1884,218.3449,24100.0
2014-10-23 14:30:00,251.13,251.13,250.77,250.96,22300.0,218.3362,218.3362,218.0232,218.1884,22300.0
2014-10-23 14:40:00,250.95,251.01,250.84,250.88,38900.0,218.1797,218.2319,218.0841,218.1188,38900.0
2014-10-23 14:50:00,250.91,250.91,249.83,250.21,154100.0,218.1449,218.1449,217.2059,217.5363,154100.0
2014-10-23 15:00:00,250.2,250.2,249.42,249.69,71300.0,217.5276,217.5276,216.8495,217.0842,71300.0
2014-10-23 15:10:00,249.65,250.05,249.61,249.79,36000.0,217.0495,217.3972,217.0147,217.1712,36000.0
2014-10-23 15:20:00,249.68,249.79,249.52,249.65,28000.0,217.0755,217.1712,216.9364,217.0495,28000.0
2014-10-23 15:30:00,249.61,250.25,249.61,249.89,56000.0,217.0147,217.5711,217.0147,217.2581,56000.0
2014-10-23 15:40:00,249.87,249.9,249.66,249.88,62700.0,217.2407,217.2668,217.0581,217.2494,62700.0
2014-10-23 15:50:00,249.88,249.99,249.41,249.78,408000.0,217.2494,217.3451,216.8408,217.1625,408000.0
2014-10-24 09:30:00,249.89,250.55,249.35,250.22,75300.0,217.2581,217.8319,216.7886,217.545,75300.0
2014-10-24 09:40:00,250.31,250.31,249.89,250.01,34000.0,217.6233,217.6233,217.2581,217.3624,34000.0
2014-10-24 09:50:00,249.89,249.93,249.2,249.28,46700.0,217.2581,217.2929,216.6582,216.7278,46700.0
2014-10-24 10:00:00,249.28,249.81,248.63,249.13,105100.0,216.7278,217.1886,216.1627,216.5974,105100.0
2014-10-24 10:10:00,249.07,249.8,249.05,249.76,15600.0,216.5452,217.1799,216.5278,217.1451,15600.0
2014-10-24 10:20:00,249.77,249.77,249.06,249.25,35100.0,217.1538,217.1538,216.5365,216.7017,35100.0
2014-10-24 10:30:00,249.33,249.81,249.33,249.45,30900.0,216.7712,217.1886,216.7712,216.8756,30900.0
2014-10-24 10:40:00,249.62,249.65,249.14,249.27,16300.0,217.0234,217.0495,216.6061,216.7191,16300.0
2014-10-24 10:50:00,249.23,249.74,249.23,249.62,32500.0,216.6843,217.1277,216.6843,217.0234,32500.0
2014-10-24 11:00:00,249.72,249.73,249.34,249.46,55000.0,217.1103,217.119,216.7799,216.8843,55000.0
2014-10-24 11:10:00,249.38,249.66,249.36,249.56,39700.0,216.8147,217.0581,216.7973,216.9712,39700.0
2014-10-24 11:20:00,249.58,249.67,249.45,249.45,24800.0,216.9886,217.0668,216.8756,216.8756,24800.0
2014-10-24 11:30:00,249.51,249.75,249.37,249.73,47900.0,216.9277,217.1364,216.806,217.119,47900.0
2014-10-24 11:40:00,249.76,250.08,249.76,249.93,19800.0,217.1451,217.4233,217.1451,217.2929,19800.0
2014-10-24 11:50:00,249.92,249.97,249.72,249.8,53600.0,217.2842,217.3277,217.1103,217.1799,53600.0
2014-10-24 12:00:00,249.79,249.94,249.79,249.9,16700.0,217.1712,217.3016,217.1712,217.2668,16700.0
2014-10-24 12:10:00,249.89,250.42,249.89,250.16,29500.0,217.2581,217.7189,217.2581,217.4929,29500.0
2014-10-24 12:20:00,250.15,250.16,249.9,249.93,23500.0,217.4842,217.4929,217.2668,217.2929,23500.0
2014-10-24 12:30:00,249.97,250.07,249.81,249.86,9200.0,217.3277,217.4146,217.1886,217.232,9200.0
2014-10-24 12:40:00,249.83,250.01,249.83,249.96,20000.0,217.2059,217.3624,217.2059,217.319,20000.0
2014-10-24 12:50:00,249.99,250.0,249.62,249.78,92000.0,217.3451,217.3537,217.0234,217.1625,92000.0
2014-10-24 13:00:00,249.8,249.93,249.72,249.76,47700.0,217.1799,217.2929,217.1103,217.1451,47700.0
2014-10-24 13:10:00,249.74,249.9,249.55,249.55,64600.0,217.1277,217.2668,216.9625,216.9625,64600.0
2014-10-24 13:20:00,249.6,249.82,249.58,249.78,6900.0,217.006,217.1973,216.9886,217.1625,6900.0
2014-10-24 13:30:00,249.77,250.07,249.7,250.02,12700.0,217.1538,217.4146,217.0929,217.3711,12700.0
2014-10-24 13:40:00,250.0,250.1,249.93,249.97,12100.0,217.3537,217.4407,217.2929,217.3277,12100.0
2014-10-24 13:50:00,250.06,250.08,249.97,250.06,4100.0,217.4059,217.4233,217.3277,217.4059,4100.0
2014-10-24 14:00:00,250.02,250.24,249.87,250.17,16400.0,217.3711,217.5624,217.2407,217.5015,16400.0
2014-10-24 14:10:00,250.14,250.17,249.94,250.02,14600.0,217.4755,217.5015,217.3016,217.3711,14600.0
2014-10-24 14:20:00,250.04,250.16,249.97,250.04,8600.0,217.3885,217.4929,217.3277,217.3885,8600.0
2014-10-24 14:30:00,250.09,250.21,249.92,250.17,15400.0,217.432,217.5363,217.2842,217.5015,15400.0
2014-10-24 14:40:00,250.2,250.33,250.2,250.33,19100.0,217.5276,217.6407,217.5276,217.6407,19100.0
2014-10-24 14:50:00,250.32,250.35,250.14,250.22,24900.0,217.632,217.658,217.4755,217.545,24900.0
2014-10-24 15:00:00,250.2,250.49,250.18,250.41,29800.0,217.5276,217.7798,217.5102,217.7102,29800.0
2014-10-24 15:10:00,250.4,250.4,250.16,250.26,25800.0,217.7015,217.7015,217.4929,217.5798,25800.0
2014-10-24 15:20:00,250.29,250.3,250.15,250.27,42600.0,217.6059,217.6146,217.4842,217.5885,42600.0
2014-10-24 15:30:00,250.3,250.45,250.22,250.42,34600.0,217.6146,217.745,217.545,217.7189,34600.0
2014-10-24 15:40:00,250.43,250.72,250.43,250.61,95500.0,217.7276,217.9797,217.7276,217.8841,95500.0
2014-10-24 15:50:00,250.62,250.72,250.52,250.65,85000.0,217.8928,217.9797,217.8058,217.9189,85000.0
2014-10-27 09:30:00,249.54,249.8,249.04,249.6,110300.0,216.9538,217.1799,216.5191,217.006,110300.0
2014-10-27 09:40:00,249.61,249.74,248.98,249.01,53600.0,217.0147,217.1277,216.4669,216.493,53600.0
2014-10-27 09:50:00,248.9,248.92,248.34,248.63,21700.0,216.3974,216.4148,215.9105,216.1627,21700.0
2014-10-27 10:00:00,248.75,248.75,248.24,248.73,19600.0,216.267,216.267,215.8236,216.2496,19600.0
2014-10-27 10:10:00,248.82,249.55,248.71,249.45,25600.0,216.3278,216.9625,216.2322,216.8756,25600.0
2014-10-27 10:20:00,249.42,249.47,249.16,249.28,15600.0,216.8495,216.893,216.6234,216.7278,15600.0
2014-10-27 10:30:00,249.23,249.23,248.82,249.04,18600.0,216.6843,216.6843,216.3278,216.5191,18600.0
2014-10-27 10:40:00,249.08,249.94,248.96,249.84,35600.0,216.5539,217.3016,216.4496,217.2146,35600.0
2014-10-27 10:50:00,249.76,249.86,249.35,249.64,14400.0,217.1451,217.232,216.7886,217.0408,14400.0
2014-10-27 11:00:00,249.64,249.94,249.55,249.94,14900.0,217.0408,217.3016,216.9625,217.3016,14900.0
2014-10-27 11:10:00,249.95,250.33,249.68,249.74,20300.0,217.3103,217.6407,217.0755,217.1277,20300.0
2014-10-27 11:20:00,249.79,249.88,249.67,249.8,9200.0,217.1712,217.2494,217.0668,217.1799,9200.0
2014-10-27 11:30:00,249.94,249.95,249.27,249.44,16000.0,217.3016,217.3103,216.7191,216.8669,16000.0
2014-10-27 11:40:00,249.34,249.43,249.18,249.28,13700.0,216.7799,216.8582,216.6408,216.7278,13700.0
2014-10-27 11:50:00,249.25,249.25,249.06,249.21,20200.0,216.7017,216.7017,216.5365,216.6669,20200.0
2014-10-27 12:00:00,249.11,249.71,249.11,249.61,26300.0,216.58,217.1016,216.58,217.0147,26300.0
2014-10-27 12:10:00,249.56,249.66,249.29,249.57,8600.0,216.9712,217.0581,216.7365,216.9799,8600.0
2014-10-27 12:20:00,249.63,249.75,249.46,249.56,19300.0,217.0321,217.1364,216.8843,216.9712,19300.0
2014-10-27 12:30:00,249.58,249.86,249.44,249.75,13300.0,216.9886,217.232,216.8669,217.1364,13300.0
2014-10-27 12:40:00,249.68,250.0,249.59,249.78,12700.0,217.0755,217.3537,216.9973,217.1625,12700.0
2014-10-27 12:50:00,249.77,250.02,249.77,249.99,12000.0,217.1538,217.3711,217.1538,217.3451,12000.0
2014-10-27 13:00:00,250.02,250.4,250.01,250.21,9200.0,217.3711,217.7015,217.3624,217.5363,9200.0
2014-10-27 13:10:00,250.2,250.41,250.1,250.34,20500.0,217.5276,217.7102,217.4407,217.6493,20500.0
2014-10-27 13:20:00,250.3,250.41,249.95,250.06,9500.0,217.6146,217.7102,217.3103,217.4059,9500.0
2014-10-27 13:30:00,250.06,250.13,249.85,249.92,8500.0,217.4059,217.4668,217.2233,217.2842,8500.0
2014-10-27 13:40:00,249.92,250.01,249.82,249.92,13700.0,217.2842,217.3624,217.1973,217.2842,13700.0
2014-10-27 13:50:00,249.89,250.08,249.76,250.08,53100.0,217.2581,217.4233,217.1451,217.4233,53100.0
2014-10-27 14:00:00,250.06,250.13,249.95,250.05,11500.0,217.4059,217.4668,217.3103,217.3972,11500.0
2014-10-27 14:10:00,250.07,250.19,250.01,250.19,6600.0,217.4146,217.5189,217.3624,217.5189,6600.0
2014-10-27 14:20:00,250.21,250.25,249.96,250.08,8200.0,217.5363,217.5711,217.319,217.4233,8200.0
2014-10-27 14:30:00,250.03,250.07,249.81,250.0,9700.0,217.3798,217.4146,217.1886,217.3537,9700.0
2014-10-27 14:40:00,250.07,250.08,249.92,249.98,21000.0,217.4146,217.4233,217.2842,217.3364,21000.0
2014-10-27 14:50:00,250.01,250.04,249.71,249.76,24300.0,217.3624,217.3885,217.1016,217.1451,24300.0
2014-10-27 15:00:00,249.85,250.08,249.85,249.92,35000.0,217.2233,217.4233,217.2233,217.2842,35000.0
2014-10-27 15:10:00,249.89,250.17,249.89,250.16,26700.0,217.2581,217.5015,217.2581,217.4929,26700.0
2014-10-27 15:20:00,250.17,250.17,250.03,250.04,25300.0,217.5015,217.5015,217.3798,217.3885,25300.0
2014-10-27 15:30:00,250.08,250.31,249.96,250.3,75800.0,217.4233,217.6233,217.319,217.6146,75800.0
2014-10-27 15:40:00,250.29,250.52,250.25,250.47,74300.0,217.6059,217.8058,217.5711,217.7624,74300.0
2014-10-27 15:50:00,250.47,250.59,250.39,250.5,201400.0,217.7624,217.8667,217.6928,217.7885,201400.0
2014-10-28 09:30:00,251.64,251.89,251.12,251.31,104400.0,218.7796,218.9969,218.3275,218.4927,104400.0
2014-10-28 09:40:00,251.29,251.69,251.01,251.63,28400.0,218.4753,218.8231,218.2319,218.7709,28400.0
2014-10-28 09:50:00,251.82,252.24,251.62,251.88,60100.0,218.9361,219.3012,218.7622,218.9882,60100.0
2014-10-28 10:00:00,251.85,252.82,251.73,252.31,95000.0,218.9622,219.8055,218.8578,219.3621,95000.0
2014-10-28 10:10:00,252.06,252.47,252.05,252.21,15300.0,219.1447,219.5012,219.136,219.2752,15300.0
2014-10-28 10:20:00,252.12,252.26,252.06,252.24,12400.0,219.1969,219.3186,219.1447,219.3012,12400.0
2014-10-28 10:30:00,252.26,252.47,252.15,252.34,15800.0,219.3186,219.5012,219.223,219.3882,15800.0
2014-10-28 10:40:00,252.32,252.42,252.03,252.09,15400.0,219.3708,219.4577,219.1187,219.1708,15400.0
2014-10-28 10:50:00,252.02,252.64,252.02,252.41,26300.0,219.11,219.649,219.11,219.449,26300.0
2014-10-28 11:00:00,252.45,252.69,252.43,252.53,8400.0,219.4838,219.6925,219.4664,219.5534,8400.0
2014-10-28 11:10:00,252.64,253.0,252.46,252.95,24400.0,219.649,219.962,219.4925,219.9185,24400.0
2014-10-28 11:20:00,252.98,253.07,252.87,253.02,27700.0,219.9446,220.0229,219.849,219.9794,27700.0
2014-10-28 11:30:00,253.04,253.08,252.8,252.92,16700.0,219.9968,220.0315,219.7881,219.8924,16700.0
2014-10-28 11:40:00,252.94,253.13,252.8,252.8,24000.0,219.9098,220.075,219.7881,219.7881,24000.0
2014-10-28 11:50:00,252.81,252.84,252.6,252.62,27400.0,219.7968,219.8229,219.6142,219.6316,27400.0
2014-10-28 12:00:00,252.61,253.02,252.6,253.02,52000.0,219.6229,219.9794,219.6142,219.9794,52000.0
2014-10-28 12:10:00,253.0,253.22,252.9,252.9,45100.0,219.962,220.1533,219.8751,219.8751,45100.0
2014-10-28 12:20:00,252.92,253.07,252.92,252.96,11500.0,219.8924,220.0229,219.8924,219.9272,11500.0
2014-10-28 12:30:00,252.97,252.99,252.83,252.89,9900.0,219.9359,219.9533,219.8142,219.8664,9900.0
2014-10-28 12:40:00,252.83,252.85,252.55,252.7,11100.0,219.8142,219.8316,219.5708,219.7012,11100.0
2014-10-28 12:50:00,252.66,252.85,252.66,252.8,9900.0,219.6664,219.8316,219.6664,219.7881,9900.0
2014-10-28 13:00:00,252.77,253.01,252.77,252.94,6300.0,219.762,219.9707,219.762,219.9098,6300.0
2014-10-28 13:10:00,252.93,253.01,252.87,252.93,2800.0,219.9011,219.9707,219.849,219.9011,2800.0
2014-10-28 13:20:00,252.96,253.27,252.96,253.11,14900.0,219.9272,220.1967,219.9272,220.0576,14900.0
2014-10-28 13:30:00,253.18,253.31,252.97,253.28,37000.0,220.1185,220.2315,219.9359,220.2054,37000.0
2014-10-28 13:40:00,253.32,253.56,253.29,253.48,36800.0,220.2402,220.4489,220.2141,220.3793,36800.0
2014-10-28 13:50:00,253.48,253.7,253.47,253.59,22800.0,220.3793,220.5706,220.3706,220.4749,22800.0
2014-10-28 14:00:00,253.62,253.79,253.53,253.73,54600.0,220.501,220.6488,220.4228,220.5967,54600.0
2014-10-28 14:10:00,253.74,253.8,253.49,253.49,14800.0,220.6054,220.6575,220.388,220.388,14800.0
2014-10-28 14:20:00,253.48,253.79,253.48,253.75,17200.0,220.3793,220.6488,220.3793,220.6141,17200.0
2014-10-28 14:30:00,253.79,253.88,253.69,253.81,12700.0,220.6488,220.7271,220.5619,220.6662,12700.0
2014-10-28 14:40:00,253.85,253.93,253.66,253.71,25900.0,220.701,220.7705,220.5358,220.5793,25900.0
2014-10-28 14:50:00,253.72,253.8,253.59,253.76,5700.0,220.588,220.6575,220.4749,220.6227,5700.0
2014-10-28 15:00:00,253.73,254.16,253.73,254.09,69300.0,220.5967,220.9705,220.5967,220.9097,69300.0
2014-10-28 15:10:00,254.17,254.31,254.12,254.25,45900.0,220.9792,221.1009,220.9357,221.0488,45900.0
2014-10-28 15:20:00,254.25,254.62,254.19,254.58,72000.0,221.0488,221.3704,220.9966,221.3357,72000.0
2014-10-28 15:30:00,254.54,254.88,254.48,254.78,162800.0,221.3009,221.5965,221.2487,221.5096,162800.0
2014-10-28 15:40:00,254.78,254.8,254.39,254.41,118900.0,221.5096,221.5269,221.1705,221.1879,118900.0
2014-10-28 15:50:00,254.43,254.85,254.42,254.81,277300.0,221.2053,221.5704,221.1966,221.5356,277300.0
2014-10-29 09:30:00,255.23,255.88,254.69,255.84,130000.0,221.9008,222.4659,221.4313,222.4311,130000.0
2014-10-29 09:40:00,255.79,255.98,255.39,255.71,41300.0,222.3877,222.5529,222.0399,222.3181,41300.0
2014-10-29 09:50:00,255.71,255.98,255.42,255.81,40900.0,222.3181,222.5529,222.066,222.405,40900.0
2014-10-29 10:00:00,255.81,255.92,254.79,254.91,23100.0,222.405,222.5007,221.5182,221.6226,23100.0
2014-10-29 10:10:00,254.85,254.98,254.58,254.78,16100.0,221.5704,221.6834,221.3357,221.5096,16100.0
2014-10-29 10:20:00,254.59,254.62,254.1,254.36,27700.0,221.3444,221.3704,220.9184,221.1444,27700.0
2014-10-29 10:30:00,254.34,254.81,254.23,254.32,28600.0,221.127,221.5356,221.0314,221.1096,28600.0
2014-10-29 10:40:00,254.33,254.4,254.03,254.23,39500.0,221.1183,221.1792,220.8575,221.0314,39500.0
2014-10-29 10:50:00,254.1,254.19,253.87,254.04,18900.0,220.9184,220.9966,220.7184,220.8662,18900.0
2014-10-29 11:00:00,254.05,254.33,253.91,254.17,25000.0,220.8749,221.1183,220.7532,220.9792,25000.0
2014-10-29 11:10:00,254.17,254.52,254.17,254.45,25500.0,220.9792,221.2835,220.9792,221.2226,25500.0
2014-10-29 11:20:00,254.5,254.7,254.45,254.56,13300.0,221.2661,221.44,221.2226,221.3183,13300.0
2014-10-29 11:30:00,254.58,254.61,254.01,254.15,27900.0,221.3357,221.3618,220.8401,220.9618,27900.0
2014-10-29 11:40:00,254.1,254.4,254.1,254.21,16200.0,220.9184,221.1792,220.9184,221.014,16200.0
2014-10-29 11:50:00,254.18,254.39,254.17,254.26,22100.0,220.9879,221.1705,220.9792,221.0575,22100.0
2014-10-29 12:00:00,254.28,254.32,253.91,254.13,14700.0,221.0748,221.1096,220.7532,220.9444,14700.0
2014-10-29 12:10:00,254.01,254.2,254.01,254.07,7300.0,220.8401,221.0053,220.8401,220.8923,7300.0
2014-10-29 12:20:00,254.03,254.03,253.78,253.78,6900.0,220.8575,220.8575,220.6401,220.6401,6900.0
2014-10-29 12:30:00,253.72,253.92,253.69,253.92,6000.0,220.588,220.7619,220.5619,220.7619,6000.0
2014-10-29 12:40:00,253.89,253.99,253.74,253.85,8900.0,220.7358,220.8227,220.6054,220.701,8900.0
2014-10-29 12:50:00,253.76,254.04,253.72,253.84,9500.0,220.6227,220.8662,220.588,220.6923,9500.0
2014-10-29 13:00:00,253.84,253.98,253.78,253.91,8700.0,220.6923,220.814,220.6401,220.7532,8700.0
2014-10-29 13:10:00,253.91,254.12,253.77,253.77,10300.0,220.7532,220.9357,220.6314,220.6314,10300.0
2014-10-29 13:20:00,253.8,253.89,253.77,253.85,6500.0,220.6575,220.7358,220.6314,220.701,6500.0
2014-10-29 13:30:00,253.82,253.88,253.42,253.49,16900.0,220.6749,220.7271,220.3271,220.388,16900.0
2014-10-29 13:40:00,253.44,253.72,253.43,253.64,31000.0,220.3445,220.588,220.3358,220.5184,31000.0
2014-10-29 13:50:00,253.65,253.94,253.59,253.83,13600.0,220.5271,220.7792,220.4749,220.6836,13600.0
2014-10-29 14:00:00,253.58,253.67,252.76,253.19,37600.0,220.4663,220.5445,219.7533,220.1272,37600.0
2014-10-29 14:10:00,253.23,253.56,252.46,252.79,102300.0,220.162,220.4489,219.4925,219.7794,102300.0
2014-10-29 14:20:00,252.77,253.74,252.73,253.74,47800.0,219.762,220.6054,219.7273,220.6054,47800.0
2014-10-29 14:30:00,253.69,253.98,253.29,253.64,33700.0,220.5619,220.814,220.2141,220.5184,33700.0
2014-10-29 14:40:00,253.59,253.8,253.04,253.18,20500.0,220.4749,220.6575,219.9968,220.1185,20500.0
2014-10-29 14:50:00,253.17,253.79,252.95,253.77,18900.0,220.1098,220.6488,219.9185,220.6314,18900.0
2014-10-29 15:00:00,253.64,253.78,252.95,253.02,30700.0,220.5184,220.6401,219.9185,219.9794,30700.0
2014-10-29 15:10:00,253.05,253.45,252.85,253.45,16500.0,220.0055,220.3532,219.8316,220.3532,16500.0
2014-10-29 15:20:00,253.51,253.7,253.31,253.68,18800.0,220.4054,220.5706,220.2315,220.5532,18800.0
2014-10-29 15:30:00,253.76,254.4,253.68,254.37,171900.0,220.6227,221.1792,220.5532,221.1531,171900.0
2014-10-29 15:40:00,254.38,254.62,254.33,254.37,61000.0,221.1618,221.3704,221.1183,221.1531,61000.0
2014-10-29 15:50:00,254.38,254.49,254.23,254.46,153300.0,221.1618,221.2574,221.0314,221.2313,153300.0
2014-10-30 09:30:00,253.65,254.28,253.29,253.73,82700.0,220.5271,221.0748,220.2141,220.5967,82700.0
2014-10-30 09:40:00,253.71,253.96,253.34,253.65,30400.0,220.5793,220.7966,220.2576,220.5271,30400.0
2014-10-30 09:50:00,253.8,254.2,253.06,253.17,18300.0,220.6575,221.0053,220.0142,220.1098,18300.0
2014-10-30 10:00:00,252.91,253.19,252.61,253.01,24500.0,219.8837,220.1272,219.6229,219.9707,24500.0
2014-10-30 10:10:00,252.87,253.53,252.76,253.44,49000.0,219.849,220.4228,219.7533,220.3445,49000.0
2014-10-30 10:20:00,253.37,253.77,253.25,253.67,21700.0,220.2837,220.6314,220.1793,220.5445,21700.0
2014-10-30 10:30:00,253.75,253.93,253.47,253.58,23700.0,220.6141,220.7705,220.3706,220.4663,23700.0
2014-10-30 10:40:00,253.55,253.77,253.32,253.32,32500.0,220.4402,220.6314,220.2402,220.2402,32500.0
2014-10-30 10:50:00,253.38,253.95,253.34,253.92,23500.0,220.2924,220.7879,220.2576,220.7619,23500.0
2014-10-30 11:00:00,253.87,254.16,253.66,253.75,34600.0,220.7184,220.9705,220.5358,220.6141,34600.0
2014-10-30 11:10:00,253.78,254.12,253.75,253.92,25400.0,220.6401,220.9357,220.6141,220.7619,25400.0
2014-10-30 11:20:00,253.97,254.0,253.65,253.75,20100.0,220.8053,220.8314,220.5271,220.6141,20100.0
2014-10-30 11:30:00,253.8,253.87,253.6,253.75,19500.0,220.6575,220.7184,220.4836,220.6141,19500.0
2014-10-30 11:40:00,253.75,254.15,253.7,253.92,21800.0,220.6141,220.9618,220.5706,220.7619,21800.0
2014-10-30 11:50:00,253.97,254.31,253.84,254.31,38300.0,220.8053,221.1009,220.6923,221.1009,38300.0
2014-10-30 12:00:00,254.34,254.34,254.04,254.24,25900.0,221.127,221.127,220.8662,221.0401,25900.0
2014-10-30 12:10:00,254.3,254.37,254.08,254.13,29500.0,221.0922,221.1531,220.901,220.9444,29500.0
2014-10-30 12:20:00,254.13,254.39,254.13,254.29,23800.0,220.9444,221.1705,220.9444,221.0835,23800.0
2014-10-30 12:30:00,254.38,254.58,254.29,254.29,28500.0,221.1618,221.3357,221.0835,221.0835,28500.0
2014-10-30 12:40:00,254.34,254.51,254.26,254.38,17600.0,221.127,221.2748,221.0575,221.1618,17600.0
2014-10-30 12:50:00,254.38,254.38,254.09,254.17,31700.0,221.1618,221.1618,220.9097,220.9792,31700.0
2014-10-30 13:00:00,254.21,254.34,254.16,254.2,7400.0,221.014,221.127,220.9705,221.0053,7400.0
2014-10-30 13:10:00,254.21,254.61,254.2,254.46,30600.0,221.014,221.3618,221.0053,221.2313,30600.0
2014-10-30 13:20:00,254.5,254.97,254.49,254.71,17000.0,221.2661,221.6747,221.2574,221.4487,17000.0
2014-10-30 13:30:00,254.72,254.95,247.37,254.95,6700.0,221.4574,221.6574,215.0672,221.6574,6700.0
2014-10-30 13:40:00,254.91,255.2,254.84,255.06,15000.0,221.6226,221.8747,221.5617,221.753,15000.0
2014-10-30 13:50:00,255.1,255.36,255.07,255.22,37100.0,221.7878,222.0138,221.7617,221.8921,37100.0
2014-10-30 14:00:00,255.25,255.71,255.25,255.6,27900.0,221.9182,222.3181,221.9182,222.2225,27900.0
2014-10-30 14:10:00,255.62,255.72,255.31,255.34,16200.0,222.2399,222.3268,221.9703,221.9964,16200.0
2014-10-30 14:20:00,255.33,255.38,255.2,255.22,10200.0,221.9877,222.0312,221.8747,221.8921,10200.0
2014-10-30 14:30:00,255.24,255.35,255.12,255.14,18000.0,221.9095,222.0051,221.8052,221.8225,18000.0
2014-10-30 14:40:00,255.18,255.32,254.85,254.85,47200.0,221.8573,221.979,221.5704,221.5704,47200.0
2014-10-30 14:50:00,254.78,254.78,254.16,254.33,34800.0,221.5096,221.5096,220.9705,221.1183,34800.0
2014-10-30 15:00:00,254.34,254.55,254.34,254.48,14000.0,221.127,221.3096,221.127,221.2487,14000.0
2014-10-30 15:10:00,254.59,254.71,254.45,254.55,16000.0,221.3444,221.4487,221.2226,221.3096,16000.0
2014-10-30 15:20:00,254.58,254.63,254.1,254.12,102100.0,221.3357,221.3791,220.9184,220.9357,102100.0
2014-10-30 15:30:00,254.21,254.44,254.17,254.44,158400.0,221.014,221.214,220.9792,221.214,158400.0
2014-10-30 15:40:00,254.44,254.79,254.36,254.77,105000.0,221.214,221.5182,221.1444,221.5009,105000.0
2014-10-30 15:50:00,254.81,255.16,254.8,255.14,123900.0,221.5356,221.8399,221.5269,221.8225,123900.0
2014-10-31 09:30:00,258.46,258.53,256.53,256.9,239900.0,224.709,224.7699,223.031,223.3527,239900.0
2014-10-31 09:40:00,256.9,256.99,256.23,256.35,201200.0,223.3527,223.431,222.7702,222.8745,201200.0
2014-10-31 09:50:00,256.38,256.72,256.17,256.41,188400.0,222.9006,223.1962,222.718,222.9267,188400.0
2014-10-31 10:00:00,256.42,256.87,256.31,256.54,198700.0,222.9354,223.3266,222.8398,223.0397,198700.0
2014-10-31 10:10:00,256.51,257.43,256.39,257.31,147600.0,223.0136,223.8135,222.9093,223.7092,147600.0
2014-10-31 10:20:00,257.36,257.68,257.24,257.49,63100.0,223.7526,224.0309,223.6483,223.8657,63100.0
2014-10-31 10:30:00,257.5,257.64,257.29,257.47,73900.0,223.8744,223.9961,223.6918,223.8483,73900.0
2014-10-31 10:40:00,257.51,257.75,257.33,257.4,81200.0,223.8831,224.0917,223.7266,223.7874,81200.0
2014-10-31 10:50:00,257.4,258.0,257.39,257.77,106700.0,223.7874,224.3091,223.7787,224.1091,106700.0
2014-10-31 11:00:00,257.78,258.01,257.58,257.76,77600.0,224.1178,224.3178,223.9439,224.1004,77600.0
2014-10-31 11:10:00,257.72,257.9,257.67,257.87,90400.0,224.0656,224.2221,224.0222,224.196,90400.0
2014-10-31 11:20:00,257.88,258.12,257.77,257.99,77600.0,224.2047,224.4134,224.1091,224.3004,77600.0
2014-10-31 11:30:00,257.99,258.01,257.67,257.67,56000.0,224.3004,224.3178,224.0222,224.0222,56000.0
2014-10-31 11:40:00,257.63,257.81,257.58,257.66,62300.0,223.9874,224.1439,223.9439,224.0135,62300.0
2014-10-31 11:50:00,257.66,257.72,257.48,257.6,84900.0,224.0135,224.0656,223.857,223.9613,84900.0
2014-10-31 12:00:00,257.59,257.59,257.33,257.5,63300.0,223.9526,223.9526,223.7266,223.8744,63300.0
2014-10-31 12:10:00,257.51,257.53,257.32,257.37,69000.0,223.8831,223.9004,223.7179,223.7613,69000.0
2014-10-31 12:20:00,257.34,257.37,257.08,257.28,82300.0,223.7353,223.7613,223.5092,223.6831,82300.0
2014-10-31 12:30:00,257.32,257.45,257.24,257.35,78700.0,223.7179,223.8309,223.6483,223.7439,78700.0
2014-10-31 12:40:00,257.37,257.57,257.3,257.55,74100.0,223.7613,223.9352,223.7005,223.9178,74100.0
2014-10-31 12:50:00,257.55,257.74,257.53,257.72,102000.0,223.9178,224.083,223.9004,224.0656,102000.0
2014-10-31 13:00:00,257.76,257.93,257.71,257.79,70000.0,224.1004,224.2482,224.0569,224.1265,70000.0
2014-10-31 13:10:00,257.79,257.82,257.65,257.74,63600.0,224.1265,224.1526,224.0048,224.083,63600.0
2014-10-31 13:20:00,257.73,257.84,257.62,257.73,77400.0,224.0743,224.17,223.9787,224.0743,77400.0
2014-10-31 13:30:00,257.78,257.86,257.64,257.74,60600.0,224.1178,224.1874,223.9961,224.083,60600.0
2014-10-31 13:40:00,257.74,257.93,257.7,257.78,58800.0,224.083,224.2482,224.0482,224.1178,58800.0
2014-10-31 13:50:00,257.81,257.83,257.64,257.67,50500.0,224.1439,224.1613,223.9961,224.0222,50500.0
2014-10-31 14:00:00,257.66,257.79,257.57,257.75,53500.0,224.0135,224.1265,223.9352,224.0917,53500.0
2014-10-31 14:10:00,257.76,258.03,257.76,257.88,62400.0,224.1004,224.3352,224.1004,224.2047,62400.0
2014-10-31 14:20:00,257.88,258.07,257.88,258.01,68200.0,224.2047,224.3699,224.2047,224.3178,68200.0
2014-10-31 14:30:00,258.02,258.1,257.93,258.05,58100.0,224.3265,224.396,224.2482,224.3525,58100.0
2014-10-31 14:40:00,258.06,258.07,257.8,257.81,78600.0,224.3612,224.3699,224.1352,224.1439,78600.0
2014-10-31 14:50:00,257.81,257.97,257.76,257.94,73300.0,224.1439,224.283,224.1004,224.2569,73300.0
2014-10-31 15:00:00,257.95,257.95,257.74,257.86,69900.0,224.2656,224.2656,224.083,224.1874,69900.0
2014-10-31 15:10:00,257.83,257.87,257.77,257.78,70500.0,224.1613,224.196,224.1091,224.1178,70500.0
2014-10-31 15:20:00,257.78,258.06,257.73,258.0,89200.0,224.1178,224.3612,224.0743,224.3091,89200.0
2014-10-31 15:30:00,258.01,258.2,257.93,258.17,163300.0,224.3178,224.483,224.2482,224.4569,163300.0
2014-10-31 15:40:00,258.17,258.41,258.17,258.36,198900.0,224.4569,224.6655,224.4569,224.6221,198900.0
2014-10-31 15:50:00,258.36,258.4,258.06,258.1,442400.0,224.6221,224.6568,224.3612,224.396,442400.0
2014-11-03 09:30:00,258.71,259.27,258.2,258.24,99500.0,224.9264,225.4132,224.483,224.5177,99500.0
2014-11-03 09:40:00,258.39,258.69,258.12,258.53,69700.0,224.6481,224.909,224.4134,224.7699,69700.0
2014-11-03 09:50:00,258.51,259.52,258.48,259.08,64500.0,224.7525,225.6306,224.7264,225.248,64500.0
2014-11-03 10:00:00,259.14,259.36,258.81,258.86,93800.0,225.3002,225.4915,225.0133,225.0568,93800.0
2014-11-03 10:10:00,258.87,259.19,258.77,258.86,49000.0,225.0655,225.3437,224.9785,225.0568,49000.0
2014-11-03 10:20:00,258.85,258.99,258.66,258.96,56400.0,225.0481,225.1698,224.8829,225.1437,56400.0
2014-11-03 10:30:00,258.94,259.34,258.82,259.11,53300.0,225.1263,225.4741,225.022,225.2741,53300.0
2014-11-03 10:40:00,259.09,259.22,258.85,258.87,35400.0,225.2567,225.3698,225.0481,225.0655,35400.0
2014-11-03 10:50:00,258.82,259.25,258.78,259.25,55100.0,225.022,225.3958,224.9872,225.3958,55100.0
2014-11-03 11:00:00,259.24,259.35,259.05,259.25,26600.0,225.3871,225.4828,225.222,225.3958,26600.0
2014-11-03 11:10:00,259.21,259.34,258.85,258.88,31400.0,225.3611,225.4741,225.0481,225.0742,31400.0
2014-11-03 11:20:00,258.84,259.06,258.8,259.01,23600.0,225.0394,225.2306,225.0046,225.1872,23600.0
2014-11-03 11:30:00,259.02,259.14,258.86,259.13,59800.0,225.1959,225.3002,225.0568,225.2915,59800.0
2014-11-03 11:40:00,259.13,259.43,259.08,259.42,98500.0,225.2915,225.5523,225.248,225.5436,98500.0
2014-11-03 11:50:00,259.42,259.6,259.28,259.47,76000.0,225.5436,225.7001,225.4219,225.5871,76000.0
2014-11-03 12:00:00,259.47,259.48,259.29,259.4,46000.0,225.5871,225.5958,225.4306,225.5262,46000.0
2014-11-03 12:10:00,259.4,259.45,259.15,259.24,66900.0,225.5262,225.5697,225.3089,225.3871,66900.0
2014-11-03 12:20:00,259.21,259.34,259.18,259.31,65100.0,225.3611,225.4741,225.335,225.448,65100.0
2014-11-03 12:30:00,259.31,259.47,259.28,259.38,87000.0,225.448,225.5871,225.4219,225.5089,87000.0
2014-11-03 12:40:00,259.38,259.57,259.35,259.49,58200.0,225.5089,225.6741,225.4828,225.6045,58200.0
2014-11-03 12:50:00,259.5,259.91,259.43,259.83,117000.0,225.6132,225.9697,225.5523,225.9001,117000.0
2014-11-03 13:00:00,259.81,259.81,259.52,259.62,54900.0,225.8827,225.8827,225.6306,225.7175,54900.0
2014-11-03 13:10:00,259.62,259.75,259.59,259.67,38300.0,225.7175,225.8305,225.6914,225.761,38300.0
2014-11-03 13:20:00,259.66,259.75,259.56,259.72,57700.0,225.7523,225.8305,225.6654,225.8045,57700.0
2014-11-03 13:30:00,259.72,259.78,259.62,259.64,69700.0,225.8045,225.8566,225.7175,225.7349,69700.0
2014-11-03 13:40:00,259.62,259.72,259.53,259.54,65500.0,225.7175,225.8045,225.6393,225.648,65500.0
2014-11-03 13:50:00,259.53,259.66,259.51,259.53,67400.0,225.6393,225.7523,225.6219,225.6393,67400.0
2014-11-03 14:00:00,259.53,259.57,259.22,259.27,79100.0,225.6393,225.6741,225.3698,225.4132,79100.0
2014-11-03 14:10:00,259.26,259.49,259.26,259.34,74800.0,225.4045,225.6045,225.4045,225.4741,74800.0
2014-11-03 14:20:00,259.34,259.34,258.99,258.99,64300.0,225.4741,225.4741,225.1698,225.1698,64300.0
2014-11-03 14:30:00,258.97,258.99,258.34,258.55,156200.0,225.1524,225.1698,224.6047,224.7872,156200.0
2014-11-03 14:40:00,258.55,258.55,258.26,258.39,110200.0,224.7872,224.7872,224.5351,224.6481,110200.0
2014-11-03 14:50:00,258.4,258.56,258.27,258.32,113100.0,224.6568,224.7959,224.5438,224.5873,113100.0
2014-11-03 15:00:00,258.31,258.56,258.27,258.47,93100.0,224.5786,224.7959,224.5438,224.7177,93100.0
2014-11-03 15:10:00,258.48,258.55,258.34,258.37,94700.0,224.7264,224.7872,224.6047,224.6308,94700.0
2014-11-03 15:20:00,258.34,258.37,257.81,257.85,100100.0,224.6047,224.6308,224.1439,224.1787,100100.0
2014-11-03 15:30:00,257.85,258.2,257.85,257.98,196800.0,224.1787,224.483,224.1787,224.2917,196800.0
2014-11-03 15:40:00,257.98,258.31,257.95,258.15,134000.0,224.2917,224.5786,224.2656,224.4395,134000.0
2014-11-03 15:50:00,258.15,258.64,258.14,258.63,308600.0,224.4395,224.8655,224.4308,224.8568,308600.0
2014-11-04 09:30:00,257.76,258.54,257.66,258.35,65700.0,224.1004,224.7786,224.0135,224.6134,65700.0
2014-11-04 09:40:00,258.38,258.42,257.69,258.23,53000.0,224.6394,224.6742,224.0396,224.509,53000.0
2014-11-04 09:50:00,258.21,258.36,258.03,258.27,9200.0,224.4916,224.6221,224.3352,224.5438,9200.0
2014-11-04 10:00:00,258.27,258.49,258.19,258.27,20900.0,224.5438,224.7351,224.4743,224.5438,20900.0
2014-11-04 10:10:00,258.34,258.37,257.9,258.2,184300.0,224.6047,224.6308,224.2221,224.483,184300.0
2014-11-04 10:20:00,258.12,258.35,257.52,257.56,101100.0,224.4134,224.6134,223.8917,223.9265,101100.0
2014-11-04 10:30:00,257.53,257.6,257.24,257.37,139600.0,223.9004,223.9613,223.6483,223.7613,139600.0
2014-11-04 10:40:00,257.33,257.47,257.07,257.12,81700.0,223.7266,223.8483,223.5005,223.544,81700.0
2014-11-04 10:50:00,257.13,257.32,256.79,256.8,101400.0,223.5527,223.7179,223.2571,223.2658,101400.0
2014-11-04 11:00:00,256.75,256.95,256.49,256.61,105900.0,223.2223,223.3962,222.9963,223.1006,105900.0
2014-11-04 11:10:00,256.56,256.85,256.51,256.75,74500.0,223.0571,223.3092,223.0136,223.2223,74500.0
2014-11-04 11:20:00,256.68,257.06,256.63,256.98,84000.0,223.1614,223.4918,223.118,223.4223,84000.0
2014-11-04 11:30:00,256.98,257.05,256.88,256.96,98900.0,223.4223,223.4831,223.3353,223.4049,98900.0
2014-11-04 11:40:00,256.96,257.01,256.73,256.93,139500.0,223.4049,223.4483,223.2049,223.3788,139500.0
2014-11-04 11:50:00,256.92,256.93,256.72,256.81,97700.0,223.3701,223.3788,223.1962,223.2745,97700.0
2014-11-04 12:00:00,256.79,257.27,256.77,257.12,142600.0,223.2571,223.6744,223.2397,223.544,142600.0
2014-11-04 12:10:00,257.14,257.17,257.06,257.08,52000.0,223.5614,223.5875,223.4918,223.5092,52000.0
2014-11-04 12:20:00,257.1,257.23,257.03,257.14,87500.0,223.5266,223.6396,223.4657,223.5614,87500.0
2014-11-04 12:30:00,257.14,257.22,256.98,257.04,98100.0,223.5614,223.6309,223.4223,223.4744,98100.0
2014-11-04 12:40:00,257.04,257.36,257.02,257.26,99800.0,223.4744,223.7526,223.457,223.6657,99800.0
2014-11-04 12:50:00,257.22,257.28,257.12,257.17,40800.0,223.6309,223.6831,223.544,223.5875,40800.0
2014-11-04 13:00:00,257.17,257.21,256.96,257.03,55300.0,223.5875,223.6222,223.4049,223.4657,55300.0
2014-11-04 13:10:00,257.03,257.14,256.95,256.95,50700.0,223.4657,223.5614,223.3962,223.3962,50700.0
2014-11-04 13:20:00,256.89,256.98,256.76,256.96,51800.0,223.344,223.4223,223.231,223.4049,51800.0
2014-11-04 13:30:00,256.96,256.96,256.75,256.84,38300.0,223.4049,223.4049,223.2223,223.3005,38300.0
2014-11-04 13:40:00,256.84,257.05,256.81,257.03,57900.0,223.3005,223.4831,223.2745,223.4657,57900.0
2014-11-04 13:50:00,257.04,257.56,257.04,257.46,69500.0,223.4744,223.9265,223.4744,223.8396,69500.0
2014-11-04 14:00:00,257.46,257.55,257.2,257.24,36200.0,223.8396,223.9178,223.6135,223.6483,36200.0
2014-11-04 14:10:00,257.24,257.44,257.23,257.28,65400.0,223.6483,223.8222,223.6396,223.6831,65400.0
2014-11-04 14:20:00,257.28,257.37,257.11,257.18,15300.0,223.6831,223.7613,223.5353,223.5961,15300.0
2014-11-04 14:30:00,257.15,257.29,257.02,257.2,21900.0,223.5701,223.6918,223.457,223.6135,21900.0
2014-11-04 14:40:00,257.2,257.2,257.02,257.07,10300.0,223.6135,223.6135,223.457,223.5005,10300.0
2014-11-04 14:50:00,257.05,257.42,257.05,257.39,6700.0,223.4831,223.8048,223.4831,223.7787,6700.0
2014-11-04 15:00:00,257.44,257.48,257.35,257.46,32600.0,223.8222,223.857,223.7439,223.8396,32600.0
2014-11-04 15:10:00,257.46,257.46,257.3,257.41,22900.0,223.8396,223.8396,223.7005,223.7961,22900.0
2014-11-04 15:20:00,257.46,257.54,257.22,257.31,24900.0,223.8396,223.9091,223.6309,223.7092,24900.0
2014-11-04 15:30:00,257.35,257.45,257.3,257.3,63500.0,223.7439,223.8309,223.7005,223.7005,63500.0
2014-11-04 15:40:00,257.28,257.57,257.26,257.55,130500.0,223.6831,223.9352,223.6657,223.9178,130500.0
2014-11-04 15:50:00,257.55,257.62,257.43,257.59,154600.0,223.9178,223.9787,223.8135,223.9526,154600.0
2014-11-05 09:30:00,259.38,259.5,258.01,258.16,127700.0,225.5089,225.6132,224.3178,224.4482,127700.0
2014-11-05 09:40:00,258.05,258.05,257.43,257.43,67800.0,224.3525,224.3525,223.8135,223.8135,67800.0
2014-11-05 09:50:00,257.33,257.97,257.32,257.97,33600.0,223.7266,224.283,223.7179,224.283,33600.0
2014-11-05 10:00:00,257.93,258.44,257.68,258.4,45600.0,224.2482,224.6916,224.0309,224.6568,45600.0
2014-11-05 10:10:00,258.42,258.48,258.27,258.31,28700.0,224.6742,224.7264,224.5438,224.5786,28700.0
2014-11-05 10:20:00,258.28,258.41,257.92,258.15,42700.0,224.5525,224.6655,224.2395,224.4395,42700.0
2014-11-05 10:30:00,258.06,258.16,257.75,257.91,28500.0,224.3612,224.4482,224.0917,224.2308,28500.0
2014-11-05 10:40:00,257.96,258.24,257.89,258.23,30300.0,224.2743,224.5177,224.2134,224.509,30300.0
2014-11-05 10:50:00,258.2,258.27,257.87,258.17,31700.0,224.483,224.5438,224.196,224.4569,31700.0
2014-11-05 11:00:00,258.17,258.37,258.13,258.24,29700.0,224.4569,224.6308,224.4221,224.5177,29700.0
2014-11-05 11:10:00,258.26,258.28,258.01,258.02,34400.0,224.5351,224.5525,224.3178,224.3265,34400.0
2014-11-05 11:20:00,257.99,258.09,257.84,258.04,35000.0,224.3004,224.3873,224.17,224.3438,35000.0
2014-11-05 11:30:00,258.0,258.23,257.87,257.94,29200.0,224.3091,224.509,224.196,224.2569,29200.0
2014-11-05 11:40:00,257.94,258.16,257.94,258.13,6900.0,224.2569,224.4482,224.2569,224.4221,6900.0
2014-11-05 11:50:00,258.16,258.61,258.12,258.57,10100.0,224.4482,224.8394,224.4134,224.8046,10100.0
2014-11-05 12:00:00,258.59,258.77,258.46,258.46,15000.0,224.822,224.9785,224.709,224.709,15000.0
2014-11-05 12:10:00,258.54,258.6,258.42,258.57,5600.0,224.7786,224.8307,224.6742,224.8046,5600.0
2014-11-05 12:20:00,258.53,258.54,258.17,258.19,10300.0,224.7699,224.7786,224.4569,224.4743,10300.0
2014-11-05 12:30:00,258.21,258.27,258.11,258.22,27200.0,224.4916,224.5438,224.4047,224.5003,27200.0
2014-11-05 12:40:00,258.14,258.3,258.09,258.17,9200.0,224.4308,224.5699,224.3873,224.4569,9200.0
2014-11-05 12:50:00,258.2,258.27,258.16,258.26,6700.0,224.483,224.5438,224.4482,224.5351,6700.0
2014-11-05 13:00:00,258.27,258.41,258.27,258.41,10400.0,224.5438,224.6655,224.5438,224.6655,10400.0
2014-11-05 13:10:00,258.42,258.51,258.16,258.21,19000.0,224.6742,224.7525,224.4482,224.4916,19000.0
2014-11-05 13:20:00,258.19,258.44,258.11,258.2,4600.0,224.4743,224.6916,224.4047,224.483,4600.0
2014-11-05 13:30:00,258.18,258.29,257.87,257.87,27800.0,224.4656,224.5612,224.196,224.196,27800.0
2014-11-05 13:40:00,257.87,257.91,257.54,257.75,14900.0,224.196,224.2308,223.9091,224.0917,14900.0
2014-11-05 13:50:00,257.78,257.86,257.69,257.79,9800.0,224.1178,224.1874,224.0396,224.1265,9800.0
2014-11-05 14:00:00,257.77,257.92,257.77,257.8,5500.0,224.1091,224.2395,224.1091,224.1352,5500.0
2014-11-05 14:10:00,257.82,258.14,257.82,258.11,12400.0,224.1526,224.4308,224.1526,224.4047,12400.0
2014-11-05 14:20:00,258.15,258.21,258.08,258.16,7900.0,224.4395,224.4916,224.3786,224.4482,7900.0
2014-11-05 14:30:00,258.16,258.16,258.05,258.11,7700.0,224.4482,224.4482,224.3525,224.4047,7700.0
2014-11-05 14:40:00,258.13,258.19,258.05,258.11,10000.0,224.4221,224.4743,224.3525,224.4047,10000.0
2014-11-05 14:50:00,258.08,258.31,258.08,258.3,7300.0,224.3786,224.5786,224.3786,224.5699,7300.0
2014-11-05 15:00:00,258.4,258.4,258.19,258.24,7800.0,224.6568,224.6568,224.4743,224.5177,7800.0
2014-11-05 15:10:00,258.24,258.26,258.11,258.13,14600.0,224.5177,224.5351,224.4047,224.4221,14600.0
2014-11-05 15:20:00,258.1,258.1,257.85,258.02,9100.0,224.396,224.396,224.1787,224.3265,9100.0
2014-11-05 15:30:00,257.98,258.21,257.86,258.06,35200.0,224.2917,224.4916,224.1874,224.3612,35200.0
2014-11-05 15:40:00,258.06,258.31,258.04,258.31,45300.0,224.3612,224.5786,224.3438,224.5786,45300.0
2014-11-05 15:50:00,258.31,258.57,258.23,258.5,93100.0,224.5786,224.8046,224.509,224.7438,93100.0
2014-11-06 09:30:00,258.54,259.55,258.24,258.97,196100.0,224.7786,225.6567,224.5177,225.1524,196100.0
2014-11-06 09:40:00,258.9,259.49,258.76,259.33,70000.0,225.0915,225.6045,224.9698,225.4654,70000.0
2014-11-06 09:50:00,259.24,259.36,258.41,258.75,46800.0,225.3871,225.4915,224.6655,224.9611,46800.0
2014-11-06 10:00:00,258.81,258.93,258.39,258.89,34200.0,225.0133,225.1176,224.6481,225.0828,34200.0
2014-11-06 10:10:00,258.78,258.97,258.32,258.45,112500.0,224.9872,225.1524,224.5873,224.7003,112500.0
2014-11-06 10:20:00,258.46,259.18,258.45,259.08,94900.0,224.709,225.335,224.7003,225.248,94900.0
2014-11-06 10:30:00,259.06,259.13,258.62,259.07,42000.0,225.2306,225.2915,224.8481,225.2393,42000.0
2014-11-06 10:40:00,259.08,259.32,259.02,259.21,29600.0,225.248,225.4567,225.1959,225.3611,29600.0
2014-11-06 10:50:00,259.07,259.34,259.06,259.15,21600.0,225.2393,225.4741,225.2306,225.3089,21600.0
2014-11-06 11:00:00,259.16,259.55,259.15,259.44,20100.0,225.3176,225.6567,225.3089,225.561,20100.0
2014-11-06 11:10:00,259.44,259.83,259.26,259.78,21500.0,225.561,225.9001,225.4045,225.8566,21500.0
2014-11-06 11:20:00,259.82,259.82,259.58,259.75,15000.0,225.8914,225.8914,225.6827,225.8305,15000.0
2014-11-06 11:30:00,259.73,259.78,259.45,259.65,15900.0,225.8132,225.8566,225.5697,225.7436,15900.0
2014-11-06 11:40:00,259.66,259.93,259.59,259.77,11000.0,225.7523,225.987,225.6914,225.8479,11000.0
2014-11-06 11:50:00,259.82,259.87,259.62,259.8,23400.0,225.8914,225.9349,225.7175,225.874,23400.0
2014-11-06 12:00:00,259.78,259.85,259.67,259.7,13100.0,225.8566,225.9175,225.761,225.7871,13100.0
2014-11-06 12:10:00,259.68,260.0,259.63,259.99,17700.0,225.7697,226.0479,225.7262,226.0392,17700.0
2014-11-06 12:20:00,260.0,260.04,259.87,259.96,11300.0,226.0479,226.0827,225.9349,226.0131,11300.0
2014-11-06 12:30:00,259.96,259.96,259.66,259.71,21600.0,226.0131,226.0131,225.7523,225.7958,21600.0
2014-11-06 12:40:00,259.69,260.13,259.65,260.1,30700.0,225.7784,226.1609,225.7436,226.1348,30700.0
2014-11-06 12:50:00,260.13,260.17,259.89,260.01,20700.0,226.1609,226.1957,225.9523,226.0566,20700.0
2014-11-06 13:00:00,260.02,260.1,259.83,259.83,18800.0,226.0653,226.1348,225.9001,225.9001,18800.0
2014-11-06 13:10:00,259.84,260.07,259.84,260.01,16800.0,225.9088,226.1088,225.9088,226.0566,16800.0
2014-11-06 13:20:00,260.02,260.21,260.02,260.18,23600.0,226.0653,226.2305,226.0653,226.2044,23600.0
2014-11-06 13:30:00,260.21,260.29,260.1,260.2,19800.0,226.2305,226.3,226.1348,226.2218,19800.0
2014-11-06 13:40:00,260.22,260.22,259.86,259.87,16800.0,226.2392,226.2392,225.9262,225.9349,16800.0
2014-11-06 13:50:00,259.9,260.08,259.9,260.04,24400.0,225.961,226.1175,225.961,226.0827,24400.0
2014-11-06 14:00:00,260.03,260.07,259.9,259.9,23300.0,226.074,226.1088,225.961,225.961,23300.0
2014-11-06 14:10:00,259.91,259.94,259.84,259.91,11900.0,225.9697,225.9957,225.9088,225.9697,11900.0
2014-11-06 14:20:00,259.89,260.01,259.87,260.0,31700.0,225.9523,226.0566,225.9349,226.0479,31700.0
2014-11-06 14:30:00,259.99,260.01,259.72,259.78,37500.0,226.0392,226.0566,225.8045,225.8566,37500.0
2014-11-06 14:40:00,259.82,259.93,259.77,259.89,25100.0,225.8914,225.987,225.8479,225.9523,25100.0
2014-11-06 14:50:00,259.87,260.05,259.87,260.04,29500.0,225.9349,226.0914,225.9349,226.0827,29500.0
2014-11-06 15:00:00,260.04,260.06,259.77,259.89,27400.0,226.0827,226.1001,225.8479,225.9523,27400.0
2014-11-06 15:10:00,259.89,259.97,259.83,259.93,19700.0,225.9523,226.0218,225.9001,225.987,19700.0
2014-11-06 15:20:00,259.94,260.03,259.9,259.97,22300.0,225.9957,226.074,225.961,226.0218,22300.0
2014-11-06 15:30:00,259.99,260.16,259.94,260.08,138400.0,226.0392,226.187,225.9957,226.1175,138400.0
2014-11-06 15:40:00,260.09,260.22,260.06,260.22,68900.0,226.1261,226.2392,226.1001,226.2392,68900.0
2014-11-06 15:50:00,260.23,260.36,260.05,260.34,229600.0,226.2479,226.3609,226.0914,226.3435,229600.0
2014-11-07 09:30:00,259.86,260.02,259.41,259.93,88700.0,225.9262,226.0653,225.5349,225.987,88700.0
2014-11-07 09:40:00,259.9,259.9,259.25,259.67,36300.0,225.961,225.961,225.3958,225.761,36300.0
2014-11-07 09:50:00,259.64,259.64,259.21,259.41,14200.0,225.7349,225.7349,225.3611,225.5349,14200.0
2014-11-07 10:00:00,259.41,259.95,259.28,259.95,22700.0,225.5349,226.0044,225.4219,226.0044,22700.0
2014-11-07 10:10:00,259.93,259.94,259.57,259.74,21500.0,225.987,225.9957,225.6741,225.8219,21500.0
2014-11-07 10:20:00,259.85,259.85,259.56,259.67,37800.0,225.9175,225.9175,225.6654,225.761,37800.0
2014-11-07 10:30:00,259.65,259.95,259.41,259.95,36400.0,225.7436,226.0044,225.5349,226.0044,36400.0
2014-11-07 10:40:00,259.9,260.29,259.9,260.1,41300.0,225.961,226.3,225.961,226.1348,41300.0
2014-11-07 10:50:00,260.16,260.38,260.12,260.31,140100.0,226.187,226.3783,226.1522,226.3174,140100.0
2014-11-07 11:00:00,260.29,260.34,260.16,260.16,19900.0,226.3,226.3435,226.187,226.187,19900.0
2014-11-07 11:10:00,260.16,260.39,260.12,260.39,16000.0,226.187,226.387,226.1522,226.387,16000.0
2014-11-07 11:20:00,260.4,260.51,260.3,260.48,52000.0,226.3957,226.4913,226.3087,226.4652,52000.0
2014-11-07 11:30:00,260.53,260.63,260.39,260.53,15000.0,226.5087,226.5956,226.387,226.5087,15000.0
2014-11-07 11:40:00,260.52,260.52,260.43,260.52,33700.0,226.5,226.5,226.4217,226.5,33700.0
2014-11-07 11:50:00,260.51,260.71,260.46,260.57,21100.0,226.4913,226.6652,226.4478,226.5435,21100.0
2014-11-07 12:00:00,260.55,260.68,260.51,260.68,16300.0,226.5261,226.6391,226.4913,226.6391,16300.0
2014-11-07 12:10:00,260.68,260.7,260.58,260.69,14800.0,226.6391,226.6565,226.5522,226.6478,14800.0
2014-11-07 12:20:00,260.68,260.8,260.65,260.69,5100.0,226.6391,226.7434,226.613,226.6478,5100.0
2014-11-07 12:30:00,260.67,260.71,260.66,260.71,3500.0,226.6304,226.6652,226.6217,226.6652,3500.0
2014-11-07 12:40:00,260.72,260.76,260.6,260.76,13500.0,226.6739,226.7087,226.5695,226.7087,13500.0
2014-11-07 12:50:00,260.74,260.74,260.56,260.56,4600.0,226.6913,226.6913,226.5348,226.5348,4600.0
2014-11-07 13:00:00,260.54,260.68,260.54,260.6,4900.0,226.5174,226.6391,226.5174,226.5695,4900.0
2014-11-07 13:10:00,260.6,260.67,260.55,260.63,12900.0,226.5695,226.6304,226.5261,226.5956,12900.0
2014-11-07 13:20:00,260.62,260.77,260.62,260.72,18900.0,226.5869,226.7173,226.5869,226.6739,18900.0
2014-11-07 13:30:00,260.72,260.84,260.64,260.65,20500.0,226.6739,226.7782,226.6043,226.613,20500.0
2014-11-07 13:40:00,260.6,260.79,260.55,260.73,16900.0,226.5695,226.7347,226.5261,226.6826,16900.0
2014-11-07 13:50:00,260.67,260.71,260.56,260.56,5100.0,226.6304,226.6652,226.5348,226.5348,5100.0
2014-11-07 14:00:00,260.57,260.64,260.54,260.64,11400.0,226.5435,226.6043,226.5174,226.6043,11400.0
2014-11-07 14:10:00,260.61,260.63,260.56,260.63,9800.0,226.5782,226.5956,226.5348,226.5956,9800.0
2014-11-07 14:20:00,260.61,260.64,260.36,260.43,19500.0,226.5782,226.6043,226.3609,226.4217,19500.0
2014-11-07 14:30:00,260.45,260.45,260.32,260.41,18400.0,226.4391,226.4391,226.3261,226.4044,18400.0
2014-11-07 14:40:00,260.41,260.5,260.41,260.48,19200.0,226.4044,226.4826,226.4044,226.4652,19200.0
2014-11-07 14:50:00,260.44,260.49,260.17,260.18,18700.0,226.4304,226.4739,226.1957,226.2044,18700.0
2014-11-07 15:00:00,260.18,260.45,260.18,260.33,38700.0,226.2044,226.4391,226.2044,226.3348,38700.0
2014-11-07 15:10:00,260.27,260.31,260.0,260.09,8800.0,226.2826,226.3174,226.0479,226.1261,8800.0
2014-11-07 15:20:00,260.08,260.13,259.94,259.96,21400.0,226.1175,226.1609,225.9957,226.0131,21400.0
2014-11-07 15:30:00,259.98,260.04,259.89,260.0,65500.0,226.0305,226.0827,225.9523,226.0479,65500.0
2014-11-07 15:40:00,260.02,260.26,259.97,260.15,41000.0,226.0653,226.2739,226.0218,226.1783,41000.0
2014-11-07 15:50:00,260.16,260.57,260.16,260.5,129600.0,226.187,226.5435,226.187,226.4826,129600.0
2014-11-10 09:30:00,260.66,261.35,260.51,261.16,55900.0,226.6217,227.2216,226.4913,227.0564,55900.0
2014-11-10 09:40:00,261.16,261.21,260.62,260.97,20400.0,227.0564,227.0999,226.5869,226.8912,20400.0
2014-11-10 09:50:00,260.9,261.35,260.87,261.32,19900.0,226.8304,227.2216,226.8043,227.1955,19900.0
2014-11-10 10:00:00,261.38,261.49,261.24,261.42,8000.0,227.2477,227.3433,227.126,227.2825,8000.0
2014-11-10 10:10:00,261.49,261.49,261.23,261.26,5100.0,227.3433,227.3433,227.1173,227.1434,5100.0
2014-11-10 10:20:00,261.13,261.14,260.64,260.87,11300.0,227.0303,227.039,226.6043,226.8043,11300.0
2014-11-10 10:30:00,260.83,260.97,260.8,260.92,12900.0,226.7695,226.8912,226.7434,226.8478,12900.0
2014-11-10 10:40:00,261.0,261.57,261.0,261.49,12700.0,226.9173,227.4129,226.9173,227.3433,12700.0
2014-11-10 10:50:00,261.5,261.76,261.48,261.59,16900.0,227.352,227.5781,227.3346,227.4303,16900.0
2014-11-10 11:00:00,261.61,261.64,261.52,261.61,18900.0,227.4477,227.4737,227.3694,227.4477,18900.0
2014-11-10 11:10:00,261.63,261.65,261.39,261.43,8900.0,227.465,227.4824,227.2564,227.2912,8900.0
2014-11-10 11:20:00,261.39,261.55,261.33,261.49,55600.0,227.2564,227.3955,227.2042,227.3433,55600.0
2014-11-10 11:30:00,261.48,261.58,261.23,261.4,44900.0,227.3346,227.4216,227.1173,227.2651,44900.0
2014-11-10 11:40:00,261.38,261.43,261.17,261.26,20000.0,227.2477,227.2912,227.0651,227.1434,20000.0
2014-11-10 11:50:00,261.25,261.35,261.13,261.13,22000.0,227.1347,227.2216,227.0303,227.0303,22000.0
2014-11-10 12:00:00,261.15,261.23,261.04,261.07,18000.0,227.0477,227.1173,226.9521,226.9782,18000.0
2014-11-10 12:10:00,261.01,261.02,260.89,260.98,12200.0,226.926,226.9347,226.8217,226.8999,12200.0
2014-11-10 12:20:00,260.97,261.0,260.73,260.86,29600.0,226.8912,226.9173,226.6826,226.7956,29600.0
2014-11-10 12:30:00,260.82,260.89,260.71,260.76,13200.0,226.7608,226.8217,226.6652,226.7087,13200.0
2014-11-10 12:40:00,260.78,260.93,260.74,260.82,14800.0,226.726,226.8565,226.6913,226.7608,14800.0
2014-11-10 12:50:00,260.79,260.89,260.71,260.85,24400.0,226.7347,226.8217,226.6652,226.7869,24400.0
2014-11-10 13:00:00,260.86,260.98,260.75,260.97,9700.0,226.7956,226.8999,226.7,226.8912,9700.0
2014-11-10 13:10:00,261.01,261.04,260.88,260.95,17400.0,226.926,226.9521,226.813,226.8738,17400.0
2014-11-10 13:20:00,260.97,261.01,260.92,260.95,13700.0,226.8912,226.926,226.8478,226.8738,13700.0
2014-11-10 13:30:00,261.01,261.08,260.94,260.94,24700.0,226.926,226.9869,226.8651,226.8651,24700.0
2014-11-10 13:40:00,260.93,260.98,260.85,260.85,20400.0,226.8565,226.8999,226.7869,226.7869,20400.0
2014-11-10 13:50:00,260.86,260.87,260.63,260.74,11500.0,226.7956,226.8043,226.5956,226.6913,11500.0
2014-11-10 14:00:00,260.73,260.87,260.68,260.86,35300.0,226.6826,226.8043,226.6391,226.7956,35300.0
2014-11-10 14:10:00,260.85,260.9,260.81,260.86,14200.0,226.7869,226.8304,226.7521,226.7956,14200.0
2014-11-10 14:20:00,260.89,260.99,260.86,260.92,18800.0,226.8217,226.9086,226.7956,226.8478,18800.0
2014-11-10 14:30:00,260.9,260.95,260.7,260.72,10700.0,226.8304,226.8738,226.6565,226.6739,10700.0
2014-11-10 14:40:00,260.72,260.82,260.71,260.76,12000.0,226.6739,226.7608,226.6652,226.7087,12000.0
2014-11-10 14:50:00,260.75,260.98,260.74,260.97,14000.0,226.7,226.8999,226.6913,226.8912,14000.0
2014-11-10 15:00:00,260.96,261.09,260.96,261.03,9000.0,226.8825,226.9956,226.8825,226.9434,9000.0
2014-11-10 15:10:00,261.03,261.09,260.91,260.91,19700.0,226.9434,226.9956,226.8391,226.8391,19700.0
2014-11-10 15:20:00,260.94,261.03,260.92,260.96,23800.0,226.8651,226.9434,226.8478,226.8825,23800.0
2014-11-10 15:30:00,260.94,260.99,260.84,260.98,16500.0,226.8651,226.9086,226.7782,226.8999,16500.0
2014-11-10 15:40:00,260.96,261.08,260.89,261.01,67300.0,226.8825,226.9869,226.8217,226.926,67300.0
2014-11-10 15:50:00,261.02,261.3,261.0,261.27,146900.0,226.9347,227.1781,226.9173,227.1521,146900.0
2014-11-11 09:30:00,261.15,261.27,260.67,260.88,117100.0,227.0477,227.1521,226.6304,226.813,117100.0
2014-11-11 09:40:00,260.86,261.14,260.65,260.96,40600.0,226.7956,227.039,226.613,226.8825,40600.0
2014-11-11 09:50:00,260.9,261.34,260.9,261.12,12800.0,226.8304,227.2129,226.8304,227.0216,12800.0
2014-11-11 10:00:00,261.11,261.42,261.07,261.2,17300.0,227.0129,227.2825,226.9782,227.0912,17300.0
2014-11-11 10:10:00,261.16,261.19,260.89,261.03,13500.0,227.0564,227.0825,226.8217,226.9434,13500.0
2014-11-11 10:20:00,261.05,261.36,260.97,261.22,22300.0,226.9608,227.2303,226.8912,227.1086,22300.0
2014-11-11 10:30:00,261.26,261.31,261.04,261.07,21300.0,227.1434,227.1868,226.9521,226.9782,21300.0
2014-11-11 10:40:00,261.07,261.31,261.07,261.25,33900.0,226.9782,227.1868,226.9782,227.1347,33900.0
2014-11-11 10:50:00,261.3,261.54,261.29,261.53,21000.0,227.1781,227.3868,227.1694,227.3781,21000.0
2014-11-11 11:00:00,261.54,261.54,261.31,261.43,45400.0,227.3868,227.3868,227.1868,227.2912,45400.0
2014-11-11 11:10:00,261.45,261.63,261.41,261.49,29600.0,227.3086,227.465,227.2738,227.3433,29600.0
2014-11-11 11:20:00,261.48,261.62,261.44,261.49,47700.0,227.3346,227.4564,227.2999,227.3433,47700.0
2014-11-11 11:30:00,261.49,261.53,261.32,261.32,18900.0,227.3433,227.3781,227.1955,227.1955,18900.0
2014-11-11 11:40:00,261.34,261.43,261.24,261.31,26700.0,227.2129,227.2912,227.126,227.1868,26700.0
2014-11-11 11:50:00,261.33,261.41,261.24,261.32,26800.0,227.2042,227.2738,227.126,227.1955,26800.0
2014-11-11 12:00:00,261.34,261.36,261.13,261.14,18000.0,227.2129,227.2303,227.0303,227.039,18000.0
2014-11-11 12:10:00,261.14,261.17,261.08,261.17,16000.0,227.039,227.0651,226.9869,227.0651,16000.0
2014-11-11 12:20:00,261.19,261.24,261.09,261.19,15100.0,227.0825,227.126,226.9956,227.0825,15100.0
2014-11-11 12:30:00,261.16,261.26,261.15,261.15,6100.0,227.0564,227.1434,227.0477,227.0477,6100.0
2014-11-11 12:40:00,261.19,261.25,260.94,260.94,18800.0,227.0825,227.1347,226.8651,226.8651,18800.0
2014-11-11 12:50:00,260.95,261.09,260.95,261.01,9700.0,226.8738,226.9956,226.8738,226.926,9700.0
2014-11-11 13:00:00,261.04,261.05,260.92,260.95,13500.0,226.9521,226.9608,226.8478,226.8738,13500.0
2014-11-11 13:10:00,260.99,260.99,260.7,260.75,8800.0,226.9086,226.9086,226.6565,226.7,8800.0
2014-11-11 13:20:00,260.78,260.87,260.75,260.79,28200.0,226.726,226.8043,226.7,226.7347,28200.0
2014-11-11 13:30:00,260.78,260.93,260.71,260.88,31000.0,226.726,226.8565,226.6652,226.813,31000.0
2014-11-11 13:40:00,260.87,260.97,260.75,260.75,18800.0,226.8043,226.8912,226.7,226.7,18800.0
2014-11-11 13:50:00,260.77,260.89,260.77,260.84,12500.0,226.7173,226.8217,226.7173,226.7782,12500.0
2014-11-11 14:00:00,260.85,261.03,260.85,260.95,12700.0,226.7869,226.9434,226.7869,226.8738,12700.0
2014-11-11 14:10:00,260.96,261.0,260.87,261.0,7200.0,226.8825,226.9173,226.8043,226.9173,7200.0
2014-11-11 14:20:00,261.0,261.03,260.91,260.95,12200.0,226.9173,226.9434,226.8391,226.8738,12200.0
2014-11-11 14:30:00,260.94,260.98,260.84,260.93,15800.0,226.8651,226.8999,226.7782,226.8565,15800.0
2014-11-11 14:40:00,260.94,261.02,260.9,261.01,8900.0,226.8651,226.9347,226.8304,226.926,8900.0
2014-11-11 14:50:00,260.98,260.99,260.88,260.95,24700.0,226.8999,226.9086,226.813,226.8738,24700.0
2014-11-11 15:00:00,260.93,261.01,260.87,260.97,35300.0,226.8565,226.926,226.8043,226.8912,35300.0
2014-11-11 15:10:00,260.96,261.07,260.9,261.07,21200.0,226.8825,226.9782,226.8304,226.9782,21200.0
2014-11-11 15:20:00,261.11,261.11,260.94,260.99,17100.0,227.0129,227.0129,226.8651,226.9086,17100.0
2014-11-11 15:30:00,260.99,261.19,260.96,261.16,16200.0,226.9086,227.0825,226.8825,227.0564,16200.0
2014-11-11 15:40:00,261.17,261.38,261.17,261.3,19000.0,227.0651,227.2477,227.0651,227.1781,19000.0
2014-11-11 15:50:00,261.31,261.33,261.15,261.33,152000.0,227.1868,227.2042,227.0477,227.2042,152000.0
2014-11-12 09:30:00,260.17,260.95,260.05,260.85,113700.0,226.1957,226.8738,226.0914,226.7869,113700.0
2014-11-12 09:40:00,260.86,261.11,260.63,261.09,41600.0,226.7956,227.0129,226.5956,226.9956,41600.0
2014-11-12 09:50:00,261.04,261.14,260.69,260.69,18700.0,226.9521,227.039,226.6478,226.6478,18700.0
2014-11-12 10:00:00,261.12,261.16,260.71,260.94,14400.0,227.0216,227.0564,226.6652,226.8651,14400.0
2014-11-12 10:10:00,261.0,261.12,260.81,261.11,15000.0,226.9173,227.0216,226.7521,227.0129,15000.0
2014-11-12 10:20:00,261.03,261.36,261.03,261.18,17200.0,226.9434,227.2303,226.9434,227.0738,17200.0
2014-11-12 10:30:00,261.13,261.15,260.89,260.96,19400.0,227.0303,227.0477,226.8217,226.8825,19400.0
2014-11-12 10:40:00,260.97,261.06,260.83,260.9,8300.0,226.8912,226.9695,226.7695,226.8304,8300.0
2014-11-12 10:50:00,260.88,261.03,260.79,260.8,62000.0,226.813,226.9434,226.7347,226.7434,62000.0
2014-11-12 11:00:00,260.82,260.88,260.67,260.83,18900.0,226.7608,226.813,226.6304,226.7695,18900.0
2014-11-12 11:10:00,260.77,260.96,260.73,260.93,33300.0,226.7173,226.8825,226.6826,226.8565,33300.0
2014-11-12 11:20:00,261.1,261.32,261.1,261.2,13300.0,227.0043,227.1955,227.0043,227.0912,13300.0
2014-11-12 11:30:00,261.19,261.41,261.16,261.29,8800.0,227.0825,227.2738,227.0564,227.1694,8800.0
2014-11-12 11:40:00,261.31,261.58,261.3,261.41,32600.0,227.1868,227.4216,227.1781,227.2738,32600.0
2014-11-12 11:50:00,261.45,261.52,261.37,261.4,8700.0,227.3086,227.3694,227.239,227.2651,8700.0
2014-11-12 12:00:00,261.39,261.45,261.33,261.33,10700.0,227.2564,227.3086,227.2042,227.2042,10700.0
2014-11-12 12:10:00,261.31,261.37,261.23,261.32,6600.0,227.1868,227.239,227.1173,227.1955,6600.0
2014-11-12 12:20:00,261.33,261.53,261.33,261.51,6400.0,227.2042,227.3781,227.2042,227.3607,6400.0
2014-11-12 12:30:00,261.49,261.53,261.35,261.38,6100.0,227.3433,227.3781,227.2216,227.2477,6100.0
2014-11-12 12:40:00,261.39,261.54,261.37,261.54,2400.0,227.2564,227.3868,227.239,227.3868,2400.0
2014-11-12 12:50:00,261.51,261.55,261.45,261.52,3800.0,227.3607,227.3955,227.3086,227.3694,3800.0
2014-11-12 13:00:00,261.48,261.58,261.46,261.46,4300.0,227.3346,227.4216,227.3172,227.3172,4300.0
2014-11-12 13:10:00,261.47,261.57,261.4,261.55,15700.0,227.3259,227.4129,227.2651,227.3955,15700.0
2014-11-12 13:20:00,261.56,261.79,261.54,261.79,5800.0,227.4042,227.6042,227.3868,227.6042,5800.0
2014-11-12 13:30:00,261.78,261.83,261.69,261.7,13400.0,227.5955,227.6389,227.5172,227.5259,13400.0
2014-11-12 13:40:00,261.7,261.81,261.69,261.75,6700.0,227.5259,227.6215,227.5172,227.5694,6700.0
2014-11-12 13:50:00,261.71,261.73,261.58,261.7,12900.0,227.5346,227.552,227.4216,227.5259,12900.0
2014-11-12 14:00:00,261.68,261.78,261.62,261.78,6100.0,227.5085,227.5955,227.4564,227.5955,6100.0
2014-11-12 14:10:00,261.78,261.9,261.74,261.86,56200.0,227.5955,227.6998,227.5607,227.665,56200.0
2014-11-12 14:20:00,261.87,262.06,261.84,261.94,8000.0,227.6737,227.8389,227.6476,227.7346,8000.0
2014-11-12 14:30:00,261.89,261.91,261.77,261.79,4000.0,227.6911,227.7085,227.5868,227.6042,4000.0
2014-11-12 14:40:00,261.81,261.81,261.56,261.59,9400.0,227.6215,227.6215,227.4042,227.4303,9400.0
2014-11-12 14:50:00,261.53,261.63,261.4,261.54,17800.0,227.3781,227.465,227.2651,227.3868,17800.0
2014-11-12 15:00:00,261.5,261.84,261.44,261.84,11700.0,227.352,227.6476,227.2999,227.6476,11700.0
2014-11-12 15:10:00,261.79,261.84,261.7,261.83,7300.0,227.6042,227.6476,227.5259,227.6389,7300.0
2014-11-12 15:20:00,261.84,261.85,261.71,261.84,24000.0,227.6476,227.6563,227.5346,227.6476,24000.0
2014-11-12 15:30:00,261.85,261.97,261.76,261.96,82600.0,227.6563,227.7606,227.5781,227.752,82600.0
2014-11-12 15:40:00,261.96,262.08,261.91,261.95,26900.0,227.752,227.8563,227.7085,227.7433,26900.0
2014-11-12 15:50:00,261.96,262.02,261.76,261.86,80200.0,227.752,227.8041,227.5781,227.665,80200.0
2014-11-13 09:30:00,261.96,262.54,261.92,262.38,109700.0,227.752,228.2562,227.7172,228.1171,109700.0
2014-11-13 09:40:00,262.41,262.5,262.04,262.36,36500.0,228.1432,228.2214,227.8215,228.0997,36500.0
2014-11-13 09:50:00,262.33,262.48,262.08,262.09,18300.0,228.0736,228.204,227.8563,227.865,18300.0
2014-11-13 10:00:00,262.1,262.11,261.68,261.87,9400.0,227.8737,227.8824,227.5085,227.6737,9400.0
2014-11-13 10:10:00,261.95,262.17,261.78,262.0,12500.0,227.7433,227.9345,227.5955,227.7867,12500.0
2014-11-13 10:20:00,261.97,262.18,261.94,262.07,14500.0,227.7606,227.9432,227.7346,227.8476,14500.0
2014-11-13 10:30:00,262.1,262.21,262.04,262.07,8800.0,227.8737,227.9693,227.8215,227.8476,8800.0
2014-11-13 10:40:00,262.06,262.06,261.73,261.86,36200.0,227.8389,227.8389,227.552,227.665,36200.0
2014-11-13 10:50:00,261.82,261.99,261.7,261.72,16600.0,227.6302,227.778,227.5259,227.5433,16600.0
2014-11-13 11:00:00,261.73,261.75,261.29,261.34,25400.0,227.552,227.5694,227.1694,227.2129,25400.0
2014-11-13 11:10:00,261.32,261.35,261.06,261.33,23800.0,227.1955,227.2216,226.9695,227.2042,23800.0
2014-11-13 11:20:00,261.31,261.34,261.15,261.15,9500.0,227.1868,227.2129,227.0477,227.0477,9500.0
2014-11-13 11:30:00,261.12,261.12,260.59,260.63,14800.0,227.0216,227.0216,226.5609,226.5956,14800.0
2014-11-13 11:40:00,260.59,260.72,260.39,260.7,164400.0,226.5609,226.6739,226.387,226.6565,164400.0
2014-11-13 11:50:00,260.68,260.92,260.61,260.91,17900.0,226.6391,226.8478,226.5782,226.8391,17900.0
2014-11-13 12:00:00,260.94,260.97,260.67,260.91,12900.0,226.8651,226.8912,226.6304,226.8391,12900.0
2014-11-13 12:10:00,260.99,261.1,260.87,261.0,8200.0,226.9086,227.0043,226.8043,226.9173,8200.0
2014-11-13 12:20:00,261.02,261.17,260.98,261.17,6700.0,226.9347,227.0651,226.8999,227.0651,6700.0
2014-11-13 12:30:00,261.24,261.32,261.1,261.2,6500.0,227.126,227.1955,227.0043,227.0912,6500.0
2014-11-13 12:40:00,261.17,261.18,260.99,261.06,5800.0,227.0651,227.0738,226.9086,226.9695,5800.0
2014-11-13 12:50:00,261.18,261.18,260.99,260.99,13100.0,227.0738,227.0738,226.9086,226.9086,13100.0
2014-11-13 13:00:00,261.06,261.07,260.67,260.67,10800.0,226.9695,226.9782,226.6304,226.6304,10800.0
2014-11-13 13:10:00,260.73,260.77,260.68,260.77,6800.0,226.6826,226.7173,226.6391,226.7173,6800.0
2014-11-13 13:20:00,260.7,260.7,260.3,260.43,21400.0,226.6565,226.6565,226.3087,226.4217,21400.0
2014-11-13 13:30:00,260.44,260.44,260.0,260.22,26700.0,226.4304,226.4304,226.0479,226.2392,26700.0
2014-11-13 13:40:00,260.22,260.3,260.15,260.28,22000.0,226.2392,226.3087,226.1783,226.2913,22000.0
2014-11-13 13:50:00,260.26,260.52,260.22,260.37,8200.0,226.2739,226.5,226.2392,226.3696,8200.0
2014-11-13 14:00:00,260.38,260.47,260.32,260.39,12900.0,226.3783,226.4565,226.3261,226.387,12900.0
2014-11-13 14:10:00,260.38,260.38,259.92,260.06,50000.0,226.3783,226.3783,225.9783,226.1001,50000.0
2014-11-13 14:20:00,260.08,260.17,259.94,260.12,17300.0,226.1175,226.1957,225.9957,226.1522,17300.0
2014-11-13 14:30:00,260.15,260.27,260.13,260.15,15000.0,226.1783,226.2826,226.1609,226.1783,15000.0
2014-11-13 14:40:00,260.19,260.56,260.16,260.48,21800.0,226.2131,226.5348,226.187,226.4652,21800.0
2014-11-13 14:50:00,260.49,260.49,260.21,260.21,32200.0,226.4739,226.4739,226.2305,226.2305,32200.0
2014-11-13 15:00:00,260.2,260.54,260.2,260.54,19300.0,226.2218,226.5174,226.2218,226.5174,19300.0
2014-11-13 15:10:00,260.52,260.52,260.32,260.38,10600.0,226.5,226.5,226.3261,226.3783,10600.0
2014-11-13 15:20:00,260.39,260.46,260.03,260.03,15000.0,226.387,226.4478,226.074,226.074,15000.0
2014-11-13 15:30:00,260.06,260.69,259.95,260.63,73400.0,226.1001,226.6478,226.0044,226.5956,73400.0
2014-11-13 15:40:00,260.62,261.02,260.62,260.71,57400.0,226.5869,226.9347,226.5869,226.6652,57400.0
2014-11-13 15:50:00,260.73,260.87,260.52,260.72,113200.0,226.6826,226.8043,226.5,226.6739,113200.0
2014-11-14 09:30:00,260.65,261.03,260.59,260.72,45500.0,226.613,226.9434,226.5609,226.6739,45500.0
2014-11-14 09:40:00,260.8,260.83,260.12,260.2,26200.0,226.7434,226.7695,226.1522,226.2218,26200.0
2014-11-14 09:50:00,260.16,260.94,260.16,260.84,21900.0,226.187,226.8651,226.187,226.7782,21900.0
2014-11-14 10:00:00,260.88,261.61,260.88,261.56,20900.0,226.813,227.4477,226.813,227.4042,20900.0
2014-11-14 10:10:00,261.57,261.68,261.22,261.39,33400.0,227.4129,227.5085,227.1086,227.2564,33400.0
2014-11-14 10:20:00,261.44,261.61,261.08,261.22,43300.0,227.2999,227.4477,226.9869,227.1086,43300.0
2014-11-14 10:30:00,261.19,261.3,260.95,261.16,13000.0,227.0825,227.1781,226.8738,227.0564,13000.0
2014-11-14 10:40:00,261.19,261.53,261.19,261.39,16500.0,227.0825,227.3781,227.0825,227.2564,16500.0
2014-11-14 10:50:00,261.46,261.55,261.34,261.42,5000.0,227.3172,227.3955,227.2129,227.2825,5000.0
2014-11-14 11:00:00,261.47,261.63,261.4,261.47,12900.0,227.3259,227.465,227.2651,227.3259,12900.0
2014-11-14 11:10:00,261.33,261.35,261.2,261.35,11000.0,227.2042,227.2216,227.0912,227.2216,11000.0
2014-11-14 11:20:00,261.37,261.54,261.25,261.28,26400.0,227.239,227.3868,227.1347,227.1607,26400.0
2014-11-14 11:30:00,261.27,261.28,261.0,261.14,38000.0,227.1521,227.1607,226.9173,227.039,38000.0
2014-11-14 11:40:00,261.14,261.15,260.87,260.89,157400.0,227.039,227.0477,226.8043,226.8217,157400.0
2014-11-14 11:50:00,260.89,261.0,260.84,260.99,126900.0,226.8217,226.9173,226.7782,226.9086,126900.0
2014-11-14 12:00:00,260.99,261.02,260.86,260.89,137200.0,226.9086,226.9347,226.7956,226.8217,137200.0
2014-11-14 12:10:00,260.91,261.0,260.75,260.79,38800.0,226.8391,226.9173,226.7,226.7347,38800.0
2014-11-14 12:20:00,260.8,260.86,260.75,260.86,11200.0,226.7434,226.7956,226.7,226.7956,11200.0
2014-11-14 12:30:00,260.89,260.96,260.77,260.93,25200.0,226.8217,226.8825,226.7173,226.8565,25200.0
2014-11-14 12:40:00,260.94,260.95,260.82,260.84,46200.0,226.8651,226.8738,226.7608,226.7782,46200.0
2014-11-14 12:50:00,260.83,260.85,260.7,260.72,21000.0,226.7695,226.7869,226.6565,226.6739,21000.0
2014-11-14 13:00:00,260.7,260.7,260.59,260.64,39600.0,226.6565,226.6565,226.5609,226.6043,39600.0
2014-11-14 13:10:00,260.65,260.65,260.49,260.59,32700.0,226.613,226.613,226.4739,226.5609,32700.0
2014-11-14 13:20:00,260.6,260.61,260.46,260.52,46700.0,226.5695,226.5782,226.4478,226.5,46700.0
2014-11-14 13:30:00,260.52,260.6,260.44,260.55,117000.0,226.5,226.5695,226.4304,226.5261,117000.0
2014-11-14 13:40:00,260.6,260.6,260.57,260.6,70600.0,226.5695,226.5695,226.5435,226.5695,70600.0
2014-11-14 13:50:00,260.6,260.6,260.38,260.38,75500.0,226.5695,226.5695,226.3783,226.3783,75500.0
2014-11-14 14:00:00,260.37,260.43,260.3,260.39,118900.0,226.3696,226.4217,226.3087,226.387,118900.0
2014-11-14 14:10:00,260.4,260.6,260.39,260.59,20700.0,226.3957,226.5695,226.387,226.5609,20700.0
2014-11-14 14:20:00,260.6,260.6,260.49,260.59,36000.0,226.5695,226.5695,226.4739,226.5609,36000.0
2014-11-14 14:30:00,260.6,260.62,260.54,260.58,119900.0,226.5695,226.5869,226.5174,226.5522,119900.0
2014-11-14 14:40:00,260.58,260.66,260.56,260.56,45400.0,226.5522,226.6217,226.5348,226.5348,45400.0
2014-11-14 14:50:00,260.57,260.6,260.52,260.55,82400.0,226.5435,226.5695,226.5,226.5261,82400.0
2014-11-14 15:00:00,260.55,260.56,260.5,260.52,156900.0,226.5261,226.5348,226.4826,226.5,156900.0
2014-11-14 15:10:00,260.53,260.55,260.43,260.47,23300.0,226.5087,226.5261,226.4217,226.4565,23300.0
2014-11-14 15:20:00,260.45,260.55,260.45,260.53,31900.0,226.4391,226.5261,226.4391,226.5087,31900.0
2014-11-14 15:30:00,260.57,260.69,260.53,260.64,54700.0,226.5435,226.6478,226.5087,226.6043,54700.0
2014-11-14 15:40:00,260.64,260.69,260.56,260.56,67000.0,226.6043,226.6478,226.5348,226.5348,67000.0
2014-11-14 15:50:00,260.56,260.64,260.42,260.54,135400.0,226.5348,226.6043,226.4131,226.5174,135400.0
2014-11-17 09:30:00,260.04,260.68,259.83,260.56,87200.0,226.0827,226.6391,225.9001,226.5348,87200.0
2014-11-17 09:40:00,260.48,260.71,260.34,260.64,25200.0,226.4652,226.6652,226.3435,226.6043,25200.0
2014-11-17 09:50:00,260.62,260.72,260.09,260.25,34900.0,226.5869,226.6739,226.1261,226.2653,34900.0
2014-11-17 10:00:00,260.27,260.49,259.74,259.8,21300.0,226.2826,226.4739,225.8219,225.874,21300.0
2014-11-17 10:10:00,259.77,260.17,259.65,260.06,47800.0,225.8479,226.1957,225.7436,226.1001,47800.0
2014-11-17 10:20:00,260.0,260.52,259.93,260.48,50100.0,226.0479,226.5,225.987,226.4652,50100.0
2014-11-17 10:30:00,260.46,260.49,260.22,260.33,30600.0,226.4478,226.4739,226.2392,226.3348,30600.0
2014-11-17 10:40:00,260.26,260.33,259.93,260.07,33900.0,226.2739,226.3348,225.987,226.1088,33900.0
2014-11-17 10:50:00,260.03,260.31,259.94,260.3,26000.0,226.074,226.3174,225.9957,226.3087,26000.0
2014-11-17 11:00:00,260.28,260.28,260.0,260.1,16400.0,226.2913,226.2913,226.0479,226.1348,16400.0
2014-11-17 11:10:00,260.06,260.23,259.94,260.23,12400.0,226.1001,226.2479,225.9957,226.2479,12400.0
2014-11-17 11:20:00,260.28,260.37,259.76,259.81,14900.0,226.2913,226.3696,225.8392,225.8827,14900.0
2014-11-17 11:30:00,259.8,259.92,259.68,259.74,6500.0,225.874,225.9783,225.7697,225.8219,6500.0
2014-11-17 11:40:00,259.75,260.0,259.73,259.93,4500.0,225.8305,226.0479,225.8132,225.987,4500.0
2014-11-17 11:50:00,259.94,260.08,259.8,260.08,4900.0,225.9957,226.1175,225.874,226.1175,4900.0
2014-11-17 12:00:00,260.1,260.17,259.91,260.01,6200.0,226.1348,226.1957,225.9697,226.0566,6200.0
2014-11-17 12:10:00,260.01,260.23,260.01,260.14,7500.0,226.0566,226.2479,226.0566,226.1696,7500.0
2014-11-17 12:20:00,260.12,260.28,260.08,260.22,9500.0,226.1522,226.2913,226.1175,226.2392,9500.0
2014-11-17 12:30:00,260.21,260.31,260.2,260.31,11800.0,226.2305,226.3174,226.2218,226.3174,11800.0
2014-11-17 12:40:00,260.36,260.59,260.34,260.55,8400.0,226.3609,226.5609,226.3435,226.5261,8400.0
2014-11-17 12:50:00,260.55,260.57,260.37,260.37,16400.0,226.5261,226.5435,226.3696,226.3696,16400.0
2014-11-17 13:00:00,260.41,260.53,260.32,260.51,3700.0,226.4044,226.5087,226.3261,226.4913,3700.0
2014-11-17 13:10:00,260.48,260.75,260.47,260.69,17900.0,226.4652,226.7,226.4565,226.6478,17900.0
2014-11-17 13:20:00,260.7,260.86,260.65,260.66,6400.0,226.6565,226.7956,226.613,226.6217,6400.0
2014-11-17 13:30:00,260.71,260.76,260.56,260.56,9200.0,226.6652,226.7087,226.5348,226.5348,9200.0
2014-11-17 13:40:00,260.58,260.71,260.34,260.38,8300.0,226.5522,226.6652,226.3435,226.3783,8300.0
2014-11-17 13:50:00,260.39,260.57,260.37,260.5,6500.0,226.387,226.5435,226.3696,226.4826,6500.0
2014-11-17 14:00:00,260.5,260.67,260.47,260.58,16700.0,226.4826,226.6304,226.4565,226.5522,16700.0
2014-11-17 14:10:00,260.59,260.7,260.59,260.65,7800.0,226.5609,226.6565,226.5609,226.613,7800.0
2014-11-17 14:20:00,260.7,260.73,260.6,260.6,9600.0,226.6565,226.6826,226.5695,226.5695,9600.0
2014-11-17 14:30:00,260.6,260.71,260.53,260.66,25400.0,226.5695,226.6652,226.5087,226.6217,25400.0
2014-11-17 14:40:00,260.63,260.7,260.52,260.54,6000.0,226.5956,226.6565,226.5,226.5174,6000.0
2014-11-17 14:50:00,260.52,260.63,260.51,260.59,4800.0,226.5,226.5956,226.4913,226.5609,4800.0
2014-11-17 15:00:00,260.51,260.52,260.32,260.45,12100.0,226.4913,226.5,226.3261,226.4391,12100.0
2014-11-17 15:10:00,260.45,260.45,260.2,260.26,24500.0,226.4391,226.4391,226.2218,226.2739,24500.0
2014-11-17 15:20:00,260.27,260.34,260.19,260.26,13100.0,226.2826,226.3435,226.2131,226.2739,13100.0
2014-11-17 15:30:00,260.24,260.29,260.06,260.28,37300.0,226.2566,226.3,226.1001,226.2913,37300.0
2014-11-17 15:40:00,260.31,260.31,260.14,260.18,13100.0,226.3174,226.3174,226.1696,226.2044,13100.0
2014-11-17 15:50:00,260.18,260.33,260.13,260.13,157500.0,226.2044,226.3348,226.1609,226.1609,157500.0
2014-11-18 09:30:00,260.54,261.55,260.47,261.29,52200.0,226.5174,227.3955,226.4565,227.1694,52200.0
2014-11-18 09:40:00,261.31,261.78,261.29,261.75,45100.0,227.1868,227.5955,227.1694,227.5694,45100.0
2014-11-18 09:50:00,261.78,261.97,261.72,261.89,19600.0,227.5955,227.7606,227.5433,227.6911,19600.0
2014-11-18 10:00:00,261.9,262.16,261.82,261.99,13600.0,227.6998,227.9258,227.6302,227.778,13600.0
2014-11-18 10:10:00,262.04,262.2,261.86,262.0,17500.0,227.8215,227.9606,227.665,227.7867,17500.0
2014-11-18 10:20:00,262.02,262.02,261.71,261.71,13200.0,227.8041,227.8041,227.5346,227.5346,13200.0
2014-11-18 10:30:00,261.78,261.84,261.4,261.59,20600.0,227.5955,227.6476,227.2651,227.4303,20600.0
2014-11-18 10:40:00,261.61,261.87,261.61,261.84,21000.0,227.4477,227.6737,227.4477,227.6476,21000.0
2014-11-18 10:50:00,261.85,261.88,261.73,261.81,7100.0,227.6563,227.6824,227.552,227.6215,7100.0
2014-11-18 11:00:00,261.83,261.92,261.7,261.85,4500.0,227.6389,227.7172,227.5259,227.6563,4500.0
2014-11-18 11:10:00,261.82,261.94,261.71,261.93,9400.0,227.6302,227.7346,227.5346,227.7259,9400.0
2014-11-18 11:20:00,261.95,261.95,261.74,261.82,5200.0,227.7433,227.7433,227.5607,227.6302,5200.0
2014-11-18 11:30:00,261.81,262.0,261.81,261.98,10600.0,227.6215,227.7867,227.6215,227.7693,10600.0
2014-11-18 11:40:00,261.94,261.97,261.85,261.9,18600.0,227.7346,227.7606,227.6563,227.6998,18600.0
2014-11-18 11:50:00,261.93,262.0,261.86,261.94,8200.0,227.7259,227.7867,227.665,227.7346,8200.0
2014-11-18 12:00:00,261.97,262.12,261.86,262.12,9400.0,227.7606,227.8911,227.665,227.8911,9400.0
2014-11-18 12:10:00,262.13,262.24,262.1,262.2,14000.0,227.8998,227.9954,227.8737,227.9606,14000.0
2014-11-18 12:20:00,262.16,262.16,262.05,262.07,16500.0,227.9258,227.9258,227.8302,227.8476,16500.0
2014-11-18 12:30:00,262.07,262.3,262.07,262.22,25300.0,227.8476,228.0476,227.8476,227.978,25300.0
2014-11-18 12:40:00,262.23,262.42,262.23,262.26,23800.0,227.9867,228.1519,227.9867,228.0128,23800.0
2014-11-18 12:50:00,262.29,262.4,262.22,262.37,30900.0,228.0389,228.1345,227.978,228.1084,30900.0
2014-11-18 13:00:00,262.38,262.43,262.34,262.35,17500.0,228.1171,228.1606,228.0823,228.091,17500.0
2014-11-18 13:10:00,262.38,262.4,262.21,262.26,24600.0,228.1171,228.1345,227.9693,228.0128,24600.0
2014-11-18 13:20:00,262.25,262.41,262.24,262.37,29300.0,228.0041,228.1432,227.9954,228.1084,29300.0
2014-11-18 13:30:00,262.34,262.35,262.17,262.18,37600.0,228.0823,228.091,227.9345,227.9432,37600.0
2014-11-18 13:40:00,262.2,262.22,262.1,262.1,23900.0,227.9606,227.978,227.8737,227.8737,23900.0
2014-11-18 13:50:00,262.1,262.33,262.1,262.3,52000.0,227.8737,228.0736,227.8737,228.0476,52000.0
2014-11-18 14:00:00,262.31,262.45,262.25,262.43,41600.0,228.0562,228.178,228.0041,228.1606,41600.0
2014-11-18 14:10:00,262.44,262.54,262.44,262.54,43300.0,228.1693,228.2562,228.1693,228.2562,43300.0
2014-11-18 14:20:00,262.55,262.56,262.38,262.4,30400.0,228.2649,228.2736,228.1171,228.1345,30400.0
2014-11-18 14:30:00,262.38,262.47,262.36,262.44,19200.0,228.1171,228.1954,228.0997,228.1693,19200.0
2014-11-18 14:40:00,262.41,262.43,262.32,262.39,21600.0,228.1432,228.1606,228.0649,228.1258,21600.0
2014-11-18 14:50:00,262.37,262.39,262.16,262.23,27200.0,228.1084,228.1258,227.9258,227.9867,27200.0
2014-11-18 15:00:00,262.22,262.29,262.19,262.29,41000.0,227.978,228.0389,227.9519,228.0389,41000.0
2014-11-18 15:10:00,262.27,262.27,262.07,262.11,85400.0,228.0215,228.0215,227.8476,227.8824,85400.0
2014-11-18 15:20:00,262.06,262.09,261.98,262.01,29700.0,227.8389,227.865,227.7693,227.7954,29700.0
2014-11-18 15:30:00,262.03,262.07,261.89,261.92,53100.0,227.8128,227.8476,227.6911,227.7172,53100.0
2014-11-18 15:40:00,261.92,262.1,261.79,261.81,40300.0,227.7172,227.8737,227.6042,227.6215,40300.0
2014-11-18 15:50:00,261.81,261.81,261.49,261.62,164300.0,227.6215,227.6215,227.3433,227.4564,164300.0
2014-11-19 09:30:00,261.26,261.26,259.68,260.33,126200.0,227.1434,227.1434,225.7697,226.3348,126200.0
2014-11-19 09:40:00,260.39,260.85,260.13,260.59,56500.0,226.387,226.7869,226.1609,226.5609,56500.0
2014-11-19 09:50:00,260.56,260.88,260.5,260.74,129100.0,226.5348,226.813,226.4826,226.6913,129100.0
2014-11-19 10:00:00,260.58,260.68,260.29,260.59,53100.0,226.5522,226.6391,226.3,226.5609,53100.0
2014-11-19 10:10:00,260.56,260.73,260.42,260.62,18800.0,226.5348,226.6826,226.4131,226.5869,18800.0
2014-11-19 10:20:00,260.67,260.68,260.3,260.44,24300.0,226.6304,226.6391,226.3087,226.4304,24300.0
2014-11-19 10:30:00,260.37,260.62,259.82,259.83,55800.0,226.3696,226.5869,225.8914,225.9001,55800.0
2014-11-19 10:40:00,259.83,259.9,259.61,259.61,31500.0,225.9001,225.961,225.7088,225.7088,31500.0
2014-11-19 10:50:00,259.63,259.79,259.43,259.45,18000.0,225.7262,225.8653,225.5523,225.5697,18000.0
2014-11-19 11:00:00,259.43,259.5,259.11,259.44,25100.0,225.5523,225.6132,225.2741,225.561,25100.0
2014-11-19 11:10:00,259.54,259.65,259.36,259.59,28700.0,225.648,225.7436,225.4915,225.6914,28700.0
2014-11-19 11:20:00,259.59,259.71,259.5,259.56,8000.0,225.6914,225.7958,225.6132,225.6654,8000.0
2014-11-19 11:30:00,259.59,259.83,259.51,259.64,45800.0,225.6914,225.9001,225.6219,225.7349,45800.0
2014-11-19 11:40:00,259.66,260.1,259.66,259.97,33800.0,225.7523,226.1348,225.7523,226.0218,33800.0
2014-11-19 11:50:00,260.0,260.12,259.95,260.07,25200.0,226.0479,226.1522,226.0044,226.1088,25200.0
2014-11-19 12:00:00,260.11,260.41,260.11,260.31,54100.0,226.1435,226.4044,226.1435,226.3174,54100.0
2014-11-19 12:10:00,260.35,260.66,260.32,260.59,43200.0,226.3522,226.6217,226.3261,226.5609,43200.0
2014-11-19 12:20:00,260.6,260.63,260.49,260.6,31600.0,226.5695,226.5956,226.4739,226.5695,31600.0
2014-11-19 12:30:00,260.6,260.72,260.41,260.46,25400.0,226.5695,226.6739,226.4044,226.4478,25400.0
2014-11-19 12:40:00,260.46,260.59,260.4,260.51,18600.0,226.4478,226.5609,226.3957,226.4913,18600.0
2014-11-19 12:50:00,260.55,260.86,260.54,260.86,19500.0,226.5261,226.7956,226.5174,226.7956,19500.0
2014-11-19 13:00:00,260.85,260.96,260.62,260.76,24200.0,226.7869,226.8825,226.5869,226.7087,24200.0
2014-11-19 13:10:00,260.77,260.9,260.77,260.9,6600.0,226.7173,226.8304,226.7173,226.8304,6600.0
2014-11-19 13:20:00,260.93,261.07,260.91,260.94,6500.0,226.8565,226.9782,226.8391,226.8651,6500.0
2014-11-19 13:30:00,260.91,260.92,260.82,260.89,9300.0,226.8391,226.8478,226.7608,226.8217,9300.0
2014-11-19 13:40:00,260.89,260.95,260.72,260.72,5300.0,226.8217,226.8738,226.6739,226.6739,5300.0
2014-11-19 13:50:00,260.72,260.95,260.72,260.94,16600.0,226.6739,226.8738,226.6739,226.8651,16600.0
2014-11-19 14:00:00,260.84,261.3,260.76,261.05,31100.0,226.7782,227.1781,226.7087,226.9608,31100.0
2014-11-19 14:10:00,261.06,261.23,260.99,261.23,13200.0,226.9695,227.1173,226.9086,227.1173,13200.0
2014-11-19 14:20:00,261.18,261.19,260.58,260.75,49100.0,227.0738,227.0825,226.5522,226.7,49100.0
2014-11-19 14:30:00,260.8,260.95,260.44,260.68,34600.0,226.7434,226.8738,226.4304,226.6391,34600.0
2014-11-19 14:40:00,260.69,260.69,260.3,260.36,17600.0,226.6478,226.6478,226.3087,226.3609,17600.0
2014-11-19 14:50:00,260.34,260.61,260.34,260.52,11000.0,226.3435,226.5782,226.3435,226.5,11000.0
2014-11-19 15:00:00,260.53,260.57,260.38,260.42,11000.0,226.5087,226.5435,226.3783,226.4131,11000.0
2014-11-19 15:10:00,260.4,260.76,260.4,260.76,25800.0,226.3957,226.7087,226.3957,226.7087,25800.0
2014-11-19 15:20:00,260.78,260.91,260.6,260.63,20900.0,226.726,226.8391,226.5695,226.5956,20900.0
2014-11-19 15:30:00,260.63,260.75,260.55,260.55,20600.0,226.5956,226.7,226.5261,226.5261,20600.0
2014-11-19 15:40:00,260.52,260.62,260.23,260.58,29900.0,226.5,226.5869,226.2479,226.5522,29900.0
2014-11-19 15:50:00,260.58,260.73,260.51,260.61,97900.0,226.5522,226.6826,226.4913,226.5782,97900.0
2014-11-20 09:30:00,259.58,260.19,259.53,259.94,69200.0,225.6827,226.2131,225.6393,225.9957,69200.0
2014-11-20 09:40:00,259.96,260.49,259.96,260.46,19900.0,226.0131,226.4739,226.0131,226.4478,19900.0
2014-11-20 09:50:00,260.42,260.81,260.4,260.72,17400.0,226.4131,226.7521,226.3957,226.6739,17400.0
2014-11-20 10:00:00,260.74,261.22,260.74,261.09,22400.0,226.6913,227.1086,226.6913,226.9956,22400.0
2014-11-20 10:10:00,261.0,261.19,260.81,260.81,17200.0,226.9173,227.0825,226.7521,226.7521,17200.0
2014-11-20 10:20:00,260.93,261.2,260.91,261.1,15200.0,226.8565,227.0912,226.8391,227.0043,15200.0
2014-11-20 10:30:00,261.17,261.54,261.17,261.43,15100.0,227.0651,227.3868,227.0651,227.2912,15100.0
2014-11-20 10:40:00,261.43,261.71,261.43,261.44,6900.0,227.2912,227.5346,227.2912,227.2999,6900.0
2014-11-20 10:50:00,261.44,261.53,261.34,261.43,11200.0,227.2999,227.3781,227.2129,227.2912,11200.0
2014-11-20 11:00:00,261.43,261.6,261.41,261.49,21000.0,227.2912,227.439,227.2738,227.3433,21000.0
2014-11-20 11:10:00,261.53,261.77,261.53,261.73,26700.0,227.3781,227.5868,227.3781,227.552,26700.0
2014-11-20 11:20:00,261.72,261.86,261.68,261.82,11400.0,227.5433,227.665,227.5085,227.6302,11400.0
2014-11-20 11:30:00,261.88,261.88,261.79,261.83,15800.0,227.6824,227.6824,227.6042,227.6389,15800.0
2014-11-20 11:40:00,261.84,261.94,261.75,261.85,16700.0,227.6476,227.7346,227.5694,227.6563,16700.0
2014-11-20 11:50:00,261.81,261.85,261.75,261.75,3300.0,227.6215,227.6563,227.5694,227.5694,3300.0
2014-11-20 12:00:00,261.75,261.8,261.72,261.77,9500.0,227.5694,227.6128,227.5433,227.5868,9500.0
2014-11-20 12:10:00,261.79,261.85,261.78,261.83,5000.0,227.6042,227.6563,227.5955,227.6389,5000.0
2014-11-20 12:20:00,261.76,261.85,261.76,261.8,2800.0,227.5781,227.6563,227.5781,227.6128,2800.0
2014-11-20 12:30:00,261.81,262.0,261.81,261.89,10400.0,227.6215,227.7867,227.6215,227.6911,10400.0
2014-11-20 12:40:00,261.86,261.88,261.6,261.72,5500.0,227.665,227.6824,227.439,227.5433,5500.0
2014-11-20 12:50:00,261.74,261.77,261.63,261.74,98300.0,227.5607,227.5868,227.465,227.5607,98300.0
2014-11-20 13:00:00,261.77,261.89,261.69,261.72,21000.0,227.5868,227.6911,227.5172,227.5433,21000.0
2014-11-20 13:10:00,261.73,261.77,261.54,261.58,9000.0,227.552,227.5868,227.3868,227.4216,9000.0
2014-11-20 13:20:00,261.65,261.67,261.59,261.67,8200.0,227.4824,227.4998,227.4303,227.4998,8200.0
2014-11-20 13:30:00,261.69,261.75,261.66,261.66,8300.0,227.5172,227.5694,227.4911,227.4911,8300.0
2014-11-20 13:40:00,261.66,261.67,261.6,261.65,13300.0,227.4911,227.4998,227.439,227.4824,13300.0
2014-11-20 13:50:00,261.65,261.75,261.57,261.75,10700.0,227.4824,227.5694,227.4129,227.5694,10700.0
2014-11-20 14:00:00,261.76,261.82,261.72,261.78,9900.0,227.5781,227.6302,227.5433,227.5955,9900.0
2014-11-20 14:10:00,261.82,261.88,261.76,261.88,7000.0,227.6302,227.6824,227.5781,227.6824,7000.0
2014-11-20 14:20:00,261.85,261.91,261.84,261.85,4300.0,227.6563,227.7085,227.6476,227.6563,4300.0
2014-11-20 14:30:00,261.85,261.87,261.64,261.67,6300.0,227.6563,227.6737,227.4737,227.4998,6300.0
2014-11-20 14:40:00,261.67,261.77,261.67,261.7,16800.0,227.4998,227.5868,227.4998,227.5259,16800.0
2014-11-20 14:50:00,261.7,261.72,261.48,261.49,16300.0,227.5259,227.5433,227.3346,227.3433,16300.0
2014-11-20 15:00:00,261.47,261.53,261.39,261.49,15000.0,227.3259,227.3781,227.2564,227.3433,15000.0
2014-11-20 15:10:00,261.48,261.53,261.44,261.49,24600.0,227.3346,227.3781,227.2999,227.3433,24600.0
2014-11-20 15:20:00,261.48,261.61,261.42,261.61,26500.0,227.3346,227.4477,227.2825,227.4477,26500.0
2014-11-20 15:30:00,261.6,261.82,261.56,261.79,46200.0,227.439,227.6302,227.4042,227.6042,46200.0
2014-11-20 15:40:00,261.82,261.9,261.76,261.86,30400.0,227.6302,227.6998,227.5781,227.665,30400.0
2014-11-20 15:50:00,261.87,261.97,261.74,261.97,148300.0,227.6737,227.7606,227.5607,227.7606,148300.0
2014-11-21 09:30:00,265.11,265.31,264.03,264.18,143000.0,230.4906,230.6645,229.5516,229.6821,143000.0
2014-11-21 09:40:00,264.18,264.32,263.96,264.32,89500.0,229.6821,229.8038,229.4908,229.8038,89500.0
2014-11-21 09:50:00,264.35,264.59,264.26,264.56,27400.0,229.8299,230.0385,229.7516,230.0124,27400.0
2014-11-21 10:00:00,264.59,264.69,264.33,264.39,32700.0,230.0385,230.1255,229.8125,229.8646,32700.0
2014-11-21 10:10:00,264.41,264.62,264.26,264.28,163500.0,229.882,230.0646,229.7516,229.769,163500.0
2014-11-21 10:20:00,264.26,264.42,264.18,264.29,149500.0,229.7516,229.8907,229.6821,229.7777,149500.0
2014-11-21 10:30:00,264.31,264.31,264.14,264.26,17100.0,229.7951,229.7951,229.6473,229.7516,17100.0
2014-11-21 10:40:00,264.28,264.33,264.01,264.01,27000.0,229.769,229.8125,229.5343,229.5343,27000.0
2014-11-21 10:50:00,264.01,264.03,263.68,263.76,17500.0,229.5343,229.5516,229.2473,229.3169,17500.0
2014-11-21 11:00:00,263.65,263.67,263.46,263.58,11500.0,229.2213,229.2387,229.0561,229.1604,11500.0
2014-11-21 11:10:00,263.61,263.82,263.58,263.7,17200.0,229.1865,229.3691,229.1604,229.2647,17200.0
2014-11-21 11:20:00,263.69,263.83,263.69,263.78,19700.0,229.256,229.3778,229.256,229.3343,19700.0
2014-11-21 11:30:00,263.78,263.89,263.62,263.64,6400.0,229.3343,229.4299,229.1952,229.2126,6400.0
2014-11-21 11:40:00,263.62,263.79,263.57,263.61,8600.0,229.1952,229.343,229.1517,229.1865,8600.0
2014-11-21 11:50:00,263.63,263.79,263.62,263.77,10000.0,229.2039,229.343,229.1952,229.3256,10000.0
2014-11-21 12:00:00,263.74,263.92,263.68,263.74,125000.0,229.2995,229.456,229.2473,229.2995,125000.0
2014-11-21 12:10:00,263.73,263.79,263.49,263.54,42400.0,229.2908,229.343,229.0822,229.1256,42400.0
2014-11-21 12:20:00,263.54,263.69,263.49,263.5,49700.0,229.1256,229.256,229.0822,229.0909,49700.0
2014-11-21 12:30:00,263.54,263.68,263.48,263.66,19400.0,229.1256,229.2473,229.0735,229.23,19400.0
2014-11-21 12:40:00,263.68,263.73,263.61,263.69,12800.0,229.2473,229.2908,229.1865,229.256,12800.0
2014-11-21 12:50:00,263.65,263.74,263.5,263.59,10600.0,229.2213,229.2995,229.0909,229.1691,10600.0
2014-11-21 13:00:00,263.61,263.64,263.35,263.46,12100.0,229.1865,229.2126,228.9604,229.0561,12100.0
2014-11-21 13:10:00,263.43,263.5,263.25,263.25,8200.0,229.03,229.0909,228.8735,228.8735,8200.0
2014-11-21 13:20:00,263.23,263.32,262.96,262.98,11000.0,228.8561,228.9344,228.6214,228.6388,11000.0
2014-11-21 13:30:00,262.96,263.15,262.8,263.11,39300.0,228.6214,228.7866,228.4823,228.7518,39300.0
2014-11-21 13:40:00,263.12,263.16,263.01,263.15,30400.0,228.7605,228.7953,228.6648,228.7866,30400.0
2014-11-21 13:50:00,263.13,263.3,263.09,263.09,22900.0,228.7692,228.917,228.7344,228.7344,22900.0
2014-11-21 14:00:00,263.09,263.25,263.09,263.15,22000.0,228.7344,228.8735,228.7344,228.7866,22000.0
2014-11-21 14:10:00,263.18,263.25,262.98,262.98,12000.0,228.8126,228.8735,228.6388,228.6388,12000.0
2014-11-21 14:20:00,262.95,262.95,262.68,262.69,18300.0,228.6127,228.6127,228.3779,228.3866,18300.0
2014-11-21 14:30:00,262.67,262.74,262.48,262.58,40300.0,228.3692,228.4301,228.204,228.291,40300.0
2014-11-21 14:40:00,262.57,262.96,262.57,262.91,34100.0,228.2823,228.6214,228.2823,228.5779,34100.0
2014-11-21 14:50:00,262.95,263.08,262.93,263.02,20100.0,228.6127,228.7257,228.5953,228.6735,20100.0
2014-11-21 15:00:00,263.02,263.14,262.98,263.07,14900.0,228.6735,228.7779,228.6388,228.717,14900.0
2014-11-21 15:10:00,263.03,263.21,263.01,263.15,8900.0,228.6822,228.8387,228.6648,228.7866,8900.0
2014-11-21 15:20:00,263.17,263.29,263.09,263.28,13200.0,228.8039,228.9083,228.7344,228.8996,13200.0
2014-11-21 15:30:00,263.28,263.49,263.24,263.37,84400.0,228.8996,229.0822,228.8648,228.9778,84400.0
2014-11-21 15:40:00,263.35,263.39,263.18,263.18,58600.0,228.9604,228.9952,228.8126,228.8126,58600.0
2014-11-21 15:50:00,263.2,263.28,262.9,263.18,205100.0,228.83,228.8996,228.5692,228.8126,205100.0
2014-11-24 09:30:00,263.73,264.43,263.42,264.24,82700.0,229.2908,229.8994,229.0213,229.7342,82700.0
2014-11-24 09:40:00,264.27,264.36,263.81,263.84,39000.0,229.7603,229.8385,229.3604,229.3865,39000.0
2014-11-24 09:50:00,263.94,264.06,263.67,263.78,49800.0,229.4734,229.5777,229.2387,229.3343,49800.0
2014-11-24 10:00:00,263.76,264.16,263.76,264.06,26700.0,229.3169,229.6647,229.3169,229.5777,26700.0
2014-11-24 10:10:00,264.11,264.18,263.89,263.92,32800.0,229.6212,229.6821,229.4299,229.456,32800.0
2014-11-24 10:20:00,263.99,264.09,263.84,264.07,32800.0,229.5169,229.6038,229.3865,229.5864,32800.0
2014-11-24 10:30:00,264.12,264.12,263.8,263.86,38900.0,229.6299,229.6299,229.3517,229.4038,38900.0
2014-11-24 10:40:00,263.91,264.1,263.84,263.85,73300.0,229.4473,229.6125,229.3865,229.3951,73300.0
2014-11-24 10:50:00,263.87,264.01,263.79,263.97,18100.0,229.4125,229.5343,229.343,229.4995,18100.0
2014-11-24 11:00:00,263.97,264.09,263.87,263.94,20800.0,229.4995,229.6038,229.4125,229.4734,20800.0
2014-11-24 11:10:00,263.97,264.06,263.85,263.85,42100.0,229.4995,229.5777,229.3951,229.3951,42100.0
2014-11-24 11:20:00,263.85,263.97,263.81,263.92,19600.0,229.3951,229.4995,229.3604,229.456,19600.0
2014-11-24 11:30:00,263.92,264.1,263.91,264.06,28500.0,229.456,229.6125,229.4473,229.5777,28500.0
2014-11-24 11:40:00,264.02,264.09,263.95,264.05,13500.0,229.5429,229.6038,229.4821,229.569,13500.0
2014-11-24 11:50:00,264.03,264.11,263.98,264.08,10000.0,229.5516,229.6212,229.5082,229.5951,10000.0
2014-11-24 12:00:00,264.09,264.25,264.09,264.19,9700.0,229.6038,229.7429,229.6038,229.6907,9700.0
2014-11-24 12:10:00,264.19,264.21,264.07,264.1,9400.0,229.6907,229.7081,229.5864,229.6125,9400.0
2014-11-24 12:20:00,264.13,264.21,264.11,264.16,15100.0,229.6386,229.7081,229.6212,229.6647,15100.0
2014-11-24 12:30:00,264.18,264.2,264.06,264.12,9900.0,229.6821,229.6994,229.5777,229.6299,9900.0
2014-11-24 12:40:00,264.15,264.18,264.11,264.15,5900.0,229.656,229.6821,229.6212,229.656,5900.0
2014-11-24 12:50:00,264.16,264.17,263.94,263.98,8300.0,229.6647,229.6734,229.4734,229.5082,8300.0
2014-11-24 13:00:00,263.96,264.05,263.95,263.95,3300.0,229.4908,229.569,229.4821,229.4821,3300.0
2014-11-24 13:10:00,264.05,264.25,264.05,264.15,9700.0,229.569,229.7429,229.569,229.656,9700.0
2014-11-24 13:20:00,264.22,264.28,264.19,264.2,7400.0,229.7168,229.769,229.6907,229.6994,7400.0
2014-11-24 13:30:00,264.23,264.28,264.21,264.23,10500.0,229.7255,229.769,229.7081,229.7255,10500.0
2014-11-24 13:40:00,264.26,264.26,264.12,264.2,8900.0,229.7516,229.7516,229.6299,229.6994,8900.0
2014-11-24 13:50:00,264.19,264.26,264.19,264.19,3900.0,229.6907,229.7516,229.6907,229.6907,3900.0
2014-11-24 14:00:00,264.22,264.54,264.22,264.53,17000.0,229.7168,229.995,229.7168,229.9863,17000.0
2014-11-24 14:10:00,264.53,264.55,264.45,264.47,23300.0,229.9863,230.0037,229.9168,229.9342,23300.0
2014-11-24 14:20:00,264.51,264.56,264.47,264.49,6100.0,229.969,230.0124,229.9342,229.9516,6100.0
2014-11-24 14:30:00,264.49,264.51,264.4,264.42,27100.0,229.9516,229.969,229.8733,229.8907,27100.0
2014-11-24 14:40:00,264.43,264.61,264.42,264.59,31600.0,229.8994,230.0559,229.8907,230.0385,31600.0
2014-11-24 14:50:00,264.57,264.57,264.4,264.47,28500.0,230.0211,230.0211,229.8733,229.9342,28500.0
2014-11-24 15:00:00,264.45,264.55,264.45,264.52,55500.0,229.9168,230.0037,229.9168,229.9777,55500.0
2014-11-24 15:10:00,264.52,264.56,264.39,264.39,40300.0,229.9777,230.0124,229.8646,229.8646,40300.0
2014-11-24 15:20:00,264.41,264.54,264.39,264.54,18600.0,229.882,229.995,229.8646,229.995,18600.0
2014-11-24 15:30:00,264.55,264.66,264.52,264.66,43400.0,230.0037,230.0994,229.9777,230.0994,43400.0
2014-11-24 15:40:00,264.66,264.73,264.63,264.67,59500.0,230.0994,230.1602,230.0733,230.1081,59500.0
2014-11-24 15:50:00,264.7,264.94,264.7,264.94,138600.0,230.1341,230.3428,230.1341,230.3428,138600.0
2014-11-25 09:30:00,265.37,265.94,264.89,265.65,112800.0,230.7167,231.2122,230.2993,230.9601,112800.0
2014-11-25 09:40:00,265.62,265.65,265.35,265.41,30700.0,230.934,230.9601,230.6993,230.7514,30700.0
2014-11-25 09:50:00,265.46,265.46,265.17,265.33,19800.0,230.7949,230.7949,230.5428,230.6819,19800.0
2014-11-25 10:00:00,265.28,265.28,264.6,264.74,53900.0,230.6384,230.6384,230.0472,230.1689,53900.0
2014-11-25 10:10:00,264.81,264.99,264.5,264.51,31500.0,230.2298,230.3863,229.9603,229.969,31500.0
2014-11-25 10:20:00,264.46,264.99,264.38,264.93,71300.0,229.9255,230.3863,229.8559,230.3341,71300.0
2014-11-25 10:30:00,264.93,264.97,264.6,264.71,31600.0,230.3341,230.3689,230.0472,230.1428,31600.0
2014-11-25 10:40:00,264.63,264.79,264.49,264.49,17700.0,230.0733,230.2124,229.9516,229.9516,17700.0
2014-11-25 10:50:00,264.48,264.63,264.24,264.28,21600.0,229.9429,230.0733,229.7342,229.769,21600.0
2014-11-25 11:00:00,264.24,264.37,263.97,264.04,30400.0,229.7342,229.8472,229.4995,229.5603,30400.0
2014-11-25 11:10:00,264.08,264.15,263.92,264.11,9000.0,229.5951,229.656,229.456,229.6212,9000.0
2014-11-25 11:20:00,264.11,264.21,264.01,264.04,23600.0,229.6212,229.7081,229.5343,229.5603,23600.0
2014-11-25 11:30:00,264.03,264.42,264.03,264.37,29100.0,229.5516,229.8907,229.5516,229.8472,29100.0
2014-11-25 11:40:00,264.35,264.45,264.28,264.37,22800.0,229.8299,229.9168,229.769,229.8472,22800.0
2014-11-25 11:50:00,264.37,264.42,264.25,264.38,20000.0,229.8472,229.8907,229.7429,229.8559,20000.0
2014-11-25 12:00:00,264.4,264.57,264.4,264.57,28300.0,229.8733,230.0211,229.8733,230.0211,28300.0
2014-11-25 12:10:00,264.57,264.62,264.44,264.45,20400.0,230.0211,230.0646,229.9081,229.9168,20400.0
2014-11-25 12:20:00,264.44,264.57,264.44,264.52,15000.0,229.9081,230.0211,229.9081,229.9777,15000.0
2014-11-25 12:30:00,264.5,264.82,264.49,264.8,11100.0,229.9603,230.2385,229.9516,230.2211,11100.0
2014-11-25 12:40:00,264.82,265.1,264.79,265.01,21800.0,230.2385,230.4819,230.2124,230.4037,21800.0
2014-11-25 12:50:00,264.98,264.98,264.84,264.88,5800.0,230.3776,230.3776,230.2559,230.2906,5800.0
2014-11-25 13:00:00,264.84,264.98,264.81,264.83,15600.0,230.2559,230.3776,230.2298,230.2472,15600.0
2014-11-25 13:10:00,264.81,264.93,264.81,264.9,1500.0,230.2298,230.3341,230.2298,230.308,1500.0
2014-11-25 13:20:00,264.91,265.07,264.9,265.0,22600.0,230.3167,230.4558,230.308,230.395,22600.0
2014-11-25 13:30:00,265.0,265.03,264.89,264.92,9600.0,230.395,230.4211,230.2993,230.3254,9600.0
2014-11-25 13:40:00,264.92,265.02,264.89,264.91,15900.0,230.3254,230.4124,230.2993,230.3167,15900.0
2014-11-25 13:50:00,264.96,265.01,264.93,264.97,10800.0,230.3602,230.4037,230.3341,230.3689,10800.0
2014-11-25 14:00:00,264.96,265.02,264.89,264.98,17300.0,230.3602,230.4124,230.2993,230.3776,17300.0
2014-11-25 14:10:00,264.99,265.13,264.99,265.04,12200.0,230.3863,230.508,230.3863,230.4298,12200.0
2014-11-25 14:20:00,265.06,265.11,264.93,265.04,27700.0,230.4471,230.4906,230.3341,230.4298,27700.0
2014-11-25 14:30:00,265.02,265.15,265.02,265.12,19500.0,230.4124,230.5254,230.4124,230.4993,19500.0
2014-11-25 14:40:00,265.13,265.13,264.79,264.83,21800.0,230.508,230.508,230.2124,230.2472,21800.0
2014-11-25 14:50:00,264.82,264.85,264.69,264.8,18300.0,230.2385,230.2646,230.1255,230.2211,18300.0
2014-11-25 15:00:00,264.77,264.97,264.76,264.87,11300.0,230.195,230.3689,230.1863,230.2819,11300.0
2014-11-25 15:10:00,264.87,264.97,264.84,264.97,17000.0,230.2819,230.3689,230.2559,230.3689,17000.0
2014-11-25 15:20:00,264.94,265.07,264.9,265.04,34100.0,230.3428,230.4558,230.308,230.4298,34100.0
2014-11-25 15:30:00,265.07,265.1,264.94,264.94,33400.0,230.4558,230.4819,230.3428,230.3428,33400.0
2014-11-25 15:40:00,264.93,265.0,264.85,264.91,48800.0,230.3341,230.395,230.2646,230.3167,48800.0
2014-11-25 15:50:00,264.91,265.01,264.76,265.0,87200.0,230.3167,230.4037,230.1863,230.395,87200.0
2014-11-26 09:30:00,264.97,265.23,264.58,264.76,65300.0,230.3689,230.5949,230.0298,230.1863,65300.0
2014-11-26 09:40:00,264.72,264.87,264.49,264.76,32800.0,230.1515,230.2819,229.9516,230.1863,32800.0
2014-11-26 09:50:00,264.61,264.99,264.61,264.9,12400.0,230.0559,230.3863,230.0559,230.308,12400.0
2014-11-26 10:00:00,264.81,265.04,264.67,264.95,31900.0,230.2298,230.4298,230.1081,230.3515,31900.0
2014-11-26 10:10:00,264.98,265.21,264.94,265.17,62300.0,230.3776,230.5776,230.3428,230.5428,62300.0
2014-11-26 10:20:00,265.17,265.42,265.17,265.27,30100.0,230.5428,230.7601,230.5428,230.6297,30100.0
2014-11-26 10:30:00,265.28,265.35,264.98,265.03,25000.0,230.6384,230.6993,230.3776,230.4211,25000.0
2014-11-26 10:40:00,264.96,265.08,264.89,264.98,13700.0,230.3602,230.4645,230.2993,230.3776,13700.0
2014-11-26 10:50:00,264.94,264.96,264.71,264.8,102200.0,230.3428,230.3602,230.1428,230.2211,102200.0
2014-11-26 11:00:00,264.8,264.82,264.64,264.67,3800.0,230.2211,230.2385,230.082,230.1081,3800.0
2014-11-26 11:10:00,264.67,264.73,264.53,264.58,15600.0,230.1081,230.1602,229.9863,230.0298,15600.0
2014-11-26 11:20:00,264.56,264.58,264.47,264.57,3700.0,230.0124,230.0298,229.9342,230.0211,3700.0
2014-11-26 11:30:00,264.67,264.76,264.49,264.66,113600.0,230.1081,230.1863,229.9516,230.0994,113600.0
2014-11-26 11:40:00,264.69,264.85,264.63,264.79,119800.0,230.1255,230.2646,230.0733,230.2124,119800.0
2014-11-26 11:50:00,264.85,264.86,264.75,264.83,15300.0,230.2646,230.2733,230.1776,230.2472,15300.0
2014-11-26 12:00:00,264.82,264.98,264.79,264.82,3000.0,230.2385,230.3776,230.2124,230.2385,3000.0
2014-11-26 12:10:00,264.8,264.81,264.72,264.81,4700.0,230.2211,230.2298,230.1515,230.2298,4700.0
2014-11-26 12:20:00,264.76,264.76,264.64,264.69,18000.0,230.1863,230.1863,230.082,230.1255,18000.0
2014-11-26 12:30:00,264.72,264.76,264.69,264.69,3800.0,230.1515,230.1863,230.1255,230.1255,3800.0
2014-11-26 12:40:00,264.72,264.88,264.72,264.81,4700.0,230.1515,230.2906,230.1515,230.2298,4700.0
2014-11-26 12:50:00,264.83,264.83,264.67,264.81,22500.0,230.2472,230.2472,230.1081,230.2298,22500.0
2014-11-26 13:00:00,264.86,264.87,264.8,264.84,10800.0,230.2733,230.2819,230.2211,230.2559,10800.0
2014-11-26 13:10:00,264.83,264.91,264.8,264.85,9900.0,230.2472,230.3167,230.2211,230.2646,9900.0
2014-11-26 13:20:00,264.87,264.97,264.87,264.88,20700.0,230.2819,230.3689,230.2819,230.2906,20700.0
2014-11-26 13:30:00,264.93,264.96,264.89,264.91,12400.0,230.3341,230.3602,230.2993,230.3167,12400.0
2014-11-26 13:40:00,264.91,265.13,264.91,265.12,20300.0,230.3167,230.508,230.3167,230.4993,20300.0
2014-11-26 13:50:00,265.09,265.09,264.96,264.99,6100.0,230.4732,230.4732,230.3602,230.3863,6100.0
2014-11-26 14:00:00,264.99,265.03,264.92,264.93,14100.0,230.3863,230.4211,230.3254,230.3341,14100.0
2014-11-26 14:10:00,264.94,264.94,264.81,264.9,21000.0,230.3428,230.3428,230.2298,230.308,21000.0
2014-11-26 14:20:00,264.89,264.96,264.88,264.92,15600.0,230.2993,230.3602,230.2906,230.3254,15600.0
2014-11-26 14:30:00,264.9,264.96,264.83,264.86,8800.0,230.308,230.3602,230.2472,230.2733,8800.0
2014-11-26 14:40:00,264.88,264.95,264.84,264.95,10500.0,230.2906,230.3515,230.2559,230.3515,10500.0
2014-11-26 14:50:00,264.94,265.02,264.89,264.94,20400.0,230.3428,230.4124,230.2993,230.3428,20400.0
2014-11-26 15:00:00,264.92,264.99,264.81,264.83,17300.0,230.3254,230.3863,230.2298,230.2472,17300.0
2014-11-26 15:10:00,264.81,264.91,264.8,264.91,10600.0,230.2298,230.3167,230.2211,230.3167,10600.0
2014-11-26 15:20:00,264.91,264.98,264.86,264.86,43400.0,230.3167,230.3776,230.2733,230.2733,43400.0
2014-11-26 15:30:00,264.88,264.9,264.81,264.81,34200.0,230.2906,230.308,230.2298,230.2298,34200.0
2014-11-26 15:40:00,264.81,264.96,264.8,264.87,35900.0,230.2298,230.3602,230.2211,230.2819,35900.0
2014-11-26 15:50:00,264.89,265.09,264.87,264.99,73000.0,230.2993,230.4732,230.2819,230.3863,73000.0
2014-11-28 09:30:00,264.9,264.9,263.8,263.81,118800.0,230.308,230.308,229.3517,229.3604,118800.0
2014-11-28 09:40:00,263.84,264.01,263.5,263.95,81800.0,229.3865,229.5343,229.0909,229.4821,81800.0
2014-11-28 09:50:00,263.89,264.63,263.84,264.63,54100.0,229.4299,230.0733,229.3865,230.0733,54100.0
2014-11-28 10:00:00,264.65,264.67,264.38,264.62,20300.0,230.0907,230.1081,229.8559,230.0646,20300.0
2014-11-28 10:10:00,264.67,264.71,264.5,264.56,30100.0,230.1081,230.1428,229.9603,230.0124,30100.0
2014-11-28 10:20:00,264.56,264.66,264.45,264.51,21300.0,230.0124,230.0994,229.9168,229.969,21300.0
2014-11-28 10:30:00,264.52,264.59,264.37,264.42,36600.0,229.9777,230.0385,229.8472,229.8907,36600.0
2014-11-28 10:40:00,264.46,264.56,264.44,264.46,5800.0,229.9255,230.0124,229.9081,229.9255,5800.0
2014-11-28 10:50:00,264.43,264.44,264.29,264.38,5300.0,229.8994,229.9081,229.7777,229.8559,5300.0
2014-11-28 11:00:00,264.38,264.44,264.31,264.41,19800.0,229.8559,229.9081,229.7951,229.882,19800.0
2014-11-28 11:10:00,264.39,264.4,264.28,264.33,18900.0,229.8646,229.8733,229.769,229.8125,18900.0
2014-11-28 11:20:00,264.34,264.52,264.16,264.18,37600.0,229.8212,229.9777,229.6647,229.6821,37600.0
2014-11-28 11:30:00,264.22,264.32,264.15,264.3,18100.0,229.7168,229.8038,229.656,229.7864,18100.0
2014-11-28 11:40:00,264.31,264.32,264.02,264.05,31200.0,229.7951,229.8038,229.5429,229.569,31200.0
2014-11-28 11:50:00,264.08,264.09,263.92,263.94,24000.0,229.5951,229.6038,229.456,229.4734,24000.0
2014-11-28 12:00:00,263.91,263.98,263.75,263.78,29200.0,229.4473,229.5082,229.3082,229.3343,29200.0
2014-11-28 12:10:00,263.74,263.93,263.72,263.82,14700.0,229.2995,229.4647,229.2821,229.3691,14700.0
2014-11-28 12:20:00,263.83,263.87,263.71,263.73,30300.0,229.3778,229.4125,229.2734,229.2908,30300.0
2014-11-28 12:30:00,263.77,263.83,263.56,263.56,24900.0,229.3256,229.3778,229.143,229.143,24900.0
2014-11-28 12:40:00,263.56,263.61,263.3,263.3,84100.0,229.143,229.1865,228.917,228.917,84100.0
2014-11-28 12:50:00,263.3,263.3,262.58,262.92,218300.0,228.917,228.917,228.291,228.5866,218300.0
2014-12-01 09:30:00,262.15,262.56,261.08,261.1,98600.0,227.9171,228.2736,226.9869,227.0043,98600.0
2014-12-01 09:40:00,261.08,261.08,260.36,260.39,125000.0,226.9869,226.9869,226.3609,226.387,125000.0
2014-12-01 09:50:00,260.4,260.4,259.89,260.31,110300.0,226.3957,226.3957,225.9523,226.3174,110300.0
2014-12-01 10:00:00,260.29,260.64,260.16,260.5,68900.0,226.3,226.6043,226.187,226.4826,68900.0
2014-12-01 10:10:00,260.51,261.3,260.46,260.87,73500.0,226.4913,227.1781,226.4478,226.8043,73500.0
2014-12-01 10:20:00,260.89,261.08,260.77,260.9,52700.0,226.8217,226.9869,226.7173,226.8304,52700.0
2014-12-01 10:30:00,260.91,260.92,260.48,260.53,44600.0,226.8391,226.8478,226.4652,226.5087,44600.0
2014-12-01 10:40:00,260.54,260.54,260.16,260.26,32900.0,226.5174,226.5174,226.187,226.2739,32900.0
2014-12-01 10:50:00,260.27,260.27,259.5,259.57,58900.0,226.2826,226.2826,225.6132,225.6741,58900.0
2014-12-01 11:00:00,259.59,259.66,259.52,259.63,23600.0,225.6914,225.7523,225.6306,225.7262,23600.0
2014-12-01 11:10:00,259.59,259.94,259.56,259.92,29300.0,225.6914,225.9957,225.6654,225.9783,29300.0
2014-12-01 11:20:00,260.02,260.27,260.02,260.14,39000.0,226.0653,226.2826,226.0653,226.1696,39000.0
2014-12-01 11:30:00,260.17,260.24,259.93,259.93,47700.0,226.1957,226.2566,225.987,225.987,47700.0
2014-12-01 11:40:00,259.91,260.1,259.91,259.98,14600.0,225.9697,226.1348,225.9697,226.0305,14600.0
2014-12-01 11:50:00,260.0,260.02,259.64,259.68,32600.0,226.0479,226.0653,225.7349,225.7697,32600.0
2014-12-01 12:00:00,259.66,259.81,259.59,259.63,40300.0,225.7523,225.8827,225.6914,225.7262,40300.0
2014-12-01 12:10:00,259.64,259.96,259.62,259.94,28900.0,225.7349,226.0131,225.7175,225.9957,28900.0
2014-12-01 12:20:00,259.95,260.0,259.8,259.86,34200.0,226.0044,226.0479,225.874,225.9262,34200.0
2014-12-01 12:30:00,259.88,260.0,259.83,259.89,8700.0,225.9436,226.0479,225.9001,225.9523,8700.0
2014-12-01 12:40:00,259.87,259.97,259.81,259.88,7400.0,225.9349,226.0218,225.8827,225.9436,7400.0
2014-12-01 12:50:00,259.99,260.51,259.97,260.49,15200.0,226.0392,226.4913,226.0218,226.4739,15200.0
2014-12-01 13:00:00,260.51,260.61,260.45,260.47,8800.0,226.4913,226.5782,226.4391,226.4565,8800.0
2014-12-01 13:10:00,260.47,260.51,260.36,260.36,8600.0,226.4565,226.4913,226.3609,226.3609,8600.0
2014-12-01 13:20:00,260.39,260.61,260.39,260.41,26900.0,226.387,226.5782,226.387,226.4044,26900.0
2014-12-01 13:30:00,260.41,260.51,260.3,260.45,11700.0,226.4044,226.4913,226.3087,226.4391,11700.0
2014-12-01 13:40:00,260.43,260.59,260.37,260.59,18600.0,226.4217,226.5609,226.3696,226.5609,18600.0
2014-12-01 13:50:00,260.5,260.52,260.29,260.31,10700.0,226.4826,226.5,226.3,226.3174,10700.0
2014-12-01 14:00:00,260.3,260.42,260.0,260.1,22200.0,226.3087,226.4131,226.0479,226.1348,22200.0
2014-12-01 14:10:00,260.08,260.08,259.75,259.95,60700.0,226.1175,226.1175,225.8305,226.0044,60700.0
2014-12-01 14:20:00,259.91,259.95,259.72,259.85,9600.0,225.9697,226.0044,225.8045,225.9175,9600.0
2014-12-01 14:30:00,259.88,260.18,259.84,260.18,49600.0,225.9436,226.2044,225.9088,226.2044,49600.0
2014-12-01 14:40:00,260.14,260.19,260.03,260.08,15600.0,226.1696,226.2131,226.074,226.1175,15600.0
2014-12-01 14:50:00,260.08,260.16,259.97,260.02,15600.0,226.1175,226.187,226.0218,226.0653,15600.0
2014-12-01 15:00:00,259.98,260.26,259.98,260.19,12900.0,226.0305,226.2739,226.0305,226.2131,12900.0
2014-12-01 15:10:00,260.18,260.46,260.18,260.45,10100.0,226.2044,226.4478,226.2044,226.4391,10100.0
2014-12-01 15:20:00,260.45,260.47,260.34,260.34,18900.0,226.4391,226.4565,226.3435,226.3435,18900.0
2014-12-01 15:30:00,260.27,260.3,259.98,260.03,54200.0,226.2826,226.3087,226.0305,226.074,54200.0
2014-12-01 15:40:00,260.03,260.09,259.71,259.79,61600.0,226.074,226.1261,225.7958,225.8653,61600.0
2014-12-01 15:50:00,259.75,259.91,259.52,259.52,160600.0,225.8305,225.9697,225.6306,225.6306,160600.0
2014-12-02 09:30:00,259.74,260.67,259.66,260.67,97200.0,225.8219,226.6304,225.7523,226.6304,97200.0
2014-12-02 09:40:00,260.6,260.6,259.84,259.87,53500.0,226.5695,226.5695,225.9088,225.9349,53500.0
2014-12-02 09:50:00,259.84,260.62,259.75,260.44,30200.0,225.9088,226.5869,225.8305,226.4304,30200.0
2014-12-02 10:00:00,260.45,261.04,260.45,260.84,45200.0,226.4391,226.9521,226.4391,226.7782,45200.0
2014-12-02 10:10:00,260.83,260.87,260.47,260.73,30300.0,226.7695,226.8043,226.4565,226.6826,30300.0
2014-12-02 10:20:00,260.64,260.85,260.54,260.78,20700.0,226.6043,226.7869,226.5174,226.726,20700.0
2014-12-02 10:30:00,260.78,261.14,260.78,260.86,24100.0,226.726,227.039,226.726,226.7956,24100.0
2014-12-02 10:40:00,260.83,261.15,260.81,261.0,24800.0,226.7695,227.0477,226.7521,226.9173,24800.0
2014-12-02 10:50:00,261.0,261.34,260.93,261.33,36700.0,226.9173,227.2129,226.8565,227.2042,36700.0
2014-12-02 11:00:00,261.35,261.73,261.35,261.68,76100.0,227.2216,227.552,227.2216,227.5085,76100.0
2014-12-02 11:10:00,261.71,261.76,261.58,261.64,10600.0,227.5346,227.5781,227.4216,227.4737,10600.0
2014-12-02 11:20:00,261.66,261.66,261.15,261.33,26000.0,227.4911,227.4911,227.0477,227.2042,26000.0
2014-12-02 11:30:00,261.3,261.33,261.02,261.11,24800.0,227.1781,227.2042,226.9347,227.0129,24800.0
2014-12-02 11:40:00,261.1,261.21,261.03,261.06,9900.0,227.0043,227.0999,226.9434,226.9695,9900.0
2014-12-02 11:50:00,261.09,261.2,260.96,261.11,23900.0,226.9956,227.0912,226.8825,227.0129,23900.0
2014-12-02 12:00:00,261.07,261.07,260.85,261.0,10900.0,226.9782,226.9782,226.7869,226.9173,10900.0
2014-12-02 12:10:00,261.0,261.11,260.84,261.06,13200.0,226.9173,227.0129,226.7782,226.9695,13200.0
2014-12-02 12:20:00,261.01,261.08,260.89,260.94,7000.0,226.926,226.9869,226.8217,226.8651,7000.0
2014-12-02 12:30:00,260.87,260.92,260.61,260.64,14900.0,226.8043,226.8478,226.5782,226.6043,14900.0
2014-12-02 12:40:00,260.67,260.7,260.57,260.6,11100.0,226.6304,226.6565,226.5435,226.5695,11100.0
2014-12-02 12:50:00,260.59,260.66,260.54,260.65,12100.0,226.5609,226.6217,226.5174,226.613,12100.0
2014-12-02 13:00:00,260.64,260.91,260.64,260.75,9500.0,226.6043,226.8391,226.6043,226.7,9500.0
2014-12-02 13:10:00,260.75,260.89,260.75,260.76,8500.0,226.7,226.8217,226.7,226.7087,8500.0
2014-12-02 13:20:00,260.8,261.13,260.59,261.12,13400.0,226.7434,227.0303,226.5609,227.0216,13400.0
2014-12-02 13:30:00,261.06,261.08,260.94,260.99,11000.0,226.9695,226.9869,226.8651,226.9086,11000.0
2014-12-02 13:40:00,260.99,261.2,260.95,261.17,19500.0,226.9086,227.0912,226.8738,227.0651,19500.0
2014-12-02 13:50:00,261.11,261.11,260.9,261.0,23600.0,227.0129,227.0129,226.8304,226.9173,23600.0
2014-12-02 14:00:00,261.01,261.1,260.92,260.97,12900.0,226.926,227.0043,226.8478,226.8912,12900.0
2014-12-02 14:10:00,260.95,261.09,260.92,261.06,19000.0,226.8738,226.9956,226.8478,226.9695,19000.0
2014-12-02 14:20:00,261.09,261.17,261.06,261.06,8300.0,226.9956,227.0651,226.9695,226.9695,8300.0
2014-12-02 14:30:00,261.06,261.11,260.97,261.04,13900.0,226.9695,227.0129,226.8912,226.9521,13900.0
2014-12-02 14:40:00,261.06,261.42,261.01,261.39,22300.0,226.9695,227.2825,226.926,227.2564,22300.0
2014-12-02 14:50:00,261.44,261.48,261.3,261.32,9000.0,227.2999,227.3346,227.1781,227.1955,9000.0
2014-12-02 15:00:00,261.3,261.43,261.3,261.41,25100.0,227.1781,227.2912,227.1781,227.2738,25100.0
2014-12-02 15:10:00,261.39,261.4,261.21,261.24,15000.0,227.2564,227.2651,227.0999,227.126,15000.0
2014-12-02 15:20:00,261.27,261.27,261.01,261.1,21200.0,227.1521,227.1521,226.926,227.0043,21200.0
2014-12-02 15:30:00,261.1,261.22,261.01,261.1,26900.0,227.0043,227.1086,226.926,227.0043,26900.0
2014-12-02 15:40:00,261.1,261.13,260.96,260.97,25400.0,227.0043,227.0303,226.8825,226.8912,25400.0
2014-12-02 15:50:00,260.96,261.21,260.87,261.14,116800.0,226.8825,227.0999,226.8043,227.039,116800.0
2014-12-03 09:30:00,261.11,262.03,260.86,262.03,127000.0,227.0129,227.8128,226.7956,227.8128,127000.0
2014-12-03 09:40:00,262.01,262.34,262.01,262.09,21500.0,227.7954,228.0823,227.7954,227.865,21500.0
2014-12-03 09:50:00,262.19,262.3,261.94,262.3,19100.0,227.9519,228.0476,227.7346,228.0476,19100.0
2014-12-03 10:00:00,262.27,262.29,261.92,262.05,43900.0,228.0215,228.0389,227.7172,227.8302,43900.0
2014-12-03 10:10:00,262.1,262.67,262.1,262.6,7400.0,227.8737,228.3692,227.8737,228.3084,7400.0
2014-12-03 10:20:00,262.48,263.16,262.43,262.94,24000.0,228.204,228.7953,228.1606,228.604,24000.0
2014-12-03 10:30:00,262.93,263.3,262.88,263.09,17700.0,228.5953,228.917,228.5518,228.7344,17700.0
2014-12-03 10:40:00,263.11,263.33,263.04,263.33,33000.0,228.7518,228.9431,228.6909,228.9431,33000.0
2014-12-03 10:50:00,263.33,263.33,263.04,263.25,28400.0,228.9431,228.9431,228.6909,228.8735,28400.0
2014-12-03 11:00:00,263.24,263.67,263.21,263.56,45800.0,228.8648,229.2387,228.8387,229.143,45800.0
2014-12-03 11:10:00,263.57,263.59,263.16,263.25,19200.0,229.1517,229.1691,228.7953,228.8735,19200.0
2014-12-03 11:20:00,263.24,263.37,263.12,263.26,32800.0,228.8648,228.9778,228.7605,228.8822,32800.0
2014-12-03 11:30:00,263.28,263.33,263.02,263.11,30100.0,228.8996,228.9431,228.6735,228.7518,30100.0
2014-12-03 11:40:00,263.13,263.27,262.92,263.0,16900.0,228.7692,228.8909,228.5866,228.6561,16900.0
2014-12-03 11:50:00,263.02,263.1,262.92,262.92,12900.0,228.6735,228.7431,228.5866,228.5866,12900.0
2014-12-03 12:00:00,262.95,263.2,262.95,263.11,16900.0,228.6127,228.83,228.6127,228.7518,16900.0
2014-12-03 12:10:00,263.1,263.14,262.98,262.98,8800.0,228.7431,228.7779,228.6388,228.6388,8800.0
2014-12-03 12:20:00,262.98,263.08,262.86,262.91,7200.0,228.6388,228.7257,228.5344,228.5779,7200.0
2014-12-03 12:30:00,262.86,262.89,262.74,262.75,26300.0,228.5344,228.5605,228.4301,228.4388,26300.0
2014-12-03 12:40:00,262.7,262.9,262.7,262.83,23800.0,228.3953,228.5692,228.3953,228.5083,23800.0
2014-12-03 12:50:00,262.83,262.88,262.76,262.87,13500.0,228.5083,228.5518,228.4475,228.5431,13500.0
2014-12-03 13:00:00,262.89,263.02,262.83,262.9,9600.0,228.5605,228.6735,228.5083,228.5692,9600.0
2014-12-03 13:10:00,262.91,262.97,262.86,262.92,8900.0,228.5779,228.6301,228.5344,228.5866,8900.0
2014-12-03 13:20:00,262.95,263.03,262.91,263.03,2700.0,228.6127,228.6822,228.5779,228.6822,2700.0
2014-12-03 13:30:00,263.07,263.07,262.9,262.92,7700.0,228.717,228.717,228.5692,228.5866,7700.0
2014-12-03 13:40:00,262.92,262.94,262.77,262.84,6100.0,228.5866,228.604,228.4562,228.517,6100.0
2014-12-03 13:50:00,262.82,262.86,262.74,262.86,3200.0,228.4996,228.5344,228.4301,228.5344,3200.0
2014-12-03 14:00:00,262.85,263.14,262.85,263.03,9200.0,228.5257,228.7779,228.5257,228.6822,9200.0
2014-12-03 14:10:00,263.06,263.18,263.05,263.15,9800.0,228.7083,228.8126,228.6996,228.7866,9800.0
2014-12-03 14:20:00,263.14,263.31,263.13,263.25,15300.0,228.7779,228.9257,228.7692,228.8735,15300.0
2014-12-03 14:30:00,263.3,263.33,263.13,263.22,17100.0,228.917,228.9431,228.7692,228.8474,17100.0
2014-12-03 14:40:00,263.24,263.28,263.14,263.14,9600.0,228.8648,228.8996,228.7779,228.7779,9600.0
2014-12-03 14:50:00,263.12,263.24,263.12,263.23,10000.0,228.7605,228.8648,228.7605,228.8561,10000.0
2014-12-03 15:00:00,263.23,263.27,263.14,263.24,7300.0,228.8561,228.8909,228.7779,228.8648,7300.0
2014-12-03 15:10:00,263.26,263.46,263.25,263.44,5700.0,228.8822,229.0561,228.8735,229.0387,5700.0
2014-12-03 15:20:00,263.46,263.57,263.37,263.57,16500.0,229.0561,229.1517,228.9778,229.1517,16500.0
2014-12-03 15:30:00,263.59,263.72,263.57,263.66,21600.0,229.1691,229.2821,229.1517,229.23,21600.0
2014-12-03 15:40:00,263.66,263.66,263.44,263.51,24900.0,229.23,229.23,229.0387,229.0995,24900.0
2014-12-03 15:50:00,263.5,263.58,263.33,263.34,123300.0,229.0909,229.1604,228.9431,228.9517,123300.0
2014-12-04 09:30:00,262.77,263.13,262.58,262.82,58300.0,228.4562,228.7692,228.291,228.4996,58300.0
2014-12-04 09:40:00,262.99,263.2,262.71,262.94,49600.0,228.6474,228.83,228.404,228.604,49600.0
2014-12-04 09:50:00,262.89,262.99,262.73,262.92,34100.0,228.5605,228.6474,228.4214,228.5866,34100.0
2014-12-04 10:00:00,262.93,263.11,262.69,262.76,33200.0,228.5953,228.7518,228.3866,228.4475,33200.0
2014-12-04 10:10:00,262.78,262.99,262.69,262.86,22100.0,228.4649,228.6474,228.3866,228.5344,22100.0
2014-12-04 10:20:00,262.87,262.93,262.57,262.59,39400.0,228.5431,228.5953,228.2823,228.2997,39400.0
2014-12-04 10:30:00,262.57,262.58,261.89,262.04,44300.0,228.2823,228.291,227.6911,227.8215,44300.0
2014-12-04 10:40:00,262.03,262.08,261.76,261.87,24600.0,227.8128,227.8563,227.5781,227.6737,24600.0
2014-12-04 10:50:00,261.88,262.29,261.85,262.27,77300.0,227.6824,228.0389,227.6563,228.0215,77300.0
2014-12-04 11:00:00,262.24,262.43,262.1,262.34,67800.0,227.9954,228.1606,227.8737,228.0823,67800.0
2014-12-04 11:10:00,262.36,262.4,262.18,262.2,67500.0,228.0997,228.1345,227.9432,227.9606,67500.0
2014-12-04 11:20:00,262.17,262.24,262.01,262.03,69400.0,227.9345,227.9954,227.7954,227.8128,69400.0
2014-12-04 11:30:00,262.03,262.41,261.94,262.37,85800.0,227.8128,228.1432,227.7346,228.1084,85800.0
2014-12-04 11:40:00,262.41,262.75,262.36,262.75,94300.0,228.1432,228.4388,228.0997,228.4388,94300.0
2014-12-04 11:50:00,262.69,262.83,262.57,262.83,77200.0,228.3866,228.5083,228.2823,228.5083,77200.0
2014-12-04 12:00:00,262.82,262.95,262.74,262.91,50400.0,228.4996,228.6127,228.4301,228.5779,50400.0
2014-12-04 12:10:00,262.9,262.94,262.86,262.87,6500.0,228.5692,228.604,228.5344,228.5431,6500.0
2014-12-04 12:20:00,262.89,262.96,262.85,262.88,19600.0,228.5605,228.6214,228.5257,228.5518,19600.0
2014-12-04 12:30:00,262.85,263.48,262.85,263.12,76300.0,228.5257,229.0735,228.5257,228.7605,76300.0
2014-12-04 12:40:00,263.13,263.28,263.11,263.11,7900.0,228.7692,228.8996,228.7518,228.7518,7900.0
2014-12-04 12:50:00,263.01,263.11,262.95,263.05,9900.0,228.6648,228.7518,228.6127,228.6996,9900.0
2014-12-04 13:00:00,263.1,263.29,263.01,263.07,19900.0,228.7431,228.9083,228.6648,228.717,19900.0
2014-12-04 13:10:00,263.04,263.11,262.91,263.0,18600.0,228.6909,228.7518,228.5779,228.6561,18600.0
2014-12-04 13:20:00,262.95,263.04,262.9,262.98,22000.0,228.6127,228.6909,228.5692,228.6388,22000.0
2014-12-04 13:30:00,262.95,262.99,262.81,262.93,19400.0,228.6127,228.6474,228.491,228.5953,19400.0
2014-12-04 13:40:00,262.96,263.08,262.93,263.04,23100.0,228.6214,228.7257,228.5953,228.6909,23100.0
2014-12-04 13:50:00,263.06,263.12,262.99,263.11,24700.0,228.7083,228.7605,228.6474,228.7518,24700.0
2014-12-04 14:00:00,263.01,263.07,262.96,262.99,40600.0,228.6648,228.717,228.6214,228.6474,40600.0
2014-12-04 14:10:00,262.99,263.04,262.91,262.92,38800.0,228.6474,228.6909,228.5779,228.5866,38800.0
2014-12-04 14:20:00,262.92,262.96,262.85,262.85,30400.0,228.5866,228.6214,228.5257,228.5257,30400.0
2014-12-04 14:30:00,262.87,262.88,262.6,262.64,53700.0,228.5431,228.5518,228.3084,228.3432,53700.0
2014-12-04 14:40:00,262.64,262.68,262.6,262.63,36000.0,228.3432,228.3779,228.3084,228.3345,36000.0
2014-12-04 14:50:00,262.65,262.68,262.52,262.58,39800.0,228.3518,228.3779,228.2388,228.291,39800.0
2014-12-04 15:00:00,262.61,262.77,262.58,262.73,32700.0,228.3171,228.4562,228.291,228.4214,32700.0
2014-12-04 15:10:00,262.72,262.76,262.39,262.42,60300.0,228.4127,228.4475,228.1258,228.1519,60300.0
2014-12-04 15:20:00,262.42,262.46,261.93,262.0,54800.0,228.1519,228.1867,227.7259,227.7867,54800.0
2014-12-04 15:30:00,262.0,262.31,261.93,262.19,47200.0,227.7867,228.0562,227.7259,227.9519,47200.0
2014-12-04 15:40:00,262.2,262.47,262.11,262.37,71100.0,227.9606,228.1954,227.8824,228.1084,71100.0
2014-12-04 15:50:00,262.36,262.91,262.36,262.89,255500.0,228.0997,228.5779,228.0997,228.5605,255500.0
2014-12-05 09:30:00,263.23,263.61,262.55,263.41,119800.0,228.8561,229.1865,228.2649,229.0126,119800.0
2014-12-05 09:40:00,263.4,263.6,262.7,263.57,42800.0,229.0039,229.1778,228.3953,229.1517,42800.0
2014-12-05 09:50:00,263.57,263.69,263.2,263.3,72700.0,229.1517,229.256,228.83,228.917,72700.0
2014-12-05 10:00:00,263.32,263.33,262.81,263.01,23200.0,228.9344,228.9431,228.491,228.6648,23200.0
2014-12-05 10:10:00,262.98,263.53,262.98,263.53,26500.0,228.6388,229.1169,228.6388,229.1169,26500.0
2014-12-05 10:20:00,263.5,263.5,262.99,263.14,16600.0,229.0909,229.0909,228.6474,228.7779,16600.0
2014-12-05 10:30:00,263.1,263.28,263.1,263.17,20100.0,228.7431,228.8996,228.7431,228.8039,20100.0
2014-12-05 10:40:00,263.17,263.44,263.12,263.26,17500.0,228.8039,229.0387,228.7605,228.8822,17500.0
2014-12-05 10:50:00,263.23,263.32,263.08,263.16,12000.0,228.8561,228.9344,228.7257,228.7953,12000.0
2014-12-05 11:00:00,263.15,263.34,263.14,263.26,10600.0,228.7866,228.9517,228.7779,228.8822,10600.0
2014-12-05 11:10:00,263.25,263.32,263.2,263.29,9500.0,228.8735,228.9344,228.83,228.9083,9500.0
2014-12-05 11:20:00,263.24,263.53,263.23,263.5,12000.0,228.8648,229.1169,228.8561,229.0909,12000.0
2014-12-05 11:30:00,263.48,263.5,263.37,263.5,12200.0,229.0735,229.0909,228.9778,229.0909,12200.0
2014-12-05 11:40:00,263.53,263.53,263.41,263.52,35600.0,229.1169,229.1169,229.0126,229.1082,35600.0
2014-12-05 11:50:00,263.58,263.82,263.54,263.54,31100.0,229.1604,229.3691,229.1256,229.1256,31100.0
2014-12-05 12:00:00,263.57,263.68,263.51,263.68,15400.0,229.1517,229.2473,229.0995,229.2473,15400.0
2014-12-05 12:10:00,263.65,263.88,263.57,263.82,9200.0,229.2213,229.4212,229.1517,229.3691,9200.0
2014-12-05 12:20:00,263.82,263.82,263.56,263.63,10100.0,229.3691,229.3691,229.143,229.2039,10100.0
2014-12-05 12:30:00,263.7,263.71,263.57,263.62,13000.0,229.2647,229.2734,229.1517,229.1952,13000.0
2014-12-05 12:40:00,263.71,263.81,263.61,263.64,24400.0,229.2734,229.3604,229.1865,229.2126,24400.0
2014-12-05 12:50:00,263.63,263.63,263.52,263.62,10600.0,229.2039,229.2039,229.1082,229.1952,10600.0
2014-12-05 13:00:00,263.59,263.68,263.55,263.58,13900.0,229.1691,229.2473,229.1343,229.1604,13900.0
2014-12-05 13:10:00,263.62,263.65,263.45,263.51,7600.0,229.1952,229.2213,229.0474,229.0995,7600.0
2014-12-05 13:20:00,263.54,263.57,263.37,263.48,15700.0,229.1256,229.1517,228.9778,229.0735,15700.0
2014-12-05 13:30:00,263.45,263.52,263.4,263.48,8200.0,229.0474,229.1082,229.0039,229.0735,8200.0
2014-12-05 13:40:00,263.49,263.58,263.48,263.56,9600.0,229.0822,229.1604,229.0735,229.143,9600.0
2014-12-05 13:50:00,263.54,263.61,263.51,263.54,22700.0,229.1256,229.1865,229.0995,229.1256,22700.0
2014-12-05 14:00:00,263.53,263.63,263.52,263.63,23700.0,229.1169,229.2039,229.1082,229.2039,23700.0
2014-12-05 14:10:00,263.61,263.7,263.58,263.58,28100.0,229.1865,229.2647,229.1604,229.1604,28100.0
2014-12-05 14:20:00,263.59,263.61,263.45,263.53,15400.0,229.1691,229.1865,229.0474,229.1169,15400.0
2014-12-05 14:30:00,263.53,263.55,263.31,263.35,22900.0,229.1169,229.1343,228.9257,228.9604,22900.0
2014-12-05 14:40:00,263.39,263.41,263.21,263.21,11700.0,228.9952,229.0126,228.8387,228.8387,11700.0
2014-12-05 14:50:00,263.19,263.25,263.02,263.07,24800.0,228.8213,228.8735,228.6735,228.717,24800.0
2014-12-05 15:00:00,263.04,263.24,263.01,263.21,13200.0,228.6909,228.8648,228.6648,228.8387,13200.0
2014-12-05 15:10:00,263.18,263.38,263.18,263.37,13600.0,228.8126,228.9865,228.8126,228.9778,13600.0
2014-12-05 15:20:00,263.34,263.47,263.3,263.47,30300.0,228.9517,229.0648,228.917,229.0648,30300.0
2014-12-05 15:30:00,263.46,263.47,263.16,263.19,11700.0,229.0561,229.0648,228.7953,228.8213,11700.0
2014-12-05 15:40:00,263.17,263.25,262.66,262.71,141900.0,228.8039,228.8735,228.3605,228.404,141900.0
2014-12-05 15:50:00,262.67,263.27,262.67,263.27,151400.0,228.3692,228.8909,228.3692,228.8909,151400.0
2014-12-08 09:30:00,262.76,263.55,262.65,263.45,92700.0,228.4475,229.1343,228.3518,229.0474,92700.0
2014-12-08 09:40:00,263.48,263.78,263.48,263.67,60600.0,229.0735,229.3343,229.0735,229.2387,60600.0
2014-12-08 09:50:00,263.63,263.74,263.36,263.61,24800.0,229.2039,229.2995,228.9691,229.1865,24800.0
2014-12-08 10:00:00,263.65,264.11,263.65,263.92,48600.0,229.2213,229.6212,229.2213,229.456,48600.0
2014-12-08 10:10:00,263.92,263.95,263.76,263.93,16000.0,229.456,229.4821,229.3169,229.4647,16000.0
2014-12-08 10:20:00,263.92,264.38,263.86,264.37,21400.0,229.456,229.8559,229.4038,229.8472,21400.0
2014-12-08 10:30:00,264.38,264.53,264.34,264.5,18400.0,229.8559,229.9863,229.8212,229.9603,18400.0
2014-12-08 10:40:00,264.48,264.5,264.33,264.4,13900.0,229.9429,229.9603,229.8125,229.8733,13900.0
2014-12-08 10:50:00,264.42,264.58,264.25,264.25,25800.0,229.8907,230.0298,229.7429,229.7429,25800.0
2014-12-08 11:00:00,264.24,264.34,264.22,264.25,13900.0,229.7342,229.8212,229.7168,229.7429,13900.0
2014-12-08 11:10:00,264.33,264.38,264.2,264.23,42900.0,229.8125,229.8559,229.6994,229.7255,42900.0
2014-12-08 11:20:00,264.23,264.36,263.94,263.99,24500.0,229.7255,229.8385,229.4734,229.5169,24500.0
2014-12-08 11:30:00,264.03,264.15,263.77,263.8,16200.0,229.5516,229.656,229.3256,229.3517,16200.0
2014-12-08 11:40:00,263.75,263.81,263.62,263.69,14200.0,229.3082,229.3604,229.1952,229.256,14200.0
2014-12-08 11:50:00,263.62,263.63,263.47,263.49,9100.0,229.1952,229.2039,229.0648,229.0822,9100.0
2014-12-08 12:00:00,263.48,263.56,263.46,263.52,2600.0,229.0735,229.143,229.0561,229.1082,2600.0
2014-12-08 12:10:00,263.4,263.4,262.34,262.44,53100.0,229.0039,229.0039,228.0823,228.1693,53100.0
2014-12-08 12:20:00,262.42,262.42,262.21,262.26,47100.0,228.1519,228.1519,227.9693,228.0128,47100.0
2014-12-08 12:30:00,262.24,262.31,262.05,262.31,25500.0,227.9954,228.0562,227.8302,228.0562,25500.0
2014-12-08 12:40:00,262.29,262.45,262.29,262.39,32100.0,228.0389,228.178,228.0389,228.1258,32100.0
2014-12-08 12:50:00,262.38,262.47,261.94,262.06,25500.0,228.1171,228.1954,227.7346,227.8389,25500.0
2014-12-08 13:00:00,262.07,262.25,261.96,262.17,32700.0,227.8476,228.0041,227.752,227.9345,32700.0
2014-12-08 13:10:00,262.16,262.27,261.9,261.97,16300.0,227.9258,228.0215,227.6998,227.7606,16300.0
2014-12-08 13:20:00,261.96,261.97,261.59,261.76,32400.0,227.752,227.7606,227.4303,227.5781,32400.0
2014-12-08 13:30:00,261.69,261.69,261.06,261.18,28100.0,227.5172,227.5172,226.9695,227.0738,28100.0
2014-12-08 13:40:00,261.12,261.15,260.96,261.08,37200.0,227.0216,227.0477,226.8825,226.9869,37200.0
2014-12-08 13:50:00,261.1,261.31,261.03,261.06,19300.0,227.0043,227.1868,226.9434,226.9695,19300.0
2014-12-08 14:00:00,261.04,261.05,260.84,261.02,46700.0,226.9521,226.9608,226.7782,226.9347,46700.0
2014-12-08 14:10:00,260.98,260.98,260.32,260.56,56000.0,226.8999,226.8999,226.3261,226.5348,56000.0
2014-12-08 14:20:00,260.5,260.77,260.45,260.73,14300.0,226.4826,226.7173,226.4391,226.6826,14300.0
2014-12-08 14:30:00,260.75,261.18,260.72,261.08,15000.0,226.7,227.0738,226.6739,226.9869,15000.0
2014-12-08 14:40:00,261.14,261.26,261.1,261.26,10700.0,227.039,227.1434,227.0043,227.1434,10700.0
2014-12-08 14:50:00,261.28,261.5,261.23,261.29,40900.0,227.1607,227.352,227.1173,227.1694,40900.0
2014-12-08 15:00:00,261.24,261.25,260.9,260.9,31900.0,227.126,227.1347,226.8304,226.8304,31900.0
2014-12-08 15:10:00,260.9,261.22,260.9,260.95,22800.0,226.8304,227.1086,226.8304,226.8738,22800.0
2014-12-08 15:20:00,260.94,261.44,260.9,261.32,27500.0,226.8651,227.2999,226.8304,227.1955,27500.0
2014-12-08 15:30:00,261.32,261.36,261.04,261.15,27500.0,227.1955,227.2303,226.9521,227.0477,27500.0
2014-12-08 15:40:00,261.11,261.26,260.92,261.1,58100.0,227.0129,227.1434,226.8478,227.0043,58100.0
2014-12-08 15:50:00,261.1,261.67,261.08,261.42,181000.0,227.0043,227.4998,226.9869,227.2825,181000.0
2014-12-09 09:30:00,258.73,259.22,258.44,258.99,139500.0,224.9437,225.3698,224.6916,225.1698,139500.0
2014-12-09 09:40:00,258.97,259.41,258.96,259.34,92300.0,225.1524,225.5349,225.1437,225.4741,92300.0
2014-12-09 09:50:00,259.35,259.66,259.12,259.64,27700.0,225.4828,225.7523,225.2828,225.7349,27700.0
2014-12-09 10:00:00,259.65,259.88,259.56,259.75,33400.0,225.7436,225.9436,225.6654,225.8305,33400.0
2014-12-09 10:10:00,259.79,259.86,259.4,259.4,35300.0,225.8653,225.9262,225.5262,225.5262,35300.0
2014-12-09 10:20:00,259.37,259.58,258.91,258.95,12500.0,225.5002,225.6827,225.1002,225.135,12500.0
2014-12-09 10:30:00,258.92,259.43,258.79,259.4,26900.0,225.1089,225.5523,224.9959,225.5262,26900.0
2014-12-09 10:40:00,259.34,260.13,259.34,260.12,19100.0,225.4741,226.1609,225.4741,226.1522,19100.0
2014-12-09 10:50:00,260.12,260.16,259.8,259.86,16900.0,226.1522,226.187,225.874,225.9262,16900.0
2014-12-09 11:00:00,259.86,259.89,259.57,259.62,12800.0,225.9262,225.9523,225.6741,225.7175,12800.0
2014-12-09 11:10:00,259.61,259.9,259.6,259.85,22500.0,225.7088,225.961,225.7001,225.9175,22500.0
2014-12-09 11:20:00,259.81,260.23,259.7,260.11,44800.0,225.8827,226.2479,225.7871,226.1435,44800.0
2014-12-09 11:30:00,260.16,260.46,260.03,260.2,19100.0,226.187,226.4478,226.074,226.2218,19100.0
2014-12-09 11:40:00,260.21,260.38,260.09,260.19,43500.0,226.2305,226.3783,226.1261,226.2131,43500.0
2014-12-09 11:50:00,260.25,260.39,260.13,260.37,17400.0,226.2653,226.387,226.1609,226.3696,17400.0
2014-12-09 12:00:00,260.29,260.35,260.1,260.31,18400.0,226.3,226.3522,226.1348,226.3174,18400.0
2014-12-09 12:10:00,260.28,260.3,260.02,260.09,31100.0,226.2913,226.3087,226.0653,226.1261,31100.0
2014-12-09 12:20:00,260.14,260.38,260.08,260.31,21400.0,226.1696,226.3783,226.1175,226.3174,21400.0
2014-12-09 12:30:00,260.27,260.95,260.27,260.95,32200.0,226.2826,226.8738,226.2826,226.8738,32200.0
2014-12-09 12:40:00,261.09,261.24,260.89,260.97,12000.0,226.9956,227.126,226.8217,226.8912,12000.0
2014-12-09 12:50:00,261.02,261.28,260.96,261.28,14000.0,226.9347,227.1607,226.8825,227.1607,14000.0
2014-12-09 13:00:00,261.27,261.54,261.1,261.54,6100.0,227.1521,227.3868,227.0043,227.3868,6100.0
2014-12-09 13:10:00,261.56,261.96,261.56,261.86,21800.0,227.4042,227.752,227.4042,227.665,21800.0
2014-12-09 13:20:00,261.88,261.99,261.76,261.97,24300.0,227.6824,227.778,227.5781,227.7606,24300.0
2014-12-09 13:30:00,261.99,262.52,261.98,262.51,35500.0,227.778,228.2388,227.7693,228.2301,35500.0
2014-12-09 13:40:00,262.54,262.6,262.31,262.39,41700.0,228.2562,228.3084,228.0562,228.1258,41700.0
2014-12-09 13:50:00,262.43,262.45,262.21,262.41,18800.0,228.1606,228.178,227.9693,228.1432,18800.0
2014-12-09 14:00:00,262.42,262.68,262.41,262.6,20600.0,228.1519,228.3779,228.1432,228.3084,20600.0
2014-12-09 14:10:00,262.64,262.65,262.25,262.3,28800.0,228.3432,228.3518,228.0041,228.0476,28800.0
2014-12-09 14:20:00,262.39,262.61,262.39,262.53,11400.0,228.1258,228.3171,228.1258,228.2475,11400.0
2014-12-09 14:30:00,262.53,262.53,262.0,262.2,17800.0,228.2475,228.2475,227.7867,227.9606,17800.0
2014-12-09 14:40:00,262.19,262.43,262.13,262.34,14600.0,227.9519,228.1606,227.8998,228.0823,14600.0
2014-12-09 14:50:00,262.37,262.38,262.12,262.35,19100.0,228.1084,228.1171,227.8911,228.091,19100.0
2014-12-09 15:00:00,262.4,262.81,262.4,262.54,23800.0,228.1345,228.491,228.1345,228.2562,23800.0
2014-12-09 15:10:00,262.57,262.6,262.45,262.53,12600.0,228.2823,228.3084,228.178,228.2475,12600.0
2014-12-09 15:20:00,262.53,262.66,262.44,262.44,15200.0,228.2475,228.3605,228.1693,228.1693,15200.0
2014-12-09 15:30:00,262.39,262.59,262.28,262.5,40100.0,228.1258,228.2997,228.0302,228.2214,40100.0
2014-12-09 15:40:00,262.53,262.76,262.52,262.73,58100.0,228.2475,228.4475,228.2388,228.4214,58100.0
2014-12-09 15:50:00,262.72,263.01,262.58,262.83,189800.0,228.4127,228.6648,228.291,228.5083,189800.0
2014-12-10 09:30:00,261.99,261.99,261.21,261.85,103000.0,227.778,227.778,227.0999,227.6563,103000.0
2014-12-10 09:40:00,261.76,262.23,261.27,261.43,63000.0,227.5781,227.9867,227.1521,227.2912,63000.0
2014-12-10 09:50:00,261.34,261.45,260.93,261.45,56400.0,227.2129,227.3086,226.8565,227.3086,56400.0
2014-12-10 10:00:00,261.35,261.48,261.0,261.1,20600.0,227.2216,227.3346,226.9173,227.0043,20600.0
2014-12-10 10:10:00,261.05,261.59,260.83,261.55,35000.0,226.9608,227.4303,226.7695,227.3955,35000.0
2014-12-10 10:20:00,261.49,261.53,261.2,261.25,20200.0,227.3433,227.3781,227.0912,227.1347,20200.0
2014-12-10 10:30:00,261.28,261.28,260.43,260.51,50900.0,227.1607,227.1607,226.4217,226.4913,50900.0
2014-12-10 10:40:00,260.51,261.04,260.51,260.87,51200.0,226.4913,226.9521,226.4913,226.8043,51200.0
2014-12-10 10:50:00,260.88,261.57,260.81,261.57,45800.0,226.813,227.4129,226.7521,227.4129,45800.0
2014-12-10 11:00:00,261.55,261.65,261.39,261.54,51100.0,227.3955,227.4824,227.2564,227.3868,51100.0
2014-12-10 11:10:00,261.52,261.52,260.93,260.96,30200.0,227.3694,227.3694,226.8565,226.8825,30200.0
2014-12-10 11:20:00,260.91,261.25,260.8,260.92,54600.0,226.8391,227.1347,226.7434,226.8478,54600.0
2014-12-10 11:30:00,260.82,261.14,260.69,261.02,43000.0,226.7608,227.039,226.6478,226.9347,43000.0
2014-12-10 11:40:00,260.94,260.94,260.69,260.87,22700.0,226.8651,226.8651,226.6478,226.8043,22700.0
2014-12-10 11:50:00,261.04,261.18,260.84,261.01,30300.0,226.9521,227.0738,226.7782,226.926,30300.0
2014-12-10 12:00:00,261.0,261.0,260.77,260.83,28900.0,226.9173,226.9173,226.7173,226.7695,28900.0
2014-12-10 12:10:00,260.8,260.92,260.42,260.57,45200.0,226.7434,226.8478,226.4131,226.5435,45200.0
2014-12-10 12:20:00,260.54,260.72,260.42,260.5,15600.0,226.5174,226.6739,226.4131,226.4826,15600.0
2014-12-10 12:30:00,260.53,260.87,260.25,260.66,23600.0,226.5087,226.8043,226.2653,226.6217,23600.0
2014-12-10 12:40:00,260.65,260.86,260.61,260.74,13900.0,226.613,226.7956,226.5782,226.6913,13900.0
2014-12-10 12:50:00,260.85,260.96,260.61,260.66,19100.0,226.7869,226.8825,226.5782,226.6217,19100.0
2014-12-10 13:00:00,260.6,260.8,260.54,260.75,34300.0,226.5695,226.7434,226.5174,226.7,34300.0
2014-12-10 13:10:00,260.76,260.99,260.75,260.78,26100.0,226.7087,226.9086,226.7,226.726,26100.0
2014-12-10 13:20:00,260.74,260.85,260.64,260.68,10400.0,226.6913,226.7869,226.6043,226.6391,10400.0
2014-12-10 13:30:00,260.75,260.75,260.3,260.34,24100.0,226.7,226.7,226.3087,226.3435,24100.0
2014-12-10 13:40:00,260.36,260.36,259.66,259.69,115000.0,226.3609,226.3609,225.7523,225.7784,115000.0
2014-12-10 13:50:00,259.64,259.8,259.49,259.55,49000.0,225.7349,225.874,225.6045,225.6567,49000.0
2014-12-10 14:00:00,259.52,259.57,259.29,259.36,29800.0,225.6306,225.6741,225.4306,225.4915,29800.0
2014-12-10 14:10:00,259.34,259.53,259.22,259.53,29800.0,225.4741,225.6393,225.3698,225.6393,29800.0
2014-12-10 14:20:00,259.47,259.47,259.02,259.08,23400.0,225.5871,225.5871,225.1959,225.248,23400.0
2014-12-10 14:30:00,259.11,259.12,258.41,258.42,40700.0,225.2741,225.2828,224.6655,224.6742,40700.0
2014-12-10 14:40:00,258.38,258.64,258.32,258.55,25700.0,224.6394,224.8655,224.5873,224.7872,25700.0
2014-12-10 14:50:00,258.5,258.6,257.89,257.92,28500.0,224.7438,224.8307,224.2134,224.2395,28500.0
2014-12-10 15:00:00,257.88,258.17,257.61,258.16,40200.0,224.2047,224.4569,223.97,224.4482,40200.0
2014-12-10 15:10:00,258.16,258.7,258.16,258.7,27800.0,224.4482,224.9177,224.4482,224.9177,27800.0
2014-12-10 15:20:00,258.66,258.87,258.64,258.77,20000.0,224.8829,225.0655,224.8655,224.9785,20000.0
2014-12-10 15:30:00,258.78,259.04,258.57,258.69,48500.0,224.9872,225.2133,224.8046,224.909,48500.0
2014-12-10 15:40:00,258.66,258.71,257.8,257.84,72200.0,224.8829,224.9264,224.1352,224.17,72200.0
2014-12-10 15:50:00,257.79,258.21,257.7,257.82,211900.0,224.1265,224.4916,224.0482,224.1526,211900.0
2014-12-11 09:30:00,259.45,260.38,259.24,260.34,379700.0,225.5697,226.3783,225.3871,226.3435,379700.0
2014-12-11 09:40:00,260.43,260.56,260.16,260.49,52500.0,226.4217,226.5348,226.187,226.4739,52500.0
2014-12-11 09:50:00,260.49,261.0,260.49,260.6,36400.0,226.4739,226.9173,226.4739,226.5695,36400.0
2014-12-11 10:00:00,260.59,260.81,260.37,260.47,51900.0,226.5609,226.7521,226.3696,226.4565,51900.0
2014-12-11 10:10:00,260.3,260.76,260.28,260.73,37100.0,226.3087,226.7087,226.2913,226.6826,37100.0
2014-12-11 10:20:00,260.78,261.08,260.67,261.05,24900.0,226.726,226.9869,226.6304,226.9608,24900.0
2014-12-11 10:30:00,261.06,261.71,261.06,261.71,71300.0,226.9695,227.5346,226.9695,227.5346,71300.0
2014-12-11 10:40:00,261.7,261.7,261.24,261.3,12100.0,227.5259,227.5259,227.126,227.1781,12100.0
2014-12-11 10:50:00,261.31,261.42,261.0,261.03,29400.0,227.1868,227.2825,226.9173,226.9434,29400.0
2014-12-11 11:00:00,261.04,261.08,260.78,260.78,42800.0,226.9521,226.9869,226.726,226.726,42800.0
2014-12-11 11:10:00,260.82,261.13,260.82,261.0,34700.0,226.7608,227.0303,226.7608,226.9173,34700.0
2014-12-11 11:20:00,261.07,261.21,260.86,260.87,30700.0,226.9782,227.0999,226.7956,226.8043,30700.0
2014-12-11 11:30:00,260.87,261.21,260.87,261.09,28000.0,226.8043,227.0999,226.8043,226.9956,28000.0
2014-12-11 11:40:00,261.0,261.11,260.86,260.88,37500.0,226.9173,227.0129,226.7956,226.813,37500.0
2014-12-11 11:50:00,260.95,261.25,260.95,261.2,32000.0,226.8738,227.1347,226.8738,227.0912,32000.0
2014-12-11 12:00:00,261.28,261.31,261.06,261.13,12600.0,227.1607,227.1868,226.9695,227.0303,12600.0
2014-12-11 12:10:00,261.1,261.2,261.08,261.15,6400.0,227.0043,227.0912,226.9869,227.0477,6400.0
2014-12-11 12:20:00,261.1,261.13,261.0,261.12,13800.0,227.0043,227.0303,226.9173,227.0216,13800.0
2014-12-11 12:30:00,261.07,261.07,260.94,261.02,10200.0,226.9782,226.9782,226.8651,226.9347,10200.0
2014-12-11 12:40:00,260.98,261.1,260.84,261.07,10300.0,226.8999,227.0043,226.7782,226.9782,10300.0
2014-12-11 12:50:00,261.1,261.11,260.94,260.94,2500.0,227.0043,227.0129,226.8651,226.8651,2500.0
2014-12-11 13:00:00,260.94,260.94,260.72,260.78,6200.0,226.8651,226.8651,226.6739,226.726,6200.0
2014-12-11 13:10:00,260.76,260.76,260.58,260.61,13200.0,226.7087,226.7087,226.5522,226.5782,13200.0
2014-12-11 13:20:00,260.65,260.7,260.54,260.55,3300.0,226.613,226.6565,226.5174,226.5261,3300.0
2014-12-11 13:30:00,260.6,260.67,260.53,260.54,5500.0,226.5695,226.6304,226.5087,226.5174,5500.0
2014-12-11 13:40:00,260.6,260.79,260.6,260.78,8100.0,226.5695,226.7347,226.5695,226.726,8100.0
2014-12-11 13:50:00,260.71,260.75,260.27,260.27,4800.0,226.6652,226.7,226.2826,226.2826,4800.0
2014-12-11 14:00:00,260.26,260.49,260.22,260.33,4500.0,226.2739,226.4739,226.2392,226.3348,4500.0
2014-12-11 14:10:00,260.29,260.29,260.05,260.11,6800.0,226.3,226.3,226.0914,226.1435,6800.0
2014-12-11 14:20:00,260.15,260.29,259.85,259.86,4400.0,226.1783,226.3,225.9175,225.9262,4400.0
2014-12-11 14:30:00,259.91,260.01,259.68,259.99,21300.0,225.9697,226.0566,225.7697,226.0392,21300.0
2014-12-11 14:40:00,260.04,260.16,259.54,259.55,29400.0,226.0827,226.187,225.648,225.6567,29400.0
2014-12-11 14:50:00,259.56,259.64,259.21,259.24,19600.0,225.6654,225.7349,225.3611,225.3871,19600.0
2014-12-11 15:00:00,259.27,259.78,259.27,259.67,33900.0,225.4132,225.8566,225.4132,225.761,33900.0
2014-12-11 15:10:00,259.65,260.33,259.65,260.2,10700.0,225.7436,226.3348,225.7436,226.2218,10700.0
2014-12-11 15:20:00,260.16,260.4,260.1,260.24,19300.0,226.187,226.3957,226.1348,226.2566,19300.0
2014-12-11 15:30:00,260.22,260.41,259.76,259.81,55800.0,226.2392,226.4044,225.8392,225.8827,55800.0
2014-12-11 15:40:00,259.83,260.05,259.24,259.26,118800.0,225.9001,226.0914,225.3871,225.4045,118800.0
2014-12-11 15:50:00,259.24,259.38,258.78,259.34,129700.0,225.3871,225.5089,224.9872,225.4741,129700.0
2014-12-12 09:30:00,257.05,257.84,256.67,257.74,106800.0,223.4831,224.17,223.1527,224.083,106800.0
2014-12-12 09:40:00,257.59,258.17,257.56,257.57,41000.0,223.9526,224.4569,223.9265,223.9352,41000.0
2014-12-12 09:50:00,257.55,258.44,257.53,258.33,39600.0,223.9178,224.6916,223.9004,224.596,39600.0
2014-12-12 10:00:00,258.34,258.34,257.81,258.31,39600.0,224.6047,224.6047,224.1439,224.5786,39600.0
2014-12-12 10:10:00,258.32,258.35,257.36,257.79,21500.0,224.5873,224.6134,223.7526,224.1265,21500.0
2014-12-12 10:20:00,257.79,258.16,257.71,257.85,45900.0,224.1265,224.4482,224.0569,224.1787,45900.0
2014-12-12 10:30:00,257.88,258.16,257.64,257.66,25400.0,224.2047,224.4482,223.9961,224.0135,25400.0
2014-12-12 10:40:00,257.7,257.84,257.52,257.56,19800.0,224.0482,224.17,223.8917,223.9265,19800.0
2014-12-12 10:50:00,257.56,257.56,256.86,256.93,26400.0,223.9265,223.9265,223.3179,223.3788,26400.0
2014-12-12 11:00:00,256.91,256.91,256.41,256.91,114400.0,223.3614,223.3614,222.9267,223.3614,114400.0
2014-12-12 11:10:00,256.86,257.3,256.79,257.02,46900.0,223.3179,223.7005,223.2571,223.457,46900.0
2014-12-12 11:20:00,256.99,257.27,256.74,256.74,39500.0,223.431,223.6744,223.2136,223.2136,39500.0
2014-12-12 11:30:00,256.91,257.36,256.84,257.36,72000.0,223.3614,223.7526,223.3005,223.7526,72000.0
2014-12-12 11:40:00,257.38,257.47,256.92,256.99,33700.0,223.77,223.8483,223.3701,223.431,33700.0
2014-12-12 11:50:00,256.91,257.14,256.59,256.74,40300.0,223.3614,223.5614,223.0832,223.2136,40300.0
2014-12-12 12:00:00,256.72,256.9,256.69,256.76,30500.0,223.1962,223.3527,223.1701,223.231,30500.0
2014-12-12 12:10:00,256.78,256.93,256.61,256.89,56300.0,223.2484,223.3788,223.1006,223.344,56300.0
2014-12-12 12:20:00,256.87,257.58,256.8,257.57,115300.0,223.3266,223.9439,223.2658,223.9352,115300.0
2014-12-12 12:30:00,257.59,257.71,257.17,257.48,49400.0,223.9526,224.0569,223.5875,223.857,49400.0
2014-12-12 12:40:00,257.53,257.58,257.3,257.52,25500.0,223.9004,223.9439,223.7005,223.8917,25500.0
2014-12-12 12:50:00,257.61,257.61,257.2,257.25,24900.0,223.97,223.97,223.6135,223.657,24900.0
2014-12-12 13:00:00,257.22,257.61,257.02,257.57,70900.0,223.6309,223.97,223.457,223.9352,70900.0
2014-12-12 13:10:00,257.65,258.14,257.31,258.02,76200.0,224.0048,224.4308,223.7092,224.3265,76200.0
2014-12-12 13:20:00,258.01,258.19,257.94,258.01,47300.0,224.3178,224.4743,224.2569,224.3178,47300.0
2014-12-12 13:30:00,258.06,258.07,257.69,257.81,33400.0,224.3612,224.3699,224.0396,224.1439,33400.0
2014-12-12 13:40:00,257.89,257.9,257.54,257.69,23200.0,224.2134,224.2221,223.9091,224.0396,23200.0
2014-12-12 13:50:00,257.72,257.97,257.63,257.76,27300.0,224.0656,224.283,223.9874,224.1004,27300.0
2014-12-12 14:00:00,257.78,257.78,257.58,257.64,43800.0,224.1178,224.1178,223.9439,223.9961,43800.0
2014-12-12 14:10:00,257.63,257.63,257.27,257.33,62300.0,223.9874,223.9874,223.6744,223.7266,62300.0
2014-12-12 14:20:00,257.31,257.52,257.15,257.15,48600.0,223.7092,223.8917,223.5701,223.5701,48600.0
2014-12-12 14:30:00,257.12,257.21,256.95,257.12,31700.0,223.544,223.6222,223.3962,223.544,31700.0
2014-12-12 14:40:00,257.1,257.22,256.92,257.16,13700.0,223.5266,223.6309,223.3701,223.5788,13700.0
2014-12-12 14:50:00,257.16,257.45,257.13,257.42,28500.0,223.5788,223.8309,223.5527,223.8048,28500.0
2014-12-12 15:00:00,257.42,257.6,257.21,257.36,24600.0,223.8048,223.9613,223.6222,223.7526,24600.0
2014-12-12 15:10:00,257.37,257.37,256.98,257.08,53800.0,223.7613,223.7613,223.4223,223.5092,53800.0
2014-12-12 15:20:00,257.13,257.24,256.87,257.09,71400.0,223.5527,223.6483,223.3266,223.5179,71400.0
2014-12-12 15:30:00,257.08,257.08,256.23,256.29,34600.0,223.5092,223.5092,222.7702,222.8224,34600.0
2014-12-12 15:40:00,256.21,256.35,255.9,256.1,89000.0,222.7528,222.8745,222.4833,222.6572,89000.0
2014-12-12 15:50:00,256.08,256.18,255.67,255.71,156700.0,222.6398,222.7267,222.2833,222.3181,156700.0
2014-12-15 09:30:00,257.13,257.49,256.65,256.8,115900.0,223.5527,223.8657,223.1354,223.2658,115900.0
2014-12-15 09:40:00,256.82,257.53,256.82,257.3,92900.0,223.2832,223.9004,223.2832,223.7005,92900.0
2014-12-15 09:50:00,257.38,257.51,256.78,256.96,102400.0,223.77,223.8831,223.2484,223.4049,102400.0
2014-12-15 10:00:00,256.85,256.85,256.14,256.28,92700.0,223.3092,223.3092,222.692,222.8137,92700.0
2014-12-15 10:10:00,256.24,256.59,256.18,256.41,201400.0,222.7789,223.0832,222.7267,222.9267,201400.0
2014-12-15 10:20:00,256.34,256.34,255.77,255.96,96300.0,222.8658,222.8658,222.3703,222.5355,96300.0
2014-12-15 10:30:00,255.95,256.07,255.33,255.37,32200.0,222.5268,222.6311,221.9877,222.0225,32200.0
2014-12-15 10:40:00,255.44,255.65,254.82,255.17,50600.0,222.0834,222.2659,221.5443,221.8486,50600.0
2014-12-15 10:50:00,255.2,255.96,255.15,255.56,87700.0,221.8747,222.5355,221.8312,222.1877,87700.0
2014-12-15 11:00:00,255.49,255.58,254.6,255.02,152700.0,222.1268,222.2051,221.3531,221.7182,152700.0
2014-12-15 11:10:00,255.06,255.09,254.35,254.38,130800.0,221.753,221.7791,221.1357,221.1618,130800.0
2014-12-15 11:20:00,254.45,254.56,253.88,253.95,52700.0,221.2226,221.3183,220.7271,220.7879,52700.0
2014-12-15 11:30:00,253.88,254.5,253.71,253.71,30800.0,220.7271,221.2661,220.5793,220.5793,30800.0
2014-12-15 11:40:00,253.78,253.89,253.48,253.74,50900.0,220.6401,220.7358,220.3793,220.6054,50900.0
2014-12-15 11:50:00,253.65,253.81,252.93,253.0,113500.0,220.5271,220.6662,219.9011,219.962,113500.0
2014-12-15 12:00:00,253.09,254.05,253.09,253.88,45700.0,220.0402,220.8749,220.0402,220.7271,45700.0
2014-12-15 12:10:00,253.78,253.94,253.63,253.82,142200.0,220.6401,220.7792,220.5097,220.6749,142200.0
2014-12-15 12:20:00,253.98,254.85,253.93,254.66,41700.0,220.814,221.5704,220.7705,221.4052,41700.0
2014-12-15 12:30:00,254.69,254.83,254.14,254.78,54300.0,221.4313,221.553,220.9531,221.5096,54300.0
2014-12-15 12:40:00,254.77,254.79,254.48,254.68,12600.0,221.5009,221.5182,221.2487,221.4226,12600.0
2014-12-15 12:50:00,254.76,255.36,254.65,255.22,15900.0,221.4922,222.0138,221.3965,221.8921,15900.0
2014-12-15 13:00:00,255.21,255.35,254.78,254.81,21600.0,221.8834,222.0051,221.5096,221.5356,21600.0
2014-12-15 13:10:00,254.84,254.87,254.23,254.4,37900.0,221.5617,221.5878,221.0314,221.1792,37900.0
2014-12-15 13:20:00,254.39,254.71,254.16,254.16,20500.0,221.1705,221.4487,220.9705,220.9705,20500.0
2014-12-15 13:30:00,254.14,254.53,253.95,254.38,35700.0,220.9531,221.2922,220.7879,221.1618,35700.0
2014-12-15 13:40:00,254.3,254.52,254.0,254.11,25400.0,221.0922,221.2835,220.8314,220.927,25400.0
2014-12-15 13:50:00,254.05,254.38,253.92,253.98,170800.0,220.8749,221.1618,220.7619,220.814,170800.0
2014-12-15 14:00:00,253.97,254.18,253.89,253.96,21500.0,220.8053,220.9879,220.7358,220.7966,21500.0
2014-12-15 14:10:00,253.94,254.05,253.71,253.84,23500.0,220.7792,220.8749,220.5793,220.6923,23500.0
2014-12-15 14:20:00,253.84,254.92,253.73,254.66,57600.0,220.6923,221.6313,220.5967,221.4052,57600.0
2014-12-15 14:30:00,254.64,255.03,254.29,254.74,60900.0,221.3878,221.7269,221.0835,221.4748,60900.0
2014-12-15 14:40:00,254.76,254.84,253.88,254.02,48200.0,221.4922,221.5617,220.7271,220.8488,48200.0
2014-12-15 14:50:00,253.98,254.34,253.98,254.12,20600.0,220.814,221.127,220.814,220.9357,20600.0
2014-12-15 15:00:00,254.19,254.67,254.15,254.63,16900.0,220.9966,221.4139,220.9618,221.3791,16900.0
2014-12-15 15:10:00,254.61,255.05,254.55,254.59,23100.0,221.3618,221.7443,221.3096,221.3444,23100.0
2014-12-15 15:20:00,254.58,254.79,254.33,254.33,22500.0,221.3357,221.5182,221.1183,221.1183,22500.0
2014-12-15 15:30:00,254.32,255.01,254.15,254.86,41800.0,221.1096,221.7095,220.9618,221.5791,41800.0
2014-12-15 15:40:00,254.83,254.85,254.12,254.46,125300.0,221.553,221.5704,220.9357,221.2313,125300.0
2014-12-15 15:50:00,254.41,254.46,253.85,253.92,209700.0,221.1879,221.2313,220.701,220.7619,209700.0
2014-12-16 09:30:00,252.75,253.56,251.93,253.33,155400.0,219.7446,220.4489,219.0317,220.2489,155400.0
2014-12-16 09:40:00,253.36,254.13,253.27,254.09,89800.0,220.275,220.9444,220.1967,220.9097,89800.0
2014-12-16 09:50:00,254.08,254.17,253.56,253.66,97000.0,220.901,220.9792,220.4489,220.5358,97000.0
2014-12-16 10:00:00,253.68,253.97,253.13,253.17,69500.0,220.5532,220.8053,220.075,220.1098,69500.0
2014-12-16 10:10:00,253.2,254.19,253.02,254.19,47500.0,220.1359,220.9966,219.9794,220.9966,47500.0
2014-12-16 10:20:00,254.1,254.47,253.75,254.38,53700.0,220.9184,221.24,220.6141,221.1618,53700.0
2014-12-16 10:30:00,254.42,254.44,253.44,253.91,72700.0,221.1966,221.214,220.3445,220.7532,72700.0
2014-12-16 10:40:00,253.83,254.18,253.5,254.01,40200.0,220.6836,220.9879,220.3967,220.8401,40200.0
2014-12-16 10:50:00,253.74,254.87,253.74,254.75,63500.0,220.6054,221.5878,220.6054,221.4835,63500.0
2014-12-16 11:00:00,254.74,254.74,254.43,254.44,59200.0,221.4748,221.4748,221.2053,221.214,59200.0
2014-12-16 11:10:00,254.41,255.61,254.41,255.61,89400.0,221.1879,222.2312,221.1879,222.2312,89400.0
2014-12-16 11:20:00,255.58,256.75,255.53,256.52,48000.0,222.2051,223.2223,222.1616,223.0223,48000.0
2014-12-16 11:30:00,256.55,256.88,256.53,256.71,42000.0,223.0484,223.3353,223.031,223.1875,42000.0
2014-12-16 11:40:00,256.63,256.89,256.52,256.76,36000.0,223.118,223.344,223.0223,223.231,36000.0
2014-12-16 11:50:00,256.8,256.91,256.1,256.17,30900.0,223.2658,223.3614,222.6572,222.718,30900.0
2014-12-16 12:00:00,256.23,256.5,256.15,256.17,18900.0,222.7702,223.0049,222.7007,222.718,18900.0
2014-12-16 12:10:00,256.24,256.37,256.0,256.17,30600.0,222.7789,222.8919,222.5702,222.718,30600.0
2014-12-16 12:20:00,256.19,256.23,255.8,255.83,41800.0,222.7354,222.7702,222.3964,222.4224,41800.0
2014-12-16 12:30:00,255.91,256.38,255.91,256.32,36700.0,222.492,222.9006,222.492,222.8485,36700.0
2014-12-16 12:40:00,256.37,256.42,255.61,256.21,43400.0,222.8919,222.9354,222.2312,222.7528,43400.0
2014-12-16 12:50:00,256.18,256.34,255.65,255.67,26100.0,222.7267,222.8658,222.2659,222.2833,26100.0
2014-12-16 13:00:00,255.68,255.84,255.11,255.25,26500.0,222.292,222.4311,221.7965,221.9182,26500.0
2014-12-16 13:10:00,255.1,255.1,254.46,254.66,36700.0,221.7878,221.7878,221.2313,221.4052,36700.0
2014-12-16 13:20:00,254.64,254.91,254.57,254.69,65600.0,221.3878,221.6226,221.327,221.4313,65600.0
2014-12-16 13:30:00,254.69,255.27,254.44,255.27,42000.0,221.4313,221.9356,221.214,221.9356,42000.0
2014-12-16 13:40:00,255.27,255.7,255.14,255.38,24400.0,221.9356,222.3094,221.8225,222.0312,24400.0
2014-12-16 13:50:00,255.53,255.82,255.31,255.35,24300.0,222.1616,222.4137,221.9703,222.0051,24300.0
2014-12-16 14:00:00,255.36,255.71,255.14,255.65,27100.0,222.0138,222.3181,221.8225,222.2659,27100.0
2014-12-16 14:10:00,255.69,255.76,255.28,255.44,20700.0,222.3007,222.3616,221.9443,222.0834,20700.0
2014-12-16 14:20:00,255.46,255.61,255.22,255.43,26800.0,222.1008,222.2312,221.8921,222.0747,26800.0
2014-12-16 14:30:00,255.52,255.62,255.17,255.35,14100.0,222.1529,222.2399,221.8486,222.0051,14100.0
2014-12-16 14:40:00,255.32,255.53,255.18,255.21,5600.0,221.979,222.1616,221.8573,221.8834,5600.0
2014-12-16 14:50:00,255.1,255.1,254.58,254.92,32600.0,221.7878,221.7878,221.3357,221.6313,32600.0
2014-12-16 15:00:00,254.96,255.23,254.71,255.04,32000.0,221.666,221.9008,221.4487,221.7356,32000.0
2014-12-16 15:10:00,254.98,255.16,254.83,255.04,18100.0,221.6834,221.8399,221.553,221.7356,18100.0
2014-12-16 15:20:00,255.07,255.13,254.38,254.62,37000.0,221.7617,221.8138,221.1618,221.3704,37000.0
2014-12-16 15:30:00,254.53,254.98,254.21,254.24,53600.0,221.2922,221.6834,221.014,221.0401,53600.0
2014-12-16 15:40:00,254.22,254.41,253.83,254.36,75200.0,221.0227,221.1879,220.6836,221.1444,75200.0
2014-12-16 15:50:00,254.28,254.32,253.28,253.39,159300.0,221.0748,221.1096,220.2054,220.3011,159300.0
2014-12-17 09:30:00,254.28,254.75,253.67,254.24,115300.0,221.0748,221.4835,220.5445,221.0401,115300.0
2014-12-17 09:40:00,254.21,254.97,253.86,253.98,65400.0,221.014,221.6747,220.7097,220.814,65400.0
2014-12-17 09:50:00,253.96,254.88,253.87,254.76,29800.0,220.7966,221.5965,220.7184,221.4922,29800.0
2014-12-17 10:00:00,254.84,254.84,254.28,254.32,11300.0,221.5617,221.5617,221.0748,221.1096,11300.0
2014-12-17 10:10:00,254.45,254.7,254.08,254.26,116800.0,221.2226,221.44,220.901,221.0575,116800.0
2014-12-17 10:20:00,254.29,254.3,253.68,253.68,36400.0,221.0835,221.0922,220.5532,220.5532,36400.0
2014-12-17 10:30:00,253.68,254.1,253.4,254.1,55800.0,220.5532,220.9184,220.3098,220.9184,55800.0
2014-12-17 10:40:00,253.94,254.54,253.81,254.38,8400.0,220.7792,221.3009,220.6662,221.1618,8400.0
2014-12-17 10:50:00,254.34,254.44,254.2,254.28,29900.0,221.127,221.214,221.0053,221.0748,29900.0
2014-12-17 11:00:00,254.27,254.41,254.11,254.11,175500.0,221.0662,221.1879,220.927,220.927,175500.0
2014-12-17 11:10:00,254.13,254.39,253.98,254.39,149300.0,220.9444,221.1705,220.814,221.1705,149300.0
2014-12-17 11:20:00,254.34,254.7,254.28,254.54,62600.0,221.127,221.44,221.0748,221.3009,62600.0
2014-12-17 11:30:00,254.56,255.35,254.55,255.35,29300.0,221.3183,222.0051,221.3096,222.0051,29300.0
2014-12-17 11:40:00,255.36,255.6,255.34,255.38,15700.0,222.0138,222.2225,221.9964,222.0312,15700.0
2014-12-17 11:50:00,255.34,256.38,255.23,256.25,36200.0,221.9964,222.9006,221.9008,222.7876,36200.0
2014-12-17 12:00:00,256.17,256.23,255.55,255.84,46600.0,222.718,222.7702,222.179,222.4311,46600.0
2014-12-17 12:10:00,255.83,255.83,255.55,255.55,20400.0,222.4224,222.4224,222.179,222.179,20400.0
2014-12-17 12:20:00,255.55,255.69,255.17,255.19,26700.0,222.179,222.3007,221.8486,221.866,26700.0
2014-12-17 12:30:00,255.24,255.51,255.15,255.26,13100.0,221.9095,222.1442,221.8312,221.9269,13100.0
2014-12-17 12:40:00,255.11,255.37,255.07,255.33,24400.0,221.7965,222.0225,221.7617,221.9877,24400.0
2014-12-17 12:50:00,255.31,255.73,255.31,255.49,23800.0,221.9703,222.3355,221.9703,222.1268,23800.0
2014-12-17 13:00:00,255.46,255.77,255.46,255.76,25400.0,222.1008,222.3703,222.1008,222.3616,25400.0
2014-12-17 13:10:00,255.66,255.92,255.66,255.92,16300.0,222.2746,222.5007,222.2746,222.5007,16300.0
2014-12-17 13:20:00,255.96,256.16,255.87,256.16,27300.0,222.5355,222.7093,222.4572,222.7093,27300.0
2014-12-17 13:30:00,256.14,256.2,256.02,256.04,9100.0,222.692,222.7441,222.5876,222.605,9100.0
2014-12-17 13:40:00,256.1,256.11,255.65,255.82,24000.0,222.6572,222.6659,222.2659,222.4137,24000.0
2014-12-17 13:50:00,255.77,256.12,255.69,256.12,9800.0,222.3703,222.6746,222.3007,222.6746,9800.0
2014-12-17 14:00:00,256.26,257.68,256.24,257.57,46500.0,222.7963,224.0309,222.7789,223.9352,46500.0
2014-12-17 14:10:00,257.59,258.1,257.41,257.67,34000.0,223.9526,224.396,223.7961,224.0222,34000.0
2014-12-17 14:20:00,257.7,257.82,257.44,257.48,12600.0,224.0482,224.1526,223.8222,223.857,12600.0
2014-12-17 14:30:00,257.48,258.14,257.1,258.0,63800.0,223.857,224.4308,223.5266,224.3091,63800.0
2014-12-17 14:40:00,257.94,257.96,256.89,256.96,137100.0,224.2569,224.2743,223.344,223.4049,137100.0
2014-12-17 14:50:00,256.9,257.61,256.7,257.1,98000.0,223.3527,223.97,223.1788,223.5266,98000.0
2014-12-17 15:00:00,257.12,257.14,256.54,256.91,68400.0,223.544,223.5614,223.0397,223.3614,68400.0
2014-12-17 15:10:00,257.0,257.87,256.93,257.87,37800.0,223.4397,224.196,223.3788,224.196,37800.0
2014-12-17 15:20:00,257.84,258.6,257.47,258.49,36500.0,224.17,224.8307,223.8483,224.7351,36500.0
2014-12-17 15:30:00,258.51,258.77,258.24,258.53,125700.0,224.7525,224.9785,224.5177,224.7699,125700.0
2014-12-17 15:40:00,258.55,259.37,258.55,259.3,98100.0,224.7872,225.5002,224.7872,225.4393,98100.0
2014-12-17 15:50:00,259.36,259.37,258.81,259.19,327300.0,225.4915,225.5002,225.0133,225.3437,327300.0
2014-12-18 09:30:00,262.63,262.73,261.44,261.85,97600.0,228.3345,228.4214,227.2999,227.6563,97600.0
2014-12-18 09:40:00,261.82,261.99,261.39,261.41,85900.0,227.6302,227.778,227.2564,227.2738,85900.0
2014-12-18 09:50:00,261.46,262.12,261.43,262.12,47000.0,227.3172,227.8911,227.2912,227.8911,47000.0
2014-12-18 10:00:00,262.12,262.24,261.66,262.12,25600.0,227.8911,227.9954,227.4911,227.8911,25600.0
2014-12-18 10:10:00,262.11,262.35,261.78,261.78,24800.0,227.8824,228.091,227.5955,227.5955,24800.0
2014-12-18 10:20:00,261.76,262.0,261.69,261.77,20700.0,227.5781,227.7867,227.5172,227.5868,20700.0
2014-12-18 10:30:00,261.77,261.92,261.39,261.42,24600.0,227.5868,227.7172,227.2564,227.2825,24600.0
2014-12-18 10:40:00,261.36,261.61,261.2,261.5,13000.0,227.2303,227.4477,227.0912,227.352,13000.0
2014-12-18 10:50:00,261.54,261.57,261.26,261.27,36500.0,227.3868,227.4129,227.1434,227.1521,36500.0
2014-12-18 11:00:00,261.24,261.34,260.74,260.85,54700.0,227.126,227.2129,226.6913,226.7869,54700.0
2014-12-18 11:10:00,260.84,261.42,260.79,261.42,58400.0,226.7782,227.2825,226.7347,227.2825,58400.0
2014-12-18 11:20:00,261.4,261.65,261.3,261.3,81300.0,227.2651,227.4824,227.1781,227.1781,81300.0
2014-12-18 11:30:00,261.43,261.53,261.25,261.46,54100.0,227.2912,227.3781,227.1347,227.3172,54100.0
2014-12-18 11:40:00,261.45,261.49,261.17,261.29,21700.0,227.3086,227.3433,227.0651,227.1694,21700.0
2014-12-18 11:50:00,261.28,261.78,261.2,261.78,46700.0,227.1607,227.5955,227.0912,227.5955,46700.0
2014-12-18 12:00:00,261.76,262.08,261.62,262.04,28800.0,227.5781,227.8563,227.4564,227.8215,28800.0
2014-12-18 12:10:00,262.03,262.14,261.93,262.08,8700.0,227.8128,227.9084,227.7259,227.8563,8700.0
2014-12-18 12:20:00,262.05,262.05,261.69,261.95,39400.0,227.8302,227.8302,227.5172,227.7433,39400.0
2014-12-18 12:30:00,261.95,262.08,261.83,262.06,24900.0,227.7433,227.8563,227.6389,227.8389,24900.0
2014-12-18 12:40:00,261.97,262.38,261.97,262.38,10600.0,227.7606,228.1171,227.7606,228.1171,10600.0
2014-12-18 12:50:00,262.31,262.47,262.29,262.43,27700.0,228.0562,228.1954,228.0389,228.1606,27700.0
2014-12-18 13:00:00,262.44,262.73,262.32,262.56,43700.0,228.1693,228.4214,228.0649,228.2736,43700.0
2014-12-18 13:10:00,262.54,262.7,262.43,262.62,22500.0,228.2562,228.3953,228.1606,228.3258,22500.0
2014-12-18 13:20:00,262.66,262.89,262.66,262.82,31700.0,228.3605,228.5605,228.3605,228.4996,31700.0
2014-12-18 13:30:00,262.85,262.88,262.7,262.74,7400.0,228.5257,228.5518,228.3953,228.4301,7400.0
2014-12-18 13:40:00,262.72,262.72,262.53,262.64,14500.0,228.4127,228.4127,228.2475,228.3432,14500.0
2014-12-18 13:50:00,262.58,262.68,262.54,262.64,13000.0,228.291,228.3779,228.2562,228.3432,13000.0
2014-12-18 14:00:00,262.65,262.67,262.32,262.37,27000.0,228.3518,228.3692,228.0649,228.1084,27000.0
2014-12-18 14:10:00,262.38,262.53,262.29,262.48,41900.0,228.1171,228.2475,228.0389,228.204,41900.0
2014-12-18 14:20:00,262.45,262.45,261.96,261.96,15700.0,228.178,228.178,227.752,227.752,15700.0
2014-12-18 14:30:00,261.98,262.2,261.81,262.18,18200.0,227.7693,227.9606,227.6215,227.9432,18200.0
2014-12-18 14:40:00,262.11,262.17,261.72,261.78,19500.0,227.8824,227.9345,227.5433,227.5955,19500.0
2014-12-18 14:50:00,261.8,262.38,261.8,262.26,30700.0,227.6128,228.1171,227.6128,228.0128,30700.0
2014-12-18 15:00:00,262.31,262.75,262.28,262.6,30200.0,228.0562,228.4388,228.0302,228.3084,30200.0
2014-12-18 15:10:00,262.61,262.91,262.53,262.56,123700.0,228.3171,228.5779,228.2475,228.2736,123700.0
2014-12-18 15:20:00,262.56,262.58,262.25,262.56,100000.0,228.2736,228.291,228.0041,228.2736,100000.0
2014-12-18 15:30:00,262.51,262.72,262.5,262.56,27100.0,228.2301,228.4127,228.2214,228.2736,27100.0
2014-12-18 15:40:00,262.53,262.93,262.53,262.92,70300.0,228.2475,228.5953,228.2475,228.5866,70300.0
2014-12-18 15:50:00,262.93,263.61,262.93,263.59,146400.0,228.5953,229.1865,228.5953,229.1691,146400.0
2014-12-19 09:30:00,263.22,263.56,262.19,262.46,130900.0,229.781,230.0778,228.8818,229.1175,130900.0
2014-12-19 09:40:00,262.4,262.67,262.14,262.66,82000.0,229.0651,229.3008,228.8382,229.2921,82000.0
2014-12-19 09:50:00,262.64,263.19,262.5,263.11,29400.0,229.2747,229.7548,229.1524,229.6849,29400.0
2014-12-19 10:00:00,263.12,263.35,262.77,263.29,37300.0,229.6937,229.8945,229.3881,229.8421,37300.0
2014-12-19 10:10:00,263.2,263.23,262.63,262.76,30700.0,229.7635,229.7897,229.2659,229.3794,30700.0
2014-12-19 10:20:00,262.7,262.85,262.43,262.59,10100.0,229.327,229.458,229.0913,229.231,10100.0
2014-12-19 10:30:00,262.61,262.61,262.12,262.21,15300.0,229.2485,229.2485,228.8207,228.8993,15300.0
2014-12-19 10:40:00,262.25,262.5,261.87,261.88,19300.0,228.9342,229.1524,228.6025,228.6112,19300.0
2014-12-19 10:50:00,261.88,262.1,261.79,262.1,187900.0,228.6112,228.8033,228.5326,228.8033,187900.0
2014-12-19 11:00:00,262.09,262.09,261.78,261.78,21200.0,228.7945,228.7945,228.5239,228.5239,21200.0
2014-12-19 11:10:00,261.85,262.07,261.76,261.88,50600.0,228.585,228.7771,228.5064,228.6112,50600.0
2014-12-19 11:20:00,261.92,262.25,261.92,262.15,19600.0,228.6461,228.9342,228.6461,228.8469,19600.0
2014-12-19 11:30:00,262.09,262.16,261.97,262.08,19000.0,228.7945,228.8556,228.6898,228.7858,19000.0
2014-12-19 11:40:00,262.12,262.28,262.09,262.15,14600.0,228.8207,228.9604,228.7945,228.8469,14600.0
2014-12-19 11:50:00,262.13,262.26,262.09,262.11,12200.0,228.8294,228.9429,228.7945,228.812,12200.0
2014-12-19 12:00:00,262.05,262.19,261.88,262.11,24900.0,228.7596,228.8818,228.6112,228.812,24900.0
2014-12-19 12:10:00,262.03,262.03,261.82,261.82,42600.0,228.7421,228.7421,228.5588,228.5588,42600.0
2014-12-19 12:20:00,261.82,261.85,261.56,261.62,37900.0,228.5588,228.585,228.3319,228.3842,37900.0
2014-12-19 12:30:00,261.62,261.83,261.55,261.8,10600.0,228.3842,228.5676,228.3231,228.5414,10600.0
2014-12-19 12:40:00,261.76,261.97,261.73,261.85,27800.0,228.5064,228.6898,228.4803,228.585,27800.0
2014-12-19 12:50:00,261.97,262.18,261.97,262.02,16500.0,228.6898,228.8731,228.6898,228.7334,16500.0
2014-12-19 13:00:00,262.0,262.12,261.94,262.06,3800.0,228.716,228.8207,228.6636,228.7683,3800.0
2014-12-19 13:10:00,262.1,262.11,262.0,262.1,25800.0,228.8033,228.812,228.716,228.8033,25800.0
2014-12-19 13:20:00,262.08,262.23,262.03,262.17,15900.0,228.7858,228.9167,228.7421,228.8644,15900.0
2014-12-19 13:30:00,262.19,262.28,262.07,262.12,32500.0,228.8818,228.9604,228.7771,228.8207,32500.0
2014-12-19 13:40:00,262.12,262.27,262.11,262.27,6700.0,228.8207,228.9517,228.812,228.9517,6700.0
2014-12-19 13:50:00,262.3,262.42,262.26,262.39,63300.0,228.9778,229.0826,228.9429,229.0564,63300.0
2014-12-19 14:00:00,262.38,262.64,262.3,262.64,66700.0,229.0477,229.2747,228.9778,229.2747,66700.0
2014-12-19 14:10:00,262.59,262.7,262.54,262.62,19500.0,229.231,229.327,229.1874,229.2572,19500.0
2014-12-19 14:20:00,262.59,262.64,262.5,262.64,6000.0,229.231,229.2747,229.1524,229.2747,6000.0
2014-12-19 14:30:00,262.62,262.76,262.6,262.71,17400.0,229.2572,229.3794,229.2397,229.3358,17400.0
2014-12-19 14:40:00,262.68,263.09,262.68,263.07,15100.0,229.3096,229.6675,229.3096,229.65,15100.0
2014-12-19 14:50:00,263.11,263.38,263.11,263.33,10500.0,229.6849,229.9206,229.6849,229.877,10500.0
2014-12-19 15:00:00,263.37,263.39,263.12,263.33,15400.0,229.9119,229.9294,229.6937,229.877,15400.0
2014-12-19 15:10:00,263.28,263.41,262.95,263.22,33300.0,229.8333,229.9468,229.5453,229.781,33300.0
2014-12-19 15:20:00,263.22,263.52,263.18,263.52,42200.0,229.781,230.0429,229.7461,230.0429,42200.0
2014-12-19 15:30:00,263.52,263.85,263.48,263.79,256600.0,230.0429,230.3309,230.0079,230.2786,256600.0
2014-12-19 15:40:00,263.82,263.85,263.36,263.42,66300.0,230.3047,230.3309,229.9032,229.9556,66300.0
2014-12-19 15:50:00,263.39,263.41,262.94,263.25,161100.0,229.9294,229.9468,229.5365,229.8072,161100.0
2014-12-22 09:30:00,263.42,264.22,263.42,263.56,80700.0,229.9556,230.6539,229.9556,230.0778,80700.0
2014-12-22 09:40:00,263.51,263.85,263.19,263.65,15200.0,230.0341,230.3309,229.7548,230.1563,15200.0
2014-12-22 09:50:00,263.7,263.79,263.29,263.41,19500.0,230.2,230.2786,229.8421,229.9468,19500.0
2014-12-22 10:00:00,263.41,263.44,263.19,263.22,33700.0,229.9468,229.973,229.7548,229.781,33700.0
2014-12-22 10:10:00,263.24,263.53,263.19,263.41,29200.0,229.7984,230.0516,229.7548,229.9468,29200.0
2014-12-22 10:20:00,263.44,263.74,263.34,263.59,117400.0,229.973,230.2349,229.8857,230.104,117400.0
2014-12-22 10:30:00,263.61,263.72,263.43,263.55,64300.0,230.1214,230.2175,229.9643,230.069,64300.0
2014-12-22 10:40:00,263.55,263.65,263.36,263.4,37200.0,230.069,230.1563,229.9032,229.9381,37200.0
2014-12-22 10:50:00,263.48,263.65,263.45,263.63,24200.0,230.0079,230.1563,229.9818,230.1389,24200.0
2014-12-22 11:00:00,263.57,263.57,263.24,263.35,16300.0,230.0865,230.0865,229.7984,229.8945,16300.0
2014-12-22 11:10:00,263.4,263.53,263.32,263.49,49500.0,229.9381,230.0516,229.8683,230.0167,49500.0
2014-12-22 11:20:00,263.47,263.71,263.42,263.6,15700.0,229.9992,230.2087,229.9556,230.1127,15700.0
2014-12-22 11:30:00,263.61,263.68,263.52,263.54,8800.0,230.1214,230.1825,230.0429,230.0603,8800.0
2014-12-22 11:40:00,263.49,263.57,263.41,263.45,12600.0,230.0167,230.0865,229.9468,229.9818,12600.0
2014-12-22 11:50:00,263.43,263.49,263.31,263.44,19900.0,229.9643,230.0167,229.8595,229.973,19900.0
2014-12-22 12:00:00,263.34,263.41,263.26,263.41,8700.0,229.8857,229.9468,229.8159,229.9468,8700.0
2014-12-22 12:10:00,263.41,263.49,263.3,263.39,16500.0,229.9468,230.0167,229.8508,229.9294,16500.0
2014-12-22 12:20:00,263.4,263.48,263.28,263.34,9000.0,229.9381,230.0079,229.8333,229.8857,9000.0
2014-12-22 12:30:00,263.28,263.34,263.22,263.31,27100.0,229.8333,229.8857,229.781,229.8595,27100.0
2014-12-22 12:40:00,263.33,263.5,263.3,263.48,66300.0,229.877,230.0254,229.8508,230.0079,66300.0
2014-12-22 12:50:00,263.49,263.74,263.46,263.74,10000.0,230.0167,230.2349,229.9905,230.2349,10000.0
2014-12-22 13:00:00,263.73,263.79,263.6,263.68,9600.0,230.2262,230.2786,230.1127,230.1825,9600.0
2014-12-22 13:10:00,263.69,263.84,263.69,263.79,10600.0,230.1913,230.3222,230.1913,230.2786,10600.0
2014-12-22 13:20:00,263.78,263.88,263.67,263.82,8400.0,230.2698,230.3571,230.1738,230.3047,8400.0
2014-12-22 13:30:00,263.78,263.85,263.73,263.85,11800.0,230.2698,230.3309,230.2262,230.3309,11800.0
2014-12-22 13:40:00,263.8,263.88,263.78,263.88,12800.0,230.2873,230.3571,230.2698,230.3571,12800.0
2014-12-22 13:50:00,263.88,263.88,263.69,263.87,8600.0,230.3571,230.3571,230.1913,230.3484,8600.0
2014-12-22 14:00:00,263.88,263.93,263.76,263.92,10200.0,230.3571,230.4008,230.2524,230.392,10200.0
2014-12-22 14:10:00,263.94,264.04,263.77,263.78,7200.0,230.4095,230.4968,230.2611,230.2698,7200.0
2014-12-22 14:20:00,263.82,263.89,263.78,263.87,16600.0,230.3047,230.3659,230.2698,230.3484,16600.0
2014-12-22 14:30:00,263.9,263.96,263.75,263.77,11800.0,230.3746,230.427,230.2436,230.2611,11800.0
2014-12-22 14:40:00,263.78,263.94,263.78,263.93,12400.0,230.2698,230.4095,230.2698,230.4008,12400.0
2014-12-22 14:50:00,263.94,264.0,263.89,264.0,6600.0,230.4095,230.4619,230.3659,230.4619,6600.0
2014-12-22 15:00:00,264.01,264.1,263.99,264.06,25100.0,230.4706,230.5492,230.4532,230.5143,25100.0
2014-12-22 15:10:00,264.08,264.2,264.04,264.11,37000.0,230.5317,230.6365,230.4968,230.5579,37000.0
2014-12-22 15:20:00,264.13,264.25,264.11,264.2,25100.0,230.5754,230.6801,230.5579,230.6365,25100.0
2014-12-22 15:30:00,264.2,264.3,264.12,264.21,78300.0,230.6365,230.7238,230.5666,230.6452,78300.0
2014-12-22 15:40:00,264.18,264.3,263.99,264.12,163000.0,230.619,230.7238,230.4532,230.5666,163000.0
2014-12-22 15:50:00,264.07,264.44,263.97,264.44,199400.0,230.523,230.846,230.4357,230.846,199400.0
2014-12-23 09:30:00,265.18,265.49,264.83,265.4,52100.0,231.492,231.7626,231.1864,231.684,52100.0
2014-12-23 09:40:00,265.31,265.65,265.27,265.46,17000.0,231.6055,231.9023,231.5705,231.7364,17000.0
2014-12-23 09:50:00,265.61,265.9,265.44,265.73,24400.0,231.8673,232.1205,231.7189,231.9721,24400.0
2014-12-23 10:00:00,265.67,266.1,265.67,265.94,20100.0,231.9197,232.2951,231.9197,232.1554,20100.0
2014-12-23 10:10:00,265.97,266.03,265.63,265.64,16200.0,232.1816,232.234,231.8848,231.8935,16200.0
2014-12-23 10:20:00,265.7,265.78,265.59,265.73,10700.0,231.9459,232.0158,231.8499,231.9721,10700.0
2014-12-23 10:30:00,265.71,265.71,265.33,265.33,30500.0,231.9546,231.9546,231.6229,231.6229,30500.0
2014-12-23 10:40:00,265.33,265.4,264.79,264.9,44200.0,231.6229,231.684,231.1515,231.2475,44200.0
2014-12-23 10:50:00,264.86,265.23,264.78,265.21,112000.0,231.2126,231.5356,231.1428,231.5182,112000.0
2014-12-23 11:00:00,265.18,265.23,264.99,265.09,32700.0,231.492,231.5356,231.3261,231.4134,32700.0
2014-12-23 11:10:00,265.11,265.29,265.07,265.29,8700.0,231.4309,231.588,231.3959,231.588,8700.0
2014-12-23 11:20:00,265.37,265.49,265.29,265.35,16300.0,231.6578,231.7626,231.588,231.6404,16300.0
2014-12-23 11:30:00,265.34,265.43,265.3,265.39,10900.0,231.6316,231.7102,231.5967,231.6753,10900.0
2014-12-23 11:40:00,265.39,265.5,265.25,265.5,19900.0,231.6753,231.7713,231.5531,231.7713,19900.0
2014-12-23 11:50:00,265.48,265.5,265.38,265.45,24800.0,231.7539,231.7713,231.6666,231.7277,24800.0
2014-12-23 12:00:00,265.41,265.52,265.35,265.47,19300.0,231.6928,231.7888,231.6404,231.7451,19300.0
2014-12-23 12:10:00,265.45,265.58,265.41,265.52,90600.0,231.7277,231.8412,231.6928,231.7888,90600.0
2014-12-23 12:20:00,265.53,265.58,265.38,265.5,61600.0,231.7975,231.8412,231.6666,231.7713,61600.0
2014-12-23 12:30:00,265.5,265.64,265.38,265.64,32500.0,231.7713,231.8935,231.6666,231.8935,32500.0
2014-12-23 12:40:00,265.63,265.67,265.55,265.67,15500.0,231.8848,231.9197,231.815,231.9197,15500.0
2014-12-23 12:50:00,265.69,265.7,265.61,265.68,6300.0,231.9372,231.9459,231.8673,231.9285,6300.0
2014-12-23 13:00:00,265.65,265.67,265.53,265.64,12400.0,231.9023,231.9197,231.7975,231.8935,12400.0
2014-12-23 13:10:00,265.63,265.78,265.63,265.75,8700.0,231.8848,232.0158,231.8848,231.9896,8700.0
2014-12-23 13:20:00,265.68,265.69,265.57,265.58,10900.0,231.9285,231.9372,231.8324,231.8412,10900.0
2014-12-23 13:30:00,265.59,265.59,265.45,265.49,18700.0,231.8499,231.8499,231.7277,231.7626,18700.0
2014-12-23 13:40:00,265.49,265.71,265.49,265.62,17600.0,231.7626,231.9546,231.7626,231.8761,17600.0
2014-12-23 13:50:00,265.59,265.66,265.43,265.43,22700.0,231.8499,231.911,231.7102,231.7102,22700.0
2014-12-23 14:00:00,265.42,265.5,265.4,265.47,19100.0,231.7015,231.7713,231.684,231.7451,19100.0
2014-12-23 14:10:00,265.47,265.58,265.44,265.52,34600.0,231.7451,231.8412,231.7189,231.7888,34600.0
2014-12-23 14:20:00,265.54,265.6,265.48,265.56,45200.0,231.8062,231.8586,231.7539,231.8237,45200.0
2014-12-23 14:30:00,265.57,265.63,265.5,265.6,28600.0,231.8324,231.8848,231.7713,231.8586,28600.0
2014-12-23 14:40:00,265.6,265.66,265.55,265.6,29300.0,231.8586,231.911,231.815,231.8586,29300.0
2014-12-23 14:50:00,265.6,265.62,265.5,265.54,57300.0,231.8586,231.8761,231.7713,231.8062,57300.0
2014-12-23 15:00:00,265.54,265.61,265.49,265.55,59600.0,231.8062,231.8673,231.7626,231.815,59600.0
2014-12-23 15:10:00,265.55,265.65,265.45,265.46,57900.0,231.815,231.9023,231.7277,231.7364,57900.0
2014-12-23 15:20:00,265.46,265.46,265.07,265.19,110000.0,231.7364,231.7364,231.3959,231.5007,110000.0
2014-12-23 15:30:00,265.16,265.27,265.05,265.17,55700.0,231.4745,231.5705,231.3785,231.4832,55700.0
2014-12-23 15:40:00,265.19,265.28,265.1,265.27,62300.0,231.5007,231.5793,231.4221,231.5705,62300.0
2014-12-23 15:50:00,265.28,265.51,265.26,265.3,276000.0,231.5793,231.7801,231.5618,231.5967,276000.0
2014-12-24 09:30:00,265.93,266.0,265.24,265.31,39100.0,232.1467,232.2078,231.5444,231.6055,39100.0
2014-12-24 09:40:00,265.3,265.6,264.87,265.6,10900.0,231.5967,231.8586,231.2214,231.8586,10900.0
2014-12-24 09:50:00,265.61,265.91,265.47,265.71,11600.0,231.8673,232.1292,231.7451,231.9546,11600.0
2014-12-24 10:00:00,265.76,266.07,265.64,265.76,8200.0,231.9983,232.2689,231.8935,231.9983,8200.0
2014-12-24 10:10:00,265.66,265.81,265.55,265.75,19700.0,231.911,232.0419,231.815,231.9896,19700.0
2014-12-24 10:20:00,265.75,266.16,265.75,266.15,6400.0,231.9896,232.3475,231.9896,232.3387,6400.0
2014-12-24 10:30:00,266.09,266.14,266.02,266.08,10700.0,232.2864,232.33,232.2253,232.2776,10700.0
2014-12-24 10:40:00,266.07,266.09,265.99,266.05,9000.0,232.2689,232.2864,232.1991,232.2515,9000.0
2014-12-24 10:50:00,266.0,266.07,265.97,265.97,5400.0,232.2078,232.2689,232.1816,232.1816,5400.0
2014-12-24 11:00:00,265.98,266.16,265.97,266.03,9900.0,232.1903,232.3475,232.1816,232.234,9900.0
2014-12-24 11:10:00,266.05,266.05,265.95,266.04,18200.0,232.2515,232.2515,232.1642,232.2427,18200.0
2014-12-24 11:20:00,266.04,266.19,266.0,266.17,10400.0,232.2427,232.3737,232.2078,232.3562,10400.0
2014-12-24 11:30:00,266.24,266.24,266.01,266.05,19300.0,232.4173,232.4173,232.2165,232.2515,19300.0
2014-12-24 11:40:00,266.06,266.26,266.04,266.25,30200.0,232.2602,232.4348,232.2427,232.426,30200.0
2014-12-24 11:50:00,266.27,266.35,266.18,266.3,14800.0,232.4435,232.5133,232.3649,232.4697,14800.0
2014-12-24 12:00:00,266.31,266.41,266.25,266.38,33000.0,232.4784,232.5657,232.426,232.5395,33000.0
2014-12-24 12:10:00,266.39,266.45,266.3,266.37,18400.0,232.5483,232.6006,232.4697,232.5308,18400.0
2014-12-24 12:20:00,266.35,266.36,266.24,266.26,16400.0,232.5133,232.5221,232.4173,232.4348,16400.0
2014-12-24 12:30:00,266.28,266.31,266.16,266.19,26200.0,232.4522,232.4784,232.3475,232.3737,26200.0
2014-12-24 12:40:00,266.2,266.22,266.06,266.08,26100.0,232.3824,232.3999,232.2602,232.2776,26100.0
2014-12-24 12:50:00,266.1,266.22,265.82,265.82,62300.0,232.2951,232.3999,232.0507,232.0507,62300.0
2014-12-26 09:30:00,266.51,267.31,266.2,267.25,26600.0,232.653,233.3514,232.3824,233.299,26600.0
2014-12-26 09:40:00,267.25,267.26,267.03,267.21,25700.0,233.299,233.3077,233.107,233.2641,25700.0
2014-12-26 09:50:00,267.24,267.33,266.96,267.19,13900.0,233.2903,233.3688,233.0458,233.2466,13900.0
2014-12-26 10:00:00,267.25,267.33,267.17,267.3,20900.0,233.299,233.3688,233.2292,233.3427,20900.0
2014-12-26 10:10:00,267.24,267.37,267.11,267.25,15600.0,233.2903,233.4038,233.1768,233.299,15600.0
2014-12-26 10:20:00,267.27,267.32,267.19,267.21,22900.0,233.3165,233.3601,233.2466,233.2641,22900.0
2014-12-26 10:30:00,267.25,267.27,267.17,267.19,16900.0,233.299,233.3165,233.2292,233.2466,16900.0
2014-12-26 10:40:00,267.16,267.35,267.09,267.27,23400.0,233.2204,233.3863,233.1593,233.3165,23400.0
2014-12-26 10:50:00,267.27,267.27,267.1,267.22,7600.0,233.3165,233.3165,233.1681,233.2728,7600.0
2014-12-26 11:00:00,267.19,267.47,267.18,267.35,11000.0,233.2466,233.4911,233.2379,233.3863,11000.0
2014-12-26 11:10:00,267.37,267.38,267.29,267.36,4100.0,233.4038,233.4125,233.3339,233.395,4100.0
2014-12-26 11:20:00,267.34,267.49,267.33,267.45,9100.0,233.3776,233.5085,233.3688,233.4736,9100.0
2014-12-26 11:30:00,267.43,267.5,267.42,267.45,11800.0,233.4561,233.5172,233.4474,233.4736,11800.0
2014-12-26 11:40:00,267.46,267.47,267.33,267.4,8200.0,233.4823,233.4911,233.3688,233.4299,8200.0
2014-12-26 11:50:00,267.41,267.49,267.41,267.49,3700.0,233.4387,233.5085,233.4387,233.5085,3700.0
2014-12-26 12:00:00,267.5,267.53,267.37,267.42,18200.0,233.5172,233.5434,233.4038,233.4474,18200.0
2014-12-26 12:10:00,267.42,267.46,267.31,267.38,25100.0,233.4474,233.4823,233.3514,233.4125,25100.0
2014-12-26 12:20:00,267.41,267.5,267.25,267.3,10500.0,233.4387,233.5172,233.299,233.3427,10500.0
2014-12-26 12:30:00,267.32,267.33,267.13,267.19,18000.0,233.3601,233.3688,233.1943,233.2466,18000.0
2014-12-26 12:40:00,267.21,267.28,267.13,267.22,21500.0,233.2641,233.3252,233.1943,233.2728,21500.0
2014-12-26 12:50:00,267.21,267.24,267.08,267.13,41100.0,233.2641,233.2903,233.1506,233.1943,41100.0
2014-12-26 13:00:00,267.13,267.24,266.9,267.04,29300.0,233.1943,233.2903,232.9935,233.1157,29300.0
2014-12-26 13:10:00,267.04,267.1,266.99,267.05,23000.0,233.1157,233.1681,233.072,233.1244,23000.0
2014-12-26 13:20:00,267.04,267.18,266.98,267.0,17200.0,233.1157,233.2379,233.0633,233.0808,17200.0
2014-12-26 13:30:00,267.0,267.11,266.96,267.09,28400.0,233.0808,233.1768,233.0458,233.1593,28400.0
2014-12-26 13:40:00,267.11,267.12,267.0,267.04,43500.0,233.1768,233.1855,233.0808,233.1157,43500.0
2014-12-26 13:50:00,267.05,267.24,267.05,267.19,37500.0,233.1244,233.2903,233.1244,233.2466,37500.0
2014-12-26 14:00:00,267.19,267.25,267.14,267.21,15200.0,233.2466,233.299,233.203,233.2641,15200.0
2014-12-26 14:10:00,267.2,267.26,267.18,267.2,79500.0,233.2554,233.3077,233.2379,233.2554,79500.0
2014-12-26 14:20:00,267.2,267.25,267.15,267.24,43900.0,233.2554,233.299,233.2117,233.2903,43900.0
2014-12-26 14:30:00,267.22,267.36,267.21,267.3,64400.0,233.2728,233.395,233.2641,233.3427,64400.0
2014-12-26 14:40:00,267.29,267.34,267.24,267.3,25600.0,233.3339,233.3776,233.2903,233.3427,25600.0
2014-12-26 14:50:00,267.3,267.33,267.25,267.32,42100.0,233.3427,233.3688,233.299,233.3601,42100.0
2014-12-26 15:00:00,267.32,267.34,267.2,267.21,41400.0,233.3601,233.3776,233.2554,233.2641,41400.0
2014-12-26 15:10:00,267.2,267.21,267.13,267.18,40400.0,233.2554,233.2641,233.1943,233.2379,40400.0
2014-12-26 15:20:00,267.12,267.13,267.05,267.06,27200.0,233.1855,233.1943,233.1244,233.1331,27200.0
2014-12-26 15:30:00,267.06,267.06,266.88,266.96,93500.0,233.1331,233.1331,232.976,233.0458,93500.0
2014-12-26 15:40:00,266.96,267.0,266.74,266.75,118700.0,233.0458,233.0808,232.8538,232.8625,118700.0
2014-12-26 15:50:00,266.74,266.74,266.37,266.58,212500.0,232.8538,232.8538,232.5308,232.7141,212500.0
2014-12-29 09:30:00,266.6,267.77,266.46,267.64,32700.0,232.7316,233.7529,232.6094,233.6395,32700.0
2014-12-29 09:40:00,267.66,268.15,267.6,268.14,39200.0,233.6569,234.0847,233.6045,234.0759,39200.0
2014-12-29 09:50:00,268.18,268.28,268.12,268.24,72100.0,234.1109,234.1982,234.0585,234.1632,72100.0
2014-12-29 10:00:00,268.26,268.6,268.17,268.52,69200.0,234.1807,234.4775,234.1021,234.4077,69200.0
2014-12-29 10:10:00,268.47,268.67,268.33,268.35,19800.0,234.364,234.5386,234.2418,234.2593,19800.0
2014-12-29 10:20:00,268.38,268.42,267.95,268.0,26600.0,234.2855,234.3204,233.9101,233.9537,26600.0
2014-12-29 10:30:00,268.04,268.1,267.92,268.03,40700.0,233.9886,234.041,233.8839,233.9799,40700.0
2014-12-29 10:40:00,268.03,268.1,267.96,268.02,14600.0,233.9799,234.041,233.9188,233.9712,14600.0
2014-12-29 10:50:00,268.0,268.23,267.99,268.23,29800.0,233.9537,234.1545,233.945,234.1545,29800.0
2014-12-29 11:00:00,268.18,268.3,268.12,268.27,42300.0,234.1109,234.2156,234.0585,234.1894,42300.0
2014-12-29 11:10:00,268.27,268.31,267.99,268.09,26300.0,234.1894,234.2243,233.945,234.0323,26300.0
2014-12-29 11:20:00,268.08,268.12,268.02,268.12,11200.0,234.0236,234.0585,233.9712,234.0585,11200.0
2014-12-29 11:30:00,268.14,268.19,268.07,268.08,11100.0,234.0759,234.1196,234.0148,234.0236,11100.0
2014-12-29 11:40:00,268.05,268.2,267.99,268.14,36300.0,233.9974,234.1283,233.945,234.0759,36300.0
2014-12-29 11:50:00,268.15,268.17,268.01,268.08,14700.0,234.0847,234.1021,233.9625,234.0236,14700.0
2014-12-29 12:00:00,268.06,268.21,268.06,268.14,46500.0,234.0061,234.137,234.0061,234.0759,46500.0
2014-12-29 12:10:00,268.09,268.19,268.0,268.06,27800.0,234.0323,234.1196,233.9537,234.0061,27800.0
2014-12-29 12:20:00,268.09,268.16,267.99,267.99,7900.0,234.0323,234.0934,233.945,233.945,7900.0
2014-12-29 12:30:00,267.98,268.12,267.98,268.12,19500.0,233.9363,234.0585,233.9363,234.0585,19500.0
2014-12-29 12:40:00,268.12,268.17,268.01,268.14,39400.0,234.0585,234.1021,233.9625,234.0759,39400.0
2014-12-29 12:50:00,268.13,268.23,268.0,268.01,60200.0,234.0672,234.1545,233.9537,233.9625,60200.0
2014-12-29 13:00:00,268.02,268.13,267.98,268.07,42100.0,233.9712,234.0672,233.9363,234.0148,42100.0
2014-12-29 13:10:00,268.08,268.15,267.95,268.1,38600.0,234.0236,234.0847,233.9101,234.041,38600.0
2014-12-29 13:20:00,268.1,268.16,268.0,268.01,40100.0,234.041,234.0934,233.9537,233.9625,40100.0
2014-12-29 13:30:00,268.03,268.08,267.93,267.99,55700.0,233.9799,234.0236,233.8926,233.945,55700.0
2014-12-29 13:40:00,267.99,268.05,267.91,267.99,148800.0,233.945,233.9974,233.8752,233.945,148800.0
2014-12-29 13:50:00,267.96,268.03,267.9,268.01,34300.0,233.9188,233.9799,233.8664,233.9625,34300.0
2014-12-29 14:00:00,268.05,268.1,267.97,268.07,43300.0,233.9974,234.041,233.9275,234.0148,43300.0
2014-12-29 14:10:00,268.05,268.07,267.94,267.95,10800.0,233.9974,234.0148,233.9013,233.9101,10800.0
2014-12-29 14:20:00,267.94,268.14,267.9,268.13,16200.0,233.9013,234.0759,233.8664,234.0672,16200.0
2014-12-29 14:30:00,268.15,268.16,268.04,268.09,15800.0,234.0847,234.0934,233.9886,234.0323,15800.0
2014-12-29 14:40:00,268.1,268.22,268.1,268.17,7100.0,234.041,234.1458,234.041,234.1021,7100.0
2014-12-29 14:50:00,268.17,268.24,268.12,268.22,52200.0,234.1021,234.1632,234.0585,234.1458,52200.0
2014-12-29 15:00:00,268.23,268.29,268.16,268.25,35000.0,234.1545,234.2069,234.0934,234.172,35000.0
2014-12-29 15:10:00,268.25,268.26,268.13,268.25,23700.0,234.172,234.1807,234.0672,234.172,23700.0
2014-12-29 15:20:00,268.24,268.27,268.09,268.12,32000.0,234.1632,234.1894,234.0323,234.0585,32000.0
2014-12-29 15:30:00,268.13,268.16,268.01,268.16,70700.0,234.0672,234.0934,233.9625,234.0934,70700.0
2014-12-29 15:40:00,268.14,268.3,268.14,268.16,36600.0,234.0759,234.2156,234.0759,234.0934,36600.0
2014-12-29 15:50:00,268.18,268.21,267.77,267.83,148200.0,234.1109,234.137,233.7529,233.8053,148200.0
2014-12-30 09:30:00,267.39,268.0,266.93,267.79,57000.0,233.4212,233.9537,233.0197,233.7704,57000.0
2014-12-30 09:40:00,267.76,267.93,267.64,267.73,25300.0,233.7442,233.8926,233.6395,233.718,25300.0
2014-12-30 09:50:00,267.71,267.71,267.0,267.09,11900.0,233.7006,233.7006,233.0808,233.1593,11900.0
2014-12-30 10:00:00,267.05,267.29,266.68,267.16,22400.0,233.1244,233.3339,232.8014,233.2204,22400.0
2014-12-30 10:10:00,267.18,267.42,267.1,267.38,14800.0,233.2379,233.4474,233.1681,233.4125,14800.0
2014-12-30 10:20:00,267.37,267.47,267.29,267.31,22700.0,233.4038,233.4911,233.3339,233.3514,22700.0
2014-12-30 10:30:00,267.3,267.37,267.13,267.19,26000.0,233.3427,233.4038,233.1943,233.2466,26000.0
2014-12-30 10:40:00,267.2,267.35,267.12,267.35,10200.0,233.2554,233.3863,233.1855,233.3863,10200.0
2014-12-30 10:50:00,267.38,267.5,267.32,267.46,12900.0,233.4125,233.5172,233.3601,233.4823,12900.0
2014-12-30 11:00:00,267.42,267.47,267.14,267.22,13100.0,233.4474,233.4911,233.203,233.2728,13100.0
2014-12-30 11:10:00,267.22,267.3,266.88,267.25,62600.0,233.2728,233.3427,232.976,233.299,62600.0
2014-12-30 11:20:00,267.23,267.41,267.2,267.26,37900.0,233.2815,233.4387,233.2554,233.3077,37900.0
2014-12-30 11:30:00,267.25,267.39,267.14,267.25,19500.0,233.299,233.4212,233.203,233.299,19500.0
2014-12-30 11:40:00,267.24,267.42,267.19,267.39,25300.0,233.2903,233.4474,233.2466,233.4212,25300.0
2014-12-30 11:50:00,267.38,267.49,267.31,267.39,16300.0,233.4125,233.5085,233.3514,233.4212,16300.0
2014-12-30 12:00:00,267.37,267.63,267.37,267.6,36300.0,233.4038,233.6307,233.4038,233.6045,36300.0
2014-12-30 12:10:00,267.6,267.72,267.54,267.62,81500.0,233.6045,233.7093,233.5522,233.622,81500.0
2014-12-30 12:20:00,267.59,267.68,267.54,267.63,10600.0,233.5958,233.6744,233.5522,233.6307,10600.0
2014-12-30 12:30:00,267.66,267.66,267.51,267.56,41700.0,233.6569,233.6569,233.526,233.5696,41700.0
2014-12-30 12:40:00,267.51,267.64,267.46,267.64,36500.0,233.526,233.6395,233.4823,233.6395,36500.0
2014-12-30 12:50:00,267.64,267.7,267.62,267.64,25700.0,233.6395,233.6918,233.622,233.6395,25700.0
2014-12-30 13:00:00,267.61,267.62,267.48,267.57,12300.0,233.6133,233.622,233.4998,233.5784,12300.0
2014-12-30 13:10:00,267.61,267.64,267.53,267.53,15800.0,233.6133,233.6395,233.5434,233.5434,15800.0
2014-12-30 13:20:00,267.52,267.57,267.36,267.38,16900.0,233.5347,233.5784,233.395,233.4125,16900.0
2014-12-30 13:30:00,267.4,267.42,267.26,267.3,12600.0,233.4299,233.4474,233.3077,233.3427,12600.0
2014-12-30 13:40:00,267.26,267.26,266.97,267.19,19200.0,233.3077,233.3077,233.0546,233.2466,19200.0
2014-12-30 13:50:00,267.18,267.18,267.04,267.04,6500.0,233.2379,233.2379,233.1157,233.1157,6500.0
2014-12-30 14:00:00,267.03,267.03,266.9,267.01,16600.0,233.107,233.107,232.9935,233.0895,16600.0
2014-12-30 14:10:00,266.98,267.06,266.98,267.02,9600.0,233.0633,233.1331,233.0633,233.0982,9600.0
2014-12-30 14:20:00,267.01,267.1,266.98,267.1,6100.0,233.0895,233.1681,233.0633,233.1681,6100.0
2014-12-30 14:30:00,267.13,267.4,267.11,267.4,31200.0,233.1943,233.4299,233.1768,233.4299,31200.0
2014-12-30 14:40:00,267.41,267.5,267.39,267.46,14300.0,233.4387,233.5172,233.4212,233.4823,14300.0
2014-12-30 14:50:00,267.47,267.51,267.21,267.3,7200.0,233.4911,233.526,233.2641,233.3427,7200.0
2014-12-30 15:00:00,267.31,267.34,267.2,267.33,8600.0,233.3514,233.3776,233.2554,233.3688,8600.0
2014-12-30 15:10:00,267.35,267.37,267.13,267.15,14600.0,233.3863,233.4038,233.1943,233.2117,14600.0
2014-12-30 15:20:00,267.19,267.23,267.13,267.2,19900.0,233.2466,233.2815,233.1943,233.2554,19900.0
2014-12-30 15:30:00,267.19,267.3,267.1,267.28,27100.0,233.2466,233.3427,233.1681,233.3252,27100.0
2014-12-30 15:40:00,267.25,267.25,266.92,266.97,12200.0,233.299,233.299,233.0109,233.0546,12200.0
2014-12-30 15:50:00,266.95,266.97,266.67,266.7,82900.0,233.0371,233.0546,232.7927,232.8189,82900.0
2014-12-31 09:30:00,267.68,267.77,266.94,267.11,48600.0,233.6744,233.7529,233.0284,233.1768,48600.0
2014-12-31 09:40:00,267.07,267.1,266.66,266.82,41400.0,233.1419,233.1681,232.784,232.9236,41400.0
2014-12-31 09:50:00,266.87,267.07,266.87,266.98,35400.0,232.9673,233.1419,232.9673,233.0633,35400.0
2014-12-31 10:00:00,267.0,267.21,267.0,267.15,19500.0,233.0808,233.2641,233.0808,233.2117,19500.0
2014-12-31 10:10:00,267.19,267.19,266.93,267.13,12200.0,233.2466,233.2466,233.0197,233.1943,12200.0
2014-12-31 10:20:00,267.13,267.3,267.13,267.21,9500.0,233.1943,233.3427,233.1943,233.2641,9500.0
2014-12-31 10:30:00,267.24,267.41,267.2,267.34,23000.0,233.2903,233.4387,233.2554,233.3776,23000.0
2014-12-31 10:40:00,267.36,267.59,267.36,267.59,9500.0,233.395,233.5958,233.395,233.5958,9500.0
2014-12-31 10:50:00,267.61,267.82,267.6,267.7,12000.0,233.6133,233.7966,233.6045,233.6918,12000.0
2014-12-31 11:00:00,267.69,267.7,267.55,267.67,33000.0,233.6831,233.6918,233.5609,233.6656,33000.0
2014-12-31 11:10:00,267.67,267.67,267.39,267.49,14700.0,233.6656,233.6656,233.4212,233.5085,14700.0
2014-12-31 11:20:00,267.52,267.82,267.52,267.55,51800.0,233.5347,233.7966,233.5347,233.5609,51800.0
2014-12-31 11:30:00,267.54,267.6,267.48,267.51,24400.0,233.5522,233.6045,233.4998,233.526,24400.0
2014-12-31 11:40:00,267.5,267.85,267.46,267.81,123200.0,233.5172,233.8228,233.4823,233.7879,123200.0
2014-12-31 11:50:00,267.81,268.06,267.8,267.93,120200.0,233.7879,234.0061,233.7791,233.8926,120200.0
2014-12-31 12:00:00,267.92,267.95,267.42,267.69,70600.0,233.8839,233.9101,233.4474,233.6831,70600.0
2014-12-31 12:10:00,267.71,267.75,267.56,267.56,40100.0,233.7006,233.7355,233.5696,233.5696,40100.0
2014-12-31 12:20:00,267.57,267.6,266.77,267.01,63900.0,233.5784,233.6045,232.88,233.0895,63900.0
2014-12-31 12:30:00,267.05,267.18,266.85,266.97,35900.0,233.1244,233.2379,232.9498,233.0546,35900.0
2014-12-31 12:40:00,266.97,267.27,266.89,267.23,169900.0,233.0546,233.3165,232.9847,233.2815,169900.0
2014-12-31 12:50:00,267.21,267.21,266.94,267.02,35300.0,233.2641,233.2641,233.0284,233.0982,35300.0
2014-12-31 13:00:00,266.99,267.3,266.87,267.12,21700.0,233.072,233.3427,232.9673,233.1855,21700.0
2014-12-31 13:10:00,267.12,267.12,266.79,266.81,16000.0,233.1855,233.1855,232.8974,232.9149,16000.0
2014-12-31 13:20:00,266.85,266.95,266.79,266.93,14700.0,232.9498,233.0371,232.8974,233.0197,14700.0
2014-12-31 13:30:00,266.99,267.04,266.93,266.97,23000.0,233.072,233.1157,233.0197,233.0546,23000.0
2014-12-31 13:40:00,266.96,267.09,266.91,266.91,28000.0,233.0458,233.1593,233.0022,233.0022,28000.0
2014-12-31 13:50:00,266.94,266.95,266.52,266.71,67700.0,233.0284,233.0371,232.6617,232.8276,67700.0
2014-12-31 14:00:00,266.69,266.72,266.31,266.37,34300.0,232.8101,232.8363,232.4784,232.5308,34300.0
2014-12-31 14:10:00,266.38,266.43,265.96,266.14,63700.0,232.5395,232.5832,232.1729,232.33,63700.0
2014-12-31 14:20:00,266.11,266.19,265.8,266.02,41000.0,232.3038,232.3737,232.0332,232.2253,41000.0
2014-12-31 14:30:00,266.03,266.09,265.59,265.59,33100.0,232.234,232.2864,231.8499,231.8499,33100.0
2014-12-31 14:40:00,265.59,265.77,265.42,265.69,77200.0,231.8499,232.007,231.7015,231.9372,77200.0
2014-12-31 14:50:00,265.68,265.73,265.51,265.59,75900.0,231.9285,231.9721,231.7801,231.8499,75900.0
2014-12-31 15:00:00,265.58,265.59,265.38,265.54,61300.0,231.8412,231.8499,231.6666,231.8062,61300.0
2014-12-31 15:10:00,265.53,265.98,265.4,265.91,93000.0,231.7975,232.1903,231.684,232.1292,93000.0
2014-12-31 15:20:00,265.96,266.03,265.8,265.83,67800.0,232.1729,232.234,232.0332,232.0594,67800.0
2014-12-31 15:30:00,265.82,265.88,265.38,265.4,57600.0,232.0507,232.103,231.6666,231.684,57600.0
2014-12-31 15:40:00,265.38,265.38,264.44,264.46,84600.0,231.6666,231.6666,230.846,230.8634,84600.0
2014-12-31 15:50:00,264.42,264.43,263.86,263.96,282700.0,230.8285,230.8373,230.3397,230.427,282700.0
2015-01-02 09:30:00,265.28,265.83,264.98,265.57,78200.0,231.5793,232.0594,231.3174,231.8324,78200.0
2015-01-02 09:40:00,265.57,265.61,265.07,265.3,50600.0,231.8324,231.8673,231.3959,231.5967,50600.0
2015-01-02 09:50:00,265.3,265.47,264.99,265.1,112900.0,231.5967,231.7451,231.3261,231.4221,112900.0
2015-01-02 10:00:00,265.1,265.24,264.4,264.48,42500.0,231.4221,231.5444,230.8111,230.8809,42500.0
2015-01-02 10:10:00,264.51,265.04,264.39,264.53,33600.0,230.9071,231.3698,230.8023,230.9245,33600.0
2015-01-02 10:20:00,264.44,264.57,264.22,264.22,32000.0,230.846,230.9595,230.6539,230.6539,32000.0
2015-01-02 10:30:00,264.21,264.21,262.71,262.75,66800.0,230.6452,230.6452,229.3358,229.3707,66800.0
2015-01-02 10:40:00,262.77,262.84,262.0,262.69,47100.0,229.3881,229.4492,228.716,229.3183,47100.0
2015-01-02 10:50:00,262.64,263.07,262.27,262.87,15700.0,229.2747,229.65,228.9517,229.4754,15700.0
2015-01-02 11:00:00,262.91,262.94,262.25,262.45,12900.0,229.5104,229.5365,228.9342,229.1088,12900.0
2015-01-02 11:10:00,262.43,262.58,261.98,262.29,37700.0,229.0913,229.2223,228.6985,228.9691,37700.0
2015-01-02 11:20:00,262.31,262.66,262.22,262.41,28800.0,228.9866,229.2921,228.908,229.0739,28800.0
2015-01-02 11:30:00,262.47,262.59,261.99,262.21,22700.0,229.1262,229.231,228.7072,228.8993,22700.0
2015-01-02 11:40:00,262.11,262.3,262.06,262.19,7700.0,228.812,228.9778,228.7683,228.8818,7700.0
2015-01-02 11:50:00,262.23,262.64,261.97,262.57,7100.0,228.9167,229.2747,228.6898,229.2135,7100.0
2015-01-02 12:00:00,262.55,263.09,262.47,263.04,5200.0,229.1961,229.6675,229.1262,229.6238,5200.0
2015-01-02 12:10:00,263.1,263.14,262.52,262.7,78800.0,229.6762,229.7111,229.1699,229.327,78800.0
2015-01-02 12:20:00,262.68,262.68,262.41,262.5,6600.0,229.3096,229.3096,229.0739,229.1524,6600.0
2015-01-02 12:30:00,262.51,262.8,262.47,262.8,19200.0,229.1612,229.4143,229.1262,229.4143,19200.0
2015-01-02 12:40:00,262.86,262.86,262.35,262.37,8300.0,229.4667,229.4667,229.0215,229.039,8300.0
2015-01-02 12:50:00,262.39,262.65,262.38,262.41,5500.0,229.0564,229.2834,229.0477,229.0739,5500.0
2015-01-02 13:00:00,262.38,262.67,262.38,262.44,5500.0,229.0477,229.3008,229.0477,229.1001,5500.0
2015-01-02 13:10:00,262.43,262.43,262.18,262.3,8300.0,229.0913,229.0913,228.8731,228.9778,8300.0
2015-01-02 13:20:00,262.33,262.51,261.98,262.02,70200.0,229.004,229.1612,228.6985,228.7334,70200.0
2015-01-02 13:30:00,262.01,262.04,261.73,261.87,12300.0,228.7247,228.7509,228.4803,228.6025,12300.0
2015-01-02 13:40:00,261.9,261.91,261.67,261.81,67700.0,228.6287,228.6374,228.4279,228.5501,67700.0
2015-01-02 13:50:00,261.79,262.38,261.74,262.2,21600.0,228.5326,229.0477,228.489,228.8905,21600.0
2015-01-02 14:00:00,262.17,262.69,262.12,262.68,23500.0,228.8644,229.3183,228.8207,229.3096,23500.0
2015-01-02 14:10:00,262.69,262.92,262.64,262.64,78700.0,229.3183,229.5191,229.2747,229.2747,78700.0
2015-01-02 14:20:00,262.65,263.01,262.55,262.78,17300.0,229.2834,229.5976,229.1961,229.3969,17300.0
2015-01-02 14:30:00,262.78,263.17,262.66,263.17,10400.0,229.3969,229.7373,229.2921,229.7373,10400.0
2015-01-02 14:40:00,263.23,263.45,263.15,263.41,10500.0,229.7897,229.9818,229.7199,229.9468,10500.0
2015-01-02 14:50:00,263.47,263.51,263.26,263.26,15500.0,229.9992,230.0341,229.8159,229.8159,15500.0
2015-01-02 15:00:00,263.22,263.32,263.14,263.23,39500.0,229.781,229.8683,229.7111,229.7897,39500.0
2015-01-02 15:10:00,263.21,263.23,262.75,262.9,54500.0,229.7722,229.7897,229.3707,229.5016,54500.0
2015-01-02 15:20:00,262.91,263.32,262.89,263.23,15900.0,229.5104,229.8683,229.4929,229.7897,15900.0
2015-01-02 15:30:00,263.25,263.38,263.03,263.34,26400.0,229.8072,229.9206,229.6151,229.8857,26400.0
2015-01-02 15:40:00,263.37,264.07,263.32,264.06,45500.0,229.9119,230.523,229.8683,230.5143,45500.0
2015-01-02 15:50:00,264.06,264.15,263.52,263.58,147600.0,230.5143,230.5928,230.0429,230.0952,147600.0
2015-01-05 09:30:00,261.9,262.9,261.11,261.11,102900.0,228.6287,229.5016,227.939,227.939,102900.0
2015-01-05 09:40:00,261.1,261.96,260.93,261.39,28200.0,227.9303,228.681,227.7819,228.1835,28200.0
2015-01-05 09:50:00,261.35,261.42,260.74,260.92,35500.0,228.1485,228.2096,227.616,227.7732,35500.0
2015-01-05 10:00:00,260.77,261.31,260.59,261.1,26200.0,227.6422,228.1136,227.4851,227.9303,26200.0
2015-01-05 10:10:00,261.14,261.25,260.82,260.87,16200.0,227.9652,228.0612,227.6859,227.7295,16200.0
2015-01-05 10:20:00,260.82,261.5,260.77,261.26,10800.0,227.6859,228.2795,227.6422,228.07,10800.0
2015-01-05 10:30:00,261.2,261.26,260.7,261.03,25800.0,228.0176,228.07,227.5811,227.8692,25800.0
2015-01-05 10:40:00,261.04,261.37,260.54,261.37,36100.0,227.8779,228.166,227.4414,228.166,36100.0
2015-01-05 10:50:00,261.33,261.55,261.16,261.16,15400.0,228.1311,228.3231,227.9827,227.9827,15400.0
2015-01-05 11:00:00,261.18,261.18,260.87,260.96,26400.0,228.0001,228.0001,227.7295,227.8081,26400.0
2015-01-05 11:10:00,260.71,260.93,260.22,260.23,24600.0,227.5898,227.7819,227.1621,227.1708,24600.0
2015-01-05 11:20:00,260.22,260.73,260.22,260.42,12700.0,227.1621,227.6073,227.1621,227.3367,12700.0
2015-01-05 11:30:00,260.4,260.54,260.2,260.49,8200.0,227.3192,227.4414,227.1446,227.3978,8200.0
2015-01-05 11:40:00,260.48,261.0,260.45,260.86,7600.0,227.3891,227.843,227.3629,227.7208,7600.0
2015-01-05 11:50:00,260.9,261.13,260.67,260.78,24300.0,227.7557,227.9565,227.5549,227.6509,24300.0
2015-01-05 12:00:00,260.81,260.93,260.51,260.56,15600.0,227.6771,227.7819,227.4152,227.4589,15600.0
2015-01-05 12:10:00,260.53,260.59,260.2,260.3,12000.0,227.4327,227.4851,227.1446,227.2319,12000.0
2015-01-05 12:20:00,260.34,260.54,259.93,259.93,14000.0,227.2668,227.4414,226.9089,226.9089,14000.0
2015-01-05 12:30:00,259.81,260.04,259.59,259.99,27400.0,226.8042,227.005,226.6121,226.9613,27400.0
2015-01-05 12:40:00,260.01,260.15,259.83,259.86,14800.0,226.9788,227.101,226.8216,226.8478,14800.0
2015-01-05 12:50:00,259.82,259.85,259.47,259.69,10100.0,226.8129,226.8391,226.5074,226.6994,10100.0
2015-01-05 13:00:00,259.76,259.92,259.54,259.86,3900.0,226.7605,226.9002,226.5685,226.8478,3900.0
2015-01-05 13:10:00,259.82,259.82,259.33,259.38,6400.0,226.8129,226.8129,226.3851,226.4288,6400.0
2015-01-05 13:20:00,259.34,259.57,259.09,259.29,12200.0,226.3939,226.5947,226.1756,226.3502,12200.0
2015-01-05 13:30:00,259.27,259.78,259.25,259.54,31300.0,226.3328,226.778,226.3153,226.5685,31300.0
2015-01-05 13:40:00,259.52,259.7,259.31,259.52,8600.0,226.551,226.7081,226.3677,226.551,8600.0
2015-01-05 13:50:00,259.57,259.8,259.53,259.69,32000.0,226.5947,226.7954,226.5597,226.6994,32000.0
2015-01-05 14:00:00,259.67,259.67,259.21,259.4,12900.0,226.682,226.682,226.2804,226.4463,12900.0
2015-01-05 14:10:00,259.42,259.47,258.98,259.06,15400.0,226.4637,226.5074,226.0796,226.1494,15400.0
2015-01-05 14:20:00,259.13,259.37,259.11,259.22,16200.0,226.2106,226.4201,226.1931,226.2891,16200.0
2015-01-05 14:30:00,259.24,259.24,259.07,259.17,27900.0,226.3066,226.3066,226.1582,226.2455,27900.0
2015-01-05 14:40:00,259.23,259.38,258.99,259.17,12000.0,226.2979,226.4288,226.0883,226.2455,12000.0
2015-01-05 14:50:00,259.18,259.39,259.0,259.21,9600.0,226.2542,226.4375,226.0971,226.2804,9600.0
2015-01-05 15:00:00,259.17,259.56,259.16,259.4,35000.0,226.2455,226.5859,226.2367,226.4463,35000.0
2015-01-05 15:10:00,259.36,259.72,259.36,259.62,33800.0,226.4113,226.7256,226.4113,226.6383,33800.0
2015-01-05 15:20:00,259.63,259.82,259.45,259.55,23100.0,226.647,226.8129,226.4899,226.5772,23100.0
2015-01-05 15:30:00,259.58,259.65,259.39,259.55,14300.0,226.6034,226.6645,226.4375,226.5772,14300.0
2015-01-05 15:40:00,259.52,259.83,259.45,259.81,39900.0,226.551,226.8216,226.4899,226.8042,39900.0
2015-01-05 15:50:00,259.78,260.16,259.49,259.67,111900.0,226.778,227.1097,226.5248,226.682,111900.0
2015-01-06 09:30:00,259.96,260.31,259.27,259.29,77000.0,226.9351,227.2407,226.3328,226.3502,77000.0
2015-01-06 09:40:00,259.19,259.77,259.09,259.63,39700.0,226.2629,226.7693,226.1756,226.647,39700.0
2015-01-06 09:50:00,259.68,259.83,259.53,259.6,49900.0,226.6907,226.8216,226.5597,226.6208,49900.0
2015-01-06 10:00:00,259.42,259.59,259.03,259.25,102200.0,226.4637,226.6121,226.1233,226.3153,102200.0
2015-01-06 10:10:00,259.24,260.04,259.24,259.76,57700.0,226.3066,227.005,226.3066,226.7605,57700.0
2015-01-06 10:20:00,259.68,260.03,259.68,259.95,20800.0,226.6907,226.9962,226.6907,226.9264,20800.0
2015-01-06 10:30:00,259.81,259.87,259.31,259.46,35600.0,226.8042,226.8565,226.3677,226.4986,35600.0
2015-01-06 10:40:00,259.42,259.63,258.87,259.02,36200.0,226.4637,226.647,225.9836,226.1145,36200.0
2015-01-06 10:50:00,258.95,259.15,258.66,258.66,12700.0,226.0534,226.228,225.8003,225.8003,12700.0
2015-01-06 11:00:00,258.66,258.69,258.15,258.52,50400.0,225.8003,225.8265,225.3551,225.6781,50400.0
2015-01-06 11:10:00,258.51,258.52,257.81,257.93,51000.0,225.6693,225.6781,225.0582,225.163,51000.0
2015-01-06 11:20:00,257.91,257.95,257.51,257.64,19300.0,225.1455,225.1805,224.7964,224.9098,19300.0
2015-01-06 11:30:00,257.63,257.63,256.87,256.97,34100.0,224.9011,224.9011,224.2377,224.325,34100.0
2015-01-06 11:40:00,256.95,257.08,256.68,257.03,22700.0,224.3075,224.421,224.0718,224.3773,22700.0
2015-01-06 11:50:00,257.01,257.06,256.24,256.24,46300.0,224.3599,224.4035,223.6877,223.6877,46300.0
2015-01-06 12:00:00,256.28,256.35,255.4,255.67,47100.0,223.7226,223.7837,222.9544,223.1901,47100.0
2015-01-06 12:10:00,255.65,255.91,255.56,255.62,50500.0,223.1727,223.3996,223.0941,223.1465,50500.0
2015-01-06 12:20:00,255.57,255.91,255.32,255.85,20800.0,223.1028,223.3996,222.8846,223.3472,20800.0
2015-01-06 12:30:00,255.81,256.41,255.65,256.41,100900.0,223.3123,223.8361,223.1727,223.8361,100900.0
2015-01-06 12:40:00,256.44,256.6,256.1,256.41,23800.0,223.8623,224.002,223.5655,223.8361,23800.0
2015-01-06 12:50:00,256.37,256.86,256.34,256.75,21200.0,223.8012,224.2289,223.775,224.1329,21200.0
2015-01-06 13:00:00,256.74,256.76,256.03,256.04,35100.0,224.1242,224.1416,223.5044,223.5131,35100.0
2015-01-06 13:10:00,256.03,256.32,255.82,255.82,36900.0,223.5044,223.7575,223.3211,223.3211,36900.0
2015-01-06 13:20:00,255.78,256.16,255.45,256.09,49600.0,223.2861,223.6179,222.9981,223.5568,49600.0
2015-01-06 13:30:00,256.06,256.28,255.77,256.14,42000.0,223.5306,223.7226,223.2774,223.6004,42000.0
2015-01-06 13:40:00,256.11,256.16,255.46,255.99,54700.0,223.5742,223.6179,223.0068,223.4695,54700.0
2015-01-06 13:50:00,256.07,256.42,255.94,256.41,24600.0,223.5393,223.8448,223.4258,223.8361,24600.0
2015-01-06 14:00:00,256.38,256.69,256.25,256.33,23700.0,223.8099,224.0805,223.6964,223.7663,23700.0
2015-01-06 14:10:00,256.29,256.29,255.67,255.98,32000.0,223.7313,223.7313,223.1901,223.4607,32000.0
2015-01-06 14:20:00,255.97,256.6,255.97,256.6,37400.0,223.452,224.002,223.452,224.002,37400.0
2015-01-06 14:30:00,256.66,256.96,256.42,256.89,34700.0,224.0543,224.3162,223.8448,224.2551,34700.0
2015-01-06 14:40:00,256.94,257.8,256.8,257.68,36300.0,224.2988,225.0495,224.1766,224.9448,36300.0
2015-01-06 14:50:00,257.66,257.95,257.34,257.5,23000.0,224.9273,225.1805,224.648,224.7876,23000.0
2015-01-06 15:00:00,257.48,257.57,257.07,257.13,78300.0,224.7702,224.8487,224.4123,224.4646,78300.0
2015-01-06 15:10:00,257.18,257.75,257.03,257.75,80300.0,224.5083,225.0059,224.3773,225.0059,80300.0
2015-01-06 15:20:00,257.74,258.14,257.49,257.93,83900.0,224.9971,225.3463,224.7789,225.163,83900.0
2015-01-06 15:30:00,257.95,257.95,257.06,257.08,109100.0,225.1805,225.1805,224.4035,224.421,109100.0
2015-01-06 15:40:00,257.06,257.6,256.86,257.41,71500.0,224.4035,224.8749,224.2289,224.7091,71500.0
2015-01-06 15:50:00,257.43,257.49,256.64,256.71,211400.0,224.7265,224.7789,224.0369,224.098,211400.0
2015-01-07 09:30:00,258.72,258.91,257.82,258.37,118900.0,225.8526,226.0185,225.067,225.5471,118900.0
2015-01-07 09:40:00,258.32,258.73,258.09,258.61,30500.0,225.5035,225.8614,225.3027,225.7566,30500.0
2015-01-07 09:50:00,258.68,259.0,258.48,258.87,30000.0,225.8177,226.0971,225.6431,225.9836,30000.0
2015-01-07 10:00:00,258.83,259.22,258.83,258.9,24800.0,225.9487,226.2891,225.9487,226.0098,24800.0
2015-01-07 10:10:00,258.91,258.91,258.59,258.85,18400.0,226.0185,226.0185,225.7392,225.9661,18400.0
2015-01-07 10:20:00,258.86,259.0,258.5,258.62,15200.0,225.9749,226.0971,225.6606,225.7653,15200.0
2015-01-07 10:30:00,258.62,258.64,258.17,258.2,37200.0,225.7653,225.7828,225.3725,225.3987,37200.0
2015-01-07 10:40:00,258.16,258.67,257.85,258.66,27500.0,225.3638,225.809,225.0932,225.8003,27500.0
2015-01-07 10:50:00,258.63,258.89,258.47,258.51,14600.0,225.7741,226.001,225.6344,225.6693,14600.0
2015-01-07 11:00:00,258.59,258.79,258.07,258.2,16100.0,225.7392,225.9137,225.2852,225.3987,16100.0
2015-01-07 11:10:00,258.14,258.17,257.7,257.82,9600.0,225.3463,225.3725,224.9622,225.067,9600.0
2015-01-07 11:20:00,257.9,258.05,257.72,257.99,41800.0,225.1368,225.2678,224.9797,225.2154,41800.0
2015-01-07 11:30:00,258.03,258.37,258.03,258.19,36000.0,225.2503,225.5471,225.2503,225.39,36000.0
2015-01-07 11:40:00,258.22,258.7,258.2,258.7,29400.0,225.4162,225.8352,225.3987,225.8352,29400.0
2015-01-07 11:50:00,258.78,259.25,258.6,259.06,11500.0,225.905,226.3153,225.7479,226.1494,11500.0
2015-01-07 12:00:00,259.12,259.79,259.06,259.37,109600.0,226.2018,226.7867,226.1494,226.4201,109600.0
2015-01-07 12:10:00,259.37,259.56,259.14,259.56,15400.0,226.4201,226.5859,226.2193,226.5859,15400.0
2015-01-07 12:20:00,259.53,259.73,259.4,259.58,12500.0,226.5597,226.7343,226.4463,226.6034,12500.0
2015-01-07 12:30:00,259.64,259.74,259.29,259.51,16300.0,226.6558,226.7431,226.3502,226.5423,16300.0
2015-01-07 12:40:00,259.53,259.54,259.3,259.39,16400.0,226.5597,226.5685,226.359,226.4375,16400.0
2015-01-07 12:50:00,259.39,259.47,259.33,259.37,14200.0,226.4375,226.5074,226.3851,226.4201,14200.0
2015-01-07 13:00:00,259.41,259.62,259.16,259.19,21600.0,226.455,226.6383,226.2367,226.2629,21600.0
2015-01-07 13:10:00,259.14,259.48,259.14,259.46,12100.0,226.2193,226.5161,226.2193,226.4986,12100.0
2015-01-07 13:20:00,259.41,259.44,259.0,259.24,9000.0,226.455,226.4812,226.0971,226.3066,9000.0
2015-01-07 13:30:00,259.21,259.48,259.18,259.38,10100.0,226.2804,226.5161,226.2542,226.4288,10100.0
2015-01-07 13:40:00,259.37,259.79,259.37,259.79,20600.0,226.4201,226.7867,226.4201,226.7867,20600.0
2015-01-07 13:50:00,259.81,259.81,259.43,259.46,13400.0,226.8042,226.8042,226.4724,226.4986,13400.0
2015-01-07 14:00:00,259.52,259.89,259.19,259.8,51800.0,226.551,226.874,226.2629,226.7954,51800.0
2015-01-07 14:10:00,259.86,259.89,259.31,259.51,18600.0,226.8478,226.874,226.3677,226.5423,18600.0
2015-01-07 14:20:00,259.57,259.79,259.27,259.49,41700.0,226.5947,226.7867,226.3328,226.5248,41700.0
2015-01-07 14:30:00,259.53,260.07,259.48,259.86,36500.0,226.5597,227.0311,226.5161,226.8478,36500.0
2015-01-07 14:40:00,259.87,259.87,259.57,259.74,19900.0,226.8565,226.8565,226.5947,226.7431,19900.0
2015-01-07 14:50:00,259.75,259.75,259.16,259.29,42400.0,226.7518,226.7518,226.2367,226.3502,42400.0
2015-01-07 15:00:00,259.31,259.62,259.2,259.58,30100.0,226.3677,226.6383,226.2717,226.6034,30100.0
2015-01-07 15:10:00,259.62,259.65,259.11,259.63,23100.0,226.6383,226.6645,226.1931,226.647,23100.0
2015-01-07 15:20:00,259.6,259.6,259.27,259.56,14200.0,226.6208,226.6208,226.3328,226.5859,14200.0
2015-01-07 15:30:00,259.56,259.61,259.32,259.43,22400.0,226.5859,226.6296,226.3764,226.4724,22400.0
2015-01-07 15:40:00,259.48,259.67,259.42,259.64,21300.0,226.5161,226.682,226.4637,226.6558,21300.0
2015-01-07 15:50:00,259.67,260.15,259.49,260.11,131000.0,226.682,227.101,226.5248,227.0661,131000.0
2015-01-08 09:30:00,261.91,262.5,261.89,262.25,84000.0,228.6374,229.1524,228.6199,228.9342,84000.0
2015-01-08 09:40:00,262.24,262.78,262.1,262.62,72000.0,228.9255,229.3969,228.8033,229.2572,72000.0
2015-01-08 09:50:00,262.67,263.1,262.52,263.08,67200.0,229.3008,229.6762,229.1699,229.6588,67200.0
2015-01-08 10:00:00,263.15,263.38,263.04,263.23,31800.0,229.7199,229.9206,229.6238,229.7897,31800.0
2015-01-08 10:10:00,263.26,263.47,263.07,263.1,42700.0,229.8159,229.9992,229.65,229.6762,42700.0
2015-01-08 10:20:00,263.15,263.24,262.94,262.94,22700.0,229.7199,229.7984,229.5365,229.5365,22700.0
2015-01-08 10:30:00,263.0,263.06,262.85,263.01,21200.0,229.5889,229.6413,229.458,229.5976,21200.0
2015-01-08 10:40:00,263.0,263.41,262.91,263.32,34900.0,229.5889,229.9468,229.5104,229.8683,34900.0
2015-01-08 10:50:00,263.3,263.62,263.12,263.62,24200.0,229.8508,230.1302,229.6937,230.1302,24200.0
2015-01-08 11:00:00,263.64,264.0,263.64,263.66,26400.0,230.1476,230.4619,230.1476,230.1651,26400.0
2015-01-08 11:10:00,263.69,263.74,263.56,263.74,18700.0,230.1913,230.2349,230.0778,230.2349,18700.0
2015-01-08 11:20:00,263.75,263.77,263.41,263.48,17800.0,230.2436,230.2611,229.9468,230.0079,17800.0
2015-01-08 11:30:00,263.48,263.73,263.4,263.73,20500.0,230.0079,230.2262,229.9381,230.2262,20500.0
2015-01-08 11:40:00,263.77,263.86,263.51,263.74,48700.0,230.2611,230.3397,230.0341,230.2349,48700.0
2015-01-08 11:50:00,263.73,263.85,263.71,263.84,17400.0,230.2262,230.3309,230.2087,230.3222,17400.0
2015-01-08 12:00:00,263.86,263.89,263.59,263.6,34200.0,230.3397,230.3659,230.104,230.1127,34200.0
2015-01-08 12:10:00,263.62,263.64,263.37,263.52,33800.0,230.1302,230.1476,229.9119,230.0429,33800.0
2015-01-08 12:20:00,263.51,263.72,263.43,263.65,29100.0,230.0341,230.2175,229.9643,230.1563,29100.0
2015-01-08 12:30:00,263.69,263.75,263.6,263.68,18600.0,230.1913,230.2436,230.1127,230.1825,18600.0
2015-01-08 12:40:00,263.72,263.86,263.68,263.7,32500.0,230.2175,230.3397,230.1825,230.2,32500.0
2015-01-08 12:50:00,263.72,263.86,263.62,263.85,19100.0,230.2175,230.3397,230.1302,230.3309,19100.0
2015-01-08 13:00:00,263.86,264.03,263.69,264.0,20200.0,230.3397,230.4881,230.1913,230.4619,20200.0
2015-01-08 13:10:00,264.04,264.04,263.8,263.84,12300.0,230.4968,230.4968,230.2873,230.3222,12300.0
2015-01-08 13:20:00,263.85,264.08,263.83,264.03,36400.0,230.3309,230.5317,230.3135,230.4881,36400.0
2015-01-08 13:30:00,264.06,264.19,264.02,264.15,30600.0,230.5143,230.6277,230.4793,230.5928,30600.0
2015-01-08 13:40:00,264.13,264.2,264.05,264.06,23600.0,230.5754,230.6365,230.5055,230.5143,23600.0
2015-01-08 13:50:00,264.07,264.22,263.76,263.86,57400.0,230.523,230.6539,230.2524,230.3397,57400.0
2015-01-08 14:00:00,263.89,264.42,263.83,264.21,389900.0,230.3659,230.8285,230.3135,230.6452,389900.0
2015-01-08 14:10:00,264.22,264.27,263.9,263.9,243800.0,230.6539,230.6976,230.3746,230.3746,243800.0
2015-01-08 14:20:00,263.92,264.19,263.91,264.16,66600.0,230.392,230.6277,230.3833,230.6016,66600.0
2015-01-08 14:30:00,264.21,264.34,264.11,264.27,71300.0,230.6452,230.7587,230.5579,230.6976,71300.0
2015-01-08 14:40:00,264.25,264.31,264.08,264.1,29000.0,230.6801,230.7325,230.5317,230.5492,29000.0
2015-01-08 14:50:00,264.11,264.15,264.04,264.09,39100.0,230.5579,230.5928,230.4968,230.5404,39100.0
2015-01-08 15:00:00,264.09,264.19,263.87,263.87,45300.0,230.5404,230.6277,230.3484,230.3484,45300.0
2015-01-08 15:10:00,263.9,264.13,263.9,264.05,61600.0,230.3746,230.5754,230.3746,230.5055,61600.0
2015-01-08 15:20:00,264.09,264.19,264.02,264.12,39700.0,230.5404,230.6277,230.4793,230.5666,39700.0
2015-01-08 15:30:00,264.12,264.15,263.92,263.94,26800.0,230.5666,230.5928,230.392,230.4095,26800.0
2015-01-08 15:40:00,263.93,263.93,263.68,263.79,33800.0,230.4008,230.4008,230.1825,230.2786,33800.0
2015-01-08 15:50:00,263.8,264.21,263.73,264.13,196100.0,230.2873,230.6452,230.2262,230.5754,196100.0
2015-01-09 09:30:00,264.59,264.62,263.15,263.51,49200.0,230.9769,231.0031,229.7199,230.0341,49200.0
2015-01-09 09:40:00,263.62,263.87,263.04,263.06,51000.0,230.1302,230.3484,229.6238,229.6413,51000.0
2015-01-09 09:50:00,263.02,263.51,262.83,263.04,25000.0,229.6064,230.0341,229.4405,229.6238,25000.0
2015-01-09 10:00:00,263.0,263.37,262.74,263.32,21200.0,229.5889,229.9119,229.3619,229.8683,21200.0
2015-01-09 10:10:00,263.36,263.51,262.88,263.08,19900.0,229.9032,230.0341,229.4842,229.6588,19900.0
2015-01-09 10:20:00,263.11,263.24,262.58,262.62,29600.0,229.6849,229.7984,229.2223,229.2572,29600.0
2015-01-09 10:30:00,262.61,262.61,261.96,262.21,26000.0,229.2485,229.2485,228.681,228.8993,26000.0
2015-01-09 10:40:00,262.15,262.42,261.82,262.19,23200.0,228.8469,229.0826,228.5588,228.8818,23200.0
2015-01-09 10:50:00,262.15,262.5,262.13,262.42,13800.0,228.8469,229.1524,228.8294,229.0826,13800.0
2015-01-09 11:00:00,262.3,262.31,261.85,261.88,47700.0,228.9778,228.9866,228.585,228.6112,47700.0
2015-01-09 11:10:00,261.82,261.82,261.12,261.4,23400.0,228.5588,228.5588,227.9478,228.1922,23400.0
2015-01-09 11:20:00,261.33,261.62,261.2,261.53,48500.0,228.1311,228.3842,228.0176,228.3057,48500.0
2015-01-09 11:30:00,261.54,261.97,261.35,261.89,22200.0,228.3144,228.6898,228.1485,228.6199,22200.0
2015-01-09 11:40:00,261.97,262.41,261.74,262.32,43600.0,228.6898,229.0739,228.489,228.9953,43600.0
2015-01-09 11:50:00,262.26,262.51,262.16,262.51,42200.0,228.9429,229.1612,228.8556,229.1612,42200.0
2015-01-09 12:00:00,262.54,262.91,262.42,262.89,22100.0,229.1874,229.5104,229.0826,229.4929,22100.0
2015-01-09 12:10:00,262.92,262.94,262.78,262.88,8300.0,229.5191,229.5365,229.3969,229.4842,8300.0
2015-01-09 12:20:00,262.81,262.82,262.42,262.5,10300.0,229.4231,229.4318,229.0826,229.1524,10300.0
2015-01-09 12:30:00,262.49,262.78,262.29,262.54,17300.0,229.1437,229.3969,228.9691,229.1874,17300.0
2015-01-09 12:40:00,262.57,262.7,262.46,262.54,13500.0,229.2135,229.327,229.1175,229.1874,13500.0
2015-01-09 12:50:00,262.57,262.58,261.96,261.99,14800.0,229.2135,229.2223,228.681,228.7072,14800.0
2015-01-09 13:00:00,261.99,262.22,261.9,262.19,16100.0,228.7072,228.908,228.6287,228.8818,16100.0
2015-01-09 13:10:00,262.15,262.74,262.12,262.65,13900.0,228.8469,229.3619,228.8207,229.2834,13900.0
2015-01-09 13:20:00,262.68,262.68,262.34,262.36,9500.0,229.3096,229.3096,229.0128,229.0302,9500.0
2015-01-09 13:30:00,262.44,262.68,262.37,262.43,13600.0,229.1001,229.3096,229.039,229.0913,13600.0
2015-01-09 13:40:00,262.4,262.52,262.14,262.42,13900.0,229.0651,229.1699,228.8382,229.0826,13900.0
2015-01-09 13:50:00,262.48,262.64,262.29,262.38,14100.0,229.135,229.2747,228.9691,229.0477,14100.0
2015-01-09 14:00:00,262.34,262.34,262.09,262.26,24200.0,229.0128,229.0128,228.7945,228.9429,24200.0
2015-01-09 14:10:00,262.31,262.43,262.23,262.24,13900.0,228.9866,229.0913,228.9167,228.9255,13900.0
2015-01-09 14:20:00,262.29,262.32,262.15,262.24,11000.0,228.9691,228.9953,228.8469,228.9255,11000.0
2015-01-09 14:30:00,262.22,262.5,262.06,262.5,30500.0,228.908,229.1524,228.7683,229.1524,30500.0
2015-01-09 14:40:00,262.53,262.53,262.15,262.15,10300.0,229.1786,229.1786,228.8469,228.8469,10300.0
2015-01-09 14:50:00,262.18,262.48,262.16,262.44,14600.0,228.8731,229.135,228.8556,229.1001,14600.0
2015-01-09 15:00:00,262.42,262.74,262.35,262.69,10600.0,229.0826,229.3619,229.0215,229.3183,10600.0
2015-01-09 15:10:00,262.7,263.01,262.7,262.83,24300.0,229.327,229.5976,229.327,229.4405,24300.0
2015-01-09 15:20:00,262.86,262.96,262.48,262.54,14200.0,229.4667,229.554,229.135,229.1874,14200.0
2015-01-09 15:30:00,262.5,262.53,262.23,262.4,23000.0,229.1524,229.1786,228.9167,229.0651,23000.0
2015-01-09 15:40:00,262.47,262.74,262.41,262.45,42000.0,229.1262,229.3619,229.0739,229.1088,42000.0
2015-01-09 15:50:00,262.39,262.45,261.8,261.9,262300.0,229.0564,229.1088,228.5414,228.6287,262300.0
2015-01-12 09:30:00,262.27,262.8,260.44,260.61,72200.0,228.9517,229.4143,227.3541,227.5025,72200.0
2015-01-12 09:40:00,260.59,260.67,259.96,259.98,18800.0,227.4851,227.5549,226.9351,226.9526,18800.0
2015-01-12 09:50:00,259.93,260.12,259.34,259.83,41000.0,226.9089,227.0748,226.3939,226.8216,41000.0
2015-01-12 10:00:00,259.72,259.76,259.13,259.73,23200.0,226.7256,226.7605,226.2106,226.7343,23200.0
2015-01-12 10:10:00,259.69,260.0,259.48,259.97,30000.0,226.6994,226.97,226.5161,226.9438,30000.0
2015-01-12 10:20:00,260.03,260.27,259.72,259.85,15500.0,226.9962,227.2057,226.7256,226.8391,15500.0
2015-01-12 10:30:00,259.83,260.23,259.68,260.23,12700.0,226.8216,227.1708,226.6907,227.1708,12700.0
2015-01-12 10:40:00,260.22,260.62,260.13,260.55,22600.0,227.1621,227.5113,227.0835,227.4502,22600.0
2015-01-12 10:50:00,260.44,261.17,260.39,261.15,19300.0,227.3541,227.9914,227.3105,227.9739,19300.0
2015-01-12 11:00:00,261.19,261.32,261.08,261.08,15500.0,228.0089,228.1223,227.9128,227.9128,15500.0
2015-01-12 11:10:00,261.08,261.18,260.72,260.89,16100.0,227.9128,228.0001,227.5986,227.747,16100.0
2015-01-12 11:20:00,260.93,261.14,260.71,260.91,30900.0,227.7819,227.9652,227.5898,227.7644,30900.0
2015-01-12 11:30:00,260.95,261.05,260.69,260.94,20800.0,227.7993,227.8866,227.5724,227.7906,20800.0
2015-01-12 11:40:00,260.97,261.02,260.51,260.61,4800.0,227.8168,227.8605,227.4152,227.5025,4800.0
2015-01-12 11:50:00,260.5,260.83,260.39,260.73,12200.0,227.4065,227.6946,227.3105,227.6073,12200.0
2015-01-12 12:00:00,260.9,261.06,260.81,260.9,14500.0,227.7557,227.8954,227.6771,227.7557,14500.0
2015-01-12 12:10:00,260.66,260.93,260.52,260.76,4900.0,227.5462,227.7819,227.424,227.6335,4900.0
2015-01-12 12:20:00,260.78,261.08,260.75,260.75,1400.0,227.6509,227.9128,227.6248,227.6248,1400.0
2015-01-12 12:30:00,260.83,261.01,260.83,260.91,7500.0,227.6946,227.8517,227.6946,227.7644,7500.0
2015-01-12 12:40:00,260.93,260.93,260.59,260.67,18400.0,227.7819,227.7819,227.4851,227.5549,18400.0
2015-01-12 12:50:00,260.58,260.8,260.51,260.59,19800.0,227.4764,227.6684,227.4152,227.4851,19800.0
2015-01-12 13:00:00,260.6,260.76,260.26,260.49,36500.0,227.4938,227.6335,227.197,227.3978,36500.0
2015-01-12 13:10:00,260.47,260.65,260.39,260.5,25700.0,227.3803,227.5375,227.3105,227.4065,25700.0
2015-01-12 13:20:00,260.46,260.51,260.26,260.3,16500.0,227.3716,227.4152,227.197,227.2319,16500.0
2015-01-12 13:30:00,260.37,260.57,260.33,260.55,11500.0,227.293,227.4676,227.2581,227.4502,11500.0
2015-01-12 13:40:00,260.55,260.79,260.44,260.74,40300.0,227.4502,227.6597,227.3541,227.616,40300.0
2015-01-12 13:50:00,260.75,260.77,260.54,260.62,15500.0,227.6248,227.6422,227.4414,227.5113,15500.0
2015-01-12 14:00:00,260.64,260.72,260.55,260.64,9100.0,227.5287,227.5986,227.4502,227.5287,9100.0
2015-01-12 14:10:00,260.65,260.84,260.61,260.61,17900.0,227.5375,227.7033,227.5025,227.5025,17900.0
2015-01-12 14:20:00,260.61,260.67,260.33,260.35,25800.0,227.5025,227.5549,227.2581,227.2756,25800.0
2015-01-12 14:30:00,260.37,260.4,260.21,260.28,8700.0,227.293,227.3192,227.1534,227.2145,8700.0
2015-01-12 14:40:00,260.28,260.51,260.27,260.48,19600.0,227.2145,227.4152,227.2057,227.3891,19600.0
2015-01-12 14:50:00,260.46,260.54,260.3,260.48,6200.0,227.3716,227.4414,227.2319,227.3891,6200.0
2015-01-12 15:00:00,260.52,260.69,260.4,260.46,5700.0,227.424,227.5724,227.3192,227.3716,5700.0
2015-01-12 15:10:00,260.44,260.78,260.42,260.64,14900.0,227.3541,227.6509,227.3367,227.5287,14900.0
2015-01-12 15:20:00,260.66,260.66,260.3,260.49,7200.0,227.5462,227.5462,227.2319,227.3978,7200.0
2015-01-12 15:30:00,260.5,260.6,259.97,260.24,31100.0,227.4065,227.4938,226.9438,227.1795,31100.0
2015-01-12 15:40:00,260.23,260.96,260.23,260.8,22500.0,227.1708,227.8081,227.1708,227.6684,22500.0
2015-01-12 15:50:00,260.81,260.88,260.45,260.47,238000.0,227.6771,227.7382,227.3629,227.3803,238000.0
2015-01-13 09:30:00,262.17,263.54,262.02,263.31,201900.0,228.8644,230.0603,228.7334,229.8595,201900.0
2015-01-13 09:40:00,263.4,263.86,263.32,263.7,51700.0,229.9381,230.3397,229.8683,230.2,51700.0
2015-01-13 09:50:00,263.82,264.73,263.62,264.68,108000.0,230.3047,231.0991,230.1302,231.0555,108000.0
2015-01-13 10:00:00,264.66,265.04,264.54,264.63,105700.0,231.038,231.3698,230.9333,231.0118,105700.0
2015-01-13 10:10:00,264.63,264.81,264.31,264.4,60200.0,231.0118,231.169,230.7325,230.8111,60200.0
2015-01-13 10:20:00,264.27,264.41,264.13,264.14,19400.0,230.6976,230.8198,230.5754,230.5841,19400.0
2015-01-13 10:30:00,264.07,264.27,264.03,264.15,14800.0,230.523,230.6976,230.4881,230.5928,14800.0
2015-01-13 10:40:00,264.18,264.44,264.04,264.05,24200.0,230.619,230.846,230.4968,230.5055,24200.0
2015-01-13 10:50:00,264.07,264.28,263.95,264.01,54000.0,230.523,230.7063,230.4182,230.4706,54000.0
2015-01-13 11:00:00,264.0,264.02,263.68,263.68,10700.0,230.4619,230.4793,230.1825,230.1825,10700.0
2015-01-13 11:10:00,263.61,263.71,263.44,263.51,6200.0,230.1214,230.2087,229.973,230.0341,6200.0
2015-01-13 11:20:00,263.46,263.46,263.04,263.25,21200.0,229.9905,229.9905,229.6238,229.8072,21200.0
2015-01-13 11:30:00,263.18,263.25,262.82,262.84,10800.0,229.7461,229.8072,229.4318,229.4492,10800.0
2015-01-13 11:40:00,262.87,262.99,262.49,262.99,16300.0,229.4754,229.5802,229.1437,229.5802,16300.0
2015-01-13 11:50:00,262.93,262.94,262.58,262.67,7400.0,229.5278,229.5365,229.2223,229.3008,7400.0
2015-01-13 12:00:00,262.69,262.71,262.28,262.37,4400.0,229.3183,229.3358,228.9604,229.039,4400.0
2015-01-13 12:10:00,262.27,262.29,261.97,261.97,70200.0,228.9517,228.9691,228.6898,228.6898,70200.0
2015-01-13 12:20:00,261.97,261.98,261.49,261.72,15700.0,228.6898,228.6985,228.2707,228.4715,15700.0
2015-01-13 12:30:00,261.68,261.69,261.44,261.6,8400.0,228.4366,228.4453,228.2271,228.3668,8400.0
2015-01-13 12:40:00,261.52,261.71,261.1,261.71,113900.0,228.2969,228.4628,227.9303,228.4628,113900.0
2015-01-13 12:50:00,261.73,261.81,261.61,261.74,9400.0,228.4803,228.5501,228.3755,228.489,9400.0
2015-01-13 13:00:00,261.77,261.9,261.77,261.79,3300.0,228.5152,228.6287,228.5152,228.5326,3300.0
2015-01-13 13:10:00,261.85,261.86,261.66,261.66,8800.0,228.585,228.5937,228.4191,228.4191,8800.0
2015-01-13 13:20:00,261.61,261.63,260.48,260.63,26000.0,228.3755,228.393,227.3891,227.52,26000.0
2015-01-13 13:30:00,260.62,260.63,259.85,259.85,28600.0,227.5113,227.52,226.8391,226.8391,28600.0
2015-01-13 13:40:00,259.89,259.94,259.47,259.47,23100.0,226.874,226.9177,226.5074,226.5074,23100.0
2015-01-13 13:50:00,259.47,259.52,258.35,259.02,48200.0,226.5074,226.551,225.5296,226.1145,48200.0
2015-01-13 14:00:00,258.99,258.99,258.29,258.36,40900.0,226.0883,226.0883,225.4773,225.5384,40900.0
2015-01-13 14:10:00,258.44,258.51,257.75,258.21,25800.0,225.6082,225.6693,225.0059,225.4074,25800.0
2015-01-13 14:20:00,258.27,258.81,258.05,258.8,146500.0,225.4598,225.9312,225.2678,225.9225,146500.0
2015-01-13 14:30:00,258.79,259.42,258.77,259.29,51400.0,225.9137,226.4637,225.8963,226.3502,51400.0
2015-01-13 14:40:00,259.29,259.47,259.1,259.36,63000.0,226.3502,226.5074,226.1844,226.4113,63000.0
2015-01-13 14:50:00,259.31,259.56,258.6,258.6,107400.0,226.3677,226.5859,225.7479,225.7479,107400.0
2015-01-13 15:00:00,258.62,258.81,258.22,258.24,29900.0,225.7653,225.9312,225.4162,225.4336,29900.0
2015-01-13 15:10:00,258.23,259.4,258.22,259.14,91100.0,225.4249,226.4463,225.4162,226.2193,91100.0
2015-01-13 15:20:00,259.2,259.49,258.8,258.83,92200.0,226.2717,226.5248,225.9225,225.9487,92200.0
2015-01-13 15:30:00,258.87,260.49,258.84,260.48,117800.0,225.9836,227.3978,225.9574,227.3891,117800.0
2015-01-13 15:40:00,260.52,260.68,259.91,259.91,54800.0,227.424,227.5636,226.8915,226.8915,54800.0
2015-01-13 15:50:00,259.96,260.38,259.59,260.38,168900.0,226.9351,227.3018,226.6121,227.3018,168900.0
2015-01-14 09:30:00,257.14,258.13,256.88,257.89,167400.0,224.4734,225.3376,224.2464,225.1281,167400.0
2015-01-14 09:40:00,257.9,258.27,257.53,258.18,65100.0,225.1368,225.4598,224.8138,225.3812,65100.0
2015-01-14 09:50:00,258.17,258.64,257.9,258.32,102000.0,225.3725,225.7828,225.1368,225.5035,102000.0
2015-01-14 10:00:00,258.33,259.25,258.3,259.17,67200.0,225.5122,226.3153,225.486,226.2455,67200.0
2015-01-14 10:10:00,259.22,259.39,258.59,258.65,36700.0,226.2891,226.4375,225.7392,225.7915,36700.0
2015-01-14 10:20:00,258.65,258.93,258.54,258.89,17100.0,225.7915,226.036,225.6955,226.001,17100.0
2015-01-14 10:30:00,258.86,258.86,258.33,258.46,37900.0,225.9749,225.9749,225.5122,225.6257,37900.0
2015-01-14 10:40:00,258.48,259.1,258.45,258.77,28900.0,225.6431,226.1844,225.6169,225.8963,28900.0
2015-01-14 10:50:00,259.03,259.16,258.61,258.95,22800.0,226.1233,226.2367,225.7566,226.0534,22800.0
2015-01-14 11:00:00,258.96,258.98,258.03,258.17,8800.0,226.0622,226.0796,225.2503,225.3725,8800.0
2015-01-14 11:10:00,258.27,258.41,257.93,258.0,56800.0,225.4598,225.582,225.163,225.2241,56800.0
2015-01-14 11:20:00,257.98,258.31,257.96,258.16,55800.0,225.2067,225.4947,225.1892,225.3638,55800.0
2015-01-14 11:30:00,258.09,258.49,257.9,258.49,13900.0,225.3027,225.6519,225.1368,225.6519,13900.0
2015-01-14 11:40:00,258.61,258.8,258.49,258.64,20400.0,225.7566,225.9225,225.6519,225.7828,20400.0
2015-01-14 11:50:00,258.69,258.79,258.13,258.21,18200.0,225.8265,225.9137,225.3376,225.4074,18200.0
2015-01-14 12:00:00,258.15,258.36,257.95,257.96,28900.0,225.3551,225.5384,225.1805,225.1892,28900.0
2015-01-14 12:10:00,257.91,257.92,257.56,257.65,14600.0,225.1455,225.1543,224.84,224.9186,14600.0
2015-01-14 12:20:00,257.58,258.0,257.56,257.85,42200.0,224.8575,225.2241,224.84,225.0932,42200.0
2015-01-14 12:30:00,257.84,258.11,257.74,258.0,30900.0,225.0844,225.3201,224.9971,225.2241,30900.0
2015-01-14 12:40:00,258.02,258.13,257.53,257.68,26400.0,225.2416,225.3376,224.8138,224.9448,26400.0
2015-01-14 12:50:00,257.64,257.78,257.39,257.69,11100.0,224.9098,225.0321,224.6916,224.9535,11100.0
2015-01-14 13:00:00,257.68,257.94,257.33,257.36,34000.0,224.9448,225.1717,224.6392,224.6654,34000.0
2015-01-14 13:10:00,257.34,257.46,257.08,257.38,60400.0,224.648,224.7527,224.421,224.6829,60400.0
2015-01-14 13:20:00,257.36,257.36,256.94,257.03,156900.0,224.6654,224.6654,224.2988,224.3773,156900.0
2015-01-14 13:30:00,257.0,257.05,256.7,256.77,74000.0,224.3511,224.3948,224.0893,224.1504,74000.0
2015-01-14 13:40:00,256.76,256.83,256.33,256.66,25700.0,224.1416,224.2027,223.7663,224.0543,25700.0
2015-01-14 13:50:00,256.7,256.76,256.39,256.69,22300.0,224.0893,224.1416,223.8186,224.0805,22300.0
2015-01-14 14:00:00,256.73,257.08,256.68,256.86,15800.0,224.1154,224.421,224.0718,224.2289,15800.0
2015-01-14 14:10:00,256.88,257.89,256.82,257.86,113100.0,224.2464,225.1281,224.194,225.1019,113100.0
2015-01-14 14:20:00,257.87,258.33,257.68,258.33,48500.0,225.1106,225.5122,224.9448,225.5122,48500.0
2015-01-14 14:30:00,258.22,258.76,258.19,258.44,26500.0,225.4162,225.8876,225.39,225.6082,26500.0
2015-01-14 14:40:00,258.55,258.68,258.25,258.38,7800.0,225.7042,225.8177,225.4424,225.5558,7800.0
2015-01-14 14:50:00,258.26,258.26,257.94,258.04,11300.0,225.4511,225.4511,225.1717,225.259,11300.0
2015-01-14 15:00:00,258.02,258.7,258.02,258.6,43700.0,225.2416,225.8352,225.2416,225.7479,43700.0
2015-01-14 15:10:00,258.55,259.5,258.19,259.29,37300.0,225.7042,226.5336,225.39,226.3502,37300.0
2015-01-14 15:20:00,259.25,259.56,259.01,259.45,61300.0,226.3153,226.5859,226.1058,226.4899,61300.0
2015-01-14 15:30:00,259.37,259.59,258.68,258.95,47200.0,226.4201,226.6121,225.8177,226.0534,47200.0
2015-01-14 15:40:00,259.01,259.49,259.01,259.18,61100.0,226.1058,226.5248,226.1058,226.2542,61100.0
2015-01-14 15:50:00,259.25,259.41,259.1,259.34,130700.0,226.3153,226.455,226.1844,226.3939,130700.0
2015-01-15 09:30:00,260.33,260.69,258.55,258.79,112300.0,227.2581,227.5724,225.7042,225.9137,112300.0
2015-01-15 09:40:00,258.76,258.88,257.81,257.88,70900.0,225.8876,225.9923,225.0582,225.1194,70900.0
2015-01-15 09:50:00,257.88,258.4,257.39,257.63,33500.0,225.1194,225.5733,224.6916,224.9011,33500.0
2015-01-15 10:00:00,257.61,257.87,257.12,257.77,42600.0,224.8837,225.1106,224.4559,225.0233,42600.0
2015-01-15 10:10:00,257.78,258.54,257.44,258.54,8500.0,225.0321,225.6955,224.7353,225.6955,8500.0
2015-01-15 10:20:00,258.65,259.04,258.38,259.04,20100.0,225.7915,226.132,225.5558,226.132,20100.0
2015-01-15 10:30:00,259.09,259.68,259.03,259.2,34100.0,226.1756,226.6907,226.1233,226.2717,34100.0
2015-01-15 10:40:00,259.11,259.15,258.77,258.84,24500.0,226.1931,226.228,225.8963,225.9574,24500.0
2015-01-15 10:50:00,258.86,259.07,258.6,258.67,19500.0,225.9749,226.1582,225.7479,225.809,19500.0
2015-01-15 11:00:00,258.67,258.84,258.19,258.37,17800.0,225.809,225.9574,225.39,225.5471,17800.0
2015-01-15 11:10:00,258.44,258.66,258.1,258.14,30600.0,225.6082,225.8003,225.3114,225.3463,30600.0
2015-01-15 11:20:00,258.17,258.17,257.7,257.76,8300.0,225.3725,225.3725,224.9622,225.0146,8300.0
2015-01-15 11:30:00,257.8,258.13,257.39,257.48,20000.0,225.0495,225.3376,224.6916,224.7702,20000.0
2015-01-15 11:40:00,257.57,258.27,257.56,257.9,12100.0,224.8487,225.4598,224.84,225.1368,12100.0
2015-01-15 11:50:00,257.96,257.96,257.59,257.71,10100.0,225.1892,225.1892,224.8662,224.971,10100.0
2015-01-15 12:00:00,257.75,258.08,257.72,257.94,8300.0,225.0059,225.2939,224.9797,225.1717,8300.0
2015-01-15 12:10:00,257.96,258.19,257.56,257.64,7500.0,225.1892,225.39,224.84,224.9098,7500.0
2015-01-15 12:20:00,257.64,257.97,257.58,257.81,9100.0,224.9098,225.1979,224.8575,225.0582,9100.0
2015-01-15 12:30:00,257.74,257.74,256.89,257.05,11400.0,224.9971,224.9971,224.2551,224.3948,11400.0
2015-01-15 12:40:00,257.05,257.05,256.19,256.47,24100.0,224.3948,224.3948,223.644,223.8885,24100.0
2015-01-15 12:50:00,256.51,256.92,256.45,256.76,12200.0,223.9234,224.2813,223.871,224.1416,12200.0
2015-01-15 13:00:00,256.7,257.19,256.65,256.87,8500.0,224.0893,224.517,224.0456,224.2377,8500.0
2015-01-15 13:10:00,256.91,257.33,256.91,257.15,19800.0,224.2726,224.6392,224.2726,224.4821,19800.0
2015-01-15 13:20:00,257.15,257.15,256.6,256.6,6600.0,224.4821,224.4821,224.002,224.002,6600.0
2015-01-15 13:30:00,256.62,256.79,256.48,256.48,5700.0,224.0194,224.1678,223.8972,223.8972,5700.0
2015-01-15 13:40:00,256.42,256.71,256.41,256.67,10100.0,223.8448,224.098,223.8361,224.0631,10100.0
2015-01-15 13:50:00,256.7,257.22,256.7,256.91,6800.0,224.0893,224.5432,224.0893,224.2726,6800.0
2015-01-15 14:00:00,256.84,257.22,256.69,257.22,15700.0,224.2115,224.5432,224.0805,224.5432,15700.0
2015-01-15 14:10:00,257.17,257.39,256.97,257.39,8000.0,224.4996,224.6916,224.325,224.6916,8000.0
2015-01-15 14:20:00,257.3,257.34,257.05,257.05,11200.0,224.613,224.648,224.3948,224.3948,11200.0
2015-01-15 14:30:00,257.06,257.53,256.98,257.4,7800.0,224.4035,224.8138,224.3337,224.7003,7800.0
2015-01-15 14:40:00,257.46,257.54,257.24,257.31,3400.0,224.7527,224.8225,224.5607,224.6218,3400.0
2015-01-15 14:50:00,257.21,257.54,257.1,257.43,11900.0,224.5345,224.8225,224.4384,224.7265,11900.0
2015-01-15 15:00:00,257.45,257.49,257.03,257.07,7400.0,224.744,224.7789,224.3773,224.4123,7400.0
2015-01-15 15:10:00,257.02,257.02,256.53,256.78,18700.0,224.3686,224.3686,223.9409,224.1591,18700.0
2015-01-15 15:20:00,256.7,257.04,256.56,256.95,10900.0,224.0893,224.3861,223.967,224.3075,10900.0
2015-01-15 15:30:00,256.92,257.24,256.69,256.78,10800.0,224.2813,224.5607,224.0805,224.1591,10800.0
2015-01-15 15:40:00,256.74,256.87,256.55,256.68,16400.0,224.1242,224.2377,223.9583,224.0718,16400.0
2015-01-15 15:50:00,256.58,256.66,256.34,256.45,125100.0,223.9845,224.0543,223.775,223.871,125100.0
2015-01-16 09:30:00,255.61,257.58,255.55,257.22,119800.0,223.1377,224.8575,223.0854,224.5432,119800.0
2015-01-16 09:40:00,257.17,257.55,256.84,257.07,55900.0,224.4996,224.8313,224.2115,224.4123,55900.0
2015-01-16 09:50:00,257.12,257.12,256.47,256.59,28000.0,224.4559,224.4559,223.8885,223.9932,28000.0
2015-01-16 10:00:00,256.72,257.48,256.55,256.56,90300.0,224.1067,224.7702,223.9583,223.967,90300.0
2015-01-16 10:10:00,256.59,256.66,255.97,256.54,39400.0,223.9932,224.0543,223.452,223.9496,39400.0
2015-01-16 10:20:00,256.49,257.37,256.42,257.34,19800.0,223.9059,224.6741,223.8448,224.648,19800.0
2015-01-16 10:30:00,257.31,257.75,257.19,257.39,55200.0,224.6218,225.0059,224.517,224.6916,55200.0
2015-01-16 10:40:00,257.34,257.72,257.18,257.39,27500.0,224.648,224.9797,224.5083,224.6916,27500.0
2015-01-16 10:50:00,257.28,258.31,257.27,258.13,39700.0,224.5956,225.4947,224.5868,225.3376,39700.0
2015-01-16 11:00:00,258.09,258.28,257.77,257.95,29900.0,225.3027,225.4685,225.0233,225.1805,29900.0
2015-01-16 11:10:00,257.93,258.0,257.54,257.79,27700.0,225.163,225.2241,224.8225,225.0408,27700.0
2015-01-16 11:20:00,257.76,257.8,257.4,257.52,11400.0,225.0146,225.0495,224.7003,224.8051,11400.0
2015-01-16 11:30:00,257.54,258.3,257.54,258.23,28700.0,224.8225,225.486,224.8225,225.4249,28700.0
2015-01-16 11:40:00,258.27,258.41,258.11,258.14,25300.0,225.4598,225.582,225.3201,225.3463,25300.0
2015-01-16 11:50:00,258.1,258.24,257.97,258.03,15600.0,225.3114,225.4336,225.1979,225.2503,15600.0
2015-01-16 12:00:00,258.07,258.37,257.97,257.98,28500.0,225.2852,225.5471,225.1979,225.2067,28500.0
2015-01-16 12:10:00,257.99,258.17,257.99,258.07,23800.0,225.2154,225.3725,225.2154,225.2852,23800.0
2015-01-16 12:20:00,258.02,258.2,257.9,258.2,13300.0,225.2416,225.3987,225.1368,225.3987,13300.0
2015-01-16 12:30:00,258.12,258.28,258.1,258.21,7600.0,225.3289,225.4685,225.3114,225.4074,7600.0
2015-01-16 12:40:00,258.3,258.66,258.27,258.47,22800.0,225.486,225.8003,225.4598,225.6344,22800.0
2015-01-16 12:50:00,258.54,258.84,258.34,258.39,24000.0,225.6955,225.9574,225.5209,225.5646,24000.0
2015-01-16 13:00:00,258.43,258.52,258.13,258.44,20900.0,225.5995,225.6781,225.3376,225.6082,20900.0
2015-01-16 13:10:00,258.44,258.44,258.26,258.36,8700.0,225.6082,225.6082,225.4511,225.5384,8700.0
2015-01-16 13:20:00,258.23,258.32,257.99,258.19,21300.0,225.4249,225.5035,225.2154,225.39,21300.0
2015-01-16 13:30:00,258.18,258.52,258.15,258.49,13400.0,225.3812,225.6781,225.3551,225.6519,13400.0
2015-01-16 13:40:00,258.49,258.63,258.36,258.61,9600.0,225.6519,225.7741,225.5384,225.7566,9600.0
2015-01-16 13:50:00,258.52,258.69,258.48,258.66,8300.0,225.6781,225.8265,225.6431,225.8003,8300.0
2015-01-16 14:00:00,258.65,258.69,258.5,258.51,6400.0,225.7915,225.8265,225.6606,225.6693,6400.0
2015-01-16 14:10:00,258.53,258.56,258.39,258.54,14800.0,225.6868,225.713,225.5646,225.6955,14800.0
2015-01-16 14:20:00,258.48,258.58,258.34,258.44,13700.0,225.6431,225.7304,225.5209,225.6082,13700.0
2015-01-16 14:30:00,258.44,258.44,258.2,258.28,21300.0,225.6082,225.6082,225.3987,225.4685,21300.0
2015-01-16 14:40:00,258.27,258.52,258.27,258.43,3400.0,225.4598,225.6781,225.4598,225.5995,3400.0
2015-01-16 14:50:00,258.43,258.65,258.41,258.56,20300.0,225.5995,225.7915,225.582,225.713,20300.0
2015-01-16 15:00:00,258.5,258.64,258.39,258.52,9400.0,225.6606,225.7828,225.5646,225.6781,9400.0
2015-01-16 15:10:00,258.49,258.61,258.38,258.53,17900.0,225.6519,225.7566,225.5558,225.6868,17900.0
2015-01-16 15:20:00,258.59,258.88,258.58,258.8,43900.0,225.7392,225.9923,225.7304,225.9225,43900.0
2015-01-16 15:30:00,258.79,259.33,258.76,259.33,28800.0,225.9137,226.3851,225.8876,226.3851,28800.0
2015-01-16 15:40:00,259.39,259.92,259.28,259.83,142600.0,226.4375,226.9002,226.3415,226.8216,142600.0
2015-01-16 15:50:00,259.83,260.35,259.82,260.0,252700.0,226.8216,227.2756,226.8129,226.97,252700.0
2015-01-20 09:30:00,260.62,261.37,259.81,259.81,73200.0,227.5113,228.166,226.8042,226.8042,73200.0
2015-01-20 09:40:00,259.83,259.96,259.21,259.26,44200.0,226.8216,226.9351,226.2804,226.324,44200.0
2015-01-20 09:50:00,259.18,259.18,258.55,258.77,59100.0,226.2542,226.2542,225.7042,225.8963,59100.0
2015-01-20 10:00:00,258.86,259.02,258.42,258.93,25800.0,225.9749,226.1145,225.5908,226.036,25800.0
2015-01-20 10:10:00,259.08,259.18,258.64,258.72,29900.0,226.1669,226.2542,225.7828,225.8526,29900.0
2015-01-20 10:20:00,258.82,259.34,258.8,259.29,23500.0,225.9399,226.3939,225.9225,226.3502,23500.0
2015-01-20 10:30:00,259.19,259.3,258.3,258.3,25900.0,226.2629,226.359,225.486,225.486,25900.0
2015-01-20 10:40:00,258.28,258.51,258.0,258.5,32400.0,225.4685,225.6693,225.2241,225.6606,32400.0
2015-01-20 10:50:00,258.45,258.52,258.16,258.39,21900.0,225.6169,225.6781,225.3638,225.5646,21900.0
2015-01-20 11:00:00,258.27,258.5,258.05,258.39,16600.0,225.4598,225.6606,225.2678,225.5646,16600.0
2015-01-20 11:10:00,258.39,258.47,258.17,258.38,12900.0,225.5646,225.6344,225.3725,225.5558,12900.0
2015-01-20 11:20:00,258.53,258.64,258.18,258.42,25200.0,225.6868,225.7828,225.3812,225.5908,25200.0
2015-01-20 11:30:00,258.38,258.41,258.14,258.29,27800.0,225.5558,225.582,225.3463,225.4773,27800.0
2015-01-20 11:40:00,258.22,258.23,257.33,257.51,36200.0,225.4162,225.4249,224.6392,224.7964,36200.0
2015-01-20 11:50:00,257.49,257.68,257.37,257.68,17400.0,224.7789,224.9448,224.6741,224.9448,17400.0
2015-01-20 12:00:00,257.66,258.06,257.65,258.04,16800.0,224.9273,225.2765,224.9186,225.259,16800.0
2015-01-20 12:10:00,258.07,258.26,257.97,258.19,23000.0,225.2852,225.4511,225.1979,225.39,23000.0
2015-01-20 12:20:00,258.15,258.21,257.98,258.16,4500.0,225.3551,225.4074,225.2067,225.3638,4500.0
2015-01-20 12:30:00,258.16,258.17,257.79,258.02,6100.0,225.3638,225.3725,225.0408,225.2416,6100.0
2015-01-20 12:40:00,258.06,258.38,258.04,258.36,8900.0,225.2765,225.5558,225.259,225.5384,8900.0
2015-01-20 12:50:00,258.36,258.36,257.99,258.15,11700.0,225.5384,225.5384,225.2154,225.3551,11700.0
2015-01-20 13:00:00,258.17,258.21,257.88,257.91,8300.0,225.3725,225.4074,225.1194,225.1455,8300.0
2015-01-20 13:10:00,257.77,258.1,257.77,258.06,14400.0,225.0233,225.3114,225.0233,225.2765,14400.0
2015-01-20 13:20:00,258.1,258.64,258.08,258.3,11000.0,225.3114,225.7828,225.2939,225.486,11000.0
2015-01-20 13:30:00,258.36,258.5,258.3,258.41,5000.0,225.5384,225.6606,225.486,225.582,5000.0
2015-01-20 13:40:00,258.34,258.47,258.16,258.47,8200.0,225.5209,225.6344,225.3638,225.6344,8200.0
2015-01-20 13:50:00,258.43,258.45,258.24,258.32,7200.0,225.5995,225.6169,225.4336,225.5035,7200.0
2015-01-20 14:00:00,258.35,258.84,258.35,258.8,17100.0,225.5296,225.9574,225.5296,225.9225,17100.0
2015-01-20 14:10:00,258.81,258.81,258.57,258.63,5100.0,225.9312,225.9312,225.7217,225.7741,5100.0
2015-01-20 14:20:00,258.66,258.66,258.43,258.61,8300.0,225.8003,225.8003,225.5995,225.7566,8300.0
2015-01-20 14:30:00,258.64,259.3,258.64,259.29,29600.0,225.7828,226.359,225.7828,226.3502,29600.0
2015-01-20 14:40:00,259.28,259.76,259.28,259.76,7600.0,226.3415,226.7605,226.3415,226.7605,7600.0
2015-01-20 14:50:00,259.78,259.8,259.52,259.72,12500.0,226.778,226.7954,226.551,226.7256,12500.0
2015-01-20 15:00:00,259.71,259.79,259.44,259.66,7300.0,226.7169,226.7867,226.4812,226.6732,7300.0
2015-01-20 15:10:00,259.57,259.92,259.57,259.89,18100.0,226.5947,226.9002,226.5947,226.874,18100.0
2015-01-20 15:20:00,259.88,259.88,259.59,259.6,5400.0,226.8653,226.8653,226.6121,226.6208,5400.0
2015-01-20 15:30:00,259.62,259.75,259.25,259.53,161400.0,226.6383,226.7518,226.3153,226.5597,161400.0
2015-01-20 15:40:00,259.53,259.69,259.39,259.41,31800.0,226.5597,226.6994,226.4375,226.455,31800.0
2015-01-20 15:50:00,259.41,259.52,258.92,259.33,171100.0,226.455,226.551,226.0272,226.3851,171100.0
2015-01-21 09:30:00,258.66,260.31,258.15,260.31,72500.0,225.8003,227.2407,225.3551,227.2407,72500.0
2015-01-21 09:40:00,260.25,260.91,259.67,259.89,76500.0,227.1883,227.7644,226.682,226.874,76500.0
2015-01-21 09:50:00,259.93,260.32,259.92,260.21,39600.0,226.9089,227.2494,226.9002,227.1534,39600.0
2015-01-21 10:00:00,260.27,260.54,259.89,260.05,53600.0,227.2057,227.4414,226.874,227.0137,53600.0
2015-01-21 10:10:00,260.07,260.45,259.79,260.38,28100.0,227.0311,227.3629,226.7867,227.3018,28100.0
2015-01-21 10:20:00,260.42,260.55,260.1,260.41,24500.0,227.3367,227.4502,227.0573,227.3279,24500.0
2015-01-21 10:30:00,260.51,260.61,260.21,260.22,6800.0,227.4152,227.5025,227.1534,227.1621,6800.0
2015-01-21 10:40:00,260.24,260.96,260.21,260.92,17300.0,227.1795,227.8081,227.1534,227.7732,17300.0
2015-01-21 10:50:00,261.06,261.4,260.9,261.27,45000.0,227.8954,228.1922,227.7557,228.0787,45000.0
2015-01-21 11:00:00,261.33,261.56,260.93,260.98,43700.0,228.1311,228.3319,227.7819,227.8255,43700.0
2015-01-21 11:10:00,260.98,261.07,260.66,260.76,51200.0,227.8255,227.9041,227.5462,227.6335,51200.0
2015-01-21 11:20:00,260.69,260.69,260.46,260.56,314700.0,227.5724,227.5724,227.3716,227.4589,314700.0
2015-01-21 11:30:00,260.69,260.87,260.45,260.53,122700.0,227.5724,227.7295,227.3629,227.4327,122700.0
2015-01-21 11:40:00,260.6,260.75,260.43,260.74,58600.0,227.4938,227.6248,227.3454,227.616,58600.0
2015-01-21 11:50:00,260.76,261.01,260.76,260.82,61100.0,227.6335,227.8517,227.6335,227.6859,61100.0
2015-01-21 12:00:00,260.81,261.0,260.65,260.7,43800.0,227.6771,227.843,227.5375,227.5811,43800.0
2015-01-21 12:10:00,260.75,261.12,260.69,261.03,15700.0,227.6248,227.9478,227.5724,227.8692,15700.0
2015-01-21 12:20:00,261.01,261.11,260.92,261.11,15200.0,227.8517,227.939,227.7732,227.939,15200.0
2015-01-21 12:30:00,261.15,261.19,260.75,260.9,21000.0,227.9739,228.0089,227.6248,227.7557,21000.0
2015-01-21 12:40:00,260.85,261.13,260.83,261.06,19600.0,227.7121,227.9565,227.6946,227.8954,19600.0
2015-01-21 12:50:00,260.98,261.05,260.34,260.62,41000.0,227.8255,227.8866,227.2668,227.5113,41000.0
2015-01-21 13:00:00,260.58,260.8,260.45,260.62,18700.0,227.4764,227.6684,227.3629,227.5113,18700.0
2015-01-21 13:10:00,260.72,260.79,260.56,260.75,4800.0,227.5986,227.6597,227.4589,227.6248,4800.0
2015-01-21 13:20:00,260.72,260.8,260.12,260.2,12400.0,227.5986,227.6684,227.0748,227.1446,12400.0
2015-01-21 13:30:00,260.14,260.14,259.78,260.0,42000.0,227.0922,227.0922,226.778,226.97,42000.0
2015-01-21 13:40:00,259.99,260.14,259.92,259.92,61100.0,226.9613,227.0922,226.9002,226.9002,61100.0
2015-01-21 13:50:00,259.91,259.99,259.59,259.72,36900.0,226.8915,226.9613,226.6121,226.7256,36900.0
2015-01-21 14:00:00,259.67,259.8,259.5,259.73,8600.0,226.682,226.7954,226.5336,226.7343,8600.0
2015-01-21 14:10:00,259.61,260.11,259.61,259.96,10400.0,226.6296,227.0661,226.6296,226.9351,10400.0
2015-01-21 14:20:00,259.99,260.25,259.95,260.02,13900.0,226.9613,227.1883,226.9264,226.9875,13900.0
2015-01-21 14:30:00,260.09,260.19,259.92,259.92,14300.0,227.0486,227.1359,226.9002,226.9002,14300.0
2015-01-21 14:40:00,259.89,260.4,259.81,260.37,9100.0,226.874,227.3192,226.8042,227.293,9100.0
2015-01-21 14:50:00,260.51,260.72,260.39,260.65,30600.0,227.4152,227.5986,227.3105,227.5375,30600.0
2015-01-21 15:00:00,260.67,260.68,260.08,260.08,27800.0,227.5549,227.5636,227.0399,227.0399,27800.0
2015-01-21 15:10:00,260.08,260.72,259.94,260.68,24900.0,227.0399,227.5986,226.9177,227.5636,24900.0
2015-01-21 15:20:00,260.64,260.7,260.54,260.56,17100.0,227.5287,227.5811,227.4414,227.4589,17100.0
2015-01-21 15:30:00,260.58,260.83,260.52,260.74,25900.0,227.4764,227.6946,227.424,227.616,25900.0
2015-01-21 15:40:00,260.79,260.9,260.67,260.88,31100.0,227.6597,227.7557,227.5549,227.7382,31100.0
2015-01-21 15:50:00,260.91,261.12,260.83,261.12,111600.0,227.7644,227.9478,227.6946,227.9478,111600.0
2015-01-22 09:30:00,262.77,263.27,261.66,261.89,94700.0,229.3881,229.8246,228.4191,228.6199,94700.0
2015-01-22 09:40:00,261.79,261.79,260.23,260.56,54100.0,228.5326,228.5326,227.1708,227.4589,54100.0
2015-01-22 09:50:00,260.58,261.56,260.41,261.44,25600.0,227.4764,228.3319,227.3279,228.2271,25600.0
2015-01-22 10:00:00,261.45,261.89,261.39,261.65,18500.0,228.2358,228.6199,228.1835,228.4104,18500.0
2015-01-22 10:10:00,261.67,262.68,261.58,262.68,15600.0,228.4279,229.3096,228.3493,229.3096,15600.0
2015-01-22 10:20:00,262.72,263.05,262.72,262.98,22500.0,229.3445,229.6326,229.3445,229.5715,22500.0
2015-01-22 10:30:00,263.0,263.18,262.88,263.0,96000.0,229.5889,229.7461,229.4842,229.5889,96000.0
2015-01-22 10:40:00,263.05,263.73,263.05,263.59,75600.0,229.6326,230.2262,229.6326,230.104,75600.0
2015-01-22 10:50:00,263.64,264.21,263.63,264.07,80500.0,230.1476,230.6452,230.1389,230.523,80500.0
2015-01-22 11:00:00,264.05,264.19,263.25,263.38,50100.0,230.5055,230.6277,229.8072,229.9206,50100.0
2015-01-22 11:10:00,263.29,263.37,263.1,263.23,21700.0,229.8421,229.9119,229.6762,229.7897,21700.0
2015-01-22 11:20:00,263.29,263.65,263.29,263.6,15200.0,229.8421,230.1563,229.8421,230.1127,15200.0
2015-01-22 11:30:00,263.63,263.72,263.21,263.32,20000.0,230.1389,230.2175,229.7722,229.8683,20000.0
2015-01-22 11:40:00,263.31,263.39,263.05,263.09,7400.0,229.8595,229.9294,229.6326,229.6675,7400.0
2015-01-22 11:50:00,263.06,263.18,262.8,263.18,12000.0,229.6413,229.7461,229.4143,229.7461,12000.0
2015-01-22 12:00:00,263.19,263.28,263.01,263.05,36900.0,229.7548,229.8333,229.5976,229.6326,36900.0
2015-01-22 12:10:00,263.09,263.42,263.04,263.27,7600.0,229.6675,229.9556,229.6238,229.8246,7600.0
2015-01-22 12:20:00,263.41,263.62,263.41,263.58,4100.0,229.9468,230.1302,229.9468,230.0952,4100.0
2015-01-22 12:30:00,263.56,263.58,263.34,263.47,2300.0,230.0778,230.0952,229.8857,229.9992,2300.0
2015-01-22 12:40:00,263.46,263.64,263.4,263.63,25200.0,229.9905,230.1476,229.9381,230.1389,25200.0
2015-01-22 12:50:00,263.63,263.68,263.23,263.45,49700.0,230.1389,230.1825,229.7897,229.9818,49700.0
2015-01-22 13:00:00,263.48,263.76,263.45,263.65,4800.0,230.0079,230.2524,229.9818,230.1563,4800.0
2015-01-22 13:10:00,263.74,263.74,263.45,263.52,6100.0,230.2349,230.2349,229.9818,230.0429,6100.0
2015-01-22 13:20:00,263.41,263.56,263.41,263.5,14700.0,229.9468,230.0778,229.9468,230.0254,14700.0
2015-01-22 13:30:00,263.52,263.73,263.51,263.73,14100.0,230.0429,230.2262,230.0341,230.2262,14100.0
2015-01-22 13:40:00,263.76,264.01,263.75,263.94,6600.0,230.2524,230.4706,230.2436,230.4095,6600.0
2015-01-22 13:50:00,263.94,264.01,263.85,264.0,8700.0,230.4095,230.4706,230.3309,230.4619,8700.0
2015-01-22 14:00:00,264.02,264.26,263.88,264.03,29800.0,230.4793,230.6889,230.3571,230.4881,29800.0
2015-01-22 14:10:00,264.05,264.48,263.98,264.47,27500.0,230.5055,230.8809,230.4444,230.8722,27500.0
2015-01-22 14:20:00,264.48,264.55,264.31,264.53,38800.0,230.8809,230.942,230.7325,230.9245,38800.0
2015-01-22 14:30:00,264.55,265.06,264.54,265.06,34800.0,230.942,231.3872,230.9333,231.3872,34800.0
2015-01-22 14:40:00,265.06,265.32,264.91,265.25,34600.0,231.3872,231.6142,231.2563,231.5531,34600.0
2015-01-22 14:50:00,265.23,265.6,265.18,265.58,34700.0,231.5356,231.8586,231.492,231.8412,34700.0
2015-01-22 15:00:00,265.59,265.8,265.54,265.72,18200.0,231.8499,232.0332,231.8062,231.9634,18200.0
2015-01-22 15:10:00,265.75,265.88,265.64,265.88,30800.0,231.9896,232.103,231.8935,232.103,30800.0
2015-01-22 15:20:00,265.9,265.91,265.49,265.78,15000.0,232.1205,232.1292,231.7626,232.0158,15000.0
2015-01-22 15:30:00,265.8,265.81,265.55,265.72,24300.0,232.0332,232.0419,231.815,231.9634,24300.0
2015-01-22 15:40:00,265.73,265.74,265.54,265.61,19000.0,231.9721,231.9808,231.8062,231.8673,19000.0
2015-01-22 15:50:00,265.56,265.91,265.38,265.91,191900.0,231.8237,232.1292,231.6666,232.1292,191900.0
2015-01-23 09:30:00,265.77,266.22,265.22,265.72,108900.0,232.007,232.3999,231.5269,231.9634,108900.0
2015-01-23 09:40:00,265.72,266.02,265.25,265.75,37600.0,231.9634,232.2253,231.5531,231.9896,37600.0
2015-01-23 09:50:00,265.71,265.76,265.2,265.52,28200.0,231.9546,231.9983,231.5094,231.7888,28200.0
2015-01-23 10:00:00,265.57,265.96,265.55,265.66,32500.0,231.8324,232.1729,231.815,231.911,32500.0
2015-01-23 10:10:00,265.63,265.71,265.12,265.23,23200.0,231.8848,231.9546,231.4396,231.5356,23200.0
2015-01-23 10:20:00,265.22,265.48,265.18,265.43,11900.0,231.5269,231.7539,231.492,231.7102,11900.0
2015-01-23 10:30:00,265.43,265.43,265.05,265.16,21500.0,231.7102,231.7102,231.3785,231.4745,21500.0
2015-01-23 10:40:00,265.2,265.21,264.79,265.02,34500.0,231.5094,231.5182,231.1515,231.3523,34500.0
2015-01-23 10:50:00,265.06,266.07,264.98,265.94,58400.0,231.3872,232.2689,231.3174,232.1554,58400.0
2015-01-23 11:00:00,265.84,266.15,265.79,265.79,41700.0,232.0681,232.3387,232.0245,232.0245,41700.0
2015-01-23 11:10:00,265.86,265.89,265.55,265.82,8600.0,232.0856,232.1118,231.815,232.0507,8600.0
2015-01-23 11:20:00,265.82,266.21,265.78,266.17,8900.0,232.0507,232.3911,232.0158,232.3562,8900.0
2015-01-23 11:30:00,266.15,266.15,265.73,265.78,9500.0,232.3387,232.3387,231.9721,232.0158,9500.0
2015-01-23 11:40:00,265.74,265.81,265.66,265.8,3700.0,231.9808,232.0419,231.911,232.0332,3700.0
2015-01-23 11:50:00,265.66,265.72,265.27,265.35,22200.0,231.911,231.9634,231.5705,231.6404,22200.0
2015-01-23 12:00:00,265.33,265.52,265.32,265.52,2400.0,231.6229,231.7888,231.6142,231.7888,2400.0
2015-01-23 12:10:00,265.43,265.86,265.34,265.34,16200.0,231.7102,232.0856,231.6316,231.6316,16200.0
2015-01-23 12:20:00,265.29,265.6,265.15,265.53,4900.0,231.588,231.8586,231.4658,231.7975,4900.0
2015-01-23 12:30:00,265.55,265.88,265.5,265.7,8700.0,231.815,232.103,231.7713,231.9459,8700.0
2015-01-23 12:40:00,265.72,265.73,265.61,265.62,2900.0,231.9634,231.9721,231.8673,231.8761,2900.0
2015-01-23 12:50:00,265.59,265.71,265.4,265.55,22800.0,231.8499,231.9546,231.684,231.815,22800.0
2015-01-23 13:00:00,265.56,265.59,265.42,265.57,9900.0,231.8237,231.8499,231.7015,231.8324,9900.0
2015-01-23 13:10:00,265.59,265.67,265.19,265.28,11700.0,231.8499,231.9197,231.5007,231.5793,11700.0
2015-01-23 13:20:00,265.22,265.38,265.19,265.26,15500.0,231.5269,231.6666,231.5007,231.5618,15500.0
2015-01-23 13:30:00,265.2,265.46,265.2,265.46,4100.0,231.5094,231.7364,231.5094,231.7364,4100.0
2015-01-23 13:40:00,265.46,265.66,265.45,265.57,16100.0,231.7364,231.911,231.7277,231.8324,16100.0
2015-01-23 13:50:00,265.58,265.61,265.39,265.39,8900.0,231.8412,231.8673,231.6753,231.6753,8900.0
2015-01-23 14:00:00,265.44,265.46,265.25,265.36,7300.0,231.7189,231.7364,231.5531,231.6491,7300.0
2015-01-23 14:10:00,265.4,265.4,265.11,265.2,11500.0,231.684,231.684,231.4309,231.5094,11500.0
2015-01-23 14:20:00,265.19,265.37,265.19,265.32,7900.0,231.5007,231.6578,231.5007,231.6142,7900.0
2015-01-23 14:30:00,265.32,265.32,264.98,265.08,16900.0,231.6142,231.6142,231.3174,231.4047,16900.0
2015-01-23 14:40:00,265.14,265.19,264.97,265.02,21200.0,231.4571,231.5007,231.3087,231.3523,21200.0
2015-01-23 14:50:00,265.0,265.12,264.91,264.94,20800.0,231.3348,231.4396,231.2563,231.2825,20800.0
2015-01-23 15:00:00,264.96,265.02,264.73,264.97,23200.0,231.2999,231.3523,231.0991,231.3087,23200.0
2015-01-23 15:10:00,264.99,265.09,264.8,264.96,34500.0,231.3261,231.4134,231.1602,231.2999,34500.0
2015-01-23 15:20:00,264.98,265.14,264.83,265.11,22900.0,231.3174,231.4571,231.1864,231.4309,22900.0
2015-01-23 15:30:00,265.08,265.09,264.78,264.78,35200.0,231.4047,231.4134,231.1428,231.1428,35200.0
2015-01-23 15:40:00,264.79,265.01,264.77,264.87,69500.0,231.1515,231.3436,231.1341,231.2214,69500.0
2015-01-23 15:50:00,264.87,264.91,264.43,264.58,112800.0,231.2214,231.2563,230.8373,230.9682,112800.0
2015-01-26 09:30:00,264.46,264.72,263.92,263.94,121700.0,230.8634,231.0904,230.392,230.4095,121700.0
2015-01-26 09:40:00,264.01,264.26,263.48,263.66,96900.0,230.4706,230.6889,230.0079,230.1651,96900.0
2015-01-26 09:50:00,263.62,264.7,263.52,264.63,58300.0,230.1302,231.073,230.0429,231.0118,58300.0
2015-01-26 10:00:00,264.73,265.51,264.6,265.36,138800.0,231.0991,231.7801,230.9857,231.6491,138800.0
2015-01-26 10:10:00,265.37,265.43,264.89,264.91,34200.0,231.6578,231.7102,231.2388,231.2563,34200.0
2015-01-26 10:20:00,265.04,265.26,264.9,265.2,14300.0,231.3698,231.5618,231.2475,231.5094,14300.0
2015-01-26 10:30:00,265.26,265.45,265.01,265.4,14900.0,231.5618,231.7277,231.3436,231.684,14900.0
2015-01-26 10:40:00,265.54,265.89,265.54,265.69,38200.0,231.8062,232.1118,231.8062,231.9372,38200.0
2015-01-26 10:50:00,265.76,265.93,265.58,265.68,14500.0,231.9983,232.1467,231.8412,231.9285,14500.0
2015-01-26 11:00:00,265.72,265.88,265.54,265.68,15100.0,231.9634,232.103,231.8062,231.9285,15100.0
2015-01-26 11:10:00,265.67,265.8,265.49,265.51,7500.0,231.9197,232.0332,231.7626,231.7801,7500.0
2015-01-26 11:20:00,265.56,265.83,265.54,265.71,106100.0,231.8237,232.0594,231.8062,231.9546,106100.0
2015-01-26 11:30:00,265.7,265.75,265.46,265.62,35400.0,231.9459,231.9896,231.7364,231.8761,35400.0
2015-01-26 11:40:00,265.61,265.87,265.61,265.83,20100.0,231.8673,232.0943,231.8673,232.0594,20100.0
2015-01-26 11:50:00,265.84,266.28,265.84,266.27,28500.0,232.0681,232.4522,232.0681,232.4435,28500.0
2015-01-26 12:00:00,266.25,266.37,266.11,266.37,7500.0,232.426,232.5308,232.3038,232.5308,7500.0
2015-01-26 12:10:00,266.4,266.48,266.23,266.47,22900.0,232.557,232.6268,232.4086,232.6181,22900.0
2015-01-26 12:20:00,266.48,266.59,266.3,266.44,15100.0,232.6268,232.7229,232.4697,232.5919,15100.0
2015-01-26 12:30:00,266.43,266.51,266.1,266.21,34700.0,232.5832,232.653,232.2951,232.3911,34700.0
2015-01-26 12:40:00,266.27,266.32,266.17,266.24,15600.0,232.4435,232.4872,232.3562,232.4173,15600.0
2015-01-26 12:50:00,266.24,266.47,266.24,266.44,15800.0,232.4173,232.6181,232.4173,232.5919,15800.0
2015-01-26 13:00:00,266.43,266.48,266.29,266.3,6600.0,232.5832,232.6268,232.461,232.4697,6600.0
2015-01-26 13:10:00,266.38,266.65,266.37,266.61,24500.0,232.5395,232.7752,232.5308,232.7403,24500.0
2015-01-26 13:20:00,266.58,266.6,266.45,266.51,14300.0,232.7141,232.7316,232.6006,232.653,14300.0
2015-01-26 13:30:00,266.54,266.73,266.54,266.72,17600.0,232.6792,232.8451,232.6792,232.8363,17600.0
2015-01-26 13:40:00,266.74,267.08,266.67,267.08,37300.0,232.8538,233.1506,232.7927,233.1506,37300.0
2015-01-26 13:50:00,267.05,267.09,266.85,266.96,9000.0,233.1244,233.1593,232.9498,233.0458,9000.0
2015-01-26 14:00:00,266.98,267.04,266.88,267.03,24000.0,233.0633,233.1157,232.976,233.107,24000.0
2015-01-26 14:10:00,266.97,267.01,266.84,266.99,35900.0,233.0546,233.0895,232.9411,233.072,35900.0
2015-01-26 14:20:00,266.98,267.04,266.85,267.04,17200.0,233.0633,233.1157,232.9498,233.1157,17200.0
2015-01-26 14:30:00,267.04,267.22,267.04,267.21,22600.0,233.1157,233.2728,233.1157,233.2641,22600.0
2015-01-26 14:40:00,267.24,267.28,266.91,267.02,20400.0,233.2903,233.3252,233.0022,233.0982,20400.0
2015-01-26 14:50:00,267.04,267.2,266.96,267.15,23900.0,233.1157,233.2554,233.0458,233.2117,23900.0
2015-01-26 15:00:00,267.15,267.21,267.02,267.21,15000.0,233.2117,233.2641,233.0982,233.2641,15000.0
2015-01-26 15:10:00,267.22,267.37,266.92,267.12,51300.0,233.2728,233.4038,233.0109,233.1855,51300.0
2015-01-26 15:20:00,267.1,267.28,267.1,267.13,21000.0,233.1681,233.3252,233.1681,233.1943,21000.0
2015-01-26 15:30:00,267.08,267.23,266.96,267.15,43300.0,233.1506,233.2815,233.0458,233.2117,43300.0
2015-01-26 15:40:00,267.17,267.18,266.86,266.95,72300.0,233.2292,233.2379,232.9586,233.0371,72300.0
2015-01-26 15:50:00,266.96,267.67,266.95,267.67,199000.0,233.0458,233.6656,233.0371,233.6656,199000.0
2015-01-27 09:30:00,264.54,265.43,264.37,265.33,113600.0,230.9333,231.7102,230.7849,231.6229,113600.0
2015-01-27 09:40:00,265.52,265.74,264.89,264.94,46100.0,231.7888,231.9808,231.2388,231.2825,46100.0
2015-01-27 09:50:00,264.9,265.06,264.49,264.76,54200.0,231.2475,231.3872,230.8896,231.1253,54200.0
2015-01-27 10:00:00,264.77,265.43,264.59,265.21,41500.0,231.1341,231.7102,230.9769,231.5182,41500.0
2015-01-27 10:10:00,265.24,265.39,264.7,264.9,40200.0,231.5444,231.6753,231.073,231.2475,40200.0
2015-01-27 10:20:00,264.88,265.16,264.59,264.87,29600.0,231.2301,231.4745,230.9769,231.2214,29600.0
2015-01-27 10:30:00,264.79,264.79,264.01,264.26,48600.0,231.1515,231.1515,230.4706,230.6889,48600.0
2015-01-27 10:40:00,264.31,264.32,263.74,264.03,21400.0,230.7325,230.7412,230.2349,230.4881,21400.0
2015-01-27 10:50:00,264.03,264.65,264.03,264.6,15300.0,230.4881,231.0293,230.4881,230.9857,15300.0
2015-01-27 11:00:00,264.58,264.84,264.46,264.8,41100.0,230.9682,231.1952,230.8634,231.1602,41100.0
2015-01-27 11:10:00,264.81,264.96,264.68,264.92,29000.0,231.169,231.2999,231.0555,231.265,29000.0
2015-01-27 11:20:00,265.0,265.34,264.88,265.3,27300.0,231.3348,231.6316,231.2301,231.5967,27300.0
2015-01-27 11:30:00,265.32,265.5,265.22,265.31,23800.0,231.6142,231.7713,231.5269,231.6055,23800.0
2015-01-27 11:40:00,265.28,265.62,265.19,265.57,23900.0,231.5793,231.8761,231.5007,231.8324,23900.0
2015-01-27 11:50:00,265.65,265.78,265.12,265.17,30900.0,231.9023,232.0158,231.4396,231.4832,30900.0
2015-01-27 12:00:00,265.15,265.4,265.09,265.4,20500.0,231.4658,231.684,231.4134,231.684,20500.0
2015-01-27 12:10:00,265.35,265.48,265.23,265.43,25900.0,231.6404,231.7539,231.5356,231.7102,25900.0
2015-01-27 12:20:00,265.34,265.99,265.34,265.99,24600.0,231.6316,232.1991,231.6316,232.1991,24600.0
2015-01-27 12:30:00,265.96,266.08,265.75,265.92,14300.0,232.1729,232.2776,231.9896,232.138,14300.0
2015-01-27 12:40:00,265.88,265.92,265.62,265.65,21100.0,232.103,232.138,231.8761,231.9023,21100.0
2015-01-27 12:50:00,265.67,265.92,265.6,265.92,18400.0,231.9197,232.138,231.8586,232.138,18400.0
2015-01-27 13:00:00,265.94,266.06,265.83,266.04,25100.0,232.1554,232.2602,232.0594,232.2427,25100.0
2015-01-27 13:10:00,266.05,266.48,265.97,266.36,43000.0,232.2515,232.6268,232.1816,232.5221,43000.0
2015-01-27 13:20:00,266.32,266.67,266.32,266.44,30700.0,232.4872,232.7927,232.4872,232.5919,30700.0
2015-01-27 13:30:00,266.5,266.65,266.29,266.32,16100.0,232.6443,232.7752,232.461,232.4872,16100.0
2015-01-27 13:40:00,266.4,266.4,265.98,266.12,10500.0,232.557,232.557,232.1903,232.3126,10500.0
2015-01-27 13:50:00,266.14,266.18,265.99,266.13,9800.0,232.33,232.3649,232.1991,232.3213,9800.0
2015-01-27 14:00:00,266.1,266.4,266.09,266.22,17100.0,232.2951,232.557,232.2864,232.3999,17100.0
2015-01-27 14:10:00,266.2,266.61,266.2,266.6,31000.0,232.3824,232.7403,232.3824,232.7316,31000.0
2015-01-27 14:20:00,266.61,267.0,266.55,266.94,23200.0,232.7403,233.0808,232.6879,233.0284,23200.0
2015-01-27 14:30:00,266.91,266.91,266.65,266.85,19500.0,233.0022,233.0022,232.7752,232.9498,19500.0
2015-01-27 14:40:00,266.83,266.84,266.59,266.74,21100.0,232.9324,232.9411,232.7229,232.8538,21100.0
2015-01-27 14:50:00,266.72,266.85,266.29,266.36,22700.0,232.8363,232.9498,232.461,232.5221,22700.0
2015-01-27 15:00:00,266.33,266.49,266.22,266.36,15900.0,232.4959,232.6356,232.3999,232.5221,15900.0
2015-01-27 15:10:00,266.36,266.47,266.04,266.06,24300.0,232.5221,232.6181,232.2427,232.2602,24300.0
2015-01-27 15:20:00,266.08,266.08,265.61,265.66,52600.0,232.2776,232.2776,231.8673,231.911,52600.0
2015-01-27 15:30:00,265.67,266.02,265.56,265.79,33700.0,231.9197,232.2253,231.8237,232.0245,33700.0
2015-01-27 15:40:00,265.79,266.1,265.78,265.92,34000.0,232.0245,232.2951,232.0158,232.138,34000.0
2015-01-27 15:50:00,265.87,266.04,265.69,265.81,137400.0,232.0943,232.2427,231.9372,232.0419,137400.0
2015-01-28 09:30:00,267.28,267.88,266.08,266.32,148100.0,233.3252,233.849,232.2776,232.4872,148100.0
2015-01-28 09:40:00,266.31,266.61,265.99,266.26,89000.0,232.4784,232.7403,232.1991,232.4348,89000.0
2015-01-28 09:50:00,266.28,266.62,266.15,266.23,49200.0,232.4522,232.749,232.3387,232.4086,49200.0
2015-01-28 10:00:00,266.2,266.73,266.17,266.51,49500.0,232.3824,232.8451,232.3562,232.653,49500.0
2015-01-28 10:10:00,266.51,266.61,265.87,265.98,43200.0,232.653,232.7403,232.0943,232.1903,43200.0
2015-01-28 10:20:00,265.97,266.31,265.97,266.06,31400.0,232.1816,232.4784,232.1816,232.2602,31400.0
2015-01-28 10:30:00,266.13,266.28,265.29,265.4,37400.0,232.3213,232.4522,231.588,231.684,37400.0
2015-01-28 10:40:00,265.37,265.58,264.7,264.86,33500.0,231.6578,231.8412,231.073,231.2126,33500.0
2015-01-28 10:50:00,264.89,265.05,263.85,264.07,48300.0,231.2388,231.3785,230.3309,230.523,48300.0
2015-01-28 11:00:00,264.1,264.77,263.97,264.77,32800.0,230.5492,231.1341,230.4357,231.1341,32800.0
2015-01-28 11:10:00,264.7,264.7,264.04,264.21,24200.0,231.073,231.073,230.4968,230.6452,24200.0
2015-01-28 11:20:00,264.23,264.53,264.03,264.3,31700.0,230.6627,230.9245,230.4881,230.7238,31700.0
2015-01-28 11:30:00,264.34,264.9,264.26,264.76,29900.0,230.7587,231.2475,230.6889,231.1253,29900.0
2015-01-28 11:40:00,264.73,265.11,264.68,264.98,20100.0,231.0991,231.4309,231.0555,231.3174,20100.0
2015-01-28 11:50:00,264.97,264.97,264.5,264.78,13900.0,231.3087,231.3087,230.8984,231.1428,13900.0
2015-01-28 12:00:00,264.8,265.17,264.75,265.17,14800.0,231.1602,231.4832,231.1166,231.4832,14800.0
2015-01-28 12:10:00,265.16,265.57,264.98,265.55,16200.0,231.4745,231.8324,231.3174,231.815,16200.0
2015-01-28 12:20:00,265.56,265.87,265.47,265.75,17800.0,231.8237,232.0943,231.7451,231.9896,17800.0
2015-01-28 12:30:00,265.79,265.79,265.33,265.38,8200.0,232.0245,232.0245,231.6229,231.6666,8200.0
2015-01-28 12:40:00,265.42,265.58,265.32,265.58,9000.0,231.7015,231.8412,231.6142,231.8412,9000.0
2015-01-28 12:50:00,265.61,265.66,265.37,265.46,19300.0,231.8673,231.911,231.6578,231.7364,19300.0
2015-01-28 13:00:00,265.43,265.43,265.22,265.37,11100.0,231.7102,231.7102,231.5269,231.6578,11100.0
2015-01-28 13:10:00,265.36,265.36,265.05,265.11,12100.0,231.6491,231.6491,231.3785,231.4309,12100.0
2015-01-28 13:20:00,265.11,265.31,265.11,265.17,4500.0,231.4309,231.6055,231.4309,231.4832,4500.0
2015-01-28 13:30:00,265.18,265.44,265.15,265.33,11300.0,231.492,231.7189,231.4658,231.6229,11300.0
2015-01-28 13:40:00,265.36,265.37,265.16,265.29,7100.0,231.6491,231.6578,231.4745,231.588,7100.0
2015-01-28 13:50:00,265.31,265.38,264.88,264.88,26100.0,231.6055,231.6666,231.2301,231.2301,26100.0
2015-01-28 14:00:00,265.01,265.87,264.77,264.77,34200.0,231.3436,232.0943,231.1341,231.1341,34200.0
2015-01-28 14:10:00,264.69,265.22,264.46,265.02,69500.0,231.0642,231.5269,230.8634,231.3523,69500.0
2015-01-28 14:20:00,265.0,265.09,264.38,264.51,66200.0,231.3348,231.4134,230.7936,230.9071,66200.0
2015-01-28 14:30:00,264.34,264.51,263.84,264.24,75500.0,230.7587,230.9071,230.3222,230.6714,75500.0
2015-01-28 14:40:00,264.17,264.77,264.16,264.52,46900.0,230.6103,231.1341,230.6016,230.9158,46900.0
2015-01-28 14:50:00,264.49,264.96,264.4,264.51,19300.0,230.8896,231.2999,230.8111,230.9071,19300.0
2015-01-28 15:00:00,264.65,264.91,264.23,264.59,34100.0,231.0293,231.2563,230.6627,230.9769,34100.0
2015-01-28 15:10:00,264.6,264.66,263.61,263.64,67300.0,230.9857,231.038,230.1214,230.1476,67300.0
2015-01-28 15:20:00,263.61,263.93,263.3,263.53,35600.0,230.1214,230.4008,229.8508,230.0516,35600.0
2015-01-28 15:30:00,263.53,263.62,262.77,262.88,52500.0,230.0516,230.1302,229.3881,229.4842,52500.0
2015-01-28 15:40:00,262.79,262.79,262.02,262.53,101800.0,229.4056,229.4056,228.7334,229.1786,101800.0
2015-01-28 15:50:00,262.45,262.92,262.35,262.61,319100.0,229.1088,229.5191,229.0215,229.2485,319100.0
2015-01-29 09:30:00,262.86,263.19,262.07,262.17,125700.0,229.4667,229.7548,228.7771,228.8644,125700.0
2015-01-29 09:40:00,262.13,262.14,261.01,261.37,71900.0,228.8294,228.8382,227.8517,228.166,71900.0
2015-01-29 09:50:00,261.43,262.55,261.3,262.39,44200.0,228.2184,229.1961,228.1049,229.0564,44200.0
2015-01-29 10:00:00,262.41,262.68,262.02,262.2,38800.0,229.0739,229.3096,228.7334,228.8905,38800.0
2015-01-29 10:10:00,262.18,262.49,261.85,262.37,28900.0,228.8731,229.1437,228.585,229.039,28900.0
2015-01-29 10:20:00,262.28,262.4,261.64,262.32,16800.0,228.9604,229.0651,228.4017,228.9953,16800.0
2015-01-29 10:30:00,262.38,262.52,261.53,261.82,55300.0,229.0477,229.1699,228.3057,228.5588,55300.0
2015-01-29 10:40:00,261.84,261.84,260.83,261.28,61400.0,228.5763,228.5763,227.6946,228.0874,61400.0
2015-01-29 10:50:00,261.32,261.64,261.05,261.47,46400.0,228.1223,228.4017,227.8866,228.2533,46400.0
2015-01-29 11:00:00,261.46,261.55,260.91,261.38,30400.0,228.2446,228.3231,227.7644,228.1747,30400.0
2015-01-29 11:10:00,261.41,261.76,261.23,261.29,20300.0,228.2009,228.5064,228.0438,228.0962,20300.0
2015-01-29 11:20:00,261.27,261.62,261.1,261.43,18000.0,228.0787,228.3842,227.9303,228.2184,18000.0
2015-01-29 11:30:00,261.47,262.13,261.47,262.13,15100.0,228.2533,228.8294,228.2533,228.8294,15100.0
2015-01-29 11:40:00,262.12,262.18,261.77,261.9,8800.0,228.8207,228.8731,228.5152,228.6287,8800.0
2015-01-29 11:50:00,261.94,262.28,261.84,261.85,29100.0,228.6636,228.9604,228.5763,228.585,29100.0
2015-01-29 12:00:00,261.89,262.34,261.87,262.02,14800.0,228.6199,229.0128,228.6025,228.7334,14800.0
2015-01-29 12:10:00,261.99,262.18,261.85,261.94,12600.0,228.7072,228.8731,228.585,228.6636,12600.0
2015-01-29 12:20:00,261.98,262.09,261.68,261.87,22000.0,228.6985,228.7945,228.4366,228.6025,22000.0
2015-01-29 12:30:00,261.9,262.03,261.74,261.83,6800.0,228.6287,228.7421,228.489,228.5676,6800.0
2015-01-29 12:40:00,261.82,261.82,261.41,261.82,15500.0,228.5588,228.5588,228.2009,228.5588,15500.0
2015-01-29 12:50:00,261.72,261.95,261.49,261.9,9900.0,228.4715,228.6723,228.2707,228.6287,9900.0
2015-01-29 13:00:00,261.92,261.92,261.49,261.62,17300.0,228.6461,228.6461,228.2707,228.3842,17300.0
2015-01-29 13:10:00,261.71,262.23,261.71,262.04,10100.0,228.4628,228.9167,228.4628,228.7509,10100.0
2015-01-29 13:20:00,262.04,262.58,262.04,262.52,18600.0,228.7509,229.2223,228.7509,229.1699,18600.0
2015-01-29 13:30:00,262.55,262.95,262.38,262.95,71900.0,229.1961,229.5453,229.0477,229.5453,71900.0
2015-01-29 13:40:00,262.98,263.54,262.87,263.51,37000.0,229.5715,230.0603,229.4754,230.0341,37000.0
2015-01-29 13:50:00,263.55,263.89,263.53,263.61,37100.0,230.069,230.3659,230.0516,230.1214,37100.0
2015-01-29 14:00:00,263.53,263.73,263.45,263.46,27900.0,230.0516,230.2262,229.9818,229.9905,27900.0
2015-01-29 14:10:00,263.25,263.41,263.17,263.17,20700.0,229.8072,229.9468,229.7373,229.7373,20700.0
2015-01-29 14:20:00,263.13,263.72,263.13,263.71,36500.0,229.7024,230.2175,229.7024,230.2087,36500.0
2015-01-29 14:30:00,263.71,263.96,263.61,263.71,40600.0,230.2087,230.427,230.1214,230.2087,40600.0
2015-01-29 14:40:00,263.72,263.75,263.43,263.43,17000.0,230.2175,230.2436,229.9643,229.9643,17000.0
2015-01-29 14:50:00,263.39,263.62,263.35,263.62,18800.0,229.9294,230.1302,229.8945,230.1302,18800.0
2015-01-29 15:00:00,263.56,264.01,263.44,264.01,27600.0,230.0778,230.4706,229.973,230.4706,27600.0
2015-01-29 15:10:00,264.0,264.23,263.73,264.18,28700.0,230.4619,230.6627,230.2262,230.619,28700.0
2015-01-29 15:20:00,264.22,264.66,264.11,264.46,30800.0,230.6539,231.038,230.5579,230.8634,30800.0
2015-01-29 15:30:00,264.45,264.77,264.35,264.71,44800.0,230.8547,231.1341,230.7674,231.0817,44800.0
2015-01-29 15:40:00,264.76,264.85,264.26,264.36,64500.0,231.1253,231.2039,230.6889,230.7761,64500.0
2015-01-29 15:50:00,264.39,264.71,264.22,264.62,146400.0,230.8023,231.0817,230.6539,231.0031,146400.0
2015-01-30 09:30:00,262.86,263.45,262.63,262.85,48600.0,229.4667,229.9818,229.2659,229.458,48600.0
2015-01-30 09:40:00,262.9,263.68,262.9,262.95,24600.0,229.5016,230.1825,229.5016,229.5453,24600.0
2015-01-30 09:50:00,262.99,263.31,262.53,262.57,22600.0,229.5802,229.8595,229.1786,229.2135,22600.0
2015-01-30 10:00:00,262.33,262.67,261.91,262.21,92200.0,229.004,229.3008,228.6374,228.8993,92200.0
2015-01-30 10:10:00,262.13,262.4,261.78,262.07,24700.0,228.8294,229.0651,228.5239,228.7771,24700.0
2015-01-30 10:20:00,262.06,262.18,261.69,261.8,25800.0,228.7683,228.8731,228.4453,228.5414,25800.0
2015-01-30 10:30:00,261.67,261.76,260.98,261.41,87300.0,228.4279,228.5064,227.8255,228.2009,87300.0
2015-01-30 10:40:00,261.4,262.15,261.34,262.01,26800.0,228.1922,228.8469,228.1398,228.7247,26800.0
2015-01-30 10:50:00,262.01,262.01,261.17,261.68,37500.0,228.7247,228.7247,227.9914,228.4366,37500.0
2015-01-30 11:00:00,261.66,261.97,261.3,261.39,40900.0,228.4191,228.6898,228.1049,228.1835,40900.0
2015-01-30 11:10:00,261.38,261.47,260.74,261.04,77600.0,228.1747,228.2533,227.616,227.8779,77600.0
2015-01-30 11:20:00,261.05,261.59,260.87,261.59,72900.0,227.8866,228.358,227.7295,228.358,72900.0
2015-01-30 11:30:00,261.52,261.76,261.4,261.52,41100.0,228.2969,228.5064,228.1922,228.2969,41100.0
2015-01-30 11:40:00,261.55,261.65,261.09,261.45,51100.0,228.3231,228.4104,227.9216,228.2358,51100.0
2015-01-30 11:50:00,261.36,262.04,261.17,261.91,32700.0,228.1573,228.7509,227.9914,228.6374,32700.0
2015-01-30 12:00:00,261.98,262.54,261.98,262.13,36300.0,228.6985,229.1874,228.6985,228.8294,36300.0
2015-01-30 12:10:00,262.2,262.76,262.13,262.57,61100.0,228.8905,229.3794,228.8294,229.2135,61100.0
2015-01-30 12:20:00,262.59,262.9,262.56,262.8,19600.0,229.231,229.5016,229.2048,229.4143,19600.0
2015-01-30 12:30:00,262.77,262.8,262.36,262.4,7400.0,229.3881,229.4143,229.0302,229.0651,7400.0
2015-01-30 12:40:00,262.35,262.44,262.11,262.28,16400.0,229.0215,229.1001,228.812,228.9604,16400.0
2015-01-30 12:50:00,262.23,262.42,261.88,262.06,19500.0,228.9167,229.0826,228.6112,228.7683,19500.0
2015-01-30 13:00:00,262.08,262.3,262.04,262.04,10200.0,228.7858,228.9778,228.7509,228.7509,10200.0
2015-01-30 13:10:00,262.0,262.04,261.47,261.69,19600.0,228.716,228.7509,228.2533,228.4453,19600.0
2015-01-30 13:20:00,261.79,261.94,261.57,261.93,14000.0,228.5326,228.6636,228.3406,228.6548,14000.0
2015-01-30 13:30:00,261.88,262.29,261.77,262.06,25400.0,228.6112,228.9691,228.5152,228.7683,25400.0
2015-01-30 13:40:00,262.02,262.65,261.85,262.62,19600.0,228.7334,229.2834,228.585,229.2572,19600.0
2015-01-30 13:50:00,262.63,262.81,262.36,262.74,13200.0,229.2659,229.4231,229.0302,229.3619,13200.0
2015-01-30 14:00:00,262.64,262.68,262.37,262.67,17200.0,229.2747,229.3096,229.039,229.3008,17200.0
2015-01-30 14:10:00,262.64,263.11,262.4,263.04,38300.0,229.2747,229.6849,229.0651,229.6238,38300.0
2015-01-30 14:20:00,263.01,263.63,262.95,263.59,25800.0,229.5976,230.1389,229.5453,230.104,25800.0
2015-01-30 14:30:00,263.63,263.86,263.21,263.23,28600.0,230.1389,230.3397,229.7722,229.7897,28600.0
2015-01-30 14:40:00,263.19,263.35,262.36,262.42,97200.0,229.7548,229.8945,229.0302,229.0826,97200.0
2015-01-30 14:50:00,262.37,262.38,261.69,261.92,31800.0,229.039,229.0477,228.4453,228.6461,31800.0
2015-01-30 15:00:00,261.98,262.28,261.45,261.73,125400.0,228.6985,228.9604,228.2358,228.4803,125400.0
2015-01-30 15:10:00,261.69,262.17,261.42,261.43,72400.0,228.4453,228.8644,228.2096,228.2184,72400.0
2015-01-30 15:20:00,261.37,261.94,260.99,261.79,117600.0,228.166,228.6636,227.8343,228.5326,117600.0
2015-01-30 15:30:00,261.72,261.86,261.26,261.42,118900.0,228.4715,228.5937,228.07,228.2096,118900.0
2015-01-30 15:40:00,261.38,261.46,260.79,261.05,99900.0,228.1747,228.2446,227.6597,227.8866,99900.0
2015-01-30 15:50:00,261.04,261.21,260.72,261.0,414900.0,227.8779,228.0263,227.5986,227.843,414900.0
2015-02-02 09:30:00,261.93,262.56,261.0,261.02,131800.0,228.6548,229.2048,227.843,227.8605,131800.0
2015-02-02 09:40:00,261.0,261.0,260.14,260.45,59100.0,227.843,227.843,227.0922,227.3629,59100.0
2015-02-02 09:50:00,260.3,260.4,259.5,259.62,69200.0,227.2319,227.3192,226.5336,226.6383,69200.0
2015-02-02 10:00:00,259.51,259.51,258.08,258.31,121500.0,226.5423,226.5423,225.2939,225.4947,121500.0
2015-02-02 10:10:00,258.23,258.91,258.02,258.86,67400.0,225.4249,226.0185,225.2416,225.9749,67400.0
2015-02-02 10:20:00,258.85,259.34,258.76,258.99,48900.0,225.9661,226.3939,225.8876,226.0883,48900.0
2015-02-02 10:30:00,259.04,259.57,258.54,259.54,42500.0,226.132,226.5947,225.6955,226.5685,42500.0
2015-02-02 10:40:00,259.59,259.99,259.33,259.53,50200.0,226.6121,226.9613,226.3851,226.5597,50200.0
2015-02-02 10:50:00,259.53,260.21,259.36,259.86,66100.0,226.5597,227.1534,226.4113,226.8478,66100.0
2015-02-02 11:00:00,259.81,260.74,259.7,260.61,49200.0,226.8042,227.616,226.7081,227.5025,49200.0
2015-02-02 11:10:00,260.64,261.04,260.6,260.63,22000.0,227.5287,227.8779,227.4938,227.52,22000.0
2015-02-02 11:20:00,260.56,261.14,260.4,261.14,35900.0,227.4589,227.9652,227.3192,227.9652,35900.0
2015-02-02 11:30:00,261.21,261.84,260.99,261.63,93700.0,228.0263,228.5763,227.8343,228.393,93700.0
2015-02-02 11:40:00,261.61,261.97,261.48,261.75,72200.0,228.3755,228.6898,228.262,228.4977,72200.0
2015-02-02 11:50:00,261.57,261.7,261.11,261.31,31700.0,228.3406,228.4541,227.939,228.1136,31700.0
2015-02-02 12:00:00,261.31,261.4,260.47,260.6,76200.0,228.1136,228.1922,227.3803,227.4938,76200.0
2015-02-02 12:10:00,260.58,260.83,260.37,260.81,20800.0,227.4764,227.6946,227.293,227.6771,20800.0
2015-02-02 12:20:00,260.81,260.82,260.37,260.67,39900.0,227.6771,227.6859,227.293,227.5549,39900.0
2015-02-02 12:30:00,260.65,260.82,260.42,260.59,39100.0,227.5375,227.6859,227.3367,227.4851,39100.0
2015-02-02 12:40:00,260.62,260.8,260.08,260.12,37600.0,227.5113,227.6684,227.0399,227.0748,37600.0
2015-02-02 12:50:00,260.1,260.58,259.99,260.24,24900.0,227.0573,227.4764,226.9613,227.1795,24900.0
2015-02-02 13:00:00,260.27,260.33,260.0,260.3,20900.0,227.2057,227.2581,226.97,227.2319,20900.0
2015-02-02 13:10:00,260.43,260.51,260.05,260.23,31800.0,227.3454,227.4152,227.0137,227.1708,31800.0
2015-02-02 13:20:00,260.17,260.71,260.17,260.47,40900.0,227.1184,227.5898,227.1184,227.3803,40900.0
2015-02-02 13:30:00,260.5,260.74,259.8,259.8,19800.0,227.4065,227.616,226.7954,226.7954,19800.0
2015-02-02 13:40:00,259.83,259.98,259.51,259.58,31900.0,226.8216,226.9526,226.5423,226.6034,31900.0
2015-02-02 13:50:00,259.56,259.86,259.26,259.38,27700.0,226.5859,226.8478,226.324,226.4288,27700.0
2015-02-02 14:00:00,259.33,260.05,259.3,259.86,34000.0,226.3851,227.0137,226.359,226.8478,34000.0
2015-02-02 14:10:00,259.76,260.42,259.73,260.41,19600.0,226.7605,227.3367,226.7343,227.3279,19600.0
2015-02-02 14:20:00,260.38,260.81,260.3,260.77,62100.0,227.3018,227.6771,227.2319,227.6422,62100.0
2015-02-02 14:30:00,260.78,260.94,260.22,260.38,58700.0,227.6509,227.7906,227.1621,227.3018,58700.0
2015-02-02 14:40:00,260.34,260.57,259.99,260.13,30200.0,227.2668,227.4676,226.9613,227.0835,30200.0
2015-02-02 14:50:00,260.13,260.87,260.13,260.36,53500.0,227.0835,227.7295,227.0835,227.2843,53500.0
2015-02-02 15:00:00,260.36,260.72,260.28,260.72,24500.0,227.2843,227.5986,227.2145,227.5986,24500.0
2015-02-02 15:10:00,260.74,261.21,260.67,260.96,58500.0,227.616,228.0263,227.5549,227.8081,58500.0
2015-02-02 15:20:00,260.97,261.48,260.96,261.3,84900.0,227.8168,228.262,227.8081,228.1049,84900.0
2015-02-02 15:30:00,261.31,262.5,261.22,262.48,103900.0,228.1136,229.1524,228.035,229.135,103900.0
2015-02-02 15:40:00,262.48,263.34,262.46,263.12,102000.0,229.135,229.8857,229.1175,229.6937,102000.0
2015-02-02 15:50:00,263.14,263.2,262.8,263.11,190700.0,229.7111,229.7635,229.4143,229.6849,190700.0
2015-02-03 09:30:00,264.42,265.85,264.11,265.46,91500.0,230.8285,232.0769,230.5579,231.7364,91500.0
2015-02-03 09:40:00,265.49,266.08,265.3,265.87,32800.0,231.7626,232.2776,231.5967,232.0943,32800.0
2015-02-03 09:50:00,265.83,266.12,265.59,266.05,29700.0,232.0594,232.3126,231.8499,232.2515,29700.0
2015-02-03 10:00:00,266.08,266.23,265.53,265.64,102200.0,232.2776,232.4086,231.7975,231.8935,102200.0
2015-02-03 10:10:00,265.63,265.72,265.25,265.34,41000.0,231.8848,231.9634,231.5531,231.6316,41000.0
2015-02-03 10:20:00,265.33,265.97,265.25,265.97,31100.0,231.6229,232.1816,231.5531,232.1816,31100.0
2015-02-03 10:30:00,266.0,266.06,265.58,265.76,62000.0,232.2078,232.2602,231.8412,231.9983,62000.0
2015-02-03 10:40:00,265.75,265.98,265.19,265.47,97300.0,231.9896,232.1903,231.5007,231.7451,97300.0
2015-02-03 10:50:00,265.44,265.55,264.8,264.8,28800.0,231.7189,231.815,231.1602,231.1602,28800.0
2015-02-03 11:00:00,264.74,265.33,264.71,265.2,77600.0,231.1079,231.6229,231.0817,231.5094,77600.0
2015-02-03 11:10:00,265.23,265.72,264.97,265.66,50800.0,231.5356,231.9634,231.3087,231.911,50800.0
2015-02-03 11:20:00,265.63,265.79,265.4,265.4,51500.0,231.8848,232.0245,231.684,231.684,51500.0
2015-02-03 11:30:00,265.42,265.84,265.39,265.71,58000.0,231.7015,232.0681,231.6753,231.9546,58000.0
2015-02-03 11:40:00,265.73,266.15,265.58,265.78,52300.0,231.9721,232.3387,231.8412,232.0158,52300.0
2015-02-03 11:50:00,265.75,265.86,265.17,265.29,48800.0,231.9896,232.0856,231.4832,231.588,48800.0
2015-02-03 12:00:00,265.3,265.6,265.07,265.47,33400.0,231.5967,231.8586,231.3959,231.7451,33400.0
2015-02-03 12:10:00,265.52,265.84,265.5,265.55,32700.0,231.7888,232.0681,231.7713,231.815,32700.0
2015-02-03 12:20:00,265.59,265.74,265.37,265.56,16400.0,231.8499,231.9808,231.6578,231.8237,16400.0
2015-02-03 12:30:00,265.46,265.54,265.24,265.45,15200.0,231.7364,231.8062,231.5444,231.7277,15200.0
2015-02-03 12:40:00,265.45,265.91,265.45,265.71,24500.0,231.7277,232.1292,231.7277,231.9546,24500.0
2015-02-03 12:50:00,265.74,266.11,265.52,265.8,14800.0,231.9808,232.3038,231.7888,232.0332,14800.0
2015-02-03 13:00:00,265.82,266.09,265.76,266.08,20200.0,232.0507,232.2864,231.9983,232.2776,20200.0
2015-02-03 13:10:00,265.96,266.42,265.96,266.32,44000.0,232.1729,232.5744,232.1729,232.4872,44000.0
2015-02-03 13:20:00,266.41,266.81,266.41,266.59,16100.0,232.5657,232.9149,232.5657,232.7229,16100.0
2015-02-03 13:30:00,266.61,266.83,266.36,266.36,50900.0,232.7403,232.9324,232.5221,232.5221,50900.0
2015-02-03 13:40:00,266.41,266.69,266.37,266.61,21400.0,232.5657,232.8101,232.5308,232.7403,21400.0
2015-02-03 13:50:00,266.53,267.02,266.44,267.01,40800.0,232.6705,233.0982,232.5919,233.0895,40800.0
2015-02-03 14:00:00,267.02,267.2,266.79,266.79,31200.0,233.0982,233.2554,232.8974,232.8974,31200.0
2015-02-03 14:10:00,266.8,266.9,266.71,266.77,12900.0,232.9062,232.9935,232.8276,232.88,12900.0
2015-02-03 14:20:00,266.71,266.8,266.22,266.36,19000.0,232.8276,232.9062,232.3999,232.5221,19000.0
2015-02-03 14:30:00,266.36,266.51,266.13,266.47,21700.0,232.5221,232.653,232.3213,232.6181,21700.0
2015-02-03 14:40:00,266.5,266.68,266.44,266.57,26800.0,232.6443,232.8014,232.5919,232.7054,26800.0
2015-02-03 14:50:00,266.57,266.93,266.53,266.93,29200.0,232.7054,233.0197,232.6705,233.0197,29200.0
2015-02-03 15:00:00,266.95,267.1,266.86,267.1,29200.0,233.0371,233.1681,232.9586,233.1681,29200.0
2015-02-03 15:10:00,267.07,267.17,266.8,266.9,30700.0,233.1419,233.2292,232.9062,232.9935,30700.0
2015-02-03 15:20:00,266.94,267.25,266.91,267.12,84700.0,233.0284,233.299,233.0022,233.1855,84700.0
2015-02-03 15:30:00,267.19,267.32,266.91,267.29,74100.0,233.2466,233.3601,233.0022,233.3339,74100.0
2015-02-03 15:40:00,267.29,267.78,267.2,267.72,38600.0,233.3339,233.7617,233.2554,233.7093,38600.0
2015-02-03 15:50:00,267.75,268.03,267.75,267.96,218100.0,233.7355,233.9799,233.7355,233.9188,218100.0
2015-02-04 09:30:00,266.71,267.23,266.45,267.17,124100.0,232.8276,233.2815,232.6006,233.2292,124100.0
2015-02-04 09:40:00,267.25,267.38,266.75,267.28,63900.0,233.299,233.4125,232.8625,233.3252,63900.0
2015-02-04 09:50:00,267.3,267.44,266.84,267.42,37000.0,233.3427,233.4649,232.9411,233.4474,37000.0
2015-02-04 10:00:00,267.4,267.82,267.32,267.42,27200.0,233.4299,233.7966,233.3601,233.4474,27200.0
2015-02-04 10:10:00,267.24,267.61,266.96,267.13,38500.0,233.2903,233.6133,233.0458,233.1943,38500.0
2015-02-04 10:20:00,267.11,267.26,266.88,267.19,45200.0,233.1768,233.3077,232.976,233.2466,45200.0
2015-02-04 10:30:00,267.19,267.34,266.79,267.3,102200.0,233.2466,233.3776,232.8974,233.3427,102200.0
2015-02-04 10:40:00,267.32,267.77,267.15,267.58,20100.0,233.3601,233.7529,233.2117,233.5871,20100.0
2015-02-04 10:50:00,267.6,267.62,267.32,267.48,13900.0,233.6045,233.622,233.3601,233.4998,13900.0
2015-02-04 11:00:00,267.42,267.83,267.21,267.79,21800.0,233.4474,233.8053,233.2641,233.7704,21800.0
2015-02-04 11:10:00,267.79,267.81,267.35,267.4,31200.0,233.7704,233.7879,233.3863,233.4299,31200.0
2015-02-04 11:20:00,267.48,267.92,267.44,267.71,29100.0,233.4998,233.8839,233.4649,233.7006,29100.0
2015-02-04 11:30:00,267.88,268.15,267.76,268.01,50300.0,233.849,234.0847,233.7442,233.9625,50300.0
2015-02-04 11:40:00,267.89,268.02,267.79,267.86,19400.0,233.8577,233.9712,233.7704,233.8315,19400.0
2015-02-04 11:50:00,267.87,267.88,267.57,267.65,19200.0,233.8402,233.849,233.5784,233.6482,19200.0
2015-02-04 12:00:00,267.65,267.7,267.39,267.66,37400.0,233.6482,233.6918,233.4212,233.6569,37400.0
2015-02-04 12:10:00,267.63,267.67,267.47,267.51,12100.0,233.6307,233.6656,233.4911,233.526,12100.0
2015-02-04 12:20:00,267.44,267.56,267.04,267.09,15600.0,233.4649,233.5696,233.1157,233.1593,15600.0
2015-02-04 12:30:00,267.01,267.23,266.97,267.07,16500.0,233.0895,233.2815,233.0546,233.1419,16500.0
2015-02-04 12:40:00,267.03,267.08,266.64,266.88,38400.0,233.107,233.1506,232.7665,232.976,38400.0
2015-02-04 12:50:00,266.93,267.05,266.83,266.89,11400.0,233.0197,233.1244,232.9324,232.9847,11400.0
2015-02-04 13:00:00,266.94,267.07,266.81,267.0,10100.0,233.0284,233.1419,232.9149,233.0808,10100.0
2015-02-04 13:10:00,266.98,267.01,266.84,266.86,17000.0,233.0633,233.0895,232.9411,232.9586,17000.0
2015-02-04 13:20:00,266.92,267.13,266.82,267.1,11900.0,233.0109,233.1943,232.9236,233.1681,11900.0
2015-02-04 13:30:00,267.1,267.36,267.04,267.2,16100.0,233.1681,233.395,233.1157,233.2554,16100.0
2015-02-04 13:40:00,267.22,267.22,266.98,267.01,13700.0,233.2728,233.2728,233.0633,233.0895,13700.0
2015-02-04 13:50:00,267.01,267.13,266.74,266.9,17300.0,233.0895,233.1943,232.8538,232.9935,17300.0
2015-02-04 14:00:00,266.93,267.24,266.72,266.82,12200.0,233.0197,233.2903,232.8363,232.9236,12200.0
2015-02-04 14:10:00,266.79,266.88,266.5,266.56,30100.0,232.8974,232.976,232.6443,232.6967,30100.0
2015-02-04 14:20:00,266.58,267.01,266.58,266.9,17400.0,232.7141,233.0895,232.7141,232.9935,17400.0
2015-02-04 14:30:00,266.94,267.16,266.74,267.16,23800.0,233.0284,233.2204,232.8538,233.2204,23800.0
2015-02-04 14:40:00,267.17,267.4,267.04,267.29,45700.0,233.2292,233.4299,233.1157,233.3339,45700.0
2015-02-04 14:50:00,267.29,267.49,267.11,267.27,64400.0,233.3339,233.5085,233.1768,233.3165,64400.0
2015-02-04 15:00:00,267.23,267.31,266.95,267.27,25100.0,233.2815,233.3514,233.0371,233.3165,25100.0
2015-02-04 15:10:00,267.26,267.68,267.14,267.6,26900.0,233.3077,233.6744,233.203,233.6045,26900.0
2015-02-04 15:20:00,267.52,268.03,267.48,268.03,36700.0,233.5347,233.9799,233.4998,233.9799,36700.0
2015-02-04 15:30:00,268.01,268.21,267.5,267.5,57800.0,233.9625,234.137,233.5172,233.5172,57800.0
2015-02-04 15:40:00,267.47,267.6,266.27,266.78,151500.0,233.4911,233.6045,232.4435,232.8887,151500.0
2015-02-04 15:50:00,266.79,266.86,266.49,266.85,150300.0,232.8974,232.9586,232.6356,232.9498,150300.0
2015-02-05 09:30:00,267.84,268.25,267.26,268.03,129200.0,233.8141,234.172,233.3077,233.9799,129200.0
2015-02-05 09:40:00,267.98,268.69,267.59,268.69,66000.0,233.9363,234.5561,233.5958,234.5561,66000.0
2015-02-05 09:50:00,268.66,268.77,268.27,268.41,79100.0,234.5299,234.6259,234.1894,234.3116,79100.0
2015-02-05 10:00:00,268.47,268.94,268.27,268.49,37100.0,234.364,234.7743,234.1894,234.3815,37100.0
2015-02-05 10:10:00,268.52,268.88,268.36,268.77,25500.0,234.4077,234.7219,234.268,234.6259,25500.0
2015-02-05 10:20:00,268.77,268.78,268.52,268.64,26200.0,234.6259,234.6346,234.4077,234.5124,26200.0
2015-02-05 10:30:00,268.65,268.83,268.36,268.76,33100.0,234.5212,234.6783,234.268,234.6172,33100.0
2015-02-05 10:40:00,268.8,269.01,268.63,268.99,22900.0,234.6521,234.8354,234.5037,234.818,22900.0
2015-02-05 10:50:00,268.97,269.02,268.75,268.76,37600.0,234.8005,234.8441,234.6084,234.6172,37600.0
2015-02-05 11:00:00,268.75,268.92,268.61,268.92,31700.0,234.6084,234.7569,234.4862,234.7569,31700.0
2015-02-05 11:10:00,268.93,269.08,268.67,268.7,32300.0,234.7656,234.8965,234.5386,234.5648,32300.0
2015-02-05 11:20:00,268.79,268.94,268.72,268.89,18400.0,234.6434,234.7743,234.5823,234.7307,18400.0
2015-02-05 11:30:00,268.93,269.05,268.85,269.05,13400.0,234.7656,234.8703,234.6957,234.8703,13400.0
2015-02-05 11:40:00,268.97,269.19,268.74,269.08,25200.0,234.8005,234.9926,234.5997,234.8965,25200.0
2015-02-05 11:50:00,269.08,269.08,268.8,268.95,46500.0,234.8965,234.8965,234.6521,234.783,46500.0
2015-02-05 12:00:00,268.95,268.95,268.75,268.87,15200.0,234.783,234.783,234.6084,234.7132,15200.0
2015-02-05 12:10:00,268.92,269.0,268.74,268.78,12200.0,234.7569,234.8267,234.5997,234.6346,12200.0
2015-02-05 12:20:00,268.81,268.85,268.7,268.71,5300.0,234.6608,234.6957,234.5648,234.5735,5300.0
2015-02-05 12:30:00,268.77,268.93,268.69,268.73,13000.0,234.6259,234.7656,234.5561,234.591,13000.0
2015-02-05 12:40:00,268.74,268.94,268.69,268.69,23800.0,234.5997,234.7743,234.5561,234.5561,23800.0
2015-02-05 12:50:00,268.67,268.75,268.5,268.75,36600.0,234.5386,234.6084,234.3902,234.6084,36600.0
2015-02-05 13:00:00,268.71,268.83,268.62,268.79,16200.0,234.5735,234.6783,234.495,234.6434,16200.0
2015-02-05 13:10:00,268.79,269.25,268.78,269.08,25100.0,234.6434,235.0449,234.6346,234.8965,25100.0
2015-02-05 13:20:00,269.07,269.28,269.07,269.24,17500.0,234.8878,235.0711,234.8878,235.0362,17500.0
2015-02-05 13:30:00,269.28,269.32,269.16,269.24,22400.0,235.0711,235.106,234.9664,235.0362,22400.0
2015-02-05 13:40:00,269.28,269.39,269.16,269.36,17100.0,235.0711,235.1671,234.9664,235.141,17100.0
2015-02-05 13:50:00,269.41,269.45,269.17,269.21,22300.0,235.1846,235.2195,234.9751,235.01,22300.0
2015-02-05 14:00:00,269.21,269.21,268.95,269.08,22000.0,235.01,235.01,234.783,234.8965,22000.0
2015-02-05 14:10:00,269.08,269.4,269.04,269.31,39900.0,234.8965,235.1759,234.8616,235.0973,39900.0
2015-02-05 14:20:00,269.31,269.34,268.91,269.0,22600.0,235.0973,235.1235,234.7481,234.8267,22600.0
2015-02-05 14:30:00,269.01,269.1,268.92,269.04,16000.0,234.8354,234.914,234.7569,234.8616,16000.0
2015-02-05 14:40:00,269.01,269.05,268.71,268.88,12600.0,234.8354,234.8703,234.5735,234.7219,12600.0
2015-02-05 14:50:00,268.95,269.04,268.83,268.96,5400.0,234.783,234.8616,234.6783,234.7918,5400.0
2015-02-05 15:00:00,269.01,269.18,268.92,269.09,30100.0,234.8354,234.9838,234.7569,234.9053,30100.0
2015-02-05 15:10:00,269.04,269.21,268.92,269.18,19200.0,234.8616,235.01,234.7569,234.9838,19200.0
2015-02-05 15:20:00,269.22,269.45,269.2,269.43,26400.0,235.0187,235.2195,235.0013,235.2021,26400.0
2015-02-05 15:30:00,269.46,269.67,269.38,269.65,22800.0,235.2283,235.4116,235.1584,235.3941,22800.0
2015-02-05 15:40:00,269.67,269.7,269.36,269.41,93100.0,235.4116,235.4378,235.141,235.1846,93100.0
2015-02-05 15:50:00,269.42,269.64,269.3,269.49,217700.0,235.1933,235.3854,235.0886,235.2544,217700.0
2015-02-06 09:30:00,269.98,270.29,269.3,270.13,156000.0,235.6822,235.9528,235.0886,235.8131,156000.0
2015-02-06 09:40:00,270.07,270.34,269.18,269.65,50600.0,235.7608,235.9965,234.9838,235.3941,50600.0
2015-02-06 09:50:00,269.64,269.65,269.2,269.55,18500.0,235.3854,235.3941,235.0013,235.3068,18500.0
2015-02-06 10:00:00,269.6,269.96,269.6,269.86,34200.0,235.3505,235.6647,235.3505,235.5774,34200.0
2015-02-06 10:10:00,269.89,270.24,269.88,270.08,44600.0,235.6036,235.9092,235.5949,235.7695,44600.0
2015-02-06 10:20:00,270.04,270.08,269.81,269.81,39200.0,235.7346,235.7695,235.5338,235.5338,39200.0
2015-02-06 10:30:00,269.77,269.93,269.66,269.83,25600.0,235.4989,235.6385,235.4028,235.5512,25600.0
2015-02-06 10:40:00,269.79,270.13,269.79,270.06,39300.0,235.5163,235.8131,235.5163,235.752,39300.0
2015-02-06 10:50:00,270.09,270.1,269.79,269.81,22400.0,235.7782,235.7869,235.5163,235.5338,22400.0
2015-02-06 11:00:00,269.76,269.92,269.66,269.87,21200.0,235.4901,235.6298,235.4028,235.5862,21200.0
2015-02-06 11:10:00,269.83,269.95,269.71,269.76,22400.0,235.5512,235.656,235.4465,235.4901,22400.0
2015-02-06 11:20:00,269.78,270.01,269.73,269.82,17700.0,235.5076,235.7084,235.464,235.5425,17700.0
2015-02-06 11:30:00,269.82,269.86,269.56,269.72,23700.0,235.5425,235.5774,235.3155,235.4552,23700.0
2015-02-06 11:40:00,269.75,269.86,269.69,269.82,17800.0,235.4814,235.5774,235.429,235.5425,17800.0
2015-02-06 11:50:00,269.88,269.91,269.69,269.75,15100.0,235.5949,235.6211,235.429,235.4814,15100.0
2015-02-06 12:00:00,269.77,269.85,269.68,269.68,9700.0,235.4989,235.5687,235.4203,235.4203,9700.0
2015-02-06 12:10:00,269.7,269.82,269.59,269.69,13500.0,235.4378,235.5425,235.3417,235.429,13500.0
2015-02-06 12:20:00,269.77,269.82,269.6,269.64,28400.0,235.4989,235.5425,235.3505,235.3854,28400.0
2015-02-06 12:30:00,269.62,269.74,269.56,269.62,16300.0,235.3679,235.4727,235.3155,235.3679,16300.0
2015-02-06 12:40:00,269.61,269.61,268.83,269.25,36900.0,235.3592,235.3592,234.6783,235.0449,36900.0
2015-02-06 12:50:00,269.29,269.58,269.17,269.48,19300.0,235.0798,235.333,234.9751,235.2457,19300.0
2015-02-06 13:00:00,269.52,269.54,268.95,269.09,13900.0,235.2806,235.2981,234.783,234.9053,13900.0
2015-02-06 13:10:00,269.12,269.12,268.64,268.81,37000.0,234.9314,234.9314,234.5124,234.6608,37000.0
2015-02-06 13:20:00,268.89,268.89,268.17,268.52,14900.0,234.7307,234.7307,234.1021,234.4077,14900.0
2015-02-06 13:30:00,268.52,268.55,268.16,268.41,44100.0,234.4077,234.4339,234.0934,234.3116,44100.0
2015-02-06 13:40:00,268.44,268.74,268.43,268.52,11300.0,234.3378,234.5997,234.3291,234.4077,11300.0
2015-02-06 13:50:00,268.55,268.85,268.55,268.7,5000.0,234.4339,234.6957,234.4339,234.5648,5000.0
2015-02-06 14:00:00,268.55,268.78,268.44,268.61,9500.0,234.4339,234.6346,234.3378,234.4862,9500.0
2015-02-06 14:10:00,268.51,268.84,268.47,268.78,11400.0,234.3989,234.687,234.364,234.6346,11400.0
2015-02-06 14:20:00,268.74,268.87,268.68,268.8,5700.0,234.5997,234.7132,234.5473,234.6521,5700.0
2015-02-06 14:30:00,268.83,269.15,268.68,269.05,25300.0,234.6783,234.9576,234.5473,234.8703,25300.0
2015-02-06 14:40:00,269.07,269.13,268.74,268.92,45400.0,234.8878,234.9402,234.5997,234.7569,45400.0
2015-02-06 14:50:00,268.9,268.94,268.46,268.46,31200.0,234.7394,234.7743,234.3553,234.3553,31200.0
2015-02-06 15:00:00,268.46,268.5,267.94,268.21,56900.0,234.3553,234.3902,233.9013,234.137,56900.0
2015-02-06 15:10:00,268.09,268.28,267.86,267.9,76900.0,234.0323,234.1982,233.8315,233.8664,76900.0
2015-02-06 15:20:00,267.87,268.24,267.72,267.81,61200.0,233.8402,234.1632,233.7093,233.7879,61200.0
2015-02-06 15:30:00,267.8,268.28,267.65,268.24,68200.0,233.7791,234.1982,233.6482,234.1632,68200.0
2015-02-06 15:40:00,268.21,268.23,267.62,267.8,73800.0,234.137,234.1545,233.622,233.7791,73800.0
2015-02-06 15:50:00,267.85,268.58,267.84,268.58,158100.0,233.8228,234.46,233.8141,234.46,158100.0
2015-02-09 09:30:00,267.6,268.43,267.55,268.35,71300.0,233.6045,234.3291,233.5609,234.2593,71300.0
2015-02-09 09:40:00,268.34,268.66,267.84,268.18,41000.0,234.2505,234.5299,233.8141,234.1109,41000.0
2015-02-09 09:50:00,268.23,268.91,268.22,268.62,30800.0,234.1545,234.7481,234.1458,234.495,30800.0
2015-02-09 10:00:00,268.84,268.84,268.27,268.27,7300.0,234.687,234.687,234.1894,234.1894,7300.0
2015-02-09 10:10:00,268.33,268.73,268.3,268.35,14900.0,234.2418,234.591,234.2156,234.2593,14900.0
2015-02-09 10:20:00,268.45,268.45,267.72,267.72,8700.0,234.3466,234.3466,233.7093,233.7093,8700.0
2015-02-09 10:30:00,267.7,268.2,267.63,268.01,17200.0,233.6918,234.1283,233.6307,233.9625,17200.0
2015-02-09 10:40:00,267.95,267.95,267.42,267.71,12900.0,233.9101,233.9101,233.4474,233.7006,12900.0
2015-02-09 10:50:00,267.73,267.85,267.46,267.57,12900.0,233.718,233.8228,233.4823,233.5784,12900.0
2015-02-09 11:00:00,267.52,268.0,267.52,267.95,31900.0,233.5347,233.9537,233.5347,233.9101,31900.0
2015-02-09 11:10:00,267.93,268.27,267.93,268.24,27100.0,233.8926,234.1894,233.8926,234.1632,27100.0
2015-02-09 11:20:00,268.28,268.55,268.21,268.55,16600.0,234.1982,234.4339,234.137,234.4339,16600.0
2015-02-09 11:30:00,268.44,268.44,268.18,268.18,14400.0,234.3378,234.3378,234.1109,234.1109,14400.0
2015-02-09 11:40:00,268.17,268.3,268.11,268.16,8400.0,234.1021,234.2156,234.0498,234.0934,8400.0
2015-02-09 11:50:00,268.2,268.32,268.14,268.14,9200.0,234.1283,234.2331,234.0759,234.0759,9200.0
2015-02-09 12:00:00,268.17,268.2,267.95,268.11,8500.0,234.1021,234.1283,233.9101,234.0498,8500.0
2015-02-09 12:10:00,268.19,268.19,267.82,267.88,5700.0,234.1196,234.1196,233.7966,233.849,5700.0
2015-02-09 12:20:00,267.87,268.12,267.87,268.12,11500.0,233.8402,234.0585,233.8402,234.0585,11500.0
2015-02-09 12:30:00,268.11,268.32,268.11,268.17,7500.0,234.0498,234.2331,234.0498,234.1021,7500.0
2015-02-09 12:40:00,268.17,268.17,268.06,268.07,9300.0,234.1021,234.1021,234.0061,234.0148,9300.0
2015-02-09 12:50:00,268.13,268.13,267.86,267.93,9800.0,234.0672,234.0672,233.8315,233.8926,9800.0
2015-02-09 13:00:00,267.89,268.07,267.88,267.98,18500.0,233.8577,234.0148,233.849,233.9363,18500.0
2015-02-09 13:10:00,268.0,268.13,267.94,267.94,20300.0,233.9537,234.0672,233.9013,233.9013,20300.0
2015-02-09 13:20:00,267.89,267.99,267.74,267.74,23400.0,233.8577,233.945,233.7268,233.7268,23400.0
2015-02-09 13:30:00,267.74,267.74,267.5,267.54,14600.0,233.7268,233.7268,233.5172,233.5522,14600.0
2015-02-09 13:40:00,267.57,267.73,267.36,267.41,40900.0,233.5784,233.718,233.395,233.4387,40900.0
2015-02-09 13:50:00,267.46,267.6,267.39,267.53,40700.0,233.4823,233.6045,233.4212,233.5434,40700.0
2015-02-09 14:00:00,267.53,267.6,267.25,267.39,26400.0,233.5434,233.6045,233.299,233.4212,26400.0
2015-02-09 14:10:00,267.35,267.45,267.04,267.06,27300.0,233.3863,233.4736,233.1157,233.1331,27300.0
2015-02-09 14:20:00,267.1,267.44,267.02,267.42,15900.0,233.1681,233.4649,233.0982,233.4474,15900.0
2015-02-09 14:30:00,267.42,267.76,267.37,267.68,34600.0,233.4474,233.7442,233.4038,233.6744,34600.0
2015-02-09 14:40:00,267.67,267.67,267.26,267.32,19800.0,233.6656,233.6656,233.3077,233.3601,19800.0
2015-02-09 14:50:00,267.37,267.5,267.23,267.23,13500.0,233.4038,233.5172,233.2815,233.2815,13500.0
2015-02-09 15:00:00,267.23,267.27,266.84,266.96,39600.0,233.2815,233.3165,232.9411,233.0458,39600.0
2015-02-09 15:10:00,266.97,267.19,266.84,266.84,34200.0,233.0546,233.2466,232.9411,232.9411,34200.0
2015-02-09 15:20:00,266.79,267.4,266.79,267.39,39300.0,232.8974,233.4299,232.8974,233.4212,39300.0
2015-02-09 15:30:00,267.39,267.39,266.99,267.11,23300.0,233.4212,233.4212,233.072,233.1768,23300.0
2015-02-09 15:40:00,267.1,267.62,267.1,267.54,71100.0,233.1681,233.622,233.1681,233.5522,71100.0
2015-02-09 15:50:00,267.58,267.58,267.16,267.23,67800.0,233.5871,233.5871,233.2204,233.2815,67800.0
2015-02-10 09:30:00,268.71,268.81,267.81,267.97,90800.0,234.5735,234.6608,233.7879,233.9275,90800.0
2015-02-10 09:40:00,267.89,268.01,267.63,267.85,25900.0,233.8577,233.9625,233.6307,233.8228,25900.0
2015-02-10 09:50:00,267.88,268.03,267.14,267.21,23400.0,233.849,233.9799,233.203,233.2641,23400.0
2015-02-10 10:00:00,267.24,267.54,267.03,267.31,19800.0,233.2903,233.5522,233.107,233.3514,19800.0
2015-02-10 10:10:00,267.3,267.81,267.29,267.36,19800.0,233.3427,233.7879,233.3339,233.395,19800.0
2015-02-10 10:20:00,267.44,267.45,266.87,266.87,10800.0,233.4649,233.4736,232.9673,232.9673,10800.0
2015-02-10 10:30:00,266.86,267.03,266.61,266.98,29800.0,232.9586,233.107,232.7403,233.0633,29800.0
2015-02-10 10:40:00,267.01,267.14,266.43,266.55,43000.0,233.0895,233.203,232.5832,232.6879,43000.0
2015-02-10 10:50:00,266.6,267.06,266.59,266.97,15600.0,232.7316,233.1331,232.7229,233.0546,15600.0
2015-02-10 11:00:00,267.0,267.12,266.83,267.12,15800.0,233.0808,233.1855,232.9324,233.1855,15800.0
2015-02-10 11:10:00,267.14,267.49,267.13,267.39,19800.0,233.203,233.5085,233.1943,233.4212,19800.0
2015-02-10 11:20:00,267.45,267.69,267.4,267.66,25700.0,233.4736,233.6831,233.4299,233.6569,25700.0
2015-02-10 11:30:00,267.68,267.77,267.59,267.62,31400.0,233.6744,233.7529,233.5958,233.622,31400.0
2015-02-10 11:40:00,267.62,267.83,267.62,267.82,13800.0,233.622,233.8053,233.622,233.7966,13800.0
2015-02-10 11:50:00,267.76,267.78,267.66,267.77,13100.0,233.7442,233.7617,233.6569,233.7529,13100.0
2015-02-10 12:00:00,267.78,267.78,267.5,267.7,15300.0,233.7617,233.7617,233.5172,233.6918,15300.0
2015-02-10 12:10:00,267.74,268.26,267.72,268.24,36200.0,233.7268,234.1807,233.7093,234.1632,36200.0
2015-02-10 12:20:00,268.26,268.29,268.03,268.05,25700.0,234.1807,234.2069,233.9799,233.9974,25700.0
2015-02-10 12:30:00,268.04,268.08,267.85,268.07,14500.0,233.9886,234.0236,233.8228,234.0148,14500.0
2015-02-10 12:40:00,268.06,268.15,267.97,268.13,20700.0,234.0061,234.0847,233.9275,234.0672,20700.0
2015-02-10 12:50:00,268.1,268.13,267.91,267.94,18600.0,234.041,234.0672,233.8752,233.9013,18600.0
2015-02-10 13:00:00,267.97,268.09,267.94,267.99,13300.0,233.9275,234.0323,233.9013,233.945,13300.0
2015-02-10 13:10:00,267.94,268.1,267.93,267.98,21400.0,233.9013,234.041,233.8926,233.9363,21400.0
2015-02-10 13:20:00,267.81,267.83,267.67,267.82,12500.0,233.7879,233.8053,233.6656,233.7966,12500.0
2015-02-10 13:30:00,267.84,268.05,267.78,267.97,16200.0,233.8141,233.9974,233.7617,233.9275,16200.0
2015-02-10 13:40:00,268.0,268.08,267.85,268.05,18900.0,233.9537,234.0236,233.8228,233.9974,18900.0
2015-02-10 13:50:00,268.0,268.19,267.95,267.95,18200.0,233.9537,234.1196,233.9101,233.9101,18200.0
2015-02-10 14:00:00,267.93,268.16,267.93,268.1,20000.0,233.8926,234.0934,233.8926,234.041,20000.0
2015-02-10 14:10:00,268.14,268.25,268.1,268.2,25300.0,234.0759,234.172,234.041,234.1283,25300.0
2015-02-10 14:20:00,268.26,268.5,268.18,268.47,41000.0,234.1807,234.3902,234.1109,234.364,41000.0
2015-02-10 14:30:00,268.46,268.85,268.44,268.77,58000.0,234.3553,234.6957,234.3378,234.6259,58000.0
2015-02-10 14:40:00,268.81,268.95,268.76,268.95,42300.0,234.6608,234.783,234.6172,234.783,42300.0
2015-02-10 14:50:00,268.95,269.3,268.83,269.29,53300.0,234.783,235.0886,234.6783,235.0798,53300.0
2015-02-10 15:00:00,269.26,269.37,269.11,269.28,51500.0,235.0537,235.1497,234.9227,235.0711,51500.0
2015-02-10 15:10:00,269.29,269.29,269.0,269.1,21400.0,235.0798,235.0798,234.8267,234.914,21400.0
2015-02-10 15:20:00,269.14,269.3,269.03,269.29,24200.0,234.9489,235.0886,234.8529,235.0798,24200.0
2015-02-10 15:30:00,269.31,269.49,269.24,269.49,73800.0,235.0973,235.2544,235.0362,235.2544,73800.0
2015-02-10 15:40:00,269.46,269.56,269.28,269.33,101200.0,235.2283,235.3155,235.0711,235.1148,101200.0
2015-02-10 15:50:00,269.33,269.36,269.12,269.29,175100.0,235.1148,235.141,234.9314,235.0798,175100.0
2015-02-11 09:30:00,268.99,269.44,268.77,269.09,59100.0,234.818,235.2108,234.6259,234.9053,59100.0
2015-02-11 09:40:00,269.11,269.45,268.72,268.83,32400.0,234.9227,235.2195,234.5823,234.6783,32400.0
2015-02-11 09:50:00,268.77,269.14,268.55,269.07,24400.0,234.6259,234.9489,234.4339,234.8878,24400.0
2015-02-11 10:00:00,269.06,269.07,268.49,268.67,20700.0,234.8791,234.8878,234.3815,234.5386,20700.0
2015-02-11 10:10:00,268.63,268.81,268.39,268.45,17700.0,234.5037,234.6608,234.2942,234.3466,17700.0
2015-02-11 10:20:00,268.42,268.42,268.15,268.36,11400.0,234.3204,234.3204,234.0847,234.268,11400.0
2015-02-11 10:30:00,268.33,268.55,268.17,268.52,19200.0,234.2418,234.4339,234.1021,234.4077,19200.0
2015-02-11 10:40:00,268.52,268.8,268.52,268.68,20300.0,234.4077,234.6521,234.4077,234.5473,20300.0
2015-02-11 10:50:00,268.71,268.99,268.69,268.96,11900.0,234.5735,234.818,234.5561,234.7918,11900.0
2015-02-11 11:00:00,268.93,269.29,268.93,269.23,26100.0,234.7656,235.0798,234.7656,235.0275,26100.0
2015-02-11 11:10:00,269.25,269.38,268.98,269.03,10800.0,235.0449,235.1584,234.8092,234.8529,10800.0
2015-02-11 11:20:00,269.03,269.29,268.98,269.22,11900.0,234.8529,235.0798,234.8092,235.0187,11900.0
2015-02-11 11:30:00,269.21,269.21,268.94,269.1,28000.0,235.01,235.01,234.7743,234.914,28000.0
2015-02-11 11:40:00,269.11,269.2,269.0,269.13,13600.0,234.9227,235.0013,234.8267,234.9402,13600.0
2015-02-11 11:50:00,269.13,269.21,269.05,269.08,10100.0,234.9402,235.01,234.8703,234.8965,10100.0
2015-02-11 12:00:00,268.99,269.15,268.89,269.08,11400.0,234.818,234.9576,234.7307,234.8965,11400.0
2015-02-11 12:10:00,269.04,269.21,268.98,269.16,14200.0,234.8616,235.01,234.8092,234.9664,14200.0
2015-02-11 12:20:00,269.15,269.33,269.15,269.26,11100.0,234.9576,235.1148,234.9576,235.0537,11100.0
2015-02-11 12:30:00,269.29,269.35,269.18,269.2,12400.0,235.0798,235.1322,234.9838,235.0013,12400.0
2015-02-11 12:40:00,269.18,269.18,268.81,268.89,11400.0,234.9838,234.9838,234.6608,234.7307,11400.0
2015-02-11 12:50:00,268.91,268.91,268.54,268.59,16000.0,234.7481,234.7481,234.4251,234.4688,16000.0
2015-02-11 13:00:00,268.55,268.79,268.37,268.38,159900.0,234.4339,234.6434,234.2767,234.2855,159900.0
2015-02-11 13:10:00,268.39,268.52,267.8,268.05,18900.0,234.2942,234.4077,233.7791,233.9974,18900.0
2015-02-11 13:20:00,267.96,268.27,267.84,268.21,34100.0,233.9188,234.1894,233.8141,234.137,34100.0
2015-02-11 13:30:00,268.28,268.36,268.07,268.32,27000.0,234.1982,234.268,234.0148,234.2331,27000.0
2015-02-11 13:40:00,268.28,268.5,268.22,268.28,30700.0,234.1982,234.3902,234.1458,234.1982,30700.0
2015-02-11 13:50:00,268.28,268.98,268.18,268.79,72300.0,234.1982,234.8092,234.1109,234.6434,72300.0
2015-02-11 14:00:00,268.83,268.96,268.65,268.92,22300.0,234.6783,234.7918,234.5212,234.7569,22300.0
2015-02-11 14:10:00,268.85,268.97,268.67,268.83,11000.0,234.6957,234.8005,234.5386,234.6783,11000.0
2015-02-11 14:20:00,268.88,268.93,268.57,268.71,14100.0,234.7219,234.7656,234.4513,234.5735,14100.0
2015-02-11 14:30:00,268.74,269.15,268.69,269.15,31300.0,234.5997,234.9576,234.5561,234.9576,31300.0
2015-02-11 14:40:00,269.15,269.31,269.09,269.26,22400.0,234.9576,235.0973,234.9053,235.0537,22400.0
2015-02-11 14:50:00,269.24,269.32,269.08,269.13,12200.0,235.0362,235.106,234.8965,234.9402,12200.0
2015-02-11 15:00:00,269.13,269.41,269.13,269.35,23600.0,234.9402,235.1846,234.9402,235.1322,23600.0
2015-02-11 15:10:00,269.33,269.43,269.21,269.28,27100.0,235.1148,235.2021,235.01,235.0711,27100.0
2015-02-11 15:20:00,269.29,269.98,269.29,269.71,38900.0,235.0798,235.6822,235.0798,235.4465,38900.0
2015-02-11 15:30:00,269.67,269.77,269.32,269.56,48700.0,235.4116,235.4989,235.106,235.3155,48700.0
2015-02-11 15:40:00,269.63,269.67,269.1,269.11,22400.0,235.3767,235.4116,234.914,234.9227,22400.0
2015-02-11 15:50:00,269.16,269.27,268.99,269.26,110300.0,234.9664,235.0624,234.818,235.0537,110300.0
2015-02-12 09:30:00,270.61,270.69,270.12,270.37,93900.0,236.2322,236.302,235.8044,236.0226,93900.0
2015-02-12 09:40:00,270.26,270.43,269.94,270.43,41300.0,235.9266,236.075,235.6473,236.075,41300.0
2015-02-12 09:50:00,270.54,270.95,270.46,270.85,25700.0,236.171,236.529,236.1012,236.4417,25700.0
2015-02-12 10:00:00,270.85,271.17,270.78,271.12,50300.0,236.4417,236.721,236.3806,236.6774,50300.0
2015-02-12 10:10:00,271.16,271.4,271.04,271.09,46700.0,236.7123,236.9218,236.6075,236.6512,46700.0
2015-02-12 10:20:00,271.12,271.25,270.67,270.73,26800.0,236.6774,236.7909,236.2845,236.3369,26800.0
2015-02-12 10:30:00,270.65,270.97,270.57,270.94,28900.0,236.2671,236.5464,236.1972,236.5202,28900.0
2015-02-12 10:40:00,270.98,271.17,270.92,270.95,45500.0,236.5552,236.721,236.5028,236.529,45500.0
2015-02-12 10:50:00,270.99,271.13,270.74,270.88,16900.0,236.5639,236.6861,236.3456,236.4679,16900.0
2015-02-12 11:00:00,270.91,271.02,270.74,270.99,29300.0,236.494,236.5901,236.3456,236.5639,29300.0
2015-02-12 11:10:00,270.9,271.22,270.9,271.04,55600.0,236.4853,236.7647,236.4853,236.6075,55600.0
2015-02-12 11:20:00,271.01,271.03,270.71,270.92,21800.0,236.5813,236.5988,236.3195,236.5028,21800.0
2015-02-12 11:30:00,270.92,271.14,270.86,271.12,19500.0,236.5028,236.6948,236.4504,236.6774,19500.0
2015-02-12 11:40:00,271.07,271.44,271.05,271.41,46000.0,236.6337,236.9567,236.6163,236.9305,46000.0
2015-02-12 11:50:00,271.43,271.46,271.31,271.32,27500.0,236.948,236.9742,236.8432,236.852,27500.0
2015-02-12 12:00:00,271.38,271.47,271.24,271.3,17000.0,236.9043,236.9829,236.7821,236.8345,17000.0
2015-02-12 12:10:00,271.27,271.49,271.27,271.43,28400.0,236.8083,237.0004,236.8083,236.948,28400.0
2015-02-12 12:20:00,271.37,271.48,271.28,271.46,19800.0,236.8956,236.9916,236.817,236.9742,19800.0
2015-02-12 12:30:00,271.5,271.62,271.23,271.23,56900.0,237.0091,237.1138,236.7734,236.7734,56900.0
2015-02-12 12:40:00,271.24,271.34,271.16,271.19,29600.0,236.7821,236.8694,236.7123,236.7385,29600.0
2015-02-12 12:50:00,271.18,271.36,271.17,271.29,7700.0,236.7297,236.8869,236.721,236.8258,7700.0
2015-02-12 13:00:00,271.31,271.55,271.31,271.43,13400.0,236.8432,237.0527,236.8432,236.948,13400.0
2015-02-12 13:10:00,271.42,271.67,271.41,271.55,24900.0,236.9393,237.1575,236.9305,237.0527,24900.0
2015-02-12 13:20:00,271.54,271.67,271.36,271.56,22800.0,237.044,237.1575,236.8869,237.0615,22800.0
2015-02-12 13:30:00,271.58,271.8,271.49,271.78,22300.0,237.0789,237.271,237.0004,237.2535,22300.0
2015-02-12 13:40:00,271.82,271.84,271.58,271.58,110300.0,237.2884,237.3059,237.0789,237.0789,110300.0
2015-02-12 13:50:00,271.61,271.7,271.5,271.64,23900.0,237.1051,237.1837,237.0091,237.1313,23900.0
2015-02-12 14:00:00,271.64,271.7,271.48,271.63,144400.0,237.1313,237.1837,236.9916,237.1226,144400.0
2015-02-12 14:10:00,271.64,271.65,271.55,271.63,33800.0,237.1313,237.14,237.0527,237.1226,33800.0
2015-02-12 14:20:00,271.63,271.65,271.42,271.44,147400.0,237.1226,237.14,236.9393,236.9567,147400.0
2015-02-12 14:30:00,271.44,271.58,271.41,271.52,35900.0,236.9567,237.0789,236.9305,237.0266,35900.0
2015-02-12 14:40:00,271.5,271.96,271.47,271.79,53400.0,237.0091,237.4107,236.9829,237.2623,53400.0
2015-02-12 14:50:00,271.75,271.94,271.75,271.86,28500.0,237.2273,237.3932,237.2273,237.3234,28500.0
2015-02-12 15:00:00,271.88,271.95,271.77,271.91,52300.0,237.3408,237.4019,237.2448,237.367,52300.0
2015-02-12 15:10:00,271.91,271.95,271.8,271.92,51400.0,237.367,237.4019,237.271,237.3757,51400.0
2015-02-12 15:20:00,271.91,271.93,271.72,271.78,53500.0,237.367,237.3845,237.2011,237.2535,53500.0
2015-02-12 15:30:00,271.75,271.87,271.55,271.82,68200.0,237.2273,237.3321,237.0527,237.2884,68200.0
2015-02-12 15:40:00,271.84,272.07,271.83,272.04,120900.0,237.3059,237.5067,237.2972,237.4805,120900.0
2015-02-12 15:50:00,272.05,272.13,271.8,271.8,335100.0,237.4892,237.5591,237.271,237.271,335100.0
2015-02-13 09:30:00,272.03,272.76,271.74,272.61,252200.0,237.4718,238.109,237.2186,237.9781,252200.0
2015-02-13 09:40:00,272.62,272.74,272.44,272.56,49600.0,237.9868,238.0916,237.8297,237.9344,49600.0
2015-02-13 09:50:00,272.6,272.65,272.33,272.44,59500.0,237.9694,238.013,237.7337,237.8297,59500.0
2015-02-13 10:00:00,272.38,272.47,271.75,271.77,64900.0,237.7773,237.8559,237.2273,237.2448,64900.0
2015-02-13 10:10:00,271.78,272.07,271.76,271.84,26700.0,237.2535,237.5067,237.2361,237.3059,26700.0
2015-02-13 10:20:00,271.83,272.3,271.71,272.29,44900.0,237.2972,237.7075,237.1924,237.6987,44900.0
2015-02-13 10:30:00,272.28,272.52,272.21,272.52,34700.0,237.69,237.8995,237.6289,237.8995,34700.0
2015-02-13 10:40:00,272.51,272.51,272.17,272.35,48900.0,237.8908,237.8908,237.594,237.7511,48900.0
2015-02-13 10:50:00,272.34,272.53,272.34,272.5,40200.0,237.7424,237.9082,237.7424,237.8821,40200.0
2015-02-13 11:00:00,272.54,273.01,272.52,272.91,57200.0,237.917,238.3273,237.8995,238.24,57200.0
2015-02-13 11:10:00,272.93,273.05,272.88,272.98,66300.0,238.2574,238.3622,238.2138,238.3011,66300.0
2015-02-13 11:20:00,272.92,272.97,272.83,272.93,72000.0,238.2487,238.2923,238.1701,238.2574,72000.0
2015-02-13 11:30:00,272.94,273.0,272.77,272.96,59300.0,238.2662,238.3185,238.1178,238.2836,59300.0
2015-02-13 11:40:00,272.94,273.11,272.9,273.04,46300.0,238.2662,238.4146,238.2312,238.3535,46300.0
2015-02-13 11:50:00,273.02,273.05,272.86,272.96,60000.0,238.336,238.3622,238.1963,238.2836,60000.0
2015-02-13 12:00:00,272.92,273.04,272.83,272.9,20500.0,238.2487,238.3535,238.1701,238.2312,20500.0
2015-02-13 12:10:00,272.87,273.05,272.75,272.88,40200.0,238.2051,238.3622,238.1003,238.2138,40200.0
2015-02-13 12:20:00,272.87,272.94,272.66,272.67,14300.0,238.2051,238.2662,238.0217,238.0305,14300.0
2015-02-13 12:30:00,272.66,272.71,272.54,272.54,30300.0,238.0217,238.0654,237.917,237.917,30300.0
2015-02-13 12:40:00,272.54,272.63,272.39,272.44,15400.0,237.917,237.9955,237.786,237.8297,15400.0
2015-02-13 12:50:00,272.46,272.57,272.45,272.45,11800.0,237.8471,237.9432,237.8384,237.8384,11800.0
2015-02-13 13:00:00,272.45,272.64,272.43,272.61,13600.0,237.8384,238.0043,237.8209,237.9781,13600.0
2015-02-13 13:10:00,272.56,272.67,272.55,272.66,16800.0,237.9344,238.0305,237.9257,238.0217,16800.0
2015-02-13 13:20:00,272.64,272.64,272.43,272.49,23000.0,238.0043,238.0043,237.8209,237.8733,23000.0
2015-02-13 13:30:00,272.41,272.42,271.98,272.18,41500.0,237.8035,237.8122,237.4281,237.6027,41500.0
2015-02-13 13:40:00,272.19,272.34,272.05,272.3,15600.0,237.6114,237.7424,237.4892,237.7075,15600.0
2015-02-13 13:50:00,272.35,272.43,272.3,272.4,34300.0,237.7511,237.8209,237.7075,237.7948,34300.0
2015-02-13 14:00:00,272.37,272.67,272.34,272.57,10200.0,237.7686,238.0305,237.7424,237.9432,10200.0
2015-02-13 14:10:00,272.6,272.7,272.43,272.64,12400.0,237.9694,238.0566,237.8209,238.0043,12400.0
2015-02-13 14:20:00,272.65,272.97,272.61,272.8,21900.0,238.013,238.2923,237.9781,238.1439,21900.0
2015-02-13 14:30:00,272.79,272.8,272.64,272.64,14000.0,238.1352,238.1439,238.0043,238.0043,14000.0
2015-02-13 14:40:00,272.62,272.8,272.6,272.71,22200.0,237.9868,238.1439,237.9694,238.0654,22200.0
2015-02-13 14:50:00,272.74,272.87,272.72,272.85,20900.0,238.0916,238.2051,238.0741,238.1876,20900.0
2015-02-13 15:00:00,272.8,273.17,272.72,273.07,56000.0,238.1439,238.4669,238.0741,238.3796,56000.0
2015-02-13 15:10:00,273.07,273.21,273.07,273.15,39400.0,238.3796,238.5019,238.3796,238.4495,39400.0
2015-02-13 15:20:00,273.15,273.28,273.0,273.25,44200.0,238.4495,238.563,238.3185,238.5368,44200.0
2015-02-13 15:30:00,273.22,273.4,273.12,273.31,34500.0,238.5106,238.6677,238.4233,238.5892,34500.0
2015-02-13 15:40:00,273.28,273.42,273.24,273.37,33800.0,238.563,238.6852,238.528,238.6415,33800.0
2015-02-13 15:50:00,273.38,273.52,273.27,273.4,125200.0,238.6503,238.7725,238.5542,238.6677,125200.0
2015-02-17 09:30:00,273.37,273.63,272.23,272.33,150900.0,238.6415,238.8685,237.6464,237.7337,150900.0
2015-02-17 09:40:00,272.33,272.64,272.3,272.38,44100.0,237.7337,238.0043,237.7075,237.7773,44100.0
2015-02-17 09:50:00,272.44,272.84,272.3,272.77,80300.0,237.8297,238.1789,237.7075,238.1178,80300.0
2015-02-17 10:00:00,272.74,272.99,272.46,272.7,37600.0,238.0916,238.3098,237.8471,238.0566,37600.0
2015-02-17 10:10:00,272.73,272.85,272.59,272.67,50500.0,238.0828,238.1876,237.9606,238.0305,50500.0
2015-02-17 10:20:00,272.68,272.78,272.52,272.73,93200.0,238.0392,238.1265,237.8995,238.0828,93200.0
2015-02-17 10:30:00,272.73,272.91,272.68,272.75,49600.0,238.0828,238.24,238.0392,238.1003,49600.0
2015-02-17 10:40:00,272.77,272.97,272.73,272.83,18100.0,238.1178,238.2923,238.0828,238.1701,18100.0
2015-02-17 10:50:00,272.85,272.85,272.35,272.52,12100.0,238.1876,238.1876,237.7511,237.8995,12100.0
2015-02-17 11:00:00,272.51,272.61,272.4,272.55,16300.0,237.8908,237.9781,237.7948,237.9257,16300.0
2015-02-17 11:10:00,272.61,272.68,272.48,272.63,27600.0,237.9781,238.0392,237.8646,237.9955,27600.0
2015-02-17 11:20:00,272.66,272.88,272.62,272.77,31400.0,238.0217,238.2138,237.9868,238.1178,31400.0
2015-02-17 11:30:00,272.73,272.91,272.69,272.82,28700.0,238.0828,238.24,238.0479,238.1614,28700.0
2015-02-17 11:40:00,272.83,272.88,272.7,272.76,31700.0,238.1701,238.2138,238.0566,238.109,31700.0
2015-02-17 11:50:00,272.81,273.06,272.78,273.04,33500.0,238.1527,238.3709,238.1265,238.3535,33500.0
2015-02-17 12:00:00,273.02,273.25,273.02,273.19,27700.0,238.336,238.5368,238.336,238.4844,27700.0
2015-02-17 12:10:00,273.23,273.29,273.07,273.21,21700.0,238.5193,238.5717,238.3796,238.5019,21700.0
2015-02-17 12:20:00,273.24,273.36,273.2,273.33,63800.0,238.528,238.6328,238.4931,238.6066,63800.0
2015-02-17 12:30:00,273.3,273.64,273.28,273.58,34300.0,238.5804,238.8772,238.563,238.8249,34300.0
2015-02-17 12:40:00,273.46,273.7,273.44,273.62,27100.0,238.7201,238.9296,238.7026,238.8598,27100.0
2015-02-17 12:50:00,273.64,273.76,273.59,273.73,13100.0,238.8772,238.982,238.8336,238.9558,13100.0
2015-02-17 13:00:00,273.73,273.98,273.7,273.82,21600.0,238.9558,239.174,238.9296,239.0344,21600.0
2015-02-17 13:10:00,273.79,273.94,273.77,273.84,27400.0,239.0082,239.1391,238.9907,239.0518,27400.0
2015-02-17 13:20:00,273.83,274.04,273.74,273.77,37700.0,239.0431,239.2264,238.9645,238.9907,37700.0
2015-02-17 13:30:00,273.76,273.83,273.64,273.66,29600.0,238.982,239.0431,238.8772,238.8947,29600.0
2015-02-17 13:40:00,273.69,273.81,273.64,273.75,23600.0,238.9209,239.0256,238.8772,238.9733,23600.0
2015-02-17 13:50:00,273.74,273.74,273.41,273.54,30400.0,238.9645,238.9645,238.6764,238.7899,30400.0
2015-02-17 14:00:00,273.56,273.58,273.4,273.48,42900.0,238.8074,238.8249,238.6677,238.7376,42900.0
2015-02-17 14:10:00,273.5,273.56,273.39,273.55,31500.0,238.755,238.8074,238.659,238.7987,31500.0
2015-02-17 14:20:00,273.56,273.56,273.34,273.39,43900.0,238.8074,238.8074,238.6153,238.659,43900.0
2015-02-17 14:30:00,273.4,273.58,273.39,273.45,23800.0,238.6677,238.8249,238.659,238.7114,23800.0
2015-02-17 14:40:00,273.45,273.51,273.33,273.46,31900.0,238.7114,238.7637,238.6066,238.7201,31900.0
2015-02-17 14:50:00,273.47,273.47,273.02,273.1,38700.0,238.7288,238.7288,238.336,238.4058,38700.0
2015-02-17 15:00:00,273.07,273.22,273.02,273.22,26500.0,238.3796,238.5106,238.336,238.5106,26500.0
2015-02-17 15:10:00,273.21,273.25,273.11,273.14,10300.0,238.5019,238.5368,238.4146,238.4407,10300.0
2015-02-17 15:20:00,273.09,273.25,273.06,273.17,20700.0,238.3971,238.5368,238.3709,238.4669,20700.0
2015-02-17 15:30:00,273.14,273.19,272.91,273.11,32600.0,238.4407,238.4844,238.24,238.4146,32600.0
2015-02-17 15:40:00,273.12,273.14,272.93,273.04,31800.0,238.4233,238.4407,238.2574,238.3535,31800.0
2015-02-17 15:50:00,273.07,273.48,272.97,273.45,96400.0,238.3796,238.7376,238.2923,238.7114,96400.0
2015-02-18 09:30:00,272.81,273.36,272.5,273.36,57900.0,238.1527,238.6328,237.8821,238.6328,57900.0
2015-02-18 09:40:00,273.37,273.49,273.21,273.41,31200.0,238.6415,238.7463,238.5019,238.6764,31200.0
2015-02-18 09:50:00,273.36,273.36,273.12,273.25,12300.0,238.6328,238.6328,238.4233,238.5368,12300.0
2015-02-18 10:00:00,273.22,273.33,272.95,273.32,16100.0,238.5106,238.6066,238.2749,238.5979,16100.0
2015-02-18 10:10:00,273.27,273.28,272.87,273.19,28900.0,238.5542,238.563,238.2051,238.4844,28900.0
2015-02-18 10:20:00,273.15,273.22,272.73,272.91,12800.0,238.4495,238.5106,238.0828,238.24,12800.0
2015-02-18 10:30:00,272.88,273.5,272.87,273.5,9900.0,238.2138,238.755,238.2051,238.755,9900.0
2015-02-18 10:40:00,273.5,273.72,273.5,273.72,26500.0,238.755,238.9471,238.755,238.9471,26500.0
2015-02-18 10:50:00,273.75,273.9,273.64,273.76,56600.0,238.9733,239.1042,238.8772,238.982,56600.0
2015-02-18 11:00:00,273.7,273.83,273.56,273.68,39600.0,238.9296,239.0431,238.8074,238.9121,39600.0
2015-02-18 11:10:00,273.69,273.79,273.63,273.74,18000.0,238.9209,239.0082,238.8685,238.9645,18000.0
2015-02-18 11:20:00,273.69,273.91,273.69,273.86,16400.0,238.9209,239.1129,238.9209,239.0693,16400.0
2015-02-18 11:30:00,273.92,273.96,273.77,273.89,26300.0,239.1217,239.1566,238.9907,239.0955,26300.0
2015-02-18 11:40:00,273.91,273.91,273.6,273.68,20600.0,239.1129,239.1129,238.8423,238.9121,20600.0
2015-02-18 11:50:00,273.68,273.85,273.64,273.74,17200.0,238.9121,239.0606,238.8772,238.9645,17200.0
2015-02-18 12:00:00,273.74,273.95,273.73,273.74,45300.0,238.9645,239.1478,238.9558,238.9645,45300.0
2015-02-18 12:10:00,273.73,273.8,273.72,273.8,16400.0,238.9558,239.0169,238.9471,239.0169,16400.0
2015-02-18 12:20:00,273.79,273.82,273.64,273.68,30600.0,239.0082,239.0344,238.8772,238.9121,30600.0
2015-02-18 12:30:00,273.65,273.7,273.3,273.42,23500.0,238.886,238.9296,238.5804,238.6852,23500.0
2015-02-18 12:40:00,273.4,273.49,273.18,273.37,34300.0,238.6677,238.7463,238.4757,238.6415,34300.0
2015-02-18 12:50:00,273.38,273.47,273.3,273.38,17100.0,238.6503,238.7288,238.5804,238.6503,17100.0
2015-02-18 13:00:00,273.41,273.61,273.38,273.53,21600.0,238.6764,238.851,238.6503,238.7812,21600.0
2015-02-18 13:10:00,273.56,273.62,273.45,273.6,21200.0,238.8074,238.8598,238.7114,238.8423,21200.0
2015-02-18 13:20:00,273.57,273.6,273.38,273.45,13200.0,238.8161,238.8423,238.6503,238.7114,13200.0
2015-02-18 13:30:00,273.52,273.69,273.52,273.52,19300.0,238.7725,238.9209,238.7725,238.7725,19300.0
2015-02-18 13:40:00,273.56,273.61,273.4,273.46,19400.0,238.8074,238.851,238.6677,238.7201,19400.0
2015-02-18 13:50:00,273.47,273.61,273.44,273.47,15700.0,238.7288,238.851,238.7026,238.7288,15700.0
2015-02-18 14:00:00,273.48,274.2,273.48,273.94,63200.0,238.7376,239.3661,238.7376,239.1391,63200.0
2015-02-18 14:10:00,274.0,274.14,273.9,273.95,11700.0,239.1915,239.3137,239.1042,239.1478,11700.0
2015-02-18 14:20:00,273.96,273.96,273.46,273.5,31500.0,239.1566,239.1566,238.7201,238.755,31500.0
2015-02-18 14:30:00,273.6,273.86,273.53,273.72,44600.0,238.8423,239.0693,238.7812,238.9471,44600.0
2015-02-18 14:40:00,273.76,273.92,273.65,273.79,69300.0,238.982,239.1217,238.886,239.0082,69300.0
2015-02-18 14:50:00,273.83,273.96,273.78,273.89,34700.0,239.0431,239.1566,238.9994,239.0955,34700.0
2015-02-18 15:00:00,273.88,274.34,273.88,274.26,38300.0,239.0867,239.4883,239.0867,239.4185,38300.0
2015-02-18 15:10:00,274.26,274.27,274.07,274.25,41700.0,239.4185,239.4272,239.2526,239.4097,41700.0
2015-02-18 15:20:00,274.24,274.24,274.06,274.2,16800.0,239.401,239.401,239.2439,239.3661,16800.0
2015-02-18 15:30:00,274.2,274.2,273.92,274.08,54400.0,239.3661,239.3661,239.1217,239.2613,54400.0
2015-02-18 15:40:00,274.05,274.06,273.9,274.0,32600.0,239.2351,239.2439,239.1042,239.1915,32600.0
2015-02-18 15:50:00,274.03,274.39,273.95,274.32,163000.0,239.2177,239.532,239.1478,239.4708,163000.0
2015-02-19 09:30:00,273.62,273.79,273.07,273.28,43000.0,238.8598,239.0082,238.3796,238.563,43000.0
2015-02-19 09:40:00,273.3,273.67,273.23,273.26,50300.0,238.5804,238.9034,238.5193,238.5455,50300.0
2015-02-19 09:50:00,273.29,273.82,273.26,273.69,26000.0,238.5717,239.0344,238.5455,238.9209,26000.0
2015-02-19 10:00:00,273.7,274.01,273.41,273.82,82200.0,238.9296,239.2002,238.6764,239.0344,82200.0
2015-02-19 10:10:00,273.88,274.11,273.76,274.11,15200.0,239.0867,239.2875,238.982,239.2875,15200.0
2015-02-19 10:20:00,274.13,274.23,274.08,274.08,12400.0,239.305,239.3923,239.2613,239.2613,12400.0
2015-02-19 10:30:00,274.06,274.17,273.9,274.08,8800.0,239.2439,239.3399,239.1042,239.2613,8800.0
2015-02-19 10:40:00,274.1,274.23,273.99,274.02,23200.0,239.2788,239.3923,239.1828,239.209,23200.0
2015-02-19 10:50:00,273.97,274.02,273.89,274.01,9000.0,239.1653,239.209,239.0955,239.2002,9000.0
2015-02-19 11:00:00,274.07,274.17,273.85,273.9,13700.0,239.2526,239.3399,239.0606,239.1042,13700.0
2015-02-19 11:10:00,273.91,274.26,273.88,274.21,26900.0,239.1129,239.4185,239.0867,239.3748,26900.0
2015-02-19 11:20:00,274.23,274.32,274.18,274.32,27700.0,239.3923,239.4708,239.3486,239.4708,27700.0
2015-02-19 11:30:00,274.33,274.47,274.26,274.37,23500.0,239.4796,239.6018,239.4185,239.5145,23500.0
2015-02-19 11:40:00,274.38,274.62,274.37,274.44,19900.0,239.5232,239.7327,239.5145,239.5756,19900.0
2015-02-19 11:50:00,274.47,274.51,274.38,274.44,16100.0,239.6018,239.6367,239.5232,239.5756,16100.0
2015-02-19 12:00:00,274.4,274.71,274.28,274.42,599000.0,239.5407,239.8113,239.4359,239.5581,599000.0
2015-02-19 12:10:00,274.43,274.49,274.32,274.49,18300.0,239.5669,239.6192,239.4708,239.6192,18300.0
2015-02-19 12:20:00,274.48,274.55,274.26,274.28,24600.0,239.6105,239.6716,239.4185,239.4359,24600.0
2015-02-19 12:30:00,274.31,274.4,273.96,274.14,29000.0,239.4621,239.5407,239.1566,239.3137,29000.0
2015-02-19 12:40:00,274.11,274.19,274.09,274.16,11900.0,239.2875,239.3574,239.2701,239.3312,11900.0
2015-02-19 12:50:00,274.14,274.19,274.02,274.15,18800.0,239.3137,239.3574,239.209,239.3224,18800.0
2015-02-19 13:00:00,274.16,274.16,273.97,274.06,16400.0,239.3312,239.3312,239.1653,239.2439,16400.0
2015-02-19 13:10:00,274.02,274.04,273.95,274.04,10500.0,239.209,239.2264,239.1478,239.2264,10500.0
2015-02-19 13:20:00,274.08,274.18,273.94,274.0,18900.0,239.2613,239.3486,239.1391,239.1915,18900.0
2015-02-19 13:30:00,273.99,274.12,273.96,274.11,18100.0,239.1828,239.2963,239.1566,239.2875,18100.0
2015-02-19 13:40:00,274.12,274.15,273.99,274.1,13100.0,239.2963,239.3224,239.1828,239.2788,13100.0
2015-02-19 13:50:00,274.09,274.34,274.05,274.26,13100.0,239.2701,239.4883,239.2351,239.4185,13100.0
2015-02-19 14:00:00,274.3,274.4,274.24,274.27,19400.0,239.4534,239.5407,239.401,239.4272,19400.0
2015-02-19 14:10:00,274.26,274.4,274.25,274.33,13500.0,239.4185,239.5407,239.4097,239.4796,13500.0
2015-02-19 14:20:00,274.3,274.39,274.18,274.24,30400.0,239.4534,239.532,239.3486,239.401,30400.0
2015-02-19 14:30:00,274.21,274.33,273.82,273.9,24100.0,239.3748,239.4796,239.0344,239.1042,24100.0
2015-02-19 14:40:00,273.92,274.03,273.87,273.98,31000.0,239.1217,239.2177,239.078,239.174,31000.0
2015-02-19 14:50:00,273.97,274.17,273.97,274.16,25300.0,239.1653,239.3399,239.1653,239.3312,25300.0
2015-02-19 15:00:00,274.17,274.29,274.1,274.19,29300.0,239.3399,239.4447,239.2788,239.3574,29300.0
2015-02-19 15:10:00,274.23,274.28,274.15,274.2,34400.0,239.3923,239.4359,239.3224,239.3661,34400.0
2015-02-19 15:20:00,274.18,274.27,274.07,274.1,31500.0,239.3486,239.4272,239.2526,239.2788,31500.0
2015-02-19 15:30:00,274.14,274.14,273.92,273.97,73700.0,239.3137,239.3137,239.1217,239.1653,73700.0
2015-02-19 15:40:00,273.97,274.0,273.77,273.79,36700.0,239.1653,239.1915,238.9907,239.0082,36700.0
2015-02-19 15:50:00,273.76,273.93,273.72,273.93,100600.0,238.982,239.1304,238.9471,239.1304,100600.0
2015-02-20 09:30:00,273.66,274.11,273.05,273.11,106900.0,238.8947,239.2875,238.3622,238.4146,106900.0
2015-02-20 09:40:00,273.11,273.11,272.55,272.78,63800.0,238.4146,238.4146,237.9257,238.1265,63800.0
2015-02-20 09:50:00,272.75,272.81,272.41,272.56,48100.0,238.1003,238.1527,237.8035,237.9344,48100.0
2015-02-20 10:00:00,272.5,272.8,272.21,272.69,26000.0,237.8821,238.1439,237.6289,238.0479,26000.0
2015-02-20 10:10:00,272.69,273.24,272.69,273.13,32500.0,238.0479,238.528,238.0479,238.432,32500.0
2015-02-20 10:20:00,273.07,273.33,273.04,273.1,15900.0,238.3796,238.6066,238.3535,238.4058,15900.0
2015-02-20 10:30:00,273.04,273.81,272.85,273.77,63000.0,238.3535,239.0256,238.1876,238.9907,63000.0
2015-02-20 10:40:00,273.85,274.35,273.8,274.18,46600.0,239.0606,239.497,239.0169,239.3486,46600.0
2015-02-20 10:50:00,274.18,274.32,273.97,274.24,30000.0,239.3486,239.4708,239.1653,239.401,30000.0
2015-02-20 11:00:00,274.26,274.58,274.26,274.31,76400.0,239.4185,239.6978,239.4185,239.4621,76400.0
2015-02-20 11:10:00,274.31,274.32,274.16,274.21,26900.0,239.4621,239.4708,239.3312,239.3748,26900.0
2015-02-20 11:20:00,274.2,274.3,274.05,274.15,39100.0,239.3661,239.4534,239.2351,239.3224,39100.0
2015-02-20 11:30:00,274.19,274.36,274.07,274.11,40700.0,239.3574,239.5058,239.2526,239.2875,40700.0
2015-02-20 11:40:00,274.09,274.26,273.99,274.19,35400.0,239.2701,239.4185,239.1828,239.3574,35400.0
2015-02-20 11:50:00,274.17,274.31,274.12,274.28,28700.0,239.3399,239.4621,239.2963,239.4359,28700.0
2015-02-20 12:00:00,274.29,274.51,274.26,274.46,32600.0,239.4447,239.6367,239.4185,239.5931,32600.0
2015-02-20 12:10:00,274.44,274.58,274.42,274.54,15900.0,239.5756,239.6978,239.5581,239.6629,15900.0
2015-02-20 12:20:00,274.54,274.63,274.49,274.57,15900.0,239.6629,239.7415,239.6192,239.6891,15900.0
2015-02-20 12:30:00,274.58,274.93,274.36,274.59,35000.0,239.6978,240.0034,239.5058,239.7065,35000.0
2015-02-20 12:40:00,274.57,274.98,274.57,274.73,17700.0,239.6891,240.047,239.6891,239.8288,17700.0
2015-02-20 12:50:00,274.76,274.81,274.59,274.59,21200.0,239.8549,239.8986,239.7065,239.7065,21200.0
2015-02-20 13:00:00,274.65,274.82,274.6,274.7,28700.0,239.7589,239.9073,239.7153,239.8026,28700.0
2015-02-20 13:10:00,274.66,275.03,274.66,274.92,39600.0,239.7677,240.0906,239.7677,239.9946,39600.0
2015-02-20 13:20:00,274.92,275.2,274.91,274.98,30500.0,239.9946,240.2391,239.9859,240.047,30500.0
2015-02-20 13:30:00,275.04,275.27,275.01,275.25,21700.0,240.0994,240.3002,240.0732,240.2827,21700.0
2015-02-20 13:40:00,275.24,275.28,275.06,275.18,25000.0,240.274,240.3089,240.1168,240.2216,25000.0
2015-02-20 13:50:00,275.17,275.3,275.08,275.19,35200.0,240.2129,240.3263,240.1343,240.2303,35200.0
2015-02-20 14:00:00,275.19,275.47,275.19,275.28,81100.0,240.2303,240.4748,240.2303,240.3089,81100.0
2015-02-20 14:10:00,275.28,275.39,275.16,275.18,40800.0,240.3089,240.4049,240.2041,240.2216,40800.0
2015-02-20 14:20:00,275.22,275.26,275.1,275.1,16300.0,240.2565,240.2914,240.1518,240.1518,16300.0
2015-02-20 14:30:00,275.08,275.27,275.06,275.19,22100.0,240.1343,240.3002,240.1168,240.2303,22100.0
2015-02-20 14:40:00,275.09,275.26,275.04,275.25,33300.0,240.143,240.2914,240.0994,240.2827,33300.0
2015-02-20 14:50:00,275.27,275.45,275.27,275.43,50700.0,240.3002,240.4573,240.3002,240.4398,50700.0
2015-02-20 15:00:00,275.43,275.94,275.43,275.94,124100.0,240.4398,240.885,240.4398,240.885,124100.0
2015-02-20 15:10:00,275.92,276.0,275.54,275.62,87800.0,240.8676,240.9374,240.5359,240.6057,87800.0
2015-02-20 15:20:00,275.65,275.74,275.59,275.73,68000.0,240.6319,240.7105,240.5795,240.7017,68000.0
2015-02-20 15:30:00,275.73,275.95,275.59,275.91,83900.0,240.7017,240.8938,240.5795,240.8589,83900.0
2015-02-20 15:40:00,275.89,275.98,275.64,275.67,79700.0,240.8414,240.92,240.6232,240.6493,79700.0
2015-02-20 15:50:00,275.67,276.08,275.62,276.0,340700.0,240.6493,241.0073,240.6057,240.9374,340700.0
2015-02-23 09:30:00,275.39,275.62,275.06,275.2,55200.0,240.4049,240.6057,240.1168,240.2391,55200.0
2015-02-23 09:40:00,275.1,275.3,274.72,274.81,47300.0,240.1518,240.3263,239.82,239.8986,47300.0
2015-02-23 09:50:00,274.78,274.78,274.31,274.64,54100.0,239.8724,239.8724,239.4621,239.7502,54100.0
2015-02-23 10:00:00,274.64,274.93,274.49,274.83,36500.0,239.7502,240.0034,239.6192,239.9161,36500.0
2015-02-23 10:10:00,274.9,274.94,274.5,274.67,14400.0,239.9772,240.0121,239.628,239.7764,14400.0
2015-02-23 10:20:00,274.59,274.92,274.57,274.87,11000.0,239.7065,239.9946,239.6891,239.951,11000.0
2015-02-23 10:30:00,274.92,275.0,274.85,274.92,50900.0,239.9946,240.0645,239.9335,239.9946,50900.0
2015-02-23 10:40:00,274.94,274.95,274.75,274.78,23000.0,240.0121,240.0208,239.8462,239.8724,23000.0
2015-02-23 10:50:00,274.78,274.86,274.67,274.68,13200.0,239.8724,239.9422,239.7764,239.7851,13200.0
2015-02-23 11:00:00,274.71,274.91,274.7,274.87,17400.0,239.8113,239.9859,239.8026,239.951,17400.0
2015-02-23 11:10:00,274.86,275.1,274.75,275.06,25300.0,239.9422,240.1518,239.8462,240.1168,25300.0
2015-02-23 11:20:00,275.07,275.16,275.06,275.11,32200.0,240.1256,240.2041,240.1168,240.1605,32200.0
2015-02-23 11:30:00,275.11,275.25,275.07,275.2,10200.0,240.1605,240.2827,240.1256,240.2391,10200.0
2015-02-23 11:40:00,275.21,275.39,275.2,275.33,78500.0,240.2478,240.4049,240.2391,240.3525,78500.0
2015-02-23 11:50:00,275.35,275.35,275.18,275.26,33600.0,240.37,240.37,240.2216,240.2914,33600.0
2015-02-23 12:00:00,275.26,275.4,275.26,275.32,23000.0,240.2914,240.4136,240.2914,240.3438,23000.0
2015-02-23 12:10:00,275.3,275.37,275.29,275.34,9200.0,240.3263,240.3875,240.3176,240.3613,9200.0
2015-02-23 12:20:00,275.24,275.36,275.19,275.2,14300.0,240.274,240.3787,240.2303,240.2391,14300.0
2015-02-23 12:30:00,275.17,275.21,274.92,274.92,17000.0,240.2129,240.2478,239.9946,239.9946,17000.0
2015-02-23 12:40:00,274.93,274.99,274.77,274.83,15800.0,240.0034,240.0557,239.8637,239.9161,15800.0
2015-02-23 12:50:00,274.82,274.98,274.82,274.89,23300.0,239.9073,240.047,239.9073,239.9684,23300.0
2015-02-23 13:00:00,274.92,275.02,274.85,275.02,12100.0,239.9946,240.0819,239.9335,240.0819,12100.0
2015-02-23 13:10:00,275.0,275.14,274.96,275.09,8100.0,240.0645,240.1867,240.0295,240.143,8100.0
2015-02-23 13:20:00,275.06,275.16,275.04,275.11,15900.0,240.1168,240.2041,240.0994,240.1605,15900.0
2015-02-23 13:30:00,275.1,275.46,275.1,275.22,26100.0,240.1518,240.466,240.1518,240.2565,26100.0
2015-02-23 13:40:00,275.29,275.42,275.05,275.11,22300.0,240.3176,240.4311,240.1081,240.1605,22300.0
2015-02-23 13:50:00,275.19,275.25,275.09,275.16,20300.0,240.2303,240.2827,240.143,240.2041,20300.0
2015-02-23 14:00:00,275.16,275.37,275.14,275.33,24600.0,240.2041,240.3875,240.1867,240.3525,24600.0
2015-02-23 14:10:00,275.38,275.38,275.16,275.26,12900.0,240.3962,240.3962,240.2041,240.2914,12900.0
2015-02-23 14:20:00,275.27,275.29,275.19,275.28,11900.0,240.3002,240.3176,240.2303,240.3089,11900.0
2015-02-23 14:30:00,275.22,275.22,274.9,274.9,21300.0,240.2565,240.2565,239.9772,239.9772,21300.0
2015-02-23 14:40:00,274.92,275.05,274.78,274.96,23300.0,239.9946,240.1081,239.8724,240.0295,23300.0
2015-02-23 14:50:00,274.94,274.98,274.81,274.91,23700.0,240.0121,240.047,239.8986,239.9859,23700.0
2015-02-23 15:00:00,274.88,275.0,274.64,274.68,60400.0,239.9597,240.0645,239.7502,239.7851,60400.0
2015-02-23 15:10:00,274.69,274.92,274.66,274.85,33400.0,239.7938,239.9946,239.7677,239.9335,33400.0
2015-02-23 15:20:00,274.86,274.99,274.79,274.94,38100.0,239.9422,240.0557,239.8811,240.0121,38100.0
2015-02-23 15:30:00,274.94,275.17,274.92,275.14,55100.0,240.0121,240.2129,239.9946,240.1867,55100.0
2015-02-23 15:40:00,275.15,275.4,275.13,275.37,41800.0,240.1954,240.4136,240.1779,240.3875,41800.0
2015-02-23 15:50:00,275.38,275.97,275.37,275.97,170700.0,240.3962,240.9112,240.3875,240.9112,170700.0
2015-02-24 09:30:00,275.78,276.1,275.37,275.44,89800.0,240.7454,241.0247,240.3875,240.4486,89800.0
2015-02-24 09:40:00,275.41,275.87,275.27,275.72,79800.0,240.4224,240.8239,240.3002,240.693,79800.0
2015-02-24 09:50:00,275.72,275.85,275.51,275.58,22000.0,240.693,240.8065,240.5097,240.5708,22000.0
2015-02-24 10:00:00,275.44,275.6,275.02,275.6,14600.0,240.4486,240.5882,240.0819,240.5882,14600.0
2015-02-24 10:10:00,275.6,275.8,275.43,275.76,18500.0,240.5882,240.7628,240.4398,240.7279,18500.0
2015-02-24 10:20:00,275.74,276.37,275.7,276.15,70800.0,240.7105,241.2604,240.6755,241.0684,70800.0
2015-02-24 10:30:00,276.21,276.29,276.05,276.13,48300.0,241.1207,241.1906,240.9811,241.0509,48300.0
2015-02-24 10:40:00,276.05,276.2,275.93,275.99,24400.0,240.9811,241.112,240.8763,240.9287,24400.0
2015-02-24 10:50:00,276.02,276.05,275.88,275.98,25800.0,240.9549,240.9811,240.8327,240.92,25800.0
2015-02-24 11:00:00,275.98,276.06,275.87,276.03,13000.0,240.92,240.9898,240.8239,240.9636,13000.0
2015-02-24 11:10:00,276.06,276.28,276.04,276.09,16000.0,240.9898,241.1818,240.9723,241.016,16000.0
2015-02-24 11:20:00,276.13,276.13,275.89,275.99,10300.0,241.0509,241.0509,240.8414,240.9287,10300.0
2015-02-24 11:30:00,276.0,276.01,275.64,275.72,9700.0,240.9374,240.9461,240.6232,240.693,9700.0
2015-02-24 11:40:00,275.71,275.71,275.54,275.61,30900.0,240.6843,240.6843,240.5359,240.597,30900.0
2015-02-24 11:50:00,275.59,275.71,275.52,275.58,10800.0,240.5795,240.6843,240.5184,240.5708,10800.0
2015-02-24 12:00:00,275.54,275.76,275.47,275.71,7400.0,240.5359,240.7279,240.4748,240.6843,7400.0
2015-02-24 12:10:00,275.74,275.87,275.56,275.67,14800.0,240.7105,240.8239,240.5533,240.6493,14800.0
2015-02-24 12:20:00,275.64,275.73,275.61,275.64,9600.0,240.6232,240.7017,240.597,240.6232,9600.0
2015-02-24 12:30:00,275.6,275.62,275.17,275.36,30700.0,240.5882,240.6057,240.2129,240.3787,30700.0
2015-02-24 12:40:00,275.36,275.53,275.35,275.41,9000.0,240.3787,240.5271,240.37,240.4224,9000.0
2015-02-24 12:50:00,275.41,275.66,275.37,275.6,7200.0,240.4224,240.6406,240.3875,240.5882,7200.0
2015-02-24 13:00:00,275.52,275.52,275.42,275.49,15600.0,240.5184,240.5184,240.4311,240.4922,15600.0
2015-02-24 13:10:00,275.48,275.56,275.35,275.36,18900.0,240.4835,240.5533,240.37,240.3787,18900.0
2015-02-24 13:20:00,275.34,275.5,275.31,275.46,10600.0,240.3613,240.5009,240.3351,240.466,10600.0
2015-02-24 13:30:00,275.46,275.63,275.41,275.54,15600.0,240.466,240.6144,240.4224,240.5359,15600.0
2015-02-24 13:40:00,275.56,275.73,275.51,275.7,52800.0,240.5533,240.7017,240.5097,240.6755,52800.0
2015-02-24 13:50:00,275.67,275.79,275.55,275.78,87300.0,240.6493,240.7541,240.5446,240.7454,87300.0
2015-02-24 14:00:00,275.75,275.81,275.53,275.6,80000.0,240.7192,240.7716,240.5271,240.5882,80000.0
2015-02-24 14:10:00,275.6,275.68,275.55,275.57,20800.0,240.5882,240.6581,240.5446,240.562,20800.0
2015-02-24 14:20:00,275.58,275.81,275.58,275.67,14700.0,240.5708,240.7716,240.5708,240.6493,14700.0
2015-02-24 14:30:00,275.7,275.85,275.63,275.83,16300.0,240.6755,240.8065,240.6144,240.789,16300.0
2015-02-24 14:40:00,275.84,275.94,275.81,275.81,16600.0,240.7977,240.885,240.7716,240.7716,16600.0
2015-02-24 14:50:00,275.79,275.97,275.79,275.91,14700.0,240.7541,240.9112,240.7541,240.8589,14700.0
2015-02-24 15:00:00,275.92,276.15,275.92,276.13,36200.0,240.8676,241.0684,240.8676,241.0509,36200.0
2015-02-24 15:10:00,276.15,276.2,276.03,276.2,37300.0,241.0684,241.112,240.9636,241.112,37300.0
2015-02-24 15:20:00,276.21,276.26,276.15,276.21,16900.0,241.1207,241.1644,241.0684,241.1207,16900.0
2015-02-24 15:30:00,276.21,276.28,276.14,276.27,44000.0,241.1207,241.1818,241.0596,241.1731,44000.0
2015-02-24 15:40:00,276.28,276.45,276.15,276.17,97400.0,241.1818,241.3303,241.0684,241.0858,97400.0
2015-02-24 15:50:00,276.18,276.29,276.05,276.27,235500.0,241.0946,241.1906,240.9811,241.1731,235500.0
2015-02-25 09:30:00,275.93,276.15,275.7,276.1,48600.0,240.8763,241.0684,240.6755,241.0247,48600.0
2015-02-25 09:40:00,276.14,276.18,275.87,275.94,30000.0,241.0596,241.0946,240.8239,240.885,30000.0
2015-02-25 09:50:00,275.9,276.02,275.64,275.97,3800.0,240.8501,240.9549,240.6232,240.9112,3800.0
2015-02-25 10:00:00,276.11,276.27,276.03,276.21,12700.0,241.0334,241.1731,240.9636,241.1207,12700.0
2015-02-25 10:10:00,276.19,276.23,275.96,276.14,38700.0,241.1033,241.1382,240.9025,241.0596,38700.0
2015-02-25 10:20:00,276.13,276.24,276.06,276.14,40500.0,241.0509,241.1469,240.9898,241.0596,40500.0
2015-02-25 10:30:00,276.17,276.41,276.03,276.32,47500.0,241.0858,241.2953,240.9636,241.2168,47500.0
2015-02-25 10:40:00,276.34,276.49,276.23,276.44,22200.0,241.2342,241.3652,241.1382,241.3215,22200.0
2015-02-25 10:50:00,276.46,276.5,276.38,276.44,29800.0,241.339,241.3739,241.2691,241.3215,29800.0
2015-02-25 11:00:00,276.44,276.53,276.28,276.28,42300.0,241.3215,241.4001,241.1818,241.1818,42300.0
2015-02-25 11:10:00,276.31,276.6,276.25,276.55,50000.0,241.208,241.4612,241.1557,241.4175,50000.0
2015-02-25 11:20:00,276.55,276.64,276.51,276.56,14300.0,241.4175,241.4961,241.3826,241.4263,14300.0
2015-02-25 11:30:00,276.48,276.59,276.4,276.5,25500.0,241.3564,241.4525,241.2866,241.3739,25500.0
2015-02-25 11:40:00,276.5,276.53,276.27,276.42,19200.0,241.3739,241.4001,241.1731,241.3041,19200.0
2015-02-25 11:50:00,276.47,276.62,276.32,276.32,18700.0,241.3477,241.4787,241.2168,241.2168,18700.0
2015-02-25 12:00:00,276.35,276.53,276.33,276.51,21000.0,241.243,241.4001,241.2255,241.3826,21000.0
2015-02-25 12:10:00,276.52,276.6,276.45,276.48,20200.0,241.3914,241.4612,241.3303,241.3564,20200.0
2015-02-25 12:20:00,276.51,276.61,276.47,276.56,30500.0,241.3826,241.4699,241.3477,241.4263,30500.0
2015-02-25 12:30:00,276.55,276.64,276.5,276.56,26100.0,241.4175,241.4961,241.3739,241.4263,26100.0
2015-02-25 12:40:00,276.58,276.69,276.55,276.65,41100.0,241.4437,241.5398,241.4175,241.5048,41100.0
2015-02-25 12:50:00,276.66,276.66,276.46,276.48,18500.0,241.5136,241.5136,241.339,241.3564,18500.0
2015-02-25 13:00:00,276.49,276.5,276.32,276.37,29300.0,241.3652,241.3739,241.2168,241.2604,29300.0
2015-02-25 13:10:00,276.37,276.51,276.35,276.5,16200.0,241.2604,241.3826,241.243,241.3739,16200.0
2015-02-25 13:20:00,276.49,276.6,276.43,276.59,31900.0,241.3652,241.4612,241.3128,241.4525,31900.0
2015-02-25 13:30:00,276.59,276.71,276.59,276.71,42500.0,241.4525,241.5572,241.4525,241.5572,42500.0
2015-02-25 13:40:00,276.63,276.66,276.58,276.61,33200.0,241.4874,241.5136,241.4437,241.4699,33200.0
2015-02-25 13:50:00,276.64,276.64,276.52,276.52,22300.0,241.4961,241.4961,241.3914,241.3914,22300.0
2015-02-25 14:00:00,276.55,276.68,276.42,276.42,36400.0,241.4175,241.531,241.3041,241.3041,36400.0
2015-02-25 14:10:00,276.4,276.52,276.36,276.48,23000.0,241.2866,241.3914,241.2517,241.3564,23000.0
2015-02-25 14:20:00,276.5,276.51,276.15,276.2,28100.0,241.3739,241.3826,241.0684,241.112,28100.0
2015-02-25 14:30:00,276.25,276.32,275.73,275.78,40200.0,241.1557,241.2168,240.7017,240.7454,40200.0
2015-02-25 14:40:00,275.74,275.81,275.63,275.72,34700.0,240.7105,240.7716,240.6144,240.693,34700.0
2015-02-25 14:50:00,275.68,275.75,275.41,275.71,24500.0,240.6581,240.7192,240.4224,240.6843,24500.0
2015-02-25 15:00:00,275.68,275.71,275.34,275.46,34300.0,240.6581,240.6843,240.3613,240.466,34300.0
2015-02-25 15:10:00,275.47,275.65,275.46,275.53,30900.0,240.4748,240.6319,240.466,240.5271,30900.0
2015-02-25 15:20:00,275.53,275.59,275.37,275.39,44200.0,240.5271,240.5795,240.3875,240.4049,44200.0
2015-02-25 15:30:00,275.39,275.81,275.38,275.77,77200.0,240.4049,240.7716,240.3962,240.7366,77200.0
2015-02-25 15:40:00,275.8,275.92,275.74,275.92,31900.0,240.7628,240.8676,240.7105,240.8676,31900.0
2015-02-25 15:50:00,275.93,276.06,275.9,276.02,99900.0,240.8763,240.9898,240.8501,240.9549,99900.0
2015-02-26 09:30:00,275.94,276.06,275.73,275.92,37800.0,240.885,240.9898,240.7017,240.8676,37800.0
2015-02-26 09:40:00,275.94,276.01,275.32,275.5,48100.0,240.885,240.9461,240.3438,240.5009,48100.0
2015-02-26 09:50:00,275.43,275.5,274.85,274.9,10300.0,240.4398,240.5009,239.9335,239.9772,10300.0
2015-02-26 10:00:00,274.89,275.19,274.78,275.09,14800.0,239.9684,240.2303,239.8724,240.143,14800.0
2015-02-26 10:10:00,275.14,275.28,274.96,275.25,12700.0,240.1867,240.3089,240.0295,240.2827,12700.0
2015-02-26 10:20:00,275.17,275.26,275.13,275.2,19400.0,240.2129,240.2914,240.1779,240.2391,19400.0
2015-02-26 10:30:00,275.23,275.57,275.11,275.51,49400.0,240.2652,240.562,240.1605,240.5097,49400.0
2015-02-26 10:40:00,275.51,275.63,275.45,275.5,20000.0,240.5097,240.6144,240.4573,240.5009,20000.0
2015-02-26 10:50:00,275.49,275.59,275.38,275.53,21800.0,240.4922,240.5795,240.3962,240.5271,21800.0
2015-02-26 11:00:00,275.47,275.85,275.47,275.77,42800.0,240.4748,240.8065,240.4748,240.7366,42800.0
2015-02-26 11:10:00,275.77,275.9,275.74,275.86,17100.0,240.7366,240.8501,240.7105,240.8152,17100.0
2015-02-26 11:20:00,275.84,275.94,275.8,275.87,26600.0,240.7977,240.885,240.7628,240.8239,26600.0
2015-02-26 11:30:00,275.9,276.05,275.85,275.96,40200.0,240.8501,240.9811,240.8065,240.9025,40200.0
2015-02-26 11:40:00,275.95,276.06,275.88,275.9,45700.0,240.8938,240.9898,240.8327,240.8501,45700.0
2015-02-26 11:50:00,275.86,275.89,275.67,275.73,10600.0,240.8152,240.8414,240.6493,240.7017,10600.0
2015-02-26 12:00:00,275.73,275.86,275.67,275.67,39000.0,240.7017,240.8152,240.6493,240.6493,39000.0
2015-02-26 12:10:00,275.71,275.74,275.43,275.44,14700.0,240.6843,240.7105,240.4398,240.4486,14700.0
2015-02-26 12:20:00,275.39,275.59,275.35,275.57,9200.0,240.4049,240.5795,240.37,240.562,9200.0
2015-02-26 12:30:00,275.57,275.67,275.53,275.63,8700.0,240.562,240.6493,240.5271,240.6144,8700.0
2015-02-26 12:40:00,275.59,275.89,275.56,275.82,19400.0,240.5795,240.8414,240.5533,240.7803,19400.0
2015-02-26 12:50:00,275.78,275.83,275.75,275.82,8600.0,240.7454,240.789,240.7192,240.7803,8600.0
2015-02-26 13:00:00,275.75,275.79,275.69,275.78,2100.0,240.7192,240.7541,240.6668,240.7454,2100.0
2015-02-26 13:10:00,275.71,275.82,275.65,275.65,16300.0,240.6843,240.7803,240.6319,240.6319,16300.0
2015-02-26 13:20:00,275.52,275.65,275.36,275.59,13400.0,240.5184,240.6319,240.3787,240.5795,13400.0
2015-02-26 13:30:00,275.59,275.68,275.58,275.68,9300.0,240.5795,240.6581,240.5708,240.6581,9300.0
2015-02-26 13:40:00,275.69,275.72,275.51,275.53,6300.0,240.6668,240.693,240.5097,240.5271,6300.0
2015-02-26 13:50:00,275.56,275.67,275.56,275.63,43700.0,240.5533,240.6493,240.5533,240.6144,43700.0
2015-02-26 14:00:00,275.63,275.7,275.46,275.5,12300.0,240.6144,240.6755,240.466,240.5009,12300.0
2015-02-26 14:10:00,275.49,275.53,275.34,275.35,17300.0,240.4922,240.5271,240.3613,240.37,17300.0
2015-02-26 14:20:00,275.38,275.43,275.14,275.2,20600.0,240.3962,240.4398,240.1867,240.2391,20600.0
2015-02-26 14:30:00,275.17,275.26,275.0,275.01,17000.0,240.2129,240.2914,240.0645,240.0732,17000.0
2015-02-26 14:40:00,275.12,275.17,274.94,275.0,8500.0,240.1692,240.2129,240.0121,240.0645,8500.0
2015-02-26 14:50:00,275.05,275.08,274.9,274.92,14200.0,240.1081,240.1343,239.9772,239.9946,14200.0
2015-02-26 15:00:00,274.93,274.93,274.47,274.67,27400.0,240.0034,240.0034,239.6018,239.7764,27400.0
2015-02-26 15:10:00,274.64,275.07,274.63,275.07,35300.0,239.7502,240.1256,239.7415,240.1256,35300.0
2015-02-26 15:20:00,275.05,275.13,274.9,275.1,30300.0,240.1081,240.1779,239.9772,240.1518,30300.0
2015-02-26 15:30:00,275.08,275.2,274.97,275.08,34800.0,240.1343,240.2391,240.0383,240.1343,34800.0
2015-02-26 15:40:00,275.1,275.43,275.1,275.38,58100.0,240.1518,240.4398,240.1518,240.3962,58100.0
2015-02-26 15:50:00,275.38,275.44,275.26,275.34,83200.0,240.3962,240.4486,240.2914,240.3613,83200.0
2015-02-27 09:30:00,274.99,275.38,274.99,275.22,54900.0,240.0557,240.3962,240.0557,240.2565,54900.0
2015-02-27 09:40:00,275.19,275.32,274.49,274.76,49000.0,240.2303,240.3438,239.6192,239.8549,49000.0
2015-02-27 09:50:00,274.71,274.77,274.55,274.7,24600.0,239.8113,239.8637,239.6716,239.8026,24600.0
2015-02-27 10:00:00,274.64,274.89,274.61,274.68,44900.0,239.7502,239.9684,239.724,239.7851,44900.0
2015-02-27 10:10:00,274.6,274.85,274.52,274.77,18800.0,239.7153,239.9335,239.6454,239.8637,18800.0
2015-02-27 10:20:00,274.78,275.05,274.71,275.05,18000.0,239.8724,240.1081,239.8113,240.1081,18000.0
2015-02-27 10:30:00,275.03,275.17,274.86,274.9,31600.0,240.0906,240.2129,239.9422,239.9772,31600.0
2015-02-27 10:40:00,274.94,275.17,274.91,275.13,7400.0,240.0121,240.2129,239.9859,240.1779,7400.0
2015-02-27 10:50:00,275.14,275.31,275.12,275.2,12000.0,240.1867,240.3351,240.1692,240.2391,12000.0
2015-02-27 11:00:00,275.18,275.19,275.0,275.07,21500.0,240.2216,240.2303,240.0645,240.1256,21500.0
2015-02-27 11:10:00,275.03,275.19,274.99,275.18,10600.0,240.0906,240.2303,240.0557,240.2216,10600.0
2015-02-27 11:20:00,275.12,275.15,274.89,274.91,19300.0,240.1692,240.1954,239.9684,239.9859,19300.0
2015-02-27 11:30:00,274.94,275.18,274.89,275.14,26100.0,240.0121,240.2216,239.9684,240.1867,26100.0
2015-02-27 11:40:00,275.12,275.34,275.12,275.24,21500.0,240.1692,240.3613,240.1692,240.274,21500.0
2015-02-27 11:50:00,275.23,275.29,275.19,275.25,23200.0,240.2652,240.3176,240.2303,240.2827,23200.0
2015-02-27 12:00:00,275.22,275.3,275.2,275.29,15100.0,240.2565,240.3263,240.2391,240.3176,15100.0
2015-02-27 12:10:00,275.31,275.31,275.21,275.27,12100.0,240.3351,240.3351,240.2478,240.3002,12100.0
2015-02-27 12:20:00,275.26,275.51,275.22,275.5,24400.0,240.2914,240.5097,240.2565,240.5009,24400.0
2015-02-27 12:30:00,275.55,275.58,275.39,275.4,28300.0,240.5446,240.5708,240.4049,240.4136,28300.0
2015-02-27 12:40:00,275.39,275.4,275.24,275.28,50100.0,240.4049,240.4136,240.274,240.3089,50100.0
2015-02-27 12:50:00,275.27,275.36,275.17,275.24,29700.0,240.3002,240.3787,240.2129,240.274,29700.0
2015-02-27 13:00:00,275.24,275.29,275.13,275.25,40200.0,240.274,240.3176,240.1779,240.2827,40200.0
2015-02-27 13:10:00,275.24,275.26,275.02,275.02,46600.0,240.274,240.2914,240.0819,240.0819,46600.0
2015-02-27 13:20:00,275.01,275.16,274.9,275.05,52400.0,240.0732,240.2041,239.9772,240.1081,52400.0
2015-02-27 13:30:00,275.03,275.03,274.8,274.9,74300.0,240.0906,240.0906,239.8899,239.9772,74300.0
2015-02-27 13:40:00,274.9,274.97,274.84,274.96,116400.0,239.9772,240.0383,239.9248,240.0295,116400.0
2015-02-27 13:50:00,274.97,275.03,274.91,275.03,119300.0,240.0383,240.0906,239.9859,240.0906,119300.0
2015-02-27 14:00:00,275.02,275.09,274.96,274.98,32200.0,240.0819,240.143,240.0295,240.047,32200.0
2015-02-27 14:10:00,274.92,275.08,274.92,275.04,46700.0,239.9946,240.1343,239.9946,240.0994,46700.0
2015-02-27 14:20:00,274.99,275.16,274.97,275.09,41800.0,240.0557,240.2041,240.0383,240.143,41800.0
2015-02-27 14:30:00,275.1,275.15,274.74,274.74,21900.0,240.1518,240.1954,239.8375,239.8375,21900.0
2015-02-27 14:40:00,274.85,274.85,274.58,274.77,34200.0,239.9335,239.9335,239.6978,239.8637,34200.0
2015-02-27 14:50:00,274.81,274.82,274.67,274.74,35900.0,239.8986,239.9073,239.7764,239.8375,35900.0
2015-02-27 15:00:00,274.73,274.79,274.52,274.63,40900.0,239.8288,239.8811,239.6454,239.7415,40900.0
2015-02-27 15:10:00,274.6,274.74,274.5,274.71,22100.0,239.7153,239.8375,239.628,239.8113,22100.0
2015-02-27 15:20:00,274.71,274.86,274.66,274.8,20200.0,239.8113,239.9422,239.7677,239.8899,20200.0
2015-02-27 15:30:00,274.81,274.84,274.54,274.57,55100.0,239.8986,239.9248,239.6629,239.6891,55100.0
2015-02-27 15:40:00,274.58,274.58,274.33,274.43,70000.0,239.6978,239.6978,239.4796,239.5669,70000.0
2015-02-27 15:50:00,274.43,274.55,274.14,274.17,173800.0,239.5669,239.6716,239.3137,239.3399,173800.0
2015-03-02 09:30:00,274.41,274.92,274.25,274.72,78800.0,239.5494,239.9946,239.4097,239.82,78800.0
2015-03-02 09:40:00,274.7,275.03,274.49,274.9,36300.0,239.8026,240.0906,239.6192,239.9772,36300.0
2015-03-02 09:50:00,274.93,275.26,274.84,275.18,21700.0,240.0034,240.2914,239.9248,240.2216,21700.0
2015-03-02 10:00:00,275.2,275.46,275.15,275.45,23200.0,240.2391,240.466,240.1954,240.4573,23200.0
2015-03-02 10:10:00,275.45,275.97,275.44,275.89,57900.0,240.4573,240.9112,240.4486,240.8414,57900.0
2015-03-02 10:20:00,275.84,276.24,275.84,276.04,44700.0,240.7977,241.1469,240.7977,240.9723,44700.0
2015-03-02 10:30:00,276.05,276.25,275.96,276.1,65700.0,240.9811,241.1557,240.9025,241.0247,65700.0
2015-03-02 10:40:00,276.07,276.09,275.77,275.8,16200.0,240.9985,241.016,240.7366,240.7628,16200.0
2015-03-02 10:50:00,275.82,275.85,275.68,275.77,46000.0,240.7803,240.8065,240.6581,240.7366,46000.0
2015-03-02 11:00:00,275.8,275.85,275.47,275.6,26900.0,240.7628,240.8065,240.4748,240.5882,26900.0
2015-03-02 11:10:00,275.63,275.66,275.45,275.48,29200.0,240.6144,240.6406,240.4573,240.4835,29200.0
2015-03-02 11:20:00,275.51,275.62,275.45,275.53,23700.0,240.5097,240.6057,240.4573,240.5271,23700.0
2015-03-02 11:30:00,275.52,275.8,275.51,275.66,13900.0,240.5184,240.7628,240.5097,240.6406,13900.0
2015-03-02 11:40:00,275.69,275.8,275.56,275.57,14800.0,240.6668,240.7628,240.5533,240.562,14800.0
2015-03-02 11:50:00,275.59,275.66,275.44,275.48,18900.0,240.5795,240.6406,240.4486,240.4835,18900.0
2015-03-02 12:00:00,275.5,275.53,275.43,275.47,6100.0,240.5009,240.5271,240.4398,240.4748,6100.0
2015-03-02 12:10:00,275.47,275.47,274.89,274.9,17000.0,240.4748,240.4748,239.9684,239.9772,17000.0
2015-03-02 12:20:00,274.88,274.88,274.7,274.81,18800.0,239.9597,239.9597,239.8026,239.8986,18800.0
2015-03-02 12:30:00,274.78,274.95,274.76,274.94,86100.0,239.8724,240.0208,239.8549,240.0121,86100.0
2015-03-02 12:40:00,274.95,274.99,274.81,274.89,22000.0,240.0208,240.0557,239.8986,239.9684,22000.0
2015-03-02 12:50:00,274.86,275.05,274.85,274.99,13600.0,239.9422,240.1081,239.9335,240.0557,13600.0
2015-03-02 13:00:00,275.02,275.2,275.01,275.2,15300.0,240.0819,240.2391,240.0732,240.2391,15300.0
2015-03-02 13:10:00,275.19,275.31,275.18,275.22,66800.0,240.2303,240.3351,240.2216,240.2565,66800.0
2015-03-02 13:20:00,275.24,275.31,275.16,275.3,67700.0,240.274,240.3351,240.2041,240.3263,67700.0
2015-03-02 13:30:00,275.32,275.47,275.3,275.45,67100.0,240.3438,240.4748,240.3263,240.4573,67100.0
2015-03-02 13:40:00,275.46,275.6,275.43,275.59,67000.0,240.466,240.5882,240.4398,240.5795,67000.0
2015-03-02 13:50:00,275.59,275.61,275.49,275.61,68900.0,240.5795,240.597,240.4922,240.597,68900.0
2015-03-02 14:00:00,275.61,275.7,275.6,275.62,120200.0,240.597,240.6755,240.5882,240.6057,120200.0
2015-03-02 14:10:00,275.61,275.63,275.43,275.45,35600.0,240.597,240.6144,240.4398,240.4573,35600.0
2015-03-02 14:20:00,275.45,275.5,275.25,275.25,12300.0,240.4573,240.5009,240.2827,240.2827,12300.0
2015-03-02 14:30:00,275.25,275.39,275.25,275.35,9400.0,240.2827,240.4049,240.2827,240.37,9400.0
2015-03-02 14:40:00,275.36,275.42,275.18,275.38,25200.0,240.3787,240.4311,240.2216,240.3962,25200.0
2015-03-02 14:50:00,275.38,275.49,275.35,275.47,40700.0,240.3962,240.4922,240.37,240.4748,40700.0
2015-03-02 15:00:00,275.49,275.64,275.37,275.63,108200.0,240.4922,240.6232,240.3875,240.6144,108200.0
2015-03-02 15:10:00,275.65,275.78,275.62,275.72,57700.0,240.6319,240.7454,240.6057,240.693,57700.0
2015-03-02 15:20:00,275.73,275.75,275.62,275.74,25000.0,240.7017,240.7192,240.6057,240.7105,25000.0
2015-03-02 15:30:00,275.74,275.89,275.62,275.87,32700.0,240.7105,240.8414,240.6057,240.8239,32700.0
2015-03-02 15:40:00,275.88,276.16,275.82,276.16,66500.0,240.8327,241.0771,240.7803,241.0771,66500.0
2015-03-02 15:50:00,276.16,276.38,276.13,276.23,120300.0,241.0771,241.2691,241.0509,241.1382,120300.0
2015-03-03 09:30:00,275.52,276.0,275.28,275.48,71600.0,240.5184,240.9374,240.3089,240.4835,71600.0
2015-03-03 09:40:00,275.44,275.6,274.69,274.72,56800.0,240.4486,240.5882,239.7938,239.82,56800.0
2015-03-03 09:50:00,274.7,274.87,274.3,274.79,40300.0,239.8026,239.951,239.4534,239.8811,40300.0
2015-03-03 10:00:00,274.83,275.06,274.7,275.02,17200.0,239.9161,240.1168,239.8026,240.0819,17200.0
2015-03-03 10:10:00,274.98,275.2,274.92,275.14,13900.0,240.047,240.2391,239.9946,240.1867,13900.0
2015-03-03 10:20:00,275.14,275.14,274.92,275.04,19100.0,240.1867,240.1867,239.9946,240.0994,19100.0
2015-03-03 10:30:00,275.02,275.16,274.96,275.04,14600.0,240.0819,240.2041,240.0295,240.0994,14600.0
2015-03-03 10:40:00,275.06,275.15,274.95,275.08,22200.0,240.1168,240.1954,240.0208,240.1343,22200.0
2015-03-03 10:50:00,275.08,275.08,274.65,274.69,43900.0,240.1343,240.1343,239.7589,239.7938,43900.0
2015-03-03 11:00:00,274.66,274.66,274.49,274.58,16800.0,239.7677,239.7677,239.6192,239.6978,16800.0
2015-03-03 11:10:00,274.56,274.77,274.49,274.73,23000.0,239.6804,239.8637,239.6192,239.8288,23000.0
2015-03-03 11:20:00,274.72,274.78,274.52,274.57,23200.0,239.82,239.8724,239.6454,239.6891,23200.0
2015-03-03 11:30:00,274.51,274.52,274.02,274.1,53200.0,239.6367,239.6454,239.209,239.2788,53200.0
2015-03-03 11:40:00,274.06,274.08,273.89,274.0,24400.0,239.2439,239.2613,239.0955,239.1915,24400.0
2015-03-03 11:50:00,273.99,274.21,273.94,274.14,28800.0,239.1828,239.3748,239.1391,239.3137,28800.0
2015-03-03 12:00:00,274.13,274.17,274.03,274.17,10300.0,239.305,239.3399,239.2177,239.3399,10300.0
2015-03-03 12:10:00,274.16,274.25,274.14,274.2,8400.0,239.3312,239.4097,239.3137,239.3661,8400.0
2015-03-03 12:20:00,274.18,274.2,273.76,273.91,16900.0,239.3486,239.3661,238.982,239.1129,16900.0
2015-03-03 12:30:00,274.01,274.21,273.94,274.14,4500.0,239.2002,239.3748,239.1391,239.3137,4500.0
2015-03-03 12:40:00,274.16,274.24,274.12,274.18,7900.0,239.3312,239.401,239.2963,239.3486,7900.0
2015-03-03 12:50:00,274.24,274.52,274.24,274.5,12100.0,239.401,239.6454,239.401,239.628,12100.0
2015-03-03 13:00:00,274.53,274.6,274.41,274.5,8400.0,239.6542,239.7153,239.5494,239.628,8400.0
2015-03-03 13:10:00,274.49,274.51,274.29,274.34,8400.0,239.6192,239.6367,239.4447,239.4883,8400.0
2015-03-03 13:20:00,274.38,274.47,274.29,274.42,13600.0,239.5232,239.6018,239.4447,239.5581,13600.0
2015-03-03 13:30:00,274.46,274.57,274.38,274.38,7200.0,239.5931,239.6891,239.5232,239.5232,7200.0
2015-03-03 13:40:00,274.34,274.41,274.26,274.4,14100.0,239.4883,239.5494,239.4185,239.5407,14100.0
2015-03-03 13:50:00,274.39,274.45,274.3,274.31,13800.0,239.532,239.5843,239.4534,239.4621,13800.0
2015-03-03 14:00:00,274.29,274.65,274.29,274.64,23100.0,239.4447,239.7589,239.4447,239.7502,23100.0
2015-03-03 14:10:00,274.61,274.84,274.61,274.82,14600.0,239.724,239.9248,239.724,239.9073,14600.0
2015-03-03 14:20:00,274.84,274.91,274.73,274.91,16400.0,239.9248,239.9859,239.8288,239.9859,16400.0
2015-03-03 14:30:00,274.93,274.97,274.78,274.81,24200.0,240.0034,240.0383,239.8724,239.8986,24200.0
2015-03-03 14:40:00,274.81,274.87,274.59,274.74,26300.0,239.8986,239.951,239.7065,239.8375,26300.0
2015-03-03 14:50:00,274.74,274.9,274.7,274.83,72900.0,239.8375,239.9772,239.8026,239.9161,72900.0
2015-03-03 15:00:00,274.85,274.91,274.75,274.75,39500.0,239.9335,239.9859,239.8462,239.8462,39500.0
2015-03-03 15:10:00,274.78,274.8,274.67,274.74,32300.0,239.8724,239.8899,239.7764,239.8375,32300.0
2015-03-03 15:20:00,274.76,275.01,274.76,275.0,38900.0,239.8549,240.0732,239.8549,240.0645,38900.0
2015-03-03 15:30:00,275.01,275.1,274.87,274.89,60800.0,240.0732,240.1518,239.951,239.9684,60800.0
2015-03-03 15:40:00,274.88,274.89,274.69,274.79,42600.0,239.9597,239.9684,239.7938,239.8811,42600.0
2015-03-03 15:50:00,274.79,274.95,274.74,274.9,142300.0,239.8811,240.0208,239.8375,239.9772,142300.0
2015-03-04 09:30:00,273.9,274.14,273.0,273.01,165300.0,239.1042,239.3137,238.3185,238.3273,165300.0
2015-03-04 09:40:00,272.99,273.18,272.85,273.07,28900.0,238.3098,238.4757,238.1876,238.3796,28900.0
2015-03-04 09:50:00,273.08,273.19,272.76,273.16,26700.0,238.3884,238.4844,238.109,238.4582,26700.0
2015-03-04 10:00:00,273.2,273.39,273.0,273.0,18700.0,238.4931,238.659,238.3185,238.3185,18700.0
2015-03-04 10:10:00,272.85,273.0,272.5,272.77,28900.0,238.1876,238.3185,237.8821,238.1178,28900.0
2015-03-04 10:20:00,272.75,272.82,272.53,272.65,20600.0,238.1003,238.1614,237.9082,238.013,20600.0
2015-03-04 10:30:00,272.49,272.87,272.44,272.74,28700.0,237.8733,238.2051,237.8297,238.0916,28700.0
2015-03-04 10:40:00,272.76,272.99,272.61,272.65,23700.0,238.109,238.3098,237.9781,238.013,23700.0
2015-03-04 10:50:00,272.66,272.96,272.55,272.96,20000.0,238.0217,238.2836,237.9257,238.2836,20000.0
2015-03-04 11:00:00,272.91,273.41,272.88,273.37,31100.0,238.24,238.6764,238.2138,238.6415,31100.0
2015-03-04 11:10:00,273.45,273.91,273.4,273.88,43700.0,238.7114,239.1129,238.6677,239.0867,43700.0
2015-03-04 11:20:00,273.93,273.93,273.67,273.67,32100.0,239.1304,239.1304,238.9034,238.9034,32100.0
2015-03-04 11:30:00,273.65,273.81,273.61,273.74,8800.0,238.886,239.0256,238.851,238.9645,8800.0
2015-03-04 11:40:00,273.75,273.8,273.6,273.63,4900.0,238.9733,239.0169,238.8423,238.8685,4900.0
2015-03-04 11:50:00,273.61,273.61,273.39,273.44,13100.0,238.851,238.851,238.659,238.7026,13100.0
2015-03-04 12:00:00,273.45,273.58,273.33,273.46,5500.0,238.7114,238.8249,238.6066,238.7201,5500.0
2015-03-04 12:10:00,273.51,273.89,273.51,273.75,32900.0,238.7637,239.0955,238.7637,238.9733,32900.0
2015-03-04 12:20:00,273.78,273.85,273.72,273.81,8100.0,238.9994,239.0606,238.9471,239.0256,8100.0
2015-03-04 12:30:00,273.85,273.9,273.68,273.77,10700.0,239.0606,239.1042,238.9121,238.9907,10700.0
2015-03-04 12:40:00,273.72,273.96,273.72,273.82,17300.0,238.9471,239.1566,238.9471,239.0344,17300.0
2015-03-04 12:50:00,273.82,273.83,273.63,273.67,6900.0,239.0344,239.0431,238.8685,238.9034,6900.0
2015-03-04 13:00:00,273.67,273.73,273.59,273.59,8000.0,238.9034,238.9558,238.8336,238.8336,8000.0
2015-03-04 13:10:00,273.58,273.69,273.51,273.65,11600.0,238.8249,238.9209,238.7637,238.886,11600.0
2015-03-04 13:20:00,273.64,273.86,273.63,273.79,6200.0,238.8772,239.0693,238.8685,239.0082,6200.0
2015-03-04 13:30:00,273.82,273.82,273.58,273.63,9000.0,239.0344,239.0344,238.8249,238.8685,9000.0
2015-03-04 13:40:00,273.63,273.69,273.45,273.52,7600.0,238.8685,238.9209,238.7114,238.7725,7600.0
2015-03-04 13:50:00,273.52,273.57,273.22,273.23,22800.0,238.7725,238.8161,238.5106,238.5193,22800.0
2015-03-04 14:00:00,273.3,273.53,273.29,273.41,30700.0,238.5804,238.7812,238.5717,238.6764,30700.0
2015-03-04 14:10:00,273.41,273.48,273.22,273.35,12200.0,238.6764,238.7376,238.5106,238.6241,12200.0
2015-03-04 14:20:00,273.36,273.44,273.36,273.42,10100.0,238.6328,238.7026,238.6328,238.6852,10100.0
2015-03-04 14:30:00,273.4,273.5,273.34,273.38,14600.0,238.6677,238.755,238.6153,238.6503,14600.0
2015-03-04 14:40:00,273.41,273.58,273.39,273.53,15400.0,238.6764,238.8249,238.659,238.7812,15400.0
2015-03-04 14:50:00,273.53,273.74,273.53,273.73,11500.0,238.7812,238.9645,238.7812,238.9558,11500.0
2015-03-04 15:00:00,273.74,273.74,273.36,273.41,11000.0,238.9645,238.9645,238.6328,238.6764,11000.0
2015-03-04 15:10:00,273.43,273.67,273.43,273.54,16000.0,238.6939,238.9034,238.6939,238.7899,16000.0
2015-03-04 15:20:00,273.54,273.62,273.43,273.54,25400.0,238.7899,238.8598,238.6939,238.7899,25400.0
2015-03-04 15:30:00,273.53,273.75,273.52,273.7,24400.0,238.7812,238.9733,238.7725,238.9296,24400.0
2015-03-04 15:40:00,273.62,273.82,273.47,273.74,29500.0,238.8598,239.0344,238.7288,238.9645,29500.0
2015-03-04 15:50:00,273.73,273.82,273.63,273.82,83200.0,238.9558,239.0344,238.8685,239.0344,83200.0
2015-03-05 09:30:00,274.15,274.41,273.21,273.31,64200.0,239.3224,239.5494,238.5019,238.5892,64200.0
2015-03-05 09:40:00,273.3,273.71,273.13,273.65,14600.0,238.5804,238.9383,238.432,238.886,14600.0
2015-03-05 09:50:00,273.81,273.92,273.65,273.73,5700.0,239.0256,239.1217,238.886,238.9558,5700.0
2015-03-05 10:00:00,273.83,274.18,273.59,274.05,15300.0,239.0431,239.3486,238.8336,239.2351,15300.0
2015-03-05 10:10:00,274.04,274.22,273.92,273.95,13900.0,239.2264,239.3835,239.1217,239.1478,13900.0
2015-03-05 10:20:00,273.96,274.26,273.96,274.18,13500.0,239.1566,239.4185,239.1566,239.3486,13500.0
2015-03-05 10:30:00,274.31,274.31,274.16,274.19,13500.0,239.4621,239.4621,239.3312,239.3574,13500.0
2015-03-05 10:40:00,274.22,274.41,274.21,274.32,14900.0,239.3835,239.5494,239.3748,239.4708,14900.0
2015-03-05 10:50:00,274.33,274.35,274.22,274.22,3700.0,239.4796,239.497,239.3835,239.3835,3700.0
2015-03-05 11:00:00,274.21,274.22,273.82,273.92,21700.0,239.3748,239.3835,239.0344,239.1217,21700.0
2015-03-05 11:10:00,273.94,273.94,273.58,273.68,18500.0,239.1391,239.1391,238.8249,238.9121,18500.0
2015-03-05 11:20:00,273.7,273.84,273.63,273.8,11400.0,238.9296,239.0518,238.8685,239.0169,11400.0
2015-03-05 11:30:00,273.84,273.98,273.84,273.87,7900.0,239.0518,239.174,239.0518,239.078,7900.0
2015-03-05 11:40:00,273.94,274.07,273.91,274.0,5900.0,239.1391,239.2526,239.1129,239.1915,5900.0
2015-03-05 11:50:00,274.02,274.1,273.94,274.04,12300.0,239.209,239.2788,239.1391,239.2264,12300.0
2015-03-05 12:00:00,274.0,274.01,273.94,273.96,4300.0,239.1915,239.2002,239.1391,239.1566,4300.0
2015-03-05 12:10:00,273.96,273.97,273.73,273.74,13200.0,239.1566,239.1653,238.9558,238.9645,13200.0
2015-03-05 12:20:00,273.66,273.74,273.53,273.69,10100.0,238.8947,238.9645,238.7812,238.9209,10100.0
2015-03-05 12:30:00,273.68,273.8,273.67,273.74,4000.0,238.9121,239.0169,238.9034,238.9645,4000.0
2015-03-05 12:40:00,273.74,273.74,273.52,273.57,5400.0,238.9645,238.9645,238.7725,238.8161,5400.0
2015-03-05 12:50:00,273.44,273.46,273.12,273.12,21100.0,238.7026,238.7201,238.4233,238.4233,21100.0
2015-03-05 13:00:00,273.19,273.39,273.14,273.38,11800.0,238.4844,238.659,238.4407,238.6503,11800.0
2015-03-05 13:10:00,273.37,273.49,273.37,273.41,7600.0,238.6415,238.7463,238.6415,238.6764,7600.0
2015-03-05 13:20:00,273.34,273.64,273.32,273.61,24700.0,238.6153,238.8772,238.5979,238.851,24700.0
2015-03-05 13:30:00,273.52,273.69,273.5,273.67,5300.0,238.7725,238.9209,238.755,238.9034,5300.0
2015-03-05 13:40:00,273.61,273.8,273.58,273.76,14200.0,238.851,239.0169,238.8249,238.982,14200.0
2015-03-05 13:50:00,273.75,273.85,273.75,273.8,9600.0,238.9733,239.0606,238.9733,239.0169,9600.0
2015-03-05 14:00:00,273.81,274.07,273.79,274.03,16300.0,239.0256,239.2526,239.0082,239.2177,16300.0
2015-03-05 14:10:00,274.06,274.08,273.97,274.03,9400.0,239.2439,239.2613,239.1653,239.2177,9400.0
2015-03-05 14:20:00,274.04,274.07,274.0,274.02,6100.0,239.2264,239.2526,239.1915,239.209,6100.0
2015-03-05 14:30:00,273.99,274.01,273.83,273.92,29400.0,239.1828,239.2002,239.0431,239.1217,29400.0
2015-03-05 14:40:00,273.93,274.01,273.89,273.93,22600.0,239.1304,239.2002,239.0955,239.1304,22600.0
2015-03-05 14:50:00,273.94,274.22,273.91,274.13,30800.0,239.1391,239.3835,239.1129,239.305,30800.0
2015-03-05 15:00:00,274.06,274.06,273.87,274.0,10600.0,239.2439,239.2439,239.078,239.1915,10600.0
2015-03-05 15:10:00,273.96,274.12,273.96,274.07,22500.0,239.1566,239.2963,239.1566,239.2526,22500.0
2015-03-05 15:20:00,274.08,274.2,274.07,274.14,17400.0,239.2613,239.3661,239.2526,239.3137,17400.0
2015-03-05 15:30:00,274.18,274.21,273.91,274.2,31700.0,239.3486,239.3748,239.1129,239.3661,31700.0
2015-03-05 15:40:00,274.18,274.25,274.06,274.08,55900.0,239.3486,239.4097,239.2439,239.2613,55900.0
2015-03-05 15:50:00,274.07,274.18,273.95,274.02,72600.0,239.2526,239.3486,239.1478,239.209,72600.0
2015-03-06 09:30:00,272.71,273.13,272.62,272.78,46300.0,238.0654,238.432,237.9868,238.1265,46300.0
2015-03-06 09:40:00,272.74,273.46,272.74,273.1,34300.0,238.0916,238.7201,238.0916,238.4058,34300.0
2015-03-06 09:50:00,273.12,273.32,272.69,273.05,16600.0,238.4233,238.5979,238.0479,238.3622,16600.0
2015-03-06 10:00:00,273.02,273.17,272.8,273.0,7600.0,238.336,238.4669,238.1439,238.3185,7600.0
2015-03-06 10:10:00,273.0,273.22,272.43,272.73,19600.0,238.3185,238.5106,237.8209,238.0828,19600.0
2015-03-06 10:20:00,272.72,272.99,272.64,272.89,9100.0,238.0741,238.3098,238.0043,238.2225,9100.0
2015-03-06 10:30:00,272.87,272.96,272.62,272.66,8500.0,238.2051,238.2836,237.9868,238.0217,8500.0
2015-03-06 10:40:00,272.65,272.85,272.54,272.71,7900.0,238.013,238.1876,237.917,238.0654,7900.0
2015-03-06 10:50:00,272.69,272.69,272.31,272.38,39200.0,238.0479,238.0479,237.7162,237.7773,39200.0
2015-03-06 11:00:00,272.37,272.39,271.57,271.63,26400.0,237.7686,237.786,237.0702,237.1226,26400.0
2015-03-06 11:10:00,271.61,271.61,271.16,271.29,66400.0,237.1051,237.1051,236.7123,236.8258,66400.0
2015-03-06 11:20:00,271.29,271.47,271.22,271.26,33700.0,236.8258,236.9829,236.7647,236.7996,33700.0
2015-03-06 11:30:00,271.23,271.24,270.87,271.13,50200.0,236.7734,236.7821,236.4591,236.6861,50200.0
2015-03-06 11:40:00,271.13,271.16,270.72,270.76,23100.0,236.6861,236.7123,236.3282,236.3631,23100.0
2015-03-06 11:50:00,270.76,271.07,270.73,270.92,32900.0,236.3631,236.6337,236.3369,236.5028,32900.0
2015-03-06 12:00:00,270.91,271.16,270.84,271.11,53500.0,236.494,236.7123,236.4329,236.6686,53500.0
2015-03-06 12:10:00,271.13,271.13,270.67,270.72,28400.0,236.6861,236.6861,236.2845,236.3282,28400.0
2015-03-06 12:20:00,270.71,270.73,270.47,270.64,24800.0,236.3195,236.3369,236.1099,236.2583,24800.0
2015-03-06 12:30:00,270.67,270.91,270.57,270.87,23700.0,236.2845,236.494,236.1972,236.4591,23700.0
2015-03-06 12:40:00,270.96,271.02,270.9,270.99,9000.0,236.5377,236.5901,236.4853,236.5639,9000.0
2015-03-06 12:50:00,270.98,271.06,270.62,270.75,8500.0,236.5552,236.625,236.2409,236.3544,8500.0
2015-03-06 13:00:00,270.88,270.99,270.67,270.8,17700.0,236.4679,236.5639,236.2845,236.398,17700.0
2015-03-06 13:10:00,270.86,271.04,270.72,270.82,13800.0,236.4504,236.6075,236.3282,236.4155,13800.0
2015-03-06 13:20:00,270.89,270.93,270.59,270.93,12400.0,236.4766,236.5115,236.2147,236.5115,12400.0
2015-03-06 13:30:00,270.88,270.91,270.5,270.62,15200.0,236.4679,236.494,236.1361,236.2409,15200.0
2015-03-06 13:40:00,270.62,270.62,270.4,270.62,6200.0,236.2409,236.2409,236.0488,236.2409,6200.0
2015-03-06 13:50:00,270.61,270.69,270.57,270.67,7200.0,236.2322,236.302,236.1972,236.2845,7200.0
2015-03-06 14:00:00,270.66,271.06,270.65,271.04,9500.0,236.2758,236.625,236.2671,236.6075,9500.0
2015-03-06 14:10:00,271.02,271.03,270.89,270.89,15500.0,236.5901,236.5988,236.4766,236.4766,15500.0
2015-03-06 14:20:00,270.86,270.87,270.53,270.75,7000.0,236.4504,236.4591,236.1623,236.3544,7000.0
2015-03-06 14:30:00,270.76,270.78,270.4,270.43,16500.0,236.3631,236.3806,236.0488,236.075,16500.0
2015-03-06 14:40:00,270.41,270.57,270.33,270.57,14700.0,236.0576,236.1972,235.9877,236.1972,14700.0
2015-03-06 14:50:00,270.56,270.66,270.39,270.4,12100.0,236.1885,236.2758,236.0401,236.0488,12100.0
2015-03-06 15:00:00,270.4,270.93,270.4,270.8,18100.0,236.0488,236.5115,236.0488,236.398,18100.0
2015-03-06 15:10:00,270.76,270.8,270.51,270.79,25100.0,236.3631,236.398,236.1449,236.3893,25100.0
2015-03-06 15:20:00,270.76,270.87,270.58,270.58,21200.0,236.3631,236.4591,236.206,236.206,21200.0
2015-03-06 15:30:00,270.56,270.8,270.36,270.44,35000.0,236.1885,236.398,236.0139,236.0838,35000.0
2015-03-06 15:40:00,270.4,270.5,270.19,270.4,37800.0,236.0488,236.1361,235.8655,236.0488,37800.0
2015-03-06 15:50:00,270.4,270.74,270.38,270.69,151200.0,236.0488,236.3456,236.0314,236.302,151200.0
2015-03-09 09:30:00,271.1,271.76,271.1,271.72,119800.0,236.6599,237.2361,236.6599,237.2011,119800.0
2015-03-09 09:40:00,271.72,271.86,271.25,271.35,49100.0,237.2011,237.3234,236.7909,236.8781,49100.0
2015-03-09 09:50:00,271.41,271.62,271.16,271.56,74500.0,236.9305,237.1138,236.7123,237.0615,74500.0
2015-03-09 10:00:00,271.58,271.67,271.42,271.6,46200.0,237.0789,237.1575,236.9393,237.0964,46200.0
2015-03-09 10:10:00,271.63,271.69,271.33,271.43,40000.0,237.1226,237.175,236.8607,236.948,40000.0
2015-03-09 10:20:00,271.43,271.58,271.21,271.32,29200.0,236.948,237.0789,236.7559,236.852,29200.0
2015-03-09 10:30:00,271.36,271.58,271.28,271.44,23000.0,236.8869,237.0789,236.817,236.9567,23000.0
2015-03-09 10:40:00,271.39,271.61,271.39,271.54,25300.0,236.9131,237.1051,236.9131,237.044,25300.0
2015-03-09 10:50:00,271.55,271.71,271.45,271.48,44200.0,237.0527,237.1924,236.9654,236.9916,44200.0
2015-03-09 11:00:00,271.48,271.62,271.38,271.51,16900.0,236.9916,237.1138,236.9043,237.0178,16900.0
2015-03-09 11:10:00,271.47,271.59,271.4,271.45,23800.0,236.9829,237.0877,236.9218,236.9654,23800.0
2015-03-09 11:20:00,271.42,271.56,271.23,271.52,33400.0,236.9393,237.0615,236.7734,237.0266,33400.0
2015-03-09 11:30:00,271.5,271.55,271.44,271.46,13600.0,237.0091,237.0527,236.9567,236.9742,13600.0
2015-03-09 11:40:00,271.47,271.62,271.47,271.53,23400.0,236.9829,237.1138,236.9829,237.0353,23400.0
2015-03-09 11:50:00,271.53,271.56,271.29,271.43,46000.0,237.0353,237.0615,236.8258,236.948,46000.0
2015-03-09 12:00:00,271.45,271.53,271.19,271.25,26200.0,236.9654,237.0353,236.7385,236.7909,26200.0
2015-03-09 12:10:00,271.31,271.34,271.13,271.2,31200.0,236.8432,236.8694,236.6861,236.7472,31200.0
2015-03-09 12:20:00,271.19,271.3,271.18,271.3,43600.0,236.7385,236.8345,236.7297,236.8345,43600.0
2015-03-09 12:30:00,271.27,271.4,271.26,271.33,29700.0,236.8083,236.9218,236.7996,236.8607,29700.0
2015-03-09 12:40:00,271.38,271.51,271.35,271.49,25200.0,236.9043,237.0178,236.8781,237.0004,25200.0
2015-03-09 12:50:00,271.5,271.68,271.49,271.64,26100.0,237.0091,237.1662,237.0004,237.1313,26100.0
2015-03-09 13:00:00,271.61,271.64,271.54,271.56,17700.0,237.1051,237.1313,237.044,237.0615,17700.0
2015-03-09 13:10:00,271.57,271.64,271.47,271.5,24400.0,237.0702,237.1313,236.9829,237.0091,24400.0
2015-03-09 13:20:00,271.48,271.78,271.45,271.76,24000.0,236.9916,237.2535,236.9654,237.2361,24000.0
2015-03-09 13:30:00,271.83,271.93,271.77,271.83,11700.0,237.2972,237.3845,237.2448,237.2972,11700.0
2015-03-09 13:40:00,271.84,272.06,271.84,272.03,28900.0,237.3059,237.498,237.3059,237.4718,28900.0
2015-03-09 13:50:00,272.03,272.12,271.95,271.97,19700.0,237.4718,237.5503,237.4019,237.4194,19700.0
2015-03-09 14:00:00,271.98,272.02,271.86,271.95,33600.0,237.4281,237.463,237.3234,237.4019,33600.0
2015-03-09 14:10:00,271.94,271.99,271.92,271.92,26700.0,237.3932,237.4368,237.3757,237.3757,26700.0
2015-03-09 14:20:00,271.91,271.99,271.84,271.91,31600.0,237.367,237.4368,237.3059,237.367,31600.0
2015-03-09 14:30:00,271.82,271.89,271.72,271.78,24800.0,237.2884,237.3495,237.2011,237.2535,24800.0
2015-03-09 14:40:00,271.73,271.92,271.7,271.87,28400.0,237.2099,237.3757,237.1837,237.3321,28400.0
2015-03-09 14:50:00,271.91,272.07,271.91,271.98,24900.0,237.367,237.5067,237.367,237.4281,24900.0
2015-03-09 15:00:00,271.96,272.09,271.89,272.08,24100.0,237.4107,237.5241,237.3495,237.5154,24100.0
2015-03-09 15:10:00,272.08,272.13,271.94,271.97,40300.0,237.5154,237.5591,237.3932,237.4194,40300.0
2015-03-09 15:20:00,271.95,271.99,271.83,271.87,39500.0,237.4019,237.4368,237.2972,237.3321,39500.0
2015-03-09 15:30:00,271.88,272.12,271.88,272.03,34100.0,237.3408,237.5503,237.3408,237.4718,34100.0
2015-03-09 15:40:00,272.01,272.14,271.85,272.07,71700.0,237.4543,237.5678,237.3146,237.5067,71700.0
2015-03-09 15:50:00,272.1,272.17,271.58,271.68,177600.0,237.5329,237.594,237.0789,237.1662,177600.0
2015-03-10 09:30:00,269.3,269.75,269.21,269.33,68400.0,235.0886,235.4814,235.01,235.1148,68400.0
2015-03-10 09:40:00,269.28,269.52,268.78,268.98,67100.0,235.0711,235.2806,234.6346,234.8092,67100.0
2015-03-10 09:50:00,268.92,269.11,268.63,268.89,62800.0,234.7569,234.9227,234.5037,234.7307,62800.0
2015-03-10 10:00:00,268.85,268.98,268.64,268.77,50800.0,234.6957,234.8092,234.5124,234.6259,50800.0
2015-03-10 10:10:00,268.79,268.86,268.25,268.56,34400.0,234.6434,234.7045,234.172,234.4426,34400.0
2015-03-10 10:20:00,268.57,268.77,268.42,268.77,31800.0,234.4513,234.6259,234.3204,234.6259,31800.0
2015-03-10 10:30:00,268.81,268.81,268.44,268.55,27900.0,234.6608,234.6608,234.3378,234.4339,27900.0
2015-03-10 10:40:00,268.51,268.78,268.49,268.77,17300.0,234.3989,234.6346,234.3815,234.6259,17300.0
2015-03-10 10:50:00,268.93,269.26,268.85,269.1,17300.0,234.7656,235.0537,234.6957,234.914,17300.0
2015-03-10 11:00:00,269.06,269.41,269.06,269.38,21800.0,234.8791,235.1846,234.8791,235.1584,21800.0
2015-03-10 11:10:00,269.4,269.59,269.29,269.56,21000.0,235.1759,235.3417,235.0798,235.3155,21000.0
2015-03-10 11:20:00,269.59,269.75,269.32,269.4,40300.0,235.3417,235.4814,235.106,235.1759,40300.0
2015-03-10 11:30:00,269.38,269.46,269.19,269.25,27300.0,235.1584,235.2283,234.9926,235.0449,27300.0
2015-03-10 11:40:00,269.27,269.27,268.97,268.99,13300.0,235.0624,235.0624,234.8005,234.818,13300.0
2015-03-10 11:50:00,268.85,268.89,268.41,268.41,53800.0,234.6957,234.7307,234.3116,234.3116,53800.0
2015-03-10 12:00:00,268.38,268.53,268.31,268.53,27000.0,234.2855,234.4164,234.2243,234.4164,27000.0
2015-03-10 12:10:00,268.62,268.95,268.59,268.77,28100.0,234.495,234.783,234.4688,234.6259,28100.0
2015-03-10 12:20:00,268.67,268.72,268.42,268.56,15800.0,234.5386,234.5823,234.3204,234.4426,15800.0
2015-03-10 12:30:00,268.5,268.79,268.46,268.75,10700.0,234.3902,234.6434,234.3553,234.6084,10700.0
2015-03-10 12:40:00,268.79,268.88,268.64,268.79,11900.0,234.6434,234.7219,234.5124,234.6434,11900.0
2015-03-10 12:50:00,268.72,268.88,268.67,268.77,9200.0,234.5823,234.7219,234.5386,234.6259,9200.0
2015-03-10 13:00:00,268.74,268.81,268.69,268.74,12200.0,234.5997,234.6608,234.5561,234.5997,12200.0
2015-03-10 13:10:00,268.72,268.93,268.72,268.88,11800.0,234.5823,234.7656,234.5823,234.7219,11800.0
2015-03-10 13:20:00,268.92,269.14,268.9,268.94,24200.0,234.7569,234.9489,234.7394,234.7743,24200.0
2015-03-10 13:30:00,268.89,268.94,268.81,268.88,8600.0,234.7307,234.7743,234.6608,234.7219,8600.0
2015-03-10 13:40:00,268.82,269.19,268.8,269.12,20900.0,234.6696,234.9926,234.6521,234.9314,20900.0
2015-03-10 13:50:00,269.08,269.14,268.95,269.05,9200.0,234.8965,234.9489,234.783,234.8703,9200.0
2015-03-10 14:00:00,268.99,269.15,268.98,269.15,24100.0,234.818,234.9576,234.8092,234.9576,24100.0
2015-03-10 14:10:00,269.13,269.15,268.7,268.7,19800.0,234.9402,234.9576,234.5648,234.5648,19800.0
2015-03-10 14:20:00,268.67,268.72,268.51,268.64,33600.0,234.5386,234.5823,234.3989,234.5124,33600.0
2015-03-10 14:30:00,268.67,268.82,268.65,268.8,7800.0,234.5386,234.6696,234.5212,234.6521,7800.0
2015-03-10 14:40:00,268.77,269.02,268.69,268.84,11400.0,234.6259,234.8441,234.5561,234.687,11400.0
2015-03-10 14:50:00,268.84,268.95,268.68,268.73,21600.0,234.687,234.783,234.5473,234.591,21600.0
2015-03-10 15:00:00,268.74,268.88,268.63,268.82,53300.0,234.5997,234.7219,234.5037,234.6696,53300.0
2015-03-10 15:10:00,268.8,269.0,268.64,268.94,26100.0,234.6521,234.8267,234.5124,234.7743,26100.0
2015-03-10 15:20:00,268.99,269.05,268.69,268.78,36900.0,234.818,234.8703,234.5561,234.6346,36900.0
2015-03-10 15:30:00,268.77,268.8,268.56,268.7,69000.0,234.6259,234.6521,234.4426,234.5648,69000.0
2015-03-10 15:40:00,268.69,268.91,268.58,268.73,68000.0,234.5561,234.7481,234.46,234.591,68000.0
2015-03-10 15:50:00,268.7,268.7,268.17,268.24,199000.0,234.5648,234.5648,234.1021,234.1632,199000.0
2015-03-11 09:30:00,268.96,269.02,268.1,268.25,66900.0,234.7918,234.8441,234.041,234.172,66900.0
2015-03-11 09:40:00,268.22,268.99,268.2,268.8,16900.0,234.1458,234.818,234.1283,234.6521,16900.0
2015-03-11 09:50:00,268.84,268.97,268.49,268.82,31900.0,234.687,234.8005,234.3815,234.6696,31900.0
2015-03-11 10:00:00,268.77,269.09,268.7,269.06,45300.0,234.6259,234.9053,234.5648,234.8791,45300.0
2015-03-11 10:10:00,269.05,269.05,268.67,268.67,20700.0,234.8703,234.8703,234.5386,234.5386,20700.0
2015-03-11 10:20:00,268.67,268.87,268.63,268.83,19700.0,234.5386,234.7132,234.5037,234.6783,19700.0
2015-03-11 10:30:00,268.82,268.83,268.18,268.24,36700.0,234.6696,234.6783,234.1109,234.1632,36700.0
2015-03-11 10:40:00,268.19,268.32,267.87,268.05,36200.0,234.1196,234.2331,233.8402,233.9974,36200.0
2015-03-11 10:50:00,268.05,268.35,267.98,268.19,22700.0,233.9974,234.2593,233.9363,234.1196,22700.0
2015-03-11 11:00:00,268.22,268.54,268.22,268.42,10800.0,234.1458,234.4251,234.1458,234.3204,10800.0
2015-03-11 11:10:00,268.47,268.95,268.47,268.82,14900.0,234.364,234.783,234.364,234.6696,14900.0
2015-03-11 11:20:00,268.81,269.11,268.72,269.11,11300.0,234.6608,234.9227,234.5823,234.9227,11300.0
2015-03-11 11:30:00,269.09,269.15,268.9,268.9,31200.0,234.9053,234.9576,234.7394,234.7394,31200.0
2015-03-11 11:40:00,268.91,268.92,268.75,268.89,4600.0,234.7481,234.7569,234.6084,234.7307,4600.0
2015-03-11 11:50:00,268.86,269.0,268.7,268.94,6700.0,234.7045,234.8267,234.5648,234.7743,6700.0
2015-03-11 12:00:00,268.99,269.02,268.78,268.82,8100.0,234.818,234.8441,234.6346,234.6696,8100.0
2015-03-11 12:10:00,268.88,269.22,268.86,269.16,12100.0,234.7219,235.0187,234.7045,234.9664,12100.0
2015-03-11 12:20:00,269.13,269.13,268.81,268.87,6100.0,234.9402,234.9402,234.6608,234.7132,6100.0
2015-03-11 12:30:00,268.98,269.14,268.87,269.14,5600.0,234.8092,234.9489,234.7132,234.9489,5600.0
2015-03-11 12:40:00,269.13,269.29,269.11,269.2,6200.0,234.9402,235.0798,234.9227,235.0013,6200.0
2015-03-11 12:50:00,269.25,269.44,269.21,269.27,15400.0,235.0449,235.2108,235.01,235.0624,15400.0
2015-03-11 13:00:00,269.29,269.4,269.23,269.4,4500.0,235.0798,235.1759,235.0275,235.1759,4500.0
2015-03-11 13:10:00,269.38,269.5,269.32,269.32,16400.0,235.1584,235.2632,235.106,235.106,16400.0
2015-03-11 13:20:00,269.34,269.53,269.34,269.46,22100.0,235.1235,235.2894,235.1235,235.2283,22100.0
2015-03-11 13:30:00,269.46,269.47,269.16,269.29,10700.0,235.2283,235.237,234.9664,235.0798,10700.0
2015-03-11 13:40:00,269.32,269.32,268.78,268.85,14800.0,235.106,235.106,234.6346,234.6957,14800.0
2015-03-11 13:50:00,268.79,269.1,268.79,269.09,3800.0,234.6434,234.914,234.6434,234.9053,3800.0
2015-03-11 14:00:00,269.05,269.26,268.96,269.26,14500.0,234.8703,235.0537,234.7918,235.0537,14500.0
2015-03-11 14:10:00,269.25,269.84,269.16,269.65,29400.0,235.0449,235.56,234.9664,235.3941,29400.0
2015-03-11 14:20:00,269.7,269.76,269.49,269.58,25500.0,235.4378,235.4901,235.2544,235.333,25500.0
2015-03-11 14:30:00,269.63,269.84,269.59,269.84,34000.0,235.3767,235.56,235.3417,235.56,34000.0
2015-03-11 14:40:00,269.76,269.98,269.57,269.95,53900.0,235.4901,235.6822,235.3243,235.656,53900.0
2015-03-11 14:50:00,269.92,270.29,269.92,270.28,20000.0,235.6298,235.9528,235.6298,235.9441,20000.0
2015-03-11 15:00:00,270.24,270.26,270.13,270.19,46500.0,235.9092,235.9266,235.8131,235.8655,46500.0
2015-03-11 15:10:00,270.18,270.22,269.95,270.14,46100.0,235.8568,235.8917,235.656,235.8219,46100.0
2015-03-11 15:20:00,270.16,270.21,269.98,270.01,31700.0,235.8393,235.883,235.6822,235.7084,31700.0
2015-03-11 15:30:00,270.01,270.01,269.6,269.79,44900.0,235.7084,235.7084,235.3505,235.5163,44900.0
2015-03-11 15:40:00,269.81,269.89,269.57,269.62,81100.0,235.5338,235.6036,235.3243,235.3679,81100.0
2015-03-11 15:50:00,269.64,270.25,269.58,270.19,175900.0,235.3854,235.9179,235.333,235.8655,175900.0
2015-03-12 09:30:00,271.51,272.7,271.41,272.44,89700.0,237.0178,238.0566,236.9305,237.8297,89700.0
2015-03-12 09:40:00,272.44,273.0,272.39,272.95,44900.0,237.8297,238.3185,237.786,238.2749,44900.0
2015-03-12 09:50:00,272.95,273.09,272.3,272.3,39200.0,238.2749,238.3971,237.7075,237.7075,39200.0
2015-03-12 10:00:00,272.25,272.58,272.02,272.1,99900.0,237.6638,237.9519,237.463,237.5329,99900.0
2015-03-12 10:10:00,272.11,272.28,271.69,271.69,38400.0,237.5416,237.69,237.175,237.175,38400.0
2015-03-12 10:20:00,271.75,272.08,271.74,271.89,35100.0,237.2273,237.5154,237.2186,237.3495,35100.0
2015-03-12 10:30:00,271.89,272.2,271.85,271.99,23800.0,237.3495,237.6202,237.3146,237.4368,23800.0
2015-03-12 10:40:00,271.99,272.07,271.64,271.84,15900.0,237.4368,237.5067,237.1313,237.3059,15900.0
2015-03-12 10:50:00,271.8,272.21,271.8,272.08,35400.0,237.271,237.6289,237.271,237.5154,35400.0
2015-03-12 11:00:00,272.13,272.2,272.04,272.15,22500.0,237.5591,237.6202,237.4805,237.5765,22500.0
2015-03-12 11:10:00,272.15,272.74,272.12,272.71,37000.0,237.5765,238.0916,237.5503,238.0654,37000.0
2015-03-12 11:20:00,272.72,272.83,272.7,272.76,33600.0,238.0741,238.1701,238.0566,238.109,33600.0
2015-03-12 11:30:00,272.78,272.84,272.56,272.73,43800.0,238.1265,238.1789,237.9344,238.0828,43800.0
2015-03-12 11:40:00,272.68,272.68,272.45,272.46,34100.0,238.0392,238.0392,237.8384,237.8471,34100.0
2015-03-12 11:50:00,272.52,272.59,272.37,272.41,42700.0,237.8995,237.9606,237.7686,237.8035,42700.0
2015-03-12 12:00:00,272.39,272.45,272.23,272.23,28000.0,237.786,237.8384,237.6464,237.6464,28000.0
2015-03-12 12:10:00,272.23,272.45,272.23,272.45,15100.0,237.6464,237.8384,237.6464,237.8384,15100.0
2015-03-12 12:20:00,272.45,272.59,272.32,272.55,16500.0,237.8384,237.9606,237.7249,237.9257,16500.0
2015-03-12 12:30:00,272.54,272.64,272.44,272.54,26900.0,237.917,238.0043,237.8297,237.917,26900.0
2015-03-12 12:40:00,272.49,272.5,272.33,272.42,8200.0,237.8733,237.8821,237.7337,237.8122,8200.0
2015-03-12 12:50:00,272.48,272.6,272.48,272.49,18600.0,237.8646,237.9694,237.8646,237.8733,18600.0
2015-03-12 13:00:00,272.46,272.6,272.39,272.52,14100.0,237.8471,237.9694,237.786,237.8995,14100.0
2015-03-12 13:10:00,272.54,272.62,272.4,272.61,28600.0,237.917,237.9868,237.7948,237.9781,28600.0
2015-03-12 13:20:00,272.59,272.59,272.42,272.42,31300.0,237.9606,237.9606,237.8122,237.8122,31300.0
2015-03-12 13:30:00,272.39,272.52,272.27,272.44,17800.0,237.786,237.8995,237.6813,237.8297,17800.0
2015-03-12 13:40:00,272.43,272.59,272.37,272.45,22900.0,237.8209,237.9606,237.7686,237.8384,22900.0
2015-03-12 13:50:00,272.5,272.6,272.5,272.55,8400.0,237.8821,237.9694,237.8821,237.9257,8400.0
2015-03-12 14:00:00,272.54,272.57,272.36,272.51,22900.0,237.917,237.9432,237.7598,237.8908,22900.0
2015-03-12 14:10:00,272.51,272.59,272.49,272.55,19200.0,237.8908,237.9606,237.8733,237.9257,19200.0
2015-03-12 14:20:00,272.53,272.69,272.52,272.61,3500.0,237.9082,238.0479,237.8995,237.9781,3500.0
2015-03-12 14:30:00,272.63,272.65,272.47,272.51,7000.0,237.9955,238.013,237.8559,237.8908,7000.0
2015-03-12 14:40:00,272.48,272.6,272.37,272.58,16800.0,237.8646,237.9694,237.7686,237.9519,16800.0
2015-03-12 14:50:00,272.59,272.95,272.59,272.9,23700.0,237.9606,238.2749,237.9606,238.2312,23700.0
2015-03-12 15:00:00,272.95,273.26,272.93,273.2,43600.0,238.2749,238.5455,238.2574,238.4931,43600.0
2015-03-12 15:10:00,273.21,273.38,273.21,273.26,50100.0,238.5019,238.6503,238.5019,238.5455,50100.0
2015-03-12 15:20:00,273.27,273.41,273.27,273.36,11900.0,238.5542,238.6764,238.5542,238.6328,11900.0
2015-03-12 15:30:00,273.33,273.45,273.25,273.39,42300.0,238.6066,238.7114,238.5368,238.659,42300.0
2015-03-12 15:40:00,273.35,273.56,273.3,273.56,49200.0,238.6241,238.8074,238.5804,238.8074,49200.0
2015-03-12 15:50:00,273.57,273.61,273.26,273.26,192100.0,238.8161,238.851,238.5455,238.5455,192100.0
2015-03-13 09:30:00,272.75,272.76,271.75,272.39,109400.0,238.1003,238.109,237.2273,237.786,109400.0
2015-03-13 09:40:00,272.35,272.78,272.02,272.62,35900.0,237.7511,238.1265,237.463,237.9868,35900.0
2015-03-13 09:50:00,272.63,272.68,272.21,272.28,10600.0,237.9955,238.0392,237.6289,237.69,10600.0
2015-03-13 10:00:00,272.23,272.34,271.63,271.72,30500.0,237.6464,237.7424,237.1226,237.2011,30500.0
2015-03-13 10:10:00,271.75,272.23,271.67,272.18,15400.0,237.2273,237.6464,237.1575,237.6027,15400.0
2015-03-13 10:20:00,272.19,272.37,271.62,271.68,37900.0,237.6114,237.7686,237.1138,237.1662,37900.0
2015-03-13 10:30:00,271.62,271.91,271.46,271.91,20200.0,237.1138,237.367,236.9742,237.367,20200.0
2015-03-13 10:40:00,271.95,271.97,271.63,271.66,12200.0,237.4019,237.4194,237.1226,237.1488,12200.0
2015-03-13 10:50:00,271.61,271.61,270.78,270.78,71900.0,237.1051,237.1051,236.3806,236.3806,71900.0
2015-03-13 11:00:00,270.81,270.89,270.53,270.86,25900.0,236.4067,236.4766,236.1623,236.4504,25900.0
2015-03-13 11:10:00,270.83,271.16,270.8,270.82,14400.0,236.4242,236.7123,236.398,236.4155,14400.0
2015-03-13 11:20:00,270.82,270.88,270.1,270.1,27900.0,236.4155,236.4679,235.7869,235.7869,27900.0
2015-03-13 11:30:00,270.11,270.2,269.76,270.1,33500.0,235.7957,235.8742,235.4901,235.7869,33500.0
2015-03-13 11:40:00,270.18,270.25,269.72,269.86,47100.0,235.8568,235.9179,235.4552,235.5774,47100.0
2015-03-13 11:50:00,269.9,270.23,269.85,270.15,60100.0,235.6124,235.9004,235.5687,235.8306,60100.0
2015-03-13 12:00:00,270.14,270.2,269.82,270.2,29900.0,235.8219,235.8742,235.5425,235.8742,29900.0
2015-03-13 12:10:00,270.2,270.37,269.96,270.06,27800.0,235.8742,236.0226,235.6647,235.752,27800.0
2015-03-13 12:20:00,270.12,270.42,270.12,270.31,22900.0,235.8044,236.0663,235.8044,235.9703,22900.0
2015-03-13 12:30:00,270.36,271.03,270.36,270.87,27000.0,236.0139,236.5988,236.0139,236.4591,27000.0
2015-03-13 12:40:00,270.86,271.12,270.77,270.99,18200.0,236.4504,236.6774,236.3718,236.5639,18200.0
2015-03-13 12:50:00,271.0,271.05,270.76,271.04,25000.0,236.5726,236.6163,236.3631,236.6075,25000.0
2015-03-13 13:00:00,270.96,271.02,270.76,270.83,19000.0,236.5377,236.5901,236.3631,236.4242,19000.0
2015-03-13 13:10:00,270.81,270.86,270.62,270.77,7300.0,236.4067,236.4504,236.2409,236.3718,7300.0
2015-03-13 13:20:00,270.73,270.75,270.38,270.46,8500.0,236.3369,236.3544,236.0314,236.1012,8500.0
2015-03-13 13:30:00,270.38,270.67,270.36,270.64,8600.0,236.0314,236.2845,236.0139,236.2583,8600.0
2015-03-13 13:40:00,270.74,270.87,270.65,270.76,13000.0,236.3456,236.4591,236.2671,236.3631,13000.0
2015-03-13 13:50:00,270.76,271.0,270.72,270.9,19200.0,236.3631,236.5726,236.3282,236.4853,19200.0
2015-03-13 14:00:00,270.9,270.92,270.69,270.79,28300.0,236.4853,236.5028,236.302,236.3893,28300.0
2015-03-13 14:10:00,270.63,270.87,270.56,270.74,19100.0,236.2496,236.4591,236.1885,236.3456,19100.0
2015-03-13 14:20:00,270.74,270.91,270.62,270.9,34900.0,236.3456,236.494,236.2409,236.4853,34900.0
2015-03-13 14:30:00,270.89,270.99,270.78,270.78,17300.0,236.4766,236.5639,236.3806,236.3806,17300.0
2015-03-13 14:40:00,270.76,270.83,270.49,270.65,25100.0,236.3631,236.4242,236.1274,236.2671,25100.0
2015-03-13 14:50:00,270.74,270.92,270.52,270.92,35900.0,236.3456,236.5028,236.1536,236.5028,35900.0
2015-03-13 15:00:00,270.91,270.97,270.79,270.87,12800.0,236.494,236.5464,236.3893,236.4591,12800.0
2015-03-13 15:10:00,270.88,271.29,270.81,271.05,18500.0,236.4679,236.8258,236.4067,236.6163,18500.0
2015-03-13 15:20:00,271.06,271.51,270.99,271.46,30500.0,236.625,237.0178,236.5639,236.9742,30500.0
2015-03-13 15:30:00,271.49,271.52,271.22,271.52,15300.0,237.0004,237.0266,236.7647,237.0266,15300.0
2015-03-13 15:40:00,271.55,271.94,271.55,271.65,42000.0,237.0527,237.3932,237.0527,237.14,42000.0
2015-03-13 15:50:00,271.71,272.06,271.53,271.56,135300.0,237.1924,237.498,237.0353,237.0615,135300.0
2015-03-16 09:30:00,272.76,273.7,272.56,273.1,85200.0,238.109,238.9296,237.9344,238.4058,85200.0
2015-03-16 09:40:00,273.21,273.66,273.03,273.62,58800.0,238.5019,238.8947,238.3447,238.8598,58800.0
2015-03-16 09:50:00,273.63,274.14,273.62,273.93,40700.0,238.8685,239.3137,238.8598,239.1304,40700.0
2015-03-16 10:00:00,273.97,274.17,273.88,274.1,55700.0,239.1653,239.3399,239.0867,239.2788,55700.0
2015-03-16 10:10:00,274.18,274.45,274.13,274.32,26800.0,239.3486,239.5843,239.305,239.4708,26800.0
2015-03-16 10:20:00,274.33,274.4,274.05,274.15,31300.0,239.4796,239.5407,239.2351,239.3224,31300.0
2015-03-16 10:30:00,274.17,274.25,274.07,274.07,59000.0,239.3399,239.4097,239.2526,239.2526,59000.0
2015-03-16 10:40:00,274.03,274.09,273.83,273.9,28300.0,239.2177,239.2701,239.0431,239.1042,28300.0
2015-03-16 10:50:00,273.88,274.18,273.88,274.12,29600.0,239.0867,239.3486,239.0867,239.2963,29600.0
2015-03-16 11:00:00,274.16,274.3,274.12,274.25,23300.0,239.3312,239.4534,239.2963,239.4097,23300.0
2015-03-16 11:10:00,274.3,274.4,274.2,274.22,17600.0,239.4534,239.5407,239.3661,239.3835,17600.0
2015-03-16 11:20:00,274.25,274.63,274.25,274.4,42700.0,239.4097,239.7415,239.4097,239.5407,42700.0
2015-03-16 11:30:00,274.43,274.51,274.34,274.34,17400.0,239.5669,239.6367,239.4883,239.4883,17400.0
2015-03-16 11:40:00,274.27,274.48,274.25,274.35,16400.0,239.4272,239.6105,239.4097,239.497,16400.0
2015-03-16 11:50:00,274.4,274.54,274.38,274.45,10100.0,239.5407,239.6629,239.5232,239.5843,10100.0
2015-03-16 12:00:00,274.42,274.48,274.34,274.37,18300.0,239.5581,239.6105,239.4883,239.5145,18300.0
2015-03-16 12:10:00,274.37,274.37,274.04,274.04,18900.0,239.5145,239.5145,239.2264,239.2264,18900.0
2015-03-16 12:20:00,274.08,274.14,274.0,274.11,33500.0,239.2613,239.3137,239.1915,239.2875,33500.0
2015-03-16 12:30:00,274.08,274.17,274.0,274.07,18500.0,239.2613,239.3399,239.1915,239.2526,18500.0
2015-03-16 12:40:00,274.07,274.18,274.01,274.05,29900.0,239.2526,239.3486,239.2002,239.2351,29900.0
2015-03-16 12:50:00,274.07,274.25,274.07,274.2,10800.0,239.2526,239.4097,239.2526,239.3661,10800.0
2015-03-16 13:00:00,274.16,274.16,273.92,274.09,21700.0,239.3312,239.3312,239.1217,239.2701,21700.0
2015-03-16 13:10:00,274.08,274.24,274.07,274.2,8400.0,239.2613,239.401,239.2526,239.3661,8400.0
2015-03-16 13:20:00,274.19,274.34,274.19,274.26,15300.0,239.3574,239.4883,239.3574,239.4185,15300.0
2015-03-16 13:30:00,274.28,274.62,274.2,274.62,62200.0,239.4359,239.7327,239.3661,239.7327,62200.0
2015-03-16 13:40:00,274.65,274.68,274.58,274.64,33600.0,239.7589,239.7851,239.6978,239.7502,33600.0
2015-03-16 13:50:00,274.69,274.72,274.6,274.63,9800.0,239.7938,239.82,239.7153,239.7415,9800.0
2015-03-16 14:00:00,274.64,274.71,274.53,274.71,16900.0,239.7502,239.8113,239.6542,239.8113,16900.0
2015-03-16 14:10:00,274.73,274.73,274.52,274.68,11900.0,239.8288,239.8288,239.6454,239.7851,11900.0
2015-03-16 14:20:00,274.68,274.76,274.64,274.68,27900.0,239.7851,239.8549,239.7502,239.7851,27900.0
2015-03-16 14:30:00,274.7,274.78,274.6,274.61,13200.0,239.8026,239.8724,239.7153,239.724,13200.0
2015-03-16 14:40:00,274.62,274.85,274.61,274.77,12400.0,239.7327,239.9335,239.724,239.8637,12400.0
2015-03-16 14:50:00,274.76,274.8,274.67,274.8,8400.0,239.8549,239.8899,239.7764,239.8899,8400.0
2015-03-16 15:00:00,274.77,274.95,274.76,274.82,7800.0,239.8637,240.0208,239.8549,239.9073,7800.0
2015-03-16 15:10:00,274.82,274.86,274.71,274.75,19700.0,239.9073,239.9422,239.8113,239.8462,19700.0
2015-03-16 15:20:00,274.73,274.73,274.62,274.71,10300.0,239.8288,239.8288,239.7327,239.8113,10300.0
2015-03-16 15:30:00,274.74,274.9,274.57,274.62,33800.0,239.8375,239.9772,239.6891,239.7327,33800.0
2015-03-16 15:40:00,274.63,274.77,274.6,274.74,67900.0,239.7415,239.8637,239.7153,239.8375,67900.0
2015-03-16 15:50:00,274.78,274.89,274.68,274.78,249300.0,239.8724,239.9684,239.7851,239.8724,249300.0
2015-03-17 09:30:00,273.96,274.42,273.62,274.23,63600.0,239.1566,239.5581,238.8598,239.3923,63600.0
2015-03-17 09:40:00,274.25,274.37,273.93,274.02,62200.0,239.4097,239.5145,239.1304,239.209,62200.0
2015-03-17 09:50:00,273.94,274.11,273.85,274.11,30300.0,239.1391,239.2875,239.0606,239.2875,30300.0
2015-03-17 10:00:00,274.16,274.16,273.91,274.0,20800.0,239.3312,239.3312,239.1129,239.1915,20800.0
2015-03-17 10:10:00,274.06,274.38,274.06,274.31,36100.0,239.2439,239.5232,239.2439,239.4621,36100.0
2015-03-17 10:20:00,274.35,274.53,274.34,274.52,25100.0,239.497,239.6542,239.4883,239.6454,25100.0
2015-03-17 10:30:00,274.54,274.57,274.33,274.49,58900.0,239.6629,239.6891,239.4796,239.6192,58900.0
2015-03-17 10:40:00,274.48,274.49,274.34,274.45,66600.0,239.6105,239.6192,239.4883,239.5843,66600.0
2015-03-17 10:50:00,274.4,274.73,274.32,274.54,97900.0,239.5407,239.8288,239.4708,239.6629,97900.0
2015-03-17 11:00:00,274.49,274.49,273.97,274.2,53700.0,239.6192,239.6192,239.1653,239.3661,53700.0
2015-03-17 11:10:00,274.21,274.37,273.86,273.92,35600.0,239.3748,239.5145,239.0693,239.1217,35600.0
2015-03-17 11:20:00,273.89,274.27,273.82,274.27,8400.0,239.0955,239.4272,239.0344,239.4272,8400.0
2015-03-17 11:30:00,274.27,274.42,274.16,274.21,88100.0,239.4272,239.5581,239.3312,239.3748,88100.0
2015-03-17 11:40:00,274.16,274.35,274.11,274.19,52800.0,239.3312,239.497,239.2875,239.3574,52800.0
2015-03-17 11:50:00,274.13,274.29,274.1,274.28,34800.0,239.305,239.4447,239.2788,239.4359,34800.0
2015-03-17 12:00:00,274.25,274.25,274.07,274.21,19300.0,239.4097,239.4097,239.2526,239.3748,19300.0
2015-03-17 12:10:00,274.2,274.25,273.99,274.22,20500.0,239.3661,239.4097,239.1828,239.3835,20500.0
2015-03-17 12:20:00,274.23,274.48,274.19,274.36,18200.0,239.3923,239.6105,239.3574,239.5058,18200.0
2015-03-17 12:30:00,274.39,274.44,274.3,274.44,5200.0,239.532,239.5756,239.4534,239.5756,5200.0
2015-03-17 12:40:00,274.53,274.57,274.44,274.5,8600.0,239.6542,239.6891,239.5756,239.628,8600.0
2015-03-17 12:50:00,274.52,274.68,274.51,274.68,12900.0,239.6454,239.7851,239.6367,239.7851,12900.0
2015-03-17 13:00:00,274.65,274.79,274.54,274.73,55700.0,239.7589,239.8811,239.6629,239.8288,55700.0
2015-03-17 13:10:00,274.7,274.94,274.63,274.79,21600.0,239.8026,240.0121,239.7415,239.8811,21600.0
2015-03-17 13:20:00,274.8,274.87,274.75,274.8,22000.0,239.8899,239.951,239.8462,239.8899,22000.0
2015-03-17 13:30:00,274.84,274.86,274.65,274.75,26300.0,239.9248,239.9422,239.7589,239.8462,26300.0
2015-03-17 13:40:00,274.76,274.81,274.69,274.75,16500.0,239.8549,239.8986,239.7938,239.8462,16500.0
2015-03-17 13:50:00,274.77,275.04,274.74,274.97,41200.0,239.8637,240.0994,239.8375,240.0383,41200.0
2015-03-17 14:00:00,274.93,275.1,274.84,274.87,16400.0,240.0034,240.1518,239.9248,239.951,16400.0
2015-03-17 14:10:00,274.89,275.01,274.81,274.91,29300.0,239.9684,240.0732,239.8986,239.9859,29300.0
2015-03-17 14:20:00,274.92,274.95,274.72,274.72,18900.0,239.9946,240.0208,239.82,239.82,18900.0
2015-03-17 14:30:00,274.72,274.83,274.65,274.76,17600.0,239.82,239.9161,239.7589,239.8549,17600.0
2015-03-17 14:40:00,274.75,274.89,274.72,274.84,21500.0,239.8462,239.9684,239.82,239.9248,21500.0
2015-03-17 14:50:00,274.81,275.05,274.71,275.05,29000.0,239.8986,240.1081,239.8113,240.1081,29000.0
2015-03-17 15:00:00,275.06,275.23,275.03,275.22,15000.0,240.1168,240.2652,240.0906,240.2565,15000.0
2015-03-17 15:10:00,275.23,275.37,275.22,275.36,19400.0,240.2652,240.3875,240.2565,240.3787,19400.0
2015-03-17 15:20:00,275.36,275.45,275.29,275.35,30300.0,240.3787,240.4573,240.3176,240.37,30300.0
2015-03-17 15:30:00,275.33,275.46,275.27,275.3,31600.0,240.3525,240.466,240.3002,240.3263,31600.0
2015-03-17 15:40:00,275.3,275.46,275.11,275.45,27000.0,240.3263,240.466,240.1605,240.4573,27000.0
2015-03-17 15:50:00,275.46,275.51,274.85,275.33,205400.0,240.466,240.5097,239.9335,240.3525,205400.0
2015-03-18 09:30:00,274.85,274.85,274.15,274.69,55400.0,239.9335,239.9335,239.3224,239.7938,55400.0
2015-03-18 09:40:00,274.68,274.68,274.12,274.45,25100.0,239.7851,239.7851,239.2963,239.5843,25100.0
2015-03-18 09:50:00,274.4,274.79,274.37,274.57,76200.0,239.5407,239.8811,239.5145,239.6891,76200.0
2015-03-18 10:00:00,274.57,275.13,274.54,275.1,16700.0,239.6891,240.1779,239.6629,240.1518,16700.0
2015-03-18 10:10:00,275.09,275.17,274.99,275.13,25200.0,240.143,240.2129,240.0557,240.1779,25200.0
2015-03-18 10:20:00,275.12,275.21,274.97,275.07,16400.0,240.1692,240.2478,240.0383,240.1256,16400.0
2015-03-18 10:30:00,275.08,275.1,274.86,274.95,13000.0,240.1343,240.1518,239.9422,240.0208,13000.0
2015-03-18 10:40:00,274.98,275.25,274.9,275.19,17300.0,240.047,240.2827,239.9772,240.2303,17300.0
2015-03-18 10:50:00,275.14,275.18,275.03,275.12,13800.0,240.1867,240.2216,240.0906,240.1692,13800.0
2015-03-18 11:00:00,275.09,275.22,274.99,275.08,13900.0,240.143,240.2565,240.0557,240.1343,13900.0
2015-03-18 11:10:00,275.02,275.02,274.75,274.83,8000.0,240.0819,240.0819,239.8462,239.9161,8000.0
2015-03-18 11:20:00,274.81,274.85,274.65,274.67,8700.0,239.8986,239.9335,239.7589,239.7764,8700.0
2015-03-18 11:30:00,274.64,274.92,274.64,274.92,16400.0,239.7502,239.9946,239.7502,239.9946,16400.0
2015-03-18 11:40:00,274.94,275.03,274.92,275.01,23200.0,240.0121,240.0906,239.9946,240.0732,23200.0
2015-03-18 11:50:00,274.97,275.26,274.97,275.21,6000.0,240.0383,240.2914,240.0383,240.2478,6000.0
2015-03-18 12:00:00,275.18,275.31,275.12,275.24,5600.0,240.2216,240.3351,240.1692,240.274,5600.0
2015-03-18 12:10:00,275.26,275.26,275.06,275.1,6300.0,240.2914,240.2914,240.1168,240.1518,6300.0
2015-03-18 12:20:00,275.05,275.05,274.91,274.98,10400.0,240.1081,240.1081,239.9859,240.047,10400.0
2015-03-18 12:30:00,274.97,275.21,274.92,275.21,47200.0,240.0383,240.2478,239.9946,240.2478,47200.0
2015-03-18 12:40:00,275.18,275.22,274.93,274.95,14300.0,240.2216,240.2565,240.0034,240.0208,14300.0
2015-03-18 12:50:00,274.95,274.96,274.82,274.82,16000.0,240.0208,240.0295,239.9073,239.9073,16000.0
2015-03-18 13:00:00,274.79,274.94,274.56,274.71,14500.0,239.8811,240.0121,239.6804,239.8113,14500.0
2015-03-18 13:10:00,274.69,274.86,274.66,274.82,11200.0,239.7938,239.9422,239.7677,239.9073,11200.0
2015-03-18 13:20:00,274.81,274.86,274.65,274.65,11700.0,239.8986,239.9422,239.7589,239.7589,11700.0
2015-03-18 13:30:00,274.66,274.69,274.23,274.28,17800.0,239.7677,239.7938,239.3923,239.4359,17800.0
2015-03-18 13:40:00,274.25,274.4,274.2,274.33,19800.0,239.4097,239.5407,239.3661,239.4796,19800.0
2015-03-18 13:50:00,274.33,275.03,274.31,275.03,12400.0,239.4796,240.0906,239.4621,240.0906,12400.0
2015-03-18 14:00:00,275.19,277.13,275.15,276.72,62600.0,240.2303,241.9239,240.1954,241.566,62600.0
2015-03-18 14:10:00,276.71,277.68,276.58,277.6,70200.0,241.5572,242.404,241.4437,242.3342,70200.0
2015-03-18 14:20:00,277.49,277.63,277.31,277.52,139300.0,242.2381,242.3603,242.081,242.2643,139300.0
2015-03-18 14:30:00,277.55,278.03,277.55,277.9,69400.0,242.2905,242.7095,242.2905,242.596,69400.0
2015-03-18 14:40:00,277.93,278.25,277.63,277.8,65600.0,242.6222,242.9016,242.3603,242.5088,65600.0
2015-03-18 14:50:00,277.79,278.09,277.71,277.99,51300.0,242.5,242.7619,242.4302,242.6746,51300.0
2015-03-18 15:00:00,278.03,278.77,277.89,278.7,81300.0,242.7095,243.3555,242.5873,243.2944,81300.0
2015-03-18 15:10:00,278.69,279.32,278.68,279.09,35100.0,243.2857,243.8357,243.277,243.6349,35100.0
2015-03-18 15:20:00,279.04,279.08,278.6,278.63,36100.0,243.5912,243.6261,243.2071,243.2333,36100.0
2015-03-18 15:30:00,278.7,278.75,278.17,278.34,18400.0,243.2944,243.3381,242.8317,242.9802,18400.0
2015-03-18 15:40:00,278.34,278.34,278.11,278.14,131500.0,242.9802,242.9802,242.7794,242.8056,131500.0
2015-03-18 15:50:00,278.16,278.23,277.98,278.1,185000.0,242.823,242.8841,242.6659,242.7706,185000.0
2015-03-19 09:30:00,277.66,277.66,276.97,277.38,73500.0,242.3865,242.3865,241.7842,242.1421,73500.0
2015-03-19 09:40:00,277.37,277.46,277.08,277.26,38800.0,242.1334,242.2119,241.8802,242.0374,38800.0
2015-03-19 09:50:00,277.26,277.62,277.24,277.62,26900.0,242.0374,242.3516,242.0199,242.3516,26900.0
2015-03-19 10:00:00,277.65,277.65,277.43,277.53,14600.0,242.3778,242.3778,242.1858,242.2731,14600.0
2015-03-19 10:10:00,277.51,277.86,277.45,277.84,10300.0,242.2556,242.5611,242.2032,242.5437,10300.0
2015-03-19 10:20:00,277.86,277.95,277.72,277.78,17700.0,242.5611,242.6397,242.4389,242.4913,17700.0
2015-03-19 10:30:00,277.8,277.8,277.62,277.66,62400.0,242.5088,242.5088,242.3516,242.3865,62400.0
2015-03-19 10:40:00,277.65,277.73,277.41,277.41,22800.0,242.3778,242.4476,242.1683,242.1683,22800.0
2015-03-19 10:50:00,277.38,277.67,277.34,277.67,9700.0,242.1421,242.3953,242.1072,242.3953,9700.0
2015-03-19 11:00:00,277.66,277.66,277.42,277.42,9600.0,242.3865,242.3865,242.177,242.177,9600.0
2015-03-19 11:10:00,277.45,277.54,277.36,277.54,22100.0,242.2032,242.2818,242.1246,242.2818,22100.0
2015-03-19 11:20:00,277.56,277.58,277.25,277.25,23200.0,242.2992,242.3167,242.0286,242.0286,23200.0
2015-03-19 11:30:00,277.25,277.29,276.95,277.02,65900.0,242.0286,242.0635,241.7667,241.8278,65900.0
2015-03-19 11:40:00,277.07,277.07,276.76,276.8,50300.0,241.8715,241.8715,241.6009,241.6358,50300.0
2015-03-19 11:50:00,276.79,276.81,276.59,276.79,19800.0,241.6271,241.6445,241.4525,241.6271,19800.0
2015-03-19 12:00:00,276.76,276.91,276.71,276.84,8700.0,241.6009,241.7318,241.5572,241.6707,8700.0
2015-03-19 12:10:00,276.85,276.85,276.58,276.65,16300.0,241.6794,241.6794,241.4437,241.5048,16300.0
2015-03-19 12:20:00,276.7,276.82,276.62,276.81,8100.0,241.5485,241.6532,241.4787,241.6445,8100.0
2015-03-19 12:30:00,276.82,276.84,276.57,276.63,7000.0,241.6532,241.6707,241.435,241.4874,7000.0
2015-03-19 12:40:00,276.66,276.85,276.62,276.77,7000.0,241.5136,241.6794,241.4787,241.6096,7000.0
2015-03-19 12:50:00,276.71,276.71,276.5,276.68,4700.0,241.5572,241.5572,241.3739,241.531,4700.0
2015-03-19 13:00:00,276.64,276.83,276.62,276.81,5400.0,241.4961,241.662,241.4787,241.6445,5400.0
2015-03-19 13:10:00,276.81,277.14,276.8,277.14,9800.0,241.6445,241.9326,241.6358,241.9326,9800.0
2015-03-19 13:20:00,277.2,277.41,277.2,277.35,8000.0,241.985,242.1683,241.985,242.1159,8000.0
2015-03-19 13:30:00,277.38,277.38,277.15,277.15,5300.0,242.1421,242.1421,241.9413,241.9413,5300.0
2015-03-19 13:40:00,277.11,277.24,277.03,277.19,8800.0,241.9064,242.0199,241.8366,241.9762,8800.0
2015-03-19 13:50:00,277.23,277.29,277.07,277.07,12000.0,242.0112,242.0635,241.8715,241.8715,12000.0
2015-03-19 14:00:00,277.1,277.32,277.08,277.32,15100.0,241.8977,242.0897,241.8802,242.0897,15100.0
2015-03-19 14:10:00,277.42,277.53,277.2,277.26,9000.0,242.177,242.2731,241.985,242.0374,9000.0
2015-03-19 14:20:00,277.24,277.34,277.11,277.34,12100.0,242.0199,242.1072,241.9064,242.1072,12100.0
2015-03-19 14:30:00,277.36,277.4,277.19,277.32,13100.0,242.1246,242.1596,241.9762,242.0897,13100.0
2015-03-19 14:40:00,277.36,277.51,277.32,277.42,21000.0,242.1246,242.2556,242.0897,242.177,21000.0
2015-03-19 14:50:00,277.44,277.61,277.36,277.59,20900.0,242.1945,242.3429,242.1246,242.3254,20900.0
2015-03-19 15:00:00,277.6,277.72,277.5,277.57,23600.0,242.3342,242.4389,242.2469,242.308,23600.0
2015-03-19 15:10:00,277.56,277.59,277.46,277.47,15800.0,242.2992,242.3254,242.2119,242.2207,15800.0
2015-03-19 15:20:00,277.47,277.49,277.31,277.47,17700.0,242.2207,242.2381,242.081,242.2207,17700.0
2015-03-19 15:30:00,277.44,277.7,277.38,277.65,32300.0,242.1945,242.4215,242.1421,242.3778,32300.0
2015-03-19 15:40:00,277.66,277.66,277.33,277.46,29400.0,242.3865,242.3865,242.0985,242.2119,29400.0
2015-03-19 15:50:00,277.45,277.57,277.28,277.28,85800.0,242.2032,242.308,242.0548,242.0548,85800.0
2015-03-20 09:30:00,277.71,278.24,277.34,278.17,50300.0,242.9622,243.4259,242.6385,243.3646,50300.0
2015-03-20 09:40:00,278.19,278.19,277.5,277.61,27100.0,243.3821,243.3821,242.7784,242.8747,27100.0
2015-03-20 09:50:00,277.67,278.12,277.67,277.84,19700.0,242.9272,243.3209,242.9272,243.0759,19700.0
2015-03-20 10:00:00,277.9,278.12,277.77,277.86,50900.0,243.1284,243.3209,243.0147,243.0934,50900.0
2015-03-20 10:10:00,277.86,278.18,277.81,278.06,49800.0,243.0934,243.3734,243.0497,243.2684,49800.0
2015-03-20 10:20:00,278.06,278.22,278.01,278.11,42300.0,243.2684,243.4084,243.2246,243.3121,42300.0
2015-03-20 10:30:00,278.11,278.6,278.11,278.55,67000.0,243.3121,243.7408,243.3121,243.6971,67000.0
2015-03-20 10:40:00,278.56,278.71,278.37,278.37,195700.0,243.7058,243.837,243.5396,243.5396,195700.0
2015-03-20 10:50:00,278.39,278.63,278.36,278.62,17400.0,243.5571,243.7671,243.5308,243.7583,17400.0
2015-03-20 11:00:00,278.61,278.91,278.61,278.75,20000.0,243.7496,244.012,243.7496,243.872,20000.0
2015-03-20 11:10:00,278.74,278.9,278.74,278.89,10700.0,243.8633,244.0033,243.8633,243.9945,10700.0
2015-03-20 11:20:00,278.88,279.1,278.87,279.08,34700.0,243.9858,244.1782,243.977,244.1607,34700.0
2015-03-20 11:30:00,279.08,279.15,279.04,279.14,21400.0,244.1607,244.222,244.1258,244.2132,21400.0
2015-03-20 11:40:00,279.17,279.22,279.06,279.07,42600.0,244.2395,244.2832,244.1433,244.152,42600.0
2015-03-20 11:50:00,279.08,279.18,279.07,279.16,77700.0,244.1607,244.2482,244.152,244.2307,77700.0
2015-03-20 12:00:00,279.16,279.23,279.1,279.14,52800.0,244.2307,244.292,244.1782,244.2132,52800.0
2015-03-20 12:10:00,279.15,279.23,279.08,279.23,78900.0,244.222,244.292,244.1607,244.292,78900.0
2015-03-20 12:20:00,279.21,279.22,279.07,279.19,22000.0,244.2745,244.2832,244.152,244.257,22000.0
2015-03-20 12:30:00,279.21,279.41,279.21,279.28,36700.0,244.2745,244.4495,244.2745,244.3357,36700.0
2015-03-20 12:40:00,279.27,279.38,279.25,279.38,17000.0,244.327,244.4232,244.3095,244.4232,17000.0
2015-03-20 12:50:00,279.42,279.58,279.38,279.48,43100.0,244.4582,244.5982,244.4232,244.5107,43100.0
2015-03-20 13:00:00,279.49,279.5,279.44,279.44,66700.0,244.5194,244.5282,244.4757,244.4757,66700.0
2015-03-20 13:10:00,279.44,279.65,279.43,279.63,127200.0,244.4757,244.6594,244.467,244.6419,127200.0
2015-03-20 13:20:00,279.62,279.67,279.51,279.51,134000.0,244.6332,244.6769,244.5369,244.5369,134000.0
2015-03-20 13:30:00,279.52,279.6,279.51,279.54,128100.0,244.5457,244.6157,244.5369,244.5632,128100.0
2015-03-20 13:40:00,279.54,279.63,279.51,279.53,119600.0,244.5632,244.6419,244.5369,244.5544,119600.0
2015-03-20 13:50:00,279.53,279.61,279.48,279.6,39600.0,244.5544,244.6244,244.5107,244.6157,39600.0
2015-03-20 14:00:00,279.6,279.69,279.59,279.61,58400.0,244.6157,244.6944,244.6069,244.6244,58400.0
2015-03-20 14:10:00,279.61,279.61,279.53,279.58,39800.0,244.6244,244.6244,244.5544,244.5982,39800.0
2015-03-20 14:20:00,279.57,279.57,279.34,279.53,50700.0,244.5894,244.5894,244.3882,244.5544,50700.0
2015-03-20 14:30:00,279.52,279.64,279.47,279.6,36900.0,244.5457,244.6507,244.502,244.6157,36900.0
2015-03-20 14:40:00,279.59,279.6,279.43,279.49,51900.0,244.6069,244.6157,244.467,244.5194,51900.0
2015-03-20 14:50:00,279.49,279.57,279.41,279.52,39500.0,244.5194,244.5894,244.4495,244.5457,39500.0
2015-03-20 15:00:00,279.56,279.59,279.48,279.51,34000.0,244.5807,244.6069,244.5107,244.5369,34000.0
2015-03-20 15:10:00,279.5,279.54,279.21,279.21,44600.0,244.5282,244.5632,244.2745,244.2745,44600.0
2015-03-20 15:20:00,279.21,279.36,279.13,279.36,64800.0,244.2745,244.4057,244.2045,244.4057,64800.0
2015-03-20 15:30:00,279.37,279.79,279.36,279.79,71500.0,244.4145,244.7819,244.4057,244.7819,71500.0
2015-03-20 15:40:00,279.77,280.07,279.71,280.06,133300.0,244.7644,245.0269,244.7119,245.0181,133300.0
2015-03-20 15:50:00,280.07,280.2,279.73,279.74,420600.0,245.0269,245.1406,244.7294,244.7382,420600.0
2015-03-23 09:30:00,279.91,280.2,279.75,280.08,56300.0,244.8869,245.1406,244.7469,245.0356,56300.0
2015-03-23 09:40:00,280.15,280.28,279.9,279.92,17500.0,245.0969,245.2106,244.8781,244.8956,17500.0
2015-03-23 09:50:00,279.94,279.94,279.72,279.8,18200.0,244.9131,244.9131,244.7207,244.7907,18200.0
2015-03-23 10:00:00,279.83,280.14,279.8,280.14,26600.0,244.8169,245.0881,244.7907,245.0881,26600.0
2015-03-23 10:10:00,280.2,280.39,280.1,280.27,31300.0,245.1406,245.3068,245.0531,245.2019,31300.0
2015-03-23 10:20:00,280.24,280.27,280.09,280.09,16500.0,245.1756,245.2019,245.0444,245.0444,16500.0
2015-03-23 10:30:00,280.06,280.1,279.95,280.06,16900.0,245.0181,245.0531,244.9219,245.0181,16900.0
2015-03-23 10:40:00,280.11,280.25,280.03,280.15,16900.0,245.0619,245.1844,244.9919,245.0969,16900.0
2015-03-23 10:50:00,280.17,280.27,280.15,280.2,21600.0,245.1144,245.2019,245.0969,245.1406,21600.0
2015-03-23 11:00:00,280.21,280.23,280.04,280.23,7700.0,245.1494,245.1669,245.0006,245.1669,7700.0
2015-03-23 11:10:00,280.25,280.31,280.15,280.22,9300.0,245.1844,245.2368,245.0969,245.1581,9300.0
2015-03-23 11:20:00,280.23,280.26,279.96,279.96,6800.0,245.1669,245.1931,244.9306,244.9306,6800.0
2015-03-23 11:30:00,280.02,280.1,279.9,280.1,5400.0,244.9831,245.0531,244.8781,245.0531,5400.0
2015-03-23 11:40:00,280.1,280.17,279.92,279.98,7900.0,245.0531,245.1144,244.8956,244.9481,7900.0
2015-03-23 11:50:00,279.99,280.04,279.93,280.02,7300.0,244.9569,245.0006,244.9044,244.9831,7300.0
2015-03-23 12:00:00,280.0,280.04,279.94,279.99,2500.0,244.9656,245.0006,244.9131,244.9569,2500.0
2015-03-23 12:10:00,279.98,280.03,279.87,279.91,9800.0,244.9481,244.9919,244.8519,244.8869,9800.0
2015-03-23 12:20:00,279.89,279.98,279.88,279.93,3700.0,244.8694,244.9481,244.8607,244.9044,3700.0
2015-03-23 12:30:00,279.95,280.09,279.95,280.07,13300.0,244.9219,245.0444,244.9219,245.0269,13300.0
2015-03-23 12:40:00,280.17,280.28,280.05,280.06,22600.0,245.1144,245.2106,245.0094,245.0181,22600.0
2015-03-23 12:50:00,280.09,280.13,280.0,280.04,5600.0,245.0444,245.0794,244.9656,245.0006,5600.0
2015-03-23 13:00:00,280.05,280.08,279.99,280.05,16500.0,245.0094,245.0356,244.9569,245.0094,16500.0
2015-03-23 13:10:00,280.07,280.2,280.01,280.17,20600.0,245.0269,245.1406,244.9744,245.1144,20600.0
2015-03-23 13:20:00,280.17,280.2,280.1,280.1,15500.0,245.1144,245.1406,245.0531,245.0531,15500.0
2015-03-23 13:30:00,280.09,280.13,280.04,280.12,3500.0,245.0444,245.0794,245.0006,245.0706,3500.0
2015-03-23 13:40:00,280.09,280.16,280.02,280.02,13100.0,245.0444,245.1056,244.9831,244.9831,13100.0
2015-03-23 13:50:00,280.01,280.13,280.0,280.1,10700.0,244.9744,245.0794,244.9656,245.0531,10700.0
2015-03-23 14:00:00,280.06,280.29,280.06,280.29,16800.0,245.0181,245.2193,245.0181,245.2193,16800.0
2015-03-23 14:10:00,280.33,280.37,280.25,280.28,11200.0,245.2543,245.2893,245.1844,245.2106,11200.0
2015-03-23 14:20:00,280.31,280.36,280.25,280.31,3500.0,245.2368,245.2806,245.1844,245.2368,3500.0
2015-03-23 14:30:00,280.33,280.33,280.12,280.23,3300.0,245.2543,245.2543,245.0706,245.1669,3300.0
2015-03-23 14:40:00,280.25,280.26,280.12,280.15,6800.0,245.1844,245.1931,245.0706,245.0969,6800.0
2015-03-23 14:50:00,280.05,280.21,280.05,280.14,6900.0,245.0094,245.1494,245.0094,245.0881,6900.0
2015-03-23 15:00:00,280.13,280.21,280.01,280.17,18900.0,245.0794,245.1494,244.9744,245.1144,18900.0
2015-03-23 15:10:00,280.14,280.14,279.92,279.95,9000.0,245.0881,245.0881,244.8956,244.9219,9000.0
2015-03-23 15:20:00,279.96,280.07,279.93,279.98,10800.0,244.9306,245.0269,244.9044,244.9481,10800.0
2015-03-23 15:30:00,279.96,280.05,279.94,280.05,19300.0,244.9306,245.0094,244.9131,245.0094,19300.0
2015-03-23 15:40:00,280.07,280.07,279.84,279.88,20000.0,245.0269,245.0269,244.8257,244.8607,20000.0
2015-03-23 15:50:00,279.87,279.87,279.46,279.47,60500.0,244.8519,244.8519,244.4932,244.502,60500.0
2015-03-24 09:30:00,279.35,279.35,278.58,278.58,40600.0,244.397,244.397,243.7233,243.7233,40600.0
2015-03-24 09:40:00,278.53,278.67,278.34,278.57,21300.0,243.6796,243.802,243.5133,243.7146,21300.0
2015-03-24 09:50:00,278.68,279.04,278.68,278.92,6000.0,243.8108,244.1258,243.8108,244.0208,6000.0
2015-03-24 10:00:00,279.12,279.43,279.06,279.31,8100.0,244.1957,244.467,244.1433,244.362,8100.0
2015-03-24 10:10:00,279.42,279.42,279.13,279.17,5900.0,244.4582,244.4582,244.2045,244.2395,5900.0
2015-03-24 10:20:00,279.19,279.2,278.84,279.0,3200.0,244.257,244.2657,243.9508,244.0908,3200.0
2015-03-24 10:30:00,279.05,279.1,278.9,278.91,6800.0,244.1345,244.1782,244.0033,244.012,6800.0
2015-03-24 10:40:00,278.89,279.02,278.72,278.76,15900.0,243.9945,244.1083,243.8458,243.8808,15900.0
2015-03-24 10:50:00,278.83,279.04,278.81,279.03,6000.0,243.942,244.1258,243.9245,244.117,6000.0
2015-03-24 11:00:00,279.01,279.27,278.85,279.19,14300.0,244.0995,244.327,243.9595,244.257,14300.0
2015-03-24 11:10:00,279.18,279.42,279.14,279.42,20700.0,244.2482,244.4582,244.2132,244.4582,20700.0
2015-03-24 11:20:00,279.37,279.45,279.21,279.26,10900.0,244.4145,244.4845,244.2745,244.3182,10900.0
2015-03-24 11:30:00,279.28,279.32,279.16,279.16,8500.0,244.3357,244.3707,244.2307,244.2307,8500.0
2015-03-24 11:40:00,279.16,279.19,279.02,279.18,7700.0,244.2307,244.257,244.1083,244.2482,7700.0
2015-03-24 11:50:00,279.2,279.35,279.2,279.2,6200.0,244.2657,244.397,244.2657,244.2657,6200.0
2015-03-24 12:00:00,279.17,279.3,279.16,279.23,6900.0,244.2395,244.3532,244.2307,244.292,6900.0
2015-03-24 12:10:00,279.22,279.33,279.18,279.22,5700.0,244.2832,244.3795,244.2482,244.2832,5700.0
2015-03-24 12:20:00,279.26,279.26,278.99,278.99,3000.0,244.3182,244.3182,244.082,244.082,3000.0
2015-03-24 12:30:00,279.01,279.06,278.56,278.74,44400.0,244.0995,244.1433,243.7058,243.8633,44400.0
2015-03-24 12:40:00,278.7,278.88,278.67,278.67,25000.0,243.8283,243.9858,243.802,243.802,25000.0
2015-03-24 12:50:00,278.52,278.76,278.52,278.67,53400.0,243.6708,243.8808,243.6708,243.802,53400.0
2015-03-24 13:00:00,278.52,278.77,278.52,278.75,4500.0,243.6708,243.8895,243.6708,243.872,4500.0
2015-03-24 13:10:00,278.71,278.71,278.6,278.69,2800.0,243.837,243.837,243.7408,243.8195,2800.0
2015-03-24 13:20:00,278.68,278.68,278.2,278.28,9300.0,243.8108,243.8108,243.3909,243.4608,9300.0
2015-03-24 13:30:00,278.28,278.38,278.18,278.33,3900.0,243.4608,243.5483,243.3734,243.5046,3900.0
2015-03-24 13:40:00,278.36,278.56,278.35,278.51,20500.0,243.5308,243.7058,243.5221,243.6621,20500.0
2015-03-24 13:50:00,278.46,278.64,278.46,278.59,7600.0,243.6183,243.7758,243.6183,243.7321,7600.0
2015-03-24 14:00:00,278.51,278.57,278.37,278.57,16200.0,243.6621,243.7146,243.5396,243.7146,16200.0
2015-03-24 14:10:00,278.61,278.64,278.34,278.34,9400.0,243.7496,243.7758,243.5133,243.5133,9400.0
2015-03-24 14:20:00,278.26,278.4,278.24,278.37,11300.0,243.4433,243.5658,243.4259,243.5396,11300.0
2015-03-24 14:30:00,278.35,278.39,278.18,278.35,13300.0,243.5221,243.5571,243.3734,243.5221,13300.0
2015-03-24 14:40:00,278.33,278.55,278.26,278.49,29900.0,243.5046,243.6971,243.4433,243.6446,29900.0
2015-03-24 14:50:00,278.47,278.5,278.38,278.49,2400.0,243.6271,243.6533,243.5483,243.6446,2400.0
2015-03-24 15:00:00,278.52,278.93,278.44,278.88,25800.0,243.6708,244.0295,243.6008,243.9858,25800.0
2015-03-24 15:10:00,278.88,278.96,278.82,278.87,33300.0,243.9858,244.0558,243.9333,243.977,33300.0
2015-03-24 15:20:00,278.85,278.85,278.44,278.44,19200.0,243.9595,243.9595,243.6008,243.6008,19200.0
2015-03-24 15:30:00,278.48,278.6,278.45,278.55,15100.0,243.6358,243.7408,243.6096,243.6971,15100.0
2015-03-24 15:40:00,278.58,278.66,278.35,278.4,38400.0,243.7233,243.7933,243.5221,243.5658,38400.0
2015-03-24 15:50:00,278.4,278.44,278.21,278.3,176500.0,243.5658,243.6008,243.3996,243.4783,176500.0
2015-03-25 09:30:00,278.64,278.99,278.16,278.16,128700.0,243.7758,244.082,243.3559,243.3559,128700.0
2015-03-25 09:40:00,278.11,278.26,277.5,277.6,26200.0,243.3121,243.4433,242.7784,242.8659,26200.0
2015-03-25 09:50:00,277.67,278.14,277.67,277.92,12000.0,242.9272,243.3384,242.9272,243.1459,12000.0
2015-03-25 10:00:00,278.03,278.23,277.82,278.15,11600.0,243.2421,243.4171,243.0584,243.3471,11600.0
2015-03-25 10:10:00,278.13,278.32,278.01,278.25,6500.0,243.3296,243.4958,243.2246,243.4346,6500.0
2015-03-25 10:20:00,278.27,278.43,278.24,278.24,7800.0,243.4521,243.5921,243.4259,243.4259,7800.0
2015-03-25 10:30:00,278.19,278.19,277.98,277.99,5000.0,243.3821,243.3821,243.1984,243.2071,5000.0
2015-03-25 10:40:00,277.81,277.85,277.54,277.61,3800.0,243.0497,243.0846,242.8134,242.8747,3800.0
2015-03-25 10:50:00,277.75,277.96,277.72,277.96,34300.0,242.9972,243.1809,242.9709,243.1809,34300.0
2015-03-25 11:00:00,277.98,278.05,277.62,277.69,10800.0,243.1984,243.2596,242.8834,242.9447,10800.0
2015-03-25 11:10:00,277.68,277.68,277.23,277.31,12500.0,242.9359,242.9359,242.5422,242.6122,12500.0
2015-03-25 11:20:00,277.25,277.38,277.13,277.3,34300.0,242.5597,242.6735,242.4547,242.6035,34300.0
2015-03-25 11:30:00,277.23,277.24,276.32,276.33,27400.0,242.5422,242.551,241.7461,241.7548,27400.0
2015-03-25 11:40:00,276.31,276.32,275.99,276.27,78700.0,241.7373,241.7461,241.4574,241.7023,78700.0
2015-03-25 11:50:00,276.26,276.26,275.85,276.02,28900.0,241.6936,241.6936,241.3349,241.4836,28900.0
2015-03-25 12:00:00,275.98,276.06,275.74,275.8,98400.0,241.4486,241.5186,241.2387,241.2912,98400.0
2015-03-25 12:10:00,275.8,276.01,275.75,275.84,63500.0,241.2912,241.4749,241.2474,241.3261,63500.0
2015-03-25 12:20:00,275.81,275.83,275.29,275.5,252600.0,241.2999,241.3174,240.845,241.0287,252600.0
2015-03-25 12:30:00,275.5,275.5,275.29,275.41,23800.0,241.0287,241.0287,240.845,240.9499,23800.0
2015-03-25 12:40:00,275.39,275.39,274.92,275.09,40200.0,240.9325,240.9325,240.5213,240.67,40200.0
2015-03-25 12:50:00,275.07,275.49,275.04,275.47,40500.0,240.6525,241.0199,240.6262,241.0024,40500.0
2015-03-25 13:00:00,275.45,275.49,275.25,275.29,17100.0,240.9849,241.0199,240.81,240.845,17100.0
2015-03-25 13:10:00,275.29,275.29,274.77,274.92,28500.0,240.845,240.845,240.39,240.5213,28500.0
2015-03-25 13:20:00,274.91,275.26,274.67,275.18,30400.0,240.5125,240.8187,240.3025,240.7487,30400.0
2015-03-25 13:30:00,275.19,275.25,274.92,275.25,36300.0,240.7575,240.81,240.5213,240.81,36300.0
2015-03-25 13:40:00,275.27,275.45,275.23,275.4,33500.0,240.8275,240.9849,240.7925,240.9412,33500.0
2015-03-25 13:50:00,275.42,275.45,275.18,275.19,9500.0,240.9587,240.9849,240.7487,240.7575,9500.0
2015-03-25 14:00:00,275.15,275.33,275.02,275.03,26300.0,240.7225,240.88,240.6087,240.6175,26300.0
2015-03-25 14:10:00,275.03,275.17,274.95,275.08,15200.0,240.6175,240.74,240.5475,240.6612,15200.0
2015-03-25 14:20:00,275.07,275.14,274.95,275.12,15000.0,240.6525,240.7137,240.5475,240.6962,15000.0
2015-03-25 14:30:00,275.15,275.15,274.94,275.05,10700.0,240.7225,240.7225,240.5388,240.635,10700.0
2015-03-25 14:40:00,275.0,275.04,274.89,274.98,16600.0,240.5912,240.6262,240.495,240.5738,16600.0
2015-03-25 14:50:00,274.96,275.18,274.96,274.96,12100.0,240.5563,240.7487,240.5563,240.5563,12100.0
2015-03-25 15:00:00,274.91,274.94,274.45,274.46,28500.0,240.5125,240.5388,240.1101,240.1188,28500.0
2015-03-25 15:10:00,274.44,274.65,274.39,274.5,17500.0,240.1013,240.285,240.0576,240.1538,17500.0
2015-03-25 15:20:00,274.56,274.56,274.21,274.24,19800.0,240.2063,240.2063,239.9001,239.9263,19800.0
2015-03-25 15:30:00,274.25,274.31,274.05,274.28,25000.0,239.9351,239.9876,239.7601,239.9613,25000.0
2015-03-25 15:40:00,274.25,274.28,273.7,273.78,29000.0,239.9351,239.9613,239.4539,239.5239,29000.0
2015-03-25 15:50:00,273.76,273.95,273.6,273.61,203500.0,239.5064,239.6726,239.3664,239.3752,203500.0
2015-03-26 09:30:00,272.32,272.85,272.26,272.68,110400.0,238.2466,238.7103,238.1941,238.5615,110400.0
2015-03-26 09:40:00,272.68,273.05,272.52,273.05,142900.0,238.5615,238.8852,238.4216,238.8852,142900.0
2015-03-26 09:50:00,273.01,273.16,272.39,272.47,73000.0,238.8502,238.9815,238.3078,238.3778,73000.0
2015-03-26 10:00:00,272.53,272.63,272.11,272.11,13500.0,238.4303,238.5178,238.0629,238.0629,13500.0
2015-03-26 10:10:00,272.06,272.21,271.57,271.65,18300.0,238.0191,238.1503,237.5904,237.6604,18300.0
2015-03-26 10:20:00,271.65,272.19,271.65,272.07,68400.0,237.6604,238.1328,237.6604,238.0279,68400.0
2015-03-26 10:30:00,272.06,272.57,271.88,272.29,56400.0,238.0191,238.4653,237.8616,238.2203,56400.0
2015-03-26 10:40:00,272.23,272.77,272.2,272.51,25600.0,238.1678,238.6403,238.1416,238.4128,25600.0
2015-03-26 10:50:00,272.52,272.7,272.4,272.7,18800.0,238.4216,238.579,238.3166,238.579,18800.0
2015-03-26 11:00:00,272.71,272.71,272.37,272.6,6700.0,238.5878,238.5878,238.2903,238.4915,6700.0
2015-03-26 11:10:00,272.62,272.62,272.1,272.1,17100.0,238.509,238.509,238.0541,238.0541,17100.0
2015-03-26 11:20:00,272.13,272.55,272.06,272.55,19600.0,238.0804,238.4478,238.0191,238.4478,19600.0
2015-03-26 11:30:00,272.47,272.86,272.41,272.72,8300.0,238.3778,238.719,238.3253,238.5965,8300.0
2015-03-26 11:40:00,272.76,273.09,272.75,272.85,18900.0,238.6315,238.9202,238.6228,238.7103,18900.0
2015-03-26 11:50:00,272.82,273.38,272.71,273.38,125400.0,238.684,239.1739,238.5878,239.1739,125400.0
2015-03-26 12:00:00,273.4,273.43,272.92,273.01,30100.0,239.1914,239.2177,238.7715,238.8502,30100.0
2015-03-26 12:10:00,272.98,273.19,272.95,273.1,15600.0,238.824,239.0077,238.7978,238.929,15600.0
2015-03-26 12:20:00,273.07,273.07,272.73,272.73,13900.0,238.9027,238.9027,238.6053,238.6053,13900.0
2015-03-26 12:30:00,272.74,272.84,272.66,272.81,4000.0,238.614,238.7015,238.544,238.6753,4000.0
2015-03-26 12:40:00,272.82,273.0,272.64,273.0,6700.0,238.684,238.8415,238.5265,238.8415,6700.0
2015-03-26 12:50:00,273.03,273.39,273.03,273.3,20900.0,238.8677,239.1827,238.8677,239.104,20900.0
2015-03-26 13:00:00,273.3,273.33,273.08,273.19,47100.0,239.104,239.1302,238.9115,239.0077,47100.0
2015-03-26 13:10:00,273.17,273.27,272.77,272.88,18100.0,238.9902,239.0777,238.6403,238.7365,18100.0
2015-03-26 13:20:00,272.91,273.23,272.83,273.18,23400.0,238.7628,239.0427,238.6928,238.999,23400.0
2015-03-26 13:30:00,273.19,273.36,273.04,273.32,21700.0,239.0077,239.1565,238.8765,239.1215,21700.0
2015-03-26 13:40:00,273.36,273.88,273.36,273.74,32200.0,239.1565,239.6114,239.1565,239.4889,32200.0
2015-03-26 13:50:00,273.72,274.04,273.67,273.85,37500.0,239.4714,239.7514,239.4277,239.5851,37500.0
2015-03-26 14:00:00,273.95,273.97,273.54,273.6,14500.0,239.6726,239.6901,239.3139,239.3664,14500.0
2015-03-26 14:10:00,273.65,273.73,273.32,273.59,21100.0,239.4102,239.4802,239.1215,239.3577,21100.0
2015-03-26 14:20:00,273.71,273.71,273.35,273.36,17100.0,239.4627,239.4627,239.1477,239.1565,17100.0
2015-03-26 14:30:00,273.3,273.48,273.28,273.33,29500.0,239.104,239.2614,239.0865,239.1302,29500.0
2015-03-26 14:40:00,273.38,273.53,273.21,273.23,22300.0,239.1739,239.3052,239.0252,239.0427,22300.0
2015-03-26 14:50:00,273.19,273.24,272.93,272.93,24300.0,239.0077,239.0515,238.7803,238.7803,24300.0
2015-03-26 15:00:00,272.9,273.1,272.81,273.1,24000.0,238.754,238.929,238.6753,238.929,24000.0
2015-03-26 15:10:00,273.07,273.11,272.85,272.85,24100.0,238.9027,238.9377,238.7103,238.7103,24100.0
2015-03-26 15:20:00,272.84,273.09,272.78,273.02,17800.0,238.7015,238.9202,238.649,238.859,17800.0
2015-03-26 15:30:00,273.0,273.49,272.88,273.15,23800.0,238.8415,239.2702,238.7365,238.9727,23800.0
2015-03-26 15:40:00,273.17,273.26,272.92,273.14,38500.0,238.9902,239.069,238.7715,238.964,38500.0
2015-03-26 15:50:00,273.19,273.29,272.97,273.06,127000.0,239.0077,239.0952,238.8152,238.894,127000.0
2015-03-27 09:30:00,272.99,273.49,272.83,273.25,36800.0,238.8327,239.2702,238.6928,239.0602,36800.0
2015-03-27 09:40:00,273.14,273.39,272.98,273.35,9300.0,238.964,239.1827,238.824,239.1477,9300.0
2015-03-27 09:50:00,273.36,273.71,273.17,273.7,14600.0,239.1565,239.4627,238.9902,239.4539,14600.0
2015-03-27 10:00:00,273.69,273.97,273.38,273.44,15100.0,239.4452,239.6901,239.1739,239.2264,15100.0
2015-03-27 10:10:00,273.4,273.51,272.47,272.67,14000.0,239.1914,239.2877,238.3778,238.5528,14000.0
2015-03-27 10:20:00,272.88,273.15,272.73,273.05,8300.0,238.7365,238.9727,238.6053,238.8852,8300.0
2015-03-27 10:30:00,273.01,273.26,272.68,273.24,22400.0,238.8502,239.069,238.5615,239.0515,22400.0
2015-03-27 10:40:00,273.38,273.4,273.18,273.33,6300.0,239.1739,239.1914,238.999,239.1302,6300.0
2015-03-27 10:50:00,273.31,273.55,273.19,273.54,7100.0,239.1127,239.3227,239.0077,239.3139,7100.0
2015-03-27 11:00:00,273.53,273.56,273.42,273.46,14500.0,239.3052,239.3314,239.2089,239.2439,14500.0
2015-03-27 11:10:00,273.46,273.61,273.31,273.31,27100.0,239.2439,239.3752,239.1127,239.1127,27100.0
2015-03-27 11:20:00,273.3,273.44,272.97,272.99,259000.0,239.104,239.2264,238.8152,238.8327,259000.0
2015-03-27 11:30:00,273.04,273.26,273.04,273.25,16900.0,238.8765,239.069,238.8765,239.0602,16900.0
2015-03-27 11:40:00,273.2,273.3,273.11,273.26,13400.0,239.0165,239.104,238.9377,239.069,13400.0
2015-03-27 11:50:00,273.25,273.3,272.81,273.2,22700.0,239.0602,239.104,238.6753,239.0165,22700.0
2015-03-27 12:00:00,273.22,273.36,273.11,273.36,25600.0,239.034,239.1565,238.9377,239.1565,25600.0
2015-03-27 12:10:00,273.34,273.43,273.15,273.15,10900.0,239.139,239.2177,238.9727,238.9727,10900.0
2015-03-27 12:20:00,273.19,273.46,273.08,273.19,11600.0,239.0077,239.2439,238.9115,239.0077,11600.0
2015-03-27 12:30:00,273.17,273.55,273.17,273.34,10100.0,238.9902,239.3227,238.9902,239.139,10100.0
2015-03-27 12:40:00,273.42,273.53,273.31,273.4,7500.0,239.2089,239.3052,239.1127,239.1914,7500.0
2015-03-27 12:50:00,273.38,273.69,273.38,273.69,8600.0,239.1739,239.4452,239.1739,239.4452,8600.0
2015-03-27 13:00:00,273.67,273.69,273.45,273.49,10800.0,239.4277,239.4452,239.2352,239.2702,10800.0
2015-03-27 13:10:00,273.5,273.55,273.36,273.4,11400.0,239.2789,239.3227,239.1565,239.1914,11400.0
2015-03-27 13:20:00,273.42,273.66,273.41,273.51,21300.0,239.2089,239.4189,239.2002,239.2877,21300.0
2015-03-27 13:30:00,273.5,273.71,273.5,273.62,10700.0,239.2789,239.4627,239.2789,239.3839,10700.0
2015-03-27 13:40:00,273.63,273.71,273.4,273.46,8200.0,239.3927,239.4627,239.1914,239.2439,8200.0
2015-03-27 13:50:00,273.47,273.81,273.47,273.71,11000.0,239.2527,239.5501,239.2527,239.4627,11000.0
2015-03-27 14:00:00,273.69,273.84,273.59,273.69,14800.0,239.4452,239.5764,239.3577,239.4452,14800.0
2015-03-27 14:10:00,273.73,273.85,273.56,273.6,12700.0,239.4802,239.5851,239.3314,239.3664,12700.0
2015-03-27 14:20:00,273.59,273.85,273.58,273.77,24300.0,239.3577,239.5851,239.3489,239.5152,24300.0
2015-03-27 14:30:00,273.74,273.79,273.65,273.65,16300.0,239.4889,239.5326,239.4102,239.4102,16300.0
2015-03-27 14:40:00,273.64,273.83,273.64,273.74,8500.0,239.4014,239.5676,239.4014,239.4889,8500.0
2015-03-27 14:50:00,273.76,273.86,273.76,273.86,13000.0,239.5064,239.5939,239.5064,239.5939,13000.0
2015-03-27 15:00:00,273.85,274.09,273.85,273.95,12500.0,239.5851,239.7951,239.5851,239.6726,12500.0
2015-03-27 15:10:00,273.96,274.0,273.83,273.88,10500.0,239.6814,239.7164,239.5676,239.6114,10500.0
2015-03-27 15:20:00,273.84,273.97,273.82,273.88,7800.0,239.5764,239.6901,239.5589,239.6114,7800.0
2015-03-27 15:30:00,273.87,274.33,273.85,274.32,34800.0,239.6026,240.0051,239.5851,239.9963,34800.0
2015-03-27 15:40:00,274.31,274.43,273.99,274.14,35100.0,239.9876,240.0926,239.7076,239.8389,35100.0
2015-03-27 15:50:00,274.14,274.43,274.13,274.25,84200.0,239.8389,240.0926,239.8301,239.9351,84200.0
2015-03-30 09:30:00,275.87,276.57,275.82,276.44,29100.0,241.3524,241.9648,241.3086,241.8511,29100.0
2015-03-30 09:40:00,276.45,276.94,276.33,276.85,31200.0,241.8598,242.2885,241.7548,242.2098,31200.0
2015-03-30 09:50:00,276.88,277.13,276.88,276.96,10500.0,242.236,242.4547,242.236,242.306,10500.0
2015-03-30 10:00:00,276.96,277.36,276.91,276.99,12000.0,242.306,242.656,242.2623,242.3323,12000.0
2015-03-30 10:10:00,276.98,277.06,276.84,276.84,18500.0,242.3235,242.3935,242.201,242.201,18500.0
2015-03-30 10:20:00,276.87,276.93,276.58,276.79,27800.0,242.2273,242.2798,241.9736,242.1573,27800.0
2015-03-30 10:30:00,276.8,277.07,276.62,276.75,49900.0,242.166,242.4022,242.0086,242.1223,49900.0
2015-03-30 10:40:00,276.73,276.93,276.63,276.93,30500.0,242.1048,242.2798,242.0173,242.2798,30500.0
2015-03-30 10:50:00,276.95,277.1,276.94,277.04,12800.0,242.2973,242.4285,242.2885,242.376,12800.0
2015-03-30 11:00:00,277.02,277.07,276.84,276.85,8100.0,242.3585,242.4022,242.201,242.2098,8100.0
2015-03-30 11:10:00,276.86,277.09,276.77,276.99,16400.0,242.2185,242.4197,242.1398,242.3323,16400.0
2015-03-30 11:20:00,276.99,277.05,276.87,277.05,35300.0,242.3323,242.3847,242.2273,242.3847,35300.0
2015-03-30 11:30:00,277.01,277.05,276.94,277.01,10800.0,242.3498,242.3847,242.2885,242.3498,10800.0
2015-03-30 11:40:00,277.03,277.13,276.93,277.13,12300.0,242.3672,242.4547,242.2798,242.4547,12300.0
2015-03-30 11:50:00,277.06,277.13,276.95,277.13,9300.0,242.3935,242.4547,242.2973,242.4547,9300.0
2015-03-30 12:00:00,277.13,277.21,277.04,277.07,32000.0,242.4547,242.5247,242.376,242.4022,32000.0
2015-03-30 12:10:00,277.09,277.58,277.06,277.45,48400.0,242.4197,242.8484,242.3935,242.7347,48400.0
2015-03-30 12:20:00,277.53,277.56,277.42,277.47,10200.0,242.8047,242.8309,242.7085,242.7522,10200.0
2015-03-30 12:30:00,277.5,277.58,277.4,277.54,7100.0,242.7784,242.8484,242.691,242.8134,7100.0
2015-03-30 12:40:00,277.58,277.77,277.58,277.73,14100.0,242.8484,243.0147,242.8484,242.9797,14100.0
2015-03-30 12:50:00,277.76,277.87,277.71,277.84,6100.0,243.0059,243.1021,242.9622,243.0759,6100.0
2015-03-30 13:00:00,277.85,278.09,277.84,278.07,10000.0,243.0846,243.2946,243.0759,243.2771,10000.0
2015-03-30 13:10:00,278.07,278.09,277.98,278.02,7900.0,243.2771,243.2946,243.1984,243.2334,7900.0
2015-03-30 13:20:00,278.03,278.21,278.02,278.19,25900.0,243.2421,243.3996,243.2334,243.3821,25900.0
2015-03-30 13:30:00,278.22,278.37,278.17,278.18,29700.0,243.4084,243.5396,243.3646,243.3734,29700.0
2015-03-30 13:40:00,278.22,278.22,278.11,278.12,7900.0,243.4084,243.4084,243.3121,243.3209,7900.0
2015-03-30 13:50:00,278.1,278.21,277.97,278.18,8200.0,243.3034,243.3996,243.1896,243.3734,8200.0
2015-03-30 14:00:00,278.23,278.4,278.23,278.25,15700.0,243.4171,243.5658,243.4171,243.4346,15700.0
2015-03-30 14:10:00,278.25,278.46,278.23,278.34,13600.0,243.4346,243.6183,243.4171,243.5133,13600.0
2015-03-30 14:20:00,278.32,278.42,278.26,278.27,9300.0,243.4958,243.5833,243.4433,243.4521,9300.0
2015-03-30 14:30:00,278.3,278.41,278.26,278.39,19100.0,243.4783,243.5746,243.4433,243.5571,19100.0
2015-03-30 14:40:00,278.41,278.5,278.32,278.5,38900.0,243.5746,243.6533,243.4958,243.6533,38900.0
2015-03-30 14:50:00,278.5,278.59,278.43,278.59,17500.0,243.6533,243.7321,243.5921,243.7321,17500.0
2015-03-30 15:00:00,278.6,278.6,278.37,278.41,50300.0,243.7408,243.7408,243.5396,243.5746,50300.0
2015-03-30 15:10:00,278.44,278.48,278.3,278.48,52100.0,243.6008,243.6358,243.4783,243.6358,52100.0
2015-03-30 15:20:00,278.46,278.46,278.12,278.23,24600.0,243.6183,243.6183,243.3209,243.4171,24600.0
2015-03-30 15:30:00,278.23,278.45,278.13,278.39,22000.0,243.4171,243.6096,243.3296,243.5571,22000.0
2015-03-30 15:40:00,278.39,278.52,278.3,278.32,36900.0,243.5571,243.6708,243.4783,243.4958,36900.0
2015-03-30 15:50:00,278.33,278.38,278.14,278.16,191400.0,243.5046,243.5483,243.3384,243.3559,191400.0
2015-03-31 09:30:00,277.0,277.28,276.52,277.25,39600.0,242.341,242.586,241.9211,242.5597,39600.0
2015-03-31 09:40:00,277.29,277.31,276.83,277.06,48100.0,242.5947,242.6122,242.1923,242.3935,48100.0
2015-03-31 09:50:00,276.91,277.3,276.76,277.2,41100.0,242.2623,242.6035,242.131,242.516,41100.0
2015-03-31 10:00:00,277.16,277.48,277.16,277.4,12000.0,242.481,242.7609,242.481,242.691,12000.0
2015-03-31 10:10:00,277.53,277.6,277.26,277.45,8100.0,242.8047,242.8659,242.5685,242.7347,8100.0
2015-03-31 10:20:00,277.42,277.63,277.4,277.46,17100.0,242.7085,242.8922,242.691,242.7434,17100.0
2015-03-31 10:30:00,277.49,277.63,277.41,277.44,10800.0,242.7697,242.8922,242.6997,242.7259,10800.0
2015-03-31 10:40:00,277.48,277.65,277.42,277.55,17700.0,242.7609,242.9097,242.7085,242.8222,17700.0
2015-03-31 10:50:00,277.58,277.62,277.39,277.41,11600.0,242.8484,242.8834,242.6822,242.6997,11600.0
2015-03-31 11:00:00,277.37,277.77,277.37,277.74,11900.0,242.6647,243.0147,242.6647,242.9884,11900.0
2015-03-31 11:10:00,277.77,278.02,277.77,277.9,20400.0,243.0147,243.2334,243.0147,243.1284,20400.0
2015-03-31 11:20:00,277.95,277.96,277.63,277.64,17100.0,243.1721,243.1809,242.8922,242.9009,17100.0
2015-03-31 11:30:00,277.58,277.61,277.22,277.34,22400.0,242.8484,242.8747,242.5335,242.6385,22400.0
2015-03-31 11:40:00,277.3,277.3,277.01,277.16,10600.0,242.6035,242.6035,242.3498,242.481,10600.0
2015-03-31 11:50:00,277.21,277.29,277.07,277.07,9200.0,242.5247,242.5947,242.4022,242.4022,9200.0
2015-03-31 12:00:00,277.01,277.02,276.81,276.88,26300.0,242.3498,242.3585,242.1748,242.236,26300.0
2015-03-31 12:10:00,276.81,277.01,276.79,276.92,4900.0,242.1748,242.3498,242.1573,242.271,4900.0
2015-03-31 12:20:00,276.95,277.13,276.95,277.12,4200.0,242.2973,242.4547,242.2973,242.446,4200.0
2015-03-31 12:30:00,277.12,277.37,277.06,277.37,7300.0,242.446,242.6647,242.3935,242.6647,7300.0
2015-03-31 12:40:00,277.38,277.46,277.32,277.32,9400.0,242.6735,242.7434,242.621,242.621,9400.0
2015-03-31 12:50:00,277.34,277.43,277.28,277.39,12200.0,242.6385,242.7172,242.586,242.6822,12200.0
2015-03-31 13:00:00,277.44,277.54,277.37,277.51,15100.0,242.7259,242.8134,242.6647,242.7872,15100.0
2015-03-31 13:10:00,277.48,277.63,277.4,277.63,6100.0,242.7609,242.8922,242.691,242.8922,6100.0
2015-03-31 13:20:00,277.6,277.6,277.45,277.45,2800.0,242.8659,242.8659,242.7347,242.7347,2800.0
2015-03-31 13:30:00,277.43,277.76,277.43,277.56,13200.0,242.7172,243.0059,242.7172,242.8309,13200.0
2015-03-31 13:40:00,277.57,277.76,277.36,277.39,19200.0,242.8397,243.0059,242.656,242.6822,19200.0
2015-03-31 13:50:00,277.41,277.48,277.29,277.3,16000.0,242.6997,242.7609,242.5947,242.6035,16000.0
2015-03-31 14:00:00,277.36,277.53,277.36,277.44,26000.0,242.656,242.8047,242.656,242.7259,26000.0
2015-03-31 14:10:00,277.43,277.52,277.39,277.39,8400.0,242.7172,242.7959,242.6822,242.6822,8400.0
2015-03-31 14:20:00,277.38,277.48,277.24,277.38,18000.0,242.6735,242.7609,242.551,242.6735,18000.0
2015-03-31 14:30:00,277.36,277.41,277.16,277.39,16200.0,242.656,242.6997,242.481,242.6822,16200.0
2015-03-31 14:40:00,277.34,277.49,277.27,277.48,16000.0,242.6385,242.7697,242.5772,242.7609,16000.0
2015-03-31 14:50:00,277.5,277.56,277.37,277.52,38600.0,242.7784,242.8309,242.6647,242.7959,38600.0
2015-03-31 15:00:00,277.5,277.5,276.95,276.99,26500.0,242.7784,242.7784,242.2973,242.3323,26500.0
2015-03-31 15:10:00,277.0,277.09,276.53,276.54,67400.0,242.341,242.4197,241.9298,241.9386,67400.0
2015-03-31 15:20:00,276.55,276.68,276.37,276.53,30900.0,241.9473,242.061,241.7898,241.9298,30900.0
2015-03-31 15:30:00,276.5,276.76,276.27,276.75,25300.0,241.9036,242.131,241.7023,242.1223,25300.0
2015-03-31 15:40:00,276.77,277.22,276.73,277.17,45200.0,242.1398,242.5335,242.1048,242.4897,45200.0
2015-03-31 15:50:00,277.14,277.44,277.03,277.13,192100.0,242.4635,242.7259,242.3672,242.4547,192100.0
2015-04-01 09:30:00,277.16,277.26,275.28,275.35,83300.0,242.481,242.5685,240.8362,240.8975,83300.0
2015-04-01 09:40:00,275.28,275.37,274.63,274.67,41800.0,240.8362,240.915,240.2675,240.3025,41800.0
2015-04-01 09:50:00,274.76,274.82,274.39,274.8,59100.0,240.3813,240.4338,240.0576,240.4163,59100.0
2015-04-01 10:00:00,274.83,275.13,274.53,274.84,48300.0,240.4425,240.705,240.1801,240.4513,48300.0
2015-04-01 10:10:00,274.91,275.39,274.62,275.3,41600.0,240.5125,240.9325,240.2588,240.8537,41600.0
2015-04-01 10:20:00,275.51,275.67,275.38,275.56,34600.0,241.0374,241.1774,240.9237,241.0812,34600.0
2015-04-01 10:30:00,275.57,275.66,275.05,275.26,29300.0,241.0899,241.1687,240.635,240.8187,29300.0
2015-04-01 10:40:00,275.23,276.09,275.22,276.09,23300.0,240.7925,241.5449,240.7837,241.5449,23300.0
2015-04-01 10:50:00,276.13,276.5,276.04,276.1,36800.0,241.5799,241.9036,241.5011,241.5536,36800.0
2015-04-01 11:00:00,276.13,276.28,276.02,276.28,14500.0,241.5799,241.7111,241.4836,241.7111,14500.0
2015-04-01 11:10:00,276.29,276.49,276.21,276.37,43200.0,241.7198,241.8948,241.6499,241.7898,43200.0
2015-04-01 11:20:00,276.37,276.42,275.86,275.9,35600.0,241.7898,241.8336,241.3436,241.3786,35600.0
2015-04-01 11:30:00,275.9,276.06,275.76,275.85,36800.0,241.3786,241.5186,241.2562,241.3349,36800.0
2015-04-01 11:40:00,275.85,276.12,275.77,276.04,37900.0,241.3349,241.5711,241.2649,241.5011,37900.0
2015-04-01 11:50:00,276.06,276.07,275.46,275.5,36000.0,241.5186,241.5274,240.9937,241.0287,36000.0
2015-04-01 12:00:00,275.53,275.62,275.14,275.23,21800.0,241.0549,241.1337,240.7137,240.7925,21800.0
2015-04-01 12:10:00,275.37,275.44,274.7,274.98,43400.0,240.915,240.9762,240.3288,240.5738,43400.0
2015-04-01 12:20:00,274.98,275.22,274.66,275.15,38400.0,240.5738,240.7837,240.2938,240.7225,38400.0
2015-04-01 12:30:00,275.13,275.16,274.9,275.05,80600.0,240.705,240.7312,240.5038,240.635,80600.0
2015-04-01 12:40:00,275.04,275.24,274.9,275.02,16200.0,240.6262,240.8012,240.5038,240.6087,16200.0
2015-04-01 12:50:00,275.06,275.4,275.05,275.24,24300.0,240.6437,240.9412,240.635,240.8012,24300.0
2015-04-01 13:00:00,275.21,275.21,274.93,275.16,27800.0,240.775,240.775,240.53,240.7312,27800.0
2015-04-01 13:10:00,275.18,275.4,275.18,275.29,32900.0,240.7487,240.9412,240.7487,240.845,32900.0
2015-04-01 13:20:00,275.28,275.44,275.18,275.44,31600.0,240.8362,240.9762,240.7487,240.9762,31600.0
2015-04-01 13:30:00,275.48,275.6,275.43,275.48,24400.0,241.0112,241.1162,240.9674,241.0112,24400.0
2015-04-01 13:40:00,275.55,276.03,275.55,275.95,52300.0,241.0724,241.4924,241.0724,241.4224,52300.0
2015-04-01 13:50:00,276.03,276.06,275.78,275.8,39700.0,241.4924,241.5186,241.2737,241.2912,39700.0
2015-04-01 14:00:00,275.85,275.94,275.74,275.86,29400.0,241.3349,241.4136,241.2387,241.3436,29400.0
2015-04-01 14:10:00,275.88,275.92,275.37,275.46,23700.0,241.3611,241.3961,240.915,240.9937,23700.0
2015-04-01 14:20:00,275.48,275.71,275.44,275.53,55700.0,241.0112,241.2124,240.9762,241.0549,55700.0
2015-04-01 14:30:00,275.49,275.49,275.13,275.24,22800.0,241.0199,241.0199,240.705,240.8012,22800.0
2015-04-01 14:40:00,275.23,275.56,275.11,275.52,55100.0,240.7925,241.0812,240.6875,241.0462,55100.0
2015-04-01 14:50:00,275.57,275.58,275.45,275.48,25400.0,241.0899,241.0987,240.9849,241.0112,25400.0
2015-04-01 15:00:00,275.48,275.49,275.07,275.12,91700.0,241.0112,241.0199,240.6525,240.6962,91700.0
2015-04-01 15:10:00,275.12,275.32,275.11,275.21,69100.0,240.6962,240.8712,240.6875,240.775,69100.0
2015-04-01 15:20:00,275.21,275.54,275.21,275.43,40800.0,240.775,241.0637,240.775,240.9674,40800.0
2015-04-01 15:30:00,275.43,275.94,275.38,275.66,60100.0,240.9674,241.4136,240.9237,241.1687,60100.0
2015-04-01 15:40:00,275.69,275.84,275.29,275.74,70300.0,241.1949,241.3261,240.845,241.2387,70300.0
2015-04-01 15:50:00,275.77,276.27,275.77,276.21,121100.0,241.2649,241.7023,241.2649,241.6499,121100.0
2015-04-02 09:30:00,276.13,277.0,275.99,276.31,66900.0,241.5799,242.341,241.4574,241.7373,66900.0
2015-04-02 09:40:00,276.38,277.36,276.38,277.36,16000.0,241.7986,242.656,241.7986,242.656,16000.0
2015-04-02 09:50:00,277.47,278.21,277.47,277.99,22300.0,242.7522,243.3996,242.7522,243.2071,22300.0
2015-04-02 10:00:00,278.04,278.42,278.04,278.1,62600.0,243.2509,243.5833,243.2509,243.3034,62600.0
2015-04-02 10:10:00,278.16,278.23,277.94,278.23,22800.0,243.3559,243.4171,243.1634,243.4171,22800.0
2015-04-02 10:20:00,278.23,278.37,277.85,277.86,24000.0,243.4171,243.5396,243.0846,243.0934,24000.0
2015-04-02 10:30:00,277.84,278.0,277.67,277.91,19600.0,243.0759,243.2159,242.9272,243.1371,19600.0
2015-04-02 10:40:00,277.91,278.09,277.65,277.84,58000.0,243.1371,243.2946,242.9097,243.0759,58000.0
2015-04-02 10:50:00,277.89,277.89,277.69,277.69,21400.0,243.1196,243.1196,242.9447,242.9447,21400.0
2015-04-02 11:00:00,277.72,278.04,277.61,277.81,23500.0,242.9709,243.2509,242.8747,243.0497,23500.0
2015-04-02 11:10:00,277.81,277.83,277.64,277.76,10200.0,243.0497,243.0672,242.9009,243.0059,10200.0
2015-04-02 11:20:00,277.76,277.86,277.61,277.61,15800.0,243.0059,243.0934,242.8747,242.8747,15800.0
2015-04-02 11:30:00,277.63,277.74,277.54,277.62,33500.0,242.8922,242.9884,242.8134,242.8834,33500.0
2015-04-02 11:40:00,277.62,277.64,277.38,277.55,22500.0,242.8834,242.9009,242.6735,242.8222,22500.0
2015-04-02 11:50:00,277.52,277.67,277.2,277.39,16600.0,242.7959,242.9272,242.516,242.6822,16600.0
2015-04-02 12:00:00,277.34,277.34,276.82,276.95,9000.0,242.6385,242.6385,242.1835,242.2973,9000.0
2015-04-02 12:10:00,276.93,277.15,276.9,277.12,9000.0,242.2798,242.4722,242.2535,242.446,9000.0
2015-04-02 12:20:00,277.13,277.34,277.13,277.21,13700.0,242.4547,242.6385,242.4547,242.5247,13700.0
2015-04-02 12:30:00,277.25,277.35,277.21,277.32,11300.0,242.5597,242.6472,242.5247,242.621,11300.0
2015-04-02 12:40:00,277.33,277.44,277.25,277.28,18300.0,242.6297,242.7259,242.5597,242.586,18300.0
2015-04-02 12:50:00,277.3,277.33,277.18,277.18,15200.0,242.6035,242.6297,242.4985,242.4985,15200.0
2015-04-02 13:00:00,277.2,277.2,277.01,277.1,17900.0,242.516,242.516,242.3498,242.4285,17900.0
2015-04-02 13:10:00,277.14,277.51,277.14,277.46,15000.0,242.4635,242.7872,242.4635,242.7434,15000.0
2015-04-02 13:20:00,277.52,277.59,277.34,277.38,9100.0,242.7959,242.8572,242.6385,242.6735,9100.0
2015-04-02 13:30:00,277.39,277.41,277.23,277.26,36100.0,242.6822,242.6997,242.5422,242.5685,36100.0
2015-04-02 13:40:00,277.26,277.29,277.02,277.19,11800.0,242.5685,242.5947,242.3585,242.5072,11800.0
2015-04-02 13:50:00,277.22,277.34,277.18,277.22,8600.0,242.5335,242.6385,242.4985,242.5335,8600.0
2015-04-02 14:00:00,277.21,277.27,277.1,277.19,15800.0,242.5247,242.5772,242.4285,242.5072,15800.0
2015-04-02 14:10:00,277.17,277.57,277.16,277.56,17800.0,242.4897,242.8397,242.481,242.8309,17800.0
2015-04-02 14:20:00,277.54,277.55,277.25,277.27,10600.0,242.8134,242.8222,242.5597,242.5772,10600.0
2015-04-02 14:30:00,277.26,277.36,277.16,277.17,9800.0,242.5685,242.656,242.481,242.4897,9800.0
2015-04-02 14:40:00,277.14,277.17,276.72,276.92,11400.0,242.4635,242.4897,242.096,242.271,11400.0
2015-04-02 14:50:00,276.88,277.02,276.77,276.93,126200.0,242.236,242.3585,242.1398,242.2798,126200.0
2015-04-02 15:00:00,276.92,277.16,276.91,277.15,30800.0,242.271,242.481,242.2623,242.4722,30800.0
2015-04-02 15:10:00,277.15,277.17,276.88,276.88,22300.0,242.4722,242.4897,242.236,242.236,22300.0
2015-04-02 15:20:00,276.89,277.08,276.85,277.08,19800.0,242.2448,242.411,242.2098,242.411,19800.0
2015-04-02 15:30:00,277.05,277.32,276.98,277.26,56500.0,242.3847,242.621,242.3235,242.5685,56500.0
2015-04-02 15:40:00,277.24,277.42,277.13,277.42,94800.0,242.551,242.7085,242.4547,242.7085,94800.0
2015-04-02 15:50:00,277.43,277.46,277.17,277.23,152500.0,242.7172,242.7434,242.4897,242.5422,152500.0
2015-04-06 09:30:00,275.91,277.09,275.76,277.09,71900.0,241.3874,242.4197,241.2562,242.4197,71900.0
2015-04-06 09:40:00,277.19,278.22,277.18,278.21,28400.0,242.5072,243.4084,242.4985,243.3996,28400.0
2015-04-06 09:50:00,278.2,278.36,277.86,278.0,42300.0,243.3909,243.5308,243.0934,243.2159,42300.0
2015-04-06 10:00:00,278.02,278.32,277.9,277.95,20300.0,243.2334,243.4958,243.1284,243.1721,20300.0
2015-04-06 10:10:00,277.95,278.28,277.89,278.12,13700.0,243.1721,243.4608,243.1196,243.3209,13700.0
2015-04-06 10:20:00,278.17,278.82,278.16,278.79,44500.0,243.3646,243.9333,243.3559,243.907,44500.0
2015-04-06 10:30:00,278.78,279.0,278.55,278.6,9800.0,243.8983,244.0908,243.6971,243.7408,9800.0
2015-04-06 10:40:00,278.6,278.83,278.46,278.51,124900.0,243.7408,243.942,243.6183,243.6621,124900.0
2015-04-06 10:50:00,278.53,278.75,278.43,278.65,48200.0,243.6796,243.872,243.5921,243.7846,48200.0
2015-04-06 11:00:00,278.72,278.94,278.69,278.85,18400.0,243.8458,244.0383,243.8195,243.9595,18400.0
2015-04-06 11:10:00,278.9,278.92,278.73,278.84,16500.0,244.0033,244.0208,243.8545,243.9508,16500.0
2015-04-06 11:20:00,278.82,278.87,278.67,278.81,22300.0,243.9333,243.977,243.802,243.9245,22300.0
2015-04-06 11:30:00,278.77,278.85,278.71,278.82,21300.0,243.8895,243.9595,243.837,243.9333,21300.0
2015-04-06 11:40:00,278.84,279.0,278.82,278.88,24000.0,243.9508,244.0908,243.9333,243.9858,24000.0
2015-04-06 11:50:00,278.83,279.06,278.83,278.99,32700.0,243.942,244.1433,243.942,244.082,32700.0
2015-04-06 12:00:00,278.98,279.19,278.98,279.16,29300.0,244.0733,244.257,244.0733,244.2307,29300.0
2015-04-06 12:10:00,279.12,279.27,279.09,279.26,22000.0,244.1957,244.327,244.1695,244.3182,22000.0
2015-04-06 12:20:00,279.28,279.4,279.23,279.35,116900.0,244.3357,244.4407,244.292,244.397,116900.0
2015-04-06 12:30:00,279.28,279.35,279.22,279.28,22200.0,244.3357,244.397,244.2832,244.3357,22200.0
2015-04-06 12:40:00,279.29,279.45,279.24,279.39,26000.0,244.3445,244.4845,244.3007,244.432,26000.0
2015-04-06 12:50:00,279.37,279.43,279.29,279.38,24500.0,244.4145,244.467,244.3445,244.4232,24500.0
2015-04-06 13:00:00,279.4,279.49,279.36,279.45,20800.0,244.4407,244.5194,244.4057,244.4845,20800.0
2015-04-06 13:10:00,279.47,279.5,279.35,279.5,21000.0,244.502,244.5282,244.397,244.5282,21000.0
2015-04-06 13:20:00,279.51,279.54,279.43,279.54,7100.0,244.5369,244.5632,244.467,244.5632,7100.0
2015-04-06 13:30:00,279.55,279.58,279.36,279.42,8900.0,244.5719,244.5982,244.4057,244.4582,8900.0
2015-04-06 13:40:00,279.41,279.48,279.34,279.42,12000.0,244.4495,244.5107,244.3882,244.4582,12000.0
2015-04-06 13:50:00,279.45,279.58,279.45,279.58,15800.0,244.4845,244.5982,244.4845,244.5982,15800.0
2015-04-06 14:00:00,279.58,279.62,279.43,279.5,37800.0,244.5982,244.6332,244.467,244.5282,37800.0
2015-04-06 14:10:00,279.51,279.76,279.47,279.72,66800.0,244.5369,244.7557,244.502,244.7207,66800.0
2015-04-06 14:20:00,279.72,279.73,279.55,279.57,35900.0,244.7207,244.7294,244.5719,244.5894,35900.0
2015-04-06 14:30:00,279.59,279.67,279.56,279.63,25900.0,244.6069,244.6769,244.5807,244.6419,25900.0
2015-04-06 14:40:00,279.66,279.69,279.59,279.62,23100.0,244.6682,244.6944,244.6069,244.6332,23100.0
2015-04-06 14:50:00,279.6,279.6,279.51,279.53,29800.0,244.6157,244.6157,244.5369,244.5544,29800.0
2015-04-06 15:00:00,279.57,279.7,279.27,279.31,68900.0,244.5894,244.7032,244.327,244.362,68900.0
2015-04-06 15:10:00,279.3,279.47,279.29,279.42,43900.0,244.3532,244.502,244.3445,244.4582,43900.0
2015-04-06 15:20:00,279.43,279.5,279.34,279.41,58400.0,244.467,244.5282,244.3882,244.4495,58400.0
2015-04-06 15:30:00,279.41,279.5,279.25,279.27,60500.0,244.4495,244.5282,244.3095,244.327,60500.0
2015-04-06 15:40:00,279.27,279.35,279.0,279.04,78200.0,244.327,244.397,244.0908,244.1258,78200.0
2015-04-06 15:50:00,279.06,279.67,278.99,279.67,503900.0,244.1433,244.6769,244.082,244.6769,503900.0
2015-04-07 09:30:00,279.45,279.68,278.89,279.58,47100.0,244.4845,244.6857,243.9945,244.5982,47100.0
2015-04-07 09:40:00,279.64,279.65,279.2,279.26,24900.0,244.6507,244.6594,244.2657,244.3182,24900.0
2015-04-07 09:50:00,279.22,279.49,279.05,279.05,53800.0,244.2832,244.5194,244.1345,244.1345,53800.0
2015-04-07 10:00:00,279.05,279.16,278.53,278.88,31500.0,244.1345,244.2307,243.6796,243.9858,31500.0
2015-04-07 10:10:00,278.7,279.21,278.57,279.21,37800.0,243.8283,244.2745,243.7146,244.2745,37800.0
2015-04-07 10:20:00,279.2,279.5,279.2,279.39,62200.0,244.2657,244.5282,244.2657,244.432,62200.0
2015-04-07 10:30:00,279.37,279.62,279.37,279.58,63000.0,244.4145,244.6332,244.4145,244.5982,63000.0
2015-04-07 10:40:00,279.57,279.67,279.34,279.35,50500.0,244.5894,244.6769,244.3882,244.397,50500.0
2015-04-07 10:50:00,279.33,279.39,279.21,279.21,10900.0,244.3795,244.432,244.2745,244.2745,10900.0
2015-04-07 11:00:00,279.23,279.23,278.94,279.02,24200.0,244.292,244.292,244.0383,244.1083,24200.0
2015-04-07 11:10:00,279.01,279.08,278.86,278.86,10500.0,244.0995,244.1607,243.9683,243.9683,10500.0
2015-04-07 11:20:00,278.85,278.98,278.85,278.92,7800.0,243.9595,244.0733,243.9595,244.0208,7800.0
2015-04-07 11:30:00,278.94,278.99,278.86,278.91,9400.0,244.0383,244.082,243.9683,244.012,9400.0
2015-04-07 11:40:00,278.8,278.92,278.8,278.92,22700.0,243.9158,244.0208,243.9158,244.0208,22700.0
2015-04-07 11:50:00,278.94,279.03,278.88,278.96,7800.0,244.0383,244.117,243.9858,244.0558,7800.0
2015-04-07 12:00:00,278.96,279.13,278.96,279.07,18000.0,244.0558,244.2045,244.0558,244.152,18000.0
2015-04-07 12:10:00,279.04,279.09,279.0,279.0,9600.0,244.1258,244.1695,244.0908,244.0908,9600.0
2015-04-07 12:20:00,279.03,279.16,279.03,279.11,15500.0,244.117,244.2307,244.117,244.187,15500.0
2015-04-07 12:30:00,279.11,279.13,279.07,279.1,6200.0,244.187,244.2045,244.152,244.1782,6200.0
2015-04-07 12:40:00,279.05,279.06,278.81,278.84,8200.0,244.1345,244.1433,243.9245,243.9508,8200.0
2015-04-07 12:50:00,278.86,278.98,278.86,278.97,13400.0,243.9683,244.0733,243.9683,244.0645,13400.0
2015-04-07 13:00:00,278.95,279.05,278.91,278.99,19400.0,244.047,244.1345,244.012,244.082,19400.0
2015-04-07 13:10:00,278.97,278.98,278.73,278.85,17000.0,244.0645,244.0733,243.8545,243.9595,17000.0
2015-04-07 13:20:00,278.79,278.88,278.79,278.86,8800.0,243.907,243.9858,243.907,243.9683,8800.0
2015-04-07 13:30:00,278.83,278.85,278.76,278.77,5800.0,243.942,243.9595,243.8808,243.8895,5800.0
2015-04-07 13:40:00,278.77,278.81,278.48,278.48,2700.0,243.8895,243.9245,243.6358,243.6358,2700.0
2015-04-07 13:50:00,278.44,278.49,278.29,278.44,6300.0,243.6008,243.6446,243.4696,243.6008,6300.0
2015-04-07 14:00:00,278.43,278.54,278.4,278.51,24000.0,243.5921,243.6883,243.5658,243.6621,24000.0
2015-04-07 14:10:00,278.49,278.59,278.49,278.58,14600.0,243.6446,243.7321,243.6446,243.7233,14600.0
2015-04-07 14:20:00,278.51,278.57,278.42,278.55,3900.0,243.6621,243.7146,243.5833,243.6971,3900.0
2015-04-07 14:30:00,278.54,278.54,278.45,278.49,3200.0,243.6883,243.6883,243.6096,243.6446,3200.0
2015-04-07 14:40:00,278.51,278.51,278.32,278.36,5500.0,243.6621,243.6621,243.4958,243.5308,5500.0
2015-04-07 14:50:00,278.37,278.38,278.19,278.19,5800.0,243.5396,243.5483,243.3821,243.3821,5800.0
2015-04-07 15:00:00,278.19,278.22,278.09,278.1,5500.0,243.3821,243.4084,243.2946,243.3034,5500.0
2015-04-07 15:10:00,278.11,278.11,277.95,278.01,24500.0,243.3121,243.3121,243.1721,243.2246,24500.0
2015-04-07 15:20:00,278.01,278.01,277.64,277.76,94700.0,243.2246,243.2246,242.9009,243.0059,94700.0
2015-04-07 15:30:00,277.74,277.87,277.48,277.55,84500.0,242.9884,243.1021,242.7609,242.8222,84500.0
2015-04-07 15:40:00,277.51,277.74,277.36,277.63,77600.0,242.7872,242.9884,242.656,242.8922,77600.0
2015-04-07 15:50:00,277.62,277.65,277.19,277.2,166900.0,242.8834,242.9097,242.5072,242.516,166900.0
2015-04-08 09:30:00,277.33,278.29,277.22,278.18,95700.0,242.6297,243.4696,242.5335,243.3734,95700.0
2015-04-08 09:40:00,278.28,278.67,278.05,278.57,34200.0,243.4608,243.802,243.2596,243.7146,34200.0
2015-04-08 09:50:00,278.64,278.78,278.38,278.39,10800.0,243.7758,243.8983,243.5483,243.5571,10800.0
2015-04-08 10:00:00,278.45,278.54,278.03,278.18,12800.0,243.6096,243.6883,243.2421,243.3734,12800.0
2015-04-08 10:10:00,278.17,278.23,277.87,277.91,21700.0,243.3646,243.4171,243.1021,243.1371,21700.0
2015-04-08 10:20:00,277.86,278.02,277.83,277.88,3000.0,243.0934,243.2334,243.0672,243.1109,3000.0
2015-04-08 10:30:00,277.83,277.91,277.35,277.39,27400.0,243.0672,243.1371,242.6472,242.6822,27400.0
2015-04-08 10:40:00,277.38,277.38,276.7,277.08,51900.0,242.6735,242.6735,242.0785,242.411,51900.0
2015-04-08 10:50:00,277.09,277.6,277.09,277.56,24800.0,242.4197,242.8659,242.4197,242.8309,24800.0
2015-04-08 11:00:00,277.55,277.67,277.37,277.67,5300.0,242.8222,242.9272,242.6647,242.9272,5300.0
2015-04-08 11:10:00,277.69,278.05,277.67,278.05,9800.0,242.9447,243.2596,242.9272,243.2596,9800.0
2015-04-08 11:20:00,278.02,278.03,277.79,277.91,14200.0,243.2334,243.2421,243.0322,243.1371,14200.0
2015-04-08 11:30:00,277.94,278.1,277.76,278.07,8900.0,243.1634,243.3034,243.0059,243.2771,8900.0
2015-04-08 11:40:00,278.11,278.44,278.11,278.42,14100.0,243.3121,243.6008,243.3121,243.5833,14100.0
2015-04-08 11:50:00,278.4,278.47,278.21,278.29,16400.0,243.5658,243.6271,243.3996,243.4696,16400.0
2015-04-08 12:00:00,278.32,278.34,278.22,278.28,7300.0,243.4958,243.5133,243.4084,243.4608,7300.0
2015-04-08 12:10:00,278.28,278.29,278.18,278.25,16900.0,243.4608,243.4696,243.3734,243.4346,16900.0
2015-04-08 12:20:00,278.29,278.3,278.12,278.12,8400.0,243.4696,243.4783,243.3209,243.3209,8400.0
2015-04-08 12:30:00,278.08,278.08,277.94,278.06,8700.0,243.2859,243.2859,243.1634,243.2684,8700.0
2015-04-08 12:40:00,278.1,278.33,278.1,278.31,9900.0,243.3034,243.5046,243.3034,243.4871,9900.0
2015-04-08 12:50:00,278.28,278.28,278.09,278.24,10900.0,243.4608,243.4608,243.2946,243.4259,10900.0
2015-04-08 13:00:00,278.23,278.28,278.17,278.27,8900.0,243.4171,243.4608,243.3646,243.4521,8900.0
2015-04-08 13:10:00,278.26,278.27,277.92,278.02,16800.0,243.4433,243.4521,243.1459,243.2334,16800.0
2015-04-08 13:20:00,278.05,278.25,278.03,278.2,21900.0,243.2596,243.4346,243.2421,243.3909,21900.0
2015-04-08 13:30:00,278.17,278.26,278.16,278.17,16900.0,243.3646,243.4433,243.3559,243.3646,16900.0
2015-04-08 13:40:00,278.16,278.16,278.02,278.14,25000.0,243.3559,243.3559,243.2334,243.3384,25000.0
2015-04-08 13:50:00,278.12,278.33,278.12,278.28,12700.0,243.3209,243.5046,243.3209,243.4608,12700.0
2015-04-08 14:00:00,278.21,278.26,277.46,277.48,109400.0,243.3996,243.4433,242.7434,242.7609,109400.0
2015-04-08 14:10:00,277.47,278.87,277.4,278.71,89300.0,242.7522,243.977,242.691,243.837,89300.0
2015-04-08 14:20:00,278.69,279.01,278.45,278.5,36200.0,243.8195,244.0995,243.6096,243.6533,36200.0
2015-04-08 14:30:00,278.5,278.6,278.28,278.47,9900.0,243.6533,243.7408,243.4608,243.6271,9900.0
2015-04-08 14:40:00,278.4,278.56,278.18,278.56,26400.0,243.5658,243.7058,243.3734,243.7058,26400.0
2015-04-08 14:50:00,278.57,278.57,277.99,278.21,27000.0,243.7146,243.7146,243.2071,243.3996,27000.0
2015-04-08 15:00:00,278.27,278.46,278.18,278.43,16400.0,243.4521,243.6183,243.3734,243.5921,16400.0
2015-04-08 15:10:00,278.4,278.49,278.16,278.35,65300.0,243.5658,243.6446,243.3559,243.5221,65300.0
2015-04-08 15:20:00,278.33,278.51,278.16,278.31,51300.0,243.5046,243.6621,243.3559,243.4871,51300.0
2015-04-08 15:30:00,278.33,278.41,278.15,278.37,32500.0,243.5046,243.5746,243.3471,243.5396,32500.0
2015-04-08 15:40:00,278.4,278.65,278.26,278.27,68100.0,243.5658,243.7846,243.4433,243.4521,68100.0
2015-04-08 15:50:00,278.28,278.67,278.28,278.66,184300.0,243.4608,243.802,243.4608,243.7933,184300.0
2015-04-09 09:30:00,278.52,279.49,278.32,279.05,99900.0,243.6708,244.5194,243.4958,244.1345,99900.0
2015-04-09 09:40:00,278.95,279.04,278.42,278.43,16300.0,244.047,244.1258,243.5833,243.5921,16300.0
2015-04-09 09:50:00,278.34,278.34,277.95,278.15,70100.0,243.5133,243.5133,243.1721,243.3471,70100.0
2015-04-09 10:00:00,278.26,278.53,277.93,278.25,32200.0,243.4433,243.6796,243.1546,243.4346,32200.0
2015-04-09 10:10:00,278.13,278.4,277.91,278.04,18500.0,243.3296,243.5658,243.1371,243.2509,18500.0
2015-04-09 10:20:00,278.0,278.56,277.84,278.48,40500.0,243.2159,243.7058,243.0759,243.6358,40500.0
2015-04-09 10:30:00,278.51,278.51,278.11,278.24,20400.0,243.6621,243.6621,243.3121,243.4259,20400.0
2015-04-09 10:40:00,278.26,278.28,277.5,277.54,20500.0,243.4433,243.4608,242.7784,242.8134,20500.0
2015-04-09 10:50:00,277.52,277.7,277.18,277.64,29400.0,242.7959,242.9534,242.4985,242.9009,29400.0
2015-04-09 11:00:00,277.61,277.61,277.3,277.4,22900.0,242.8747,242.8747,242.6035,242.691,22900.0
2015-04-09 11:10:00,277.38,277.47,277.07,277.15,39600.0,242.6735,242.7522,242.4022,242.4722,39600.0
2015-04-09 11:20:00,277.12,277.28,276.76,277.21,20700.0,242.446,242.586,242.131,242.5247,20700.0
2015-04-09 11:30:00,277.21,277.63,277.17,277.62,9800.0,242.5247,242.8922,242.4897,242.8834,9800.0
2015-04-09 11:40:00,277.54,277.84,277.54,277.63,6500.0,242.8134,243.0759,242.8134,242.8922,6500.0
2015-04-09 11:50:00,277.68,277.68,277.48,277.58,4700.0,242.9359,242.9359,242.7609,242.8484,4700.0
2015-04-09 12:00:00,277.6,277.64,277.55,277.6,6600.0,242.8659,242.9009,242.8222,242.8659,6600.0
2015-04-09 12:10:00,277.54,277.75,277.47,277.71,22600.0,242.8134,242.9972,242.7522,242.9622,22600.0
2015-04-09 12:20:00,277.66,278.25,277.65,278.2,29300.0,242.9184,243.4346,242.9097,243.3909,29300.0
2015-04-09 12:30:00,278.2,278.2,278.02,278.09,23600.0,243.3909,243.3909,243.2334,243.2946,23600.0
2015-04-09 12:40:00,278.12,278.19,278.01,278.05,20300.0,243.3209,243.3821,243.2246,243.2596,20300.0
2015-04-09 12:50:00,278.05,278.33,278.04,278.33,12500.0,243.2596,243.5046,243.2509,243.5046,12500.0
2015-04-09 13:00:00,278.35,278.41,278.11,278.22,18300.0,243.5221,243.5746,243.3121,243.4084,18300.0
2015-04-09 13:10:00,278.21,278.25,278.13,278.23,5200.0,243.3996,243.4346,243.3296,243.4171,5200.0
2015-04-09 13:20:00,278.23,278.34,278.18,278.19,15100.0,243.4171,243.5133,243.3734,243.3821,15100.0
2015-04-09 13:30:00,278.16,278.17,277.89,277.91,26600.0,243.3559,243.3646,243.1196,243.1371,26600.0
2015-04-09 13:40:00,277.94,278.07,277.86,278.01,13300.0,243.1634,243.2771,243.0934,243.2246,13300.0
2015-04-09 13:50:00,278.02,278.08,277.81,277.85,10800.0,243.2334,243.2859,243.0497,243.0846,10800.0
2015-04-09 14:00:00,277.85,277.94,277.8,277.89,10200.0,243.0846,243.1634,243.0409,243.1196,10200.0
2015-04-09 14:10:00,277.91,277.98,277.81,277.82,19200.0,243.1371,243.1984,243.0497,243.0584,19200.0
2015-04-09 14:20:00,277.79,277.8,277.62,277.71,19500.0,243.0322,243.0409,242.8834,242.9622,19500.0
2015-04-09 14:30:00,277.71,277.88,277.63,277.88,6400.0,242.9622,243.1109,242.8922,243.1109,6400.0
2015-04-09 14:40:00,277.91,277.91,277.7,277.71,9000.0,243.1371,243.1371,242.9534,242.9622,9000.0
2015-04-09 14:50:00,277.7,277.91,277.68,277.88,32600.0,242.9534,243.1371,242.9359,243.1109,32600.0
2015-04-09 15:00:00,277.9,278.11,277.9,277.96,12600.0,243.1284,243.3121,243.1284,243.1809,12600.0
2015-04-09 15:10:00,277.99,278.57,277.98,278.35,38900.0,243.2071,243.7146,243.1984,243.5221,38900.0
2015-04-09 15:20:00,278.38,278.45,278.25,278.38,14000.0,243.5483,243.6096,243.4346,243.5483,14000.0
2015-04-09 15:30:00,278.43,278.44,278.11,278.19,24600.0,243.5921,243.6008,243.3121,243.3821,24600.0
2015-04-09 15:40:00,278.21,278.33,278.11,278.19,54100.0,243.3996,243.5046,243.3121,243.3821,54100.0
2015-04-09 15:50:00,278.17,278.6,278.17,278.59,143800.0,243.3646,243.7408,243.3646,243.7321,143800.0
2015-04-10 09:30:00,279.18,279.49,279.03,279.32,32600.0,244.2482,244.5194,244.117,244.3707,32600.0
2015-04-10 09:40:00,279.3,279.37,278.75,279.03,16200.0,244.3532,244.4145,243.872,244.117,16200.0
2015-04-10 09:50:00,279.08,279.12,278.76,278.81,22400.0,244.1607,244.1957,243.8808,243.9245,22400.0
2015-04-10 10:00:00,278.83,278.91,278.62,278.91,56000.0,243.942,244.012,243.7583,244.012,56000.0
2015-04-10 10:10:00,278.87,279.04,278.67,278.89,198600.0,243.977,244.1258,243.802,243.9945,198600.0
2015-04-10 10:20:00,278.92,279.06,278.81,279.03,87600.0,244.0208,244.1433,243.9245,244.117,87600.0
2015-04-10 10:30:00,279.06,279.39,279.04,279.29,204800.0,244.1433,244.432,244.1258,244.3445,204800.0
2015-04-10 10:40:00,279.29,279.43,279.24,279.41,60400.0,244.3445,244.467,244.3007,244.4495,60400.0
2015-04-10 10:50:00,279.39,279.63,279.37,279.48,102800.0,244.432,244.6419,244.4145,244.5107,102800.0
2015-04-10 11:00:00,279.47,279.59,279.42,279.55,75900.0,244.502,244.6069,244.4582,244.5719,75900.0
2015-04-10 11:10:00,279.54,279.7,279.5,279.56,40900.0,244.5632,244.7032,244.5282,244.5807,40900.0
2015-04-10 11:20:00,279.55,279.7,279.55,279.68,37900.0,244.5719,244.7032,244.5719,244.6857,37900.0
2015-04-10 11:30:00,279.69,279.74,279.62,279.67,30200.0,244.6944,244.7382,244.6332,244.6769,30200.0
2015-04-10 11:40:00,279.64,279.72,279.56,279.59,113800.0,244.6507,244.7207,244.5807,244.6069,113800.0
2015-04-10 11:50:00,279.58,279.61,279.48,279.49,33900.0,244.5982,244.6244,244.5107,244.5194,33900.0
2015-04-10 12:00:00,279.47,279.55,279.41,279.55,43700.0,244.502,244.5719,244.4495,244.5719,43700.0
2015-04-10 12:10:00,279.52,279.54,279.4,279.47,73900.0,244.5457,244.5632,244.4407,244.502,73900.0
2015-04-10 12:20:00,279.46,279.48,279.35,279.39,43800.0,244.4932,244.5107,244.397,244.432,43800.0
2015-04-10 12:30:00,279.4,279.45,279.38,279.43,107700.0,244.4407,244.4845,244.4232,244.467,107700.0
2015-04-10 12:40:00,279.39,279.43,279.3,279.34,13000.0,244.432,244.467,244.3532,244.3882,13000.0
2015-04-10 12:50:00,279.33,279.37,279.22,279.24,11700.0,244.3795,244.4145,244.2832,244.3007,11700.0
2015-04-10 13:00:00,279.29,279.33,279.25,279.31,14800.0,244.3445,244.3795,244.3095,244.362,14800.0
2015-04-10 13:10:00,279.3,279.34,279.19,279.25,11700.0,244.3532,244.3882,244.257,244.3095,11700.0
2015-04-10 13:20:00,279.24,279.28,279.06,279.14,9800.0,244.3007,244.3357,244.1433,244.2132,9800.0
2015-04-10 13:30:00,279.16,279.16,279.04,279.12,7800.0,244.2307,244.2307,244.1258,244.1957,7800.0
2015-04-10 13:40:00,279.16,279.23,279.11,279.2,5100.0,244.2307,244.292,244.187,244.2657,5100.0
2015-04-10 13:50:00,279.18,279.2,279.06,279.1,8500.0,244.2482,244.2657,244.1433,244.1782,8500.0
2015-04-10 14:00:00,279.07,279.11,279.03,279.09,18300.0,244.152,244.187,244.117,244.1695,18300.0
2015-04-10 14:10:00,279.07,279.18,279.04,279.07,20300.0,244.152,244.2482,244.1258,244.152,20300.0
2015-04-10 14:20:00,279.06,279.07,278.94,278.96,16500.0,244.1433,244.152,244.0383,244.0558,16500.0
2015-04-10 14:30:00,278.99,279.0,278.9,278.97,11100.0,244.082,244.0908,244.0033,244.0645,11100.0
2015-04-10 14:40:00,278.94,279.05,278.92,279.02,21200.0,244.0383,244.1345,244.0208,244.1083,21200.0
2015-04-10 14:50:00,279.01,279.14,278.99,279.0,20900.0,244.0995,244.2132,244.082,244.0908,20900.0
2015-04-10 15:00:00,279.03,279.06,278.97,279.03,26500.0,244.117,244.1433,244.0645,244.117,26500.0
2015-04-10 15:10:00,279.05,279.11,278.74,278.74,21300.0,244.1345,244.187,243.8633,243.8633,21300.0
2015-04-10 15:20:00,278.73,278.88,278.71,278.87,16400.0,243.8545,243.9858,243.837,243.977,16400.0
2015-04-10 15:30:00,278.84,279.09,278.84,279.04,24800.0,243.9508,244.1695,243.9508,244.1258,24800.0
2015-04-10 15:40:00,279.06,279.19,278.98,279.14,19800.0,244.1433,244.257,244.0733,244.2132,19800.0
2015-04-10 15:50:00,279.16,279.23,279.1,279.2,159000.0,244.2307,244.292,244.1782,244.2657,159000.0
2015-04-13 09:30:00,279.16,279.48,279.0,279.37,38600.0,244.2307,244.5107,244.0908,244.4145,38600.0
2015-04-13 09:40:00,279.35,279.53,279.24,279.43,35400.0,244.397,244.5544,244.3007,244.467,35400.0
2015-04-13 09:50:00,279.43,279.52,279.42,279.5,21200.0,244.467,244.5457,244.4582,244.5282,21200.0
2015-04-13 10:00:00,279.48,279.55,279.43,279.43,16100.0,244.5107,244.5719,244.467,244.467,16100.0
2015-04-13 10:10:00,279.38,279.5,279.33,279.36,8700.0,244.4232,244.5282,244.3795,244.4057,8700.0
2015-04-13 10:20:00,279.44,279.8,279.43,279.76,37100.0,244.4757,244.7907,244.467,244.7557,37100.0
2015-04-13 10:30:00,279.76,279.89,279.7,279.74,19700.0,244.7557,244.8694,244.7032,244.7382,19700.0
2015-04-13 10:40:00,279.73,279.73,279.55,279.56,4900.0,244.7294,244.7294,244.5719,244.5807,4900.0
2015-04-13 10:50:00,279.58,279.59,279.35,279.42,13300.0,244.5982,244.6069,244.397,244.4582,13300.0
2015-04-13 11:00:00,279.45,279.57,279.45,279.53,4700.0,244.4845,244.5894,244.4845,244.5544,4700.0
2015-04-13 11:10:00,279.55,279.63,279.4,279.62,4000.0,244.5719,244.6419,244.4407,244.6332,4000.0
2015-04-13 11:20:00,279.58,279.69,279.49,279.55,13700.0,244.5982,244.6944,244.5194,244.5719,13700.0
2015-04-13 11:30:00,279.55,279.75,279.55,279.75,3200.0,244.5719,244.7469,244.5719,244.7469,3200.0
2015-04-13 11:40:00,279.74,279.85,279.64,279.73,36100.0,244.7382,244.8344,244.6507,244.7294,36100.0
2015-04-13 11:50:00,279.72,279.73,279.56,279.59,11700.0,244.7207,244.7294,244.5807,244.6069,11700.0
2015-04-13 12:00:00,279.62,279.65,279.56,279.58,3200.0,244.6332,244.6594,244.5807,244.5982,3200.0
2015-04-13 12:10:00,279.56,279.56,279.41,279.41,4300.0,244.5807,244.5807,244.4495,244.4495,4300.0
2015-04-13 12:20:00,279.48,279.48,279.27,279.38,15400.0,244.5107,244.5107,244.327,244.4232,15400.0
2015-04-13 12:30:00,279.38,279.46,279.31,279.46,16500.0,244.4232,244.4932,244.362,244.4932,16500.0
2015-04-13 12:40:00,279.47,279.5,279.41,279.43,19000.0,244.502,244.5282,244.4495,244.467,19000.0
2015-04-13 12:50:00,279.42,279.43,279.32,279.41,7200.0,244.4582,244.467,244.3707,244.4495,7200.0
2015-04-13 13:00:00,279.41,279.44,279.17,279.21,16200.0,244.4495,244.4757,244.2395,244.2745,16200.0
2015-04-13 13:10:00,279.23,279.23,279.05,279.17,16000.0,244.292,244.292,244.1345,244.2395,16000.0
2015-04-13 13:20:00,279.17,279.18,278.78,278.83,53500.0,244.2395,244.2482,243.8983,243.942,53500.0
2015-04-13 13:30:00,278.81,278.83,278.74,278.79,16200.0,243.9245,243.942,243.8633,243.907,16200.0
2015-04-13 13:40:00,278.81,278.84,278.58,278.69,12000.0,243.9245,243.9508,243.7233,243.8195,12000.0
2015-04-13 13:50:00,278.62,278.87,278.56,278.82,6800.0,243.7583,243.977,243.7058,243.9333,6800.0
2015-04-13 14:00:00,278.85,278.92,278.8,278.85,7000.0,243.9595,244.0208,243.9158,243.9595,7000.0
2015-04-13 14:10:00,278.85,278.92,278.75,278.78,7700.0,243.9595,244.0208,243.872,243.8983,7700.0
2015-04-13 14:20:00,278.82,278.84,278.73,278.81,9400.0,243.9333,243.9508,243.8545,243.9245,9400.0
2015-04-13 14:30:00,278.84,278.95,278.74,278.94,39400.0,243.9508,244.047,243.8633,244.0383,39400.0
2015-04-13 14:40:00,278.98,279.0,278.7,278.75,13100.0,244.0733,244.0908,243.8283,243.872,13100.0
2015-04-13 14:50:00,278.74,278.79,278.5,278.66,22600.0,243.8633,243.907,243.6533,243.7933,22600.0
2015-04-13 15:00:00,278.66,278.81,278.54,278.76,26100.0,243.7933,243.9245,243.6883,243.8808,26100.0
2015-04-13 15:10:00,278.75,278.75,278.52,278.55,18800.0,243.872,243.872,243.6708,243.6971,18800.0
2015-04-13 15:20:00,278.56,278.56,278.29,278.31,37600.0,243.7058,243.7058,243.4696,243.4871,37600.0
2015-04-13 15:30:00,278.3,278.44,278.23,278.44,16800.0,243.4783,243.6008,243.4171,243.6008,16800.0
2015-04-13 15:40:00,278.45,278.6,278.39,278.41,40500.0,243.6096,243.7408,243.5571,243.5746,40500.0
2015-04-13 15:50:00,278.36,278.43,278.23,278.25,97800.0,243.5308,243.5921,243.4171,243.4346,97800.0
2015-04-14 09:30:00,278.24,279.0,278.24,278.73,28900.0,243.4259,244.0908,243.4259,243.8545,28900.0
2015-04-14 09:40:00,278.73,278.78,277.85,277.98,31200.0,243.8545,243.8983,243.0846,243.1984,31200.0
2015-04-14 09:50:00,278.01,278.12,277.32,277.39,66700.0,243.2246,243.3209,242.621,242.6822,66700.0
2015-04-14 10:00:00,277.4,277.44,276.46,276.74,81800.0,242.691,242.7259,241.8686,242.1135,81800.0
2015-04-14 10:10:00,276.7,277.27,276.69,277.06,18400.0,242.0785,242.5772,242.0698,242.3935,18400.0
2015-04-14 10:20:00,277.09,277.12,276.85,276.98,30300.0,242.4197,242.446,242.2098,242.3235,30300.0
2015-04-14 10:30:00,276.98,277.0,276.55,276.86,43300.0,242.3235,242.341,241.9473,242.2185,43300.0
2015-04-14 10:40:00,276.92,277.26,276.83,277.25,17000.0,242.271,242.5685,242.1923,242.5597,17000.0
2015-04-14 10:50:00,277.26,277.32,277.16,277.16,19700.0,242.5685,242.621,242.481,242.481,19700.0
2015-04-14 11:00:00,277.16,277.4,277.03,277.4,26900.0,242.481,242.691,242.3672,242.691,26900.0
2015-04-14 11:10:00,277.4,278.28,277.4,278.04,31100.0,242.691,243.4608,242.691,243.2509,31100.0
2015-04-14 11:20:00,278.04,278.06,277.88,277.97,16000.0,243.2509,243.2684,243.1109,243.1896,16000.0
2015-04-14 11:30:00,278.06,278.07,277.94,277.97,6100.0,243.2684,243.2771,243.1634,243.1896,6100.0
2015-04-14 11:40:00,277.97,278.08,277.96,278.02,9100.0,243.1896,243.2859,243.1809,243.2334,9100.0
2015-04-14 11:50:00,278.03,278.16,278.03,278.14,2000.0,243.2421,243.3559,243.2421,243.3384,2000.0
2015-04-14 12:00:00,278.17,278.31,278.15,278.25,10400.0,243.3646,243.4871,243.3471,243.4346,10400.0
2015-04-14 12:10:00,278.26,278.29,278.13,278.19,22300.0,243.4433,243.4696,243.3296,243.3821,22300.0
2015-04-14 12:20:00,278.13,278.31,278.12,278.3,4400.0,243.3296,243.4871,243.3209,243.4783,4400.0
2015-04-14 12:30:00,278.3,278.69,278.3,278.52,34500.0,243.4783,243.8195,243.4783,243.6708,34500.0
2015-04-14 12:40:00,278.49,278.51,278.33,278.35,15600.0,243.6446,243.6621,243.5046,243.5221,15600.0
2015-04-14 12:50:00,278.4,278.48,278.29,278.32,4800.0,243.5658,243.6358,243.4696,243.4958,4800.0
2015-04-14 13:00:00,278.38,278.38,278.27,278.3,2300.0,243.5483,243.5483,243.4521,243.4783,2300.0
2015-04-14 13:10:00,278.29,278.36,278.15,278.26,10700.0,243.4696,243.5308,243.3471,243.4433,10700.0
2015-04-14 13:20:00,278.25,278.33,278.24,278.29,3400.0,243.4346,243.5046,243.4259,243.4696,3400.0
2015-04-14 13:30:00,278.34,278.4,278.21,278.21,7200.0,243.5133,243.5658,243.3996,243.3996,7200.0
2015-04-14 13:40:00,278.27,278.33,278.18,278.18,12100.0,243.4521,243.5046,243.3734,243.3734,12100.0
2015-04-14 13:50:00,278.18,278.27,278.15,278.22,10000.0,243.3734,243.4521,243.3471,243.4084,10000.0
2015-04-14 14:00:00,278.22,278.35,278.1,278.31,9100.0,243.4084,243.5221,243.3034,243.4871,9100.0
2015-04-14 14:10:00,278.29,278.35,278.2,278.33,8800.0,243.4696,243.5221,243.3909,243.5046,8800.0
2015-04-14 14:20:00,278.32,278.38,278.21,278.33,11600.0,243.4958,243.5483,243.3996,243.5046,11600.0
2015-04-14 14:30:00,278.34,278.34,278.01,278.03,13500.0,243.5133,243.5133,243.2246,243.2421,13500.0
2015-04-14 14:40:00,278.0,278.14,277.97,278.1,11000.0,243.2159,243.3384,243.1896,243.3034,11000.0
2015-04-14 14:50:00,278.12,278.32,278.09,278.27,7400.0,243.3209,243.4958,243.2946,243.4521,7400.0
2015-04-14 15:00:00,278.25,278.45,278.24,278.25,24000.0,243.4346,243.6096,243.4259,243.4346,24000.0
2015-04-14 15:10:00,278.31,278.53,278.31,278.44,23800.0,243.4871,243.6796,243.4871,243.6008,23800.0
2015-04-14 15:20:00,278.37,278.41,278.27,278.32,9300.0,243.5396,243.5746,243.4521,243.4958,9300.0
2015-04-14 15:30:00,278.34,278.49,278.3,278.46,34900.0,243.5133,243.6446,243.4783,243.6183,34900.0
2015-04-14 15:40:00,278.45,278.58,278.41,278.47,45500.0,243.6096,243.7233,243.5746,243.6271,45500.0
2015-04-14 15:50:00,278.49,278.58,278.32,278.57,186000.0,243.6446,243.7233,243.4958,243.7146,186000.0
2015-04-15 09:30:00,279.5,279.8,279.16,279.44,133900.0,244.5282,244.7907,244.2307,244.4757,133900.0
2015-04-15 09:40:00,279.44,279.93,279.26,279.93,25600.0,244.4757,244.9044,244.3182,244.9044,25600.0
2015-04-15 09:50:00,279.97,280.14,279.77,279.77,13600.0,244.9394,245.0881,244.7644,244.7644,13600.0
2015-04-15 10:00:00,279.83,279.97,279.49,279.71,40100.0,244.8169,244.9394,244.5194,244.7119,40100.0
2015-04-15 10:10:00,279.73,279.94,279.68,279.88,13100.0,244.7294,244.9131,244.6857,244.8607,13100.0
2015-04-15 10:20:00,279.89,280.11,279.8,279.81,16100.0,244.8694,245.0619,244.7907,244.7994,16100.0
2015-04-15 10:30:00,279.82,280.11,279.82,280.1,12600.0,244.8082,245.0619,244.8082,245.0531,12600.0
2015-04-15 10:40:00,280.1,280.32,280.08,280.21,20600.0,245.0531,245.2456,245.0356,245.1494,20600.0
2015-04-15 10:50:00,280.24,280.28,280.06,280.19,40900.0,245.1756,245.2106,245.0181,245.1319,40900.0
2015-04-15 11:00:00,280.12,280.15,280.03,280.1,10500.0,245.0706,245.0969,244.9919,245.0531,10500.0
2015-04-15 11:10:00,280.07,280.16,279.99,280.02,9800.0,245.0269,245.1056,244.9569,244.9831,9800.0
2015-04-15 11:20:00,279.97,280.05,279.86,280.05,18400.0,244.9394,245.0094,244.8432,245.0094,18400.0
2015-04-15 11:30:00,280.04,280.07,279.82,279.84,12100.0,245.0006,245.0269,244.8082,244.8257,12100.0
2015-04-15 11:40:00,279.83,279.96,279.8,279.92,10000.0,244.8169,244.9306,244.7907,244.8956,10000.0
2015-04-15 11:50:00,279.97,280.17,279.95,280.16,6400.0,244.9394,245.1144,244.9219,245.1056,6400.0
2015-04-15 12:00:00,280.2,280.2,280.12,280.17,11200.0,245.1406,245.1406,245.0706,245.1144,11200.0
2015-04-15 12:10:00,280.18,280.25,280.13,280.2,10700.0,245.1231,245.1844,245.0794,245.1406,10700.0
2015-04-15 12:20:00,280.19,280.3,280.09,280.12,14000.0,245.1319,245.2281,245.0444,245.0706,14000.0
2015-04-15 12:30:00,280.06,280.1,279.92,280.1,6800.0,245.0181,245.0531,244.8956,245.0531,6800.0
2015-04-15 12:40:00,280.16,280.21,280.1,280.17,7200.0,245.1056,245.1494,245.0531,245.1144,7200.0
2015-04-15 12:50:00,280.13,280.38,280.12,280.36,16400.0,245.0794,245.2981,245.0706,245.2806,16400.0
2015-04-15 13:00:00,280.36,280.4,280.33,280.37,5600.0,245.2806,245.3156,245.2543,245.2893,5600.0
2015-04-15 13:10:00,280.37,280.6,280.37,280.55,27600.0,245.2893,245.4906,245.2893,245.4468,27600.0
2015-04-15 13:20:00,280.59,280.82,280.57,280.82,42400.0,245.4818,245.683,245.4643,245.683,42400.0
2015-04-15 13:30:00,280.84,280.85,280.69,280.72,42400.0,245.7005,245.7093,245.5693,245.5955,42400.0
2015-04-15 13:40:00,280.73,280.8,280.66,280.71,22400.0,245.6043,245.6655,245.5431,245.5868,22400.0
2015-04-15 13:50:00,280.69,280.7,280.53,280.6,8800.0,245.5693,245.578,245.4293,245.4906,8800.0
2015-04-15 14:00:00,280.62,280.72,280.54,280.67,11300.0,245.5081,245.5955,245.4381,245.5518,11300.0
2015-04-15 14:10:00,280.7,280.77,280.59,280.65,19900.0,245.578,245.6393,245.4818,245.5343,19900.0
2015-04-15 14:20:00,280.65,280.67,280.5,280.58,15600.0,245.5343,245.5518,245.4031,245.4731,15600.0
2015-04-15 14:30:00,280.57,280.62,280.37,280.44,14600.0,245.4643,245.5081,245.2893,245.3506,14600.0
2015-04-15 14:40:00,280.44,280.56,280.44,280.56,14200.0,245.3506,245.4556,245.3506,245.4556,14200.0
2015-04-15 14:50:00,280.57,280.59,280.44,280.44,16700.0,245.4643,245.4818,245.3506,245.3506,16700.0
2015-04-15 15:00:00,280.41,280.57,280.38,280.54,37700.0,245.3243,245.4643,245.2981,245.4381,37700.0
2015-04-15 15:10:00,280.53,280.54,280.35,280.44,22300.0,245.4293,245.4381,245.2718,245.3506,22300.0
2015-04-15 15:20:00,280.43,280.49,280.3,280.47,17700.0,245.3418,245.3943,245.2281,245.3768,17700.0
2015-04-15 15:30:00,280.47,280.52,280.29,280.31,25500.0,245.3768,245.4206,245.2193,245.2368,25500.0
2015-04-15 15:40:00,280.29,280.36,280.06,280.08,70800.0,245.2193,245.2806,245.0181,245.0356,70800.0
2015-04-15 15:50:00,280.04,280.08,279.72,279.72,153800.0,245.0006,245.0356,244.7207,244.7207,153800.0
2015-04-16 09:30:00,279.21,279.51,278.79,278.9,44500.0,244.2745,244.5369,243.907,244.0033,44500.0
2015-04-16 09:40:00,278.96,279.25,278.64,278.64,19200.0,244.0558,244.3095,243.7758,243.7758,19200.0
2015-04-16 09:50:00,278.64,278.68,278.15,278.43,82900.0,243.7758,243.8108,243.3471,243.5921,82900.0
2015-04-16 10:00:00,278.46,278.68,278.33,278.44,22500.0,243.6183,243.8108,243.5046,243.6008,22500.0
2015-04-16 10:10:00,278.52,278.75,278.47,278.68,9700.0,243.6708,243.872,243.6271,243.8108,9700.0
2015-04-16 10:20:00,278.65,278.65,278.34,278.44,19100.0,243.7846,243.7846,243.5133,243.6008,19100.0
2015-04-16 10:30:00,278.44,278.65,278.22,278.65,18100.0,243.6008,243.7846,243.4084,243.7846,18100.0
2015-04-16 10:40:00,278.69,278.99,278.59,278.87,58800.0,243.8195,244.082,243.7321,243.977,58800.0
2015-04-16 10:50:00,278.89,278.96,278.72,278.85,17500.0,243.9945,244.0558,243.8458,243.9595,17500.0
2015-04-16 11:00:00,278.81,278.87,278.75,278.87,15100.0,243.9245,243.977,243.872,243.977,15100.0
2015-04-16 11:10:00,278.88,279.2,278.88,279.11,23200.0,243.9858,244.2657,243.9858,244.187,23200.0
2015-04-16 11:20:00,279.11,279.16,278.99,279.08,13600.0,244.187,244.2307,244.082,244.1607,13600.0
2015-04-16 11:30:00,279.1,279.14,278.95,279.03,14600.0,244.1782,244.2132,244.047,244.117,14600.0
2015-04-16 11:40:00,279.01,279.01,278.7,278.8,6900.0,244.0995,244.0995,243.8283,243.9158,6900.0
2015-04-16 11:50:00,278.81,278.83,278.72,278.81,6800.0,243.9245,243.942,243.8458,243.9245,6800.0
2015-04-16 12:00:00,278.8,278.87,278.75,278.85,25200.0,243.9158,243.977,243.872,243.9595,25200.0
2015-04-16 12:10:00,278.85,279.07,278.85,279.03,14900.0,243.9595,244.152,243.9595,244.117,14900.0
2015-04-16 12:20:00,279.02,279.11,279.01,279.03,36900.0,244.1083,244.187,244.0995,244.117,36900.0
2015-04-16 12:30:00,279.04,279.12,278.87,278.87,13500.0,244.1258,244.1957,243.977,243.977,13500.0
2015-04-16 12:40:00,278.91,279.12,278.91,279.08,67200.0,244.012,244.1957,244.012,244.1607,67200.0
2015-04-16 12:50:00,279.04,279.1,278.96,279.1,7400.0,244.1258,244.1782,244.0558,244.1782,7400.0
2015-04-16 13:00:00,279.09,279.22,279.06,279.12,13700.0,244.1695,244.2832,244.1433,244.1957,13700.0
2015-04-16 13:10:00,279.1,279.21,279.08,279.21,13700.0,244.1782,244.2745,244.1607,244.2745,13700.0
2015-04-16 13:20:00,279.23,279.26,279.09,279.15,6000.0,244.292,244.3182,244.1695,244.222,6000.0
2015-04-16 13:30:00,279.14,279.39,279.11,279.33,5600.0,244.2132,244.432,244.187,244.3795,5600.0
2015-04-16 13:40:00,279.34,279.81,279.34,279.81,25300.0,244.3882,244.7994,244.3882,244.7994,25300.0
2015-04-16 13:50:00,279.8,279.9,279.73,279.76,11300.0,244.7907,244.8781,244.7294,244.7557,11300.0
2015-04-16 14:00:00,279.78,279.78,279.62,279.63,14200.0,244.7732,244.7732,244.6332,244.6419,14200.0
2015-04-16 14:10:00,279.68,279.72,279.58,279.68,6800.0,244.6857,244.7207,244.5982,244.6857,6800.0
2015-04-16 14:20:00,279.65,279.73,279.6,279.65,23000.0,244.6594,244.7294,244.6157,244.6594,23000.0
2015-04-16 14:30:00,279.72,279.8,279.6,279.73,18500.0,244.7207,244.7907,244.6157,244.7294,18500.0
2015-04-16 14:40:00,279.74,279.8,279.66,279.66,12900.0,244.7382,244.7907,244.6682,244.6682,12900.0
2015-04-16 14:50:00,279.67,279.67,279.37,279.37,20400.0,244.6769,244.6769,244.4145,244.4145,20400.0
2015-04-16 15:00:00,279.39,279.48,279.3,279.38,13600.0,244.432,244.5107,244.3532,244.4232,13600.0
2015-04-16 15:10:00,279.4,279.41,279.22,279.23,10000.0,244.4407,244.4495,244.2832,244.292,10000.0
2015-04-16 15:20:00,279.23,279.24,278.95,278.98,39600.0,244.292,244.3007,244.047,244.0733,39600.0
2015-04-16 15:30:00,278.99,279.24,278.97,279.24,29200.0,244.082,244.3007,244.0645,244.3007,29200.0
2015-04-16 15:40:00,279.21,279.21,278.98,279.13,51400.0,244.2745,244.2745,244.0733,244.2045,51400.0
2015-04-16 15:50:00,279.11,279.14,279.04,279.06,137900.0,244.187,244.2132,244.1258,244.1433,137900.0
2015-04-17 09:30:00,276.81,277.41,276.71,276.96,39900.0,242.1748,242.6997,242.0873,242.306,39900.0
2015-04-17 09:40:00,276.91,276.99,276.0,276.33,48900.0,242.2623,242.3323,241.4661,241.7548,48900.0
2015-04-17 09:50:00,276.42,276.6,276.23,276.39,34200.0,241.8336,241.9911,241.6673,241.8073,34200.0
2015-04-17 10:00:00,276.24,276.25,275.41,275.58,44400.0,241.6761,241.6848,240.9499,241.0987,44400.0
2015-04-17 10:10:00,275.55,275.73,275.35,275.41,41200.0,241.0724,241.2299,240.8975,240.9499,41200.0
2015-04-17 10:20:00,275.43,275.62,275.19,275.45,16200.0,240.9674,241.1337,240.7575,240.9849,16200.0
2015-04-17 10:30:00,275.45,275.79,275.38,275.65,28900.0,240.9849,241.2824,240.9237,241.1599,28900.0
2015-04-17 10:40:00,275.64,276.01,275.59,275.7,25500.0,241.1512,241.4749,241.1074,241.2037,25500.0
2015-04-17 10:50:00,275.69,275.69,275.29,275.34,22900.0,241.1949,241.1949,240.845,240.8887,22900.0
2015-04-17 11:00:00,275.29,275.36,274.86,275.2,47700.0,240.845,240.9062,240.4688,240.7662,47700.0
2015-04-17 11:10:00,275.15,275.47,275.11,275.36,25700.0,240.7225,241.0024,240.6875,240.9062,25700.0
2015-04-17 11:20:00,275.42,275.99,275.41,275.95,50300.0,240.9587,241.4574,240.9499,241.4224,50300.0
2015-04-17 11:30:00,275.98,276.05,275.56,275.64,50200.0,241.4486,241.5099,241.0812,241.1512,50200.0
2015-04-17 11:40:00,275.65,275.77,275.48,275.74,15000.0,241.1599,241.2649,241.0112,241.2387,15000.0
2015-04-17 11:50:00,275.75,275.88,275.67,275.67,11800.0,241.2474,241.3611,241.1774,241.1774,11800.0
2015-04-17 12:00:00,275.68,275.81,275.6,275.71,7800.0,241.1862,241.2999,241.1162,241.2124,7800.0
2015-04-17 12:10:00,275.77,275.99,275.61,275.64,20700.0,241.2649,241.4574,241.1249,241.1512,20700.0
2015-04-17 12:20:00,275.7,275.83,275.51,275.59,23800.0,241.2037,241.3174,241.0374,241.1074,23800.0
2015-04-17 12:30:00,275.56,275.91,275.48,275.82,16100.0,241.0812,241.3874,241.0112,241.3086,16100.0
2015-04-17 12:40:00,275.79,275.89,275.72,275.89,5700.0,241.2824,241.3699,241.2212,241.3699,5700.0
2015-04-17 12:50:00,275.83,275.9,275.66,275.81,14500.0,241.3174,241.3786,241.1687,241.2999,14500.0
2015-04-17 13:00:00,275.84,276.04,275.8,276.04,16200.0,241.3261,241.5011,241.2912,241.5011,16200.0
2015-04-17 13:10:00,275.91,275.97,275.8,275.96,14900.0,241.3874,241.4399,241.2912,241.4311,14900.0
2015-04-17 13:20:00,275.99,276.14,275.83,275.93,23300.0,241.4574,241.5886,241.3174,241.4049,23300.0
2015-04-17 13:30:00,275.86,275.88,275.64,275.64,22600.0,241.3436,241.3611,241.1512,241.1512,22600.0
2015-04-17 13:40:00,275.61,275.8,275.51,275.72,34400.0,241.1249,241.2912,241.0374,241.2212,34400.0
2015-04-17 13:50:00,275.74,275.79,275.2,275.3,36700.0,241.2387,241.2824,240.7662,240.8537,36700.0
2015-04-17 14:00:00,275.27,275.38,274.95,274.97,31200.0,240.8275,240.9237,240.5475,240.565,31200.0
2015-04-17 14:10:00,274.96,275.15,274.85,275.11,102300.0,240.5563,240.7225,240.46,240.6875,102300.0
2015-04-17 14:20:00,275.11,275.12,274.96,275.09,31300.0,240.6875,240.6962,240.5563,240.67,31300.0
2015-04-17 14:30:00,275.08,275.12,274.73,275.02,83700.0,240.6612,240.6962,240.355,240.6087,83700.0
2015-04-17 14:40:00,275.01,275.17,274.96,274.99,21400.0,240.6,240.74,240.5563,240.5825,21400.0
2015-04-17 14:50:00,274.96,275.07,274.89,274.98,18000.0,240.5563,240.6525,240.495,240.5738,18000.0
2015-04-17 15:00:00,274.96,275.16,274.96,275.07,24300.0,240.5563,240.7312,240.5563,240.6525,24300.0
2015-04-17 15:10:00,275.06,275.36,275.04,275.24,31500.0,240.6437,240.9062,240.6262,240.8012,31500.0
2015-04-17 15:20:00,275.28,275.33,275.05,275.33,36900.0,240.8362,240.88,240.635,240.88,36900.0
2015-04-17 15:30:00,275.3,276.04,275.28,275.88,98000.0,240.8537,241.5011,240.8362,241.3611,98000.0
2015-04-17 15:40:00,275.9,275.9,275.65,275.65,37100.0,241.3786,241.3786,241.1599,241.1599,37100.0
2015-04-17 15:50:00,275.62,275.82,275.62,275.77,159900.0,241.1337,241.3086,241.1337,241.2649,159900.0
2015-04-20 09:30:00,277.45,277.76,277.16,277.22,52900.0,242.7347,243.0059,242.481,242.5335,52900.0
2015-04-20 09:40:00,277.19,278.15,277.18,277.91,45900.0,242.5072,243.3471,242.4985,243.1371,45900.0
2015-04-20 09:50:00,277.96,278.15,277.8,277.86,51000.0,243.1809,243.3471,243.0409,243.0934,51000.0
2015-04-20 10:00:00,277.91,278.04,277.5,277.66,35100.0,243.1371,243.2509,242.7784,242.9184,35100.0
2015-04-20 10:10:00,277.69,277.69,277.21,277.3,36200.0,242.9447,242.9447,242.5247,242.6035,36200.0
2015-04-20 10:20:00,277.3,277.52,277.19,277.43,21000.0,242.6035,242.7959,242.5072,242.7172,21000.0
2015-04-20 10:30:00,277.42,277.7,277.41,277.68,48300.0,242.7085,242.9534,242.6997,242.9359,48300.0
2015-04-20 10:40:00,277.67,277.81,277.61,277.65,17800.0,242.9272,243.0497,242.8747,242.9097,17800.0
2015-04-20 10:50:00,277.69,278.09,277.69,278.0,29900.0,242.9447,243.2946,242.9447,243.2159,29900.0
2015-04-20 11:00:00,278.03,278.59,278.01,278.58,48000.0,243.2421,243.7321,243.2246,243.7233,48000.0
2015-04-20 11:10:00,278.59,278.6,278.24,278.24,14100.0,243.7321,243.7408,243.4259,243.4259,14100.0
2015-04-20 11:20:00,278.27,278.36,278.25,278.27,21300.0,243.4521,243.5308,243.4346,243.4521,21300.0
2015-04-20 11:30:00,278.28,278.48,278.23,278.25,30200.0,243.4608,243.6358,243.4171,243.4346,30200.0
2015-04-20 11:40:00,278.22,278.32,278.2,278.24,18200.0,243.4084,243.4958,243.3909,243.4259,18200.0
2015-04-20 11:50:00,278.25,278.42,278.25,278.4,17200.0,243.4346,243.5833,243.4346,243.5658,17200.0
2015-04-20 12:00:00,278.39,278.46,278.21,278.21,20800.0,243.5571,243.6183,243.3996,243.3996,20800.0
2015-04-20 12:10:00,278.23,278.47,278.22,278.43,29400.0,243.4171,243.6271,243.4084,243.5921,29400.0
2015-04-20 12:20:00,278.42,278.61,278.38,278.45,38300.0,243.5833,243.7496,243.5483,243.6096,38300.0
2015-04-20 12:30:00,278.44,278.44,278.23,278.24,17600.0,243.6008,243.6008,243.4171,243.4259,17600.0
2015-04-20 12:40:00,278.25,278.31,278.2,278.2,12400.0,243.4346,243.4871,243.3909,243.3909,12400.0
2015-04-20 12:50:00,278.18,278.31,278.17,278.25,25300.0,243.3734,243.4871,243.3646,243.4346,25300.0
2015-04-20 13:00:00,278.26,278.34,278.24,278.25,9800.0,243.4433,243.5133,243.4259,243.4346,9800.0
2015-04-20 13:10:00,278.25,278.36,278.14,278.21,25500.0,243.4346,243.5308,243.3384,243.3996,25500.0
2015-04-20 13:20:00,278.22,278.22,278.05,278.15,16600.0,243.4084,243.4084,243.2596,243.3471,16600.0
2015-04-20 13:30:00,278.16,278.22,278.03,278.13,18600.0,243.3559,243.4084,243.2421,243.3296,18600.0
2015-04-20 13:40:00,278.14,278.17,278.08,278.14,7800.0,243.3384,243.3646,243.2859,243.3384,7800.0
2015-04-20 13:50:00,278.16,278.19,277.98,278.03,9000.0,243.3559,243.3821,243.1984,243.2421,9000.0
2015-04-20 14:00:00,278.01,278.16,278.0,278.03,16000.0,243.2246,243.3559,243.2159,243.2421,16000.0
2015-04-20 14:10:00,278.0,278.21,277.95,278.19,20800.0,243.2159,243.3996,243.1721,243.3821,20800.0
2015-04-20 14:20:00,278.17,278.26,278.11,278.12,28800.0,243.3646,243.4433,243.3121,243.3209,28800.0
2015-04-20 14:30:00,278.13,278.13,277.99,278.09,3500.0,243.3296,243.3296,243.2071,243.2946,3500.0
2015-04-20 14:40:00,278.1,278.19,278.07,278.15,8100.0,243.3034,243.3821,243.2771,243.3471,8100.0
2015-04-20 14:50:00,278.11,278.18,277.94,278.07,21100.0,243.3121,243.3734,243.1634,243.2771,21100.0
2015-04-20 15:00:00,278.1,278.24,278.06,278.24,20100.0,243.3034,243.4259,243.2684,243.4259,20100.0
2015-04-20 15:10:00,278.26,278.36,278.21,278.32,16600.0,243.4433,243.5308,243.3996,243.4958,16600.0
2015-04-20 15:20:00,278.3,278.3,278.1,278.12,31600.0,243.4783,243.4783,243.3034,243.3209,31600.0
2015-04-20 15:30:00,278.13,278.26,278.0,278.01,20100.0,243.3296,243.4433,243.2159,243.2246,20100.0
2015-04-20 15:40:00,278.01,278.16,278.01,278.14,50800.0,243.2246,243.3559,243.2246,243.3384,50800.0
2015-04-20 15:50:00,278.15,278.28,278.07,278.13,175500.0,243.3471,243.4608,243.2771,243.3296,175500.0
2015-04-21 09:30:00,279.07,279.47,278.73,278.76,90200.0,244.152,244.502,243.8545,243.8808,90200.0
2015-04-21 09:40:00,278.76,278.77,278.36,278.67,58500.0,243.8808,243.8895,243.5308,243.802,58500.0
2015-04-21 09:50:00,278.63,278.73,278.19,278.21,13900.0,243.7671,243.8545,243.3821,243.3996,13900.0
2015-04-21 10:00:00,278.25,278.37,277.92,278.05,11900.0,243.4346,243.5396,243.1459,243.2596,11900.0
2015-04-21 10:10:00,278.03,278.51,277.99,278.46,55000.0,243.2421,243.6621,243.2071,243.6183,55000.0
2015-04-21 10:20:00,278.44,278.57,278.36,278.38,25900.0,243.6008,243.7146,243.5308,243.5483,25900.0
2015-04-21 10:30:00,278.39,278.52,278.11,278.45,28700.0,243.5571,243.6708,243.3121,243.6096,28700.0
2015-04-21 10:40:00,278.44,278.48,278.18,278.35,37600.0,243.6008,243.6358,243.3734,243.5221,37600.0
2015-04-21 10:50:00,278.33,278.61,278.32,278.55,15200.0,243.5046,243.7496,243.4958,243.6971,15200.0
2015-04-21 11:00:00,278.53,278.83,278.49,278.77,19200.0,243.6796,243.942,243.6446,243.8895,19200.0
2015-04-21 11:10:00,278.78,278.9,278.71,278.73,14500.0,243.8983,244.0033,243.837,243.8545,14500.0
2015-04-21 11:20:00,278.75,278.77,278.52,278.53,20500.0,243.872,243.8895,243.6708,243.6796,20500.0
2015-04-21 11:30:00,278.55,278.65,278.44,278.46,14000.0,243.6971,243.7846,243.6008,243.6183,14000.0
2015-04-21 11:40:00,278.44,278.49,277.97,278.05,15000.0,243.6008,243.6446,243.1896,243.2596,15000.0
2015-04-21 11:50:00,278.09,278.1,277.87,277.99,15400.0,243.2946,243.3034,243.1021,243.2071,15400.0
2015-04-21 12:00:00,277.96,278.21,277.84,278.19,11500.0,243.1809,243.3996,243.0759,243.3821,11500.0
2015-04-21 12:10:00,278.15,278.25,278.13,278.14,11000.0,243.3471,243.4346,243.3296,243.3384,11000.0
2015-04-21 12:20:00,278.11,278.34,278.11,278.32,10900.0,243.3121,243.5133,243.3121,243.4958,10900.0
2015-04-21 12:30:00,278.27,278.36,278.25,278.29,6500.0,243.4521,243.5308,243.4346,243.4696,6500.0
2015-04-21 12:40:00,278.26,278.29,278.15,278.16,15700.0,243.4433,243.4696,243.3471,243.3559,15700.0
2015-04-21 12:50:00,278.15,278.18,278.11,278.17,11200.0,243.3471,243.3734,243.3121,243.3646,11200.0
2015-04-21 13:00:00,278.17,278.25,278.17,278.25,10300.0,243.3646,243.4346,243.3646,243.4346,10300.0
2015-04-21 13:10:00,278.22,278.47,278.21,278.38,21600.0,243.4084,243.6271,243.3996,243.5483,21600.0
2015-04-21 13:20:00,278.36,278.42,278.29,278.32,8000.0,243.5308,243.5833,243.4696,243.4958,8000.0
2015-04-21 13:30:00,278.33,278.4,278.0,278.04,15600.0,243.5046,243.5658,243.2159,243.2509,15600.0
2015-04-21 13:40:00,278.09,278.2,277.99,278.01,18100.0,243.2946,243.3909,243.2071,243.2246,18100.0
2015-04-21 13:50:00,278.0,278.2,278.0,278.02,19700.0,243.2159,243.3909,243.2159,243.2334,19700.0
2015-04-21 14:00:00,278.02,278.03,277.75,277.93,34800.0,243.2334,243.2421,242.9972,243.1546,34800.0
2015-04-21 14:10:00,277.87,278.15,277.86,278.05,18000.0,243.1021,243.3471,243.0934,243.2596,18000.0
2015-04-21 14:20:00,278.08,278.42,278.08,278.39,8800.0,243.2859,243.5833,243.2859,243.5571,8800.0
2015-04-21 14:30:00,278.4,278.43,278.24,278.29,4300.0,243.5658,243.5921,243.4259,243.4696,4300.0
2015-04-21 14:40:00,278.28,278.4,278.23,278.39,7200.0,243.4608,243.5658,243.4171,243.5571,7200.0
2015-04-21 14:50:00,278.36,278.38,278.29,278.37,10600.0,243.5308,243.5483,243.4696,243.5396,10600.0
2015-04-21 15:00:00,278.38,278.41,278.26,278.39,19100.0,243.5483,243.5746,243.4433,243.5571,19100.0
2015-04-21 15:10:00,278.38,278.4,278.22,278.24,8200.0,243.5483,243.5658,243.4084,243.4259,8200.0
2015-04-21 15:20:00,278.19,278.33,278.08,278.17,25400.0,243.3821,243.5046,243.2859,243.3646,25400.0
2015-04-21 15:30:00,278.17,278.17,277.99,278.13,32900.0,243.3646,243.3646,243.2071,243.3296,32900.0
2015-04-21 15:40:00,278.14,278.23,278.05,278.08,38500.0,243.3384,243.4171,243.2596,243.2859,38500.0
2015-04-21 15:50:00,278.08,278.3,278.03,278.06,107700.0,243.2859,243.4783,243.2421,243.2684,107700.0
2015-04-22 09:30:00,278.17,278.4,277.59,277.63,47500.0,243.3646,243.5658,242.8572,242.8922,47500.0
2015-04-22 09:40:00,277.73,277.87,277.07,277.08,29500.0,242.9797,243.1021,242.4022,242.411,29500.0
2015-04-22 09:50:00,277.22,277.31,277.0,277.27,12200.0,242.5335,242.6122,242.341,242.5772,12200.0
2015-04-22 10:00:00,277.33,277.54,276.79,277.06,55600.0,242.6297,242.8134,242.1573,242.3935,55600.0
2015-04-22 10:10:00,276.93,277.17,276.6,276.95,21100.0,242.2798,242.4897,241.9911,242.2973,21100.0
2015-04-22 10:20:00,276.99,277.17,276.79,277.08,19700.0,242.3323,242.4897,242.1573,242.411,19700.0
2015-04-22 10:30:00,277.11,277.29,276.85,276.97,33800.0,242.4372,242.5947,242.2098,242.3148,33800.0
2015-04-22 10:40:00,277.03,278.2,277.0,278.13,40000.0,242.3672,243.3909,242.341,243.3296,40000.0
2015-04-22 10:50:00,278.11,278.2,277.96,278.1,5800.0,243.3121,243.3909,243.1809,243.3034,5800.0
2015-04-22 11:00:00,278.17,278.27,278.03,278.16,15300.0,243.3646,243.4521,243.2421,243.3559,15300.0
2015-04-22 11:10:00,278.13,278.27,277.91,277.91,10800.0,243.3296,243.4521,243.1371,243.1371,10800.0
2015-04-22 11:20:00,277.99,278.06,277.93,278.06,3800.0,243.2071,243.2684,243.1546,243.2684,3800.0
2015-04-22 11:30:00,278.08,278.22,277.96,278.03,14900.0,243.2859,243.4084,243.1809,243.2421,14900.0
2015-04-22 11:40:00,278.1,278.12,277.94,278.02,3600.0,243.3034,243.3209,243.1634,243.2334,3600.0
2015-04-22 11:50:00,278.07,278.17,277.92,278.17,12200.0,243.2771,243.3646,243.1459,243.3646,12200.0
2015-04-22 12:00:00,278.18,278.22,277.78,277.82,12700.0,243.3734,243.4084,243.0234,243.0584,12700.0
2015-04-22 12:10:00,277.88,278.02,277.8,278.02,16800.0,243.1109,243.2334,243.0409,243.2334,16800.0
2015-04-22 12:20:00,278.04,278.1,277.95,278.0,5800.0,243.2509,243.3034,243.1721,243.2159,5800.0
2015-04-22 12:30:00,278.02,278.09,277.92,278.08,3400.0,243.2334,243.2946,243.1459,243.2859,3400.0
2015-04-22 12:40:00,278.01,278.2,278.01,278.14,9300.0,243.2246,243.3909,243.2246,243.3384,9300.0
2015-04-22 12:50:00,278.16,278.37,278.13,278.3,18500.0,243.3559,243.5396,243.3296,243.4783,18500.0
2015-04-22 13:00:00,278.31,278.35,278.11,278.15,13000.0,243.4871,243.5221,243.3121,243.3471,13000.0
2015-04-22 13:10:00,278.16,278.27,278.14,278.14,10500.0,243.3559,243.4521,243.3384,243.3384,10500.0
2015-04-22 13:20:00,278.21,278.27,278.17,278.17,13800.0,243.3996,243.4521,243.3646,243.3646,13800.0
2015-04-22 13:30:00,278.13,278.25,278.13,278.25,6400.0,243.3296,243.4346,243.3296,243.4346,6400.0
2015-04-22 13:40:00,278.23,278.56,278.23,278.53,27900.0,243.4171,243.7058,243.4171,243.6796,27900.0
2015-04-22 13:50:00,278.44,278.44,278.33,278.44,3900.0,243.6008,243.6008,243.5046,243.6008,3900.0
2015-04-22 14:00:00,278.43,278.68,278.39,278.65,12900.0,243.5921,243.8108,243.5571,243.7846,12900.0
2015-04-22 14:10:00,278.62,278.7,278.56,278.56,10700.0,243.7583,243.8283,243.7058,243.7058,10700.0
2015-04-22 14:20:00,278.51,278.66,278.51,278.59,24900.0,243.6621,243.7933,243.6621,243.7321,24900.0
2015-04-22 14:30:00,278.61,278.74,278.57,278.73,23200.0,243.7496,243.8633,243.7146,243.8545,23200.0
2015-04-22 14:40:00,278.73,278.76,278.66,278.72,11000.0,243.8545,243.8808,243.7933,243.8458,11000.0
2015-04-22 14:50:00,278.71,278.71,278.52,278.54,6500.0,243.837,243.837,243.6708,243.6883,6500.0
2015-04-22 15:00:00,278.55,278.69,278.54,278.64,30500.0,243.6971,243.8195,243.6883,243.7758,30500.0
2015-04-22 15:10:00,278.61,278.67,278.53,278.61,19400.0,243.7496,243.802,243.6796,243.7496,19400.0
2015-04-22 15:20:00,278.58,278.96,278.58,278.94,44400.0,243.7233,244.0558,243.7233,244.0383,44400.0
2015-04-22 15:30:00,278.95,278.98,278.52,278.71,66100.0,244.047,244.0733,243.6708,243.837,66100.0
2015-04-22 15:40:00,278.74,278.84,278.7,278.71,39600.0,243.8633,243.9508,243.8283,243.837,39600.0
2015-04-22 15:50:00,278.73,278.97,278.7,278.93,163900.0,243.8545,244.0645,243.8283,244.0295,163900.0
2015-04-23 09:30:00,278.82,279.51,278.52,279.37,42700.0,243.9333,244.5369,243.6708,244.4145,42700.0
2015-04-23 09:40:00,279.36,279.52,279.16,279.44,31500.0,244.4057,244.5457,244.2307,244.4757,31500.0
2015-04-23 09:50:00,279.38,279.59,279.2,279.59,48900.0,244.4232,244.6069,244.2657,244.6069,48900.0
2015-04-23 10:00:00,279.56,279.72,279.34,279.36,34100.0,244.5807,244.7207,244.3882,244.4057,34100.0
2015-04-23 10:10:00,279.31,279.33,278.77,278.86,57000.0,244.362,244.3795,243.8895,243.9683,57000.0
2015-04-23 10:20:00,278.85,279.01,278.7,278.93,18400.0,243.9595,244.0995,243.8283,244.0295,18400.0
2015-04-23 10:30:00,278.94,279.11,278.92,278.94,20700.0,244.0383,244.187,244.0208,244.0383,20700.0
2015-04-23 10:40:00,278.95,279.23,278.94,279.13,33600.0,244.047,244.292,244.0383,244.2045,33600.0
2015-04-23 10:50:00,279.15,279.19,279.01,279.09,21800.0,244.222,244.257,244.0995,244.1695,21800.0
2015-04-23 11:00:00,279.01,279.33,279.01,279.19,22400.0,244.0995,244.3795,244.0995,244.257,22400.0
2015-04-23 11:10:00,279.23,279.27,279.01,279.01,17800.0,244.292,244.327,244.0995,244.0995,17800.0
2015-04-23 11:20:00,279.04,279.15,278.99,279.12,3800.0,244.1258,244.222,244.082,244.1957,3800.0
2015-04-23 11:30:00,279.13,279.37,279.09,279.34,11000.0,244.2045,244.4145,244.1695,244.3882,11000.0
2015-04-23 11:40:00,279.3,279.33,279.14,279.15,11800.0,244.3532,244.3795,244.2132,244.222,11800.0
2015-04-23 11:50:00,279.24,280.07,279.2,279.93,44500.0,244.3007,245.0269,244.2657,244.9044,44500.0
2015-04-23 12:00:00,279.92,279.96,279.8,279.96,19400.0,244.8956,244.9306,244.7907,244.9306,19400.0
2015-04-23 12:10:00,279.96,280.14,279.91,280.11,25000.0,244.9306,245.0881,244.8869,245.0619,25000.0
2015-04-23 12:20:00,280.15,280.24,280.07,280.15,33000.0,245.0969,245.1756,245.0269,245.0969,33000.0
2015-04-23 12:30:00,280.2,280.44,280.13,280.42,30700.0,245.1406,245.3506,245.0794,245.3331,30700.0
2015-04-23 12:40:00,280.44,280.53,280.39,280.39,23000.0,245.3506,245.4293,245.3068,245.3068,23000.0
2015-04-23 12:50:00,280.42,280.54,280.41,280.5,18300.0,245.3331,245.4381,245.3243,245.4031,18300.0
2015-04-23 13:00:00,280.52,280.66,280.45,280.53,18500.0,245.4206,245.5431,245.3593,245.4293,18500.0
2015-04-23 13:10:00,280.52,280.58,280.4,280.44,7300.0,245.4206,245.4731,245.3156,245.3506,7300.0
2015-04-23 13:20:00,280.45,280.65,280.45,280.54,17300.0,245.3593,245.5343,245.3593,245.4381,17300.0
2015-04-23 13:30:00,280.52,280.6,280.38,280.42,8400.0,245.4206,245.4906,245.2981,245.3331,8400.0
2015-04-23 13:40:00,280.45,280.5,280.43,280.48,19200.0,245.3593,245.4031,245.3418,245.3856,19200.0
2015-04-23 13:50:00,280.5,280.6,280.38,280.59,9300.0,245.4031,245.4906,245.2981,245.4818,9300.0
2015-04-23 14:00:00,280.64,280.73,280.58,280.71,16100.0,245.5256,245.6043,245.4731,245.5868,16100.0
2015-04-23 14:10:00,280.73,280.73,280.61,280.68,8600.0,245.6043,245.6043,245.4993,245.5606,8600.0
2015-04-23 14:20:00,280.69,280.73,280.53,280.54,13700.0,245.5693,245.6043,245.4293,245.4381,13700.0
2015-04-23 14:30:00,280.55,280.63,280.46,280.49,20900.0,245.4468,245.5168,245.3681,245.3943,20900.0
2015-04-23 14:40:00,280.49,280.53,280.45,280.47,11200.0,245.3943,245.4293,245.3593,245.3768,11200.0
2015-04-23 14:50:00,280.46,280.52,280.38,280.47,12000.0,245.3681,245.4206,245.2981,245.3768,12000.0
2015-04-23 15:00:00,280.5,280.65,280.48,280.59,21000.0,245.4031,245.5343,245.3856,245.4818,21000.0
2015-04-23 15:10:00,280.62,280.9,280.61,280.73,26500.0,245.5081,245.753,245.4993,245.6043,26500.0
2015-04-23 15:20:00,280.73,280.73,280.64,280.71,12400.0,245.6043,245.6043,245.5256,245.5868,12400.0
2015-04-23 15:30:00,280.69,280.7,280.53,280.66,14200.0,245.5693,245.578,245.4293,245.5431,14200.0
2015-04-23 15:40:00,280.69,280.72,280.4,280.41,79600.0,245.5693,245.5955,245.3156,245.3243,79600.0
2015-04-23 15:50:00,280.39,280.39,280.19,280.28,177500.0,245.3068,245.3068,245.1319,245.2106,177500.0
2015-04-24 09:30:00,280.69,280.69,279.42,279.63,121800.0,245.5693,245.5693,244.4582,244.6419,121800.0
2015-04-24 09:40:00,279.68,279.68,279.28,279.39,21900.0,244.6857,244.6857,244.3357,244.432,21900.0
2015-04-24 09:50:00,279.42,279.71,279.38,279.58,42900.0,244.4582,244.7119,244.4232,244.5982,42900.0
2015-04-24 10:00:00,279.62,279.63,278.97,279.26,19200.0,244.6332,244.6419,244.0645,244.3182,19200.0
2015-04-24 10:10:00,279.26,279.45,279.19,279.36,42700.0,244.3182,244.4845,244.257,244.4057,42700.0
2015-04-24 10:20:00,279.35,279.53,279.23,279.46,25100.0,244.397,244.5544,244.292,244.4932,25100.0
2015-04-24 10:30:00,279.45,279.62,279.45,279.56,34300.0,244.4845,244.6332,244.4845,244.5807,34300.0
2015-04-24 10:40:00,279.55,279.62,279.46,279.47,15300.0,244.5719,244.6332,244.4932,244.502,15300.0
2015-04-24 10:50:00,279.5,279.6,279.47,279.57,21700.0,244.5282,244.6157,244.502,244.5894,21700.0
2015-04-24 11:00:00,279.56,279.72,279.5,279.68,47100.0,244.5807,244.7207,244.5282,244.6857,47100.0
2015-04-24 11:10:00,279.68,279.72,279.6,279.69,12200.0,244.6857,244.7207,244.6157,244.6944,12200.0
2015-04-24 11:20:00,279.68,279.68,279.52,279.61,21900.0,244.6857,244.6857,244.5457,244.6244,21900.0
2015-04-24 11:30:00,279.62,279.67,279.54,279.57,13600.0,244.6332,244.6769,244.5632,244.5894,13600.0
2015-04-24 11:40:00,279.6,279.68,279.57,279.62,11700.0,244.6157,244.6857,244.5894,244.6332,11700.0
2015-04-24 11:50:00,279.61,279.61,279.45,279.46,12200.0,244.6244,244.6244,244.4845,244.4932,12200.0
2015-04-24 12:00:00,279.47,279.52,279.41,279.45,14000.0,244.502,244.5457,244.4495,244.4845,14000.0
2015-04-24 12:10:00,279.44,279.48,279.4,279.4,3000.0,244.4757,244.5107,244.4407,244.4407,3000.0
2015-04-24 12:20:00,279.42,279.53,279.34,279.35,22400.0,244.4582,244.5544,244.3882,244.397,22400.0
2015-04-24 12:30:00,279.34,279.45,279.3,279.3,12100.0,244.3882,244.4845,244.3532,244.3532,12100.0
2015-04-24 12:40:00,279.31,279.34,279.1,279.1,6500.0,244.362,244.3882,244.1782,244.1782,6500.0
2015-04-24 12:50:00,279.09,279.25,279.06,279.22,14300.0,244.1695,244.3095,244.1433,244.2832,14300.0
2015-04-24 13:00:00,279.2,279.22,279.06,279.22,16600.0,244.2657,244.2832,244.1433,244.2832,16600.0
2015-04-24 13:10:00,279.23,279.27,279.12,279.24,8800.0,244.292,244.327,244.1957,244.3007,8800.0
2015-04-24 13:20:00,279.23,279.32,279.21,279.29,6400.0,244.292,244.3707,244.2745,244.3445,6400.0
2015-04-24 13:30:00,279.28,279.28,279.14,279.18,5200.0,244.3357,244.3357,244.2132,244.2482,5200.0
2015-04-24 13:40:00,279.19,279.38,279.18,279.36,88800.0,244.257,244.4232,244.2482,244.4057,88800.0
2015-04-24 13:50:00,279.36,279.51,279.35,279.47,87600.0,244.4057,244.5369,244.397,244.502,87600.0
2015-04-24 14:00:00,279.46,279.51,279.4,279.4,18100.0,244.4932,244.5369,244.4407,244.4407,18100.0
2015-04-24 14:10:00,279.43,279.43,279.28,279.31,3900.0,244.467,244.467,244.3357,244.362,3900.0
2015-04-24 14:20:00,279.32,279.36,279.25,279.36,6400.0,244.3707,244.4057,244.3095,244.4057,6400.0
2015-04-24 14:30:00,279.36,279.38,279.22,279.31,10700.0,244.4057,244.4232,244.2832,244.362,10700.0
2015-04-24 14:40:00,279.29,279.39,279.24,279.24,10000.0,244.3445,244.432,244.3007,244.3007,10000.0
2015-04-24 14:50:00,279.27,279.29,279.04,279.07,19800.0,244.327,244.3445,244.1258,244.152,19800.0
2015-04-24 15:00:00,279.06,279.18,278.91,279.02,34900.0,244.1433,244.2482,244.012,244.1083,34900.0
2015-04-24 15:10:00,279.02,279.08,278.89,278.89,22300.0,244.1083,244.1607,243.9945,243.9945,22300.0
2015-04-24 15:20:00,278.91,278.98,278.8,278.93,117000.0,244.012,244.0733,243.9158,244.0295,117000.0
2015-04-24 15:30:00,278.96,279.14,278.92,279.11,54900.0,244.0558,244.2132,244.0208,244.187,54900.0
2015-04-24 15:40:00,279.1,279.11,278.93,279.04,75300.0,244.1782,244.187,244.0295,244.1258,75300.0
2015-04-24 15:50:00,279.04,279.14,278.98,279.1,128900.0,244.1258,244.2132,244.0733,244.1782,128900.0
2015-04-27 09:30:00,279.8,279.8,279.18,279.25,108800.0,244.7907,244.7907,244.2482,244.3095,108800.0
2015-04-27 09:40:00,279.2,279.22,278.88,279.17,170900.0,244.2657,244.2832,243.9858,244.2395,170900.0
2015-04-27 09:50:00,279.22,279.95,279.22,279.95,57800.0,244.2832,244.9219,244.2832,244.9219,57800.0
2015-04-27 10:00:00,279.96,280.12,279.69,279.7,54800.0,244.9306,245.0706,244.6944,244.7032,54800.0
2015-04-27 10:10:00,279.76,279.86,279.67,279.84,29100.0,244.7557,244.8432,244.6769,244.8257,29100.0
2015-04-27 10:20:00,279.84,279.89,279.69,279.74,32700.0,244.8257,244.8694,244.6944,244.7382,32700.0
2015-04-27 10:30:00,279.76,279.87,279.5,279.62,17700.0,244.7557,244.8519,244.5282,244.6332,17700.0
2015-04-27 10:40:00,279.63,279.7,279.24,279.29,32500.0,244.6419,244.7032,244.3007,244.3445,32500.0
2015-04-27 10:50:00,279.2,279.21,278.46,278.65,42000.0,244.2657,244.2745,243.6183,243.7846,42000.0
2015-04-27 11:00:00,278.62,278.75,278.4,278.58,18800.0,243.7583,243.872,243.5658,243.7233,18800.0
2015-04-27 11:10:00,278.57,278.87,278.57,278.85,22000.0,243.7146,243.977,243.7146,243.9595,22000.0
2015-04-27 11:20:00,278.85,279.01,278.78,278.81,14200.0,243.9595,244.0995,243.8983,243.9245,14200.0
2015-04-27 11:30:00,278.84,278.99,278.8,278.97,27500.0,243.9508,244.082,243.9158,244.0645,27500.0
2015-04-27 11:40:00,278.94,279.01,278.6,278.61,19700.0,244.0383,244.0995,243.7408,243.7496,19700.0
2015-04-27 11:50:00,278.62,278.63,278.25,278.37,18300.0,243.7583,243.7671,243.4346,243.5396,18300.0
2015-04-27 12:00:00,278.38,278.45,278.27,278.29,9800.0,243.5483,243.6096,243.4521,243.4696,9800.0
2015-04-27 12:10:00,278.27,278.28,277.23,277.23,69700.0,243.4521,243.4608,242.5422,242.5422,69700.0
2015-04-27 12:20:00,277.21,277.57,277.19,277.46,20600.0,242.5247,242.8397,242.5072,242.7434,20600.0
2015-04-27 12:30:00,277.47,277.54,277.34,277.45,17300.0,242.7522,242.8134,242.6385,242.7347,17300.0
2015-04-27 12:40:00,277.43,277.46,277.18,277.31,14800.0,242.7172,242.7434,242.4985,242.6122,14800.0
2015-04-27 12:50:00,277.29,277.35,276.96,277.06,20300.0,242.5947,242.6472,242.306,242.3935,20300.0
2015-04-27 13:00:00,277.04,277.24,276.96,277.22,13700.0,242.376,242.551,242.306,242.5335,13700.0
2015-04-27 13:10:00,277.23,277.23,276.58,276.6,32800.0,242.5422,242.5422,241.9736,241.9911,32800.0
2015-04-27 13:20:00,276.62,277.05,276.53,276.99,62100.0,242.0086,242.3847,241.9298,242.3323,62100.0
2015-04-27 13:30:00,276.98,277.3,276.94,277.17,14900.0,242.3235,242.6035,242.2885,242.4897,14900.0
2015-04-27 13:40:00,277.14,277.22,277.0,277.02,10600.0,242.4635,242.5335,242.341,242.3585,10600.0
2015-04-27 13:50:00,277.05,277.16,276.99,277.13,6800.0,242.3847,242.481,242.3323,242.4547,6800.0
2015-04-27 14:00:00,277.12,277.15,276.92,276.99,14200.0,242.446,242.4722,242.271,242.3323,14200.0
2015-04-27 14:10:00,276.97,277.06,276.79,277.02,14000.0,242.3148,242.3935,242.1573,242.3585,14000.0
2015-04-27 14:20:00,276.97,277.27,276.95,277.24,8300.0,242.3148,242.5772,242.2973,242.551,8300.0
2015-04-27 14:30:00,277.21,277.21,276.84,276.91,24000.0,242.5247,242.5247,242.201,242.2623,24000.0
2015-04-27 14:40:00,276.92,277.16,276.89,277.12,18400.0,242.271,242.481,242.2448,242.446,18400.0
2015-04-27 14:50:00,277.11,277.18,276.96,277.18,10600.0,242.4372,242.4985,242.306,242.4985,10600.0
2015-04-27 15:00:00,277.15,277.34,277.15,277.22,15700.0,242.4722,242.6385,242.4722,242.5335,15700.0
2015-04-27 15:10:00,277.15,277.24,276.71,276.73,30300.0,242.4722,242.551,242.0873,242.1048,30300.0
2015-04-27 15:20:00,276.71,276.9,276.68,276.79,26300.0,242.0873,242.2535,242.061,242.1573,26300.0
2015-04-27 15:30:00,276.78,276.8,276.57,276.75,19800.0,242.1485,242.166,241.9648,242.1223,19800.0
2015-04-27 15:40:00,276.74,276.76,276.45,276.6,87100.0,242.1135,242.131,241.8598,241.9911,87100.0
2015-04-27 15:50:00,276.59,277.01,276.51,276.8,249400.0,241.9823,242.3498,241.9123,242.166,249400.0
2015-04-28 09:30:00,276.61,277.07,276.61,276.69,98500.0,241.9998,242.4022,241.9998,242.0698,98500.0
2015-04-28 09:40:00,276.77,276.88,276.36,276.41,40600.0,242.1398,242.236,241.7811,241.8248,40600.0
2015-04-28 09:50:00,276.43,276.93,276.41,276.59,12600.0,241.8423,242.2798,241.8248,241.9823,12600.0
2015-04-28 10:00:00,276.46,276.57,275.4,275.49,75900.0,241.8686,241.9648,240.9412,241.0199,75900.0
2015-04-28 10:10:00,275.42,275.5,274.85,275.13,104500.0,240.9587,241.0287,240.46,240.705,104500.0
2015-04-28 10:20:00,275.1,275.84,275.09,275.74,30400.0,240.6787,241.3261,240.67,241.2387,30400.0
2015-04-28 10:30:00,275.73,276.46,275.68,276.37,22900.0,241.2299,241.8686,241.1862,241.7898,22900.0
2015-04-28 10:40:00,276.42,276.91,276.4,276.86,21400.0,241.8336,242.2623,241.8161,242.2185,21400.0
2015-04-28 10:50:00,276.87,277.1,276.69,276.82,37400.0,242.2273,242.4285,242.0698,242.1835,37400.0
2015-04-28 11:00:00,276.83,277.68,276.83,277.66,26800.0,242.1923,242.9359,242.1923,242.9184,26800.0
2015-04-28 11:10:00,277.6,277.79,277.51,277.64,18000.0,242.8659,243.0322,242.7872,242.9009,18000.0
2015-04-28 11:20:00,277.64,277.67,277.47,277.47,20300.0,242.9009,242.9272,242.7522,242.7522,20300.0
2015-04-28 11:30:00,277.48,277.94,277.48,277.76,29300.0,242.7609,243.1634,242.7609,243.0059,29300.0
2015-04-28 11:40:00,277.72,277.72,277.36,277.68,19400.0,242.9709,242.9709,242.656,242.9359,19400.0
2015-04-28 11:50:00,277.65,277.73,277.49,277.54,20300.0,242.9097,242.9797,242.7697,242.8134,20300.0
2015-04-28 12:00:00,277.57,277.68,277.35,277.64,13300.0,242.8397,242.9359,242.6472,242.9009,13300.0
2015-04-28 12:10:00,277.7,277.7,277.56,277.59,19500.0,242.9534,242.9534,242.8309,242.8572,19500.0
2015-04-28 12:20:00,277.53,277.89,277.46,277.7,14500.0,242.8047,243.1196,242.7434,242.9534,14500.0
2015-04-28 12:30:00,277.69,277.77,277.5,277.52,21100.0,242.9447,243.0147,242.7784,242.7959,21100.0
2015-04-28 12:40:00,277.48,277.69,277.47,277.59,6600.0,242.7609,242.9447,242.7522,242.8572,6600.0
2015-04-28 12:50:00,277.61,278.05,277.61,277.74,8200.0,242.8747,243.2596,242.8747,242.9884,8200.0
2015-04-28 13:00:00,277.72,277.9,277.71,277.73,7600.0,242.9709,243.1284,242.9622,242.9797,7600.0
2015-04-28 13:10:00,277.77,277.86,277.69,277.83,14600.0,243.0147,243.0934,242.9447,243.0672,14600.0
2015-04-28 13:20:00,277.8,277.98,277.77,277.79,4600.0,243.0409,243.1984,243.0147,243.0322,4600.0
2015-04-28 13:30:00,277.79,277.84,277.68,277.84,8000.0,243.0322,243.0759,242.9359,243.0759,8000.0
2015-04-28 13:40:00,277.85,278.03,277.81,277.93,11600.0,243.0846,243.2421,243.0497,243.1546,11600.0
2015-04-28 13:50:00,277.94,278.0,277.82,277.92,19000.0,243.1634,243.2159,243.0584,243.1459,19000.0
2015-04-28 14:00:00,277.88,277.89,277.6,277.7,14000.0,243.1109,243.1196,242.8659,242.9534,14000.0
2015-04-28 14:10:00,277.69,277.8,277.51,277.51,16300.0,242.9447,243.0409,242.7872,242.7872,16300.0
2015-04-28 14:20:00,277.48,277.54,277.34,277.5,10200.0,242.7609,242.8134,242.6385,242.7784,10200.0
2015-04-28 14:30:00,277.46,277.73,277.37,277.72,18400.0,242.7434,242.9797,242.6647,242.9709,18400.0
2015-04-28 14:40:00,277.74,277.87,277.71,277.78,10600.0,242.9884,243.1021,242.9622,243.0234,10600.0
2015-04-28 14:50:00,277.73,277.76,277.62,277.72,9600.0,242.9797,243.0059,242.8834,242.9709,9600.0
2015-04-28 15:00:00,277.7,277.95,277.68,277.85,25800.0,242.9534,243.1721,242.9359,243.0846,25800.0
2015-04-28 15:10:00,277.86,277.9,277.71,277.74,11400.0,243.0934,243.1284,242.9622,242.9884,11400.0
2015-04-28 15:20:00,277.75,277.86,277.72,277.79,18400.0,242.9972,243.0934,242.9709,243.0322,18400.0
2015-04-28 15:30:00,277.77,277.88,277.58,277.6,39900.0,243.0147,243.1109,242.8484,242.8659,39900.0
2015-04-28 15:40:00,277.59,277.63,277.42,277.45,50700.0,242.8572,242.8922,242.7085,242.7347,50700.0
2015-04-28 15:50:00,277.42,277.93,277.4,277.86,129100.0,242.7085,243.1546,242.691,243.0934,129100.0
2015-04-29 09:30:00,276.34,277.17,276.17,276.66,48700.0,241.7636,242.4897,241.6149,242.0435,48700.0
2015-04-29 09:40:00,276.54,276.96,276.44,276.87,32100.0,241.9386,242.306,241.8511,242.2273,32100.0
2015-04-29 09:50:00,276.89,276.89,276.35,276.35,23900.0,242.2448,242.2448,241.7723,241.7723,23900.0
2015-04-29 10:00:00,276.4,276.61,275.85,276.01,18900.0,241.8161,241.9998,241.3349,241.4749,18900.0
2015-04-29 10:10:00,276.08,276.11,275.72,275.94,17500.0,241.5361,241.5624,241.2212,241.4136,17500.0
2015-04-29 10:20:00,275.88,275.98,275.64,275.77,12600.0,241.3611,241.4486,241.1512,241.2649,12600.0
2015-04-29 10:30:00,275.8,276.33,275.76,276.31,19200.0,241.2912,241.7548,241.2562,241.7373,19200.0
2015-04-29 10:40:00,276.34,276.37,276.08,276.22,6100.0,241.7636,241.7898,241.5361,241.6586,6100.0
2015-04-29 10:50:00,276.17,276.42,276.09,276.34,16300.0,241.6149,241.8336,241.5449,241.7636,16300.0
2015-04-29 11:00:00,276.3,276.76,276.29,276.67,8700.0,241.7286,242.131,241.7198,242.0523,8700.0
2015-04-29 11:10:00,276.69,276.69,276.45,276.63,4700.0,242.0698,242.0698,241.8598,242.0173,4700.0
2015-04-29 11:20:00,276.64,276.78,276.41,276.43,21200.0,242.026,242.1485,241.8248,241.8423,21200.0
2015-04-29 11:30:00,276.44,276.49,276.19,276.37,13600.0,241.8511,241.8948,241.6324,241.7898,13600.0
2015-04-29 11:40:00,276.33,276.47,276.29,276.43,8800.0,241.7548,241.8773,241.7198,241.8423,8800.0
2015-04-29 11:50:00,276.45,276.48,276.36,276.38,10400.0,241.8598,241.8861,241.7811,241.7986,10400.0
2015-04-29 12:00:00,276.39,276.43,276.12,276.14,6500.0,241.8073,241.8423,241.5711,241.5886,6500.0
2015-04-29 12:10:00,276.09,276.09,275.66,275.69,25100.0,241.5449,241.5449,241.1687,241.1949,25100.0
2015-04-29 12:20:00,275.72,275.87,275.48,275.55,14400.0,241.2212,241.3524,241.0112,241.0724,14400.0
2015-04-29 12:30:00,275.53,275.53,275.27,275.48,20800.0,241.0549,241.0549,240.8275,241.0112,20800.0
2015-04-29 12:40:00,275.35,275.67,275.29,275.64,10500.0,240.8975,241.1774,240.845,241.1512,10500.0
2015-04-29 12:50:00,275.65,275.77,275.46,275.71,29900.0,241.1599,241.2649,240.9937,241.2124,29900.0
2015-04-29 13:00:00,275.7,275.7,275.35,275.51,15200.0,241.2037,241.2037,240.8975,241.0374,15200.0
2015-04-29 13:10:00,275.5,275.79,275.35,275.66,13500.0,241.0287,241.2824,240.8975,241.1687,13500.0
2015-04-29 13:20:00,275.6,275.69,275.45,275.52,19800.0,241.1162,241.1949,240.9849,241.0462,19800.0
2015-04-29 13:30:00,275.53,275.8,275.51,275.78,13900.0,241.0549,241.2912,241.0374,241.2737,13900.0
2015-04-29 13:40:00,275.78,276.16,275.74,276.01,13300.0,241.2737,241.6061,241.2387,241.4749,13300.0
2015-04-29 13:50:00,276.05,276.45,276.01,276.16,14000.0,241.5099,241.8598,241.4749,241.6061,14000.0
2015-04-29 14:00:00,276.2,276.7,275.72,276.07,13000.0,241.6411,242.0785,241.2212,241.5274,13000.0
2015-04-29 14:10:00,276.12,276.48,275.82,276.42,34100.0,241.5711,241.8861,241.3086,241.8336,34100.0
2015-04-29 14:20:00,276.48,276.83,276.37,276.74,16900.0,241.8861,242.1923,241.7898,242.1135,16900.0
2015-04-29 14:30:00,276.75,277.05,276.53,276.84,36100.0,242.1223,242.3847,241.9298,242.201,36100.0
2015-04-29 14:40:00,276.94,277.21,276.8,276.8,46100.0,242.2885,242.5247,242.166,242.166,46100.0
2015-04-29 14:50:00,276.82,276.87,276.51,276.51,12900.0,242.1835,242.2273,241.9123,241.9123,12900.0
2015-04-29 15:00:00,276.53,276.73,276.14,276.32,12600.0,241.9298,242.1048,241.5886,241.7461,12600.0
2015-04-29 15:10:00,276.25,276.44,275.99,276.28,18700.0,241.6848,241.8511,241.4574,241.7111,18700.0
2015-04-29 15:20:00,276.3,276.43,276.3,276.39,5900.0,241.7286,241.8423,241.7286,241.8073,5900.0
2015-04-29 15:30:00,276.39,276.7,276.39,276.57,37200.0,241.8073,242.0785,241.8073,241.9648,37200.0
2015-04-29 15:40:00,276.54,276.54,276.12,276.24,22500.0,241.9386,241.9386,241.5711,241.6761,22500.0
2015-04-29 15:50:00,276.26,276.36,276.1,276.25,121300.0,241.6936,241.7811,241.5536,241.6848,121300.0
2015-04-30 09:30:00,275.54,275.85,275.1,275.62,67700.0,241.0637,241.3349,240.6787,241.1337,67700.0
2015-04-30 09:40:00,275.6,275.69,274.96,274.97,39700.0,241.1162,241.1949,240.5563,240.565,39700.0
2015-04-30 09:50:00,274.92,274.92,274.08,274.21,87200.0,240.5213,240.5213,239.7864,239.9001,87200.0
2015-04-30 10:00:00,274.09,274.19,273.49,273.86,79900.0,239.7951,239.8826,239.2702,239.5939,79900.0
2015-04-30 10:10:00,273.85,274.25,273.7,273.87,42100.0,239.5851,239.9351,239.4539,239.6026,42100.0
2015-04-30 10:20:00,273.87,274.22,273.55,273.75,76600.0,239.6026,239.9088,239.3227,239.4977,76600.0
2015-04-30 10:30:00,273.74,274.1,273.68,273.92,36000.0,239.4889,239.8039,239.4364,239.6464,36000.0
2015-04-30 10:40:00,273.91,274.48,273.73,274.31,54700.0,239.6376,240.1363,239.4802,239.9876,54700.0
2015-04-30 10:50:00,274.34,274.38,273.99,274.28,49200.0,240.0138,240.0488,239.7076,239.9613,49200.0
2015-04-30 11:00:00,274.26,275.24,274.26,275.12,43100.0,239.9438,240.8012,239.9438,240.6962,43100.0
2015-04-30 11:10:00,275.06,275.46,275.04,275.15,42000.0,240.6437,240.9937,240.6262,240.7225,42000.0
2015-04-30 11:20:00,275.14,275.36,275.06,275.2,35300.0,240.7137,240.9062,240.6437,240.7662,35300.0
2015-04-30 11:30:00,275.25,275.62,275.13,275.29,46500.0,240.81,241.1337,240.705,240.845,46500.0
2015-04-30 11:40:00,275.33,275.47,275.27,275.46,20700.0,240.88,241.0024,240.8275,240.9937,20700.0
2015-04-30 11:50:00,275.41,275.47,274.72,274.72,35900.0,240.9499,241.0024,240.3463,240.3463,35900.0
2015-04-30 12:00:00,274.71,275.05,274.66,274.7,64700.0,240.3375,240.635,240.2938,240.3288,64700.0
2015-04-30 12:10:00,274.77,275.09,274.66,275.08,37100.0,240.39,240.67,240.2938,240.6612,37100.0
2015-04-30 12:20:00,275.03,275.12,274.7,274.76,39400.0,240.6175,240.6962,240.3288,240.3813,39400.0
2015-04-30 12:30:00,274.74,274.88,274.59,274.75,17100.0,240.3638,240.4863,240.2325,240.3725,17100.0
2015-04-30 12:40:00,274.74,274.92,274.61,274.81,20300.0,240.3638,240.5213,240.25,240.425,20300.0
2015-04-30 12:50:00,274.79,274.9,274.46,274.9,24100.0,240.4075,240.5038,240.1188,240.5038,24100.0
2015-04-30 13:00:00,274.9,275.19,274.85,275.1,50500.0,240.5038,240.7575,240.46,240.6787,50500.0
2015-04-30 13:10:00,275.11,275.15,274.93,275.05,72300.0,240.6875,240.7225,240.53,240.635,72300.0
2015-04-30 13:20:00,275.08,275.13,274.76,275.04,28000.0,240.6612,240.705,240.3813,240.6262,28000.0
2015-04-30 13:30:00,275.02,275.13,274.8,274.81,25200.0,240.6087,240.705,240.4163,240.425,25200.0
2015-04-30 13:40:00,274.78,274.93,274.69,274.74,31000.0,240.3988,240.53,240.32,240.3638,31000.0
2015-04-30 13:50:00,274.67,274.81,274.58,274.7,23800.0,240.3025,240.425,240.2238,240.3288,23800.0
2015-04-30 14:00:00,274.68,274.73,274.2,274.41,46200.0,240.3113,240.355,239.8913,240.0751,46200.0
2015-04-30 14:10:00,274.42,274.75,274.31,274.51,44000.0,240.0838,240.3725,239.9876,240.1626,44000.0
2015-04-30 14:20:00,274.51,274.56,273.82,273.83,67700.0,240.1626,240.2063,239.5589,239.5676,67700.0
2015-04-30 14:30:00,273.83,273.9,273.64,273.9,43400.0,239.5676,239.6289,239.4014,239.6289,43400.0
2015-04-30 14:40:00,273.89,273.96,273.39,273.52,63700.0,239.6201,239.6814,239.1827,239.2964,63700.0
2015-04-30 14:50:00,273.5,273.5,272.99,272.99,65700.0,239.2789,239.2789,238.8327,238.8327,65700.0
2015-04-30 15:00:00,272.98,273.0,272.41,272.43,65500.0,238.824,238.8415,238.3253,238.3428,65500.0
2015-04-30 15:10:00,272.41,273.06,272.17,272.92,86200.0,238.3253,238.894,238.1153,238.7715,86200.0
2015-04-30 15:20:00,272.93,273.16,272.52,272.72,73800.0,238.7803,238.9815,238.4216,238.5965,73800.0
2015-04-30 15:30:00,272.74,273.37,272.6,273.21,103500.0,238.614,239.1652,238.4915,239.0252,103500.0
2015-04-30 15:40:00,273.19,273.2,272.73,272.96,144300.0,239.0077,239.0165,238.6053,238.8065,144300.0
2015-04-30 15:50:00,272.92,273.11,272.78,273.1,346600.0,238.7715,238.9377,238.649,238.929,346600.0
2015-05-01 09:30:00,273.68,275.05,273.68,274.72,127800.0,239.4364,240.635,239.4364,240.3463,127800.0
2015-05-01 09:40:00,274.72,275.17,274.68,274.75,41500.0,240.3463,240.74,240.3113,240.3725,41500.0
2015-05-01 09:50:00,274.73,274.91,274.3,274.57,34700.0,240.355,240.5125,239.9788,240.2151,34700.0
2015-05-01 10:00:00,274.5,274.82,274.33,274.67,51100.0,240.1538,240.4338,240.0051,240.3025,51100.0
2015-05-01 10:10:00,274.67,275.56,274.66,275.45,81600.0,240.3025,241.0812,240.2938,240.9849,81600.0
2015-05-01 10:20:00,275.46,275.71,275.12,275.12,31700.0,240.9937,241.2124,240.6962,240.6962,31700.0
2015-05-01 10:30:00,275.18,275.42,274.62,274.87,62900.0,240.7487,240.9587,240.2588,240.4775,62900.0
2015-05-01 10:40:00,274.61,274.74,274.29,274.64,29200.0,240.25,240.3638,239.9701,240.2763,29200.0
2015-05-01 10:50:00,274.65,274.87,274.62,274.83,9200.0,240.285,240.4775,240.2588,240.4425,9200.0
2015-05-01 11:00:00,274.86,275.02,274.72,274.8,62100.0,240.4688,240.6087,240.3463,240.4163,62100.0
2015-05-01 11:10:00,274.76,274.88,274.56,274.81,41000.0,240.3813,240.4863,240.2063,240.425,41000.0
2015-05-01 11:20:00,274.85,275.17,274.79,275.04,57500.0,240.46,240.74,240.4075,240.6262,57500.0
2015-05-01 11:30:00,275.09,275.25,274.72,274.79,51200.0,240.67,240.81,240.3463,240.4075,51200.0
2015-05-01 11:40:00,274.77,274.77,273.94,273.96,133500.0,240.39,240.39,239.6639,239.6814,133500.0
2015-05-01 11:50:00,273.86,274.61,273.76,274.46,126200.0,239.5939,240.25,239.5064,240.1188,126200.0
2015-05-01 12:00:00,274.45,274.49,273.98,274.22,41400.0,240.1101,240.1451,239.6989,239.9088,41400.0
2015-05-01 12:10:00,274.21,274.54,274.14,274.52,22900.0,239.9001,240.1888,239.8389,240.1713,22900.0
2015-05-01 12:20:00,274.5,274.69,274.4,274.69,25500.0,240.1538,240.32,240.0663,240.32,25500.0
2015-05-01 12:30:00,274.66,274.87,274.59,274.59,16800.0,240.2938,240.4775,240.2325,240.2325,16800.0
2015-05-01 12:40:00,274.65,274.81,274.56,274.72,20000.0,240.285,240.425,240.2063,240.3463,20000.0
2015-05-01 12:50:00,274.74,274.95,274.64,274.95,15800.0,240.3638,240.5475,240.2763,240.5475,15800.0
2015-05-01 13:00:00,274.9,274.94,274.76,274.83,16500.0,240.5038,240.5388,240.3813,240.4425,16500.0
2015-05-01 13:10:00,274.8,275.15,274.79,275.1,24100.0,240.4163,240.7225,240.4075,240.6787,24100.0
2015-05-01 13:20:00,275.08,275.11,274.86,275.09,27400.0,240.6612,240.6875,240.4688,240.67,27400.0
2015-05-01 13:30:00,275.07,275.14,274.89,275.06,23300.0,240.6525,240.7137,240.495,240.6437,23300.0
2015-05-01 13:40:00,275.05,275.33,274.87,275.26,13700.0,240.635,240.88,240.4775,240.8187,13700.0
2015-05-01 13:50:00,275.28,275.69,275.28,275.52,84300.0,240.8362,241.1949,240.8362,241.0462,84300.0
2015-05-01 14:00:00,275.51,275.59,275.39,275.52,23000.0,241.0374,241.1074,240.9325,241.0462,23000.0
2015-05-01 14:10:00,275.53,275.62,275.4,275.55,22600.0,241.0549,241.1337,240.9412,241.0724,22600.0
2015-05-01 14:20:00,275.55,275.87,275.47,275.77,10100.0,241.0724,241.3524,241.0024,241.2649,10100.0
2015-05-01 14:30:00,275.78,275.8,275.63,275.8,16300.0,241.2737,241.2912,241.1424,241.2912,16300.0
2015-05-01 14:40:00,275.82,275.86,275.64,275.78,14400.0,241.3086,241.3436,241.1512,241.2737,14400.0
2015-05-01 14:50:00,275.75,275.75,275.4,275.49,18100.0,241.2474,241.2474,240.9412,241.0199,18100.0
2015-05-01 15:00:00,275.49,275.7,275.46,275.62,6800.0,241.0199,241.2037,240.9937,241.1337,6800.0
2015-05-01 15:10:00,275.54,275.7,275.52,275.64,24800.0,241.0637,241.2037,241.0462,241.1512,24800.0
2015-05-01 15:20:00,275.64,275.66,275.27,275.34,30100.0,241.1512,241.1687,240.8275,240.8887,30100.0
2015-05-01 15:30:00,275.35,275.47,275.27,275.3,31200.0,240.8975,241.0024,240.8275,240.8537,31200.0
2015-05-01 15:40:00,275.3,275.55,275.29,275.43,71400.0,240.8537,241.0724,240.845,240.9674,71400.0
2015-05-01 15:50:00,275.44,275.52,275.25,275.35,227500.0,240.9762,241.0462,240.81,240.8975,227500.0
2015-05-04 09:30:00,275.98,276.68,275.49,276.68,107900.0,241.4486,242.061,241.0199,242.061,107900.0
2015-05-04 09:40:00,276.62,277.17,276.57,276.81,50500.0,242.0086,242.4897,241.9648,242.1748,50500.0
2015-05-04 09:50:00,276.86,277.16,276.69,277.16,44600.0,242.2185,242.481,242.0698,242.481,44600.0
2015-05-04 10:00:00,277.16,277.46,277.06,277.22,42100.0,242.481,242.7434,242.3935,242.5335,42100.0
2015-05-04 10:10:00,277.29,277.32,276.88,276.95,19200.0,242.5947,242.621,242.236,242.2973,19200.0
2015-05-04 10:20:00,276.92,277.2,276.92,277.08,25600.0,242.271,242.516,242.271,242.411,25600.0
2015-05-04 10:30:00,277.08,277.19,276.87,276.9,25600.0,242.411,242.5072,242.2273,242.2535,25600.0
2015-05-04 10:40:00,276.83,276.97,276.32,276.69,42400.0,242.1923,242.3148,241.7461,242.0698,42400.0
2015-05-04 10:50:00,276.62,276.65,276.37,276.53,111700.0,242.0086,242.0348,241.7898,241.9298,111700.0
2015-05-04 11:00:00,276.53,276.94,276.46,276.76,340200.0,241.9298,242.2885,241.8686,242.131,340200.0
2015-05-04 11:10:00,276.74,276.83,276.5,276.5,29000.0,242.1135,242.1923,241.9036,241.9036,29000.0
2015-05-04 11:20:00,276.5,276.89,276.5,276.71,17100.0,241.9036,242.2448,241.9036,242.0873,17100.0
2015-05-04 11:30:00,276.58,276.67,276.54,276.56,4300.0,241.9736,242.0523,241.9386,241.9561,4300.0
2015-05-04 11:40:00,276.56,276.72,276.53,276.71,4500.0,241.9561,242.096,241.9298,242.0873,4500.0
2015-05-04 11:50:00,276.74,276.87,276.45,276.87,23300.0,242.1135,242.2273,241.8598,242.2273,23300.0
2015-05-04 12:00:00,276.85,276.91,276.65,276.66,7600.0,242.2098,242.2623,242.0348,242.0435,7600.0
2015-05-04 12:10:00,276.65,276.79,276.4,276.55,18500.0,242.0348,242.1573,241.8161,241.9473,18500.0
2015-05-04 12:20:00,276.49,276.69,276.36,276.63,10200.0,241.8948,242.0698,241.7811,242.0173,10200.0
2015-05-04 12:30:00,276.65,276.82,276.41,276.58,13300.0,242.0348,242.1835,241.8248,241.9736,13300.0
2015-05-04 12:40:00,276.56,276.62,276.46,276.49,24200.0,241.9561,242.0086,241.8686,241.8948,24200.0
2015-05-04 12:50:00,276.51,276.66,276.51,276.56,10300.0,241.9123,242.0435,241.9123,241.9561,10300.0
2015-05-04 13:00:00,276.56,276.6,276.07,276.23,34100.0,241.9561,241.9911,241.5274,241.6673,34100.0
2015-05-04 13:10:00,276.21,276.45,276.19,276.42,11500.0,241.6499,241.8598,241.6324,241.8336,11500.0
2015-05-04 13:20:00,276.41,276.47,276.15,276.39,17700.0,241.8248,241.8773,241.5974,241.8073,17700.0
2015-05-04 13:30:00,276.41,276.47,276.27,276.47,7000.0,241.8248,241.8773,241.7023,241.8773,7000.0
2015-05-04 13:40:00,276.49,276.67,276.45,276.54,16800.0,241.8948,242.0523,241.8598,241.9386,16800.0
2015-05-04 13:50:00,276.6,276.75,276.59,276.71,7900.0,241.9911,242.1223,241.9823,242.0873,7900.0
2015-05-04 14:00:00,276.76,276.85,276.59,276.78,12100.0,242.131,242.2098,241.9823,242.1485,12100.0
2015-05-04 14:10:00,276.82,276.88,276.62,276.84,6500.0,242.1835,242.236,242.0086,242.201,6500.0
2015-05-04 14:20:00,276.88,276.96,276.71,276.92,25300.0,242.236,242.306,242.0873,242.271,25300.0
2015-05-04 14:30:00,276.94,277.07,276.85,276.93,19200.0,242.2885,242.4022,242.2098,242.2798,19200.0
2015-05-04 14:40:00,276.94,277.04,276.78,276.86,13700.0,242.2885,242.376,242.1485,242.2185,13700.0
2015-05-04 14:50:00,276.82,276.84,276.69,276.75,15100.0,242.1835,242.201,242.0698,242.1223,15100.0
2015-05-04 15:00:00,276.71,276.78,276.6,276.68,13700.0,242.0873,242.1485,241.9911,242.061,13700.0
2015-05-04 15:10:00,276.66,276.86,276.59,276.77,52100.0,242.0435,242.2185,241.9823,242.1398,52100.0
2015-05-04 15:20:00,276.77,276.89,276.73,276.76,38400.0,242.1398,242.2448,242.1048,242.131,38400.0
2015-05-04 15:30:00,276.78,276.81,276.59,276.65,61900.0,242.1485,242.1748,241.9823,242.0348,61900.0
2015-05-04 15:40:00,276.68,276.75,276.53,276.59,70200.0,242.061,242.1223,241.9298,241.9823,70200.0
2015-05-04 15:50:00,276.59,276.68,276.38,276.49,107800.0,241.9823,242.061,241.7986,241.8948,107800.0
2015-05-05 09:30:00,276.27,277.01,275.77,276.73,172500.0,241.7023,242.3498,241.2649,242.1048,172500.0
2015-05-05 09:40:00,276.57,276.87,276.23,276.41,68300.0,241.9648,242.2273,241.6673,241.8248,68300.0
2015-05-05 09:50:00,276.33,276.4,275.55,275.59,41200.0,241.7548,241.8161,241.0724,241.1074,41200.0
2015-05-05 10:00:00,275.56,275.57,274.75,275.41,63700.0,241.0812,241.0899,240.3725,240.9499,63700.0
2015-05-05 10:10:00,275.37,275.37,274.71,274.79,45200.0,240.915,240.915,240.3375,240.4075,45200.0
2015-05-05 10:20:00,274.83,275.52,274.66,275.22,74100.0,240.4425,241.0462,240.2938,240.7837,74100.0
2015-05-05 10:30:00,275.21,275.32,274.94,275.11,46200.0,240.775,240.8712,240.5388,240.6875,46200.0
2015-05-05 10:40:00,275.06,275.4,274.77,275.31,42300.0,240.6437,240.9412,240.39,240.8625,42300.0
2015-05-05 10:50:00,275.33,275.33,274.78,274.82,31600.0,240.88,240.88,240.3988,240.4338,31600.0
2015-05-05 11:00:00,274.77,274.98,274.11,274.35,152700.0,240.39,240.5738,239.8126,240.0226,152700.0
2015-05-05 11:10:00,274.31,274.69,274.29,274.31,58800.0,239.9876,240.32,239.9701,239.9876,58800.0
2015-05-05 11:20:00,274.29,274.35,273.82,273.86,37900.0,239.9701,240.0226,239.5589,239.5939,37900.0
2015-05-05 11:30:00,273.89,274.1,273.71,273.94,45400.0,239.6201,239.8039,239.4627,239.6639,45400.0
2015-05-05 11:40:00,273.95,274.2,273.94,274.04,51100.0,239.6726,239.8913,239.6639,239.7514,51100.0
2015-05-05 11:50:00,274.02,274.14,273.79,274.13,65100.0,239.7339,239.8389,239.5326,239.8301,65100.0
2015-05-05 12:00:00,274.16,274.32,274.06,274.25,52900.0,239.8564,239.9963,239.7689,239.9351,52900.0
2015-05-05 12:10:00,274.25,274.37,274.09,274.29,15800.0,239.9351,240.0401,239.7951,239.9701,15800.0
2015-05-05 12:20:00,274.36,274.43,274.25,274.27,17400.0,240.0313,240.0926,239.9351,239.9526,17400.0
2015-05-05 12:30:00,274.28,274.32,274.11,274.12,18700.0,239.9613,239.9963,239.8126,239.8214,18700.0
2015-05-05 12:40:00,274.16,274.22,274.0,274.15,32400.0,239.8564,239.9088,239.7164,239.8476,32400.0
2015-05-05 12:50:00,274.19,274.19,273.89,273.89,32900.0,239.8826,239.8826,239.6201,239.6201,32900.0
2015-05-05 13:00:00,273.88,273.91,273.64,273.67,50000.0,239.6114,239.6376,239.4014,239.4277,50000.0
2015-05-05 13:10:00,273.71,273.71,273.14,273.21,64300.0,239.4627,239.4627,238.964,239.0252,64300.0
2015-05-05 13:20:00,273.23,273.35,272.88,273.35,112300.0,239.0427,239.1477,238.7365,239.1477,112300.0
2015-05-05 13:30:00,273.33,273.52,273.2,273.45,73100.0,239.1302,239.2964,239.0165,239.2352,73100.0
2015-05-05 13:40:00,273.42,273.45,273.17,273.22,76100.0,239.2089,239.2352,238.9902,239.034,76100.0
2015-05-05 13:50:00,273.25,273.38,273.05,273.25,58100.0,239.0602,239.1739,238.8852,239.0602,58100.0
2015-05-05 14:00:00,273.22,273.22,272.9,273.01,84300.0,239.034,239.034,238.754,238.8502,84300.0
2015-05-05 14:10:00,273.03,273.25,272.96,273.25,54300.0,238.8677,239.0602,238.8065,239.0602,54300.0
2015-05-05 14:20:00,273.29,273.3,272.79,272.89,47900.0,239.0952,239.104,238.6578,238.7453,47900.0
2015-05-05 14:30:00,272.86,273.05,272.75,272.87,66400.0,238.719,238.8852,238.6228,238.7278,66400.0
2015-05-05 14:40:00,272.89,272.89,272.57,272.57,82500.0,238.7453,238.7453,238.4653,238.4653,82500.0
2015-05-05 14:50:00,272.57,272.73,272.46,272.61,71100.0,238.4653,238.6053,238.3691,238.5003,71100.0
2015-05-05 15:00:00,272.62,272.72,272.45,272.5,105000.0,238.509,238.5965,238.3603,238.4041,105000.0
2015-05-05 15:10:00,272.48,272.98,272.47,272.81,126000.0,238.3866,238.824,238.3778,238.6753,126000.0
2015-05-05 15:20:00,272.82,273.13,272.66,273.05,52000.0,238.684,238.9552,238.544,238.8852,52000.0
2015-05-05 15:30:00,273.04,273.24,272.92,273.14,32400.0,238.8765,239.0515,238.7715,238.964,32400.0
2015-05-05 15:40:00,273.13,273.16,272.86,272.88,75100.0,238.9552,238.9815,238.719,238.7365,75100.0
2015-05-05 15:50:00,272.86,273.04,272.75,272.91,278600.0,238.719,238.8765,238.6228,238.7628,278600.0
2015-05-06 09:30:00,273.8,274.3,273.0,273.02,111500.0,239.5414,239.9788,238.8415,238.859,111500.0
2015-05-06 09:40:00,273.02,273.11,272.08,272.62,39700.0,238.859,238.9377,238.0366,238.509,39700.0
2015-05-06 09:50:00,272.6,272.77,272.07,272.55,57900.0,238.4915,238.6403,238.0279,238.4478,57900.0
2015-05-06 10:00:00,272.5,272.86,272.08,272.12,48600.0,238.4041,238.719,238.0366,238.0716,48600.0
2015-05-06 10:10:00,272.1,272.59,271.87,272.49,32300.0,238.0541,238.4828,237.8529,238.3953,32300.0
2015-05-06 10:20:00,272.49,272.62,272.06,272.54,19800.0,238.3953,238.509,238.0191,238.4391,19800.0
2015-05-06 10:30:00,272.56,272.65,272.23,272.5,25900.0,238.4565,238.5353,238.1678,238.4041,25900.0
2015-05-06 10:40:00,272.61,273.16,272.53,273.0,24800.0,238.5003,238.9815,238.4303,238.8415,24800.0
2015-05-06 10:50:00,273.09,273.25,272.99,272.99,14600.0,238.9202,239.0602,238.8327,238.8327,14600.0
2015-05-06 11:00:00,273.05,273.12,272.59,272.65,7300.0,238.8852,238.9465,238.4828,238.5353,7300.0
2015-05-06 11:10:00,272.68,272.68,272.17,272.33,13900.0,238.5615,238.5615,238.1153,238.2553,13900.0
2015-05-06 11:20:00,272.38,272.64,272.25,272.53,23400.0,238.2991,238.5265,238.1853,238.4303,23400.0
2015-05-06 11:30:00,272.6,272.76,272.35,272.39,12200.0,238.4915,238.6315,238.2728,238.3078,12200.0
2015-05-06 11:40:00,272.48,272.94,272.48,272.76,22400.0,238.3866,238.789,238.3866,238.6315,22400.0
2015-05-06 11:50:00,272.77,272.9,272.74,272.88,31500.0,238.6403,238.754,238.614,238.7365,31500.0
2015-05-06 12:00:00,272.94,272.94,272.42,272.51,54700.0,238.789,238.789,238.3341,238.4128,54700.0
2015-05-06 12:10:00,272.51,272.62,272.44,272.57,10200.0,238.4128,238.509,238.3516,238.4653,10200.0
2015-05-06 12:20:00,272.58,272.75,272.58,272.63,14400.0,238.474,238.6228,238.474,238.5178,14400.0
2015-05-06 12:30:00,272.63,272.85,272.55,272.81,15900.0,238.5178,238.7103,238.4478,238.6753,15900.0
2015-05-06 12:40:00,272.82,272.9,272.64,272.86,30000.0,238.684,238.754,238.5265,238.719,30000.0
2015-05-06 12:50:00,272.84,272.86,272.4,272.56,16100.0,238.7015,238.719,238.3166,238.4565,16100.0
2015-05-06 13:00:00,272.58,272.58,272.31,272.46,13300.0,238.474,238.474,238.2378,238.3691,13300.0
2015-05-06 13:10:00,272.44,272.69,272.42,272.69,8500.0,238.3516,238.5703,238.3341,238.5703,8500.0
2015-05-06 13:20:00,272.7,272.82,272.45,272.5,9700.0,238.579,238.684,238.3603,238.4041,9700.0
2015-05-06 13:30:00,272.44,272.44,272.09,272.43,21200.0,238.3516,238.3516,238.0454,238.3428,21200.0
2015-05-06 13:40:00,272.37,272.37,271.93,272.06,32500.0,238.2903,238.2903,237.9054,238.0191,32500.0
2015-05-06 13:50:00,272.03,272.19,271.93,272.15,16000.0,237.9929,238.1328,237.9054,238.0978,16000.0
2015-05-06 14:00:00,272.15,272.34,272.12,272.28,38200.0,238.0978,238.2641,238.0716,238.2116,38200.0
2015-05-06 14:10:00,272.24,272.26,271.98,272.26,21900.0,238.1766,238.1941,237.9491,238.1941,21900.0
2015-05-06 14:20:00,272.26,272.26,271.8,272.03,28300.0,238.1941,238.1941,237.7916,237.9929,28300.0
2015-05-06 14:30:00,272.01,272.01,271.63,271.82,51400.0,237.9754,237.9754,237.6429,237.8091,51400.0
2015-05-06 14:40:00,271.79,271.8,271.45,271.71,42400.0,237.7829,237.7916,237.4854,237.7129,42400.0
2015-05-06 14:50:00,271.71,271.92,271.6,271.88,49800.0,237.7129,237.8966,237.6167,237.8616,49800.0
2015-05-06 15:00:00,271.89,272.16,271.83,272.16,22400.0,237.8704,238.1066,237.8179,238.1066,22400.0
2015-05-06 15:10:00,272.17,272.17,271.73,271.76,44900.0,238.1153,238.1153,237.7304,237.7566,44900.0
2015-05-06 15:20:00,271.77,272.18,271.74,272.18,25300.0,237.7654,238.1241,237.7391,238.1241,25300.0
2015-05-06 15:30:00,272.18,272.45,272.02,272.43,34200.0,238.1241,238.3603,237.9841,238.3428,34200.0
2015-05-06 15:40:00,272.39,272.52,272.18,272.49,26200.0,238.3078,238.4216,238.1241,238.3953,26200.0
2015-05-06 15:50:00,272.48,272.99,272.4,272.98,121700.0,238.3866,238.8327,238.3166,238.824,121700.0
2015-05-07 09:30:00,273.08,273.2,272.53,272.97,90000.0,238.9115,239.0165,238.4303,238.8152,90000.0
2015-05-07 09:40:00,272.9,273.6,272.9,273.2,38400.0,238.754,239.3664,238.754,239.0165,38400.0
2015-05-07 09:50:00,273.18,273.27,272.07,272.41,23300.0,238.999,239.0777,238.0279,238.3253,23300.0
2015-05-07 10:00:00,272.29,273.07,272.12,272.83,22000.0,238.2203,238.9027,238.0716,238.6928,22000.0
2015-05-07 10:10:00,272.76,273.09,272.7,272.98,23900.0,238.6315,238.9202,238.579,238.824,23900.0
2015-05-07 10:20:00,272.98,273.09,272.58,272.66,35200.0,238.824,238.9202,238.474,238.544,35200.0
2015-05-07 10:30:00,272.65,272.88,272.47,272.88,19200.0,238.5353,238.7365,238.3778,238.7365,19200.0
2015-05-07 10:40:00,272.95,273.33,272.92,273.24,14600.0,238.7978,239.1302,238.7715,239.0515,14600.0
2015-05-07 10:50:00,273.2,273.64,273.16,273.51,67900.0,239.0165,239.4014,238.9815,239.2877,67900.0
2015-05-07 11:00:00,273.55,273.7,273.37,273.49,20700.0,239.3227,239.4539,239.1652,239.2702,20700.0
2015-05-07 11:10:00,273.43,273.86,273.42,273.86,17300.0,239.2177,239.5939,239.2089,239.5939,17300.0
2015-05-07 11:20:00,273.82,274.19,273.74,273.96,17100.0,239.5589,239.8826,239.4889,239.6814,17100.0
2015-05-07 11:30:00,274.0,274.04,273.59,273.62,19900.0,239.7164,239.7514,239.3577,239.3839,19900.0
2015-05-07 11:40:00,273.77,273.9,273.66,273.76,8300.0,239.5152,239.6289,239.4189,239.5064,8300.0
2015-05-07 11:50:00,273.73,273.76,273.52,273.59,11000.0,239.4802,239.5064,239.2964,239.3577,11000.0
2015-05-07 12:00:00,273.57,273.76,273.56,273.72,7400.0,239.3402,239.5064,239.3314,239.4714,7400.0
2015-05-07 12:10:00,273.68,274.34,273.68,274.32,22000.0,239.4364,240.0138,239.4364,239.9963,22000.0
2015-05-07 12:20:00,274.33,274.34,274.18,274.21,7500.0,240.0051,240.0138,239.8738,239.9001,7500.0
2015-05-07 12:30:00,274.28,274.6,274.28,274.57,14200.0,239.9613,240.2413,239.9613,240.2151,14200.0
2015-05-07 12:40:00,274.55,274.78,274.39,274.42,28600.0,240.1976,240.3988,240.0576,240.0838,28600.0
2015-05-07 12:50:00,274.45,274.54,274.35,274.43,5900.0,240.1101,240.1888,240.0226,240.0926,5900.0
2015-05-07 13:00:00,274.45,274.57,274.28,274.31,20000.0,240.1101,240.2151,239.9613,239.9876,20000.0
2015-05-07 13:10:00,274.32,274.35,274.11,274.11,5100.0,239.9963,240.0226,239.8126,239.8126,5100.0
2015-05-07 13:20:00,274.06,274.23,274.0,274.2,8600.0,239.7689,239.9176,239.7164,239.8913,8600.0
2015-05-07 13:30:00,274.15,274.3,274.11,274.23,7900.0,239.8476,239.9788,239.8126,239.9176,7900.0
2015-05-07 13:40:00,274.22,274.28,274.07,274.13,12600.0,239.9088,239.9613,239.7776,239.8301,12600.0
2015-05-07 13:50:00,274.15,274.18,273.87,273.88,23700.0,239.8476,239.8738,239.6026,239.6114,23700.0
2015-05-07 14:00:00,273.89,274.08,273.89,274.07,17400.0,239.6201,239.7864,239.6201,239.7776,17400.0
2015-05-07 14:10:00,274.06,274.2,274.03,274.07,10500.0,239.7689,239.8913,239.7426,239.7776,10500.0
2015-05-07 14:20:00,274.05,274.24,274.05,274.18,11300.0,239.7601,239.9263,239.7601,239.8738,11300.0
2015-05-07 14:30:00,274.18,274.25,274.02,274.02,15500.0,239.8738,239.9351,239.7339,239.7339,15500.0
2015-05-07 14:40:00,273.99,274.11,273.9,273.91,11100.0,239.7076,239.8126,239.6289,239.6376,11100.0
2015-05-07 14:50:00,273.92,274.08,273.84,274.08,7400.0,239.6464,239.7864,239.5764,239.7864,7400.0
2015-05-07 15:00:00,274.05,274.22,274.01,274.14,8700.0,239.7601,239.9088,239.7251,239.8389,8700.0
2015-05-07 15:10:00,274.13,274.16,273.73,273.84,26600.0,239.8301,239.8564,239.4802,239.5764,26600.0
2015-05-07 15:20:00,273.88,273.93,273.7,273.86,11400.0,239.6114,239.6551,239.4539,239.5939,11400.0
2015-05-07 15:30:00,273.85,274.01,273.78,273.82,18800.0,239.5851,239.7251,239.5239,239.5589,18800.0
2015-05-07 15:40:00,273.87,273.89,273.54,273.84,44800.0,239.6026,239.6201,239.3139,239.5764,44800.0
2015-05-07 15:50:00,273.88,274.16,273.85,273.97,100700.0,239.6114,239.8564,239.5851,239.6901,100700.0
2015-05-08 09:30:00,276.31,276.8,276.19,276.52,67300.0,241.7373,242.166,241.6324,241.9211,67300.0
2015-05-08 09:40:00,276.55,277.21,276.38,276.72,29500.0,241.9473,242.5247,241.7986,242.096,29500.0
2015-05-08 09:50:00,276.75,277.12,276.75,277.12,26400.0,242.1223,242.446,242.1223,242.446,26400.0
2015-05-08 10:00:00,277.15,277.47,277.07,277.43,21500.0,242.4722,242.7522,242.4022,242.7172,21500.0
2015-05-08 10:10:00,277.47,277.49,276.98,276.98,33400.0,242.7522,242.7697,242.3235,242.3235,33400.0
2015-05-08 10:20:00,277.05,277.08,276.86,276.92,11100.0,242.3847,242.411,242.2185,242.271,11100.0
2015-05-08 10:30:00,276.97,276.97,276.6,276.8,16300.0,242.3148,242.3148,241.9911,242.166,16300.0
2015-05-08 10:40:00,276.75,276.91,276.67,276.77,12600.0,242.1223,242.2623,242.0523,242.1398,12600.0
2015-05-08 10:50:00,276.8,277.03,276.78,277.02,51600.0,242.166,242.3672,242.1485,242.3585,51600.0
2015-05-08 11:00:00,277.05,277.21,277.05,277.15,9700.0,242.3847,242.5247,242.3847,242.4722,9700.0
2015-05-08 11:10:00,277.17,277.24,277.15,277.2,16800.0,242.4897,242.551,242.4722,242.516,16800.0
2015-05-08 11:20:00,277.19,277.25,277.0,277.06,34300.0,242.5072,242.5597,242.341,242.3935,34300.0
2015-05-08 11:30:00,277.05,277.15,277.0,277.09,20500.0,242.3847,242.4722,242.341,242.4197,20500.0
2015-05-08 11:40:00,277.04,277.05,276.78,277.04,14200.0,242.376,242.3847,242.1485,242.376,14200.0
2015-05-08 11:50:00,276.98,277.3,276.97,277.24,38200.0,242.3235,242.6035,242.3148,242.551,38200.0
2015-05-08 12:00:00,277.27,277.39,277.03,277.03,22600.0,242.5772,242.6822,242.3672,242.3672,22600.0
2015-05-08 12:10:00,277.06,277.1,276.95,276.97,14400.0,242.3935,242.4285,242.2973,242.3148,14400.0
2015-05-08 12:20:00,277.01,277.04,276.85,276.88,24900.0,242.3498,242.376,242.2098,242.236,24900.0
2015-05-08 12:30:00,276.86,276.97,276.71,276.8,17100.0,242.2185,242.3148,242.0873,242.166,17100.0
2015-05-08 12:40:00,276.82,276.85,276.62,276.67,15300.0,242.1835,242.2098,242.0086,242.0523,15300.0
2015-05-08 12:50:00,276.66,276.72,276.6,276.68,19000.0,242.0435,242.096,241.9911,242.061,19000.0
2015-05-08 13:00:00,276.67,276.81,276.63,276.78,15800.0,242.0523,242.1748,242.0173,242.1485,15800.0
2015-05-08 13:10:00,276.75,276.9,276.72,276.9,12900.0,242.1223,242.2535,242.096,242.2535,12900.0
2015-05-08 13:20:00,276.84,276.85,276.66,276.68,15200.0,242.201,242.2098,242.0435,242.061,15200.0
2015-05-08 13:30:00,276.67,276.71,276.35,276.35,23700.0,242.0523,242.0873,241.7723,241.7723,23700.0
2015-05-08 13:40:00,276.36,276.4,276.25,276.26,14600.0,241.7811,241.8161,241.6848,241.6936,14600.0
2015-05-08 13:50:00,276.29,276.32,276.18,276.23,12900.0,241.7198,241.7461,241.6236,241.6673,12900.0
2015-05-08 14:00:00,276.22,276.31,276.22,276.27,12500.0,241.6586,241.7373,241.6586,241.7023,12500.0
2015-05-08 14:10:00,276.25,276.34,276.21,276.32,5100.0,241.6848,241.7636,241.6499,241.7461,5100.0
2015-05-08 14:20:00,276.33,276.37,276.22,276.25,12000.0,241.7548,241.7898,241.6586,241.6848,12000.0
2015-05-08 14:30:00,276.23,276.36,276.17,276.36,22100.0,241.6673,241.7811,241.6149,241.7811,22100.0
2015-05-08 14:40:00,276.36,276.44,276.29,276.43,26900.0,241.7811,241.8511,241.7198,241.8423,26900.0
2015-05-08 14:50:00,276.39,276.45,276.26,276.37,30600.0,241.8073,241.8598,241.6936,241.7898,30600.0
2015-05-08 15:00:00,276.39,276.53,276.34,276.49,21700.0,241.8073,241.9298,241.7636,241.8948,21700.0
2015-05-08 15:10:00,276.52,276.65,276.47,276.49,53100.0,241.9211,242.0348,241.8773,241.8948,53100.0
2015-05-08 15:20:00,276.49,276.61,276.31,276.44,28000.0,241.8948,241.9998,241.7373,241.8511,28000.0
2015-05-08 15:30:00,276.44,276.54,276.39,276.41,21000.0,241.8511,241.9386,241.8073,241.8248,21000.0
2015-05-08 15:40:00,276.4,276.58,276.4,276.51,32600.0,241.8161,241.9736,241.8161,241.9123,32600.0
2015-05-08 15:50:00,276.52,276.69,276.34,276.36,117300.0,241.9211,242.0698,241.7636,241.7811,117300.0
2015-05-11 09:30:00,276.1,276.8,275.22,276.63,115200.0,241.5536,242.166,240.7837,242.0173,115200.0
2015-05-11 09:40:00,276.7,277.2,276.54,277.02,36500.0,242.0785,242.516,241.9386,242.3585,36500.0
2015-05-11 09:50:00,276.92,277.17,276.37,276.76,46200.0,242.271,242.4897,241.7898,242.131,46200.0
2015-05-11 10:00:00,276.75,277.16,276.75,276.92,30400.0,242.1223,242.481,242.1223,242.271,30400.0
2015-05-11 10:10:00,276.99,277.03,276.75,276.77,18400.0,242.3323,242.3672,242.1223,242.1398,18400.0
2015-05-11 10:20:00,276.79,276.92,276.51,276.51,28900.0,242.1573,242.271,241.9123,241.9123,28900.0
2015-05-11 10:30:00,276.48,276.52,276.04,276.35,65000.0,241.8861,241.9211,241.5011,241.7723,65000.0
2015-05-11 10:40:00,276.33,276.72,276.27,276.68,23200.0,241.7548,242.096,241.7023,242.061,23200.0
2015-05-11 10:50:00,276.72,276.9,276.72,276.86,32000.0,242.096,242.2535,242.096,242.2185,32000.0
2015-05-11 11:00:00,276.84,276.89,276.57,276.89,23200.0,242.201,242.2448,241.9648,242.2448,23200.0
2015-05-11 11:10:00,276.9,277.17,276.9,277.07,40100.0,242.2535,242.4897,242.2535,242.4022,40100.0
2015-05-11 11:20:00,277.09,277.18,276.93,277.01,14600.0,242.4197,242.4985,242.2798,242.3498,14600.0
2015-05-11 11:30:00,276.98,277.03,276.72,276.84,11800.0,242.3235,242.3672,242.096,242.201,11800.0
2015-05-11 11:40:00,276.93,277.07,276.87,277.04,9300.0,242.2798,242.4022,242.2273,242.376,9300.0
2015-05-11 11:50:00,277.09,277.38,277.05,277.28,18600.0,242.4197,242.6735,242.3847,242.586,18600.0
2015-05-11 12:00:00,277.3,277.3,276.77,276.82,17400.0,242.6035,242.6035,242.1398,242.1835,17400.0
2015-05-11 12:10:00,276.8,276.97,276.64,276.72,17900.0,242.166,242.3148,242.026,242.096,17900.0
2015-05-11 12:20:00,276.7,276.8,276.58,276.78,17300.0,242.0785,242.166,241.9736,242.1485,17300.0
2015-05-11 12:30:00,276.78,276.85,276.68,276.81,8300.0,242.1485,242.2098,242.061,242.1748,8300.0
2015-05-11 12:40:00,276.84,276.84,276.69,276.74,27700.0,242.201,242.201,242.0698,242.1135,27700.0
2015-05-11 12:50:00,276.74,276.97,276.74,276.81,22200.0,242.1135,242.3148,242.1135,242.1748,22200.0
2015-05-11 13:00:00,276.82,277.0,276.81,276.99,8800.0,242.1835,242.341,242.1748,242.3323,8800.0
2015-05-11 13:10:00,277.0,277.17,276.98,277.04,24100.0,242.341,242.4897,242.3235,242.376,24100.0
2015-05-11 13:20:00,277.08,277.16,277.01,277.01,22400.0,242.411,242.481,242.3498,242.3498,22400.0
2015-05-11 13:30:00,277.12,277.12,276.97,277.06,11500.0,242.446,242.446,242.3148,242.3935,11500.0
2015-05-11 13:40:00,277.08,277.11,276.85,276.86,10700.0,242.411,242.4372,242.2098,242.2185,10700.0
2015-05-11 13:50:00,276.87,277.03,276.84,276.85,11200.0,242.2273,242.3672,242.201,242.2098,11200.0
2015-05-11 14:00:00,276.79,276.98,276.75,276.75,8000.0,242.1573,242.3235,242.1223,242.1223,8000.0
2015-05-11 14:10:00,276.79,276.8,276.52,276.57,9000.0,242.1573,242.166,241.9211,241.9648,9000.0
2015-05-11 14:20:00,276.62,276.74,276.58,276.64,12100.0,242.0086,242.1135,241.9736,242.026,12100.0
2015-05-11 14:30:00,276.63,276.68,276.45,276.55,9700.0,242.0173,242.061,241.8598,241.9473,9700.0
2015-05-11 14:40:00,276.56,276.68,276.55,276.58,12000.0,241.9561,242.061,241.9473,241.9736,12000.0
2015-05-11 14:50:00,276.56,276.59,276.16,276.21,18000.0,241.9561,241.9823,241.6061,241.6499,18000.0
2015-05-11 15:00:00,276.17,276.36,275.91,276.36,55300.0,241.6149,241.7811,241.3874,241.7811,55300.0
2015-05-11 15:10:00,276.35,276.6,276.33,276.6,52500.0,241.7723,241.9911,241.7548,241.9911,52500.0
2015-05-11 15:20:00,276.61,276.78,276.57,276.66,44500.0,241.9998,242.1485,241.9648,242.0435,44500.0
2015-05-11 15:30:00,276.62,276.67,276.38,276.46,34100.0,242.0086,242.0523,241.7986,241.8686,34100.0
2015-05-11 15:40:00,276.46,276.5,276.27,276.32,39400.0,241.8686,241.9036,241.7023,241.7461,39400.0
2015-05-11 15:50:00,276.35,276.52,276.26,276.29,107900.0,241.7723,241.9211,241.6936,241.7198,107900.0
2015-05-12 09:30:00,275.14,275.14,274.07,274.7,114300.0,240.7137,240.7137,239.7776,240.3288,114300.0
2015-05-12 09:40:00,274.49,274.51,272.87,273.7,81700.0,240.1451,240.1626,238.7278,239.4539,81700.0
2015-05-12 09:50:00,273.64,274.3,273.42,273.46,24300.0,239.4014,239.9788,239.2089,239.2439,24300.0
2015-05-12 10:00:00,273.44,273.9,273.19,273.84,22500.0,239.2264,239.6289,239.0077,239.5764,22500.0
2015-05-12 10:10:00,273.72,274.13,273.5,273.53,32400.0,239.4714,239.8301,239.2789,239.3052,32400.0
2015-05-12 10:20:00,273.51,273.84,273.37,273.59,24000.0,239.2877,239.5764,239.1652,239.3577,24000.0
2015-05-12 10:30:00,273.61,274.72,273.61,274.72,28100.0,239.3752,240.3463,239.3752,240.3463,28100.0
2015-05-12 10:40:00,274.75,275.59,274.75,275.36,31200.0,240.3725,241.1074,240.3725,240.9062,31200.0
2015-05-12 10:50:00,275.36,275.45,275.04,275.1,19100.0,240.9062,240.9849,240.6262,240.6787,19100.0
2015-05-12 11:00:00,275.18,275.85,275.14,275.46,23100.0,240.7487,241.3349,240.7137,240.9937,23100.0
2015-05-12 11:10:00,275.6,275.6,274.99,275.22,11200.0,241.1162,241.1162,240.5825,240.7837,11200.0
2015-05-12 11:20:00,275.24,275.55,275.23,275.23,21700.0,240.8012,241.0724,240.7925,240.7925,21700.0
2015-05-12 11:30:00,275.2,275.31,275.13,275.16,7400.0,240.7662,240.8625,240.705,240.7312,7400.0
2015-05-12 11:40:00,275.14,275.58,275.04,275.49,14600.0,240.7137,241.0987,240.6262,241.0199,14600.0
2015-05-12 11:50:00,275.5,275.58,275.32,275.34,5200.0,241.0287,241.0987,240.8712,240.8887,5200.0
2015-05-12 12:00:00,275.38,275.48,274.94,274.96,15700.0,240.9237,241.0112,240.5388,240.5563,15700.0
2015-05-12 12:10:00,274.91,275.05,274.81,274.91,9700.0,240.5125,240.635,240.425,240.5125,9700.0
2015-05-12 12:20:00,274.84,275.07,274.84,274.99,8500.0,240.4513,240.6525,240.4513,240.5825,8500.0
2015-05-12 12:30:00,274.97,275.43,274.94,275.41,11200.0,240.565,240.9674,240.5388,240.9499,11200.0
2015-05-12 12:40:00,275.42,275.52,275.37,275.42,3500.0,240.9587,241.0462,240.915,240.9587,3500.0
2015-05-12 12:50:00,275.48,275.71,275.46,275.46,11900.0,241.0112,241.2124,240.9937,240.9937,11900.0
2015-05-12 13:00:00,275.53,275.61,275.35,275.61,5500.0,241.0549,241.1249,240.8975,241.1249,5500.0
2015-05-12 13:10:00,275.65,276.15,275.64,275.96,26300.0,241.1599,241.5974,241.1512,241.4311,26300.0
2015-05-12 13:20:00,275.97,276.15,275.91,275.92,8800.0,241.4399,241.5974,241.3874,241.3961,8800.0
2015-05-12 13:30:00,275.88,275.99,275.66,275.76,15900.0,241.3611,241.4574,241.1687,241.2562,15900.0
2015-05-12 13:40:00,275.77,275.83,275.57,275.65,7800.0,241.2649,241.3174,241.0899,241.1599,7800.0
2015-05-12 13:50:00,275.66,275.76,275.57,275.75,6400.0,241.1687,241.2562,241.0899,241.2474,6400.0
2015-05-12 14:00:00,275.69,275.94,275.69,275.87,12700.0,241.1949,241.4136,241.1949,241.3524,12700.0
2015-05-12 14:10:00,275.92,275.92,275.62,275.79,7100.0,241.3961,241.3961,241.1337,241.2824,7100.0
2015-05-12 14:20:00,275.79,276.19,275.79,276.17,17700.0,241.2824,241.6324,241.2824,241.6149,17700.0
2015-05-12 14:30:00,276.22,276.42,276.17,276.38,19500.0,241.6586,241.8336,241.6149,241.7986,19500.0
2015-05-12 14:40:00,276.4,276.43,276.1,276.2,16700.0,241.8161,241.8423,241.5536,241.6411,16700.0
2015-05-12 14:50:00,276.22,276.25,275.7,275.82,15200.0,241.6586,241.6848,241.2037,241.3086,15200.0
2015-05-12 15:00:00,275.86,275.99,275.72,275.95,11500.0,241.3436,241.4574,241.2212,241.4224,11500.0
2015-05-12 15:10:00,275.94,276.02,275.79,275.84,21900.0,241.4136,241.4836,241.2824,241.3261,21900.0
2015-05-12 15:20:00,275.84,276.06,275.84,275.91,11300.0,241.3261,241.5186,241.3261,241.3874,11300.0
2015-05-12 15:30:00,275.94,276.15,275.77,275.86,16300.0,241.4136,241.5974,241.2649,241.3436,16300.0
2015-05-12 15:40:00,275.81,275.93,275.67,275.92,15300.0,241.2999,241.4049,241.1774,241.3961,15300.0
2015-05-12 15:50:00,275.95,275.96,275.65,275.66,93400.0,241.4224,241.4311,241.1599,241.1687,93400.0
2015-05-13 09:30:00,276.65,277.24,275.9,276.88,60900.0,242.0348,242.551,241.3786,242.236,60900.0
2015-05-13 09:40:00,276.89,277.17,276.7,277.03,31000.0,242.2448,242.4897,242.0785,242.3672,31000.0
2015-05-13 09:50:00,277.07,277.13,276.51,276.53,24400.0,242.4022,242.4547,241.9123,241.9298,24400.0
2015-05-13 10:00:00,276.5,276.72,276.27,276.62,16200.0,241.9036,242.096,241.7023,242.0086,16200.0
2015-05-13 10:10:00,276.62,276.82,276.26,276.26,14200.0,242.0086,242.1835,241.6936,241.6936,14200.0
2015-05-13 10:20:00,276.22,276.6,276.22,276.4,13800.0,241.6586,241.9911,241.6586,241.8161,13800.0
2015-05-13 10:30:00,276.48,276.54,275.92,276.05,22500.0,241.8861,241.9386,241.3961,241.5099,22500.0
2015-05-13 10:40:00,275.99,276.1,275.71,276.0,25700.0,241.4574,241.5536,241.2124,241.4661,25700.0
2015-05-13 10:50:00,275.94,276.11,275.62,275.66,10300.0,241.4136,241.5624,241.1337,241.1687,10300.0
2015-05-13 11:00:00,275.68,275.71,275.35,275.64,30800.0,241.1862,241.2124,240.8975,241.1512,30800.0
2015-05-13 11:10:00,275.64,276.04,275.64,275.98,11100.0,241.1512,241.5011,241.1512,241.4486,11100.0
2015-05-13 11:20:00,275.91,275.92,275.7,275.72,12900.0,241.3874,241.3961,241.2037,241.2212,12900.0
2015-05-13 11:30:00,275.72,276.11,275.59,276.05,37200.0,241.2212,241.5624,241.1074,241.5099,37200.0
2015-05-13 11:40:00,276.06,276.36,276.06,276.3,9900.0,241.5186,241.7811,241.5186,241.7286,9900.0
2015-05-13 11:50:00,276.27,276.27,276.04,276.06,8900.0,241.7023,241.7023,241.5011,241.5186,8900.0
2015-05-13 12:00:00,276.12,276.39,276.12,276.25,4400.0,241.5711,241.8073,241.5711,241.6848,4400.0
2015-05-13 12:10:00,276.23,276.35,276.19,276.35,3700.0,241.6673,241.7723,241.6324,241.7723,3700.0
2015-05-13 12:20:00,276.34,276.42,275.93,276.13,10200.0,241.7636,241.8336,241.4049,241.5799,10200.0
2015-05-13 12:30:00,276.09,276.4,276.05,276.36,7500.0,241.5449,241.8161,241.5099,241.7811,7500.0
2015-05-13 12:40:00,276.38,276.55,276.3,276.51,7400.0,241.7986,241.9473,241.7286,241.9123,7400.0
2015-05-13 12:50:00,276.54,276.56,276.38,276.5,6100.0,241.9386,241.9561,241.7986,241.9036,6100.0
2015-05-13 13:00:00,276.53,277.01,276.53,276.94,21600.0,241.9298,242.3498,241.9298,242.2885,21600.0
2015-05-13 13:10:00,276.97,277.01,276.84,276.87,7600.0,242.3148,242.3498,242.201,242.2273,7600.0
2015-05-13 13:20:00,276.86,276.88,276.64,276.87,5700.0,242.2185,242.236,242.026,242.2273,5700.0
2015-05-13 13:30:00,276.89,276.96,276.77,276.84,8100.0,242.2448,242.306,242.1398,242.201,8100.0
2015-05-13 13:40:00,276.9,276.96,276.73,276.73,7900.0,242.2535,242.306,242.1048,242.1048,7900.0
2015-05-13 13:50:00,276.71,276.77,276.6,276.71,14500.0,242.0873,242.1398,241.9911,242.0873,14500.0
2015-05-13 14:00:00,276.76,276.77,276.48,276.5,6700.0,242.131,242.1398,241.8861,241.9036,6700.0
2015-05-13 14:10:00,276.41,276.53,276.3,276.33,7300.0,241.8248,241.9298,241.7286,241.7548,7300.0
2015-05-13 14:20:00,276.37,276.43,276.17,276.33,17500.0,241.7898,241.8423,241.6149,241.7548,17500.0
2015-05-13 14:30:00,276.26,276.38,276.2,276.22,43000.0,241.6936,241.7986,241.6411,241.6586,43000.0
2015-05-13 14:40:00,276.26,276.39,276.23,276.32,25500.0,241.6936,241.8073,241.6673,241.7461,25500.0
2015-05-13 14:50:00,276.31,276.31,276.03,276.07,17100.0,241.7373,241.7373,241.4924,241.5274,17100.0
2015-05-13 15:00:00,276.14,276.35,276.14,276.33,11400.0,241.5886,241.7723,241.5886,241.7548,11400.0
2015-05-13 15:10:00,276.24,276.26,276.01,276.05,54200.0,241.6761,241.6936,241.4749,241.5099,54200.0
2015-05-13 15:20:00,276.08,276.14,275.91,275.93,19500.0,241.5361,241.5886,241.3874,241.4049,19500.0
2015-05-13 15:30:00,275.95,276.0,275.82,275.87,22600.0,241.4224,241.4661,241.3086,241.3524,22600.0
2015-05-13 15:40:00,275.85,276.03,275.85,275.96,17800.0,241.3349,241.4924,241.3349,241.4311,17800.0
2015-05-13 15:50:00,275.92,276.04,275.89,276.03,115700.0,241.3961,241.5011,241.3699,241.4924,115700.0
2015-05-14 09:30:00,277.68,277.8,276.86,276.92,74600.0,242.9359,243.0409,242.2185,242.271,74600.0
2015-05-14 09:40:00,276.91,277.2,276.68,276.79,31600.0,242.2623,242.516,242.061,242.1573,31600.0
2015-05-14 09:50:00,276.81,277.22,276.77,276.98,8600.0,242.1748,242.5335,242.1398,242.3235,8600.0
2015-05-14 10:00:00,276.97,277.49,276.74,277.49,18600.0,242.3148,242.7697,242.1135,242.7697,18600.0
2015-05-14 10:10:00,277.5,278.0,277.5,277.94,39100.0,242.7784,243.2159,242.7784,243.1634,39100.0
2015-05-14 10:20:00,277.91,278.04,277.79,277.86,30100.0,243.1371,243.2509,243.0322,243.0934,30100.0
2015-05-14 10:30:00,277.88,277.99,277.73,277.92,25700.0,243.1109,243.2071,242.9797,243.1459,25700.0
2015-05-14 10:40:00,277.94,277.98,277.8,277.93,19200.0,243.1634,243.1984,243.0409,243.1546,19200.0
2015-05-14 10:50:00,277.92,277.93,277.77,277.84,14900.0,243.1459,243.1546,243.0147,243.0759,14900.0
2015-05-14 11:00:00,277.82,278.12,277.82,277.94,56000.0,243.0584,243.3209,243.0584,243.1634,56000.0
2015-05-14 11:10:00,277.93,277.96,277.6,277.7,29100.0,243.1546,243.1809,242.8659,242.9534,29100.0
2015-05-14 11:20:00,277.65,277.74,277.5,277.74,16400.0,242.9097,242.9884,242.7784,242.9884,16400.0
2015-05-14 11:30:00,277.73,277.73,277.49,277.66,12600.0,242.9797,242.9797,242.7697,242.9184,12600.0
2015-05-14 11:40:00,277.65,277.77,277.53,277.72,47000.0,242.9097,243.0147,242.8047,242.9709,47000.0
2015-05-14 11:50:00,277.73,277.93,277.71,277.77,25300.0,242.9797,243.1546,242.9622,243.0147,25300.0
2015-05-14 12:00:00,277.78,277.93,277.78,277.89,31400.0,243.0234,243.1546,243.0234,243.1196,31400.0
2015-05-14 12:10:00,277.88,278.15,277.86,278.12,19800.0,243.1109,243.3471,243.0934,243.3209,19800.0
2015-05-14 12:20:00,278.13,278.43,278.13,278.36,69700.0,243.3296,243.5921,243.3296,243.5308,69700.0
2015-05-14 12:30:00,278.37,278.58,278.37,278.43,33400.0,243.5396,243.7233,243.5396,243.5921,33400.0
2015-05-14 12:40:00,278.45,278.47,278.39,278.39,10900.0,243.6096,243.6271,243.5571,243.5571,10900.0
2015-05-14 12:50:00,278.41,278.55,278.4,278.52,14500.0,243.5746,243.6971,243.5658,243.6708,14500.0
2015-05-14 13:00:00,278.5,278.52,278.39,278.43,22700.0,243.6533,243.6708,243.5571,243.5921,22700.0
2015-05-14 13:10:00,278.46,278.49,278.35,278.38,12900.0,243.6183,243.6446,243.5221,243.5483,12900.0
2015-05-14 13:20:00,278.42,278.68,278.42,278.66,16000.0,243.5833,243.8108,243.5833,243.7933,16000.0
2015-05-14 13:30:00,278.67,278.83,278.67,278.77,9900.0,243.802,243.942,243.802,243.8895,9900.0
2015-05-14 13:40:00,278.79,278.82,278.68,278.72,23900.0,243.907,243.9333,243.8108,243.8458,23900.0
2015-05-14 13:50:00,278.72,278.74,278.64,278.69,9800.0,243.8458,243.8633,243.7758,243.8195,9800.0
2015-05-14 14:00:00,278.71,278.78,278.66,278.76,17400.0,243.837,243.8983,243.7933,243.8808,17400.0
2015-05-14 14:10:00,278.75,278.79,278.67,278.76,11500.0,243.872,243.907,243.802,243.8808,11500.0
2015-05-14 14:20:00,278.73,278.83,278.69,278.77,9900.0,243.8545,243.942,243.8195,243.8895,9900.0
2015-05-14 14:30:00,278.77,278.84,278.66,278.72,24300.0,243.8895,243.9508,243.7933,243.8458,24300.0
2015-05-14 14:40:00,278.72,278.75,278.64,278.66,16200.0,243.8458,243.872,243.7758,243.7933,16200.0
2015-05-14 14:50:00,278.7,278.83,278.7,278.83,12200.0,243.8283,243.942,243.8283,243.942,12200.0
2015-05-14 15:00:00,278.84,278.87,278.76,278.83,48200.0,243.9508,243.977,243.8808,243.942,48200.0
2015-05-14 15:10:00,278.82,278.97,278.81,278.82,56600.0,243.9333,244.0645,243.9245,243.9333,56600.0
2015-05-14 15:20:00,278.82,278.86,278.78,278.84,24800.0,243.9333,243.9683,243.8983,243.9508,24800.0
2015-05-14 15:30:00,278.87,278.89,278.67,278.71,22300.0,243.977,243.9945,243.802,243.837,22300.0
2015-05-14 15:40:00,278.69,278.74,278.6,278.67,60100.0,243.8195,243.8633,243.7408,243.802,60100.0
2015-05-14 15:50:00,278.69,279.04,278.69,279.0,277000.0,243.8195,244.1258,243.8195,244.0908,277000.0
2015-05-15 09:30:00,278.85,279.17,278.51,278.62,109300.0,243.9595,244.2395,243.6621,243.7583,109300.0
2015-05-15 09:40:00,278.56,278.58,278.11,278.49,30400.0,243.7058,243.7233,243.3121,243.6446,30400.0
2015-05-15 09:50:00,278.59,278.6,278.27,278.45,22900.0,243.7321,243.7408,243.4521,243.6096,22900.0
2015-05-15 10:00:00,278.41,278.41,277.73,278.32,79400.0,243.5746,243.5746,242.9797,243.4958,79400.0
2015-05-15 10:10:00,278.35,278.56,278.13,278.31,79600.0,243.5221,243.7058,243.3296,243.4871,79600.0
2015-05-15 10:20:00,278.31,278.64,278.29,278.54,38500.0,243.4871,243.7758,243.4696,243.6883,38500.0
2015-05-15 10:30:00,278.52,278.66,278.27,278.5,19100.0,243.6708,243.7933,243.4521,243.6533,19100.0
2015-05-15 10:40:00,278.49,278.9,278.46,278.73,42200.0,243.6446,244.0033,243.6183,243.8545,42200.0
2015-05-15 10:50:00,278.75,278.81,278.57,278.67,7000.0,243.872,243.9245,243.7146,243.802,7000.0
2015-05-15 11:00:00,278.65,278.88,278.6,278.84,17000.0,243.7846,243.9858,243.7408,243.9508,17000.0
2015-05-15 11:10:00,278.78,278.78,278.37,278.38,22400.0,243.8983,243.8983,243.5396,243.5483,22400.0
2015-05-15 11:20:00,278.38,278.62,278.37,278.37,7800.0,243.5483,243.7583,243.5396,243.5396,7800.0
2015-05-15 11:30:00,278.34,278.54,278.3,278.36,11600.0,243.5133,243.6883,243.4783,243.5308,11600.0
2015-05-15 11:40:00,278.33,278.42,278.3,278.3,24600.0,243.5046,243.5833,243.4783,243.4783,24600.0
2015-05-15 11:50:00,278.3,278.43,278.19,278.43,27900.0,243.4783,243.5921,243.3821,243.5921,27900.0
2015-05-15 12:00:00,278.47,278.5,278.26,278.3,14200.0,243.6271,243.6533,243.4433,243.4783,14200.0
2015-05-15 12:10:00,278.29,278.39,278.22,278.23,22500.0,243.4696,243.5571,243.4084,243.4171,22500.0
2015-05-15 12:20:00,278.24,278.39,278.23,278.25,14000.0,243.4259,243.5571,243.4171,243.4346,14000.0
2015-05-15 12:30:00,278.24,278.42,278.24,278.37,23000.0,243.4259,243.5833,243.4259,243.5396,23000.0
2015-05-15 12:40:00,278.35,278.53,278.35,278.48,19800.0,243.5221,243.6796,243.5221,243.6358,19800.0
2015-05-15 12:50:00,278.49,278.51,278.42,278.46,7200.0,243.6446,243.6621,243.5833,243.6183,7200.0
2015-05-15 13:00:00,278.47,278.55,278.37,278.52,14100.0,243.6271,243.6971,243.5396,243.6708,14100.0
2015-05-15 13:10:00,278.46,278.5,278.32,278.39,9500.0,243.6183,243.6533,243.4958,243.5571,9500.0
2015-05-15 13:20:00,278.35,278.45,278.35,278.45,9600.0,243.5221,243.6096,243.5221,243.6096,9600.0
2015-05-15 13:30:00,278.44,278.45,278.37,278.39,13500.0,243.6008,243.6096,243.5396,243.5571,13500.0
2015-05-15 13:40:00,278.45,278.52,278.39,278.4,9600.0,243.6096,243.6708,243.5571,243.5658,9600.0
2015-05-15 13:50:00,278.39,278.56,278.38,278.43,17700.0,243.5571,243.7058,243.5483,243.5921,17700.0
2015-05-15 14:00:00,278.41,278.49,278.25,278.33,30700.0,243.5746,243.6446,243.4346,243.5046,30700.0
2015-05-15 14:10:00,278.34,278.43,278.33,278.42,14600.0,243.5133,243.5921,243.5046,243.5833,14600.0
2015-05-15 14:20:00,278.4,278.5,278.33,278.44,25700.0,243.5658,243.6533,243.5046,243.6008,25700.0
2015-05-15 14:30:00,278.44,278.62,278.41,278.61,23000.0,243.6008,243.7583,243.5746,243.7496,23000.0
2015-05-15 14:40:00,278.61,278.7,278.59,278.59,25200.0,243.7496,243.8283,243.7321,243.7321,25200.0
2015-05-15 14:50:00,278.61,278.69,278.57,278.6,27900.0,243.7496,243.8195,243.7146,243.7408,27900.0
2015-05-15 15:00:00,278.62,278.78,278.61,278.74,27400.0,243.7583,243.8983,243.7496,243.8633,27400.0
2015-05-15 15:10:00,278.75,278.81,278.7,278.71,31200.0,243.872,243.9245,243.8283,243.837,31200.0
2015-05-15 15:20:00,278.68,278.73,278.64,278.69,21200.0,243.8108,243.8545,243.7758,243.8195,21200.0
2015-05-15 15:30:00,278.69,278.83,278.65,278.75,33200.0,243.8195,243.942,243.7846,243.872,33200.0
2015-05-15 15:40:00,278.75,278.8,278.72,278.77,50000.0,243.872,243.9158,243.8458,243.8895,50000.0
2015-05-15 15:50:00,278.79,278.83,278.65,278.79,196100.0,243.907,243.942,243.7846,243.907,196100.0
2015-05-18 09:30:00,278.56,278.88,278.07,278.61,78300.0,243.7058,243.9858,243.2771,243.7496,78300.0
2015-05-18 09:40:00,278.66,278.87,278.5,278.73,25200.0,243.7933,243.977,243.6533,243.8545,25200.0
2015-05-18 09:50:00,278.7,279.12,278.66,278.97,64300.0,243.8283,244.1957,243.7933,244.0645,64300.0
2015-05-18 10:00:00,278.97,279.15,278.72,278.87,34500.0,244.0645,244.222,243.8458,243.977,34500.0
2015-05-18 10:10:00,278.9,278.9,278.65,278.73,17700.0,244.0033,244.0033,243.7846,243.8545,17700.0
2015-05-18 10:20:00,278.64,278.79,278.51,278.79,11600.0,243.7758,243.907,243.6621,243.907,11600.0
2015-05-18 10:30:00,278.78,278.98,278.74,278.75,15800.0,243.8983,244.0733,243.8633,243.872,15800.0
2015-05-18 10:40:00,278.75,278.91,278.72,278.81,5700.0,243.872,244.012,243.8458,243.9245,5700.0
2015-05-18 10:50:00,278.81,278.87,278.71,278.85,5800.0,243.9245,243.977,243.837,243.9595,5800.0
2015-05-18 11:00:00,278.82,278.94,278.81,278.94,7400.0,243.9333,244.0383,243.9245,244.0383,7400.0
2015-05-18 11:10:00,278.99,279.26,278.94,279.16,56600.0,244.082,244.3182,244.0383,244.2307,56600.0
2015-05-18 11:20:00,279.18,279.4,279.16,279.33,22100.0,244.2482,244.4407,244.2307,244.3795,22100.0
2015-05-18 11:30:00,279.34,279.77,279.34,279.75,32200.0,244.3882,244.7644,244.3882,244.7469,32200.0
2015-05-18 11:40:00,279.78,279.95,279.78,279.9,22200.0,244.7732,244.9219,244.7732,244.8781,22200.0
2015-05-18 11:50:00,279.9,280.07,279.85,280.07,31200.0,244.8781,245.0269,244.8344,245.0269,31200.0
2015-05-18 12:00:00,280.03,280.28,280.03,280.24,34300.0,244.9919,245.2106,244.9919,245.1756,34300.0
2015-05-18 12:10:00,280.24,280.3,279.93,280.06,35000.0,245.1756,245.2281,244.9044,245.0181,35000.0
2015-05-18 12:20:00,280.08,280.09,279.98,279.99,9600.0,245.0356,245.0444,244.9481,244.9569,9600.0
2015-05-18 12:30:00,279.99,280.02,279.83,279.94,16900.0,244.9569,244.9831,244.8169,244.9131,16900.0
2015-05-18 12:40:00,279.94,279.99,279.89,279.98,29200.0,244.9131,244.9569,244.8694,244.9481,29200.0
2015-05-18 12:50:00,279.99,280.01,279.89,280.01,10000.0,244.9569,244.9744,244.8694,244.9744,10000.0
2015-05-18 13:00:00,280.01,280.19,280.01,280.19,17500.0,244.9744,245.1319,244.9744,245.1319,17500.0
2015-05-18 13:10:00,280.18,280.28,280.11,280.27,12800.0,245.1231,245.2106,245.0619,245.2019,12800.0
2015-05-18 13:20:00,280.25,280.49,280.24,280.45,24100.0,245.1844,245.3943,245.1756,245.3593,24100.0
2015-05-18 13:30:00,280.46,280.54,280.41,280.5,25300.0,245.3681,245.4381,245.3243,245.4031,25300.0
2015-05-18 13:40:00,280.51,280.65,280.51,280.65,16500.0,245.4118,245.5343,245.4118,245.5343,16500.0
2015-05-18 13:50:00,280.67,280.78,280.62,280.72,29800.0,245.5518,245.648,245.5081,245.5955,29800.0
2015-05-18 14:00:00,280.74,281.0,280.74,280.85,23400.0,245.613,245.8405,245.613,245.7093,23400.0
2015-05-18 14:10:00,280.87,281.08,280.87,281.02,36500.0,245.7268,245.9105,245.7268,245.858,36500.0
2015-05-18 14:20:00,281.02,281.06,280.97,281.0,27400.0,245.858,245.893,245.8143,245.8405,27400.0
2015-05-18 14:30:00,280.93,281.09,280.93,280.99,23500.0,245.7793,245.9193,245.7793,245.8318,23500.0
2015-05-18 14:40:00,280.97,281.09,280.95,281.07,31300.0,245.8143,245.9193,245.7968,245.9018,31300.0
2015-05-18 14:50:00,281.09,281.09,281.03,281.07,34000.0,245.9193,245.9193,245.8668,245.9018,34000.0
2015-05-18 15:00:00,281.07,281.09,281.02,281.06,14700.0,245.9018,245.9193,245.858,245.893,14700.0
2015-05-18 15:10:00,281.04,281.1,281.01,281.08,16200.0,245.8755,245.928,245.8493,245.9105,16200.0
2015-05-18 15:20:00,281.06,281.18,280.99,281.03,50000.0,245.893,245.998,245.8318,245.8668,50000.0
2015-05-18 15:30:00,281.01,281.22,280.94,281.22,42600.0,245.8493,246.033,245.788,246.033,42600.0
2015-05-18 15:40:00,281.21,281.3,281.12,281.12,33200.0,246.0242,246.103,245.9455,245.9455,33200.0
2015-05-18 15:50:00,281.13,281.16,281.0,281.04,156800.0,245.9542,245.9805,245.8405,245.8755,156800.0
2015-05-19 09:30:00,281.32,281.55,280.56,280.79,82000.0,246.1205,246.3217,245.4556,245.6568,82000.0
2015-05-19 09:40:00,280.79,281.16,280.59,280.74,68500.0,245.6568,245.9805,245.4818,245.613,68500.0
2015-05-19 09:50:00,280.71,280.87,280.45,280.46,29600.0,245.5868,245.7268,245.3593,245.3681,29600.0
2015-05-19 10:00:00,280.45,280.68,280.25,280.36,92300.0,245.3593,245.5606,245.1844,245.2806,92300.0
2015-05-19 10:10:00,280.32,280.47,280.1,280.43,54100.0,245.2456,245.3768,245.0531,245.3418,54100.0
2015-05-19 10:20:00,280.45,280.5,280.16,280.48,42900.0,245.3593,245.4031,245.1056,245.3856,42900.0
2015-05-19 10:30:00,280.5,280.58,280.39,280.56,32400.0,245.4031,245.4731,245.3068,245.4556,32400.0
2015-05-19 10:40:00,280.53,280.63,280.52,280.52,5200.0,245.4293,245.5168,245.4206,245.4206,5200.0
2015-05-19 10:50:00,280.5,280.5,280.17,280.2,6900.0,245.4031,245.4031,245.1144,245.1406,6900.0
2015-05-19 11:00:00,280.2,280.34,280.08,280.1,17000.0,245.1406,245.2631,245.0356,245.0531,17000.0
2015-05-19 11:10:00,280.09,280.4,280.03,280.39,17400.0,245.0444,245.3156,244.9919,245.3068,17400.0
2015-05-19 11:20:00,280.39,280.51,280.36,280.43,20500.0,245.3068,245.4118,245.2806,245.3418,20500.0
2015-05-19 11:30:00,280.45,280.63,280.35,280.5,30500.0,245.3593,245.5168,245.2718,245.4031,30500.0
2015-05-19 11:40:00,280.49,280.51,280.28,280.35,18000.0,245.3943,245.4118,245.2106,245.2718,18000.0
2015-05-19 11:50:00,280.38,280.46,280.31,280.41,5600.0,245.2981,245.3681,245.2368,245.3243,5600.0
2015-05-19 12:00:00,280.38,280.59,280.38,280.55,6300.0,245.2981,245.4818,245.2981,245.4468,6300.0
2015-05-19 12:10:00,280.55,280.6,280.48,280.57,7100.0,245.4468,245.4906,245.3856,245.4643,7100.0
2015-05-19 12:20:00,280.53,280.53,280.38,280.38,5300.0,245.4293,245.4293,245.2981,245.2981,5300.0
2015-05-19 12:30:00,280.4,280.48,280.4,280.42,4700.0,245.3156,245.3856,245.3156,245.3331,4700.0
2015-05-19 12:40:00,280.39,280.58,280.36,280.54,7300.0,245.3068,245.4731,245.2806,245.4381,7300.0
2015-05-19 12:50:00,280.56,280.57,280.52,280.53,1600.0,245.4556,245.4643,245.4206,245.4293,1600.0
2015-05-19 13:00:00,280.54,280.62,280.54,280.61,1400.0,245.4381,245.5081,245.4381,245.4993,1400.0
2015-05-19 13:10:00,280.59,280.72,280.56,280.67,5200.0,245.4818,245.5955,245.4556,245.5518,5200.0
2015-05-19 13:20:00,280.7,280.73,280.7,280.72,1900.0,245.578,245.6043,245.578,245.5955,1900.0
2015-05-19 13:30:00,280.74,280.99,280.74,280.91,12200.0,245.613,245.8318,245.613,245.7618,12200.0
2015-05-19 13:40:00,280.95,281.1,280.93,281.04,27300.0,245.7968,245.928,245.7793,245.8755,27300.0
2015-05-19 13:50:00,281.08,281.08,280.93,280.95,1400.0,245.9105,245.9105,245.7793,245.7968,1400.0
2015-05-19 14:00:00,280.97,280.99,280.83,280.88,5300.0,245.8143,245.8318,245.6918,245.7355,5300.0
2015-05-19 14:10:00,280.9,280.92,280.87,280.88,2100.0,245.753,245.7705,245.7268,245.7355,2100.0
2015-05-19 14:20:00,280.91,280.94,280.79,280.79,10800.0,245.7618,245.788,245.6568,245.6568,10800.0
2015-05-19 14:30:00,280.81,280.84,280.46,280.5,15700.0,245.6743,245.7005,245.3681,245.4031,15700.0
2015-05-19 14:40:00,280.47,280.57,280.44,280.56,4200.0,245.3768,245.4643,245.3506,245.4556,4200.0
2015-05-19 14:50:00,280.49,280.61,280.49,280.58,9100.0,245.3943,245.4993,245.3943,245.4731,9100.0
2015-05-19 15:00:00,280.58,280.58,280.34,280.35,12100.0,245.4731,245.4731,245.2631,245.2718,12100.0
2015-05-19 15:10:00,280.32,280.32,280.05,280.22,51100.0,245.2456,245.2456,245.0094,245.1581,51100.0
2015-05-19 15:20:00,280.25,280.31,280.14,280.28,6000.0,245.1844,245.2368,245.0881,245.2106,6000.0
2015-05-19 15:30:00,280.27,280.47,280.25,280.41,19700.0,245.2019,245.3768,245.1844,245.3243,19700.0
2015-05-19 15:40:00,280.37,280.51,280.32,280.51,20000.0,245.2893,245.4118,245.2456,245.4118,20000.0
2015-05-19 15:50:00,280.5,280.64,280.47,280.62,109800.0,245.4031,245.5256,245.3768,245.5081,109800.0
2015-05-20 09:30:00,280.94,280.99,280.03,280.26,59100.0,245.788,245.8318,244.9919,245.1931,59100.0
2015-05-20 09:40:00,280.21,280.28,279.93,280.25,63900.0,245.1494,245.2106,244.9044,245.1844,63900.0
2015-05-20 09:50:00,280.24,280.43,280.24,280.3,11900.0,245.1756,245.3418,245.1756,245.2281,11900.0
2015-05-20 10:00:00,280.2,280.55,280.02,280.48,13700.0,245.1406,245.4468,244.9831,245.3856,13700.0
2015-05-20 10:10:00,280.42,280.71,280.3,280.64,15400.0,245.3331,245.5868,245.2281,245.5256,15400.0
2015-05-20 10:20:00,280.72,280.73,280.55,280.55,7900.0,245.5955,245.6043,245.4468,245.4468,7900.0
2015-05-20 10:30:00,280.55,280.88,280.54,280.85,14400.0,245.4468,245.7355,245.4381,245.7093,14400.0
2015-05-20 10:40:00,280.86,280.86,280.66,280.71,5100.0,245.718,245.718,245.5431,245.5868,5100.0
2015-05-20 10:50:00,280.72,280.85,280.63,280.64,10400.0,245.5955,245.7093,245.5168,245.5256,10400.0
2015-05-20 11:00:00,280.63,280.7,280.37,280.52,11600.0,245.5168,245.578,245.2893,245.4206,11600.0
2015-05-20 11:10:00,280.56,280.68,280.5,280.51,6500.0,245.4556,245.5606,245.4031,245.4118,6500.0
2015-05-20 11:20:00,280.57,280.64,280.45,280.45,3900.0,245.4643,245.5256,245.3593,245.3593,3900.0
2015-05-20 11:30:00,280.49,280.55,280.25,280.28,24800.0,245.3943,245.4468,245.1844,245.2106,24800.0
2015-05-20 11:40:00,280.31,280.37,280.24,280.25,4100.0,245.2368,245.2893,245.1756,245.1844,4100.0
2015-05-20 11:50:00,280.2,280.41,280.14,280.41,14400.0,245.1406,245.3243,245.0881,245.3243,14400.0
2015-05-20 12:00:00,280.35,280.51,280.32,280.48,5100.0,245.2718,245.4118,245.2456,245.3856,5100.0
2015-05-20 12:10:00,280.5,280.61,280.48,280.61,4200.0,245.4031,245.4993,245.3856,245.4993,4200.0
2015-05-20 12:20:00,280.58,280.81,280.58,280.7,9400.0,245.4731,245.6743,245.4731,245.578,9400.0
2015-05-20 12:30:00,280.74,280.82,280.7,280.76,15500.0,245.613,245.683,245.578,245.6305,15500.0
2015-05-20 12:40:00,280.74,280.8,280.67,280.73,4300.0,245.613,245.6655,245.5518,245.6043,4300.0
2015-05-20 12:50:00,280.74,280.81,280.73,280.75,7600.0,245.613,245.6743,245.6043,245.6218,7600.0
2015-05-20 13:00:00,280.74,280.78,280.58,280.58,4800.0,245.613,245.648,245.4731,245.4731,4800.0
2015-05-20 13:10:00,280.57,280.71,280.53,280.65,2400.0,245.4643,245.5868,245.4293,245.5343,2400.0
2015-05-20 13:20:00,280.63,280.74,280.63,280.65,1900.0,245.5168,245.613,245.5168,245.5343,1900.0
2015-05-20 13:30:00,280.7,280.72,280.52,280.52,7100.0,245.578,245.5955,245.4206,245.4206,7100.0
2015-05-20 13:40:00,280.52,280.6,280.49,280.59,3300.0,245.4206,245.4906,245.3943,245.4818,3300.0
2015-05-20 13:50:00,280.54,280.65,280.52,280.59,4500.0,245.4381,245.5343,245.4206,245.4818,4500.0
2015-05-20 14:00:00,280.74,281.31,280.7,280.72,36600.0,245.613,246.1117,245.578,245.5955,36600.0
2015-05-20 14:10:00,280.73,281.21,280.73,281.14,17400.0,245.6043,246.0242,245.6043,245.963,17400.0
2015-05-20 14:20:00,281.07,281.59,281.07,281.52,42900.0,245.9018,246.3567,245.9018,246.2954,42900.0
2015-05-20 14:30:00,281.55,281.61,281.3,281.32,20500.0,246.3217,246.3742,246.103,246.1205,20500.0
2015-05-20 14:40:00,281.25,281.39,281.03,281.06,43500.0,246.0592,246.1817,245.8668,245.893,43500.0
2015-05-20 14:50:00,281.07,281.18,281.03,281.1,10800.0,245.9018,245.998,245.8668,245.928,10800.0
2015-05-20 15:00:00,281.12,281.24,281.0,281.19,33100.0,245.9455,246.0505,245.8405,246.0067,33100.0
2015-05-20 15:10:00,281.19,281.24,280.55,280.59,49900.0,246.0067,246.0505,245.4468,245.4818,49900.0
2015-05-20 15:20:00,280.58,280.8,280.39,280.79,27900.0,245.4731,245.6655,245.3068,245.6568,27900.0
2015-05-20 15:30:00,280.8,280.91,280.62,280.83,59800.0,245.6655,245.7618,245.5081,245.6918,59800.0
2015-05-20 15:40:00,280.82,280.98,280.82,280.98,23800.0,245.683,245.823,245.683,245.823,23800.0
2015-05-20 15:50:00,280.99,280.99,280.67,280.7,75200.0,245.8318,245.8318,245.5518,245.578,75200.0
2015-05-21 09:30:00,280.43,280.9,279.84,280.88,45000.0,245.3418,245.753,244.8257,245.7355,45000.0
2015-05-21 09:40:00,280.82,281.05,280.62,280.62,17700.0,245.683,245.8843,245.5081,245.5081,17700.0
2015-05-21 09:50:00,280.65,280.99,280.54,280.56,26100.0,245.5343,245.8318,245.4381,245.4556,26100.0
2015-05-21 10:00:00,280.59,281.25,280.46,281.08,16100.0,245.4818,246.0592,245.3681,245.9105,16100.0
2015-05-21 10:10:00,281.14,281.24,280.99,281.13,8000.0,245.963,246.0505,245.8318,245.9542,8000.0
2015-05-21 10:20:00,281.16,281.38,281.14,281.23,8000.0,245.9805,246.173,245.963,246.0417,8000.0
2015-05-21 10:30:00,281.27,281.32,281.12,281.15,9400.0,246.0767,246.1205,245.9455,245.9717,9400.0
2015-05-21 10:40:00,281.24,281.42,281.18,281.37,18300.0,246.0505,246.208,245.998,246.1642,18300.0
2015-05-21 10:50:00,281.41,281.43,281.15,281.2,5800.0,246.1992,246.2167,245.9717,246.0155,5800.0
2015-05-21 11:00:00,281.29,281.48,281.23,281.43,7600.0,246.0942,246.2605,246.0417,246.2167,7600.0
2015-05-21 11:10:00,281.42,281.51,281.33,281.34,25400.0,246.208,246.2867,246.1292,246.138,25400.0
2015-05-21 11:20:00,281.32,281.49,281.2,281.45,33300.0,246.1205,246.2692,246.0155,246.2342,33300.0
2015-05-21 11:30:00,281.46,281.47,281.04,281.15,17800.0,246.243,246.2517,245.8755,245.9717,17800.0
2015-05-21 11:40:00,281.13,281.13,280.85,280.88,10300.0,245.9542,245.9542,245.7093,245.7355,10300.0
2015-05-21 11:50:00,280.87,281.08,280.87,281.02,6000.0,245.7268,245.9105,245.7268,245.858,6000.0
2015-05-21 12:00:00,281.02,281.02,280.86,280.91,6500.0,245.858,245.858,245.718,245.7618,6500.0
2015-05-21 12:10:00,280.94,281.05,280.85,281.03,13800.0,245.788,245.8843,245.7093,245.8668,13800.0
2015-05-21 12:20:00,281.03,281.14,281.03,281.12,5100.0,245.8668,245.963,245.8668,245.9455,5100.0
2015-05-21 12:30:00,281.17,281.18,280.97,280.98,13600.0,245.9892,245.998,245.8143,245.823,13600.0
2015-05-21 12:40:00,280.99,281.09,280.9,280.9,4600.0,245.8318,245.9193,245.753,245.753,4600.0
2015-05-21 12:50:00,280.92,280.98,280.81,280.94,4300.0,245.7705,245.823,245.6743,245.788,4300.0
2015-05-21 13:00:00,280.96,281.0,280.91,280.95,2600.0,245.8055,245.8405,245.7618,245.7968,2600.0
2015-05-21 13:10:00,280.95,280.95,280.82,280.93,4900.0,245.7968,245.7968,245.683,245.7793,4900.0
2015-05-21 13:20:00,280.95,280.95,280.75,280.77,3200.0,245.7968,245.7968,245.6218,245.6393,3200.0
2015-05-21 13:30:00,280.76,280.83,280.72,280.75,5100.0,245.6305,245.6918,245.5955,245.6218,5100.0
2015-05-21 13:40:00,280.75,280.75,280.33,280.33,15800.0,245.6218,245.6218,245.2543,245.2543,15800.0
2015-05-21 13:50:00,280.36,280.48,280.29,280.4,6100.0,245.2806,245.3856,245.2193,245.3156,6100.0
2015-05-21 14:00:00,280.39,280.62,280.37,280.58,4600.0,245.3068,245.5081,245.2893,245.4731,4600.0
2015-05-21 14:10:00,280.6,280.73,280.59,280.73,8900.0,245.4906,245.6043,245.4818,245.6043,8900.0
2015-05-21 14:20:00,280.72,280.81,280.64,280.8,9800.0,245.5955,245.6743,245.5256,245.6655,9800.0
2015-05-21 14:30:00,280.78,280.93,280.71,280.85,15100.0,245.648,245.7793,245.5868,245.7093,15100.0
2015-05-21 14:40:00,280.81,280.87,280.71,280.87,5500.0,245.6743,245.7268,245.5868,245.7268,5500.0
2015-05-21 14:50:00,280.88,280.91,280.79,280.83,10100.0,245.7355,245.7618,245.6568,245.6918,10100.0
2015-05-21 15:00:00,280.87,280.96,280.84,280.89,5800.0,245.7268,245.8055,245.7005,245.7443,5800.0
2015-05-21 15:10:00,280.87,280.87,280.66,280.7,5800.0,245.7268,245.7268,245.5431,245.578,5800.0
2015-05-21 15:20:00,280.68,280.83,280.66,280.83,4600.0,245.5606,245.6918,245.5431,245.6918,4600.0
2015-05-21 15:30:00,280.87,281.06,280.85,281.04,14400.0,245.7268,245.893,245.7093,245.8755,14400.0
2015-05-21 15:40:00,281.06,281.33,281.06,281.09,33600.0,245.893,246.1292,245.893,245.9193,33600.0
2015-05-21 15:50:00,281.1,281.1,280.91,280.96,46800.0,245.928,245.928,245.7618,245.8055,46800.0
2015-05-22 09:30:00,280.45,281.04,280.28,280.89,45700.0,245.3593,245.8755,245.2106,245.7443,45700.0
2015-05-22 09:40:00,280.89,280.98,280.75,280.88,24100.0,245.7443,245.823,245.6218,245.7355,24100.0
2015-05-22 09:50:00,280.96,281.2,280.96,281.12,14700.0,245.8055,246.0155,245.8055,245.9455,14700.0
2015-05-22 10:00:00,281.14,281.2,281.0,281.1,16400.0,245.963,246.0155,245.8405,245.928,16400.0
2015-05-22 10:10:00,281.12,281.17,280.84,280.85,8100.0,245.9455,245.9892,245.7005,245.7093,8100.0
2015-05-22 10:20:00,280.89,280.99,280.66,280.91,10200.0,245.7443,245.8318,245.5431,245.7618,10200.0
2015-05-22 10:30:00,280.95,281.23,280.9,281.22,16200.0,245.7968,246.0417,245.753,246.033,16200.0
2015-05-22 10:40:00,281.24,281.32,281.15,281.18,12200.0,246.0505,246.1205,245.9717,245.998,12200.0
2015-05-22 10:50:00,281.21,281.21,281.01,281.11,7200.0,246.0242,246.0242,245.8493,245.9367,7200.0
2015-05-22 11:00:00,281.12,281.16,280.68,280.71,23400.0,245.9455,245.9805,245.5606,245.5868,23400.0
2015-05-22 11:10:00,280.74,280.76,280.38,280.67,21000.0,245.613,245.6305,245.2981,245.5518,21000.0
2015-05-22 11:20:00,280.62,280.65,280.42,280.54,7200.0,245.5081,245.5343,245.3331,245.4381,7200.0
2015-05-22 11:30:00,280.55,280.55,280.22,280.28,22300.0,245.4468,245.4468,245.1581,245.2106,22300.0
2015-05-22 11:40:00,280.27,280.53,280.21,280.41,18600.0,245.2019,245.4293,245.1494,245.3243,18600.0
2015-05-22 11:50:00,280.48,280.75,280.48,280.75,5300.0,245.3856,245.6218,245.3856,245.6218,5300.0
2015-05-22 12:00:00,280.78,280.82,280.59,280.82,12100.0,245.648,245.683,245.4818,245.683,12100.0
2015-05-22 12:10:00,280.79,280.92,280.74,280.84,3300.0,245.6568,245.7705,245.613,245.7005,3300.0
2015-05-22 12:20:00,280.88,280.94,280.77,280.89,6100.0,245.7355,245.788,245.6393,245.7443,6100.0
2015-05-22 12:30:00,280.89,280.96,280.88,280.89,5800.0,245.7443,245.8055,245.7355,245.7443,5800.0
2015-05-22 12:40:00,280.92,280.92,280.7,280.72,21300.0,245.7705,245.7705,245.578,245.5955,21300.0
2015-05-22 12:50:00,280.75,280.84,280.72,280.82,15900.0,245.6218,245.7005,245.5955,245.683,15900.0
2015-05-22 13:00:00,280.75,281.16,280.63,280.98,25300.0,245.6218,245.9805,245.5168,245.823,25300.0
2015-05-22 13:10:00,280.96,280.98,280.73,280.78,4700.0,245.8055,245.823,245.6043,245.648,4700.0
2015-05-22 13:20:00,280.85,281.02,280.85,280.94,3200.0,245.7093,245.858,245.7093,245.788,3200.0
2015-05-22 13:30:00,281.02,281.05,280.94,280.96,3100.0,245.858,245.8843,245.788,245.8055,3100.0
2015-05-22 13:40:00,280.97,281.11,280.97,281.08,16600.0,245.8143,245.9367,245.8143,245.9105,16600.0
2015-05-22 13:50:00,281.11,281.11,280.94,280.95,19300.0,245.9367,245.9367,245.788,245.7968,19300.0
2015-05-22 14:00:00,280.95,280.98,280.61,280.79,21500.0,245.7968,245.823,245.4993,245.6568,21500.0
2015-05-22 14:10:00,280.83,280.92,280.79,280.84,8100.0,245.6918,245.7705,245.6568,245.7005,8100.0
2015-05-22 14:20:00,280.85,280.98,280.82,280.98,7700.0,245.7093,245.823,245.683,245.823,7700.0
2015-05-22 14:30:00,280.92,281.01,280.87,280.96,25900.0,245.7705,245.8493,245.7268,245.8055,25900.0
2015-05-22 14:40:00,280.97,281.04,280.94,281.02,6800.0,245.8143,245.8755,245.788,245.858,6800.0
2015-05-22 14:50:00,281.0,281.07,280.97,280.97,7900.0,245.8405,245.9018,245.8143,245.8143,7900.0
2015-05-22 15:00:00,280.9,281.11,280.88,281.07,14000.0,245.753,245.9367,245.7355,245.9018,14000.0
2015-05-22 15:10:00,281.08,281.14,281.07,281.14,3300.0,245.9105,245.963,245.9018,245.963,3300.0
2015-05-22 15:20:00,281.13,281.25,281.13,281.13,24500.0,245.9542,246.0592,245.9542,245.9542,24500.0
2015-05-22 15:30:00,281.12,281.17,280.98,281.14,27500.0,245.9455,245.9892,245.823,245.963,27500.0
2015-05-22 15:40:00,281.16,281.17,280.91,280.98,48000.0,245.9805,245.9892,245.7618,245.823,48000.0
2015-05-22 15:50:00,280.95,280.96,280.66,280.67,185500.0,245.7968,245.8055,245.5431,245.5518,185500.0
2015-05-26 09:30:00,279.92,280.02,279.3,279.7,57000.0,244.8956,244.9831,244.3532,244.7032,57000.0
2015-05-26 09:40:00,279.56,279.64,278.86,278.86,43100.0,244.5807,244.6507,243.9683,243.9683,43100.0
2015-05-26 09:50:00,278.85,278.85,278.21,278.3,83800.0,243.9595,243.9595,243.3996,243.4783,83800.0
2015-05-26 10:00:00,278.32,278.46,278.04,278.09,29400.0,243.4958,243.6183,243.2509,243.2946,29400.0
2015-05-26 10:10:00,278.06,278.08,277.67,277.84,86500.0,243.2684,243.2859,242.9272,243.0759,86500.0
2015-05-26 10:20:00,277.8,278.04,277.78,277.91,30900.0,243.0409,243.2509,243.0234,243.1371,30900.0
2015-05-26 10:30:00,277.9,277.97,277.54,277.77,51100.0,243.1284,243.1896,242.8134,243.0147,51100.0
2015-05-26 10:40:00,277.79,278.04,277.77,277.99,18700.0,243.0322,243.2509,243.0147,243.2071,18700.0
2015-05-26 10:50:00,277.98,277.98,277.41,277.53,43500.0,243.1984,243.1984,242.6997,242.8047,43500.0
2015-05-26 11:00:00,277.56,277.58,277.15,277.45,32600.0,242.8309,242.8484,242.4722,242.7347,32600.0
2015-05-26 11:10:00,277.39,277.5,277.21,277.21,33300.0,242.6822,242.7784,242.5247,242.5247,33300.0
2015-05-26 11:20:00,277.21,277.5,277.06,277.47,35700.0,242.5247,242.7784,242.3935,242.7522,35700.0
2015-05-26 11:30:00,277.47,277.86,277.33,277.8,38500.0,242.7522,243.0934,242.6297,243.0409,38500.0
2015-05-26 11:40:00,277.81,277.9,277.66,277.79,10600.0,243.0497,243.1284,242.9184,243.0322,10600.0
2015-05-26 11:50:00,277.79,277.79,277.56,277.61,11800.0,243.0322,243.0322,242.8309,242.8747,11800.0
2015-05-26 12:00:00,277.64,277.76,277.52,277.58,22600.0,242.9009,243.0059,242.7959,242.8484,22600.0
2015-05-26 12:10:00,277.57,277.79,277.41,277.78,55500.0,242.8397,243.0322,242.6997,243.0234,55500.0
2015-05-26 12:20:00,277.77,277.92,277.72,277.84,12700.0,243.0147,243.1459,242.9709,243.0759,12700.0
2015-05-26 12:30:00,277.86,277.88,277.6,277.66,43400.0,243.0934,243.1109,242.8659,242.9184,43400.0
2015-05-26 12:40:00,277.68,277.77,277.65,277.72,7400.0,242.9359,243.0147,242.9097,242.9709,7400.0
2015-05-26 12:50:00,277.73,277.81,277.47,277.56,11900.0,242.9797,243.0497,242.7522,242.8309,11900.0
2015-05-26 13:00:00,277.56,277.63,277.21,277.29,30600.0,242.8309,242.8922,242.5247,242.5947,30600.0
2015-05-26 13:10:00,277.38,277.48,277.32,277.44,21100.0,242.6735,242.7609,242.621,242.7259,21100.0
2015-05-26 13:20:00,277.46,277.75,277.44,277.68,31200.0,242.7434,242.9972,242.7259,242.9359,31200.0
2015-05-26 13:30:00,277.64,277.65,277.2,277.23,65400.0,242.9009,242.9097,242.516,242.5422,65400.0
2015-05-26 13:40:00,277.25,277.37,277.2,277.36,23400.0,242.5597,242.6647,242.516,242.656,23400.0
2015-05-26 13:50:00,277.29,277.43,277.1,277.11,26800.0,242.5947,242.7172,242.4285,242.4372,26800.0
2015-05-26 14:00:00,277.1,277.21,277.1,277.19,22700.0,242.4285,242.5247,242.4285,242.5072,22700.0
2015-05-26 14:10:00,277.15,277.52,277.12,277.52,38700.0,242.4722,242.7959,242.446,242.7959,38700.0
2015-05-26 14:20:00,277.5,277.53,277.25,277.3,18700.0,242.7784,242.8047,242.5597,242.6035,18700.0
2015-05-26 14:30:00,277.35,277.42,277.25,277.42,22200.0,242.6472,242.7085,242.5597,242.7085,22200.0
2015-05-26 14:40:00,277.39,277.55,277.31,277.31,80000.0,242.6822,242.8222,242.6122,242.6122,80000.0
2015-05-26 14:50:00,277.28,277.28,277.04,277.11,70400.0,242.586,242.586,242.376,242.4372,70400.0
2015-05-26 15:00:00,277.11,277.37,277.08,277.29,17700.0,242.4372,242.6647,242.411,242.5947,17700.0
2015-05-26 15:10:00,277.27,277.47,277.17,277.32,24300.0,242.5772,242.7522,242.4897,242.621,24300.0
2015-05-26 15:20:00,277.31,277.53,277.28,277.53,11000.0,242.6122,242.8047,242.586,242.8047,11000.0
2015-05-26 15:30:00,277.54,277.76,277.5,277.62,30900.0,242.8134,243.0059,242.7784,242.8834,30900.0
2015-05-26 15:40:00,277.62,277.86,277.62,277.83,130000.0,242.8834,243.0934,242.8834,243.0672,130000.0
2015-05-26 15:50:00,277.8,277.8,277.58,277.62,118700.0,243.0409,243.0409,242.8484,242.8834,118700.0
2015-05-27 09:30:00,278.3,278.77,277.63,277.76,68200.0,243.4783,243.8895,242.8922,243.0059,68200.0
2015-05-27 09:40:00,277.8,278.39,277.8,278.33,18400.0,243.0409,243.5571,243.0409,243.5046,18400.0
2015-05-27 09:50:00,278.45,279.22,278.45,278.76,60100.0,243.6096,244.2832,243.6096,243.8808,60100.0
2015-05-27 10:00:00,278.82,278.98,278.26,278.42,23600.0,243.9333,244.0733,243.4433,243.5833,23600.0
2015-05-27 10:10:00,278.41,278.63,278.2,278.23,17100.0,243.5746,243.7671,243.3909,243.4171,17100.0
2015-05-27 10:20:00,278.28,278.43,278.07,278.16,38700.0,243.4608,243.5921,243.2771,243.3559,38700.0
2015-05-27 10:30:00,278.18,278.46,278.12,278.45,25300.0,243.3734,243.6183,243.3209,243.6096,25300.0
2015-05-27 10:40:00,278.44,278.44,278.13,278.19,4800.0,243.6008,243.6008,243.3296,243.3821,4800.0
2015-05-27 10:50:00,278.21,278.43,278.18,278.37,12000.0,243.3996,243.5921,243.3734,243.5396,12000.0
2015-05-27 11:00:00,278.35,278.58,278.35,278.51,20100.0,243.5221,243.7233,243.5221,243.6621,20100.0
2015-05-27 11:10:00,278.44,278.65,278.44,278.58,29000.0,243.6008,243.7846,243.6008,243.7233,29000.0
2015-05-27 11:20:00,278.55,278.67,278.39,278.67,9200.0,243.6971,243.802,243.5571,243.802,9200.0
2015-05-27 11:30:00,278.63,278.81,278.63,278.8,17800.0,243.7671,243.9245,243.7671,243.9158,17800.0
2015-05-27 11:40:00,278.83,279.08,278.81,278.97,40900.0,243.942,244.1607,243.9245,244.0645,40900.0
2015-05-27 11:50:00,278.96,279.06,278.94,279.01,44500.0,244.0558,244.1433,244.0383,244.0995,44500.0
2015-05-27 12:00:00,279.0,279.16,278.99,279.13,25600.0,244.0908,244.2307,244.082,244.2045,25600.0
2015-05-27 12:10:00,279.12,279.17,278.98,279.13,19900.0,244.1957,244.2395,244.0733,244.2045,19900.0
2015-05-27 12:20:00,279.15,279.34,279.12,279.29,82000.0,244.222,244.3882,244.1957,244.3445,82000.0
2015-05-27 12:30:00,279.29,279.29,279.05,279.05,18700.0,244.3445,244.3445,244.1345,244.1345,18700.0
2015-05-27 12:40:00,279.05,279.16,279.04,279.14,13200.0,244.1345,244.2307,244.1258,244.2132,13200.0
2015-05-27 12:50:00,279.13,279.23,279.09,279.23,15200.0,244.2045,244.292,244.1695,244.292,15200.0
2015-05-27 13:00:00,279.25,279.46,279.2,279.41,20500.0,244.3095,244.4932,244.2657,244.4495,20500.0
2015-05-27 13:10:00,279.44,279.59,279.43,279.48,27000.0,244.4757,244.6069,244.467,244.5107,27000.0
2015-05-27 13:20:00,279.46,279.62,279.46,279.52,29300.0,244.4932,244.6332,244.4932,244.5457,29300.0
2015-05-27 13:30:00,279.56,279.68,279.52,279.6,31600.0,244.5807,244.6857,244.5457,244.6157,31600.0
2015-05-27 13:40:00,279.56,279.7,279.56,279.59,35900.0,244.5807,244.7032,244.5807,244.6069,35900.0
2015-05-27 13:50:00,279.61,279.66,279.54,279.66,21800.0,244.6244,244.6682,244.5632,244.6682,21800.0
2015-05-27 14:00:00,279.68,280.07,279.64,279.89,51800.0,244.6857,245.0269,244.6507,244.8694,51800.0
2015-05-27 14:10:00,279.87,279.95,279.82,279.93,30700.0,244.8519,244.9219,244.8082,244.9044,30700.0
2015-05-27 14:20:00,279.96,279.98,279.83,279.91,33800.0,244.9306,244.9481,244.8169,244.8869,33800.0
2015-05-27 14:30:00,279.91,280.0,279.83,279.85,63500.0,244.8869,244.9656,244.8169,244.8344,63500.0
2015-05-27 14:40:00,279.86,279.92,279.76,279.76,27100.0,244.8432,244.8956,244.7557,244.7557,27100.0
2015-05-27 14:50:00,279.76,279.83,279.76,279.83,5000.0,244.7557,244.8169,244.7557,244.8169,5000.0
2015-05-27 15:00:00,279.87,280.03,279.82,280.01,26100.0,244.8519,244.9919,244.8082,244.9744,26100.0
2015-05-27 15:10:00,280.03,280.1,279.95,280.05,34400.0,244.9919,245.0531,244.9219,245.0094,34400.0
2015-05-27 15:20:00,280.02,280.03,279.8,279.85,23700.0,244.9831,244.9919,244.7907,244.8344,23700.0
2015-05-27 15:30:00,279.87,280.02,279.79,280.0,61600.0,244.8519,244.9831,244.7819,244.9656,61600.0
2015-05-27 15:40:00,280.02,280.15,279.97,280.15,56900.0,244.9831,245.0969,244.9394,245.0969,56900.0
2015-05-27 15:50:00,280.15,280.33,280.1,280.16,96600.0,245.0969,245.2543,245.0531,245.1056,96600.0
2015-05-28 09:30:00,279.74,280.15,279.47,279.79,72500.0,244.7382,245.0969,244.502,244.7819,72500.0
2015-05-28 09:40:00,279.81,280.01,279.37,279.45,68000.0,244.7994,244.9744,244.4145,244.4845,68000.0
2015-05-28 09:50:00,279.47,279.47,278.54,278.79,53400.0,244.502,244.502,243.6883,243.907,53400.0
2015-05-28 10:00:00,278.8,278.91,278.53,278.85,28800.0,243.9158,244.012,243.6796,243.9595,28800.0
2015-05-28 10:10:00,278.85,279.13,278.45,279.07,26500.0,243.9595,244.2045,243.6096,244.152,26500.0
2015-05-28 10:20:00,279.05,279.05,278.72,278.9,12000.0,244.1345,244.1345,243.8458,244.0033,12000.0
2015-05-28 10:30:00,278.81,278.81,278.41,278.79,24300.0,243.9245,243.9245,243.5746,243.907,24300.0
2015-05-28 10:40:00,278.74,278.91,278.61,278.86,5400.0,243.8633,244.012,243.7496,243.9683,5400.0
2015-05-28 10:50:00,278.88,279.03,278.83,278.89,24900.0,243.9858,244.117,243.942,243.9945,24900.0
2015-05-28 11:00:00,278.91,279.16,278.81,279.06,25800.0,244.012,244.2307,243.9245,244.1433,25800.0
2015-05-28 11:10:00,279.07,279.48,278.99,279.32,26400.0,244.152,244.5107,244.082,244.3707,26400.0
2015-05-28 11:20:00,279.33,279.37,279.11,279.14,7000.0,244.3795,244.4145,244.187,244.2132,7000.0
2015-05-28 11:30:00,279.08,279.15,278.9,279.0,8400.0,244.1607,244.222,244.0033,244.0908,8400.0
2015-05-28 11:40:00,278.94,279.07,278.57,278.6,14500.0,244.0383,244.152,243.7146,243.7408,14500.0
2015-05-28 11:50:00,278.61,278.77,278.52,278.75,7200.0,243.7496,243.8895,243.6708,243.872,7200.0
2015-05-28 12:00:00,278.63,278.8,278.62,278.75,5500.0,243.7671,243.9158,243.7583,243.872,5500.0
2015-05-28 12:10:00,278.76,278.88,278.74,278.86,7600.0,243.8808,243.9858,243.8633,243.9683,7600.0
2015-05-28 12:20:00,278.81,279.06,278.8,279.03,19500.0,243.9245,244.1433,243.9158,244.117,19500.0
2015-05-28 12:30:00,278.98,278.98,278.57,278.58,26800.0,244.0733,244.0733,243.7146,243.7233,26800.0
2015-05-28 12:40:00,278.55,278.8,278.55,278.74,2100.0,243.6971,243.9158,243.6971,243.8633,2100.0
2015-05-28 12:50:00,278.75,278.78,278.68,278.68,4500.0,243.872,243.8983,243.8108,243.8108,4500.0
2015-05-28 13:00:00,278.65,278.94,278.64,278.83,9300.0,243.7846,244.0383,243.7758,243.942,9300.0
2015-05-28 13:10:00,278.81,278.81,278.48,278.62,16300.0,243.9245,243.9245,243.6358,243.7583,16300.0
2015-05-28 13:20:00,278.62,278.71,278.6,278.68,6800.0,243.7583,243.837,243.7408,243.8108,6800.0
2015-05-28 13:30:00,278.73,278.81,278.61,278.8,8600.0,243.8545,243.9245,243.7496,243.9158,8600.0
2015-05-28 13:40:00,278.8,278.85,278.73,278.73,8400.0,243.9158,243.9595,243.8545,243.8545,8400.0
2015-05-28 13:50:00,278.76,278.91,278.74,278.75,12800.0,243.8808,244.012,243.8633,243.872,12800.0
2015-05-28 14:00:00,278.75,278.79,278.67,278.77,20500.0,243.872,243.907,243.802,243.8895,20500.0
2015-05-28 14:10:00,278.75,278.93,278.75,278.9,8200.0,243.872,244.0295,243.872,244.0033,8200.0
2015-05-28 14:20:00,278.86,279.26,278.86,279.25,13800.0,243.9683,244.3182,243.9683,244.3095,13800.0
2015-05-28 14:30:00,279.2,279.29,279.13,279.17,3600.0,244.2657,244.3445,244.2045,244.2395,3600.0
2015-05-28 14:40:00,279.19,279.24,279.12,279.12,6000.0,244.257,244.3007,244.1957,244.1957,6000.0
2015-05-28 14:50:00,279.15,279.29,279.15,279.29,5400.0,244.222,244.3445,244.222,244.3445,5400.0
2015-05-28 15:00:00,279.27,279.39,279.26,279.26,5500.0,244.327,244.432,244.3182,244.3182,5500.0
2015-05-28 15:10:00,279.28,279.42,279.25,279.34,15800.0,244.3357,244.4582,244.3095,244.3882,15800.0
2015-05-28 15:20:00,279.33,279.33,279.15,279.18,12000.0,244.3795,244.3795,244.222,244.2482,12000.0
2015-05-28 15:30:00,279.24,279.29,279.22,279.25,19000.0,244.3007,244.3445,244.2832,244.3095,19000.0
2015-05-28 15:40:00,279.29,279.44,279.23,279.37,17800.0,244.3445,244.4757,244.292,244.4145,17800.0
2015-05-28 15:50:00,279.39,279.62,279.38,279.62,104600.0,244.432,244.6332,244.4232,244.6332,104600.0
2015-05-29 09:30:00,279.38,279.55,278.46,278.95,46400.0,244.4232,244.5719,243.6183,244.047,46400.0
2015-05-29 09:40:00,278.93,279.19,278.55,278.59,31900.0,244.0295,244.257,243.6971,243.7321,31900.0
2015-05-29 09:50:00,278.62,279.0,278.47,278.66,19600.0,243.7583,244.0908,243.6271,243.7933,19600.0
2015-05-29 10:00:00,278.67,278.74,278.21,278.4,21700.0,243.802,243.8633,243.3996,243.5658,21700.0
2015-05-29 10:10:00,278.37,278.49,278.14,278.41,15300.0,243.5396,243.6446,243.3384,243.5746,15300.0
2015-05-29 10:20:00,278.39,278.58,278.19,278.19,10000.0,243.5571,243.7233,243.3821,243.3821,10000.0
2015-05-29 10:30:00,278.14,278.33,278.02,278.1,23500.0,243.3384,243.5046,243.2334,243.3034,23500.0
2015-05-29 10:40:00,278.15,278.25,277.31,277.32,40300.0,243.3471,243.4346,242.6122,242.621,40300.0
2015-05-29 10:50:00,277.28,277.38,277.11,277.38,23100.0,242.586,242.6735,242.4372,242.6735,23100.0
2015-05-29 11:00:00,277.35,277.38,277.12,277.37,13900.0,242.6472,242.6735,242.446,242.6647,13900.0
2015-05-29 11:10:00,277.4,277.58,277.24,277.53,19800.0,242.691,242.8484,242.551,242.8047,19800.0
2015-05-29 11:20:00,277.54,277.54,276.97,276.97,18600.0,242.8134,242.8134,242.3148,242.3148,18600.0
2015-05-29 11:30:00,276.91,277.3,276.9,277.3,15800.0,242.2623,242.6035,242.2535,242.6035,15800.0
2015-05-29 11:40:00,277.31,278.12,277.31,278.04,19500.0,242.6122,243.3209,242.6122,243.2509,19500.0
2015-05-29 11:50:00,278.02,278.12,277.91,278.04,18000.0,243.2334,243.3209,243.1371,243.2509,18000.0
2015-05-29 12:00:00,278.04,278.47,278.04,278.39,46800.0,243.2509,243.6271,243.2509,243.5571,46800.0
2015-05-29 12:10:00,278.37,278.43,278.18,278.23,21700.0,243.5396,243.5921,243.3734,243.4171,21700.0
2015-05-29 12:20:00,278.29,278.9,278.29,278.87,57500.0,243.4696,244.0033,243.4696,243.977,57500.0
2015-05-29 12:30:00,278.86,279.2,278.84,278.92,52500.0,243.9683,244.2657,243.9508,244.0208,52500.0
2015-05-29 12:40:00,278.93,278.93,278.76,278.77,11600.0,244.0295,244.0295,243.8808,243.8895,11600.0
2015-05-29 12:50:00,278.76,278.76,278.5,278.51,32700.0,243.8808,243.8808,243.6533,243.6621,32700.0
2015-05-29 13:00:00,278.49,278.71,278.49,278.61,56100.0,243.6446,243.837,243.6446,243.7496,56100.0
2015-05-29 13:10:00,278.59,278.8,278.56,278.75,31300.0,243.7321,243.9158,243.7058,243.872,31300.0
2015-05-29 13:20:00,278.78,278.96,278.78,278.96,18600.0,243.8983,244.0558,243.8983,244.0558,18600.0
2015-05-29 13:30:00,278.98,279.01,278.78,278.8,30000.0,244.0733,244.0995,243.8983,243.9158,30000.0
2015-05-29 13:40:00,278.79,278.89,278.76,278.83,15500.0,243.907,243.9945,243.8808,243.942,15500.0
2015-05-29 13:50:00,278.81,278.82,278.62,278.65,11700.0,243.9245,243.9333,243.7583,243.7846,11700.0
2015-05-29 14:00:00,278.66,278.71,278.59,278.65,26500.0,243.7933,243.837,243.7321,243.7846,26500.0
2015-05-29 14:10:00,278.6,278.61,278.39,278.39,19700.0,243.7408,243.7496,243.5571,243.5571,19700.0
2015-05-29 14:20:00,278.42,278.45,278.06,278.18,75900.0,243.5833,243.6096,243.2684,243.3734,75900.0
2015-05-29 14:30:00,278.16,278.27,278.03,278.12,70600.0,243.3559,243.4521,243.2421,243.3209,70600.0
2015-05-29 14:40:00,278.09,278.13,277.8,277.81,51000.0,243.2946,243.3296,243.0409,243.0497,51000.0
2015-05-29 14:50:00,277.83,278.02,277.8,277.95,68200.0,243.0672,243.2334,243.0409,243.1721,68200.0
2015-05-29 15:00:00,277.96,278.24,277.91,278.19,124200.0,243.1809,243.4259,243.1371,243.3821,124200.0
2015-05-29 15:10:00,278.19,278.28,278.01,278.02,124500.0,243.3821,243.4608,243.2246,243.2334,124500.0
2015-05-29 15:20:00,278.02,278.17,277.91,278.12,89800.0,243.2334,243.3646,243.1371,243.3209,89800.0
2015-05-29 15:30:00,278.13,278.22,277.98,278.1,159300.0,243.3296,243.4084,243.1984,243.3034,159300.0
2015-05-29 15:40:00,278.09,278.31,278.01,278.01,175900.0,243.2946,243.4871,243.2246,243.2246,175900.0
2015-05-29 15:50:00,278.0,278.01,277.65,277.65,233500.0,243.2159,243.2246,242.9097,242.9097,233500.0
2015-06-01 09:30:00,278.76,279.35,277.45,277.57,93576.0,243.8808,244.397,242.7347,242.8397,93576.0
2015-06-01 09:40:00,277.46,277.74,277.0,277.13,31769.0,242.7434,242.9884,242.341,242.4547,31769.0
2015-06-01 09:50:00,277.09,277.53,276.87,277.52,36254.0,242.4197,242.8047,242.2273,242.7959,36254.0
2015-06-01 10:00:00,277.55,277.94,277.29,277.61,74204.0,242.8222,243.1634,242.5947,242.8747,74204.0
2015-06-01 10:10:00,277.58,277.59,276.41,276.58,32396.0,242.8484,242.8572,241.8248,241.9736,32396.0
2015-06-01 10:20:00,276.56,277.09,276.54,276.97,46419.0,241.9561,242.4197,241.9386,242.3148,46419.0
2015-06-01 10:30:00,276.95,277.29,276.5,277.09,66663.0,242.2973,242.5947,241.9036,242.4197,66663.0
2015-06-01 10:40:00,277.08,277.12,276.75,277.09,25640.0,242.411,242.446,242.1223,242.4197,25640.0
2015-06-01 10:50:00,277.05,277.75,277.04,277.61,31124.0,242.3847,242.9972,242.376,242.8747,31124.0
2015-06-01 11:00:00,277.68,278.02,277.6,277.78,26196.0,242.9359,243.2334,242.8659,243.0234,26196.0
2015-06-01 11:10:00,277.77,277.91,277.71,277.83,28102.0,243.0147,243.1371,242.9622,243.0672,28102.0
2015-06-01 11:20:00,277.84,278.14,277.63,277.67,40303.0,243.0759,243.3384,242.8922,242.9272,40303.0
2015-06-01 11:30:00,277.63,277.9,277.6,277.79,14482.0,242.8922,243.1284,242.8659,243.0322,14482.0
2015-06-01 11:40:00,277.77,277.95,277.71,277.85,16265.0,243.0147,243.1721,242.9622,243.0846,16265.0
2015-06-01 11:50:00,277.76,277.95,277.76,277.9,14795.0,243.0059,243.1721,243.0059,243.1284,14795.0
2015-06-01 12:00:00,277.9,278.17,277.88,278.09,8005.0,243.1284,243.3646,243.1109,243.2946,8005.0
2015-06-01 12:10:00,278.1,278.67,278.03,278.64,22136.0,243.3034,243.802,243.2421,243.7758,22136.0
2015-06-01 12:20:00,278.71,278.9,278.57,278.76,35054.0,243.837,244.0033,243.7146,243.8808,35054.0
2015-06-01 12:30:00,278.83,278.96,278.69,278.8,18658.0,243.942,244.0558,243.8195,243.9158,18658.0
2015-06-01 12:40:00,278.75,278.8,278.67,278.74,7435.0,243.872,243.9158,243.802,243.8633,7435.0
2015-06-01 12:50:00,278.69,279.06,278.68,279.01,17795.0,243.8195,244.1433,243.8108,244.0995,17795.0
2015-06-01 13:00:00,279.06,279.23,278.97,279.0,24622.0,244.1433,244.292,244.0645,244.0908,24622.0
2015-06-01 13:10:00,279.02,279.09,278.8,278.8,16958.0,244.1083,244.1695,243.9158,243.9158,16958.0
2015-06-01 13:20:00,278.82,278.96,278.81,278.83,16391.0,243.9333,244.0558,243.9245,243.942,16391.0
2015-06-01 13:30:00,278.93,279.02,278.73,278.83,9094.0,244.0295,244.1083,243.8545,243.942,9094.0
2015-06-01 13:40:00,278.86,278.95,278.84,278.89,4720.0,243.9683,244.047,243.9508,243.9945,4720.0
2015-06-01 13:50:00,278.88,278.88,278.67,278.79,10244.0,243.9858,243.9858,243.802,243.907,10244.0
2015-06-01 14:00:00,278.8,278.93,278.71,278.83,8831.0,243.9158,244.0295,243.837,243.942,8831.0
2015-06-01 14:10:00,278.83,279.07,278.82,279.03,8553.0,243.942,244.152,243.9333,244.117,8553.0
2015-06-01 14:20:00,278.99,279.15,278.95,279.02,25416.0,244.082,244.222,244.047,244.1083,25416.0
2015-06-01 14:30:00,279.04,279.1,278.82,278.82,13687.0,244.1258,244.1782,243.9333,243.9333,13687.0
2015-06-01 14:40:00,278.79,278.96,278.73,278.79,10118.0,243.907,244.0558,243.8545,243.907,10118.0
2015-06-01 14:50:00,278.79,278.8,278.67,278.7,15163.0,243.907,243.9158,243.802,243.8283,15163.0
2015-06-01 15:00:00,278.71,278.81,278.69,278.8,10806.0,243.837,243.9245,243.8195,243.9158,10806.0
2015-06-01 15:10:00,278.81,278.91,278.73,278.79,40668.0,243.9245,244.012,243.8545,243.907,40668.0
2015-06-01 15:20:00,278.71,278.71,278.59,278.64,35326.0,243.837,243.837,243.7321,243.7758,35326.0
2015-06-01 15:30:00,278.64,278.67,278.27,278.34,42651.0,243.7758,243.802,243.4521,243.5133,42651.0
2015-06-01 15:40:00,278.32,278.39,278.18,278.25,73407.0,243.4958,243.5571,243.3734,243.4346,73407.0
2015-06-01 15:50:00,278.24,278.27,277.99,278.18,123792.0,243.4259,243.4521,243.2071,243.3734,123792.0
2015-06-02 09:30:00,277.27,277.57,276.78,277.08,56770.0,242.5772,242.8397,242.1485,242.411,56770.0
2015-06-02 09:40:00,277.1,277.36,276.76,276.93,35068.0,242.4285,242.656,242.131,242.2798,35068.0
2015-06-02 09:50:00,276.89,277.59,276.75,277.43,28990.0,242.2448,242.8572,242.1223,242.7172,28990.0
2015-06-02 10:00:00,277.32,277.85,277.22,277.85,21415.0,242.621,243.0846,242.5335,243.0846,21415.0
2015-06-02 10:10:00,277.9,278.23,277.63,277.71,21589.0,243.1284,243.4171,242.8922,242.9622,21589.0
2015-06-02 10:20:00,277.7,278.29,277.7,277.97,12563.0,242.9534,243.4696,242.9534,243.1896,12563.0
2015-06-02 10:30:00,277.96,278.55,277.9,278.45,29460.0,243.1809,243.6971,243.1284,243.6096,29460.0
2015-06-02 10:40:00,278.4,278.44,278.26,278.32,8088.0,243.5658,243.6008,243.4433,243.4958,8088.0
2015-06-02 10:50:00,278.21,278.21,277.88,277.91,9519.0,243.3996,243.3996,243.1109,243.1371,9519.0
2015-06-02 11:00:00,277.89,278.25,277.83,278.21,6923.0,243.1196,243.4346,243.0672,243.3996,6923.0
2015-06-02 11:10:00,278.3,278.36,277.85,277.85,9043.0,243.4783,243.5308,243.0846,243.0846,9043.0
2015-06-02 11:20:00,277.87,278.05,277.87,277.95,4638.0,243.1021,243.2596,243.1021,243.1721,4638.0
2015-06-02 11:30:00,278.01,278.26,277.97,278.22,28490.0,243.2246,243.4433,243.1896,243.4084,28490.0
2015-06-02 11:40:00,278.27,278.33,278.2,278.29,24926.0,243.4521,243.5046,243.3909,243.4696,24926.0
2015-06-02 11:50:00,278.27,278.44,278.26,278.4,14341.0,243.4521,243.6008,243.4433,243.5658,14341.0
2015-06-02 12:00:00,278.34,279.1,278.28,278.94,66786.0,243.5133,244.1782,243.4608,244.0383,66786.0
2015-06-02 12:10:00,278.96,279.02,278.68,278.69,5599.0,244.0558,244.1083,243.8108,243.8195,5599.0
2015-06-02 12:20:00,278.81,278.84,278.74,278.74,1460.0,243.9245,243.9508,243.8633,243.8633,1460.0
2015-06-02 12:30:00,278.78,279.01,278.74,278.94,43213.0,243.8983,244.0995,243.8633,244.0383,43213.0
2015-06-02 12:40:00,278.93,279.02,278.82,279.02,36578.0,244.0295,244.1083,243.9333,244.1083,36578.0
2015-06-02 12:50:00,279.09,279.3,279.08,279.22,82731.0,244.1695,244.3532,244.1607,244.2832,82731.0
2015-06-02 13:00:00,279.22,279.29,279.06,279.06,28221.0,244.2832,244.3445,244.1433,244.1433,28221.0
2015-06-02 13:10:00,279.04,279.13,279.03,279.11,29064.0,244.1258,244.2045,244.117,244.187,29064.0
2015-06-02 13:20:00,279.12,279.28,279.02,279.09,31814.0,244.1957,244.3357,244.1083,244.1695,31814.0
2015-06-02 13:30:00,279.09,279.17,278.94,279.02,12350.0,244.1695,244.2395,244.0383,244.1083,12350.0
2015-06-02 13:40:00,278.98,279.1,278.94,279.02,9301.0,244.0733,244.1782,244.0383,244.1083,9301.0
2015-06-02 13:50:00,278.99,279.18,278.96,279.15,44788.0,244.082,244.2482,244.0558,244.222,44788.0
2015-06-02 14:00:00,279.15,279.15,279.01,279.06,50032.0,244.222,244.222,244.0995,244.1433,50032.0
2015-06-02 14:10:00,279.03,279.03,278.59,278.65,22226.0,244.117,244.117,243.7321,243.7846,22226.0
2015-06-02 14:20:00,278.64,278.73,278.59,278.68,15513.0,243.7758,243.8545,243.7321,243.8108,15513.0
2015-06-02 14:30:00,278.68,278.73,278.48,278.48,14532.0,243.8108,243.8545,243.6358,243.6358,14532.0
2015-06-02 14:40:00,278.45,278.48,278.32,278.34,21550.0,243.6096,243.6358,243.4958,243.5133,21550.0
2015-06-02 14:50:00,278.34,278.6,278.25,278.6,11205.0,243.5133,243.7408,243.4346,243.7408,11205.0
2015-06-02 15:00:00,278.58,278.6,278.17,278.34,36029.0,243.7233,243.7408,243.3646,243.5133,36029.0
2015-06-02 15:10:00,278.33,278.49,278.3,278.4,23455.0,243.5046,243.6446,243.4783,243.5658,23455.0
2015-06-02 15:20:00,278.4,278.48,278.37,278.42,32036.0,243.5658,243.6358,243.5396,243.5833,32036.0
2015-06-02 15:30:00,278.4,278.58,278.32,278.48,40986.0,243.5658,243.7233,243.4958,243.6358,40986.0
2015-06-02 15:40:00,278.46,278.52,278.29,278.4,35849.0,243.6183,243.6708,243.4696,243.5658,35849.0
2015-06-02 15:50:00,278.38,278.5,278.33,278.48,90985.0,243.5483,243.6533,243.5046,243.6358,90985.0
2015-06-03 09:30:00,279.24,279.42,278.28,278.42,89652.0,244.3007,244.4582,243.4608,243.5833,89652.0
2015-06-03 09:40:00,278.37,279.07,278.37,278.97,45132.0,243.5396,244.152,243.5396,244.0645,45132.0
2015-06-03 09:50:00,279.0,279.18,278.5,279.18,20962.0,244.0908,244.2482,243.6533,244.2482,20962.0
2015-06-03 10:00:00,279.16,279.49,278.73,279.27,81577.0,244.2307,244.5194,243.8545,244.327,81577.0
2015-06-03 10:10:00,279.3,280.03,279.3,279.75,84329.0,244.3532,244.9919,244.3532,244.7469,84329.0
2015-06-03 10:20:00,279.72,280.5,279.71,280.46,99966.0,244.7207,245.4031,244.7119,245.3681,99966.0
2015-06-03 10:30:00,280.48,280.79,280.35,280.41,49297.0,245.3856,245.6568,245.2718,245.3243,49297.0
2015-06-03 10:40:00,280.42,280.76,280.15,280.76,54316.0,245.3331,245.6305,245.0969,245.6305,54316.0
2015-06-03 10:50:00,280.75,280.76,280.47,280.62,32845.0,245.6218,245.6305,245.3768,245.5081,32845.0
2015-06-03 11:00:00,280.64,280.89,280.4,280.53,104116.0,245.5256,245.7443,245.3156,245.4293,104116.0
2015-06-03 11:10:00,280.52,280.94,280.37,280.94,113610.0,245.4206,245.788,245.2893,245.788,113610.0
2015-06-03 11:20:00,280.93,280.97,280.47,280.57,96213.0,245.7793,245.8143,245.3768,245.4643,96213.0
2015-06-03 11:30:00,280.59,280.74,280.42,280.43,76303.0,245.4818,245.613,245.3331,245.3418,76303.0
2015-06-03 11:40:00,280.42,280.46,280.06,280.24,82365.0,245.3331,245.3681,245.0181,245.1756,82365.0
2015-06-03 11:50:00,280.16,280.35,279.97,280.27,56383.0,245.1056,245.2718,244.9394,245.2019,56383.0
2015-06-03 12:00:00,280.26,280.31,279.97,280.1,20238.0,245.1931,245.2368,244.9394,245.0531,20238.0
2015-06-03 12:10:00,280.11,280.19,279.83,279.84,15300.0,245.0619,245.1319,244.8169,244.8257,15300.0
2015-06-03 12:20:00,279.84,279.86,279.45,279.69,21050.0,244.8257,244.8432,244.4845,244.6944,21050.0
2015-06-03 12:30:00,279.65,279.78,279.47,279.73,24947.0,244.6594,244.7732,244.502,244.7294,24947.0
2015-06-03 12:40:00,279.74,279.74,279.47,279.6,9715.0,244.7382,244.7382,244.502,244.6157,9715.0
2015-06-03 12:50:00,279.58,279.71,279.45,279.68,8218.0,244.5982,244.7119,244.4845,244.6857,8218.0
2015-06-03 13:00:00,279.68,279.8,279.6,279.66,8797.0,244.6857,244.7907,244.6157,244.6682,8797.0
2015-06-03 13:10:00,279.67,279.85,279.61,279.8,17474.0,244.6769,244.8344,244.6244,244.7907,17474.0
2015-06-03 13:20:00,279.82,279.87,279.76,279.85,58185.0,244.8082,244.8519,244.7557,244.8344,58185.0
2015-06-03 13:30:00,279.83,279.89,279.64,279.77,26422.0,244.8169,244.8694,244.6507,244.7644,26422.0
2015-06-03 13:40:00,279.8,279.95,279.78,279.9,26437.0,244.7907,244.9219,244.7732,244.8781,26437.0
2015-06-03 13:50:00,279.9,280.01,279.88,279.94,17846.0,244.8781,244.9744,244.8607,244.9131,17846.0
2015-06-03 14:00:00,279.94,280.14,279.94,280.03,7823.0,244.9131,245.0881,244.9131,244.9919,7823.0
2015-06-03 14:10:00,280.05,280.22,280.03,280.18,13390.0,245.0094,245.1581,244.9919,245.1231,13390.0
2015-06-03 14:20:00,280.19,280.31,280.15,280.23,10067.0,245.1319,245.2368,245.0969,245.1669,10067.0
2015-06-03 14:30:00,280.25,280.28,280.05,280.13,28910.0,245.1844,245.2106,245.0094,245.0794,28910.0
2015-06-03 14:40:00,280.12,280.19,280.09,280.15,8305.0,245.0706,245.1319,245.0444,245.0969,8305.0
2015-06-03 14:50:00,280.16,280.16,279.96,280.0,19688.0,245.1056,245.1056,244.9306,244.9656,19688.0
2015-06-03 15:00:00,280.01,280.13,279.89,280.02,17799.0,244.9744,245.0794,244.8694,244.9831,17799.0
2015-06-03 15:10:00,280.04,280.11,279.79,279.81,25993.0,245.0006,245.0619,244.7819,244.7994,25993.0
2015-06-03 15:20:00,279.82,279.9,279.78,279.85,13041.0,244.8082,244.8781,244.7732,244.8344,13041.0
2015-06-03 15:30:00,279.85,280.11,279.79,280.07,29152.0,244.8344,245.0619,244.7819,245.0269,29152.0
2015-06-03 15:40:00,280.11,280.11,279.87,279.9,90648.0,245.0619,245.0619,244.8519,244.8781,90648.0
2015-06-03 15:50:00,279.91,279.95,279.66,279.87,245601.0,244.8869,244.9219,244.6682,244.8519,245601.0
2015-06-04 09:30:00,278.72,279.0,277.81,278.34,90700.0,243.8458,244.0908,243.0497,243.5133,90700.0
2015-06-04 09:40:00,278.45,278.84,278.28,278.34,46295.0,243.6096,243.9508,243.4608,243.5133,46295.0
2015-06-04 09:50:00,278.34,278.8,278.1,278.72,52012.0,243.5133,243.9158,243.3034,243.8458,52012.0
2015-06-04 10:00:00,278.7,279.17,278.66,278.88,25862.0,243.8283,244.2395,243.7933,243.9858,25862.0
2015-06-04 10:10:00,278.91,279.07,278.66,278.83,27885.0,244.012,244.152,243.7933,243.942,27885.0
2015-06-04 10:20:00,278.91,278.93,278.51,278.58,12351.0,244.012,244.0295,243.6621,243.7233,12351.0
2015-06-04 10:30:00,278.57,278.57,278.08,278.3,17735.0,243.7146,243.7146,243.2859,243.4783,17735.0
2015-06-04 10:40:00,278.38,278.78,278.35,278.64,36585.0,243.5483,243.8983,243.5221,243.7758,36585.0
2015-06-04 10:50:00,278.6,278.68,278.18,278.23,28518.0,243.7408,243.8108,243.3734,243.4171,28518.0
2015-06-04 11:00:00,278.21,278.29,277.75,277.92,47913.0,243.3996,243.4696,242.9972,243.1459,47913.0
2015-06-04 11:10:00,277.94,278.7,277.87,278.37,59692.0,243.1634,243.8283,243.1021,243.5396,59692.0
2015-06-04 11:20:00,278.33,278.56,278.23,278.34,17312.0,243.5046,243.7058,243.4171,243.5133,17312.0
2015-06-04 11:30:00,278.36,278.38,277.97,278.19,22045.0,243.5308,243.5483,243.1896,243.3821,22045.0
2015-06-04 11:40:00,278.22,278.4,277.9,277.96,22310.0,243.4084,243.5658,243.1284,243.1809,22310.0
2015-06-04 11:50:00,278.04,278.27,277.91,278.12,27076.0,243.2509,243.4521,243.1371,243.3209,27076.0
2015-06-04 12:00:00,278.09,278.2,278.01,278.17,10145.0,243.2946,243.3909,243.2246,243.3646,10145.0
2015-06-04 12:10:00,278.15,278.28,278.09,278.1,7277.0,243.3471,243.4608,243.2946,243.3034,7277.0
2015-06-04 12:20:00,278.05,278.21,277.96,278.18,8261.0,243.2596,243.3996,243.1809,243.3734,8261.0
2015-06-04 12:30:00,278.15,278.39,278.09,278.36,20129.0,243.3471,243.5571,243.2946,243.5308,20129.0
2015-06-04 12:40:00,278.29,278.31,278.17,278.28,23856.0,243.4696,243.4871,243.3646,243.4608,23856.0
2015-06-04 12:50:00,278.27,278.27,278.04,278.1,9303.0,243.4521,243.4521,243.2509,243.3034,9303.0
2015-06-04 13:00:00,278.05,278.07,277.59,277.66,40938.0,243.2596,243.2771,242.8572,242.9184,40938.0
2015-06-04 13:10:00,277.65,277.86,277.11,277.17,39625.0,242.9097,243.0934,242.4372,242.4897,39625.0
2015-06-04 13:20:00,277.18,277.2,276.95,277.17,43322.0,242.4985,242.516,242.2973,242.4897,43322.0
2015-06-04 13:30:00,277.15,277.22,277.01,277.21,15904.0,242.4722,242.5335,242.3498,242.5247,15904.0
2015-06-04 13:40:00,277.21,277.3,277.05,277.1,16154.0,242.5247,242.6035,242.3847,242.4285,16154.0
2015-06-04 13:50:00,277.06,277.26,277.05,277.17,30802.0,242.3935,242.5685,242.3847,242.4897,30802.0
2015-06-04 14:00:00,277.19,277.28,277.03,277.15,26111.0,242.5072,242.586,242.3672,242.4722,26111.0
2015-06-04 14:10:00,277.17,277.39,277.04,277.25,27122.0,242.4897,242.6822,242.376,242.5597,27122.0
2015-06-04 14:20:00,277.26,277.48,277.26,277.33,17272.0,242.5685,242.7609,242.5685,242.6297,17272.0
2015-06-04 14:30:00,277.25,277.34,277.05,277.16,80625.0,242.5597,242.6385,242.3847,242.481,80625.0
2015-06-04 14:40:00,277.14,277.33,277.14,277.17,13345.0,242.4635,242.6297,242.4635,242.4897,13345.0
2015-06-04 14:50:00,277.24,277.46,277.23,277.4,19458.0,242.551,242.7434,242.5422,242.691,19458.0
2015-06-04 15:00:00,277.4,277.57,277.39,277.41,42788.0,242.691,242.8397,242.6822,242.6997,42788.0
2015-06-04 15:10:00,277.45,277.47,277.16,277.2,99720.0,242.7347,242.7522,242.481,242.516,99720.0
2015-06-04 15:20:00,277.21,277.32,277.14,277.21,25971.0,242.5247,242.621,242.4635,242.5247,25971.0
2015-06-04 15:30:00,277.23,277.31,277.13,277.21,29563.0,242.5422,242.6122,242.4547,242.5247,29563.0
2015-06-04 15:40:00,277.21,277.32,277.16,277.19,35289.0,242.5247,242.621,242.481,242.5072,35289.0
2015-06-04 15:50:00,277.15,277.38,277.0,277.34,192290.0,242.4722,242.6735,242.341,242.6385,192290.0
2015-06-05 09:30:00,276.99,277.02,275.51,275.54,69240.0,242.3323,242.3585,241.0374,241.0637,69240.0
2015-06-05 09:40:00,275.52,276.0,275.2,275.87,33151.0,241.0462,241.4661,240.7662,241.3524,33151.0
2015-06-05 09:50:00,275.85,276.86,275.85,276.76,26023.0,241.3349,242.2185,241.3349,242.131,26023.0
2015-06-05 10:00:00,276.81,277.48,276.8,276.96,69981.0,242.1748,242.7609,242.166,242.306,69981.0
2015-06-05 10:10:00,276.97,277.12,276.83,276.98,31964.0,242.3148,242.446,242.1923,242.3235,31964.0
2015-06-05 10:20:00,277.08,277.53,277.08,277.23,32939.0,242.411,242.8047,242.411,242.5422,32939.0
2015-06-05 10:30:00,277.27,277.71,277.27,277.53,26292.0,242.5772,242.9622,242.5772,242.8047,26292.0
2015-06-05 10:40:00,277.6,277.66,276.84,276.88,37102.0,242.8659,242.9184,242.201,242.236,37102.0
2015-06-05 10:50:00,276.85,277.09,276.58,277.01,40096.0,242.2098,242.4197,241.9736,242.3498,40096.0
2015-06-05 11:00:00,277.02,277.24,277.0,277.17,15040.0,242.3585,242.551,242.341,242.4897,15040.0
2015-06-05 11:10:00,277.26,277.31,276.96,277.17,6237.0,242.5685,242.6122,242.306,242.4897,6237.0
2015-06-05 11:20:00,277.21,277.42,277.15,277.33,29931.0,242.5247,242.7085,242.4722,242.6297,29931.0
2015-06-05 11:30:00,277.35,277.44,277.03,277.16,17496.0,242.6472,242.7259,242.3672,242.481,17496.0
2015-06-05 11:40:00,277.22,277.27,277.05,277.25,8200.0,242.5335,242.5772,242.3847,242.5597,8200.0
2015-06-05 11:50:00,277.23,277.41,277.14,277.37,12115.0,242.5422,242.6997,242.4635,242.6647,12115.0
2015-06-05 12:00:00,277.34,277.39,277.21,277.31,5313.0,242.6385,242.6822,242.5247,242.6122,5313.0
2015-06-05 12:10:00,277.39,277.47,277.33,277.42,3465.0,242.6822,242.7522,242.6297,242.7085,3465.0
2015-06-05 12:20:00,277.42,277.42,277.11,277.12,8084.0,242.7085,242.7085,242.4372,242.446,8084.0
2015-06-05 12:30:00,276.98,277.17,276.95,277.12,3599.0,242.3235,242.4897,242.2973,242.446,3599.0
2015-06-05 12:40:00,277.12,277.54,277.04,277.41,23893.0,242.446,242.8134,242.376,242.6997,23893.0
2015-06-05 12:50:00,277.44,277.67,277.44,277.6,8859.0,242.7259,242.9272,242.7259,242.8659,8859.0
2015-06-05 13:00:00,277.62,277.74,277.54,277.74,10328.0,242.8834,242.9884,242.8134,242.9884,10328.0
2015-06-05 13:10:00,277.6,277.72,277.6,277.72,1302.0,242.8659,242.9709,242.8659,242.9709,1302.0
2015-06-05 13:20:00,277.74,277.78,277.61,277.71,3940.0,242.9884,243.0234,242.8747,242.9622,3940.0
2015-06-05 13:30:00,277.75,277.9,277.67,277.73,6818.0,242.9972,243.1284,242.9272,242.9797,6818.0
2015-06-05 13:40:00,277.71,277.74,277.62,277.67,8810.0,242.9622,242.9884,242.8834,242.9272,8810.0
2015-06-05 13:50:00,277.71,277.8,277.68,277.71,5789.0,242.9622,243.0409,242.9359,242.9622,5789.0
2015-06-05 14:00:00,277.74,277.94,277.74,277.92,33809.0,242.9884,243.1634,242.9884,243.1459,33809.0
2015-06-05 14:10:00,277.95,278.14,277.95,278.14,11146.0,243.1721,243.3384,243.1721,243.3384,11146.0
2015-06-05 14:20:00,278.12,278.12,277.88,277.92,7171.0,243.3209,243.3209,243.1109,243.1459,7171.0
2015-06-05 14:30:00,277.99,278.1,277.96,278.07,3453.0,243.2071,243.3034,243.1809,243.2771,3453.0
2015-06-05 14:40:00,278.03,278.11,277.91,278.0,6286.0,243.2421,243.3121,243.1371,243.2159,6286.0
2015-06-05 14:50:00,278.04,278.38,278.04,278.26,16049.0,243.2509,243.5483,243.2509,243.4433,16049.0
2015-06-05 15:00:00,278.27,278.4,278.22,278.28,25243.0,243.4521,243.5658,243.4084,243.4608,25243.0
2015-06-05 15:10:00,278.27,278.31,278.04,278.05,6450.0,243.4521,243.4871,243.2509,243.2596,6450.0
2015-06-05 15:20:00,278.02,278.06,277.92,277.97,15116.0,243.2334,243.2684,243.1459,243.1896,15116.0
2015-06-05 15:30:00,277.98,278.2,277.86,277.94,18345.0,243.1984,243.3909,243.0934,243.1634,18345.0
2015-06-05 15:40:00,277.92,278.07,277.81,278.07,25617.0,243.1459,243.2771,243.0497,243.2771,25617.0
2015-06-05 15:50:00,278.04,278.35,278.04,278.1,145765.0,243.2509,243.5221,243.2509,243.3034,145765.0
2015-06-08 09:30:00,277.85,278.29,277.56,277.97,37458.0,243.0846,243.4696,242.8309,243.1896,37458.0
2015-06-08 09:40:00,277.98,278.5,277.9,278.02,12174.0,243.1984,243.6533,243.1284,243.2334,12174.0
2015-06-08 09:50:00,277.97,277.99,277.51,277.8,12907.0,243.1896,243.2071,242.7872,243.0409,12907.0
2015-06-08 10:00:00,277.62,277.84,277.43,277.73,10228.0,242.8834,243.0759,242.7172,242.9797,10228.0
2015-06-08 10:10:00,277.75,277.94,277.67,277.69,12612.0,242.9972,243.1634,242.9272,242.9447,12612.0
2015-06-08 10:20:00,277.73,277.97,277.65,277.85,9301.0,242.9797,243.1896,242.9097,243.0846,9301.0
2015-06-08 10:30:00,277.76,277.89,277.64,277.77,21990.0,243.0059,243.1196,242.9009,243.0147,21990.0
2015-06-08 10:40:00,277.78,277.96,277.52,277.58,22995.0,243.0234,243.1809,242.7959,242.8484,22995.0
2015-06-08 10:50:00,277.68,277.77,277.55,277.61,9385.0,242.9359,243.0147,242.8222,242.8747,9385.0
2015-06-08 11:00:00,277.54,277.8,277.43,277.75,12610.0,242.8134,243.0409,242.7172,242.9972,12610.0
2015-06-08 11:10:00,277.72,277.73,277.54,277.59,7650.0,242.9709,242.9797,242.8134,242.8572,7650.0
2015-06-08 11:20:00,277.62,277.7,277.22,277.22,15624.0,242.8834,242.9534,242.5335,242.5335,15624.0
2015-06-08 11:30:00,277.22,277.29,277.14,277.18,13380.0,242.5335,242.5947,242.4635,242.4985,13380.0
2015-06-08 11:40:00,277.15,277.19,276.95,277.01,22411.0,242.4722,242.5072,242.2973,242.3498,22411.0
2015-06-08 11:50:00,276.98,276.99,276.82,276.93,6548.0,242.3235,242.3323,242.1835,242.2798,6548.0
2015-06-08 12:00:00,276.92,276.93,276.79,276.92,5401.0,242.271,242.2798,242.1573,242.271,5401.0
2015-06-08 12:10:00,276.96,277.03,276.93,277.01,7074.0,242.306,242.3672,242.2798,242.3498,7074.0
2015-06-08 12:20:00,277.01,277.11,276.95,277.11,3779.0,242.3498,242.4372,242.2973,242.4372,3779.0
2015-06-08 12:30:00,277.04,277.23,277.04,277.07,4034.0,242.376,242.5422,242.376,242.4022,4034.0
2015-06-08 12:40:00,277.05,277.05,276.81,276.85,7338.0,242.3847,242.3847,242.1748,242.2098,7338.0
2015-06-08 12:50:00,276.87,276.93,276.58,276.65,18848.0,242.2273,242.2798,241.9736,242.0348,18848.0
2015-06-08 13:00:00,276.62,276.68,276.53,276.6,19446.0,242.0086,242.061,241.9298,241.9911,19446.0
2015-06-08 13:10:00,276.64,276.67,276.48,276.57,7437.0,242.026,242.0523,241.8861,241.9648,7437.0
2015-06-08 13:20:00,276.61,276.66,276.52,276.56,8403.0,241.9998,242.0435,241.9211,241.9561,8403.0
2015-06-08 13:30:00,276.53,276.53,276.22,276.28,19152.0,241.9298,241.9298,241.6586,241.7111,19152.0
2015-06-08 13:40:00,276.28,276.49,276.27,276.46,16966.0,241.7111,241.8948,241.7023,241.8686,16966.0
2015-06-08 13:50:00,276.46,276.61,276.35,276.52,18701.0,241.8686,241.9998,241.7723,241.9211,18701.0
2015-06-08 14:00:00,276.58,276.59,276.37,276.43,7799.0,241.9736,241.9823,241.7898,241.8423,7799.0
2015-06-08 14:10:00,276.38,276.42,276.3,276.36,8634.0,241.7986,241.8336,241.7286,241.7811,8634.0
2015-06-08 14:20:00,276.38,276.78,276.38,276.75,48336.0,241.7986,242.1485,241.7986,242.1223,48336.0
2015-06-08 14:30:00,276.77,277.2,276.74,277.15,53463.0,242.1398,242.516,242.1135,242.4722,53463.0
2015-06-08 14:40:00,277.1,277.21,277.06,277.08,19418.0,242.4285,242.5247,242.3935,242.411,19418.0
2015-06-08 14:50:00,277.11,277.31,277.06,277.15,20733.0,242.4372,242.6122,242.3935,242.4722,20733.0
2015-06-08 15:00:00,277.13,277.18,276.94,276.95,65790.0,242.4547,242.4985,242.2885,242.2973,65790.0
2015-06-08 15:10:00,276.96,276.96,276.78,276.86,6580.0,242.306,242.306,242.1485,242.2185,6580.0
2015-06-08 15:20:00,276.8,276.91,276.65,276.76,13066.0,242.166,242.2623,242.0348,242.131,13066.0
2015-06-08 15:30:00,276.73,276.82,276.57,276.59,18220.0,242.1048,242.1835,241.9648,241.9823,18220.0
2015-06-08 15:40:00,276.6,276.81,276.6,276.67,64061.0,241.9911,242.1748,241.9911,242.0523,64061.0
2015-06-08 15:50:00,276.65,276.69,276.26,276.37,168129.0,242.0348,242.0698,241.6936,241.7898,168129.0
2015-06-09 09:30:00,276.53,276.81,276.2,276.22,35939.0,241.9298,242.1748,241.6411,241.6586,35939.0
2015-06-09 09:40:00,276.1,276.46,275.5,275.75,31163.0,241.5536,241.8686,241.0287,241.2474,31163.0
2015-06-09 09:50:00,275.9,275.99,275.48,275.5,11042.0,241.3786,241.4574,241.0112,241.0287,11042.0
2015-06-09 10:00:00,275.47,275.59,275.09,275.55,15102.0,241.0024,241.1074,240.67,241.0724,15102.0
2015-06-09 10:10:00,275.54,275.73,275.18,275.18,12096.0,241.0637,241.2299,240.7487,240.7487,12096.0
2015-06-09 10:20:00,275.21,275.36,274.75,274.75,9279.0,240.775,240.9062,240.3725,240.3725,9279.0
2015-06-09 10:30:00,274.75,275.17,274.58,275.17,29611.0,240.3725,240.74,240.2238,240.74,29611.0
2015-06-09 10:40:00,275.2,275.46,275.2,275.37,14764.0,240.7662,240.9937,240.7662,240.915,14764.0
2015-06-09 10:50:00,275.4,275.75,275.31,275.75,27534.0,240.9412,241.2474,240.8625,241.2474,27534.0
2015-06-09 11:00:00,275.8,276.2,275.79,276.04,27202.0,241.2912,241.6411,241.2824,241.5011,27202.0
2015-06-09 11:10:00,276.02,276.28,275.9,276.08,17822.0,241.4836,241.7111,241.3786,241.5361,17822.0
2015-06-09 11:20:00,276.09,276.19,276.02,276.15,8242.0,241.5449,241.6324,241.4836,241.5974,8242.0
2015-06-09 11:30:00,276.19,276.66,276.19,276.49,19473.0,241.6324,242.0435,241.6324,241.8948,19473.0
2015-06-09 11:40:00,276.48,276.57,276.34,276.36,9308.0,241.8861,241.9648,241.7636,241.7811,9308.0
2015-06-09 11:50:00,276.36,276.41,276.18,276.28,11331.0,241.7811,241.8248,241.6236,241.7111,11331.0
2015-06-09 12:00:00,276.33,276.37,276.21,276.31,6942.0,241.7548,241.7898,241.6499,241.7373,6942.0
2015-06-09 12:10:00,276.34,276.34,275.95,275.97,14406.0,241.7636,241.7636,241.4224,241.4399,14406.0
2015-06-09 12:20:00,275.96,276.08,275.94,276.06,7671.0,241.4311,241.5361,241.4136,241.5186,7671.0
2015-06-09 12:30:00,276.06,276.12,276.0,276.08,8093.0,241.5186,241.5711,241.4661,241.5361,8093.0
2015-06-09 12:40:00,276.12,276.2,276.03,276.07,12792.0,241.5711,241.6411,241.4924,241.5274,12792.0
2015-06-09 12:50:00,276.08,276.27,276.04,276.25,11431.0,241.5361,241.7023,241.5011,241.6848,11431.0
2015-06-09 13:00:00,276.29,276.62,276.29,276.45,10777.0,241.7198,242.0086,241.7198,241.8598,10777.0
2015-06-09 13:10:00,276.45,276.47,276.29,276.39,7005.0,241.8598,241.8773,241.7198,241.8073,7005.0
2015-06-09 13:20:00,276.42,276.49,276.32,276.38,16162.0,241.8336,241.8948,241.7461,241.7986,16162.0
2015-06-09 13:30:00,276.39,276.42,276.18,276.22,23112.0,241.8073,241.8336,241.6236,241.6586,23112.0
2015-06-09 13:40:00,276.16,276.19,275.96,276.06,21068.0,241.6061,241.6324,241.4311,241.5186,21068.0
2015-06-09 13:50:00,276.03,276.13,275.96,276.02,19137.0,241.4924,241.5799,241.4311,241.4836,19137.0
2015-06-09 14:00:00,276.0,276.21,275.96,276.19,19895.0,241.4661,241.6499,241.4311,241.6324,19895.0
2015-06-09 14:10:00,276.1,276.21,275.98,276.1,20721.0,241.5536,241.6499,241.4486,241.5536,20721.0
2015-06-09 14:20:00,276.15,276.22,276.1,276.2,17511.0,241.5974,241.6586,241.5536,241.6411,17511.0
2015-06-09 14:30:00,276.23,276.29,276.15,276.23,12259.0,241.6673,241.7198,241.5974,241.6673,12259.0
2015-06-09 14:40:00,276.26,276.28,276.14,276.15,4963.0,241.6936,241.7111,241.5886,241.5974,4963.0
2015-06-09 14:50:00,276.14,276.15,275.83,275.97,45799.0,241.5886,241.5974,241.3174,241.4399,45799.0
2015-06-09 15:00:00,275.95,275.97,275.73,275.75,40089.0,241.4224,241.4399,241.2299,241.2474,40089.0
2015-06-09 15:10:00,275.76,275.84,275.68,275.81,10476.0,241.2562,241.3261,241.1862,241.2999,10476.0
2015-06-09 15:20:00,275.82,275.84,275.54,275.62,25388.0,241.3086,241.3261,241.0637,241.1337,25388.0
2015-06-09 15:30:00,275.59,275.68,275.44,275.65,31872.0,241.1074,241.1862,240.9762,241.1599,31872.0
2015-06-09 15:40:00,275.67,275.73,275.6,275.72,70423.0,241.1774,241.2299,241.1162,241.2212,70423.0
2015-06-09 15:50:00,275.72,275.92,275.69,275.72,156671.0,241.2212,241.3961,241.1949,241.2212,156671.0
2015-06-10 09:30:00,277.2,277.81,276.82,277.74,41393.0,242.516,243.0497,242.1835,242.9884,41393.0
2015-06-10 09:40:00,277.77,278.3,277.74,278.04,42994.0,243.0147,243.4783,242.9884,243.2509,42994.0
2015-06-10 09:50:00,278.12,278.32,278.06,278.06,15243.0,243.3209,243.4958,243.2684,243.2684,15243.0
2015-06-10 10:00:00,278.1,278.55,278.07,278.46,24615.0,243.3034,243.6971,243.2771,243.6183,24615.0
2015-06-10 10:10:00,278.45,278.5,278.17,278.36,28125.0,243.6096,243.6533,243.3646,243.5308,28125.0
2015-06-10 10:20:00,278.4,278.5,278.34,278.43,5836.0,243.5658,243.6533,243.5133,243.5921,5836.0
2015-06-10 10:30:00,278.48,279.1,278.48,278.91,50886.0,243.6358,244.1782,243.6358,244.012,50886.0
2015-06-10 10:40:00,278.85,278.97,278.79,278.88,41175.0,243.9595,244.0645,243.907,243.9858,41175.0
2015-06-10 10:50:00,278.82,279.05,278.77,279.01,16893.0,243.9333,244.1345,243.8895,244.0995,16893.0
2015-06-10 11:00:00,279.03,279.17,279.0,279.03,25092.0,244.117,244.2395,244.0908,244.117,25092.0
2015-06-10 11:10:00,279.06,279.76,279.04,279.31,63809.0,244.1433,244.7557,244.1258,244.362,63809.0
2015-06-10 11:20:00,279.37,279.43,279.13,279.43,49319.0,244.4145,244.467,244.2045,244.467,49319.0
2015-06-10 11:30:00,279.44,279.57,279.36,279.43,21458.0,244.4757,244.5894,244.4057,244.467,21458.0
2015-06-10 11:40:00,279.45,279.47,279.24,279.24,29412.0,244.4845,244.502,244.3007,244.3007,29412.0
2015-06-10 11:50:00,279.27,279.36,279.15,279.22,13079.0,244.327,244.4057,244.222,244.2832,13079.0
2015-06-10 12:00:00,279.19,279.54,279.15,279.29,13340.0,244.257,244.5632,244.222,244.3445,13340.0
2015-06-10 12:10:00,279.3,279.42,279.2,279.41,21490.0,244.3532,244.4582,244.2657,244.4495,21490.0
2015-06-10 12:20:00,279.38,279.43,279.27,279.32,8431.0,244.4232,244.467,244.327,244.3707,8431.0
2015-06-10 12:30:00,279.33,279.47,279.23,279.23,26750.0,244.3795,244.502,244.292,244.292,26750.0
2015-06-10 12:40:00,279.24,279.33,279.18,279.28,21424.0,244.3007,244.3795,244.2482,244.3357,21424.0
2015-06-10 12:50:00,279.31,279.36,279.22,279.23,14240.0,244.362,244.4057,244.2832,244.292,14240.0
2015-06-10 13:00:00,279.31,279.36,279.22,279.32,12235.0,244.362,244.4057,244.2832,244.3707,12235.0
2015-06-10 13:10:00,279.33,279.33,279.01,279.02,12513.0,244.3795,244.3795,244.0995,244.1083,12513.0
2015-06-10 13:20:00,279.01,279.13,279.01,279.03,10890.0,244.0995,244.2045,244.0995,244.117,10890.0
2015-06-10 13:30:00,279.0,279.13,278.9,279.07,8565.0,244.0908,244.2045,244.0033,244.152,8565.0
2015-06-10 13:40:00,279.04,279.08,278.93,279.06,10282.0,244.1258,244.1607,244.0295,244.1433,10282.0
2015-06-10 13:50:00,279.08,279.11,279.0,279.1,10866.0,244.1607,244.187,244.0908,244.1782,10866.0
2015-06-10 14:00:00,279.11,279.39,279.11,279.23,26128.0,244.187,244.432,244.187,244.292,26128.0
2015-06-10 14:10:00,279.27,279.43,279.15,279.41,18215.0,244.327,244.467,244.222,244.4495,18215.0
2015-06-10 14:20:00,279.4,279.5,279.37,279.37,22133.0,244.4407,244.5282,244.4145,244.4145,22133.0
2015-06-10 14:30:00,279.38,279.4,279.24,279.24,24290.0,244.4232,244.4407,244.3007,244.3007,24290.0
2015-06-10 14:40:00,279.26,279.34,279.16,279.16,18976.0,244.3182,244.3882,244.2307,244.2307,18976.0
2015-06-10 14:50:00,279.16,279.28,279.13,279.27,19394.0,244.2307,244.3357,244.2045,244.327,19394.0
2015-06-10 15:00:00,279.31,279.31,279.18,279.18,29196.0,244.362,244.362,244.2482,244.2482,29196.0
2015-06-10 15:10:00,279.19,279.22,279.1,279.21,20797.0,244.257,244.2832,244.1782,244.2745,20797.0
2015-06-10 15:20:00,279.23,279.27,279.13,279.16,16162.0,244.292,244.327,244.2045,244.2307,16162.0
2015-06-10 15:30:00,279.17,279.19,279.04,279.04,57330.0,244.2395,244.257,244.1258,244.1258,57330.0
2015-06-10 15:40:00,279.02,279.23,278.99,279.15,117931.0,244.1083,244.292,244.082,244.222,117931.0
2015-06-10 15:50:00,279.16,279.28,278.78,278.78,146267.0,244.2307,244.3357,243.8983,243.8983,146267.0
2015-06-11 09:30:00,279.32,279.9,279.09,279.8,71534.0,244.3707,244.8781,244.1695,244.7907,71534.0
2015-06-11 09:40:00,279.77,279.94,279.48,279.79,26794.0,244.7644,244.9131,244.5107,244.7819,26794.0
2015-06-11 09:50:00,279.9,280.16,279.86,280.13,10662.0,244.8781,245.1056,244.8432,245.0794,10662.0
2015-06-11 10:00:00,280.13,280.36,280.02,280.19,27249.0,245.0794,245.2806,244.9831,245.1319,27249.0
2015-06-11 10:10:00,280.21,280.47,280.09,280.45,116868.0,245.1494,245.3768,245.0444,245.3593,116868.0
2015-06-11 10:20:00,280.48,280.48,280.12,280.13,58975.0,245.3856,245.3856,245.0706,245.0794,58975.0
2015-06-11 10:30:00,280.15,280.15,279.27,279.47,51664.0,245.0969,245.0969,244.327,244.502,51664.0
2015-06-11 10:40:00,279.43,279.85,279.43,279.78,16865.0,244.467,244.8344,244.467,244.7732,16865.0
2015-06-11 10:50:00,279.76,279.81,279.51,279.51,18717.0,244.7557,244.7994,244.5369,244.5369,18717.0
2015-06-11 11:00:00,279.45,279.78,279.39,279.77,23728.0,244.4845,244.7732,244.432,244.7644,23728.0
2015-06-11 11:10:00,279.77,279.87,279.58,279.62,34630.0,244.7644,244.8519,244.5982,244.6332,34630.0
2015-06-11 11:20:00,279.58,279.68,279.54,279.67,8193.0,244.5982,244.6857,244.5632,244.6769,8193.0
2015-06-11 11:30:00,279.7,279.9,279.65,279.85,19290.0,244.7032,244.8781,244.6594,244.8344,19290.0
2015-06-11 11:40:00,279.87,279.93,279.8,279.87,11761.0,244.8519,244.9044,244.7907,244.8519,11761.0
2015-06-11 11:50:00,279.87,279.98,279.83,279.88,8100.0,244.8519,244.9481,244.8169,244.8607,8100.0
2015-06-11 12:00:00,279.89,279.97,279.83,279.83,15658.0,244.8694,244.9394,244.8169,244.8169,15658.0
2015-06-11 12:10:00,279.84,279.92,279.78,279.79,7644.0,244.8257,244.8956,244.7732,244.7819,7644.0
2015-06-11 12:20:00,279.8,279.81,279.64,279.79,12353.0,244.7907,244.7994,244.6507,244.7819,12353.0
2015-06-11 12:30:00,279.77,279.83,279.74,279.83,12687.0,244.7644,244.8169,244.7382,244.8169,12687.0
2015-06-11 12:40:00,279.82,279.95,279.74,279.79,18793.0,244.8082,244.9219,244.7382,244.7819,18793.0
2015-06-11 12:50:00,279.78,279.94,279.78,279.92,5345.0,244.7732,244.9131,244.7732,244.8956,5345.0
2015-06-11 13:00:00,279.85,279.9,279.81,279.81,4461.0,244.8344,244.8781,244.7994,244.7994,4461.0
2015-06-11 13:10:00,279.79,279.92,279.78,279.91,11334.0,244.7819,244.8956,244.7732,244.8869,11334.0
2015-06-11 13:20:00,279.91,280.03,279.9,280.01,18288.0,244.8869,244.9919,244.8781,244.9744,18288.0
2015-06-11 13:30:00,280.02,280.07,279.94,279.96,15100.0,244.9831,245.0269,244.9131,244.9306,15100.0
2015-06-11 13:40:00,279.98,280.25,279.98,280.16,58300.0,244.9481,245.1844,244.9481,245.1056,58300.0
2015-06-11 13:50:00,280.15,280.2,280.09,280.13,39449.0,245.0969,245.1406,245.0444,245.0794,39449.0
2015-06-11 14:00:00,280.14,280.18,280.1,280.12,9200.0,245.0881,245.1231,245.0531,245.0706,9200.0
2015-06-11 14:10:00,280.16,280.2,280.08,280.08,13470.0,245.1056,245.1406,245.0356,245.0356,13470.0
2015-06-11 14:20:00,280.07,280.13,280.07,280.13,8905.0,245.0269,245.0794,245.0269,245.0794,8905.0
2015-06-11 14:30:00,280.12,280.14,280.07,280.12,10315.0,245.0706,245.0881,245.0269,245.0706,10315.0
2015-06-11 14:40:00,280.08,280.15,280.04,280.11,21533.0,245.0356,245.0969,245.0006,245.0619,21533.0
2015-06-11 14:50:00,280.1,280.1,279.92,280.04,35670.0,245.0531,245.0531,244.8956,245.0006,35670.0
2015-06-11 15:00:00,280.03,280.1,280.01,280.05,23815.0,244.9919,245.0531,244.9744,245.0094,23815.0
2015-06-11 15:10:00,280.04,280.15,280.01,280.03,23711.0,245.0006,245.0969,244.9744,244.9919,23711.0
2015-06-11 15:20:00,280.03,280.07,279.94,280.0,16063.0,244.9919,245.0269,244.9131,244.9656,16063.0
2015-06-11 15:30:00,280.02,280.07,279.78,279.88,46020.0,244.9831,245.0269,244.7732,244.8607,46020.0
2015-06-11 15:40:00,279.88,279.92,279.79,279.89,47001.0,244.8607,244.8956,244.7819,244.8694,47001.0
2015-06-11 15:50:00,279.86,280.43,279.84,280.43,374409.0,244.8432,245.3418,244.8257,245.3418,374409.0
2015-06-12 09:30:00,279.37,279.77,278.75,278.76,42430.0,244.4145,244.7644,243.872,243.8808,42430.0
2015-06-12 09:40:00,278.74,279.48,278.55,279.33,57855.0,243.8633,244.5107,243.6971,244.3795,57855.0
2015-06-12 09:50:00,279.3,279.34,279.11,279.25,28674.0,244.3532,244.3882,244.187,244.3095,28674.0
2015-06-12 10:00:00,279.32,279.79,279.15,279.63,31314.0,244.3707,244.7819,244.222,244.6419,31314.0
2015-06-12 10:10:00,279.6,279.62,279.3,279.41,60127.0,244.6157,244.6332,244.3532,244.4495,60127.0
2015-06-12 10:20:00,279.4,279.63,279.18,279.53,18759.0,244.4407,244.6419,244.2482,244.5544,18759.0
2015-06-12 10:30:00,279.47,279.57,278.84,279.15,28699.0,244.502,244.5894,243.9508,244.222,28699.0
2015-06-12 10:40:00,279.16,279.18,278.86,279.03,19181.0,244.2307,244.2482,243.9683,244.117,19181.0
2015-06-12 10:50:00,279.04,279.25,278.87,278.89,15723.0,244.1258,244.3095,243.977,243.9945,15723.0
2015-06-12 11:00:00,278.89,279.04,278.77,279.02,12553.0,243.9945,244.1258,243.8895,244.1083,12553.0
2015-06-12 11:10:00,278.99,279.51,278.93,279.46,53984.0,244.082,244.5369,244.0295,244.4932,53984.0
2015-06-12 11:20:00,279.48,279.93,279.37,279.82,33719.0,244.5107,244.9044,244.4145,244.8082,33719.0
2015-06-12 11:30:00,279.83,279.83,279.67,279.74,10386.0,244.8169,244.8169,244.6769,244.7382,10386.0
2015-06-12 11:40:00,279.74,279.74,279.39,279.44,18588.0,244.7382,244.7382,244.432,244.4757,18588.0
2015-06-12 11:50:00,279.49,279.57,279.27,279.31,21349.0,244.5194,244.5894,244.327,244.362,21349.0
2015-06-12 12:00:00,279.38,279.46,279.26,279.29,13932.0,244.4232,244.4932,244.3182,244.3445,13932.0
2015-06-12 12:10:00,279.23,279.34,279.18,279.34,8732.0,244.292,244.3882,244.2482,244.3882,8732.0
2015-06-12 12:20:00,279.31,279.47,279.29,279.4,17850.0,244.362,244.502,244.3445,244.4407,17850.0
2015-06-12 12:30:00,279.43,279.43,279.24,279.29,5555.0,244.467,244.467,244.3007,244.3445,5555.0
2015-06-12 12:40:00,279.31,279.32,279.12,279.22,14002.0,244.362,244.3707,244.1957,244.2832,14002.0
2015-06-12 12:50:00,279.23,279.29,279.06,279.06,4780.0,244.292,244.3445,244.1433,244.1433,4780.0
2015-06-12 13:00:00,279.11,279.18,279.01,279.18,5751.0,244.187,244.2482,244.0995,244.2482,5751.0
2015-06-12 13:10:00,279.14,279.21,279.13,279.14,13289.0,244.2132,244.2745,244.2045,244.2132,13289.0
2015-06-12 13:20:00,279.18,279.26,279.1,279.26,11604.0,244.2482,244.3182,244.1782,244.3182,11604.0
2015-06-12 13:30:00,279.29,279.43,279.25,279.35,9068.0,244.3445,244.467,244.3095,244.397,9068.0
2015-06-12 13:40:00,279.34,279.34,279.09,279.12,11013.0,244.3882,244.3882,244.1695,244.1957,11013.0
2015-06-12 13:50:00,279.14,279.23,279.05,279.22,10688.0,244.2132,244.292,244.1345,244.2832,10688.0
2015-06-12 14:00:00,279.25,279.25,279.03,279.03,10902.0,244.3095,244.3095,244.117,244.117,10902.0
2015-06-12 14:10:00,279.05,279.1,279.02,279.09,7895.0,244.1345,244.1782,244.1083,244.1695,7895.0
2015-06-12 14:20:00,279.1,279.1,279.02,279.05,11177.0,244.1782,244.1782,244.1083,244.1345,11177.0
2015-06-12 14:30:00,279.04,279.04,278.82,278.85,18661.0,244.1258,244.1258,243.9333,243.9595,18661.0
2015-06-12 14:40:00,278.82,278.96,278.82,278.91,8069.0,243.9333,244.0558,243.9333,244.012,8069.0
2015-06-12 14:50:00,278.92,278.96,278.78,278.81,10776.0,244.0208,244.0558,243.8983,243.9245,10776.0
2015-06-12 15:00:00,278.83,278.96,278.76,278.92,16734.0,243.942,244.0558,243.8808,244.0208,16734.0
2015-06-12 15:10:00,278.94,279.03,278.91,279.02,20160.0,244.0383,244.117,244.012,244.1083,20160.0
2015-06-12 15:20:00,279.02,279.15,278.99,279.13,24367.0,244.1083,244.222,244.082,244.2045,24367.0
2015-06-12 15:30:00,279.11,279.25,279.06,279.12,24736.0,244.187,244.3095,244.1433,244.1957,24736.0
2015-06-12 15:40:00,279.1,279.19,279.03,279.17,74433.0,244.1782,244.257,244.117,244.2395,74433.0
2015-06-12 15:50:00,279.17,279.26,279.06,279.08,105063.0,244.2395,244.3182,244.1433,244.1607,105063.0
2015-06-15 09:30:00,277.37,277.39,275.82,276.15,137545.0,242.6647,242.6822,241.3086,241.5974,137545.0
2015-06-15 09:40:00,276.12,276.38,275.66,275.72,59226.0,241.5711,241.7986,241.1687,241.2212,59226.0
2015-06-15 09:50:00,275.7,275.88,275.38,275.81,62717.0,241.2037,241.3611,240.9237,241.2999,62717.0
2015-06-15 10:00:00,275.79,276.37,275.57,276.14,48475.0,241.2824,241.7898,241.0899,241.5886,48475.0
2015-06-15 10:10:00,276.17,276.55,275.99,276.4,17085.0,241.6149,241.9473,241.4574,241.8161,17085.0
2015-06-15 10:20:00,276.4,276.62,276.23,276.57,31738.0,241.8161,242.0086,241.6673,241.9648,31738.0
2015-06-15 10:30:00,276.53,276.79,276.34,276.64,34718.0,241.9298,242.1573,241.7636,242.026,34718.0
2015-06-15 10:40:00,276.67,276.83,276.43,276.6,33232.0,242.0523,242.1923,241.8423,241.9911,33232.0
2015-06-15 10:50:00,276.63,276.82,276.57,276.81,18258.0,242.0173,242.1835,241.9648,242.1748,18258.0
2015-06-15 11:00:00,276.87,277.52,276.87,277.46,59019.0,242.2273,242.7959,242.2273,242.7434,59019.0
2015-06-15 11:10:00,277.5,277.96,277.5,277.85,24210.0,242.7784,243.1809,242.7784,243.0846,24210.0
2015-06-15 11:20:00,277.81,277.83,277.03,277.07,41622.0,243.0497,243.0672,242.3672,242.4022,41622.0
2015-06-15 11:30:00,277.06,277.48,277.06,277.41,17472.0,242.3935,242.7609,242.3935,242.6997,17472.0
2015-06-15 11:40:00,277.42,277.78,277.42,277.75,15448.0,242.7085,243.0234,242.7085,242.9972,15448.0
2015-06-15 11:50:00,277.88,277.99,277.58,277.64,18520.0,243.1109,243.2071,242.8484,242.9009,18520.0
2015-06-15 12:00:00,277.62,277.72,277.48,277.66,23699.0,242.8834,242.9709,242.7609,242.9184,23699.0
2015-06-15 12:10:00,277.67,277.72,277.55,277.66,15002.0,242.9272,242.9709,242.8222,242.9184,15002.0
2015-06-15 12:20:00,277.71,277.76,277.42,277.49,20223.0,242.9622,243.0059,242.7085,242.7697,20223.0
2015-06-15 12:30:00,277.52,277.65,277.46,277.56,12762.0,242.7959,242.9097,242.7434,242.8309,12762.0
2015-06-15 12:40:00,277.58,277.94,277.58,277.93,13823.0,242.8484,243.1634,242.8484,243.1546,13823.0
2015-06-15 12:50:00,277.9,278.01,277.81,277.9,27365.0,243.1284,243.2246,243.0497,243.1284,27365.0
2015-06-15 13:00:00,277.88,277.88,277.73,277.83,7457.0,243.1109,243.1109,242.9797,243.0672,7457.0
2015-06-15 13:10:00,277.8,277.92,277.73,277.83,19673.0,243.0409,243.1459,242.9797,243.0672,19673.0
2015-06-15 13:20:00,277.85,277.9,277.6,277.67,17660.0,243.0846,243.1284,242.8659,242.9272,17660.0
2015-06-15 13:30:00,277.67,277.67,277.55,277.58,14879.0,242.9272,242.9272,242.8222,242.8484,14879.0
2015-06-15 13:40:00,277.57,277.57,277.37,277.41,18045.0,242.8397,242.8397,242.6647,242.6997,18045.0
2015-06-15 13:50:00,277.42,277.94,277.28,277.54,72726.0,242.7085,243.1634,242.586,242.8134,72726.0
2015-06-15 14:00:00,277.5,277.64,277.44,277.51,21608.0,242.7784,242.9009,242.7259,242.7872,21608.0
2015-06-15 14:10:00,277.55,277.83,277.55,277.79,18496.0,242.8222,243.0672,242.8222,243.0322,18496.0
2015-06-15 14:20:00,277.76,277.76,277.49,277.57,25691.0,243.0059,243.0059,242.7697,242.8397,25691.0
2015-06-15 14:30:00,277.62,277.66,277.46,277.6,17079.0,242.8834,242.9184,242.7434,242.8659,17079.0
2015-06-15 14:40:00,277.56,277.68,277.52,277.63,6878.0,242.8309,242.9359,242.7959,242.8922,6878.0
2015-06-15 14:50:00,277.61,277.63,277.28,277.36,18277.0,242.8747,242.8922,242.586,242.656,18277.0
2015-06-15 15:00:00,277.36,277.37,277.18,277.26,19987.0,242.656,242.6647,242.4985,242.5685,19987.0
2015-06-15 15:10:00,277.23,277.36,277.2,277.26,18729.0,242.5422,242.656,242.516,242.5685,18729.0
2015-06-15 15:20:00,277.24,277.45,277.24,277.41,19636.0,242.551,242.7347,242.551,242.6997,19636.0
2015-06-15 15:30:00,277.43,277.57,277.41,277.55,26566.0,242.7172,242.8397,242.6997,242.8222,26566.0
2015-06-15 15:40:00,277.59,277.83,277.54,277.57,74961.0,242.8572,243.0672,242.8134,242.8397,74961.0
2015-06-15 15:50:00,277.57,277.61,277.41,277.56,153462.0,242.8397,242.8747,242.6997,242.8309,153462.0
2015-06-16 09:30:00,277.08,278.32,276.95,278.17,84711.0,242.411,243.4958,242.2973,243.3646,84711.0
2015-06-16 09:40:00,278.24,278.3,277.92,278.14,28279.0,243.4259,243.4783,243.1459,243.3384,28279.0
2015-06-16 09:50:00,278.16,278.3,277.99,278.22,7900.0,243.3559,243.4783,243.2071,243.4084,7900.0
2015-06-16 10:00:00,278.18,278.61,278.18,278.26,13667.0,243.3734,243.7496,243.3734,243.4433,13667.0
2015-06-16 10:10:00,278.26,278.28,277.72,277.96,25976.0,243.4433,243.4608,242.9709,243.1809,25976.0
2015-06-16 10:20:00,277.94,278.08,277.79,277.88,23218.0,243.1634,243.2859,243.0322,243.1109,23218.0
2015-06-16 10:30:00,277.86,278.07,277.75,277.84,21120.0,243.0934,243.2771,242.9972,243.0759,21120.0
2015-06-16 10:40:00,277.83,278.15,277.83,277.97,27823.0,243.0672,243.3471,243.0672,243.1896,27823.0
2015-06-16 10:50:00,278.01,278.03,277.83,278.0,20385.0,243.2246,243.2421,243.0672,243.2159,20385.0
2015-06-16 11:00:00,278.0,278.38,277.94,278.33,11155.0,243.2159,243.5483,243.1634,243.5046,11155.0
2015-06-16 11:10:00,278.36,278.97,278.36,278.74,43992.0,243.5308,244.0645,243.5308,243.8633,43992.0
2015-06-16 11:20:00,278.75,278.8,278.65,278.69,16949.0,243.872,243.9158,243.7846,243.8195,16949.0
2015-06-16 11:30:00,278.68,278.78,278.61,278.66,12787.0,243.8108,243.8983,243.7496,243.7933,12787.0
2015-06-16 11:40:00,278.68,278.82,278.68,278.82,11760.0,243.8108,243.9333,243.8108,243.9333,11760.0
2015-06-16 11:50:00,278.82,278.9,278.75,278.87,2844.0,243.9333,244.0033,243.872,243.977,2844.0
2015-06-16 12:00:00,278.86,278.86,278.69,278.71,7296.0,243.9683,243.9683,243.8195,243.837,7296.0
2015-06-16 12:10:00,278.65,278.83,278.65,278.82,27633.0,243.7846,243.942,243.7846,243.9333,27633.0
2015-06-16 12:20:00,278.83,278.95,278.82,278.9,21344.0,243.942,244.047,243.9333,244.0033,21344.0
2015-06-16 12:30:00,278.94,279.18,278.94,279.14,29253.0,244.0383,244.2482,244.0383,244.2132,29253.0
2015-06-16 12:40:00,279.13,279.16,279.06,279.15,30859.0,244.2045,244.2307,244.1433,244.222,30859.0
2015-06-16 12:50:00,279.16,279.21,279.05,279.09,18411.0,244.2307,244.2745,244.1345,244.1695,18411.0
2015-06-16 13:00:00,279.11,279.19,279.06,279.09,25825.0,244.187,244.257,244.1433,244.1695,25825.0
2015-06-16 13:10:00,279.06,279.17,279.02,279.13,8374.0,244.1433,244.2395,244.1083,244.2045,8374.0
2015-06-16 13:20:00,279.17,279.37,279.16,279.34,36542.0,244.2395,244.4145,244.2307,244.3882,36542.0
2015-06-16 13:30:00,279.39,279.51,279.32,279.36,31169.0,244.432,244.5369,244.3707,244.4057,31169.0
2015-06-16 13:40:00,279.37,279.44,279.31,279.41,12507.0,244.4145,244.4757,244.362,244.4495,12507.0
2015-06-16 13:50:00,279.4,279.53,279.4,279.5,16125.0,244.4407,244.5544,244.4407,244.5282,16125.0
2015-06-16 14:00:00,279.51,279.76,279.51,279.72,54648.0,244.5369,244.7557,244.5369,244.7207,54648.0
2015-06-16 14:10:00,279.72,279.73,279.61,279.62,27561.0,244.7207,244.7294,244.6244,244.6332,27561.0
2015-06-16 14:20:00,279.63,279.71,279.58,279.61,34014.0,244.6419,244.7119,244.5982,244.6244,34014.0
2015-06-16 14:30:00,279.59,279.61,279.5,279.56,32333.0,244.6069,244.6244,244.5282,244.5807,32333.0
2015-06-16 14:40:00,279.53,279.54,279.4,279.51,15688.0,244.5544,244.5632,244.4407,244.5369,15688.0
2015-06-16 14:50:00,279.48,279.54,279.47,279.5,19590.0,244.5107,244.5632,244.502,244.5282,19590.0
2015-06-16 15:00:00,279.5,279.58,279.43,279.52,37003.0,244.5282,244.5982,244.467,244.5457,37003.0
2015-06-16 15:10:00,279.54,279.58,279.35,279.35,19999.0,244.5632,244.5982,244.397,244.397,19999.0
2015-06-16 15:20:00,279.35,279.46,279.31,279.46,30941.0,244.397,244.4932,244.362,244.4932,30941.0
2015-06-16 15:30:00,279.45,279.54,279.44,279.5,31402.0,244.4845,244.5632,244.4757,244.5282,31402.0
2015-06-16 15:40:00,279.49,279.53,279.32,279.5,56983.0,244.5194,244.5544,244.3707,244.5282,56983.0
2015-06-16 15:50:00,279.5,279.5,279.28,279.36,67006.0,244.5282,244.5282,244.3357,244.4057,67006.0
2015-06-17 09:30:00,280.13,280.62,279.98,280.39,38218.0,245.0794,245.5081,244.9481,245.3068,38218.0
2015-06-17 09:40:00,280.38,280.56,280.33,280.41,13777.0,245.2981,245.4556,245.2543,245.3243,13777.0
2015-06-17 09:50:00,280.48,280.55,280.2,280.42,35543.0,245.3856,245.4468,245.1406,245.3331,35543.0
2015-06-17 10:00:00,280.44,280.48,280.06,280.18,14288.0,245.3506,245.3856,245.0181,245.1231,14288.0
2015-06-17 10:10:00,280.16,280.18,279.89,279.91,24478.0,245.1056,245.1231,244.8694,244.8869,24478.0
2015-06-17 10:20:00,279.88,280.04,279.86,279.96,16398.0,244.8607,245.0006,244.8432,244.9306,16398.0
2015-06-17 10:30:00,279.93,280.02,279.81,279.83,12533.0,244.9044,244.9831,244.7994,244.8169,12533.0
2015-06-17 10:40:00,279.84,279.95,279.75,279.93,8515.0,244.8257,244.9219,244.7469,244.9044,8515.0
2015-06-17 10:50:00,279.95,280.0,279.69,279.88,13881.0,244.9219,244.9656,244.6944,244.8607,13881.0
2015-06-17 11:00:00,279.91,279.94,279.74,279.8,8421.0,244.8869,244.9131,244.7382,244.7907,8421.0
2015-06-17 11:10:00,279.79,279.81,279.61,279.71,23284.0,244.7819,244.7994,244.6244,244.7119,23284.0
2015-06-17 11:20:00,279.72,279.75,279.35,279.42,13578.0,244.7207,244.7469,244.397,244.4582,13578.0
2015-06-17 11:30:00,279.38,279.48,279.32,279.36,11561.0,244.4232,244.5107,244.3707,244.4057,11561.0
2015-06-17 11:40:00,279.31,279.34,279.1,279.26,17079.0,244.362,244.3882,244.1782,244.3182,17079.0
2015-06-17 11:50:00,279.31,279.54,279.31,279.41,13213.0,244.362,244.5632,244.362,244.4495,13213.0
2015-06-17 12:00:00,279.37,279.4,279.06,279.2,26942.0,244.4145,244.4407,244.1433,244.2657,26942.0
2015-06-17 12:10:00,279.18,279.19,278.86,278.93,5315.0,244.2482,244.257,243.9683,244.0295,5315.0
2015-06-17 12:20:00,278.91,279.04,278.9,279.03,26702.0,244.012,244.1258,244.0033,244.117,26702.0
2015-06-17 12:30:00,278.97,279.08,278.9,278.99,10610.0,244.0645,244.1607,244.0033,244.082,10610.0
2015-06-17 12:40:00,278.96,279.04,278.66,278.66,30623.0,244.0558,244.1258,243.7933,243.7933,30623.0
2015-06-17 12:50:00,278.75,278.75,278.31,278.54,45263.0,243.872,243.872,243.4871,243.6883,45263.0
2015-06-17 13:00:00,278.52,278.61,278.44,278.52,22797.0,243.6708,243.7496,243.6008,243.6708,22797.0
2015-06-17 13:10:00,278.62,278.7,278.55,278.68,10159.0,243.7583,243.8283,243.6971,243.8108,10159.0
2015-06-17 13:20:00,278.66,278.75,278.61,278.69,6693.0,243.7933,243.872,243.7496,243.8195,6693.0
2015-06-17 13:30:00,278.69,278.73,278.58,278.64,5410.0,243.8195,243.8545,243.7233,243.7758,5410.0
2015-06-17 13:40:00,278.66,278.69,278.48,278.51,13016.0,243.7933,243.8195,243.6358,243.6621,13016.0
2015-06-17 13:50:00,278.55,278.86,278.49,278.86,28919.0,243.6971,243.9683,243.6446,243.9683,28919.0
2015-06-17 14:00:00,278.71,279.79,278.32,279.58,31621.0,243.837,244.7819,243.4958,244.5982,31621.0
2015-06-17 14:10:00,279.52,279.7,279.14,279.23,15942.0,244.5457,244.7032,244.2132,244.292,15942.0
2015-06-17 14:20:00,279.21,279.21,278.67,278.82,19624.0,244.2745,244.2745,243.802,243.9333,19624.0
2015-06-17 14:30:00,278.76,279.4,278.71,279.39,22716.0,243.8808,244.4407,243.837,244.432,22716.0
2015-06-17 14:40:00,279.37,280.06,279.37,279.91,41998.0,244.4145,245.0181,244.4145,244.8869,41998.0
2015-06-17 14:50:00,279.92,280.1,279.85,279.89,17556.0,244.8956,245.0531,244.8344,244.8694,17556.0
2015-06-17 15:00:00,279.89,279.95,279.43,279.45,24457.0,244.8694,244.9219,244.467,244.4845,24457.0
2015-06-17 15:10:00,279.39,279.8,279.35,279.71,6343.0,244.432,244.7907,244.397,244.7119,6343.0
2015-06-17 15:20:00,279.71,279.86,279.67,279.74,13436.0,244.7119,244.8432,244.6769,244.7382,13436.0
2015-06-17 15:30:00,279.71,279.85,279.54,279.64,25967.0,244.7119,244.8344,244.5632,244.6507,25967.0
2015-06-17 15:40:00,279.63,279.63,279.32,279.45,31840.0,244.6419,244.6419,244.3707,244.4845,31840.0
2015-06-17 15:50:00,279.5,279.53,279.23,279.24,99753.0,244.5282,244.5544,244.292,244.3007,99753.0
2015-06-18 09:30:00,280.17,280.51,279.81,280.23,33117.0,245.1144,245.4118,244.7994,245.1669,33117.0
2015-06-18 09:40:00,280.23,281.01,280.16,280.78,39560.0,245.1669,245.8493,245.1056,245.648,39560.0
2015-06-18 09:50:00,280.77,280.9,280.48,280.61,9830.0,245.6393,245.753,245.3856,245.4993,9830.0
2015-06-18 10:00:00,280.65,281.17,280.56,281.09,23527.0,245.5343,245.9892,245.4556,245.9193,23527.0
2015-06-18 10:10:00,281.12,281.3,280.99,281.12,13687.0,245.9455,246.103,245.8318,245.9455,13687.0
2015-06-18 10:20:00,281.13,281.32,281.09,281.11,13054.0,245.9542,246.1205,245.9193,245.9367,13054.0
2015-06-18 10:30:00,281.12,281.23,280.93,281.15,25116.0,245.9455,246.0417,245.7793,245.9717,25116.0
2015-06-18 10:40:00,281.15,281.43,281.06,281.41,22526.0,245.9717,246.2167,245.893,246.1992,22526.0
2015-06-18 10:50:00,281.45,281.58,281.25,281.31,16442.0,246.2342,246.3479,246.0592,246.1117,16442.0
2015-06-18 11:00:00,281.31,281.78,281.24,281.69,44927.0,246.1117,246.5229,246.0505,246.4442,44927.0
2015-06-18 11:10:00,281.7,281.84,281.62,281.64,25030.0,246.4529,246.5754,246.3829,246.4004,25030.0
2015-06-18 11:20:00,281.6,281.68,281.54,281.68,41697.0,246.3654,246.4354,246.3129,246.4354,41697.0
2015-06-18 11:30:00,281.68,281.77,281.66,281.75,111255.0,246.4354,246.5142,246.4179,246.4967,111255.0
2015-06-18 11:40:00,281.77,281.88,281.71,281.75,44216.0,246.5142,246.6104,246.4617,246.4967,44216.0
2015-06-18 11:50:00,281.75,281.77,281.68,281.77,16828.0,246.4967,246.5142,246.4354,246.5142,16828.0
2015-06-18 12:00:00,281.79,281.97,281.77,281.84,56676.0,246.5317,246.6891,246.5142,246.5754,56676.0
2015-06-18 12:10:00,281.84,281.91,281.79,281.81,16718.0,246.5754,246.6367,246.5317,246.5492,16718.0
2015-06-18 12:20:00,281.8,282.19,281.8,282.11,30328.0,246.5404,246.8816,246.5404,246.8116,30328.0
2015-06-18 12:30:00,282.22,282.41,282.01,282.06,19470.0,246.9079,247.0741,246.7241,246.7679,19470.0
2015-06-18 12:40:00,282.12,282.2,282.09,282.09,10327.0,246.8204,246.8904,246.7941,246.7941,10327.0
2015-06-18 12:50:00,282.11,282.14,281.9,281.9,32550.0,246.8116,246.8379,246.6279,246.6279,32550.0
2015-06-18 13:00:00,281.9,281.99,281.77,281.77,24973.0,246.6279,246.7066,246.5142,246.5142,24973.0
2015-06-18 13:10:00,281.76,281.92,281.69,281.73,17040.0,246.5054,246.6454,246.4442,246.4792,17040.0
2015-06-18 13:20:00,281.76,281.79,281.45,281.6,34281.0,246.5054,246.5317,246.2342,246.3654,34281.0
2015-06-18 13:30:00,281.63,281.75,281.63,281.67,11736.0,246.3917,246.4967,246.3917,246.4267,11736.0
2015-06-18 13:40:00,281.7,281.79,281.7,281.78,32620.0,246.4529,246.5317,246.4529,246.5229,32620.0
2015-06-18 13:50:00,281.79,281.86,281.7,281.74,18548.0,246.5317,246.5929,246.4529,246.4879,18548.0
2015-06-18 14:00:00,281.74,281.87,281.71,281.79,17585.0,246.4879,246.6017,246.4617,246.5317,17585.0
2015-06-18 14:10:00,281.81,281.84,281.77,281.8,30226.0,246.5492,246.5754,246.5142,246.5404,30226.0
2015-06-18 14:20:00,281.79,281.99,281.77,281.9,36152.0,246.5317,246.7066,246.5142,246.6279,36152.0
2015-06-18 14:30:00,281.92,281.98,281.79,281.97,17453.0,246.6454,246.6979,246.5317,246.6891,17453.0
2015-06-18 14:40:00,281.96,282.01,281.9,281.92,11967.0,246.6804,246.7241,246.6279,246.6454,11967.0
2015-06-18 14:50:00,281.93,282.0,281.88,281.96,27090.0,246.6541,246.7154,246.6104,246.6804,27090.0
2015-06-18 15:00:00,281.92,281.93,281.72,281.72,14707.0,246.6454,246.6541,246.4704,246.4704,14707.0
2015-06-18 15:10:00,281.72,281.76,281.65,281.76,52898.0,246.4704,246.5054,246.4092,246.5054,52898.0
2015-06-18 15:20:00,281.76,281.99,281.73,281.99,81015.0,246.5054,246.7066,246.4792,246.7066,81015.0
2015-06-18 15:30:00,281.99,282.09,281.88,281.9,60883.0,246.7066,246.7941,246.6104,246.6279,60883.0
2015-06-18 15:40:00,281.88,281.99,281.77,281.79,90892.0,246.6104,246.7066,246.5142,246.5317,90892.0
2015-06-18 15:50:00,281.78,281.79,281.46,281.62,140573.0,246.5229,246.5317,246.243,246.3829,140573.0
2015-06-19 09:30:00,280.45,280.77,280.15,280.21,98119.0,246.1692,246.4501,245.9058,245.9585,98119.0
2015-06-19 09:40:00,280.16,280.49,280.07,280.34,21857.0,245.9146,246.2043,245.8356,246.0726,21857.0
2015-06-19 09:50:00,280.29,280.68,280.29,280.64,18828.0,246.0287,246.3711,246.0287,246.336,18828.0
2015-06-19 10:00:00,280.65,280.95,280.54,280.77,16801.0,246.3447,246.6081,246.2482,246.4501,16801.0
2015-06-19 10:10:00,280.82,280.9,280.62,280.83,12827.0,246.494,246.5642,246.3184,246.5027,12827.0
2015-06-19 10:20:00,280.83,281.04,280.79,280.99,11070.0,246.5027,246.6871,246.4676,246.6432,11070.0
2015-06-19 10:30:00,281.01,281.11,280.78,280.82,11549.0,246.6607,246.7485,246.4588,246.494,11549.0
2015-06-19 10:40:00,280.82,281.11,280.82,281.1,13574.0,246.494,246.7485,246.494,246.7397,13574.0
2015-06-19 10:50:00,281.12,281.12,280.97,280.98,6720.0,246.7573,246.7573,246.6256,246.6344,6720.0
2015-06-19 11:00:00,281.02,281.04,280.86,280.9,12974.0,246.6695,246.6871,246.5291,246.5642,12974.0
2015-06-19 11:10:00,280.9,280.98,280.87,280.96,13539.0,246.5642,246.6344,246.5378,246.6168,13539.0
2015-06-19 11:20:00,280.94,280.95,280.8,280.83,10273.0,246.5993,246.6081,246.4764,246.5027,10273.0
2015-06-19 11:30:00,280.84,280.94,280.76,280.88,9948.0,246.5115,246.5993,246.4413,246.5466,9948.0
2015-06-19 11:40:00,280.86,280.88,280.57,280.76,20070.0,246.5291,246.5466,246.2745,246.4413,20070.0
2015-06-19 11:50:00,280.75,280.75,280.58,280.62,25866.0,246.4325,246.4325,246.2833,246.3184,25866.0
2015-06-19 12:00:00,280.63,280.63,280.43,280.5,24766.0,246.3272,246.3272,246.1516,246.2131,24766.0
2015-06-19 12:10:00,280.49,280.63,280.49,280.56,23442.0,246.2043,246.3272,246.2043,246.2657,23442.0
2015-06-19 12:20:00,280.56,280.6,280.44,280.53,12653.0,246.2657,246.3008,246.1604,246.2394,12653.0
2015-06-19 12:30:00,280.45,280.63,280.41,280.53,11839.0,246.1692,246.3272,246.1341,246.2394,11839.0
2015-06-19 12:40:00,280.53,280.69,280.53,280.67,15551.0,246.2394,246.3798,246.2394,246.3623,15551.0
2015-06-19 12:50:00,280.67,280.68,280.59,280.63,11692.0,246.3623,246.3711,246.2921,246.3272,11692.0
2015-06-19 13:00:00,280.62,280.62,280.53,280.56,17451.0,246.3184,246.3184,246.2394,246.2657,17451.0
2015-06-19 13:10:00,280.54,280.66,280.51,280.65,17698.0,246.2482,246.3535,246.2218,246.3447,17698.0
2015-06-19 13:20:00,280.62,280.7,280.62,280.67,13400.0,246.3184,246.3886,246.3184,246.3623,13400.0
2015-06-19 13:30:00,280.63,280.75,280.63,280.74,11052.0,246.3272,246.4325,246.3272,246.4237,11052.0
2015-06-19 13:40:00,280.74,280.8,280.72,280.77,4035.0,246.4237,246.4764,246.4062,246.4501,4035.0
2015-06-19 13:50:00,280.76,280.78,280.7,280.72,9230.0,246.4413,246.4588,246.3886,246.4062,9230.0
2015-06-19 14:00:00,280.71,280.72,280.56,280.58,12110.0,246.3974,246.4062,246.2657,246.2833,12110.0
2015-06-19 14:10:00,280.59,280.6,280.53,280.55,15180.0,246.2921,246.3008,246.2394,246.257,15180.0
2015-06-19 14:20:00,280.55,280.57,280.27,280.34,14320.0,246.257,246.2745,246.0112,246.0726,14320.0
2015-06-19 14:30:00,280.32,280.43,280.24,280.43,4761.0,246.0551,246.1516,245.9848,246.1516,4761.0
2015-06-19 14:40:00,280.38,280.41,280.32,280.38,4900.0,246.1077,246.1341,246.0551,246.1077,4900.0
2015-06-19 14:50:00,280.31,280.4,280.27,280.4,26315.0,246.0463,246.1253,246.0112,246.1253,26315.0
2015-06-19 15:00:00,280.42,280.42,280.24,280.28,43057.0,246.1428,246.1428,245.9848,246.02,43057.0
2015-06-19 15:10:00,280.28,280.3,280.07,280.08,25507.0,246.02,246.0375,245.8356,245.8444,25507.0
2015-06-19 15:20:00,280.15,280.2,280.1,280.15,15153.0,245.9058,245.9497,245.862,245.9058,15153.0
2015-06-19 15:30:00,280.13,280.3,280.07,280.27,43138.0,245.8883,246.0375,245.8356,246.0112,43138.0
2015-06-19 15:40:00,280.27,280.51,280.25,280.48,50172.0,246.0112,246.2218,245.9936,246.1955,50172.0
2015-06-19 15:50:00,280.51,280.56,279.84,279.84,216629.0,246.2218,246.2657,245.6337,245.6337,216629.0
2015-06-22 09:30:00,281.48,281.64,280.53,280.87,81759.0,247.0733,247.2137,246.2394,246.5378,81759.0
2015-06-22 09:40:00,280.96,281.22,280.75,281.0,62087.0,246.6168,246.8451,246.4325,246.6519,62087.0
2015-06-22 09:50:00,280.99,281.32,280.99,281.22,55956.0,246.6432,246.9328,246.6432,246.8451,55956.0
2015-06-22 10:00:00,281.23,281.6,281.11,281.46,41498.0,246.8538,247.1786,246.7485,247.0557,41498.0
2015-06-22 10:10:00,281.4,281.52,281.35,281.44,17952.0,247.0031,247.1084,246.9592,247.0382,17952.0
2015-06-22 10:20:00,281.44,281.44,281.16,281.19,30436.0,247.0382,247.0382,246.7924,246.8187,30436.0
2015-06-22 10:30:00,281.14,281.27,281.09,281.2,19275.0,246.7748,246.8889,246.7309,246.8275,19275.0
2015-06-22 10:40:00,281.24,281.52,281.18,281.18,18180.0,246.8626,247.1084,246.8099,246.8099,18180.0
2015-06-22 10:50:00,281.17,281.21,281.07,281.17,22237.0,246.8012,246.8363,246.7134,246.8012,22237.0
2015-06-22 11:00:00,281.17,281.39,280.96,281.38,39796.0,246.8012,246.9943,246.6168,246.9855,39796.0
2015-06-22 11:10:00,281.35,281.44,281.35,281.42,9271.0,246.9592,247.0382,246.9592,247.0206,9271.0
2015-06-22 11:20:00,281.42,281.65,281.42,281.63,42446.0,247.0206,247.2225,247.0206,247.2049,42446.0
2015-06-22 11:30:00,281.62,281.71,281.38,281.39,11548.0,247.1962,247.2752,246.9855,246.9943,11548.0
2015-06-22 11:40:00,281.4,281.41,281.24,281.36,10180.0,247.0031,247.0118,246.8626,246.9679,10180.0
2015-06-22 11:50:00,281.36,281.41,281.13,281.2,47088.0,246.9679,247.0118,246.7661,246.8275,47088.0
2015-06-22 12:00:00,281.19,281.28,281.14,281.17,19608.0,246.8187,246.8977,246.7748,246.8012,19608.0
2015-06-22 12:10:00,281.11,281.22,281.04,281.05,15843.0,246.7485,246.8451,246.6871,246.6958,15843.0
2015-06-22 12:20:00,281.06,281.09,280.61,280.83,45731.0,246.7046,246.7309,246.3096,246.5027,45731.0
2015-06-22 12:30:00,280.83,281.03,280.79,281.01,6943.0,246.5027,246.6783,246.4676,246.6607,6943.0
2015-06-22 12:40:00,281.02,281.03,280.83,280.98,12764.0,246.6695,246.6783,246.5027,246.6344,12764.0
2015-06-22 12:50:00,280.99,281.13,280.98,281.12,8272.0,246.6432,246.7661,246.6344,246.7573,8272.0
2015-06-22 13:00:00,281.11,281.24,281.04,281.1,10019.0,246.7485,246.8626,246.6871,246.7397,10019.0
2015-06-22 13:10:00,281.13,281.16,280.99,281.08,32967.0,246.7661,246.7924,246.6432,246.7222,32967.0
2015-06-22 13:20:00,281.06,281.14,280.99,281.02,6818.0,246.7046,246.7748,246.6432,246.6695,6818.0
2015-06-22 13:30:00,280.98,281.07,280.94,281.0,7599.0,246.6344,246.7134,246.5993,246.6519,7599.0
2015-06-22 13:40:00,281.01,281.11,280.95,281.05,10518.0,246.6607,246.7485,246.6081,246.6958,10518.0
2015-06-22 13:50:00,281.04,281.06,280.9,281.0,11367.0,246.6871,246.7046,246.5642,246.6519,11367.0
2015-06-22 14:00:00,281.0,281.16,280.97,281.09,11994.0,246.6519,246.7924,246.6256,246.7309,11994.0
2015-06-22 14:10:00,281.11,281.16,281.07,281.12,8712.0,246.7485,246.7924,246.7134,246.7573,8712.0
2015-06-22 14:20:00,281.15,281.16,281.08,281.09,11539.0,246.7836,246.7924,246.7222,246.7309,11539.0
2015-06-22 14:30:00,281.07,281.25,281.01,281.25,8156.0,246.7134,246.8714,246.6607,246.8714,8156.0
2015-06-22 14:40:00,281.23,281.24,281.13,281.21,6372.0,246.8538,246.8626,246.7661,246.8363,6372.0
2015-06-22 14:50:00,281.21,281.42,281.21,281.31,12673.0,246.8363,247.0206,246.8363,246.9241,12673.0
2015-06-22 15:00:00,281.35,281.35,281.22,281.31,11480.0,246.9592,246.9592,246.8451,246.9241,11480.0
2015-06-22 15:10:00,281.31,281.32,281.14,281.2,13606.0,246.9241,246.9328,246.7748,246.8275,13606.0
2015-06-22 15:20:00,281.2,281.27,281.15,281.19,16979.0,246.8275,246.8889,246.7836,246.8187,16979.0
2015-06-22 15:30:00,281.2,281.26,281.11,281.21,17590.0,246.8275,246.8802,246.7485,246.8363,17590.0
2015-06-22 15:40:00,281.23,281.34,281.21,281.22,24657.0,246.8538,246.9504,246.8363,246.8451,24657.0
2015-06-22 15:50:00,281.25,281.36,281.09,281.36,100128.0,246.8714,246.9679,246.7309,246.9679,100128.0
2015-06-23 09:30:00,281.44,281.93,281.41,281.74,31822.0,247.0382,247.4683,247.0118,247.3015,31822.0
2015-06-23 09:40:00,281.75,281.75,281.5,281.59,13059.0,247.3103,247.3103,247.0908,247.1698,13059.0
2015-06-23 09:50:00,281.64,281.72,281.53,281.59,16369.0,247.2137,247.2839,247.1172,247.1698,16369.0
2015-06-23 10:00:00,281.69,281.88,281.5,281.67,14181.0,247.2576,247.4244,247.0908,247.2401,14181.0
2015-06-23 10:10:00,281.72,281.8,281.14,281.14,22475.0,247.2839,247.3542,246.7748,246.7748,22475.0
2015-06-23 10:20:00,281.16,281.33,281.03,281.15,11299.0,246.7924,246.9416,246.6783,246.7836,11299.0
2015-06-23 10:30:00,281.08,281.35,281.07,281.14,11878.0,246.7222,246.9592,246.7134,246.7748,11878.0
2015-06-23 10:40:00,281.09,281.19,281.0,281.15,5000.0,246.7309,246.8187,246.6519,246.7836,5000.0
2015-06-23 10:50:00,281.12,281.27,281.11,281.25,13476.0,246.7573,246.8889,246.7485,246.8714,13476.0
2015-06-23 11:00:00,281.24,281.42,281.19,281.37,9316.0,246.8626,247.0206,246.8187,246.9767,9316.0
2015-06-23 11:10:00,281.4,281.43,281.2,281.29,9685.0,247.0031,247.0294,246.8275,246.9065,9685.0
2015-06-23 11:20:00,281.39,281.39,281.15,281.16,11688.0,246.9943,246.9943,246.7836,246.7924,11688.0
2015-06-23 11:30:00,281.2,281.42,281.18,281.28,10246.0,246.8275,247.0206,246.8099,246.8977,10246.0
2015-06-23 11:40:00,281.3,281.36,281.2,281.36,7922.0,246.9153,246.9679,246.8275,246.9679,7922.0
2015-06-23 11:50:00,281.42,281.42,281.24,281.24,6006.0,247.0206,247.0206,246.8626,246.8626,6006.0
2015-06-23 12:00:00,281.22,281.25,280.97,281.04,10237.0,246.8451,246.8714,246.6256,246.6871,10237.0
2015-06-23 12:10:00,281.03,281.17,281.01,281.16,5921.0,246.6783,246.8012,246.6607,246.7924,5921.0
2015-06-23 12:20:00,281.16,281.3,281.02,281.24,3959.0,246.7924,246.9153,246.6695,246.8626,3959.0
2015-06-23 12:30:00,281.24,281.32,281.16,281.28,4572.0,246.8626,246.9328,246.7924,246.8977,4572.0
2015-06-23 12:40:00,281.21,281.31,281.2,281.2,7519.0,246.8363,246.9241,246.8275,246.8275,7519.0
2015-06-23 12:50:00,281.25,281.25,281.1,281.1,9777.0,246.8714,246.8714,246.7397,246.7397,9777.0
2015-06-23 13:00:00,281.18,281.2,281.02,281.08,7203.0,246.8099,246.8275,246.6695,246.7222,7203.0
2015-06-23 13:10:00,281.05,281.28,281.05,281.22,54402.0,246.6958,246.8977,246.6958,246.8451,54402.0
2015-06-23 13:20:00,281.21,281.28,281.19,281.21,25050.0,246.8363,246.8977,246.8187,246.8363,25050.0
2015-06-23 13:30:00,281.2,281.34,281.2,281.33,29202.0,246.8275,246.9504,246.8275,246.9416,29202.0
2015-06-23 13:40:00,281.34,281.48,281.33,281.45,31279.0,246.9504,247.0733,246.9416,247.0469,31279.0
2015-06-23 13:50:00,281.44,281.44,281.29,281.3,10162.0,247.0382,247.0382,246.9065,246.9153,10162.0
2015-06-23 14:00:00,281.3,281.42,281.28,281.36,49084.0,246.9153,247.0206,246.8977,246.9679,49084.0
2015-06-23 14:10:00,281.35,281.43,281.34,281.41,18129.0,246.9592,247.0294,246.9504,247.0118,18129.0
2015-06-23 14:20:00,281.43,281.5,281.42,281.42,24394.0,247.0294,247.0908,247.0206,247.0206,24394.0
2015-06-23 14:30:00,281.43,281.67,281.35,281.59,78099.0,247.0294,247.2401,246.9592,247.1698,78099.0
2015-06-23 14:40:00,281.57,281.66,281.52,281.54,30787.0,247.1523,247.2313,247.1084,247.1259,30787.0
2015-06-23 14:50:00,281.54,281.59,281.52,281.53,26284.0,247.1259,247.1698,247.1084,247.1172,26284.0
2015-06-23 15:00:00,281.53,281.57,281.44,281.5,41195.0,247.1172,247.1523,247.0382,247.0908,41195.0
2015-06-23 15:10:00,281.52,281.54,281.41,281.51,16140.0,247.1084,247.1259,247.0118,247.0996,16140.0
2015-06-23 15:20:00,281.51,281.56,281.46,281.51,26987.0,247.0996,247.1435,247.0557,247.0996,26987.0
2015-06-23 15:30:00,281.52,281.66,281.46,281.59,52886.0,247.1084,247.2313,247.0557,247.1698,52886.0
2015-06-23 15:40:00,281.59,281.67,281.52,281.58,43358.0,247.1698,247.2401,247.1084,247.1611,43358.0
2015-06-23 15:50:00,281.6,281.71,281.49,281.55,82077.0,247.1786,247.2752,247.0821,247.1347,82077.0
2015-06-24 09:30:00,281.34,281.59,281.01,281.44,73176.0,246.9504,247.1698,246.6607,247.0382,73176.0
2015-06-24 09:40:00,281.4,281.49,280.93,281.04,10541.0,247.0031,247.0821,246.5905,246.6871,10541.0
2015-06-24 09:50:00,281.02,281.25,281.0,281.02,9275.0,246.6695,246.8714,246.6519,246.6695,9275.0
2015-06-24 10:00:00,281.01,281.08,280.63,280.72,29201.0,246.6607,246.7222,246.3272,246.4062,29201.0
2015-06-24 10:10:00,280.74,280.81,280.51,280.55,38526.0,246.4237,246.4852,246.2218,246.257,38526.0
2015-06-24 10:20:00,280.54,280.97,280.5,280.87,26653.0,246.2482,246.6256,246.2131,246.5378,26653.0
2015-06-24 10:30:00,280.88,280.99,280.59,280.72,13058.0,246.5466,246.6432,246.2921,246.4062,13058.0
2015-06-24 10:40:00,280.74,280.78,280.6,280.63,7925.0,246.4237,246.4588,246.3008,246.3272,7925.0
2015-06-24 10:50:00,280.58,280.59,280.44,280.51,18148.0,246.2833,246.2921,246.1604,246.2218,18148.0
2015-06-24 11:00:00,280.52,280.52,280.28,280.4,48163.0,246.2306,246.2306,246.02,246.1253,48163.0
2015-06-24 11:10:00,280.39,280.39,280.1,280.19,32163.0,246.1165,246.1165,245.862,245.941,32163.0
2015-06-24 11:20:00,280.19,280.23,280.08,280.2,96264.0,245.941,245.9761,245.8444,245.9497,96264.0
2015-06-24 11:30:00,280.2,280.22,280.12,280.12,49972.0,245.9497,245.9673,245.8795,245.8795,49972.0
2015-06-24 11:40:00,280.11,280.24,280.05,280.06,123423.0,245.8707,245.9848,245.8181,245.8268,123423.0
2015-06-24 11:50:00,280.08,280.12,279.93,280.01,21355.0,245.8444,245.8795,245.7127,245.783,21355.0
2015-06-24 12:00:00,279.96,279.96,279.7,279.72,160306.0,245.7391,245.7391,245.5109,245.5284,160306.0
2015-06-24 12:10:00,279.7,280.05,279.61,280.02,78635.0,245.5109,245.8181,245.4319,245.7917,78635.0
2015-06-24 12:20:00,280.01,280.02,279.74,279.74,22013.0,245.783,245.7917,245.546,245.546,22013.0
2015-06-24 12:30:00,279.78,279.88,279.72,279.81,5863.0,245.5811,245.6689,245.5284,245.6074,5863.0
2015-06-24 12:40:00,279.83,279.83,279.58,279.58,14307.0,245.625,245.625,245.4055,245.4055,14307.0
2015-06-24 12:50:00,279.57,279.58,279.41,279.47,9025.0,245.3967,245.4055,245.2563,245.309,9025.0
2015-06-24 13:00:00,279.43,279.5,279.38,279.46,14962.0,245.2739,245.3353,245.23,245.3002,14962.0
2015-06-24 13:10:00,279.48,279.48,279.24,279.28,28821.0,245.3177,245.3177,245.1071,245.1422,28821.0
2015-06-24 13:20:00,279.28,279.32,278.94,279.0,71725.0,245.1422,245.1773,244.8438,244.8964,71725.0
2015-06-24 13:30:00,278.98,279.08,278.93,278.95,22297.0,244.8789,244.9666,244.835,244.8525,22297.0
2015-06-24 13:40:00,278.96,279.02,278.86,278.96,41156.0,244.8613,244.914,244.7735,244.8613,41156.0
2015-06-24 13:50:00,278.95,279.1,278.92,279.09,55386.0,244.8525,244.9842,244.8262,244.9754,55386.0
2015-06-24 14:00:00,279.07,279.17,279.0,279.02,33571.0,244.9579,245.0456,244.8964,244.914,33571.0
2015-06-24 14:10:00,279.01,279.03,278.77,278.79,59427.0,244.9052,244.9228,244.6945,244.7121,59427.0
2015-06-24 14:20:00,278.77,278.78,278.68,278.74,78808.0,244.6945,244.7033,244.6155,244.6682,78808.0
2015-06-24 14:30:00,278.74,278.98,278.71,278.88,43545.0,244.6682,244.8789,244.6419,244.7911,43545.0
2015-06-24 14:40:00,278.92,279.0,278.9,279.0,10352.0,244.8262,244.8964,244.8086,244.8964,10352.0
2015-06-24 14:50:00,279.02,279.2,279.01,279.08,19555.0,244.914,245.072,244.9052,244.9666,19555.0
2015-06-24 15:00:00,279.06,279.06,278.86,278.88,20091.0,244.9491,244.9491,244.7735,244.7911,20091.0
2015-06-24 15:10:00,278.88,278.99,278.84,278.97,14689.0,244.7911,244.8876,244.756,244.8701,14689.0
2015-06-24 15:20:00,278.98,279.17,278.92,279.11,29391.0,244.8789,245.0456,244.8262,244.993,29391.0
2015-06-24 15:30:00,279.11,279.22,279.06,279.08,15655.0,244.993,245.0895,244.9491,244.9666,15655.0
2015-06-24 15:40:00,279.08,279.18,278.87,278.88,36789.0,244.9666,245.0544,244.7823,244.7911,36789.0
2015-06-24 15:50:00,278.84,278.96,278.78,278.86,109205.0,244.756,244.8613,244.7033,244.7735,109205.0
2015-06-25 09:30:00,279.57,279.81,278.56,278.63,49405.0,245.3967,245.6074,244.5102,244.5716,49405.0
2015-06-25 09:40:00,278.7,278.76,278.34,278.73,44778.0,244.6331,244.6858,244.3171,244.6594,44778.0
2015-06-25 09:50:00,278.75,279.08,278.66,278.71,14176.0,244.677,244.9666,244.598,244.6419,14176.0
2015-06-25 10:00:00,278.7,278.86,278.59,278.85,4331.0,244.6331,244.7735,244.5365,244.7648,4331.0
2015-06-25 10:10:00,278.83,279.16,278.75,278.95,6319.0,244.7472,245.0369,244.677,244.8525,6319.0
2015-06-25 10:20:00,278.95,279.07,278.84,278.85,5126.0,244.8525,244.9579,244.756,244.7648,5126.0
2015-06-25 10:30:00,278.81,278.91,278.62,278.62,3907.0,244.7296,244.8174,244.5629,244.5629,3907.0
2015-06-25 10:40:00,278.67,278.85,278.55,278.82,9609.0,244.6068,244.7648,244.5014,244.7384,9609.0
2015-06-25 10:50:00,278.86,279.08,278.83,279.06,10203.0,244.7735,244.9666,244.7472,244.9491,10203.0
2015-06-25 11:00:00,279.1,279.22,278.99,279.19,6932.0,244.9842,245.0895,244.8876,245.0632,6932.0
2015-06-25 11:10:00,279.17,279.31,278.96,279.02,15044.0,245.0456,245.1685,244.8613,244.914,15044.0
2015-06-25 11:20:00,278.98,279.02,278.9,278.97,8939.0,244.8789,244.914,244.8086,244.8701,8939.0
2015-06-25 11:30:00,278.98,279.06,278.94,278.99,11537.0,244.8789,244.9491,244.8438,244.8876,11537.0
2015-06-25 11:40:00,278.95,278.95,278.79,278.83,81568.0,244.8525,244.8525,244.7121,244.7472,81568.0
2015-06-25 11:50:00,278.86,279.16,278.86,279.04,6900.0,244.7735,245.0369,244.7735,244.9315,6900.0
2015-06-25 12:00:00,279.06,279.09,278.92,278.96,6801.0,244.9491,244.9754,244.8262,244.8613,6801.0
2015-06-25 12:10:00,278.94,278.94,278.75,278.79,12753.0,244.8438,244.8438,244.677,244.7121,12753.0
2015-06-25 12:20:00,278.75,278.75,278.5,278.53,5317.0,244.677,244.677,244.4575,244.4839,5317.0
2015-06-25 12:30:00,278.51,278.7,278.51,278.57,7712.0,244.4663,244.6331,244.4663,244.519,7712.0
2015-06-25 12:40:00,278.55,278.58,278.43,278.55,4333.0,244.5014,244.5278,244.3961,244.5014,4333.0
2015-06-25 12:50:00,278.58,278.59,278.52,278.54,4400.0,244.5278,244.5365,244.4751,244.4926,4400.0
2015-06-25 13:00:00,278.53,278.64,278.46,278.64,8035.0,244.4839,244.5804,244.4224,244.5804,8035.0
2015-06-25 13:10:00,278.64,278.7,278.61,278.69,6590.0,244.5804,244.6331,244.5541,244.6243,6590.0
2015-06-25 13:20:00,278.63,278.63,278.53,278.53,7968.0,244.5716,244.5716,244.4839,244.4839,7968.0
2015-06-25 13:30:00,278.52,278.57,278.48,278.5,13268.0,244.4751,244.519,244.44,244.4575,13268.0
2015-06-25 13:40:00,278.46,278.6,278.46,278.6,8455.0,244.4224,244.5453,244.4224,244.5453,8455.0
2015-06-25 13:50:00,278.59,278.59,278.5,278.55,5756.0,244.5365,244.5365,244.4575,244.5014,5756.0
2015-06-25 14:00:00,278.53,278.53,278.24,278.26,6667.0,244.4839,244.4839,244.2293,244.2469,6667.0
2015-06-25 14:10:00,278.24,278.24,277.8,278.0,27374.0,244.2293,244.2293,243.8431,244.0187,27374.0
2015-06-25 14:20:00,277.93,277.98,277.52,277.55,35268.0,243.9572,244.0011,243.5973,243.6237,35268.0
2015-06-25 14:30:00,277.55,277.82,277.53,277.82,21570.0,243.6237,243.8607,243.6061,243.8607,21570.0
2015-06-25 14:40:00,277.81,278.03,277.8,277.95,20087.0,243.8519,244.045,243.8431,243.9748,20087.0
2015-06-25 14:50:00,277.93,278.06,277.81,278.05,14810.0,243.9572,244.0713,243.8519,244.0625,14810.0
2015-06-25 15:00:00,278.04,278.52,278.04,278.5,27002.0,244.0538,244.4751,244.0538,244.4575,27002.0
2015-06-25 15:10:00,278.51,278.51,278.26,278.31,19190.0,244.4663,244.4663,244.2469,244.2908,19190.0
2015-06-25 15:20:00,278.32,278.33,278.22,278.22,33799.0,244.2995,244.3083,244.2118,244.2118,33799.0
2015-06-25 15:30:00,278.22,278.31,278.06,278.12,30753.0,244.2118,244.2908,244.0713,244.124,30753.0
2015-06-25 15:40:00,278.11,278.13,277.94,278.02,46569.0,244.1152,244.1328,243.966,244.0362,46569.0
2015-06-25 15:50:00,278.03,278.27,277.98,278.04,140593.0,244.045,244.2557,244.0011,244.0538,140593.0
2015-06-26 09:30:00,278.75,278.75,277.84,278.09,50995.0,244.677,244.677,243.8782,244.0977,50995.0
2015-06-26 09:40:00,278.11,278.56,277.84,278.48,25426.0,244.1152,244.5102,243.8782,244.44,25426.0
2015-06-26 09:50:00,278.45,278.9,278.45,278.85,10138.0,244.4136,244.8086,244.4136,244.7648,10138.0
2015-06-26 10:00:00,278.89,279.04,278.74,278.84,18380.0,244.7999,244.9315,244.6682,244.756,18380.0
2015-06-26 10:10:00,278.86,278.88,278.51,278.61,48939.0,244.7735,244.7911,244.4663,244.5541,48939.0
2015-06-26 10:20:00,278.68,278.78,278.35,278.75,33153.0,244.6155,244.7033,244.3259,244.677,33153.0
2015-06-26 10:30:00,278.76,278.82,278.52,278.67,19489.0,244.6858,244.7384,244.4751,244.6068,19489.0
2015-06-26 10:40:00,278.67,278.71,278.33,278.44,18679.0,244.6068,244.6419,244.3083,244.4049,18679.0
2015-06-26 10:50:00,278.44,278.53,278.12,278.2,21784.0,244.4049,244.4839,244.124,244.1942,21784.0
2015-06-26 11:00:00,278.2,278.59,278.18,278.59,11909.0,244.1942,244.5365,244.1767,244.5365,11909.0
2015-06-26 11:10:00,278.61,278.8,278.56,278.71,8856.0,244.5541,244.7209,244.5102,244.6419,8856.0
2015-06-26 11:20:00,278.72,278.91,278.7,278.82,15612.0,244.6506,244.8174,244.6331,244.7384,15612.0
2015-06-26 11:30:00,278.88,278.95,278.68,278.75,24592.0,244.7911,244.8525,244.6155,244.677,24592.0
2015-06-26 11:40:00,278.8,278.81,278.63,278.71,23349.0,244.7209,244.7296,244.5716,244.6419,23349.0
2015-06-26 11:50:00,278.67,278.7,278.53,278.61,14183.0,244.6068,244.6331,244.4839,244.5541,14183.0
2015-06-26 12:00:00,278.58,278.74,278.56,278.67,10068.0,244.5278,244.6682,244.5102,244.6068,10068.0
2015-06-26 12:10:00,278.65,278.87,278.64,278.84,12703.0,244.5892,244.7823,244.5804,244.756,12703.0
2015-06-26 12:20:00,278.82,278.86,278.65,278.7,6874.0,244.7384,244.7735,244.5892,244.6331,6874.0
2015-06-26 12:30:00,278.71,278.71,278.34,278.4,10274.0,244.6419,244.6419,244.3171,244.3698,10274.0
2015-06-26 12:40:00,278.42,278.47,278.17,278.19,6680.0,244.3873,244.4312,244.1679,244.1854,6680.0
2015-06-26 12:50:00,278.19,278.3,277.72,277.75,19355.0,244.1854,244.282,243.7729,243.7992,19355.0
2015-06-26 13:00:00,277.75,278.04,277.67,277.89,9999.0,243.7992,244.0538,243.729,243.9221,9999.0
2015-06-26 13:10:00,277.89,277.91,277.6,277.74,16060.0,243.9221,243.9397,243.6675,243.7904,16060.0
2015-06-26 13:20:00,277.69,277.83,277.52,277.82,15112.0,243.7465,243.8694,243.5973,243.8607,15112.0
2015-06-26 13:30:00,277.84,278.0,277.83,277.94,9246.0,243.8782,244.0187,243.8694,243.966,9246.0
2015-06-26 13:40:00,277.95,278.6,277.95,278.42,37991.0,243.9748,244.5453,243.9748,244.3873,37991.0
2015-06-26 13:50:00,278.43,278.5,278.34,278.36,17340.0,244.3961,244.4575,244.3171,244.3346,17340.0
2015-06-26 14:00:00,278.38,278.41,278.26,278.27,5550.0,244.3522,244.3785,244.2469,244.2557,5550.0
2015-06-26 14:10:00,278.23,278.36,278.13,278.14,8200.0,244.2205,244.3346,244.1328,244.1415,8200.0
2015-06-26 14:20:00,278.13,278.38,278.13,278.36,15765.0,244.1328,244.3522,244.1328,244.3346,15765.0
2015-06-26 14:30:00,278.33,278.4,278.28,278.37,16971.0,244.3083,244.3698,244.2644,244.3434,16971.0
2015-06-26 14:40:00,278.41,278.41,278.01,278.26,10533.0,244.3785,244.3785,244.0274,244.2469,10533.0
2015-06-26 14:50:00,278.3,278.37,278.22,278.24,8656.0,244.282,244.3434,244.2118,244.2293,8656.0
2015-06-26 15:00:00,278.21,278.86,278.21,278.84,54541.0,244.203,244.7735,244.203,244.756,54541.0
2015-06-26 15:10:00,278.88,278.95,278.52,278.72,42366.0,244.7911,244.8525,244.4751,244.6506,42366.0
2015-06-26 15:20:00,278.76,278.81,278.61,278.8,39515.0,244.6858,244.7296,244.5541,244.7209,39515.0
2015-06-26 15:30:00,278.78,278.85,278.41,278.43,49794.0,244.7033,244.7648,244.3785,244.3961,49794.0
2015-06-26 15:40:00,278.43,278.61,278.35,278.54,83636.0,244.3961,244.5541,244.3259,244.4926,83636.0
2015-06-26 15:50:00,278.53,278.83,278.47,278.47,795327.0,244.4839,244.7472,244.4312,244.4312,795327.0
2015-06-29 09:30:00,276.08,277.05,275.64,276.84,95973.0,242.3333,243.1848,241.9471,243.0004,95973.0
2015-06-29 09:40:00,276.86,277.53,276.69,277.51,77430.0,243.018,243.6061,242.8688,243.5885,77430.0
2015-06-29 09:50:00,277.57,277.74,276.85,276.97,49080.0,243.6412,243.7904,243.0092,243.1146,49080.0
2015-06-29 10:00:00,276.97,277.79,276.94,277.41,54450.0,243.1146,243.8343,243.0882,243.5008,54450.0
2015-06-29 10:10:00,277.38,277.82,277.05,277.13,36843.0,243.4744,243.8607,243.1848,243.255,36843.0
2015-06-29 10:20:00,277.0,277.11,276.64,276.64,45103.0,243.1409,243.2374,242.8249,242.8249,45103.0
2015-06-29 10:30:00,276.58,276.95,276.43,276.74,27253.0,242.7722,243.097,242.6406,242.9127,27253.0
2015-06-29 10:40:00,276.73,277.06,276.55,276.73,17757.0,242.9039,243.1936,242.7459,242.9039,17757.0
2015-06-29 10:50:00,276.7,276.89,276.41,276.43,11469.0,242.8776,243.0443,242.623,242.6406,11469.0
2015-06-29 11:00:00,276.39,276.45,275.92,275.98,20757.0,242.6055,242.6581,242.1929,242.2456,20757.0
2015-06-29 11:10:00,275.96,276.09,275.69,275.73,36383.0,242.228,242.3421,241.991,242.0261,36383.0
2015-06-29 11:20:00,275.67,276.2,275.67,275.96,11605.0,241.9735,242.4387,241.9735,242.228,11605.0
2015-06-29 11:30:00,275.99,276.03,275.68,275.69,13565.0,242.2543,242.2895,241.9822,241.991,13565.0
2015-06-29 11:40:00,275.7,275.88,275.68,275.86,13954.0,241.9998,242.1578,241.9822,242.1402,13954.0
2015-06-29 11:50:00,275.86,275.96,275.74,275.95,8675.0,242.1402,242.228,242.0349,242.2192,8675.0
2015-06-29 12:00:00,275.92,276.08,275.77,276.08,17843.0,242.1929,242.3333,242.0612,242.3333,17843.0
2015-06-29 12:10:00,276.07,276.08,275.58,275.58,33233.0,242.3246,242.3333,241.8945,241.8945,33233.0
2015-06-29 12:20:00,275.57,275.64,275.3,275.47,37013.0,241.8857,241.9471,241.6487,241.7979,37013.0
2015-06-29 12:30:00,275.38,275.5,275.22,275.25,12686.0,241.7189,241.8242,241.5785,241.6048,12686.0
2015-06-29 12:40:00,275.24,275.32,275.14,275.17,22093.0,241.596,241.6662,241.5082,241.5346,22093.0
2015-06-29 12:50:00,275.18,275.2,274.98,275.15,15085.0,241.5434,241.5609,241.3678,241.517,15085.0
2015-06-29 13:00:00,275.15,275.15,274.91,274.95,21701.0,241.517,241.517,241.3064,241.3415,21701.0
2015-06-29 13:10:00,274.89,274.98,274.79,274.98,17003.0,241.2888,241.3678,241.201,241.3678,17003.0
2015-06-29 13:20:00,274.99,275.13,274.95,275.04,28401.0,241.3766,241.4995,241.3415,241.4205,28401.0
2015-06-29 13:30:00,275.03,275.25,275.03,275.11,17345.0,241.4117,241.6048,241.4117,241.4819,17345.0
2015-06-29 13:40:00,275.05,275.05,274.81,274.97,18157.0,241.4292,241.4292,241.2186,241.359,18157.0
2015-06-29 13:50:00,274.93,274.95,274.73,274.89,14736.0,241.3239,241.3415,241.1484,241.2888,14736.0
2015-06-29 14:00:00,274.9,274.91,274.75,274.77,24471.0,241.2976,241.3064,241.1659,241.1835,24471.0
2015-06-29 14:10:00,274.74,274.74,274.4,274.46,60276.0,241.1571,241.1571,240.8587,240.9114,60276.0
2015-06-29 14:20:00,274.43,274.46,273.98,274.0,55887.0,240.885,240.9114,240.49,240.5076,55887.0
2015-06-29 14:30:00,273.97,274.09,273.67,274.06,34693.0,240.4813,240.5866,240.2179,240.5603,34693.0
2015-06-29 14:40:00,274.06,274.48,273.96,274.29,70419.0,240.5603,240.9289,240.4725,240.7621,70419.0
2015-06-29 14:50:00,274.29,274.29,273.88,273.89,67609.0,240.7621,240.7621,240.4023,240.411,67609.0
2015-06-29 15:00:00,273.85,273.99,273.63,273.66,20827.0,240.3759,240.4988,240.1828,240.2092,20827.0
2015-06-29 15:10:00,273.64,273.8,273.43,273.76,34912.0,240.1916,240.332,240.0073,240.2969,34912.0
2015-06-29 15:20:00,273.75,273.85,273.57,273.57,21973.0,240.2882,240.3759,240.1302,240.1302,21973.0
2015-06-29 15:30:00,273.55,273.63,273.18,273.18,53754.0,240.1126,240.1828,239.7878,239.7878,53754.0
2015-06-29 15:40:00,273.18,273.22,272.69,273.04,162975.0,239.7878,239.8229,239.3577,239.6649,162975.0
2015-06-29 15:50:00,272.99,273.22,272.54,272.67,412868.0,239.6211,239.8229,239.2261,239.3402,412868.0
2015-06-30 09:30:00,274.61,274.79,273.98,274.26,69268.0,241.043,241.201,240.49,240.7358,69268.0
2015-06-30 09:40:00,274.22,274.36,273.49,273.7,111708.0,240.7007,240.8236,240.0599,240.2443,111708.0
2015-06-30 09:50:00,273.83,274.36,273.6,273.63,33549.0,240.3584,240.8236,240.1565,240.1828,33549.0
2015-06-30 10:00:00,273.6,273.95,273.47,273.77,27961.0,240.1565,240.4637,240.0424,240.3057,27961.0
2015-06-30 10:10:00,273.77,273.85,273.4,273.45,35333.0,240.3057,240.3759,239.9809,240.0248,35333.0
2015-06-30 10:20:00,273.47,273.74,273.11,273.64,79004.0,240.0424,240.2794,239.7264,240.1916,79004.0
2015-06-30 10:30:00,273.65,273.65,273.21,273.28,32166.0,240.2004,240.2004,239.8142,239.8756,32166.0
2015-06-30 10:40:00,273.29,273.29,272.72,272.81,59457.0,239.8844,239.8844,239.3841,239.4631,59457.0
2015-06-30 10:50:00,272.76,273.51,272.69,273.28,20116.0,239.4192,240.0775,239.3577,239.8756,20116.0
2015-06-30 11:00:00,273.28,273.5,273.09,273.26,18175.0,239.8756,240.0687,239.7088,239.858,18175.0
2015-06-30 11:10:00,273.4,273.7,273.19,273.66,54912.0,239.9809,240.2443,239.7966,240.2092,54912.0
2015-06-30 11:20:00,273.67,273.78,273.39,273.39,20421.0,240.2179,240.3145,239.9722,239.9722,20421.0
2015-06-30 11:30:00,273.31,273.44,272.93,273.05,38084.0,239.9019,240.016,239.5684,239.6737,38084.0
2015-06-30 11:40:00,273.16,273.32,273.06,273.32,21588.0,239.7703,239.9107,239.6825,239.9107,21588.0
2015-06-30 11:50:00,273.3,273.3,272.84,272.85,29926.0,239.8932,239.8932,239.4894,239.4982,29926.0
2015-06-30 12:00:00,272.85,273.2,272.85,273.2,108693.0,239.4982,239.8054,239.4982,239.8054,108693.0
2015-06-30 12:10:00,273.23,273.24,273.07,273.16,23046.0,239.8317,239.8405,239.6913,239.7703,23046.0
2015-06-30 12:20:00,273.16,273.16,272.57,272.6,41768.0,239.7703,239.7703,239.2524,239.2787,41768.0
2015-06-30 12:30:00,272.69,272.75,272.47,272.68,34745.0,239.3577,239.4104,239.1646,239.3489,34745.0
2015-06-30 12:40:00,272.66,272.95,272.62,272.68,20212.0,239.3314,239.5859,239.2963,239.3489,20212.0
2015-06-30 12:50:00,272.81,273.05,272.8,273.05,9161.0,239.4631,239.6737,239.4543,239.6737,9161.0
2015-06-30 13:00:00,273.04,273.29,272.95,273.19,18200.0,239.6649,239.8844,239.5859,239.7966,18200.0
2015-06-30 13:10:00,273.26,273.32,273.02,273.16,24330.0,239.858,239.9107,239.6474,239.7703,24330.0
2015-06-30 13:20:00,273.22,273.47,273.15,273.44,15188.0,239.8229,240.0424,239.7615,240.016,15188.0
2015-06-30 13:30:00,273.45,273.83,273.42,273.79,22111.0,240.0248,240.3584,239.9985,240.3233,22111.0
2015-06-30 13:40:00,273.8,273.81,273.57,273.74,21673.0,240.332,240.3408,240.1302,240.2794,21673.0
2015-06-30 13:50:00,273.74,274.0,273.71,273.71,22305.0,240.2794,240.5076,240.253,240.253,22305.0
2015-06-30 14:00:00,273.71,274.36,273.64,274.2,28333.0,240.253,240.8236,240.1916,240.6831,28333.0
2015-06-30 14:10:00,274.2,274.5,274.17,274.38,24600.0,240.6831,240.9465,240.6568,240.8411,24600.0
2015-06-30 14:20:00,274.38,274.42,273.87,273.95,28018.0,240.8411,240.8763,240.3935,240.4637,28018.0
2015-06-30 14:30:00,273.99,274.14,273.81,274.03,46602.0,240.4988,240.6305,240.3408,240.5339,46602.0
2015-06-30 14:40:00,274.01,274.03,273.65,273.77,35399.0,240.5164,240.5339,240.2004,240.3057,35399.0
2015-06-30 14:50:00,273.79,273.83,273.51,273.51,23423.0,240.3233,240.3584,240.0775,240.0775,23423.0
2015-06-30 15:00:00,273.56,273.75,273.47,273.64,50862.0,240.1214,240.2882,240.0424,240.1916,50862.0
2015-06-30 15:10:00,273.64,273.68,273.32,273.37,52965.0,240.1916,240.2267,239.9107,239.9546,52965.0
2015-06-30 15:20:00,273.37,273.43,273.24,273.35,43694.0,239.9546,240.0073,239.8405,239.937,43694.0
2015-06-30 15:30:00,273.33,273.62,273.24,273.25,109146.0,239.9195,240.174,239.8405,239.8493,109146.0
2015-06-30 15:40:00,273.25,273.46,272.96,273.4,127372.0,239.8493,240.0336,239.5947,239.9809,127372.0
2015-06-30 15:50:00,273.41,273.5,273.15,273.2,307683.0,239.9897,240.0687,239.7615,239.8054,307683.0
2015-07-01 09:30:00,275.67,275.67,274.77,275.21,85235.0,241.9735,241.9735,241.1835,241.5697,85235.0
2015-07-01 09:40:00,275.19,275.19,274.22,274.57,60454.0,241.5521,241.5521,240.7007,241.0079,60454.0
2015-07-01 09:50:00,274.59,274.98,274.53,274.93,29615.0,241.0255,241.3678,240.9728,241.3239,29615.0
2015-07-01 10:00:00,274.96,275.29,274.85,275.11,28502.0,241.3502,241.6399,241.2537,241.4819,28502.0
2015-07-01 10:10:00,275.12,275.18,274.82,274.9,43468.0,241.4907,241.5434,241.2274,241.2976,43468.0
2015-07-01 10:20:00,274.95,275.43,274.95,275.22,32111.0,241.3415,241.7628,241.3415,241.5785,32111.0
2015-07-01 10:30:00,275.29,275.3,274.41,274.65,66547.0,241.6399,241.6487,240.8675,241.0781,66547.0
2015-07-01 10:40:00,274.67,274.8,274.34,274.38,23452.0,241.0957,241.2098,240.806,240.8411,23452.0
2015-07-01 10:50:00,274.38,274.73,274.14,274.66,36930.0,240.8411,241.1484,240.6305,241.0869,36930.0
2015-07-01 11:00:00,274.68,274.76,274.49,274.67,27833.0,241.1045,241.1747,240.9377,241.0957,27833.0
2015-07-01 11:10:00,274.73,274.82,274.5,274.52,67441.0,241.1484,241.2274,240.9465,240.964,67441.0
2015-07-01 11:20:00,274.53,274.85,274.45,274.71,78697.0,240.9728,241.2537,240.9026,241.1308,78697.0
2015-07-01 11:30:00,274.75,274.86,274.55,274.61,87163.0,241.1659,241.2625,240.9904,241.043,87163.0
2015-07-01 11:40:00,274.59,274.69,274.39,274.68,65311.0,241.0255,241.1133,240.8499,241.1045,65311.0
2015-07-01 11:50:00,274.68,274.68,274.39,274.41,69603.0,241.1045,241.1045,240.8499,240.8675,69603.0
2015-07-01 12:00:00,274.35,274.6,274.31,274.41,66517.0,240.8148,241.0343,240.7797,240.8675,66517.0
2015-07-01 12:10:00,274.43,274.45,274.06,274.12,77753.0,240.885,240.9026,240.5603,240.6129,77753.0
2015-07-01 12:20:00,274.13,274.13,273.79,274.03,111059.0,240.6217,240.6217,240.3233,240.5339,111059.0
2015-07-01 12:30:00,274.04,274.11,273.73,273.74,90191.0,240.5427,240.6041,240.2706,240.2794,90191.0
2015-07-01 12:40:00,273.75,273.9,273.48,273.61,116253.0,240.2882,240.4198,240.0512,240.1653,116253.0
2015-07-01 12:50:00,273.6,273.67,273.27,273.34,91073.0,240.1565,240.2179,239.8668,239.9283,91073.0
2015-07-01 13:00:00,273.35,273.42,273.17,273.33,64479.0,239.937,239.9985,239.779,239.9195,64479.0
2015-07-01 13:10:00,273.3,273.7,273.3,273.68,51815.0,239.8932,240.2443,239.8932,240.2267,51815.0
2015-07-01 13:20:00,273.68,273.99,273.65,273.84,44594.0,240.2267,240.4988,240.2004,240.3672,44594.0
2015-07-01 13:30:00,273.83,274.05,273.82,273.93,99136.0,240.3584,240.5515,240.3496,240.4462,99136.0
2015-07-01 13:40:00,273.9,274.31,273.9,274.29,59252.0,240.4198,240.7797,240.4198,240.7621,59252.0
2015-07-01 13:50:00,274.3,274.33,273.74,273.74,98927.0,240.7709,240.7973,240.2794,240.2794,98927.0
2015-07-01 14:00:00,273.77,273.86,273.42,273.59,160608.0,240.3057,240.3847,239.9985,240.1477,160608.0
2015-07-01 14:10:00,273.59,273.81,273.56,273.78,90436.0,240.1477,240.3408,240.1214,240.3145,90436.0
2015-07-01 14:20:00,273.8,273.85,273.61,273.68,83058.0,240.332,240.3759,240.1653,240.2267,83058.0
2015-07-01 14:30:00,273.73,273.74,273.38,273.51,59997.0,240.2706,240.2794,239.9634,240.0775,59997.0
2015-07-01 14:40:00,273.48,273.84,273.4,273.76,101970.0,240.0512,240.3672,239.9809,240.2969,101970.0
2015-07-01 14:50:00,273.76,273.83,273.58,273.72,50381.0,240.2969,240.3584,240.1389,240.2618,50381.0
2015-07-01 15:00:00,273.72,274.09,273.72,273.97,27714.0,240.2618,240.5866,240.2618,240.4813,27714.0
2015-07-01 15:10:00,273.93,274.17,273.86,274.12,35048.0,240.4462,240.6568,240.3847,240.6129,35048.0
2015-07-01 15:20:00,274.12,274.27,274.05,274.2,31148.0,240.6129,240.7446,240.5515,240.6831,31148.0
2015-07-01 15:30:00,274.23,274.23,273.9,273.94,65620.0,240.7095,240.7095,240.4198,240.4549,65620.0
2015-07-01 15:40:00,273.94,273.99,273.73,273.94,134619.0,240.4549,240.4988,240.2706,240.4549,134619.0
2015-07-01 15:50:00,273.97,274.39,273.89,274.32,181305.0,240.4813,240.8499,240.411,240.7885,181305.0
2015-07-02 09:30:00,274.9,275.27,274.72,275.07,68592.0,241.2976,241.6224,241.1396,241.4468,68592.0
2015-07-02 09:40:00,275.04,275.28,274.75,275.0,50192.0,241.4205,241.6311,241.1659,241.3854,50192.0
2015-07-02 09:50:00,274.85,274.95,274.55,274.87,108053.0,241.2537,241.3415,240.9904,241.2712,108053.0
2015-07-02 10:00:00,274.91,275.01,274.7,274.71,82347.0,241.3064,241.3941,241.122,241.1308,82347.0
2015-07-02 10:10:00,274.72,274.94,274.53,274.81,60146.0,241.1396,241.3327,240.9728,241.2186,60146.0
2015-07-02 10:20:00,274.74,274.78,274.6,274.67,14858.0,241.1571,241.1923,241.0343,241.0957,14858.0
2015-07-02 10:30:00,274.66,274.75,274.17,274.19,17101.0,241.0869,241.1659,240.6568,240.6744,17101.0
2015-07-02 10:40:00,274.15,274.44,274.15,274.28,15082.0,240.6393,240.8938,240.6393,240.7534,15082.0
2015-07-02 10:50:00,274.2,274.6,274.03,274.45,25518.0,240.6831,241.0343,240.5339,240.9026,25518.0
2015-07-02 11:00:00,274.46,274.47,273.85,273.9,18828.0,240.9114,240.9201,240.3759,240.4198,18828.0
2015-07-02 11:10:00,273.88,273.92,273.7,273.88,21525.0,240.4023,240.4374,240.2443,240.4023,21525.0
2015-07-02 11:20:00,273.9,273.93,273.72,273.79,15418.0,240.4198,240.4462,240.2618,240.3233,15418.0
2015-07-02 11:30:00,273.79,273.97,273.73,273.87,25982.0,240.3233,240.4813,240.2706,240.3935,25982.0
2015-07-02 11:40:00,273.86,273.91,273.68,273.72,16534.0,240.3847,240.4286,240.2267,240.2618,16534.0
2015-07-02 11:50:00,273.69,273.69,273.36,273.52,16203.0,240.2355,240.2355,239.9458,240.0863,16203.0
2015-07-02 12:00:00,273.55,273.67,273.5,273.5,15122.0,240.1126,240.2179,240.0687,240.0687,15122.0
2015-07-02 12:10:00,273.49,273.54,273.25,273.25,19804.0,240.0599,240.1038,239.8493,239.8493,19804.0
2015-07-02 12:20:00,273.28,273.35,273.09,273.29,12154.0,239.8756,239.937,239.7088,239.8844,12154.0
2015-07-02 12:30:00,273.3,273.39,273.14,273.17,23404.0,239.8932,239.9722,239.7527,239.779,23404.0
2015-07-02 12:40:00,273.16,273.49,273.15,273.49,15321.0,239.7703,240.0599,239.7615,240.0599,15321.0
2015-07-02 12:50:00,273.42,273.46,273.21,273.29,15367.0,239.9985,240.0336,239.8142,239.8844,15367.0
2015-07-02 13:00:00,273.26,273.26,272.9,273.06,42662.0,239.858,239.858,239.5421,239.6825,42662.0
2015-07-02 13:10:00,273.07,273.1,272.9,273.03,37291.0,239.6913,239.7176,239.5421,239.6562,37291.0
2015-07-02 13:20:00,273.04,273.27,273.0,273.26,34436.0,239.6649,239.8668,239.6298,239.858,34436.0
2015-07-02 13:30:00,273.26,273.36,273.1,273.14,34155.0,239.858,239.9458,239.7176,239.7527,34155.0
2015-07-02 13:40:00,273.16,273.36,273.04,273.35,78198.0,239.7703,239.9458,239.6649,239.937,78198.0
2015-07-02 13:50:00,273.31,273.34,273.06,273.14,57263.0,239.9019,239.9283,239.6825,239.7527,57263.0
2015-07-02 14:00:00,273.15,273.25,273.0,273.21,27198.0,239.7615,239.8493,239.6298,239.8142,27198.0
2015-07-02 14:10:00,273.2,273.2,272.96,273.14,25736.0,239.8054,239.8054,239.5947,239.7527,25736.0
2015-07-02 14:20:00,273.13,273.28,273.08,273.2,26808.0,239.7439,239.8756,239.7001,239.8054,26808.0
2015-07-02 14:30:00,273.19,273.29,273.13,273.25,31778.0,239.7966,239.8844,239.7439,239.8493,31778.0
2015-07-02 14:40:00,273.27,273.29,273.08,273.26,28418.0,239.8668,239.8844,239.7001,239.858,28418.0
2015-07-02 14:50:00,273.3,273.73,273.21,273.66,48230.0,239.8932,240.2706,239.8142,240.2092,48230.0
2015-07-02 15:00:00,273.63,273.64,273.39,273.5,50657.0,240.1828,240.1916,239.9722,240.0687,50657.0
2015-07-02 15:10:00,273.5,273.6,273.47,273.55,31261.0,240.0687,240.1565,240.0424,240.1126,31261.0
2015-07-02 15:20:00,273.53,274.01,273.53,273.97,44379.0,240.095,240.5164,240.095,240.4813,44379.0
2015-07-02 15:30:00,273.99,274.0,273.62,273.65,39571.0,240.4988,240.5076,240.174,240.2004,39571.0
2015-07-02 15:40:00,273.63,273.83,273.58,273.81,49855.0,240.1828,240.3584,240.1389,240.3408,49855.0
2015-07-02 15:50:00,273.83,274.12,273.7,273.77,469605.0,240.3584,240.6129,240.2443,240.3057,469605.0
2015-07-06 09:30:00,271.32,272.48,271.21,272.03,111455.0,238.1552,239.1734,238.0586,238.7784,111455.0
2015-07-06 09:40:00,272.02,272.58,272.0,272.51,43348.0,238.7696,239.2612,238.7521,239.1997,43348.0
2015-07-06 09:50:00,272.49,272.79,272.4,272.51,35489.0,239.1822,239.4455,239.1032,239.1997,35489.0
2015-07-06 10:00:00,272.56,272.64,272.31,272.57,43805.0,239.2436,239.3138,239.0242,239.2524,43805.0
2015-07-06 10:10:00,272.47,273.17,272.47,273.14,42232.0,239.1646,239.779,239.1646,239.7527,42232.0
2015-07-06 10:20:00,273.09,273.3,273.03,273.26,18916.0,239.7088,239.8932,239.6562,239.858,18916.0
2015-07-06 10:30:00,273.24,273.83,273.2,273.68,50480.0,239.8405,240.3584,239.8054,240.2267,50480.0
2015-07-06 10:40:00,273.71,274.37,273.6,274.12,83755.0,240.253,240.8324,240.1565,240.6129,83755.0
2015-07-06 10:50:00,274.11,274.11,273.6,273.61,48584.0,240.6041,240.6041,240.1565,240.1653,48584.0
2015-07-06 11:00:00,273.69,273.71,273.38,273.42,17646.0,240.2355,240.253,239.9634,239.9985,17646.0
2015-07-06 11:10:00,273.42,273.42,272.99,273.0,39065.0,239.9985,239.9985,239.6211,239.6298,39065.0
2015-07-06 11:20:00,272.98,273.08,272.86,272.91,24263.0,239.6123,239.7001,239.5069,239.5508,24263.0
2015-07-06 11:30:00,272.94,273.19,272.76,273.13,13651.0,239.5772,239.7966,239.4192,239.7439,13651.0
2015-07-06 11:40:00,273.07,273.09,272.95,273.09,6006.0,239.6913,239.7088,239.5859,239.7088,6006.0
2015-07-06 11:50:00,273.12,273.24,272.91,273.24,19856.0,239.7352,239.8405,239.5508,239.8405,19856.0
2015-07-06 12:00:00,273.1,273.25,273.1,273.17,7908.0,239.7176,239.8493,239.7176,239.779,7908.0
2015-07-06 12:10:00,273.18,273.46,273.18,273.38,6763.0,239.7878,240.0336,239.7878,239.9634,6763.0
2015-07-06 12:20:00,273.41,273.5,273.25,273.25,12745.0,239.9897,240.0687,239.8493,239.8493,12745.0
2015-07-06 12:30:00,273.24,273.24,272.92,272.92,22209.0,239.8405,239.8405,239.5596,239.5596,22209.0
2015-07-06 12:40:00,272.91,273.05,272.86,273.04,15108.0,239.5508,239.6737,239.5069,239.6649,15108.0
2015-07-06 12:50:00,272.97,273.11,272.86,273.05,33478.0,239.6035,239.7264,239.5069,239.6737,33478.0
2015-07-06 13:00:00,273.01,273.09,272.92,272.92,11246.0,239.6386,239.7088,239.5596,239.5596,11246.0
2015-07-06 13:10:00,272.9,272.94,272.4,272.43,19714.0,239.5421,239.5772,239.1032,239.1295,19714.0
2015-07-06 13:20:00,272.38,272.47,272.34,272.38,15812.0,239.0856,239.1646,239.0505,239.0856,15812.0
2015-07-06 13:30:00,272.36,272.37,272.21,272.29,32681.0,239.0681,239.0768,238.9364,239.0066,32681.0
2015-07-06 13:40:00,272.28,272.3,271.98,272.11,45018.0,238.9978,239.0154,238.7345,238.8486,45018.0
2015-07-06 13:50:00,272.05,272.25,272.01,272.07,35078.0,238.796,238.9715,238.7608,238.8135,35078.0
2015-07-06 14:00:00,272.02,272.07,271.79,271.93,29913.0,238.7696,238.8135,238.5677,238.6906,29913.0
2015-07-06 14:10:00,271.93,272.22,271.93,272.09,17198.0,238.6906,238.9452,238.6906,238.8311,17198.0
2015-07-06 14:20:00,272.12,272.17,271.83,271.85,18196.0,238.8574,238.9013,238.6028,238.6204,18196.0
2015-07-06 14:30:00,271.8,271.98,271.79,271.84,87695.0,238.5765,238.7345,238.5677,238.6116,87695.0
2015-07-06 14:40:00,271.84,272.11,271.64,272.04,98854.0,238.6116,238.8486,238.4361,238.7872,98854.0
2015-07-06 14:50:00,272.04,272.1,271.93,272.05,60525.0,238.7872,238.8398,238.6906,238.796,60525.0
2015-07-06 15:00:00,272.07,272.12,271.91,272.01,37136.0,238.8135,238.8574,238.6731,238.7608,37136.0
2015-07-06 15:10:00,272.04,272.39,272.0,272.25,47024.0,238.7872,239.0944,238.7521,238.9715,47024.0
2015-07-06 15:20:00,272.26,272.47,272.26,272.3,27240.0,238.9803,239.1646,238.9803,239.0154,27240.0
2015-07-06 15:30:00,272.31,272.7,272.24,272.52,72934.0,239.0242,239.3665,238.9627,239.2085,72934.0
2015-07-06 15:40:00,272.48,272.8,272.28,272.74,52818.0,239.1734,239.4543,238.9978,239.4016,52818.0
2015-07-06 15:50:00,272.76,273.0,272.62,272.8,206519.0,239.4192,239.6298,239.2963,239.4543,206519.0
2015-07-07 09:30:00,273.22,273.23,272.11,272.31,95086.0,239.8229,239.8317,238.8486,239.0242,95086.0
2015-07-07 09:40:00,272.31,272.38,271.88,272.12,43521.0,239.0242,239.0856,238.6467,238.8574,43521.0
2015-07-07 09:50:00,272.13,272.33,271.66,271.85,43060.0,238.8662,239.0417,238.4536,238.6204,43060.0
2015-07-07 10:00:00,271.85,271.85,270.97,271.11,58088.0,238.6204,238.6204,237.848,237.9709,58088.0
2015-07-07 10:10:00,271.16,271.56,271.01,271.1,30108.0,238.0147,238.3658,237.8831,237.9621,30108.0
2015-07-07 10:20:00,271.08,271.18,270.43,270.54,43953.0,237.9445,238.0323,237.374,237.4705,43953.0
2015-07-07 10:30:00,270.56,270.57,269.82,269.9,103079.0,237.4881,237.4969,236.8385,236.9088,103079.0
2015-07-07 10:40:00,269.83,270.08,269.37,269.94,99059.0,236.8473,237.0668,236.4435,236.9439,99059.0
2015-07-07 10:50:00,269.95,270.58,269.85,270.25,47487.0,236.9526,237.5056,236.8649,237.216,47487.0
2015-07-07 11:00:00,270.19,270.2,269.76,269.92,69384.0,237.1633,237.1721,236.7859,236.9263,69384.0
2015-07-07 11:10:00,269.91,270.55,269.91,270.42,125715.0,236.9175,237.4793,236.9175,237.3652,125715.0
2015-07-07 11:20:00,270.45,270.45,269.79,269.94,121456.0,237.3915,237.3915,236.8122,236.9439,121456.0
2015-07-07 11:30:00,269.87,269.93,269.29,269.77,63577.0,236.8824,236.9351,236.3733,236.7946,63577.0
2015-07-07 11:40:00,269.77,270.52,269.69,270.37,54168.0,236.7946,237.453,236.7244,237.3213,54168.0
2015-07-07 11:50:00,270.37,271.4,270.28,271.13,179753.0,237.3213,238.2254,237.2423,237.9884,179753.0
2015-07-07 12:00:00,271.13,271.27,270.87,271.16,102891.0,237.9884,238.1113,237.7602,238.0147,102891.0
2015-07-07 12:10:00,271.15,271.2,270.85,270.99,58771.0,238.006,238.0499,237.7426,237.8655,58771.0
2015-07-07 12:20:00,270.98,271.23,270.98,271.15,24249.0,237.8567,238.0762,237.8567,238.006,24249.0
2015-07-07 12:30:00,271.15,271.8,271.15,271.72,38100.0,238.006,238.5765,238.006,238.5063,38100.0
2015-07-07 12:40:00,271.68,272.16,271.64,272.07,30082.0,238.4712,238.8925,238.4361,238.8135,30082.0
2015-07-07 12:50:00,272.04,272.71,272.02,272.59,53793.0,238.7872,239.3753,238.7696,239.2699,53793.0
2015-07-07 13:00:00,272.61,272.69,272.06,272.3,23777.0,239.2875,239.3577,238.8047,239.0154,23777.0
2015-07-07 13:10:00,272.29,273.01,272.29,272.54,40855.0,239.0066,239.6386,239.0066,239.2261,40855.0
2015-07-07 13:20:00,272.6,272.68,272.4,272.55,26398.0,239.2787,239.3489,239.1032,239.2348,26398.0
2015-07-07 13:30:00,272.71,272.75,272.4,272.54,15702.0,239.3753,239.4104,239.1032,239.2261,15702.0
2015-07-07 13:40:00,272.57,272.79,272.41,272.64,26483.0,239.2524,239.4455,239.1119,239.3138,26483.0
2015-07-07 13:50:00,272.68,272.68,272.32,272.39,31053.0,239.3489,239.3489,239.0329,239.0944,31053.0
2015-07-07 14:00:00,272.46,272.47,272.21,272.35,25145.0,239.1558,239.1646,238.9364,239.0593,25145.0
2015-07-07 14:10:00,272.41,272.41,271.8,271.91,25135.0,239.1119,239.1119,238.5765,238.6731,25135.0
2015-07-07 14:20:00,271.89,272.09,271.7,271.98,23228.0,238.6555,238.8311,238.4887,238.7345,23228.0
2015-07-07 14:30:00,271.98,272.38,271.91,272.37,24051.0,238.7345,239.0856,238.6731,239.0768,24051.0
2015-07-07 14:40:00,272.46,273.4,272.46,273.21,60007.0,239.1558,239.9809,239.1558,239.8142,60007.0
2015-07-07 14:50:00,273.22,273.92,273.12,273.88,26759.0,239.8229,240.4374,239.7352,240.4023,26759.0
2015-07-07 15:00:00,273.98,274.04,273.56,273.75,25070.0,240.49,240.5427,240.1214,240.2882,25070.0
2015-07-07 15:10:00,273.75,274.03,273.56,274.03,26098.0,240.2882,240.5339,240.1214,240.5339,26098.0
2015-07-07 15:20:00,273.99,274.32,273.8,274.09,65433.0,240.4988,240.7885,240.332,240.5866,65433.0
2015-07-07 15:30:00,274.16,274.28,273.91,273.91,95545.0,240.648,240.7534,240.4286,240.4286,95545.0
2015-07-07 15:40:00,273.87,273.88,273.72,273.79,64191.0,240.3935,240.4023,240.2618,240.3233,64191.0
2015-07-07 15:50:00,273.8,274.22,273.8,274.2,135661.0,240.332,240.7007,240.332,240.6831,135661.0
2015-07-08 09:30:00,271.56,273.05,271.56,272.88,29904.0,238.3658,239.6737,238.3658,239.5245,29904.0
2015-07-08 09:40:00,272.97,272.97,271.93,271.98,31695.0,239.6035,239.6035,238.6906,238.7345,31695.0
2015-07-08 09:50:00,271.9,272.07,271.42,271.92,34142.0,238.6643,238.8135,238.243,238.6818,34142.0
2015-07-08 10:00:00,271.83,271.83,271.03,271.45,26939.0,238.6028,238.6028,237.9006,238.2693,26939.0
2015-07-08 10:10:00,271.47,271.52,271.15,271.42,25072.0,238.2868,238.3307,238.006,238.243,25072.0
2015-07-08 10:20:00,271.44,271.55,271.09,271.51,18534.0,238.2605,238.3571,237.9533,238.322,18534.0
2015-07-08 10:30:00,271.35,271.4,270.89,271.4,15073.0,238.1815,238.2254,237.7777,238.2254,15073.0
2015-07-08 10:40:00,271.35,271.68,271.14,271.58,28909.0,238.1815,238.4712,237.9972,238.3834,28909.0
2015-07-08 10:50:00,271.76,272.22,271.76,272.02,29045.0,238.5414,238.9452,238.5414,238.7696,29045.0
2015-07-08 11:00:00,272.01,272.01,271.44,271.52,47102.0,238.7608,238.7608,238.2605,238.3307,47102.0
2015-07-08 11:10:00,271.43,271.58,271.28,271.46,36181.0,238.2517,238.3834,238.1201,238.2781,36181.0
2015-07-08 11:20:00,271.42,271.46,270.97,270.99,53764.0,238.243,238.2781,237.848,237.8655,53764.0
2015-07-08 11:30:00,271.07,271.47,271.0,271.16,13515.0,237.9357,238.2868,237.8743,238.0147,13515.0
2015-07-08 11:40:00,271.23,271.23,270.86,270.99,31947.0,238.0762,238.0762,237.7514,237.8655,31947.0
2015-07-08 11:50:00,271.0,271.01,270.47,270.74,33478.0,237.8743,237.8831,237.4091,237.6461,33478.0
2015-07-08 12:00:00,270.73,270.99,270.69,270.92,10713.0,237.6373,237.8655,237.6022,237.8041,10713.0
2015-07-08 12:10:00,270.83,270.86,270.63,270.76,11458.0,237.7251,237.7514,237.5495,237.6636,11458.0
2015-07-08 12:20:00,270.79,271.04,270.73,270.77,11457.0,237.69,237.9094,237.6373,237.6724,11457.0
2015-07-08 12:30:00,270.75,270.76,270.53,270.68,28332.0,237.6549,237.6636,237.4617,237.5934,28332.0
2015-07-08 12:40:00,270.6,270.7,270.35,270.57,26501.0,237.5232,237.611,237.3038,237.4969,26501.0
2015-07-08 12:50:00,270.6,271.19,270.44,271.12,54640.0,237.5232,238.0411,237.3828,237.9796,54640.0
2015-07-08 13:00:00,271.1,271.11,270.58,270.84,53235.0,237.9621,237.9709,237.5056,237.7339,53235.0
2015-07-08 13:10:00,270.86,271.23,270.79,271.03,61026.0,237.7514,238.0762,237.69,237.9006,61026.0
2015-07-08 13:20:00,271.02,271.21,270.85,271.2,48928.0,237.8919,238.0586,237.7426,238.0499,48928.0
2015-07-08 13:30:00,271.2,271.2,270.88,270.91,45800.0,238.0499,238.0499,237.769,237.7953,45800.0
2015-07-08 13:40:00,270.92,271.08,270.87,271.04,53466.0,237.8041,237.9445,237.7602,237.9094,53466.0
2015-07-08 13:50:00,271.04,271.21,270.91,271.12,54847.0,237.9094,238.0586,237.7953,237.9796,54847.0
2015-07-08 14:00:00,271.0,271.01,270.42,270.5,36650.0,237.8743,237.8831,237.3652,237.4354,36650.0
2015-07-08 14:10:00,270.65,270.85,270.25,270.25,67610.0,237.5671,237.7426,237.216,237.216,67610.0
2015-07-08 14:20:00,270.25,270.36,270.1,270.25,61785.0,237.216,237.3125,237.0843,237.216,61785.0
2015-07-08 14:30:00,270.21,270.21,269.86,269.9,38883.0,237.1809,237.1809,236.8736,236.9088,38883.0
2015-07-08 14:40:00,269.9,270.0,269.32,269.32,81793.0,236.9088,236.9965,236.3997,236.3997,81793.0
2015-07-08 14:50:00,269.28,269.86,269.21,269.46,72292.0,236.3645,236.8736,236.3031,236.5225,72292.0
2015-07-08 15:00:00,269.46,269.98,269.46,269.95,175209.0,236.5225,236.979,236.5225,236.9526,175209.0
2015-07-08 15:10:00,269.93,270.4,269.9,270.12,74902.0,236.9351,237.3476,236.9088,237.1019,74902.0
2015-07-08 15:20:00,270.17,270.24,269.69,269.69,60075.0,237.1458,237.2072,236.7244,236.7244,60075.0
2015-07-08 15:30:00,269.66,270.16,269.66,269.97,141930.0,236.6981,237.137,236.6981,236.9702,141930.0
2015-07-08 15:40:00,269.99,270.39,269.95,270.16,74035.0,236.9878,237.3389,236.9526,237.137,74035.0
2015-07-08 15:50:00,270.15,270.42,270.05,270.37,481285.0,237.1282,237.3652,237.0404,237.3213,481285.0
2015-07-09 09:30:00,273.25,273.52,272.62,273.01,89916.0,239.8493,240.0863,239.2963,239.6386,89916.0
2015-07-09 09:40:00,272.99,272.99,272.25,272.54,54477.0,239.6211,239.6211,238.9715,239.2261,54477.0
2015-07-09 09:50:00,272.54,272.75,272.12,272.23,16255.0,239.2261,239.4104,238.8574,238.954,16255.0
2015-07-09 10:00:00,272.34,272.59,272.14,272.27,23560.0,239.0505,239.2699,238.875,238.9891,23560.0
2015-07-09 10:10:00,272.26,272.41,271.88,271.93,45142.0,238.9803,239.1119,238.6467,238.6906,45142.0
2015-07-09 10:20:00,271.94,271.95,271.27,271.3,45763.0,238.6994,238.7082,238.1113,238.1376,45763.0
2015-07-09 10:30:00,271.29,271.76,271.29,271.5,38100.0,238.1289,238.5414,238.1289,238.3132,38100.0
2015-07-09 10:40:00,271.5,271.83,271.4,271.74,35430.0,238.3132,238.6028,238.2254,238.5238,35430.0
2015-07-09 10:50:00,271.79,272.08,271.69,272.05,30566.0,238.5677,238.8223,238.48,238.796,30566.0
2015-07-09 11:00:00,272.0,272.4,271.91,272.34,31592.0,238.7521,239.1032,238.6731,239.0505,31592.0
2015-07-09 11:10:00,272.38,272.43,272.17,272.22,19537.0,239.0856,239.1295,238.9013,238.9452,19537.0
2015-07-09 11:20:00,272.23,272.32,271.95,271.99,27513.0,238.954,239.0329,238.7082,238.7433,27513.0
2015-07-09 11:30:00,272.01,272.13,271.86,271.95,24455.0,238.7608,238.8662,238.6292,238.7082,24455.0
2015-07-09 11:40:00,271.94,272.02,271.78,271.84,22518.0,238.6994,238.7696,238.559,238.6116,22518.0
2015-07-09 11:50:00,271.86,271.97,271.64,271.68,17839.0,238.6292,238.7257,238.4361,238.4712,17839.0
2015-07-09 12:00:00,271.61,271.79,271.38,271.54,24625.0,238.4097,238.5677,238.2079,238.3483,24625.0
2015-07-09 12:10:00,271.49,271.77,271.46,271.77,50718.0,238.3044,238.5502,238.2781,238.5502,50718.0
2015-07-09 12:20:00,271.78,271.78,271.61,271.61,11100.0,238.559,238.559,238.4097,238.4097,11100.0
2015-07-09 12:30:00,271.6,271.72,271.41,271.41,21231.0,238.401,238.5063,238.2342,238.2342,21231.0
2015-07-09 12:40:00,271.35,271.64,271.32,271.35,23794.0,238.1815,238.4361,238.1552,238.1815,23794.0
2015-07-09 12:50:00,271.39,271.64,271.38,271.56,20126.0,238.2166,238.4361,238.2079,238.3658,20126.0
2015-07-09 13:00:00,271.54,271.63,271.21,271.32,42168.0,238.3483,238.4273,238.0586,238.1552,42168.0
2015-07-09 13:10:00,271.31,271.32,271.09,271.14,19233.0,238.1464,238.1552,237.9533,237.9972,19233.0
2015-07-09 13:20:00,271.14,271.2,270.94,271.02,28669.0,237.9972,238.0499,237.8216,237.8919,28669.0
2015-07-09 13:30:00,271.03,271.31,271.01,271.23,20568.0,237.9006,238.1464,237.8831,238.0762,20568.0
2015-07-09 13:40:00,271.23,271.26,271.08,271.15,23461.0,238.0762,238.1025,237.9445,238.006,23461.0
2015-07-09 13:50:00,271.17,271.24,270.95,271.2,51331.0,238.0235,238.085,237.8304,238.0499,51331.0
2015-07-09 14:00:00,271.19,271.22,271.02,271.05,15381.0,238.0411,238.0674,237.8919,237.9182,15381.0
2015-07-09 14:10:00,271.07,271.09,270.68,270.77,25599.0,237.9357,237.9533,237.5934,237.6724,25599.0
2015-07-09 14:20:00,270.73,270.76,270.46,270.59,22704.0,237.6373,237.6636,237.4003,237.5144,22704.0
2015-07-09 14:30:00,270.6,270.75,270.36,270.64,33339.0,237.5232,237.6549,237.3125,237.5583,33339.0
2015-07-09 14:40:00,270.61,270.79,270.49,270.61,39481.0,237.532,237.69,237.4266,237.532,39481.0
2015-07-09 14:50:00,270.61,271.17,270.61,271.11,37285.0,237.532,238.0235,237.532,237.9709,37285.0
2015-07-09 15:00:00,271.12,271.34,271.08,271.34,37887.0,237.9796,238.1727,237.9445,238.1727,37887.0
2015-07-09 15:10:00,271.38,271.45,271.25,271.43,22457.0,238.2079,238.2693,238.0937,238.2517,22457.0
2015-07-09 15:20:00,271.38,271.39,270.98,270.98,47006.0,238.2079,238.2166,237.8567,237.8567,47006.0
2015-07-09 15:30:00,270.99,271.09,270.65,270.79,51105.0,237.8655,237.9533,237.5671,237.69,51105.0
2015-07-09 15:40:00,270.76,271.17,270.75,271.11,55496.0,237.6636,238.0235,237.6549,237.9709,55496.0
2015-07-09 15:50:00,271.1,271.1,270.49,270.49,374584.0,237.9621,237.9621,237.4266,237.4266,374584.0
2015-07-10 09:30:00,273.16,273.97,272.96,273.11,42301.0,239.7703,240.4813,239.5947,239.7264,42301.0
2015-07-10 09:40:00,273.05,273.23,272.77,272.88,27945.0,239.6737,239.8317,239.4279,239.5245,27945.0
2015-07-10 09:50:00,272.93,273.29,272.68,272.69,12297.0,239.5684,239.8844,239.3489,239.3577,12297.0
2015-07-10 10:00:00,272.75,273.2,272.75,272.99,16739.0,239.4104,239.8054,239.4104,239.6211,16739.0
2015-07-10 10:10:00,272.88,273.16,272.81,272.96,12860.0,239.5245,239.7703,239.4631,239.5947,12860.0
2015-07-10 10:20:00,273.0,273.09,272.88,273.03,4852.0,239.6298,239.7088,239.5245,239.6562,4852.0
2015-07-10 10:30:00,272.98,273.06,272.83,272.83,14755.0,239.6123,239.6825,239.4806,239.4806,14755.0
2015-07-10 10:40:00,272.72,272.75,272.32,272.55,16218.0,239.3841,239.4104,239.0329,239.2348,16218.0
2015-07-10 10:50:00,272.68,273.05,272.65,272.95,6646.0,239.3489,239.6737,239.3226,239.5859,6646.0
2015-07-10 11:00:00,272.93,273.25,272.86,273.2,6129.0,239.5684,239.8493,239.5069,239.8054,6129.0
2015-07-10 11:10:00,273.18,273.35,273.12,273.23,13207.0,239.7878,239.937,239.7352,239.8317,13207.0
2015-07-10 11:20:00,273.24,273.43,273.24,273.39,10015.0,239.8405,240.0073,239.8405,239.9722,10015.0
2015-07-10 11:30:00,273.38,273.42,273.08,273.18,23151.0,239.9634,239.9985,239.7001,239.7878,23151.0
2015-07-10 11:40:00,273.15,273.67,273.06,273.5,65599.0,239.7615,240.2179,239.6825,240.0687,65599.0
2015-07-10 11:50:00,273.5,273.53,273.33,273.36,29558.0,240.0687,240.095,239.9195,239.9458,29558.0
2015-07-10 12:00:00,273.39,273.45,273.36,273.41,6459.0,239.9722,240.0248,239.9458,239.9897,6459.0
2015-07-10 12:10:00,273.42,273.43,273.23,273.23,3722.0,239.9985,240.0073,239.8317,239.8317,3722.0
2015-07-10 12:20:00,273.28,273.34,273.22,273.27,5360.0,239.8756,239.9283,239.8229,239.8668,5360.0
2015-07-10 12:30:00,273.24,273.26,272.89,273.09,22330.0,239.8405,239.858,239.5333,239.7088,22330.0
2015-07-10 12:40:00,273.05,273.16,272.82,273.13,12238.0,239.6737,239.7703,239.4718,239.7439,12238.0
2015-07-10 12:50:00,273.12,273.2,273.07,273.14,22257.0,239.7352,239.8054,239.6913,239.7527,22257.0
2015-07-10 13:00:00,273.16,273.26,272.98,273.02,45388.0,239.7703,239.858,239.6123,239.6474,45388.0
2015-07-10 13:10:00,273.02,273.1,272.79,272.89,51662.0,239.6474,239.7176,239.4455,239.5333,51662.0
2015-07-10 13:20:00,272.91,273.18,272.82,273.09,36549.0,239.5508,239.7878,239.4718,239.7088,36549.0
2015-07-10 13:30:00,273.07,273.15,273.04,273.08,32543.0,239.6913,239.7615,239.6649,239.7001,32543.0
2015-07-10 13:40:00,273.06,273.07,272.82,272.82,40835.0,239.6825,239.6913,239.4718,239.4718,40835.0
2015-07-10 13:50:00,272.84,273.01,272.83,273.0,25403.0,239.4894,239.6386,239.4806,239.6298,25403.0
2015-07-10 14:00:00,273.02,273.2,272.92,273.05,34566.0,239.6474,239.8054,239.5596,239.6737,34566.0
2015-07-10 14:10:00,273.03,273.32,273.0,273.21,35439.0,239.6562,239.9107,239.6298,239.8142,35439.0
2015-07-10 14:20:00,273.27,273.3,273.06,273.06,35338.0,239.8668,239.8932,239.6825,239.6825,35338.0
2015-07-10 14:30:00,273.14,273.29,273.06,273.28,34636.0,239.7527,239.8844,239.6825,239.8756,34636.0
2015-07-10 14:40:00,273.28,273.45,273.27,273.37,26511.0,239.8756,240.0248,239.8668,239.9546,26511.0
2015-07-10 14:50:00,273.39,273.5,273.29,273.34,26540.0,239.9722,240.0687,239.8844,239.9283,26540.0
2015-07-10 15:00:00,273.4,273.52,273.35,273.39,21105.0,239.9809,240.0863,239.937,239.9722,21105.0
2015-07-10 15:10:00,273.42,273.64,273.39,273.6,18665.0,239.9985,240.1916,239.9722,240.1565,18665.0
2015-07-10 15:20:00,273.59,273.61,273.49,273.49,16145.0,240.1477,240.1653,240.0599,240.0599,16145.0
2015-07-10 15:30:00,273.48,273.51,273.31,273.46,38196.0,240.0512,240.0775,239.9019,240.0336,38196.0
2015-07-10 15:40:00,273.42,273.53,273.38,273.47,43778.0,239.9985,240.095,239.9634,240.0424,43778.0
2015-07-10 15:50:00,273.49,273.67,273.26,273.26,135953.0,240.0599,240.2179,239.858,239.858,135953.0
2015-07-13 09:30:00,275.2,275.53,274.83,275.22,88992.0,241.5609,241.8506,241.2361,241.5785,88992.0
2015-07-13 09:40:00,275.28,275.73,275.16,275.73,33818.0,241.6311,242.0261,241.5258,242.0261,33818.0
2015-07-13 09:50:00,275.76,275.88,275.46,275.65,94589.0,242.0525,242.1578,241.7891,241.9559,94589.0
2015-07-13 10:00:00,275.67,275.85,275.52,275.58,82540.0,241.9735,242.1315,241.8418,241.8945,82540.0
2015-07-13 10:10:00,275.6,275.96,275.56,275.83,53416.0,241.912,242.228,241.8769,242.1139,53416.0
2015-07-13 10:20:00,275.79,275.98,275.52,275.52,49792.0,242.0788,242.2456,241.8418,241.8418,49792.0
2015-07-13 10:30:00,275.58,275.64,275.27,275.43,15866.0,241.8945,241.9471,241.6224,241.7628,15866.0
2015-07-13 10:40:00,275.41,275.57,275.37,275.47,17319.0,241.7452,241.8857,241.7101,241.7979,17319.0
2015-07-13 10:50:00,275.45,275.56,275.39,275.49,19046.0,241.7804,241.8769,241.7277,241.8155,19046.0
2015-07-13 11:00:00,275.45,275.61,275.3,275.37,20770.0,241.7804,241.9208,241.6487,241.7101,20770.0
2015-07-13 11:10:00,275.42,275.5,275.04,275.1,20372.0,241.754,241.8242,241.4205,241.4731,20372.0
2015-07-13 11:20:00,275.25,275.43,275.24,275.43,7278.0,241.6048,241.7628,241.596,241.7628,7278.0
2015-07-13 11:30:00,275.42,275.8,275.41,275.69,17869.0,241.754,242.0876,241.7452,241.991,17869.0
2015-07-13 11:40:00,275.63,275.65,275.38,275.38,5888.0,241.9384,241.9559,241.7189,241.7189,5888.0
2015-07-13 11:50:00,275.44,275.54,275.28,275.41,33508.0,241.7716,241.8594,241.6311,241.7452,33508.0
2015-07-13 12:00:00,275.49,275.64,275.46,275.64,37305.0,241.8155,241.9471,241.7891,241.9471,37305.0
2015-07-13 12:10:00,275.64,275.7,275.36,275.4,7812.0,241.9471,241.9998,241.7014,241.7365,7812.0
2015-07-13 12:20:00,275.29,275.45,275.24,275.45,4550.0,241.6399,241.7804,241.596,241.7804,4550.0
2015-07-13 12:30:00,275.45,275.49,275.31,275.31,23957.0,241.7804,241.8155,241.6575,241.6575,23957.0
2015-07-13 12:40:00,275.34,275.34,275.16,275.24,17954.0,241.6838,241.6838,241.5258,241.596,17954.0
2015-07-13 12:50:00,275.27,275.29,275.15,275.15,6339.0,241.6224,241.6399,241.517,241.517,6339.0
2015-07-13 13:00:00,275.18,275.4,275.16,275.4,13457.0,241.5434,241.7365,241.5258,241.7365,13457.0
2015-07-13 13:10:00,275.42,275.46,275.32,275.42,5116.0,241.754,241.7891,241.6662,241.754,5116.0
2015-07-13 13:20:00,275.38,275.39,275.3,275.38,11938.0,241.7189,241.7277,241.6487,241.7189,11938.0
2015-07-13 13:30:00,275.38,275.43,275.29,275.36,15838.0,241.7189,241.7628,241.6399,241.7014,15838.0
2015-07-13 13:40:00,275.33,275.34,275.18,275.18,23859.0,241.675,241.6838,241.5434,241.5434,23859.0
2015-07-13 13:50:00,275.2,275.21,275.05,275.18,4916.0,241.5609,241.5697,241.4292,241.5434,4916.0
2015-07-13 14:00:00,275.17,275.26,275.17,275.24,9257.0,241.5346,241.6136,241.5346,241.596,9257.0
2015-07-13 14:10:00,275.27,275.35,275.2,275.21,5505.0,241.6224,241.6926,241.5609,241.5697,5505.0
2015-07-13 14:20:00,275.22,275.35,275.17,275.18,20262.0,241.5785,241.6926,241.5346,241.5434,20262.0
2015-07-13 14:30:00,275.16,275.26,275.15,275.22,16868.0,241.5258,241.6136,241.517,241.5785,16868.0
2015-07-13 14:40:00,275.21,275.3,275.19,275.25,11151.0,241.5697,241.6487,241.5521,241.6048,11151.0
2015-07-13 14:50:00,275.24,275.59,275.2,275.51,24742.0,241.596,241.9032,241.5609,241.833,24742.0
2015-07-13 15:00:00,275.5,275.6,275.44,275.51,12147.0,241.8242,241.912,241.7716,241.833,12147.0
2015-07-13 15:10:00,275.53,275.62,275.46,275.59,9840.0,241.8506,241.9296,241.7891,241.9032,9840.0
2015-07-13 15:20:00,275.59,275.73,275.56,275.71,22115.0,241.9032,242.0261,241.8769,242.0086,22115.0
2015-07-13 15:30:00,275.7,275.87,275.61,275.83,42255.0,241.9998,242.149,241.9208,242.1139,42255.0
2015-07-13 15:40:00,275.85,276.11,275.85,276.0,99058.0,242.1315,242.3597,242.1315,242.2631,99058.0
2015-07-13 15:50:00,276.02,276.04,275.69,275.76,188102.0,242.2807,242.2982,241.991,242.0525,188102.0
2015-07-14 09:30:00,275.58,276.03,275.45,275.92,58817.0,241.8945,242.2895,241.7804,242.1929,58817.0
2015-07-14 09:40:00,275.93,276.34,275.68,276.27,43301.0,242.2017,242.5616,241.9822,242.5001,43301.0
2015-07-14 09:50:00,276.29,276.48,276.27,276.3,31887.0,242.5177,242.6845,242.5001,242.5265,31887.0
2015-07-14 10:00:00,276.37,276.5,276.2,276.21,22006.0,242.5879,242.702,242.4387,242.4475,22006.0
2015-07-14 10:10:00,276.17,276.36,275.99,276.09,26732.0,242.4123,242.5791,242.2543,242.3421,26732.0
2015-07-14 10:20:00,276.09,276.23,275.95,276.19,22393.0,242.3421,242.465,242.2192,242.4299,22393.0
2015-07-14 10:30:00,276.21,276.49,276.2,276.42,22246.0,242.4475,242.6932,242.4387,242.6318,22246.0
2015-07-14 10:40:00,276.42,276.48,276.28,276.3,32639.0,242.6318,242.6845,242.5089,242.5265,32639.0
2015-07-14 10:50:00,276.38,276.54,276.3,276.46,20910.0,242.5967,242.7371,242.5265,242.6669,20910.0
2015-07-14 11:00:00,276.44,276.76,276.44,276.7,15719.0,242.6493,242.9302,242.6493,242.8776,15719.0
2015-07-14 11:10:00,276.73,276.99,276.71,276.86,13630.0,242.9039,243.1321,242.8863,243.018,13630.0
2015-07-14 11:20:00,276.86,276.97,276.79,276.81,13816.0,243.018,243.1146,242.9566,242.9741,13816.0
2015-07-14 11:30:00,276.82,277.01,276.76,276.76,16935.0,242.9829,243.1497,242.9302,242.9302,16935.0
2015-07-14 11:40:00,276.73,276.82,276.59,276.64,6810.0,242.9039,242.9829,242.781,242.8249,6810.0
2015-07-14 11:50:00,276.64,276.86,276.64,276.8,27601.0,242.8249,243.018,242.8249,242.9653,27601.0
2015-07-14 12:00:00,276.84,276.94,276.68,276.68,11961.0,243.0004,243.0882,242.86,242.86,11961.0
2015-07-14 12:10:00,276.71,276.76,276.65,276.68,10194.0,242.8863,242.9302,242.8337,242.86,10194.0
2015-07-14 12:20:00,276.69,276.69,276.55,276.67,8767.0,242.8688,242.8688,242.7459,242.8512,8767.0
2015-07-14 12:30:00,276.68,276.69,276.63,276.67,5698.0,242.86,242.8688,242.8161,242.8512,5698.0
2015-07-14 12:40:00,276.66,276.7,276.34,276.43,9805.0,242.8424,242.8776,242.5616,242.6406,9805.0
2015-07-14 12:50:00,276.45,276.55,276.42,276.55,9878.0,242.6581,242.7459,242.6318,242.7459,9878.0
2015-07-14 13:00:00,276.54,276.58,276.51,276.58,3227.0,242.7371,242.7722,242.7108,242.7722,3227.0
2015-07-14 13:10:00,276.55,276.69,276.53,276.53,14361.0,242.7459,242.8688,242.7283,242.7283,14361.0
2015-07-14 13:20:00,276.53,276.65,276.5,276.64,3870.0,242.7283,242.8337,242.702,242.8249,3870.0
2015-07-14 13:30:00,276.62,276.63,276.53,276.63,6678.0,242.8073,242.8161,242.7283,242.8161,6678.0
2015-07-14 13:40:00,276.61,276.65,276.5,276.64,5941.0,242.7986,242.8337,242.702,242.8249,5941.0
2015-07-14 13:50:00,276.65,276.66,276.59,276.61,3544.0,242.8337,242.8424,242.781,242.7986,3544.0
2015-07-14 14:00:00,276.66,276.7,276.59,276.7,4374.0,242.8424,242.8776,242.781,242.8776,4374.0
2015-07-14 14:10:00,276.67,276.82,276.64,276.79,7971.0,242.8512,242.9829,242.8249,242.9566,7971.0
2015-07-14 14:20:00,276.81,276.81,276.7,276.77,6440.0,242.9741,242.9741,242.8776,242.939,6440.0
2015-07-14 14:30:00,276.78,276.96,276.77,276.9,30654.0,242.9478,243.1058,242.939,243.0531,30654.0
2015-07-14 14:40:00,276.92,276.95,276.79,276.79,4583.0,243.0707,243.097,242.9566,242.9566,4583.0
2015-07-14 14:50:00,276.82,276.94,276.8,276.93,18763.0,242.9829,243.0882,242.9653,243.0794,18763.0
2015-07-14 15:00:00,276.94,277.17,276.94,277.16,19010.0,243.0882,243.2901,243.0882,243.2813,19010.0
2015-07-14 15:10:00,277.18,277.39,277.18,277.36,29311.0,243.2989,243.4832,243.2989,243.4569,29311.0
2015-07-14 15:20:00,277.36,277.36,277.15,277.18,8061.0,243.4569,243.4569,243.2726,243.2989,8061.0
2015-07-14 15:30:00,277.18,277.23,277.06,277.08,26315.0,243.2989,243.3428,243.1936,243.2111,26315.0
2015-07-14 15:40:00,277.09,277.18,277.01,277.16,79714.0,243.2199,243.2989,243.1497,243.2813,79714.0
2015-07-14 15:50:00,277.16,277.19,276.86,276.86,185828.0,243.2813,243.3077,243.018,243.018,185828.0
2015-07-15 09:30:00,277.03,277.18,276.43,276.62,46604.0,243.1672,243.2989,242.6406,242.8073,46604.0
2015-07-15 09:40:00,276.48,276.51,276.1,276.3,13535.0,242.6845,242.7108,242.3509,242.5265,13535.0
2015-07-15 09:50:00,276.17,276.44,276.0,276.29,19917.0,242.4123,242.6493,242.2631,242.5177,19917.0
2015-07-15 10:00:00,276.17,276.51,275.97,276.38,47421.0,242.4123,242.7108,242.2368,242.5967,47421.0
2015-07-15 10:10:00,276.4,276.55,276.23,276.41,26739.0,242.6142,242.7459,242.465,242.623,26739.0
2015-07-15 10:20:00,276.38,276.51,276.21,276.35,50210.0,242.5967,242.7108,242.4475,242.5703,50210.0
2015-07-15 10:30:00,276.35,276.7,276.22,276.7,52127.0,242.5703,242.8776,242.4562,242.8776,52127.0
2015-07-15 10:40:00,276.66,276.73,276.42,276.5,21732.0,242.8424,242.9039,242.6318,242.702,21732.0
2015-07-15 10:50:00,276.51,276.8,276.51,276.52,38934.0,242.7108,242.9653,242.7108,242.7196,38934.0
2015-07-15 11:00:00,276.55,276.64,276.41,276.58,18829.0,242.7459,242.8249,242.623,242.7722,18829.0
2015-07-15 11:10:00,276.61,276.62,276.41,276.45,21666.0,242.7986,242.8073,242.623,242.6581,21666.0
2015-07-15 11:20:00,276.4,276.67,276.33,276.36,17309.0,242.6142,242.8512,242.5528,242.5791,17309.0
2015-07-15 11:30:00,276.34,276.44,276.18,276.32,11118.0,242.5616,242.6493,242.4211,242.544,11118.0
2015-07-15 11:40:00,276.29,276.34,276.06,276.15,10261.0,242.5177,242.5616,242.3158,242.3948,10261.0
2015-07-15 11:50:00,276.11,276.11,275.9,275.96,14478.0,242.3597,242.3597,242.1753,242.228,14478.0
2015-07-15 12:00:00,275.95,276.14,275.94,276.07,13313.0,242.2192,242.386,242.2105,242.3246,13313.0
2015-07-15 12:10:00,276.09,276.09,275.76,275.76,10359.0,242.3421,242.3421,242.0525,242.0525,10359.0
2015-07-15 12:20:00,275.76,275.97,275.75,275.96,11891.0,242.0525,242.2368,242.0437,242.228,11891.0
2015-07-15 12:30:00,275.96,276.05,275.8,275.96,8862.0,242.228,242.307,242.0876,242.228,8862.0
2015-07-15 12:40:00,275.93,276.11,275.92,276.03,16171.0,242.2017,242.3597,242.1929,242.2895,16171.0
2015-07-15 12:50:00,276.01,276.05,275.77,276.04,9256.0,242.2719,242.307,242.0612,242.2982,9256.0
2015-07-15 13:00:00,276.04,276.11,275.84,276.06,5712.0,242.2982,242.3597,242.1227,242.3158,5712.0
2015-07-15 13:10:00,276.05,276.23,275.97,276.07,24262.0,242.307,242.465,242.2368,242.3246,24262.0
2015-07-15 13:20:00,276.11,276.11,275.99,275.99,2404.0,242.3597,242.3597,242.2543,242.2543,2404.0
2015-07-15 13:30:00,275.98,276.15,275.86,275.91,5741.0,242.2456,242.3948,242.1402,242.1841,5741.0
2015-07-15 13:40:00,275.88,276.0,275.86,275.92,2680.0,242.1578,242.2631,242.1402,242.1929,2680.0
2015-07-15 13:50:00,275.9,275.99,275.89,275.95,5083.0,242.1753,242.2543,242.1666,242.2192,5083.0
2015-07-15 14:00:00,275.95,275.95,275.81,275.94,14228.0,242.2192,242.2192,242.0963,242.2105,14228.0
2015-07-15 14:10:00,275.88,275.94,275.8,275.9,10408.0,242.1578,242.2105,242.0876,242.1753,10408.0
2015-07-15 14:20:00,275.88,275.95,275.82,275.9,9220.0,242.1578,242.2192,242.1051,242.1753,9220.0
2015-07-15 14:30:00,275.85,275.85,275.42,275.45,14494.0,242.1315,242.1315,241.754,241.7804,14494.0
2015-07-15 14:40:00,275.5,275.5,275.06,275.15,39545.0,241.8242,241.8242,241.438,241.517,39545.0
2015-07-15 14:50:00,275.14,275.18,274.91,275.13,19006.0,241.5082,241.5434,241.3064,241.4995,19006.0
2015-07-15 15:00:00,275.11,275.32,275.11,275.21,18246.0,241.4819,241.6662,241.4819,241.5697,18246.0
2015-07-15 15:10:00,275.13,275.26,275.09,275.17,37484.0,241.4995,241.6136,241.4644,241.5346,37484.0
2015-07-15 15:20:00,275.18,275.32,275.04,275.32,54656.0,241.5434,241.6662,241.4205,241.6662,54656.0
2015-07-15 15:30:00,275.3,275.61,275.24,275.41,52838.0,241.6487,241.9208,241.596,241.7452,52838.0
2015-07-15 15:40:00,275.42,275.43,275.13,275.17,52325.0,241.754,241.7628,241.4995,241.5346,52325.0
2015-07-15 15:50:00,275.17,275.39,275.12,275.39,131819.0,241.5346,241.7277,241.4907,241.7277,131819.0
2015-07-16 09:30:00,276.9,277.06,276.09,276.29,44694.0,243.0531,243.1936,242.3421,242.5177,44694.0
2015-07-16 09:40:00,276.31,276.64,276.2,276.5,18903.0,242.5352,242.8249,242.4387,242.702,18903.0
2015-07-16 09:50:00,276.53,276.86,276.43,276.5,21717.0,242.7283,243.018,242.6406,242.702,21717.0
2015-07-16 10:00:00,276.48,276.65,276.13,276.28,37786.0,242.6845,242.8337,242.3772,242.5089,37786.0
2015-07-16 10:10:00,276.33,276.48,276.04,276.22,32275.0,242.5528,242.6845,242.2982,242.4562,32275.0
2015-07-16 10:20:00,276.23,276.51,276.23,276.31,46083.0,242.465,242.7108,242.465,242.5352,46083.0
2015-07-16 10:30:00,276.3,276.38,276.17,276.2,14386.0,242.5265,242.5967,242.4123,242.4387,14386.0
2015-07-16 10:40:00,276.15,276.21,275.98,276.18,14049.0,242.3948,242.4475,242.2456,242.4211,14049.0
2015-07-16 10:50:00,276.22,276.5,276.22,276.46,22524.0,242.4562,242.702,242.4562,242.6669,22524.0
2015-07-16 11:00:00,276.5,276.64,276.4,276.42,10512.0,242.702,242.8249,242.6142,242.6318,10512.0
2015-07-16 11:10:00,276.39,276.4,276.18,276.22,10337.0,242.6055,242.6142,242.4211,242.4562,10337.0
2015-07-16 11:20:00,276.22,276.37,276.2,276.33,9431.0,242.4562,242.5879,242.4387,242.5528,9431.0
2015-07-16 11:30:00,276.35,276.52,276.35,276.52,11262.0,242.5703,242.7196,242.5703,242.7196,11262.0
2015-07-16 11:40:00,276.52,276.55,276.38,276.51,16793.0,242.7196,242.7459,242.5967,242.7108,16793.0
2015-07-16 11:50:00,276.55,276.55,276.33,276.35,9881.0,242.7459,242.7459,242.5528,242.5703,9881.0
2015-07-16 12:00:00,276.36,276.39,276.25,276.29,16122.0,242.5791,242.6055,242.4826,242.5177,16122.0
2015-07-16 12:10:00,276.29,276.3,276.21,276.26,29790.0,242.5177,242.5265,242.4475,242.4913,29790.0
2015-07-16 12:20:00,276.27,276.36,276.14,276.2,24578.0,242.5001,242.5791,242.386,242.4387,24578.0
2015-07-16 12:30:00,276.23,276.27,276.18,276.22,10049.0,242.465,242.5001,242.4211,242.4562,10049.0
2015-07-16 12:40:00,276.22,276.23,276.16,276.16,9131.0,242.4562,242.465,242.4036,242.4036,9131.0
2015-07-16 12:50:00,276.14,276.14,275.88,275.96,27767.0,242.386,242.386,242.1578,242.228,27767.0
2015-07-16 13:00:00,275.92,276.04,275.91,275.91,23005.0,242.1929,242.2982,242.1841,242.1841,23005.0
2015-07-16 13:10:00,275.91,275.98,275.79,275.81,28698.0,242.1841,242.2456,242.0788,242.0963,28698.0
2015-07-16 13:20:00,275.79,276.08,275.73,276.08,21784.0,242.0788,242.3333,242.0261,242.3333,21784.0
2015-07-16 13:30:00,276.07,276.11,275.94,276.03,27801.0,242.3246,242.3597,242.2105,242.2895,27801.0
2015-07-16 13:40:00,276.01,276.06,275.9,276.03,23645.0,242.2719,242.3158,242.1753,242.2895,23645.0
2015-07-16 13:50:00,276.04,276.05,275.89,275.91,22567.0,242.2982,242.307,242.1666,242.1841,22567.0
2015-07-16 14:00:00,275.9,276.1,275.9,276.09,18413.0,242.1753,242.3509,242.1753,242.3421,18413.0
2015-07-16 14:10:00,276.08,276.2,276.04,276.17,35260.0,242.3333,242.4387,242.2982,242.4123,35260.0
2015-07-16 14:20:00,276.15,276.24,276.15,276.21,26572.0,242.3948,242.4738,242.3948,242.4475,26572.0
2015-07-16 14:30:00,276.21,276.44,276.17,276.39,51381.0,242.4475,242.6493,242.4123,242.6055,51381.0
2015-07-16 14:40:00,276.37,276.51,276.34,276.38,51893.0,242.5879,242.7108,242.5616,242.5967,51893.0
2015-07-16 14:50:00,276.37,276.41,276.21,276.24,43836.0,242.5879,242.623,242.4475,242.4738,43836.0
2015-07-16 15:00:00,276.23,276.26,276.14,276.14,24688.0,242.465,242.4913,242.386,242.386,24688.0
2015-07-16 15:10:00,276.13,276.38,276.11,276.28,37606.0,242.3772,242.5967,242.3597,242.5089,37606.0
2015-07-16 15:20:00,276.26,276.41,276.2,276.36,31760.0,242.4913,242.623,242.4387,242.5791,31760.0
2015-07-16 15:30:00,276.36,276.42,276.31,276.38,66979.0,242.5791,242.6318,242.5352,242.5967,66979.0
2015-07-16 15:40:00,276.38,276.48,276.3,276.42,53165.0,242.5967,242.6845,242.5265,242.6318,53165.0
2015-07-16 15:50:00,276.42,276.45,276.21,276.32,144579.0,242.6318,242.6581,242.4475,242.544,144579.0
2015-07-17 09:30:00,276.02,276.3,275.23,275.28,39561.0,242.2807,242.5265,241.5872,241.6311,39561.0
2015-07-17 09:40:00,275.32,275.32,274.94,275.12,18895.0,241.6662,241.6662,241.3327,241.4907,18895.0
2015-07-17 09:50:00,275.22,275.37,275.1,275.28,46843.0,241.5785,241.7101,241.4731,241.6311,46843.0
2015-07-17 10:00:00,275.17,275.21,274.77,274.77,26223.0,241.5346,241.5697,241.1835,241.1835,26223.0
2015-07-17 10:10:00,274.74,274.9,274.27,274.72,84532.0,241.1571,241.2976,240.7446,241.1396,84532.0
2015-07-17 10:20:00,274.69,274.79,274.5,274.59,54839.0,241.1133,241.201,240.9465,241.0255,54839.0
2015-07-17 10:30:00,274.6,274.6,274.38,274.58,26221.0,241.0343,241.0343,240.8411,241.0167,26221.0
2015-07-17 10:40:00,274.64,274.77,274.48,274.55,9964.0,241.0694,241.1835,240.9289,240.9904,9964.0
2015-07-17 10:50:00,274.51,274.69,274.32,274.58,19996.0,240.9553,241.1133,240.7885,241.0167,19996.0
2015-07-17 11:00:00,274.56,274.69,274.48,274.5,11170.0,240.9991,241.1133,240.9289,240.9465,11170.0
2015-07-17 11:10:00,274.51,274.57,274.36,274.53,65767.0,240.9553,241.0079,240.8236,240.9728,65767.0
2015-07-17 11:20:00,274.51,274.63,274.47,274.47,24148.0,240.9553,241.0606,240.9201,240.9201,24148.0
2015-07-17 11:30:00,274.48,274.64,274.48,274.53,11894.0,240.9289,241.0694,240.9289,240.9728,11894.0
2015-07-17 11:40:00,274.58,274.66,274.53,274.53,10190.0,241.0167,241.0869,240.9728,240.9728,10190.0
2015-07-17 11:50:00,274.57,274.59,274.21,274.36,10446.0,241.0079,241.0255,240.6919,240.8236,10446.0
2015-07-17 12:00:00,274.35,274.35,274.18,274.29,8212.0,240.8148,240.8148,240.6656,240.7621,8212.0
2015-07-17 12:10:00,274.34,274.34,274.22,274.22,9284.0,240.806,240.806,240.7007,240.7007,9284.0
2015-07-17 12:20:00,274.18,274.2,273.92,274.05,20445.0,240.6656,240.6831,240.4374,240.5515,20445.0
2015-07-17 12:30:00,274.05,274.06,273.94,273.98,17187.0,240.5515,240.5603,240.4549,240.49,17187.0
2015-07-17 12:40:00,274.0,274.01,273.87,273.94,12805.0,240.5076,240.5164,240.3935,240.4549,12805.0
2015-07-17 12:50:00,273.94,274.02,273.82,273.89,15593.0,240.4549,240.5251,240.3496,240.411,15593.0
2015-07-17 13:00:00,273.9,274.02,273.85,273.98,35600.0,240.4198,240.5251,240.3759,240.49,35600.0
2015-07-17 13:10:00,273.99,274.02,273.9,273.91,15105.0,240.4988,240.5251,240.4198,240.4286,15105.0
2015-07-17 13:20:00,273.93,273.95,273.83,273.89,63999.0,240.4462,240.4637,240.3584,240.411,63999.0
2015-07-17 13:30:00,273.89,273.89,273.69,273.77,40023.0,240.411,240.411,240.2355,240.3057,40023.0
2015-07-17 13:40:00,273.78,273.97,273.78,273.87,43442.0,240.3145,240.4813,240.3145,240.3935,43442.0
2015-07-17 13:50:00,273.85,273.86,273.68,273.72,40739.0,240.3759,240.3847,240.2267,240.2618,40739.0
2015-07-17 14:00:00,273.69,273.86,273.69,273.8,27992.0,240.2355,240.3847,240.2355,240.332,27992.0
2015-07-17 14:10:00,273.77,274.0,273.77,274.0,10236.0,240.3057,240.5076,240.3057,240.5076,10236.0
2015-07-17 14:20:00,274.01,274.29,274.01,274.18,102031.0,240.5164,240.7621,240.5164,240.6656,102031.0
2015-07-17 14:30:00,274.18,274.2,274.11,274.16,17812.0,240.6656,240.6831,240.6041,240.648,17812.0
2015-07-17 14:40:00,274.17,274.22,273.95,273.98,60359.0,240.6568,240.7007,240.4637,240.49,60359.0
2015-07-17 14:50:00,273.96,274.05,273.91,274.01,22940.0,240.4725,240.5515,240.4286,240.5164,22940.0
2015-07-17 15:00:00,273.98,273.98,273.83,273.88,20356.0,240.49,240.49,240.3584,240.4023,20356.0
2015-07-17 15:10:00,273.87,273.99,273.82,273.99,24018.0,240.3935,240.4988,240.3496,240.4988,24018.0
2015-07-17 15:20:00,274.01,274.24,273.97,274.22,30408.0,240.5164,240.7183,240.4813,240.7007,30408.0
2015-07-17 15:30:00,274.19,274.46,274.16,274.35,37765.0,240.6744,240.9114,240.648,240.8148,37765.0
2015-07-17 15:40:00,274.35,274.36,274.24,274.35,39506.0,240.8148,240.8236,240.7183,240.8148,39506.0
2015-07-17 15:50:00,274.36,274.38,274.07,274.19,141344.0,240.8236,240.8411,240.569,240.6744,141344.0
2015-07-20 09:30:00,274.12,274.4,273.59,273.99,46415.0,240.6129,240.8587,240.1477,240.4988,46415.0
2015-07-20 09:40:00,273.99,274.03,273.61,273.81,19104.0,240.4988,240.5339,240.1653,240.3408,19104.0
2015-07-20 09:50:00,273.88,274.23,273.88,274.02,66313.0,240.4023,240.7095,240.4023,240.5251,66313.0
2015-07-20 10:00:00,273.99,274.0,273.5,273.69,49006.0,240.4988,240.5076,240.0687,240.2355,49006.0
2015-07-20 10:10:00,273.7,273.9,273.7,273.75,60724.0,240.2443,240.4198,240.2443,240.2882,60724.0
2015-07-20 10:20:00,273.75,273.84,273.63,273.67,31201.0,240.2882,240.3672,240.1828,240.2179,31201.0
2015-07-20 10:30:00,273.65,273.86,273.55,273.84,15879.0,240.2004,240.3847,240.1126,240.3672,15879.0
2015-07-20 10:40:00,273.83,273.83,273.63,273.75,20145.0,240.3584,240.3584,240.1828,240.2882,20145.0
2015-07-20 10:50:00,273.75,274.23,273.7,274.16,28792.0,240.2882,240.7095,240.2443,240.648,28792.0
2015-07-20 11:00:00,274.16,274.58,274.14,274.43,33336.0,240.648,241.0167,240.6305,240.885,33336.0
2015-07-20 11:10:00,274.46,274.48,274.27,274.27,14596.0,240.9114,240.9289,240.7446,240.7446,14596.0
2015-07-20 11:20:00,274.27,274.49,274.23,274.31,35914.0,240.7446,240.9377,240.7095,240.7797,35914.0
2015-07-20 11:30:00,274.32,274.4,274.05,274.31,58844.0,240.7885,240.8587,240.5515,240.7797,58844.0
2015-07-20 11:40:00,274.31,274.38,274.2,274.38,43204.0,240.7797,240.8411,240.6831,240.8411,43204.0
2015-07-20 11:50:00,274.37,274.44,274.22,274.36,28780.0,240.8324,240.8938,240.7007,240.8236,28780.0
2015-07-20 12:00:00,274.32,274.44,274.3,274.39,27074.0,240.7885,240.8938,240.7709,240.8499,27074.0
2015-07-20 12:10:00,274.39,274.6,274.39,274.55,53106.0,240.8499,241.0343,240.8499,240.9904,53106.0
2015-07-20 12:20:00,274.57,274.6,274.37,274.38,37073.0,241.0079,241.0343,240.8324,240.8411,37073.0
2015-07-20 12:30:00,274.41,274.59,274.41,274.54,46650.0,240.8675,241.0255,240.8675,240.9816,46650.0
2015-07-20 12:40:00,274.53,274.76,274.53,274.59,31069.0,240.9728,241.1747,240.9728,241.0255,31069.0
2015-07-20 12:50:00,274.61,274.66,274.5,274.56,11479.0,241.043,241.0869,240.9465,240.9991,11479.0
2015-07-20 13:00:00,274.57,274.57,274.47,274.47,12999.0,241.0079,241.0079,240.9201,240.9201,12999.0
2015-07-20 13:10:00,274.45,274.52,274.44,274.46,14457.0,240.9026,240.964,240.8938,240.9114,14457.0
2015-07-20 13:20:00,274.44,274.65,274.41,274.65,14943.0,240.8938,241.0781,240.8675,241.0781,14943.0
2015-07-20 13:30:00,274.61,274.67,274.58,274.61,13155.0,241.043,241.0957,241.0167,241.043,13155.0
2015-07-20 13:40:00,274.57,274.67,274.31,274.37,28103.0,241.0079,241.0957,240.7797,240.8324,28103.0
2015-07-20 13:50:00,274.39,274.46,274.29,274.36,13993.0,240.8499,240.9114,240.7621,240.8236,13993.0
2015-07-20 14:00:00,274.35,274.45,274.26,274.42,24393.0,240.8148,240.9026,240.7358,240.8763,24393.0
2015-07-20 14:10:00,274.42,274.47,274.38,274.38,13785.0,240.8763,240.9201,240.8411,240.8411,13785.0
2015-07-20 14:20:00,274.38,274.75,274.38,274.7,25549.0,240.8411,241.1659,240.8411,241.122,25549.0
2015-07-20 14:30:00,274.71,274.71,274.5,274.54,12799.0,241.1308,241.1308,240.9465,240.9816,12799.0
2015-07-20 14:40:00,274.5,274.54,274.37,274.37,10496.0,240.9465,240.9816,240.8324,240.8324,10496.0
2015-07-20 14:50:00,274.34,274.4,274.25,274.25,13686.0,240.806,240.8587,240.727,240.727,13686.0
2015-07-20 15:00:00,274.26,274.4,274.12,274.35,62605.0,240.7358,240.8587,240.6129,240.8148,62605.0
2015-07-20 15:10:00,274.34,274.52,274.27,274.3,28088.0,240.806,240.964,240.7446,240.7709,28088.0
2015-07-20 15:20:00,274.26,274.4,274.26,274.29,25981.0,240.7358,240.8587,240.7358,240.7621,25981.0
2015-07-20 15:30:00,274.33,274.41,274.12,274.16,52210.0,240.7973,240.8675,240.6129,240.648,52210.0
2015-07-20 15:40:00,274.16,274.16,273.88,274.07,51077.0,240.648,240.648,240.4023,240.569,51077.0
2015-07-20 15:50:00,274.07,274.31,274.0,274.15,183757.0,240.569,240.7797,240.5076,240.6393,183757.0
2015-07-21 09:30:00,273.98,274.34,273.86,274.31,66727.0,240.49,240.806,240.3847,240.7797,66727.0
2015-07-21 09:40:00,274.37,274.73,274.37,274.62,35921.0,240.8324,241.1484,240.8324,241.0518,35921.0
2015-07-21 09:50:00,274.64,274.85,274.41,274.67,59335.0,241.0694,241.2537,240.8675,241.0957,59335.0
2015-07-21 10:00:00,274.69,274.75,274.34,274.35,29618.0,241.1133,241.1659,240.806,240.8148,29618.0
2015-07-21 10:10:00,274.33,274.49,274.19,274.32,33371.0,240.7973,240.9377,240.6744,240.7885,33371.0
2015-07-21 10:20:00,274.36,274.47,274.29,274.33,10820.0,240.8236,240.9201,240.7621,240.7973,10820.0
2015-07-21 10:30:00,274.29,274.29,273.83,273.84,41263.0,240.7621,240.7621,240.3584,240.3672,41263.0
2015-07-21 10:40:00,273.81,273.81,273.3,273.37,45601.0,240.3408,240.3408,239.8932,239.9546,45601.0
2015-07-21 10:50:00,273.37,273.37,273.06,273.2,33297.0,239.9546,239.9546,239.6825,239.8054,33297.0
2015-07-21 11:00:00,273.18,273.2,272.59,272.74,46455.0,239.7878,239.8054,239.2699,239.4016,46455.0
2015-07-21 11:10:00,272.73,272.8,272.51,272.51,75368.0,239.3928,239.4543,239.1997,239.1997,75368.0
2015-07-21 11:20:00,272.52,272.82,272.48,272.67,45657.0,239.2085,239.4718,239.1734,239.3402,45657.0
2015-07-21 11:30:00,272.67,272.73,272.56,272.62,74562.0,239.3402,239.3928,239.2436,239.2963,74562.0
2015-07-21 11:40:00,272.6,272.7,272.53,272.63,32299.0,239.2787,239.3665,239.2173,239.3051,32299.0
2015-07-21 11:50:00,272.62,272.69,272.43,272.57,39775.0,239.2963,239.3577,239.1295,239.2524,39775.0
2015-07-21 12:00:00,272.58,272.68,272.53,272.68,24916.0,239.2612,239.3489,239.2173,239.3489,24916.0
2015-07-21 12:10:00,272.66,272.67,272.5,272.57,14189.0,239.3314,239.3402,239.1909,239.2524,14189.0
2015-07-21 12:20:00,272.53,272.89,272.48,272.88,15865.0,239.2173,239.5333,239.1734,239.5245,15865.0
2015-07-21 12:30:00,272.98,273.13,272.73,272.76,16102.0,239.6123,239.7439,239.3928,239.4192,16102.0
2015-07-21 12:40:00,272.75,272.85,272.59,272.63,26476.0,239.4104,239.4982,239.2699,239.3051,26476.0
2015-07-21 12:50:00,272.63,272.64,272.36,272.59,28624.0,239.3051,239.3138,239.0681,239.2699,28624.0
2015-07-21 13:00:00,272.57,272.57,272.1,272.24,37297.0,239.2524,239.2524,238.8398,238.9627,37297.0
2015-07-21 13:10:00,272.23,272.48,272.17,272.44,16333.0,238.954,239.1734,238.9013,239.1383,16333.0
2015-07-21 13:20:00,272.47,272.47,272.24,272.36,32579.0,239.1646,239.1646,238.9627,239.0681,32579.0
2015-07-21 13:30:00,272.33,272.36,272.14,272.21,31350.0,239.0417,239.0681,238.875,238.9364,31350.0
2015-07-21 13:40:00,272.19,272.32,272.06,272.32,11343.0,238.9188,239.0329,238.8047,239.0329,11343.0
2015-07-21 13:50:00,272.29,272.39,272.22,272.36,14487.0,239.0066,239.0944,238.9452,239.0681,14487.0
2015-07-21 14:00:00,272.33,272.35,272.02,272.04,67039.0,239.0417,239.0593,238.7696,238.7872,67039.0
2015-07-21 14:10:00,272.02,272.33,271.92,272.32,17713.0,238.7696,239.0417,238.6818,239.0329,17713.0
2015-07-21 14:20:00,272.32,272.67,272.29,272.67,26925.0,239.0329,239.3402,239.0066,239.3402,26925.0
2015-07-21 14:30:00,272.66,272.68,272.45,272.49,10217.0,239.3314,239.3489,239.1471,239.1822,10217.0
2015-07-21 14:40:00,272.51,272.54,272.22,272.22,23012.0,239.1997,239.2261,238.9452,238.9452,23012.0
2015-07-21 14:50:00,272.2,272.29,272.06,272.27,13262.0,238.9276,239.0066,238.8047,238.9891,13262.0
2015-07-21 15:00:00,272.29,272.31,272.08,272.24,23621.0,239.0066,239.0242,238.8223,238.9627,23621.0
2015-07-21 15:10:00,272.26,272.33,272.17,272.28,26746.0,238.9803,239.0417,238.9013,238.9978,26746.0
2015-07-21 15:20:00,272.23,272.29,272.13,272.2,21203.0,238.954,239.0066,238.8662,238.9276,21203.0
2015-07-21 15:30:00,272.2,272.45,272.17,272.44,42806.0,238.9276,239.1471,238.9013,239.1383,42806.0
2015-07-21 15:40:00,272.47,272.47,272.3,272.43,22976.0,239.1646,239.1646,239.0154,239.1295,22976.0
2015-07-21 15:50:00,272.41,272.45,272.04,272.13,175243.0,239.1119,239.1471,238.7872,238.8662,175243.0
2015-07-22 09:30:00,271.37,272.1,271.23,271.84,55407.0,238.1991,238.8398,238.0762,238.6116,55407.0
2015-07-22 09:40:00,271.85,272.31,271.85,272.25,36370.0,238.6204,239.0242,238.6204,238.9715,36370.0
2015-07-22 09:50:00,272.24,272.77,272.15,272.67,30600.0,238.9627,239.4279,238.8837,239.3402,30600.0
2015-07-22 10:00:00,272.72,272.81,272.51,272.6,55995.0,239.3841,239.4631,239.1997,239.2787,55995.0
2015-07-22 10:10:00,272.63,272.99,272.63,272.75,19685.0,239.3051,239.6211,239.3051,239.4104,19685.0
2015-07-22 10:20:00,272.74,272.97,272.62,272.69,20553.0,239.4016,239.6035,239.2963,239.3577,20553.0
2015-07-22 10:30:00,272.67,272.69,272.39,272.48,20749.0,239.3402,239.3577,239.0944,239.1734,20749.0
2015-07-22 10:40:00,272.38,272.58,272.33,272.48,21510.0,239.0856,239.2612,239.0417,239.1734,21510.0
2015-07-22 10:50:00,272.47,272.86,272.47,272.79,36378.0,239.1646,239.5069,239.1646,239.4455,36378.0
2015-07-22 11:00:00,272.79,272.81,272.47,272.56,31273.0,239.4455,239.4631,239.1646,239.2436,31273.0
2015-07-22 11:10:00,272.53,272.61,272.43,272.43,16309.0,239.2173,239.2875,239.1295,239.1295,16309.0
2015-07-22 11:20:00,272.45,272.45,272.24,272.35,55699.0,239.1471,239.1471,238.9627,239.0593,55699.0
2015-07-22 11:30:00,272.35,272.54,272.35,272.5,22273.0,239.0593,239.2261,239.0593,239.1909,22273.0
2015-07-22 11:40:00,272.5,272.59,272.46,272.57,26469.0,239.1909,239.2699,239.1558,239.2524,26469.0
2015-07-22 11:50:00,272.52,272.61,272.44,272.61,18400.0,239.2085,239.2875,239.1383,239.2875,18400.0
2015-07-22 12:00:00,272.62,272.73,272.44,272.5,14450.0,239.2963,239.3928,239.1383,239.1909,14450.0
2015-07-22 12:10:00,272.49,272.64,272.32,272.38,32490.0,239.1822,239.3138,239.0329,239.0856,32490.0
2015-07-22 12:20:00,272.4,272.57,272.32,272.53,17636.0,239.1032,239.2524,239.0329,239.2173,17636.0
2015-07-22 12:30:00,272.52,272.54,272.3,272.42,13293.0,239.2085,239.2261,239.0154,239.1207,13293.0
2015-07-22 12:40:00,272.32,272.48,272.29,272.36,12991.0,239.0329,239.1734,239.0066,239.0681,12991.0
2015-07-22 12:50:00,272.34,272.58,272.33,272.56,17253.0,239.0505,239.2612,239.0417,239.2436,17253.0
2015-07-22 13:00:00,272.55,272.63,272.46,272.48,7961.0,239.2348,239.3051,239.1558,239.1734,7961.0
2015-07-22 13:10:00,272.5,272.53,272.44,272.53,4340.0,239.1909,239.2173,239.1383,239.2173,4340.0
2015-07-22 13:20:00,272.56,272.76,272.55,272.67,29620.0,239.2436,239.4192,239.2348,239.3402,29620.0
2015-07-22 13:30:00,272.68,272.77,272.62,272.74,8442.0,239.3489,239.4279,239.2963,239.4016,8442.0
2015-07-22 13:40:00,272.74,272.85,272.69,272.69,10228.0,239.4016,239.4982,239.3577,239.3577,10228.0
2015-07-22 13:50:00,272.67,272.72,272.62,272.68,13817.0,239.3402,239.3841,239.2963,239.3489,13817.0
2015-07-22 14:00:00,272.68,272.71,272.61,272.67,15988.0,239.3489,239.3753,239.2875,239.3402,15988.0
2015-07-22 14:10:00,272.66,272.92,272.59,272.9,24086.0,239.3314,239.5596,239.2699,239.5421,24086.0
2015-07-22 14:20:00,272.91,273.05,272.86,272.91,15145.0,239.5508,239.6737,239.5069,239.5508,15145.0
2015-07-22 14:30:00,272.93,273.08,272.93,273.0,15058.0,239.5684,239.7001,239.5684,239.6298,15058.0
2015-07-22 14:40:00,272.98,272.99,272.86,272.97,12730.0,239.6123,239.6211,239.5069,239.6035,12730.0
2015-07-22 14:50:00,272.97,273.08,272.92,273.06,15898.0,239.6035,239.7001,239.5596,239.6825,15898.0
2015-07-22 15:00:00,273.09,273.14,273.03,273.11,12943.0,239.7088,239.7527,239.6562,239.7264,12943.0
2015-07-22 15:10:00,273.11,273.11,272.71,272.78,28271.0,239.7264,239.7264,239.3753,239.4367,28271.0
2015-07-22 15:20:00,272.8,272.92,272.67,272.7,10123.0,239.4543,239.5596,239.3402,239.3665,10123.0
2015-07-22 15:30:00,272.73,272.76,272.54,272.55,47161.0,239.3928,239.4192,239.2261,239.2348,47161.0
2015-07-22 15:40:00,272.54,272.59,272.42,272.55,39902.0,239.2261,239.2699,239.1207,239.2348,39902.0
2015-07-22 15:50:00,272.57,272.9,272.54,272.9,71479.0,239.2524,239.5421,239.2261,239.5421,71479.0
2015-07-23 09:30:00,273.28,273.74,273.28,273.43,80385.0,239.8756,240.2794,239.8756,240.0073,80385.0
2015-07-23 09:40:00,273.4,273.47,273.14,273.47,15867.0,239.9809,240.0424,239.7527,240.0424,15867.0
2015-07-23 09:50:00,273.43,273.45,273.09,273.37,20446.0,240.0073,240.0248,239.7088,239.9546,20446.0
2015-07-23 10:00:00,273.36,273.46,273.15,273.3,16164.0,239.9458,240.0336,239.7615,239.8932,16164.0
2015-07-23 10:10:00,273.31,273.45,273.17,273.31,9385.0,239.9019,240.0248,239.779,239.9019,9385.0
2015-07-23 10:20:00,273.32,273.48,273.27,273.42,8020.0,239.9107,240.0512,239.8668,239.9985,8020.0
2015-07-23 10:30:00,273.51,273.69,273.41,273.61,18171.0,240.0775,240.2355,239.9897,240.1653,18171.0
2015-07-23 10:40:00,273.62,273.86,273.61,273.62,45393.0,240.174,240.3847,240.1653,240.174,45393.0
2015-07-23 10:50:00,273.61,273.8,273.5,273.73,11679.0,240.1653,240.332,240.0687,240.2706,11679.0
2015-07-23 11:00:00,273.77,273.89,273.68,273.76,19363.0,240.3057,240.411,240.2267,240.2969,19363.0
2015-07-23 11:10:00,273.76,273.83,273.34,273.36,31147.0,240.2969,240.3584,239.9283,239.9458,31147.0
2015-07-23 11:20:00,273.31,273.38,273.05,273.08,56584.0,239.9019,239.9634,239.6737,239.7001,56584.0
2015-07-23 11:30:00,273.06,273.06,272.44,272.46,34928.0,239.6825,239.6825,239.1383,239.1558,34928.0
2015-07-23 11:40:00,272.45,272.52,272.21,272.32,27246.0,239.1471,239.2085,238.9364,239.0329,27246.0
2015-07-23 11:50:00,272.36,272.36,271.97,272.1,32666.0,239.0681,239.0681,238.7257,238.8398,32666.0
2015-07-23 12:00:00,272.05,272.11,271.72,271.88,36693.0,238.796,238.8486,238.5063,238.6467,36693.0
2015-07-23 12:10:00,271.86,271.86,271.2,271.21,37460.0,238.6292,238.6292,238.0499,238.0586,37460.0
2015-07-23 12:20:00,271.11,271.29,271.0,271.19,27734.0,237.9709,238.1289,237.8743,238.0411,27734.0
2015-07-23 12:30:00,271.16,271.39,271.07,271.39,16870.0,238.0147,238.2166,237.9357,238.2166,16870.0
2015-07-23 12:40:00,271.39,271.54,271.3,271.3,15397.0,238.2166,238.3483,238.1376,238.1376,15397.0
2015-07-23 12:50:00,271.32,271.6,271.32,271.52,7192.0,238.1552,238.401,238.1552,238.3307,7192.0
2015-07-23 13:00:00,271.46,271.59,271.35,271.59,9491.0,238.2781,238.3922,238.1815,238.3922,9491.0
2015-07-23 13:10:00,271.58,271.6,271.31,271.53,16836.0,238.3834,238.401,238.1464,238.3395,16836.0
2015-07-23 13:20:00,271.54,271.54,271.29,271.45,14177.0,238.3483,238.3483,238.1289,238.2693,14177.0
2015-07-23 13:30:00,271.43,271.49,271.27,271.46,9195.0,238.2517,238.3044,238.1113,238.2781,9195.0
2015-07-23 13:40:00,271.54,271.78,271.46,271.78,32529.0,238.3483,238.559,238.2781,238.559,32529.0
2015-07-23 13:50:00,271.76,272.1,271.7,272.06,10637.0,238.5414,238.8398,238.4887,238.8047,10637.0
2015-07-23 14:00:00,272.08,272.08,271.86,271.88,6763.0,238.8223,238.8223,238.6292,238.6467,6763.0
2015-07-23 14:10:00,271.89,271.92,271.65,271.76,5563.0,238.6555,238.6818,238.4448,238.5414,5563.0
2015-07-23 14:20:00,271.76,271.78,271.46,271.56,14837.0,238.5414,238.559,238.2781,238.3658,14837.0
2015-07-23 14:30:00,271.53,271.76,271.49,271.76,8776.0,238.3395,238.5414,238.3044,238.5414,8776.0
2015-07-23 14:40:00,271.79,271.87,271.51,271.57,12653.0,238.5677,238.638,238.322,238.3746,12653.0
2015-07-23 14:50:00,271.46,271.46,270.98,271.12,14975.0,238.2781,238.2781,237.8567,237.9796,14975.0
2015-07-23 15:00:00,271.1,271.11,270.85,270.99,27624.0,237.9621,237.9709,237.7426,237.8655,27624.0
2015-07-23 15:10:00,270.98,271.01,270.73,270.89,59238.0,237.8567,237.8831,237.6373,237.7777,59238.0
2015-07-23 15:20:00,270.87,271.01,270.83,271.0,14323.0,237.7602,237.8831,237.7251,237.8743,14323.0
2015-07-23 15:30:00,270.99,271.15,270.9,271.12,53366.0,237.8655,238.006,237.7865,237.9796,53366.0
2015-07-23 15:40:00,271.14,271.31,270.99,271.15,44484.0,237.9972,238.1464,237.8655,238.006,44484.0
2015-07-23 15:50:00,271.13,271.15,270.97,271.07,83034.0,237.9884,238.006,237.848,237.9357,83034.0
2015-07-24 09:30:00,270.89,271.34,270.38,270.7,48848.0,237.7777,238.1727,237.3301,237.611,48848.0
2015-07-24 09:40:00,270.71,271.05,270.71,271.05,22010.0,237.6197,237.9182,237.6197,237.9182,22010.0
2015-07-24 09:50:00,271.09,271.47,271.09,271.24,26663.0,237.9533,238.2868,237.9533,238.085,26663.0
2015-07-24 10:00:00,271.22,271.3,270.91,271.14,21650.0,238.0674,238.1376,237.7953,237.9972,21650.0
2015-07-24 10:10:00,271.06,271.06,270.44,270.64,17640.0,237.927,237.927,237.3828,237.5583,17640.0
2015-07-24 10:20:00,270.5,270.55,270.04,270.21,67675.0,237.4354,237.4793,237.0316,237.1809,67675.0
2015-07-24 10:30:00,270.19,270.19,269.89,270.16,25154.0,237.1633,237.1633,236.9,237.137,25154.0
2015-07-24 10:40:00,270.18,270.18,269.98,270.09,33136.0,237.1545,237.1545,236.979,237.0755,33136.0
2015-07-24 10:50:00,270.08,270.18,269.9,269.9,12797.0,237.0668,237.1545,236.9088,236.9088,12797.0
2015-07-24 11:00:00,269.92,270.2,269.88,270.04,30288.0,236.9263,237.1721,236.8912,237.0316,30288.0
2015-07-24 11:10:00,270.04,270.11,269.84,270.04,27928.0,237.0316,237.0931,236.8561,237.0316,27928.0
2015-07-24 11:20:00,270.08,270.15,269.98,270.08,17172.0,237.0668,237.1282,236.979,237.0668,17172.0
2015-07-24 11:30:00,270.08,270.16,269.96,270.11,13538.0,237.0668,237.137,236.9614,237.0931,13538.0
2015-07-24 11:40:00,270.14,270.22,270.08,270.12,21255.0,237.1194,237.1896,237.0668,237.1019,21255.0
2015-07-24 11:50:00,270.14,270.16,269.86,270.04,24777.0,237.1194,237.137,236.8736,237.0316,24777.0
2015-07-24 12:00:00,270.04,270.04,269.78,269.92,31075.0,237.0316,237.0316,236.8034,236.9263,31075.0
2015-07-24 12:10:00,269.94,270.03,269.86,269.96,27115.0,236.9439,237.0229,236.8736,236.9614,27115.0
2015-07-24 12:20:00,269.99,270.04,269.85,269.93,48486.0,236.9878,237.0316,236.8649,236.9351,48486.0
2015-07-24 12:30:00,269.95,270.15,269.95,270.0,40163.0,236.9526,237.1282,236.9526,236.9965,40163.0
2015-07-24 12:40:00,270.0,270.0,269.75,269.83,15991.0,236.9965,236.9965,236.7771,236.8473,15991.0
2015-07-24 12:50:00,269.82,269.84,269.51,269.56,26029.0,236.8385,236.8561,236.5664,236.6103,26029.0
2015-07-24 13:00:00,269.57,269.69,269.42,269.47,36146.0,236.6191,236.7244,236.4874,236.5313,36146.0
2015-07-24 13:10:00,269.49,269.49,269.14,269.27,23558.0,236.5489,236.5489,236.2417,236.3558,23558.0
2015-07-24 13:20:00,269.27,269.4,269.1,269.29,36108.0,236.3558,236.4699,236.2065,236.3733,36108.0
2015-07-24 13:30:00,269.25,269.29,268.93,268.95,30226.0,236.3382,236.3733,236.0573,236.0749,30226.0
2015-07-24 13:40:00,268.97,269.0,268.49,268.62,51507.0,236.0924,236.1188,235.6711,235.7852,51507.0
2015-07-24 13:50:00,268.62,268.93,268.61,268.78,44330.0,235.7852,236.0573,235.7764,235.9257,44330.0
2015-07-24 14:00:00,268.78,268.82,268.59,268.62,62687.0,235.9257,235.9608,235.7589,235.7852,62687.0
2015-07-24 14:10:00,268.63,268.75,268.19,268.26,71122.0,235.794,235.8993,235.4078,235.4692,71122.0
2015-07-24 14:20:00,268.31,268.61,268.09,268.59,53661.0,235.5131,235.7764,235.32,235.7589,53661.0
2015-07-24 14:30:00,268.57,268.71,268.33,268.5,45492.0,235.7413,235.8642,235.5307,235.6799,45492.0
2015-07-24 14:40:00,268.53,268.76,268.5,268.65,47069.0,235.7062,235.9081,235.6799,235.8116,47069.0
2015-07-24 14:50:00,268.67,268.75,268.39,268.75,36041.0,235.8291,235.8993,235.5833,235.8993,36041.0
2015-07-24 15:00:00,268.73,268.94,268.51,268.91,41053.0,235.8818,236.0661,235.6887,236.0398,41053.0
2015-07-24 15:10:00,268.91,269.05,268.83,269.04,45515.0,236.0398,236.1627,235.9695,236.1539,45515.0
2015-07-24 15:20:00,269.04,269.13,268.67,268.67,47825.0,236.1539,236.2329,235.8291,235.8291,47825.0
2015-07-24 15:30:00,268.69,268.75,268.48,268.48,39834.0,235.8467,235.8993,235.6623,235.6623,39834.0
2015-07-24 15:40:00,268.5,268.74,268.46,268.65,53217.0,235.6799,235.8906,235.6448,235.8116,53217.0
2015-07-24 15:50:00,268.65,268.86,268.51,268.52,266591.0,235.8116,235.9959,235.6887,235.6974,266591.0
2015-07-27 09:30:00,267.32,267.58,266.27,266.29,79203.0,234.6441,234.8723,233.7225,233.74,79203.0
2015-07-27 09:40:00,266.32,266.76,266.2,266.76,45086.0,233.7664,234.1526,233.661,234.1526,45086.0
2015-07-27 09:50:00,266.79,267.38,266.73,267.17,28055.0,234.1789,234.6968,234.1262,234.5125,28055.0
2015-07-27 10:00:00,267.22,267.22,266.58,266.67,15822.0,234.5563,234.5563,233.9946,234.0736,15822.0
2015-07-27 10:10:00,266.66,267.5,266.66,267.5,17245.0,234.0648,234.8021,234.0648,234.8021,17245.0
2015-07-27 10:20:00,267.42,267.42,266.92,267.22,21890.0,234.7319,234.7319,234.293,234.5563,21890.0
2015-07-27 10:30:00,267.24,267.73,267.17,267.67,94600.0,234.5739,235.004,234.5125,234.9513,94600.0
2015-07-27 10:40:00,267.67,267.85,267.23,267.34,45477.0,234.9513,235.1093,234.5651,234.6617,45477.0
2015-07-27 10:50:00,267.3,267.33,266.94,267.14,17193.0,234.6266,234.6529,234.3106,234.4861,17193.0
2015-07-27 11:00:00,267.15,267.54,267.04,267.36,13229.0,234.4949,234.8372,234.3984,234.6792,13229.0
2015-07-27 11:10:00,267.34,267.35,266.69,266.77,34373.0,234.6617,234.6705,234.0911,234.1614,34373.0
2015-07-27 11:20:00,266.84,267.13,266.64,266.87,34642.0,234.2228,234.4773,234.0472,234.2491,34642.0
2015-07-27 11:30:00,266.89,267.0,266.59,266.7,21800.0,234.2667,234.3632,234.0034,234.0999,21800.0
2015-07-27 11:40:00,266.68,266.88,266.51,266.77,25035.0,234.0824,234.2579,233.9331,234.1614,25035.0
2015-07-27 11:50:00,266.82,267.2,266.74,267.14,20116.0,234.2052,234.5388,234.135,234.4861,20116.0
2015-07-27 12:00:00,267.17,267.21,266.78,266.83,9393.0,234.5125,234.5476,234.1701,234.214,9393.0
2015-07-27 12:10:00,266.84,266.92,266.72,266.91,7238.0,234.2228,234.293,234.1175,234.2842,7238.0
2015-07-27 12:20:00,266.95,267.03,266.82,266.94,29913.0,234.3194,234.3896,234.2052,234.3106,29913.0
2015-07-27 12:30:00,266.93,267.0,266.82,266.95,6230.0,234.3018,234.3632,234.2052,234.3194,6230.0
2015-07-27 12:40:00,266.91,266.92,266.75,266.75,4150.0,234.2842,234.293,234.1438,234.1438,4150.0
2015-07-27 12:50:00,266.73,266.76,266.48,266.57,16096.0,234.1262,234.1526,233.9068,233.9858,16096.0
2015-07-27 13:00:00,266.57,266.78,266.54,266.73,11079.0,233.9858,234.1701,233.9595,234.1262,11079.0
2015-07-27 13:10:00,266.74,266.78,266.6,266.62,11973.0,234.135,234.1701,234.0121,234.0297,11973.0
2015-07-27 13:20:00,266.61,266.67,266.48,266.57,13081.0,234.0209,234.0736,233.9068,233.9858,13081.0
2015-07-27 13:30:00,266.65,266.69,266.39,266.44,69001.0,234.056,234.0911,233.8278,233.8717,69001.0
2015-07-27 13:40:00,266.44,266.68,266.33,266.68,26441.0,233.8717,234.0824,233.7751,234.0824,26441.0
2015-07-27 13:50:00,266.74,266.81,266.57,266.65,42794.0,234.135,234.1965,233.9858,234.056,42794.0
2015-07-27 14:00:00,266.66,266.73,266.57,266.58,39532.0,234.0648,234.1262,233.9858,233.9946,39532.0
2015-07-27 14:10:00,266.59,266.9,266.51,266.81,21502.0,234.0034,234.2755,233.9331,234.1965,21502.0
2015-07-27 14:20:00,266.85,266.87,266.53,266.65,25495.0,234.2316,234.2491,233.9507,234.056,25495.0
2015-07-27 14:30:00,266.67,266.79,266.42,266.79,19530.0,234.0736,234.1789,233.8541,234.1789,19530.0
2015-07-27 14:40:00,266.77,266.82,266.64,266.7,8261.0,234.1614,234.2052,234.0472,234.0999,8261.0
2015-07-27 14:50:00,266.71,266.76,266.56,266.7,11160.0,234.1087,234.1526,233.977,234.0999,11160.0
2015-07-27 15:00:00,266.67,266.68,266.45,266.51,13115.0,234.0736,234.0824,233.8805,233.9331,13115.0
2015-07-27 15:10:00,266.48,266.62,266.38,266.43,37731.0,233.9068,234.0297,233.819,233.8629,37731.0
2015-07-27 15:20:00,266.43,266.53,266.25,266.25,42343.0,233.8629,233.9507,233.7049,233.7049,42343.0
2015-07-27 15:30:00,266.27,266.39,266.15,266.25,27432.0,233.7225,233.8278,233.6171,233.7049,27432.0
2015-07-27 15:40:00,266.23,266.35,266.08,266.29,45890.0,233.6874,233.7927,233.5557,233.74,45890.0
2015-07-27 15:50:00,266.26,266.6,266.18,266.59,112071.0,233.7137,234.0121,233.6435,234.0034,112071.0
2015-07-28 09:30:00,267.67,267.67,266.52,266.71,50136.0,234.9513,234.9513,233.9419,234.1087,50136.0
2015-07-28 09:40:00,266.63,267.1,266.2,266.31,23166.0,234.0385,234.451,233.661,233.7576,23166.0
2015-07-28 09:50:00,266.34,267.08,266.02,266.97,24520.0,233.7839,234.4335,233.503,234.3369,24520.0
2015-07-28 10:00:00,266.96,266.96,266.21,266.3,33235.0,234.3281,234.3281,233.6698,233.7488,33235.0
2015-07-28 10:10:00,266.42,266.81,266.17,266.18,23881.0,233.8541,234.1965,233.6347,233.6435,23881.0
2015-07-28 10:20:00,266.13,266.38,265.76,266.0,109672.0,233.5996,233.819,233.2748,233.4855,109672.0
2015-07-28 10:30:00,265.99,266.37,265.99,266.33,31936.0,233.4767,233.8102,233.4767,233.7751,31936.0
2015-07-28 10:40:00,266.53,266.96,266.47,266.81,56852.0,233.9507,234.3281,233.898,234.1965,56852.0
2015-07-28 10:50:00,266.78,267.4,266.76,267.34,23703.0,234.1701,234.7143,234.1526,234.6617,23703.0
2015-07-28 11:00:00,267.38,267.64,267.31,267.5,41731.0,234.6968,234.925,234.6353,234.8021,41731.0
2015-07-28 11:10:00,267.62,267.77,267.57,267.69,26262.0,234.9075,235.0391,234.8636,234.9689,26262.0
2015-07-28 11:20:00,267.71,267.98,267.5,267.98,65058.0,234.9865,235.2234,234.8021,235.2234,65058.0
2015-07-28 11:30:00,268.06,268.19,267.97,268.02,12833.0,235.2937,235.4078,235.2147,235.2586,12833.0
2015-07-28 11:40:00,268.09,268.27,268.06,268.27,20292.0,235.32,235.478,235.2937,235.478,20292.0
2015-07-28 11:50:00,268.3,268.36,268.17,268.33,24075.0,235.5043,235.557,235.3902,235.5307,24075.0
2015-07-28 12:00:00,268.33,268.57,268.33,268.45,30255.0,235.5307,235.7413,235.5307,235.636,30255.0
2015-07-28 12:10:00,268.37,268.67,268.28,268.61,26675.0,235.5658,235.8291,235.4868,235.7764,26675.0
2015-07-28 12:20:00,268.64,268.87,268.64,268.79,28342.0,235.8028,236.0047,235.8028,235.9344,28342.0
2015-07-28 12:30:00,268.84,268.84,268.58,268.61,21850.0,235.9783,235.9783,235.7501,235.7764,21850.0
2015-07-28 12:40:00,268.64,268.69,268.56,268.62,6869.0,235.8028,235.8467,235.7326,235.7852,6869.0
2015-07-28 12:50:00,268.64,268.8,268.62,268.69,14561.0,235.8028,235.9432,235.7852,235.8467,14561.0
2015-07-28 13:00:00,268.71,269.07,268.64,269.05,13073.0,235.8642,236.1802,235.8028,236.1627,13073.0
2015-07-28 13:10:00,269.08,269.27,269.03,269.12,13234.0,236.189,236.3558,236.1451,236.2241,13234.0
2015-07-28 13:20:00,269.1,269.34,269.1,269.25,26610.0,236.2065,236.4172,236.2065,236.3382,26610.0
2015-07-28 13:30:00,269.27,269.32,268.94,269.12,64741.0,236.3558,236.3997,236.0661,236.2241,64741.0
2015-07-28 13:40:00,269.15,269.22,269.03,269.19,73510.0,236.2504,236.3119,236.1451,236.2855,73510.0
2015-07-28 13:50:00,269.19,269.28,269.11,269.23,43588.0,236.2855,236.3645,236.2153,236.3207,43588.0
2015-07-28 14:00:00,269.25,269.45,269.12,269.4,48391.0,236.3382,236.5138,236.2241,236.4699,48391.0
2015-07-28 14:10:00,269.41,269.54,269.22,269.36,64605.0,236.4787,236.5928,236.3119,236.4348,64605.0
2015-07-28 14:20:00,269.38,269.45,269.28,269.43,58228.0,236.4523,236.5138,236.3645,236.4962,58228.0
2015-07-28 14:30:00,269.42,269.45,268.94,269.03,51940.0,236.4874,236.5138,236.0661,236.1451,51940.0
2015-07-28 14:40:00,269.04,269.08,268.85,268.97,56939.0,236.1539,236.189,235.9871,236.0924,56939.0
2015-07-28 14:50:00,268.98,269.26,268.98,269.25,38319.0,236.1012,236.347,236.1012,236.3382,38319.0
2015-07-28 15:00:00,269.25,269.29,269.04,269.13,41402.0,236.3382,236.3733,236.1539,236.2329,41402.0
2015-07-28 15:10:00,269.14,269.24,268.97,269.22,47722.0,236.2417,236.3294,236.0924,236.3119,47722.0
2015-07-28 15:20:00,269.21,269.23,269.05,269.08,61988.0,236.3031,236.3207,236.1627,236.189,61988.0
2015-07-28 15:30:00,269.07,269.22,269.02,269.03,66450.0,236.1802,236.3119,236.1363,236.1451,66450.0
2015-07-28 15:40:00,269.04,269.21,269.0,269.06,77421.0,236.1539,236.3031,236.1188,236.1714,77421.0
2015-07-28 15:50:00,269.06,269.45,268.93,269.37,248486.0,236.1714,236.5138,236.0573,236.4435,248486.0
2015-07-29 09:30:00,269.55,269.87,269.15,269.72,48079.0,236.6015,236.8824,236.2504,236.7508,48079.0
2015-07-29 09:40:00,269.81,269.85,269.04,269.2,56887.0,236.8298,236.8649,236.1539,236.2943,56887.0
2015-07-29 09:50:00,269.21,269.76,268.99,269.76,18554.0,236.3031,236.7859,236.11,236.7859,18554.0
2015-07-29 10:00:00,269.64,269.93,269.45,269.85,23133.0,236.6805,236.9351,236.5138,236.8649,23133.0
2015-07-29 10:10:00,269.87,269.96,269.42,269.7,15065.0,236.8824,236.9614,236.4874,236.7332,15065.0
2015-07-29 10:20:00,269.79,269.94,269.51,269.63,22777.0,236.8122,236.9439,236.5664,236.6718,22777.0
2015-07-29 10:30:00,269.63,270.21,269.63,270.21,19407.0,236.6718,237.1809,236.6718,237.1809,19407.0
2015-07-29 10:40:00,270.22,270.67,270.22,270.51,25568.0,237.1896,237.5846,237.1896,237.4442,25568.0
2015-07-29 10:50:00,270.5,270.71,270.44,270.51,7206.0,237.4354,237.6197,237.3828,237.4442,7206.0
2015-07-29 11:00:00,270.49,270.59,270.28,270.46,27412.0,237.4266,237.5144,237.2423,237.4003,27412.0
2015-07-29 11:10:00,270.46,270.87,270.46,270.84,14054.0,237.4003,237.7602,237.4003,237.7339,14054.0
2015-07-29 11:20:00,270.89,271.21,270.89,271.0,35682.0,237.7777,238.0586,237.7777,237.8743,35682.0
2015-07-29 11:30:00,270.98,271.42,270.98,271.38,133246.0,237.8567,238.243,237.8567,238.2079,133246.0
2015-07-29 11:40:00,271.38,271.43,271.21,271.22,17087.0,238.2079,238.2517,238.0586,238.0674,17087.0
2015-07-29 11:50:00,271.22,271.25,271.05,271.22,48962.0,238.0674,238.0937,237.9182,238.0674,48962.0
2015-07-29 12:00:00,271.26,271.29,271.06,271.07,52721.0,238.1025,238.1289,237.927,237.9357,52721.0
2015-07-29 12:10:00,271.07,271.24,271.05,271.19,22028.0,237.9357,238.085,237.9182,238.0411,22028.0
2015-07-29 12:20:00,271.16,271.16,271.0,271.13,8343.0,238.0147,238.0147,237.8743,237.9884,8343.0
2015-07-29 12:30:00,271.25,271.26,271.03,271.22,19240.0,238.0937,238.1025,237.9006,238.0674,19240.0
2015-07-29 12:40:00,271.23,271.29,271.06,271.29,26850.0,238.0762,238.1289,237.927,238.1289,26850.0
2015-07-29 12:50:00,271.31,271.45,271.05,271.2,16372.0,238.1464,238.2693,237.9182,238.0499,16372.0
2015-07-29 13:00:00,271.09,271.33,271.09,271.2,22818.0,237.9533,238.164,237.9533,238.0499,22818.0
2015-07-29 13:10:00,271.11,271.27,271.09,271.25,30691.0,237.9709,238.1113,237.9533,238.0937,30691.0
2015-07-29 13:20:00,271.24,271.25,271.14,271.14,13018.0,238.085,238.0937,237.9972,237.9972,13018.0
2015-07-29 13:30:00,271.16,271.27,271.12,271.25,7201.0,238.0147,238.1113,237.9796,238.0937,7201.0
2015-07-29 13:40:00,271.23,271.39,271.23,271.3,13188.0,238.0762,238.2166,238.0762,238.1376,13188.0
2015-07-29 13:50:00,271.32,271.5,271.28,271.33,7975.0,238.1552,238.3132,238.1201,238.164,7975.0
2015-07-29 14:00:00,271.33,272.4,271.0,271.15,34401.0,238.164,239.1032,237.8743,238.006,34401.0
2015-07-29 14:10:00,271.22,271.77,271.2,271.68,15410.0,238.0674,238.5502,238.0499,238.4712,15410.0
2015-07-29 14:20:00,271.73,271.82,271.39,271.54,12450.0,238.5151,238.5941,238.2166,238.3483,12450.0
2015-07-29 14:30:00,271.62,271.84,271.6,271.8,21435.0,238.4185,238.6116,238.401,238.5765,21435.0
2015-07-29 14:40:00,271.8,272.22,271.77,272.06,51079.0,238.5765,238.9452,238.5502,238.8047,51079.0
2015-07-29 14:50:00,272.13,272.38,272.04,272.32,56647.0,238.8662,239.0856,238.7872,239.0329,56647.0
2015-07-29 15:00:00,272.3,272.31,272.09,272.1,54080.0,239.0154,239.0242,238.8311,238.8398,54080.0
2015-07-29 15:10:00,272.1,272.36,272.07,272.17,30219.0,238.8398,239.0681,238.8135,238.9013,30219.0
2015-07-29 15:20:00,272.19,272.63,272.18,272.47,48145.0,238.9188,239.3051,238.9101,239.1646,48145.0
2015-07-29 15:30:00,272.47,272.56,272.1,272.56,93093.0,239.1646,239.2436,238.8398,239.2436,93093.0
2015-07-29 15:40:00,272.58,272.85,272.58,272.65,64091.0,239.2612,239.4982,239.2612,239.3226,64091.0
2015-07-29 15:50:00,272.67,272.71,272.45,272.45,150778.0,239.3402,239.3753,239.1471,239.1471,150778.0
2015-07-30 09:30:00,272.13,272.16,271.27,271.44,94139.0,238.8662,238.8925,238.1113,238.2605,94139.0
2015-07-30 09:40:00,271.43,271.54,270.97,271.09,68933.0,238.2517,238.3483,237.848,237.9533,68933.0
2015-07-30 09:50:00,271.21,271.62,271.07,271.51,14218.0,238.0586,238.4185,237.9357,238.322,14218.0
2015-07-30 10:00:00,271.44,271.9,271.41,271.67,14911.0,238.2605,238.6643,238.2342,238.4624,14911.0
2015-07-30 10:10:00,271.6,271.96,271.57,271.79,14372.0,238.401,238.717,238.3746,238.5677,14372.0
2015-07-30 10:20:00,271.78,272.26,271.78,272.26,17936.0,238.559,238.9803,238.559,238.9803,17936.0
2015-07-30 10:30:00,272.3,272.6,271.87,271.98,23946.0,239.0154,239.2787,238.638,238.7345,23946.0
2015-07-30 10:40:00,271.92,272.32,271.83,272.06,6840.0,238.6818,239.0329,238.6028,238.8047,6840.0
2015-07-30 10:50:00,272.05,272.13,271.55,271.57,19641.0,238.796,238.8662,238.3571,238.3746,19641.0
2015-07-30 11:00:00,271.54,271.76,271.46,271.61,22712.0,238.3483,238.5414,238.2781,238.4097,22712.0
2015-07-30 11:10:00,271.78,272.3,271.77,272.1,16203.0,238.559,239.0154,238.5502,238.8398,16203.0
2015-07-30 11:20:00,272.15,272.62,272.14,272.36,27882.0,238.8837,239.2963,238.875,239.0681,27882.0
2015-07-30 11:30:00,272.46,272.68,272.45,272.65,19050.0,239.1558,239.3489,239.1471,239.3226,19050.0
2015-07-30 11:40:00,272.67,273.08,272.59,272.85,25866.0,239.3402,239.7001,239.2699,239.4982,25866.0
2015-07-30 11:50:00,272.83,272.93,272.62,272.86,22156.0,239.4806,239.5684,239.2963,239.5069,22156.0
2015-07-30 12:00:00,272.89,272.93,272.74,272.84,13521.0,239.5333,239.5684,239.4016,239.4894,13521.0
2015-07-30 12:10:00,272.78,272.9,272.63,272.86,10606.0,239.4367,239.5421,239.3051,239.5069,10606.0
2015-07-30 12:20:00,272.78,272.86,272.74,272.75,8690.0,239.4367,239.5069,239.4016,239.4104,8690.0
2015-07-30 12:30:00,272.75,272.79,272.54,272.67,19421.0,239.4104,239.4455,239.2261,239.3402,19421.0
2015-07-30 12:40:00,272.7,272.85,272.67,272.85,7065.0,239.3665,239.4982,239.3402,239.4982,7065.0
2015-07-30 12:50:00,272.86,272.93,272.75,272.86,11129.0,239.5069,239.5684,239.4104,239.5069,11129.0
2015-07-30 13:00:00,272.89,273.03,272.75,272.89,15519.0,239.5333,239.6562,239.4104,239.5333,15519.0
2015-07-30 13:10:00,272.9,273.03,272.84,273.0,8906.0,239.5421,239.6562,239.4894,239.6298,8906.0
2015-07-30 13:20:00,273.02,273.02,272.77,272.87,8824.0,239.6474,239.6474,239.4279,239.5157,8824.0
2015-07-30 13:30:00,272.9,272.99,272.61,272.62,15532.0,239.5421,239.6211,239.2875,239.2963,15532.0
2015-07-30 13:40:00,272.59,272.76,272.54,272.58,17893.0,239.2699,239.4192,239.2261,239.2612,17893.0
2015-07-30 13:50:00,272.64,272.82,272.54,272.68,15075.0,239.3138,239.4718,239.2261,239.3489,15075.0
2015-07-30 14:00:00,272.67,272.89,272.6,272.6,10276.0,239.3402,239.5333,239.2787,239.2787,10276.0
2015-07-30 14:10:00,272.63,272.77,272.63,272.63,9256.0,239.3051,239.4279,239.3051,239.3051,9256.0
2015-07-30 14:20:00,272.63,272.76,272.63,272.72,8518.0,239.3051,239.4192,239.3051,239.3841,8518.0
2015-07-30 14:30:00,272.71,272.76,272.6,272.68,9220.0,239.3753,239.4192,239.2787,239.3489,9220.0
2015-07-30 14:40:00,272.71,272.99,272.71,272.95,18813.0,239.3753,239.6211,239.3753,239.5859,18813.0
2015-07-30 14:50:00,272.95,273.09,272.94,273.09,15402.0,239.5859,239.7088,239.5772,239.7088,15402.0
2015-07-30 15:00:00,273.11,273.23,273.01,273.03,38656.0,239.7264,239.8317,239.6386,239.6562,38656.0
2015-07-30 15:10:00,273.02,273.13,272.99,273.01,20368.0,239.6474,239.7439,239.6211,239.6386,20368.0
2015-07-30 15:20:00,273.09,273.22,273.01,273.21,32261.0,239.7088,239.8229,239.6386,239.8142,32261.0
2015-07-30 15:30:00,273.22,273.23,272.89,273.08,29290.0,239.8229,239.8317,239.5333,239.7001,29290.0
2015-07-30 15:40:00,273.06,273.15,273.01,273.03,43210.0,239.6825,239.7615,239.6386,239.6562,43210.0
2015-07-30 15:50:00,273.01,273.13,272.89,273.02,117461.0,239.6386,239.7439,239.5333,239.6474,117461.0
2015-07-31 09:30:00,273.46,273.69,272.87,273.16,49228.0,240.0336,240.2355,239.5157,239.7703,49228.0
2015-07-31 09:40:00,273.03,273.68,272.94,273.46,26490.0,239.6562,240.2267,239.5772,240.0336,26490.0
2015-07-31 09:50:00,273.52,273.95,273.45,273.74,27725.0,240.0863,240.4637,240.0248,240.2794,27725.0
2015-07-31 10:00:00,273.73,273.94,273.51,273.82,28446.0,240.2706,240.4549,240.0775,240.3496,28446.0
2015-07-31 10:10:00,273.75,273.78,273.43,273.47,38954.0,240.2882,240.3145,240.0073,240.0424,38954.0
2015-07-31 10:20:00,273.48,274.1,273.48,273.74,81229.0,240.0512,240.5954,240.0512,240.2794,81229.0
2015-07-31 10:30:00,273.77,274.34,273.67,274.17,52139.0,240.3057,240.806,240.2179,240.6568,52139.0
2015-07-31 10:40:00,274.14,274.56,274.03,274.5,33821.0,240.6305,240.9991,240.5339,240.9465,33821.0
2015-07-31 10:50:00,274.5,274.63,274.46,274.51,20146.0,240.9465,241.0606,240.9114,240.9553,20146.0
2015-07-31 11:00:00,274.47,274.54,274.37,274.4,17082.0,240.9201,240.9816,240.8324,240.8587,17082.0
2015-07-31 11:10:00,274.42,274.53,274.3,274.49,15950.0,240.8763,240.9728,240.7709,240.9377,15950.0
2015-07-31 11:20:00,274.52,274.64,274.42,274.63,13146.0,240.964,241.0694,240.8763,241.0606,13146.0
2015-07-31 11:30:00,274.6,274.81,274.6,274.73,25090.0,241.0343,241.2186,241.0343,241.1484,25090.0
2015-07-31 11:40:00,274.73,274.75,274.55,274.61,19376.0,241.1484,241.1659,240.9904,241.043,19376.0
2015-07-31 11:50:00,274.59,274.64,274.39,274.41,6917.0,241.0255,241.0694,240.8499,240.8675,6917.0
2015-07-31 12:00:00,274.42,274.66,274.42,274.62,16443.0,240.8763,241.0869,240.8763,241.0518,16443.0
2015-07-31 12:10:00,274.66,274.71,274.49,274.5,15067.0,241.0869,241.1308,240.9377,240.9465,15067.0
2015-07-31 12:20:00,274.56,274.61,274.47,274.58,11707.0,240.9991,241.043,240.9201,241.0167,11707.0
2015-07-31 12:30:00,274.57,274.59,274.3,274.37,15432.0,241.0079,241.0255,240.7709,240.8324,15432.0
2015-07-31 12:40:00,274.33,274.46,274.33,274.4,11413.0,240.7973,240.9114,240.7973,240.8587,11413.0
2015-07-31 12:50:00,274.33,274.49,274.32,274.35,14816.0,240.7973,240.9377,240.7885,240.8148,14816.0
2015-07-31 13:00:00,274.33,274.49,274.32,274.35,10269.0,240.7973,240.9377,240.7885,240.8148,10269.0
2015-07-31 13:10:00,274.34,274.38,274.24,274.32,5550.0,240.806,240.8411,240.7183,240.7885,5550.0
2015-07-31 13:20:00,274.34,274.4,274.1,274.13,9631.0,240.806,240.8587,240.5954,240.6217,9631.0
2015-07-31 13:30:00,274.14,274.16,273.97,273.97,23154.0,240.6305,240.648,240.4813,240.4813,23154.0
2015-07-31 13:40:00,273.99,274.06,273.91,273.94,83014.0,240.4988,240.5603,240.4286,240.4549,83014.0
2015-07-31 13:50:00,273.93,274.01,273.88,273.91,15273.0,240.4462,240.5164,240.4023,240.4286,15273.0
2015-07-31 14:00:00,273.92,274.19,273.92,274.17,20809.0,240.4374,240.6744,240.4374,240.6568,20809.0
2015-07-31 14:10:00,274.14,274.2,274.06,274.13,9460.0,240.6305,240.6831,240.5603,240.6217,9460.0
2015-07-31 14:20:00,274.13,274.13,273.83,274.07,20647.0,240.6217,240.6217,240.3584,240.569,20647.0
2015-07-31 14:30:00,274.01,274.15,273.81,273.95,13356.0,240.5164,240.6393,240.3408,240.4637,13356.0
2015-07-31 14:40:00,273.94,274.11,273.71,273.97,71019.0,240.4549,240.6041,240.253,240.4813,71019.0
2015-07-31 14:50:00,273.99,274.08,273.92,273.99,11290.0,240.4988,240.5778,240.4374,240.4988,11290.0
2015-07-31 15:00:00,273.94,274.07,273.74,273.74,27693.0,240.4549,240.569,240.2794,240.2794,27693.0
2015-07-31 15:10:00,273.76,273.8,273.52,273.59,21409.0,240.2969,240.332,240.0863,240.1477,21409.0
2015-07-31 15:20:00,273.61,273.61,273.26,273.26,51519.0,240.1653,240.1653,239.858,239.858,51519.0
2015-07-31 15:30:00,273.28,273.51,273.27,273.47,43235.0,239.8756,240.0775,239.8668,240.0424,43235.0
2015-07-31 15:40:00,273.51,273.62,273.34,273.37,70574.0,240.0775,240.174,239.9283,239.9546,70574.0
2015-07-31 15:50:00,273.39,273.55,273.22,273.49,319567.0,239.9722,240.1126,239.8229,240.0599,319567.0
2015-08-03 09:30:00,273.95,273.95,272.54,272.67,82443.0,240.4637,240.4637,239.2261,239.3402,82443.0
2015-08-03 09:40:00,272.65,272.7,272.04,272.7,18741.0,239.3226,239.3665,238.7872,239.3665,18741.0
2015-08-03 09:50:00,272.79,273.24,272.72,273.15,42723.0,239.4455,239.8405,239.3841,239.7615,42723.0
2015-08-03 10:00:00,273.21,273.33,272.97,273.05,42579.0,239.8142,239.9195,239.6035,239.6737,42579.0
2015-08-03 10:10:00,273.03,273.42,272.89,272.91,30370.0,239.6562,239.9985,239.5333,239.5508,30370.0
2015-08-03 10:20:00,272.86,272.89,272.28,272.64,31184.0,239.5069,239.5333,238.9978,239.3138,31184.0
2015-08-03 10:30:00,272.59,272.72,272.34,272.61,13570.0,239.2699,239.3841,239.0505,239.2875,13570.0
2015-08-03 10:40:00,272.6,273.14,272.34,273.05,37131.0,239.2787,239.7527,239.0505,239.6737,37131.0
2015-08-03 10:50:00,273.08,273.23,272.89,272.99,31528.0,239.7001,239.8317,239.5333,239.6211,31528.0
2015-08-03 11:00:00,272.97,273.08,272.73,272.89,14603.0,239.6035,239.7001,239.3928,239.5333,14603.0
2015-08-03 11:10:00,272.86,273.27,272.81,273.16,26809.0,239.5069,239.8668,239.4631,239.7703,26809.0
2015-08-03 11:20:00,273.16,273.3,273.03,273.13,14814.0,239.7703,239.8932,239.6562,239.7439,14814.0
2015-08-03 11:30:00,273.16,273.4,273.15,273.17,18050.0,239.7703,239.9809,239.7615,239.779,18050.0
2015-08-03 11:40:00,273.12,273.3,273.06,273.06,26048.0,239.7352,239.8932,239.6825,239.6825,26048.0
2015-08-03 11:50:00,273.09,273.1,272.81,272.9,24252.0,239.7088,239.7176,239.4631,239.5421,24252.0
2015-08-03 12:00:00,273.0,273.04,272.75,272.84,26881.0,239.6298,239.6649,239.4104,239.4894,26881.0
2015-08-03 12:10:00,272.83,273.02,272.78,272.78,10743.0,239.4806,239.6474,239.4367,239.4367,10743.0
2015-08-03 12:20:00,272.77,272.82,272.59,272.76,8499.0,239.4279,239.4718,239.2699,239.4192,8499.0
2015-08-03 12:30:00,272.64,272.64,272.1,272.17,33201.0,239.3138,239.3138,238.8398,238.9013,33201.0
2015-08-03 12:40:00,272.14,272.14,271.65,271.71,77527.0,238.875,238.875,238.4448,238.4975,77527.0
2015-08-03 12:50:00,271.68,271.7,271.4,271.57,55623.0,238.4712,238.4887,238.2254,238.3746,55623.0
2015-08-03 13:00:00,271.56,271.59,271.21,271.21,54873.0,238.3658,238.3922,238.0586,238.0586,54873.0
2015-08-03 13:10:00,271.16,271.36,271.15,271.27,46423.0,238.0147,238.1903,238.006,238.1113,46423.0
2015-08-03 13:20:00,271.28,271.82,271.27,271.77,37691.0,238.1201,238.5941,238.1113,238.5502,37691.0
2015-08-03 13:30:00,271.76,271.92,271.61,271.73,16848.0,238.5414,238.6818,238.4097,238.5151,16848.0
2015-08-03 13:40:00,271.71,272.2,271.68,272.16,13207.0,238.4975,238.9276,238.4712,238.8925,13207.0
2015-08-03 13:50:00,272.16,272.23,271.87,271.94,18601.0,238.8925,238.954,238.638,238.6994,18601.0
2015-08-03 14:00:00,271.91,272.05,271.78,271.93,18252.0,238.6731,238.796,238.559,238.6906,18252.0
2015-08-03 14:10:00,271.94,271.95,271.66,271.75,7128.0,238.6994,238.7082,238.4536,238.5326,7128.0
2015-08-03 14:20:00,271.74,271.81,271.55,271.79,15653.0,238.5238,238.5853,238.3571,238.5677,15653.0
2015-08-03 14:30:00,271.77,272.07,271.62,272.07,11500.0,238.5502,238.8135,238.4185,238.8135,11500.0
2015-08-03 14:40:00,272.12,272.16,271.8,271.89,16533.0,238.8574,238.8925,238.5765,238.6555,16533.0
2015-08-03 14:50:00,271.89,271.93,271.64,271.88,12133.0,238.6555,238.6906,238.4361,238.6467,12133.0
2015-08-03 15:00:00,271.9,272.03,271.7,272.0,26414.0,238.6643,238.7784,238.4887,238.7521,26414.0
2015-08-03 15:10:00,271.93,271.96,271.78,271.9,20328.0,238.6906,238.717,238.559,238.6643,20328.0
2015-08-03 15:20:00,271.88,272.04,271.85,271.96,17007.0,238.6467,238.7872,238.6204,238.717,17007.0
2015-08-03 15:30:00,272.04,272.4,271.9,272.37,50063.0,238.7872,239.1032,238.6643,239.0768,50063.0
2015-08-03 15:40:00,272.41,272.66,272.32,272.5,143018.0,239.1119,239.3314,239.0329,239.1909,143018.0
2015-08-03 15:50:00,272.49,272.6,272.37,272.6,204496.0,239.1822,239.2787,239.0768,239.2787,204496.0
2015-08-04 09:30:00,272.76,273.28,272.48,272.92,86839.0,239.4192,239.8756,239.1734,239.5596,86839.0
2015-08-04 09:40:00,272.81,273.88,272.8,273.86,40772.0,239.4631,240.4023,239.4543,240.3847,40772.0
2015-08-04 09:50:00,273.93,273.98,273.57,273.64,28977.0,240.4462,240.49,240.1302,240.1916,28977.0
2015-08-04 10:00:00,273.65,273.9,273.42,273.81,17717.0,240.2004,240.4198,239.9985,240.3408,17717.0
2015-08-04 10:10:00,273.75,274.08,273.52,273.76,39488.0,240.2882,240.5778,240.0863,240.2969,39488.0
2015-08-04 10:20:00,273.75,274.01,273.59,273.88,30344.0,240.2882,240.5164,240.1477,240.4023,30344.0
2015-08-04 10:30:00,273.92,274.0,273.77,273.81,42326.0,240.4374,240.5076,240.3057,240.3408,42326.0
2015-08-04 10:40:00,273.85,274.13,273.73,273.94,29859.0,240.3759,240.6217,240.2706,240.4549,29859.0
2015-08-04 10:50:00,273.95,273.99,273.47,273.57,26638.0,240.4637,240.4988,240.0424,240.1302,26638.0
2015-08-04 11:00:00,273.6,273.86,273.57,273.62,18020.0,240.1565,240.3847,240.1302,240.174,18020.0
2015-08-04 11:10:00,273.59,273.81,273.56,273.66,20213.0,240.1477,240.3408,240.1214,240.2092,20213.0
2015-08-04 11:20:00,273.62,273.68,273.48,273.62,13754.0,240.174,240.2267,240.0512,240.174,13754.0
2015-08-04 11:30:00,273.6,273.63,273.47,273.5,10955.0,240.1565,240.1828,240.0424,240.0687,10955.0
2015-08-04 11:40:00,273.55,273.65,273.37,273.38,17234.0,240.1126,240.2004,239.9546,239.9634,17234.0
2015-08-04 11:50:00,273.43,273.46,273.26,273.4,14449.0,240.0073,240.0336,239.858,239.9809,14449.0
2015-08-04 12:00:00,273.35,273.73,273.35,273.62,31161.0,239.937,240.2706,239.937,240.174,31161.0
2015-08-04 12:10:00,273.68,273.71,273.45,273.53,15342.0,240.2267,240.253,240.0248,240.095,15342.0
2015-08-04 12:20:00,273.53,273.53,273.18,273.19,23240.0,240.095,240.095,239.7878,239.7966,23240.0
2015-08-04 12:30:00,273.21,273.34,273.21,273.26,6514.0,239.8142,239.9283,239.8142,239.858,6514.0
2015-08-04 12:40:00,273.23,273.26,272.86,272.94,7967.0,239.8317,239.858,239.5069,239.5772,7967.0
2015-08-04 12:50:00,272.91,272.91,272.63,272.64,17162.0,239.5508,239.5508,239.3051,239.3138,17162.0
2015-08-04 13:00:00,272.6,272.63,272.5,272.59,8807.0,239.2787,239.3051,239.1909,239.2699,8807.0
2015-08-04 13:10:00,272.59,272.81,272.53,272.79,7251.0,239.2699,239.4631,239.2173,239.4455,7251.0
2015-08-04 13:20:00,272.79,272.86,272.71,272.78,6619.0,239.4455,239.5069,239.3753,239.4367,6619.0
2015-08-04 13:30:00,272.79,273.06,272.78,272.87,16611.0,239.4455,239.6825,239.4367,239.5157,16611.0
2015-08-04 13:40:00,272.84,272.84,272.25,272.27,21777.0,239.4894,239.4894,238.9715,238.9891,21777.0
2015-08-04 13:50:00,272.3,272.33,272.12,272.24,29720.0,239.0154,239.0417,238.8574,238.9627,29720.0
2015-08-04 14:00:00,272.23,272.23,271.87,271.88,26937.0,238.954,238.954,238.638,238.6467,26937.0
2015-08-04 14:10:00,271.86,271.89,271.71,271.89,17033.0,238.6292,238.6555,238.4975,238.6555,17033.0
2015-08-04 14:20:00,271.93,272.0,271.8,271.99,25417.0,238.6906,238.7521,238.5765,238.7433,25417.0
2015-08-04 14:30:00,272.01,272.34,271.99,272.32,19945.0,238.7608,239.0505,238.7433,239.0329,19945.0
2015-08-04 14:40:00,272.3,272.56,272.25,272.56,51045.0,239.0154,239.2436,238.9715,239.2436,51045.0
2015-08-04 14:50:00,272.54,272.56,272.37,272.45,20756.0,239.2261,239.2436,239.0768,239.1471,20756.0
2015-08-04 15:00:00,272.48,272.6,272.35,272.48,21973.0,239.1734,239.2787,239.0593,239.1734,21973.0
2015-08-04 15:10:00,272.41,272.44,272.24,272.32,14761.0,239.1119,239.1383,238.9627,239.0329,14761.0
2015-08-04 15:20:00,272.34,272.46,272.28,272.34,22205.0,239.0505,239.1558,238.9978,239.0505,22205.0
2015-08-04 15:30:00,272.31,272.54,272.28,272.3,26441.0,239.0242,239.2261,238.9978,239.0154,26441.0
2015-08-04 15:40:00,272.25,272.36,272.09,272.2,44812.0,238.9715,239.0681,238.8311,238.9276,44812.0
2015-08-04 15:50:00,272.17,272.45,272.01,272.41,63715.0,238.9013,239.1471,238.7608,239.1119,63715.0
2015-08-05 09:30:00,273.64,274.58,273.63,274.43,57037.0,240.1916,241.0167,240.1828,240.885,57037.0
2015-08-05 09:40:00,274.51,275.05,274.5,274.85,28677.0,240.9553,241.4292,240.9465,241.2537,28677.0
2015-08-05 09:50:00,275.09,275.09,274.65,274.86,19343.0,241.4644,241.4644,241.0781,241.2625,19343.0
2015-08-05 10:00:00,274.96,275.03,274.54,274.94,22194.0,241.3502,241.4117,240.9816,241.3327,22194.0
2015-08-05 10:10:00,274.97,275.36,274.97,275.27,43139.0,241.359,241.7014,241.359,241.6224,43139.0
2015-08-05 10:20:00,275.24,275.49,275.24,275.45,21031.0,241.596,241.8155,241.596,241.7804,21031.0
2015-08-05 10:30:00,275.49,275.7,275.41,275.44,65802.0,241.8155,241.9998,241.7452,241.7716,65802.0
2015-08-05 10:40:00,275.45,275.58,275.24,275.24,17547.0,241.7804,241.8945,241.596,241.596,17547.0
2015-08-05 10:50:00,275.29,275.41,275.11,275.11,14408.0,241.6399,241.7452,241.4819,241.4819,14408.0
2015-08-05 11:00:00,275.14,275.29,274.95,274.98,20523.0,241.5082,241.6399,241.3415,241.3678,20523.0
2015-08-05 11:10:00,274.98,275.12,274.91,275.04,24415.0,241.3678,241.4907,241.3064,241.4205,24415.0
2015-08-05 11:20:00,275.04,275.24,275.02,275.04,32381.0,241.4205,241.596,241.4029,241.4205,32381.0
2015-08-05 11:30:00,275.09,275.11,274.78,274.82,17617.0,241.4644,241.4819,241.1923,241.2274,17617.0
2015-08-05 11:40:00,274.82,274.84,274.7,274.8,5541.0,241.2274,241.2449,241.122,241.2098,5541.0
2015-08-05 11:50:00,274.79,274.79,274.08,274.14,30497.0,241.201,241.201,240.5778,240.6305,30497.0
2015-08-05 12:00:00,274.19,274.44,274.11,274.32,19696.0,240.6744,240.8938,240.6041,240.7885,19696.0
2015-08-05 12:10:00,274.31,274.36,273.66,273.68,22336.0,240.7797,240.8236,240.2092,240.2267,22336.0
2015-08-05 12:20:00,273.68,273.89,273.35,273.42,23372.0,240.2267,240.411,239.937,239.9985,23372.0
2015-08-05 12:30:00,273.38,273.49,273.21,273.42,21881.0,239.9634,240.0599,239.8142,239.9985,21881.0
2015-08-05 12:40:00,273.39,273.55,273.08,273.5,18190.0,239.9722,240.1126,239.7001,240.0687,18190.0
2015-08-05 12:50:00,273.49,273.76,273.28,273.73,28556.0,240.0599,240.2969,239.8756,240.2706,28556.0
2015-08-05 13:00:00,273.72,273.73,273.39,273.41,11329.0,240.2618,240.2706,239.9722,239.9897,11329.0
2015-08-05 13:10:00,273.39,273.44,272.96,273.19,27790.0,239.9722,240.016,239.5947,239.7966,27790.0
2015-08-05 13:20:00,273.14,273.3,272.97,273.26,8776.0,239.7527,239.8932,239.6035,239.858,8776.0
2015-08-05 13:30:00,273.32,273.41,273.16,273.37,9362.0,239.9107,239.9897,239.7703,239.9546,9362.0
2015-08-05 13:40:00,273.36,273.64,273.36,273.59,15044.0,239.9458,240.1916,239.9458,240.1477,15044.0
2015-08-05 13:50:00,273.58,273.58,273.33,273.49,8000.0,240.1389,240.1389,239.9195,240.0599,8000.0
2015-08-05 14:00:00,273.45,273.79,273.4,273.7,21498.0,240.0248,240.3233,239.9809,240.2443,21498.0
2015-08-05 14:10:00,273.67,273.8,273.56,273.8,11750.0,240.2179,240.332,240.1214,240.332,11750.0
2015-08-05 14:20:00,273.84,273.99,273.82,273.93,10377.0,240.3672,240.4988,240.3496,240.4462,10377.0
2015-08-05 14:30:00,274.01,274.1,273.91,273.99,32537.0,240.5164,240.5954,240.4286,240.4988,32537.0
2015-08-05 14:40:00,274.01,274.02,273.71,274.0,23851.0,240.5164,240.5251,240.253,240.5076,23851.0
2015-08-05 14:50:00,273.97,273.98,273.6,273.67,5304.0,240.4813,240.49,240.1565,240.2179,5304.0
2015-08-05 15:00:00,273.68,273.94,273.64,273.9,11280.0,240.2267,240.4549,240.1916,240.4198,11280.0
2015-08-05 15:10:00,273.94,274.15,273.78,273.78,22119.0,240.4549,240.6393,240.3145,240.3145,22119.0
2015-08-05 15:20:00,273.79,273.93,273.72,273.75,8787.0,240.3233,240.4462,240.2618,240.2882,8787.0
2015-08-05 15:30:00,273.73,273.8,273.62,273.71,39094.0,240.2706,240.332,240.174,240.253,39094.0
2015-08-05 15:40:00,273.71,273.81,273.54,273.65,37629.0,240.253,240.3408,240.1038,240.2004,37629.0
2015-08-05 15:50:00,273.68,273.86,273.59,273.83,134025.0,240.2267,240.3847,240.1477,240.3584,134025.0
2015-08-06 09:30:00,274.14,274.33,273.01,273.23,43318.0,240.6305,240.7973,239.6386,239.8317,43318.0
2015-08-06 09:40:00,273.22,273.33,273.01,273.33,9886.0,239.8229,239.9195,239.6386,239.9195,9886.0
2015-08-06 09:50:00,273.33,273.33,272.57,272.76,16229.0,239.9195,239.9195,239.2524,239.4192,16229.0
2015-08-06 10:00:00,272.7,272.7,272.32,272.4,19424.0,239.3665,239.3665,239.0329,239.1032,19424.0
2015-08-06 10:10:00,272.4,272.76,272.35,272.5,10381.0,239.1032,239.4192,239.0593,239.1909,10381.0
2015-08-06 10:20:00,272.38,272.41,271.9,272.04,20406.0,239.0856,239.1119,238.6643,238.7872,20406.0
2015-08-06 10:30:00,272.09,272.62,271.93,272.52,19019.0,238.8311,239.2963,238.6906,239.2085,19019.0
2015-08-06 10:40:00,272.58,272.92,272.5,272.85,29546.0,239.2612,239.5596,239.1909,239.4982,29546.0
2015-08-06 10:50:00,272.81,272.86,272.46,272.53,6362.0,239.4631,239.5069,239.1558,239.2173,6362.0
2015-08-06 11:00:00,272.41,272.44,272.12,272.12,4578.0,239.1119,239.1383,238.8574,238.8574,4578.0
2015-08-06 11:10:00,271.96,271.99,271.62,271.84,24401.0,238.717,238.7433,238.4185,238.6116,24401.0
2015-08-06 11:20:00,271.75,271.91,271.34,271.37,31612.0,238.5326,238.6731,238.1727,238.1991,31612.0
2015-08-06 11:30:00,271.41,271.46,270.88,270.94,26866.0,238.2342,238.2781,237.769,237.8216,26866.0
2015-08-06 11:40:00,270.94,271.11,270.79,271.0,30900.0,237.8216,237.9709,237.69,237.8743,30900.0
2015-08-06 11:50:00,270.97,270.97,270.18,270.26,34799.0,237.848,237.848,237.1545,237.2248,34799.0
2015-08-06 12:00:00,270.15,270.53,270.12,270.43,27742.0,237.1282,237.4617,237.1019,237.374,27742.0
2015-08-06 12:10:00,270.43,270.43,270.06,270.06,14488.0,237.374,237.374,237.0492,237.0492,14488.0
2015-08-06 12:20:00,270.02,270.39,269.89,270.39,22979.0,237.0141,237.3389,236.9,237.3389,22979.0
2015-08-06 12:30:00,270.37,270.37,269.8,269.8,19731.0,237.3213,237.3213,236.821,236.821,19731.0
2015-08-06 12:40:00,269.81,270.03,269.61,269.87,157722.0,236.8298,237.0229,236.6542,236.8824,157722.0
2015-08-06 12:50:00,269.85,270.05,269.7,269.82,40634.0,236.8649,237.0404,236.7332,236.8385,40634.0
2015-08-06 13:00:00,269.8,270.06,269.72,270.01,21001.0,236.821,237.0492,236.7508,237.0053,21001.0
2015-08-06 13:10:00,270.08,270.25,269.93,270.2,18369.0,237.0668,237.216,236.9351,237.1721,18369.0
2015-08-06 13:20:00,270.24,270.72,270.13,270.64,50023.0,237.2072,237.6285,237.1106,237.5583,50023.0
2015-08-06 13:30:00,270.67,270.82,270.47,270.48,32379.0,237.5846,237.7163,237.4091,237.4179,32379.0
2015-08-06 13:40:00,270.5,270.86,270.45,270.78,15925.0,237.4354,237.7514,237.3915,237.6812,15925.0
2015-08-06 13:50:00,270.76,270.76,270.6,270.61,9795.0,237.6636,237.6636,237.5232,237.532,9795.0
2015-08-06 14:00:00,270.62,270.62,270.38,270.57,21515.0,237.5407,237.5407,237.3301,237.4969,21515.0
2015-08-06 14:10:00,270.53,270.73,270.47,270.7,69066.0,237.4617,237.6373,237.4091,237.611,69066.0
2015-08-06 14:20:00,270.69,271.36,270.69,271.31,31355.0,237.6022,238.1903,237.6022,238.1464,31355.0
2015-08-06 14:30:00,271.34,271.39,271.1,271.25,51600.0,238.1727,238.2166,237.9621,238.0937,51600.0
2015-08-06 14:40:00,271.21,271.38,271.2,271.29,15238.0,238.0586,238.2079,238.0499,238.1289,15238.0
2015-08-06 14:50:00,271.3,271.34,271.03,271.1,12729.0,238.1376,238.1727,237.9006,237.9621,12729.0
2015-08-06 15:00:00,271.11,271.2,271.03,271.1,25242.0,237.9709,238.0499,237.9006,237.9621,25242.0
2015-08-06 15:10:00,271.08,271.3,271.05,271.25,10770.0,237.9445,238.1376,237.9182,238.0937,10770.0
2015-08-06 15:20:00,271.25,271.3,270.88,271.0,17489.0,238.0937,238.1376,237.769,237.8743,17489.0
2015-08-06 15:30:00,270.89,271.03,270.75,271.01,20510.0,237.7777,237.9006,237.6549,237.8831,20510.0
2015-08-06 15:40:00,271.04,271.37,270.96,271.26,153646.0,237.9094,238.1991,237.8392,238.1025,153646.0
2015-08-06 15:50:00,271.25,271.34,271.12,271.24,119456.0,238.0937,238.1727,237.9796,238.085,119456.0
2015-08-07 09:30:00,270.63,270.89,270.3,270.46,59142.0,237.5495,237.7777,237.2599,237.4003,59142.0
2015-08-07 09:40:00,270.5,271.13,270.5,270.69,30125.0,237.4354,237.9884,237.4354,237.6022,30125.0
2015-08-07 09:50:00,270.79,271.3,270.52,271.18,30676.0,237.69,238.1376,237.453,238.0323,30676.0
2015-08-07 10:00:00,271.1,271.1,270.62,270.93,24796.0,237.9621,237.9621,237.5407,237.8129,24796.0
2015-08-07 10:10:00,270.96,271.27,270.88,271.01,17764.0,237.8392,238.1113,237.769,237.8831,17764.0
2015-08-07 10:20:00,270.98,271.03,270.19,270.33,14865.0,237.8567,237.9006,237.1633,237.2862,14865.0
2015-08-07 10:30:00,270.32,270.9,270.27,270.81,33129.0,237.2774,237.7865,237.2335,237.7075,33129.0
2015-08-07 10:40:00,270.83,271.1,270.71,270.95,79110.0,237.7251,237.9621,237.6197,237.8304,79110.0
2015-08-07 10:50:00,270.97,271.1,270.62,270.77,84507.0,237.848,237.9621,237.5407,237.6724,84507.0
2015-08-07 11:00:00,270.81,270.95,270.54,270.56,13036.0,237.7075,237.8304,237.4705,237.4881,13036.0
2015-08-07 11:10:00,270.53,270.63,269.81,269.81,54421.0,237.4617,237.5495,236.8298,236.8298,54421.0
2015-08-07 11:20:00,270.03,270.12,269.89,270.04,30817.0,237.0229,237.1019,236.9,237.0316,30817.0
2015-08-07 11:30:00,270.01,270.08,269.78,269.81,9339.0,237.0053,237.0668,236.8034,236.8298,9339.0
2015-08-07 11:40:00,269.94,270.11,269.89,269.99,9306.0,236.9439,237.0931,236.9,236.9878,9306.0
2015-08-07 11:50:00,270.0,270.18,269.84,270.07,9007.0,236.9965,237.1545,236.8561,237.058,9007.0
2015-08-07 12:00:00,270.23,270.44,270.13,270.41,9560.0,237.1984,237.3828,237.1106,237.3564,9560.0
2015-08-07 12:10:00,270.38,270.49,270.34,270.44,3207.0,237.3301,237.4266,237.295,237.3828,3207.0
2015-08-07 12:20:00,270.35,270.47,270.14,270.36,4661.0,237.3038,237.4091,237.1194,237.3125,4661.0
2015-08-07 12:30:00,270.24,270.24,269.92,270.22,16602.0,237.2072,237.2072,236.9263,237.1896,16602.0
2015-08-07 12:40:00,270.11,270.31,270.05,270.13,9324.0,237.0931,237.2686,237.0404,237.1106,9324.0
2015-08-07 12:50:00,270.17,270.29,269.95,270.15,6906.0,237.1458,237.2511,236.9526,237.1282,6906.0
2015-08-07 13:00:00,270.13,270.13,269.88,269.9,55209.0,237.1106,237.1106,236.8912,236.9088,55209.0
2015-08-07 13:10:00,269.91,269.91,269.61,269.76,40087.0,236.9175,236.9175,236.6542,236.7859,40087.0
2015-08-07 13:20:00,269.81,269.96,269.75,269.93,6971.0,236.8298,236.9614,236.7771,236.9351,6971.0
2015-08-07 13:30:00,270.01,270.22,269.96,270.08,202892.0,237.0053,237.1896,236.9614,237.0668,202892.0
2015-08-07 13:40:00,270.1,270.27,270.02,270.19,61657.0,237.0843,237.2335,237.0141,237.1633,61657.0
2015-08-07 13:50:00,270.21,270.21,269.93,270.0,26471.0,237.1809,237.1809,236.9351,236.9965,26471.0
2015-08-07 14:00:00,269.97,269.99,269.82,269.99,14226.0,236.9702,236.9878,236.8385,236.9878,14226.0
2015-08-07 14:10:00,269.96,270.06,269.7,269.74,43316.0,236.9614,237.0492,236.7332,236.7683,43316.0
2015-08-07 14:20:00,269.77,269.99,269.66,269.93,11179.0,236.7946,236.9878,236.6981,236.9351,11179.0
2015-08-07 14:30:00,269.93,270.22,269.93,270.15,139261.0,236.9351,237.1896,236.9351,237.1282,139261.0
2015-08-07 14:40:00,270.13,270.13,269.92,270.13,29998.0,237.1106,237.1106,236.9263,237.1106,29998.0
2015-08-07 14:50:00,270.24,270.53,270.22,270.46,10162.0,237.2072,237.4617,237.1896,237.4003,10162.0
2015-08-07 15:00:00,270.4,270.44,270.15,270.27,20086.0,237.3476,237.3828,237.1282,237.2335,20086.0
2015-08-07 15:10:00,270.25,270.26,270.0,270.22,34945.0,237.216,237.2248,236.9965,237.1896,34945.0
2015-08-07 15:20:00,270.27,270.72,270.22,270.62,48025.0,237.2335,237.6285,237.1896,237.5407,48025.0
2015-08-07 15:30:00,270.64,270.79,270.45,270.56,55197.0,237.5583,237.69,237.3915,237.4881,55197.0
2015-08-07 15:40:00,270.59,270.66,270.38,270.62,25062.0,237.5144,237.5759,237.3301,237.5407,25062.0
2015-08-07 15:50:00,270.61,270.95,270.52,270.95,174878.0,237.532,237.8304,237.453,237.8304,174878.0
2015-08-10 09:30:00,272.36,273.2,272.29,273.08,67085.0,239.0681,239.8054,239.0066,239.7001,67085.0
2015-08-10 09:40:00,273.16,274.02,273.1,273.92,56205.0,239.7703,240.5251,239.7176,240.4374,56205.0
2015-08-10 09:50:00,273.93,274.18,273.55,273.67,46015.0,240.4462,240.6656,240.1126,240.2179,46015.0
2015-08-10 10:00:00,273.69,273.85,273.55,273.8,29581.0,240.2355,240.3759,240.1126,240.332,29581.0
2015-08-10 10:10:00,273.82,273.86,273.59,273.72,36375.0,240.3496,240.3847,240.1477,240.2618,36375.0
2015-08-10 10:20:00,273.75,274.11,273.73,273.88,51613.0,240.2882,240.6041,240.2706,240.4023,51613.0
2015-08-10 10:30:00,273.92,273.96,273.18,273.3,31020.0,240.4374,240.4725,239.7878,239.8932,31020.0
2015-08-10 10:40:00,273.3,273.78,273.3,273.78,10139.0,239.8932,240.3145,239.8932,240.3145,10139.0
2015-08-10 10:50:00,273.8,273.8,273.41,273.64,17888.0,240.332,240.332,239.9897,240.1916,17888.0
2015-08-10 11:00:00,273.74,274.06,273.71,273.99,35238.0,240.2794,240.5603,240.253,240.4988,35238.0
2015-08-10 11:10:00,274.01,274.06,273.75,273.92,17735.0,240.5164,240.5603,240.2882,240.4374,17735.0
2015-08-10 11:20:00,273.93,274.08,273.66,273.67,29118.0,240.4462,240.5778,240.2092,240.2179,29118.0
2015-08-10 11:30:00,273.71,274.04,273.71,273.8,21034.0,240.253,240.5427,240.253,240.332,21034.0
2015-08-10 11:40:00,273.82,274.12,273.82,274.09,30792.0,240.3496,240.6129,240.3496,240.5866,30792.0
2015-08-10 11:50:00,274.05,274.33,274.05,274.12,33575.0,240.5515,240.7973,240.5515,240.6129,33575.0
2015-08-10 12:00:00,274.16,274.21,274.1,274.21,12907.0,240.648,240.6919,240.5954,240.6919,12907.0
2015-08-10 12:10:00,274.2,274.4,274.16,274.35,20628.0,240.6831,240.8587,240.648,240.8148,20628.0
2015-08-10 12:20:00,274.41,274.44,274.33,274.33,11542.0,240.8675,240.8938,240.7973,240.7973,11542.0
2015-08-10 12:30:00,274.35,274.46,274.31,274.45,12217.0,240.8148,240.9114,240.7797,240.9026,12217.0
2015-08-10 12:40:00,274.45,274.61,274.33,274.61,15041.0,240.9026,241.043,240.7973,241.043,15041.0
2015-08-10 12:50:00,274.63,274.65,274.42,274.53,20441.0,241.0606,241.0781,240.8763,240.9728,20441.0
2015-08-10 13:00:00,274.56,274.78,274.46,274.74,30786.0,240.9991,241.1923,240.9114,241.1571,30786.0
2015-08-10 13:10:00,274.76,274.86,274.74,274.82,27215.0,241.1747,241.2625,241.1571,241.2274,27215.0
2015-08-10 13:20:00,274.8,275.0,274.8,274.81,18933.0,241.2098,241.3854,241.2098,241.2186,18933.0
2015-08-10 13:30:00,274.84,274.94,274.82,274.82,12604.0,241.2449,241.3327,241.2274,241.2274,12604.0
2015-08-10 13:40:00,274.82,274.92,274.62,274.67,16005.0,241.2274,241.3151,241.0518,241.0957,16005.0
2015-08-10 13:50:00,274.65,274.76,274.61,274.74,14794.0,241.0781,241.1747,241.043,241.1571,14794.0
2015-08-10 14:00:00,274.78,274.82,274.52,274.66,15685.0,241.1923,241.2274,240.964,241.0869,15685.0
2015-08-10 14:10:00,274.67,274.96,274.62,274.83,83745.0,241.0957,241.3502,241.0518,241.2361,83745.0
2015-08-10 14:20:00,274.81,274.81,274.61,274.61,10289.0,241.2186,241.2186,241.043,241.043,10289.0
2015-08-10 14:30:00,274.58,274.7,274.55,274.66,18920.0,241.0167,241.122,240.9904,241.0869,18920.0
2015-08-10 14:40:00,274.68,274.74,274.56,274.6,17928.0,241.1045,241.1571,240.9991,241.0343,17928.0
2015-08-10 14:50:00,274.58,274.66,274.48,274.51,24664.0,241.0167,241.0869,240.9289,240.9553,24664.0
2015-08-10 15:00:00,274.5,274.72,274.5,274.7,16238.0,240.9465,241.1396,240.9465,241.122,16238.0
2015-08-10 15:10:00,274.71,274.79,274.6,274.74,17217.0,241.1308,241.201,241.0343,241.1571,17217.0
2015-08-10 15:20:00,274.76,274.84,274.6,274.68,16820.0,241.1747,241.2449,241.0343,241.1045,16820.0
2015-08-10 15:30:00,274.69,274.81,274.52,274.61,55353.0,241.1133,241.2186,240.964,241.043,55353.0
2015-08-10 15:40:00,274.64,274.85,274.63,274.74,86967.0,241.0694,241.2537,241.0606,241.1571,86967.0
2015-08-10 15:50:00,274.74,274.96,274.73,274.96,229568.0,241.1571,241.3502,241.1484,241.3502,229568.0
2015-08-11 09:30:00,272.62,273.04,272.17,272.57,170394.0,239.2963,239.6649,238.9013,239.2524,170394.0
2015-08-11 09:40:00,272.69,272.78,272.09,272.49,43781.0,239.3577,239.4367,238.8311,239.1822,43781.0
2015-08-11 09:50:00,272.47,272.61,271.99,272.27,29931.0,239.1646,239.2875,238.7433,238.9891,29931.0
2015-08-11 10:00:00,272.2,272.59,272.02,272.59,16032.0,238.9276,239.2699,238.7696,239.2699,16032.0
2015-08-11 10:10:00,272.47,272.97,272.38,272.91,26181.0,239.1646,239.6035,239.0856,239.5508,26181.0
2015-08-11 10:20:00,272.97,273.46,272.96,273.22,30320.0,239.6035,240.0336,239.5947,239.8229,30320.0
2015-08-11 10:30:00,273.2,273.36,273.0,273.16,27400.0,239.8054,239.9458,239.6298,239.7703,27400.0
2015-08-11 10:40:00,273.11,273.64,273.11,273.38,15639.0,239.7264,240.1916,239.7264,239.9634,15639.0
2015-08-11 10:50:00,273.39,273.46,273.13,273.21,9292.0,239.9722,240.0336,239.7439,239.8142,9292.0
2015-08-11 11:00:00,273.09,273.28,272.51,272.6,19235.0,239.7088,239.8756,239.1997,239.2787,19235.0
2015-08-11 11:10:00,272.69,272.92,272.58,272.59,18207.0,239.3577,239.5596,239.2612,239.2699,18207.0
2015-08-11 11:20:00,272.58,272.58,272.06,272.19,24439.0,239.2612,239.2612,238.8047,238.9188,24439.0
2015-08-11 11:30:00,272.3,272.53,272.3,272.47,14943.0,239.0154,239.2173,239.0154,239.1646,14943.0
2015-08-11 11:40:00,272.41,272.5,271.79,271.81,41979.0,239.1119,239.1909,238.5677,238.5853,41979.0
2015-08-11 11:50:00,271.84,271.97,271.71,271.86,35671.0,238.6116,238.7257,238.4975,238.6292,35671.0
2015-08-11 12:00:00,271.91,272.01,271.79,272.01,36826.0,238.6731,238.7608,238.5677,238.7608,36826.0
2015-08-11 12:10:00,272.0,272.35,272.0,272.14,19443.0,238.7521,239.0593,238.7521,238.875,19443.0
2015-08-11 12:20:00,272.13,272.22,271.99,272.22,16358.0,238.8662,238.9452,238.7433,238.9452,16358.0
2015-08-11 12:30:00,272.14,272.45,272.14,272.19,12526.0,238.875,239.1471,238.875,238.9188,12526.0
2015-08-11 12:40:00,272.17,272.18,271.93,272.04,15446.0,238.9013,238.9101,238.6906,238.7872,15446.0
2015-08-11 12:50:00,272.04,272.04,271.63,271.69,35484.0,238.7872,238.7872,238.4273,238.48,35484.0
2015-08-11 13:00:00,271.65,271.76,271.41,271.54,71730.0,238.4448,238.5414,238.2342,238.3483,71730.0
2015-08-11 13:10:00,271.5,271.69,271.35,271.63,18779.0,238.3132,238.48,238.1815,238.4273,18779.0
2015-08-11 13:20:00,271.61,271.73,271.46,271.68,33104.0,238.4097,238.5151,238.2781,238.4712,33104.0
2015-08-11 13:30:00,271.69,271.96,271.57,271.89,33215.0,238.48,238.717,238.3746,238.6555,33215.0
2015-08-11 13:40:00,271.89,271.92,271.64,271.66,13066.0,238.6555,238.6818,238.4361,238.4536,13066.0
2015-08-11 13:50:00,271.67,271.72,271.42,271.45,32650.0,238.4624,238.5063,238.243,238.2693,32650.0
2015-08-11 14:00:00,271.45,271.59,271.24,271.59,81638.0,238.2693,238.3922,238.085,238.3922,81638.0
2015-08-11 14:10:00,271.6,271.66,271.25,271.32,43934.0,238.401,238.4536,238.0937,238.1552,43934.0
2015-08-11 14:20:00,271.33,271.86,271.31,271.72,63978.0,238.164,238.6292,238.1464,238.5063,63978.0
2015-08-11 14:30:00,271.73,271.82,271.46,271.68,22671.0,238.5151,238.5941,238.2781,238.4712,22671.0
2015-08-11 14:40:00,271.63,271.68,271.52,271.52,28973.0,238.4273,238.4712,238.3307,238.3307,28973.0
2015-08-11 14:50:00,271.52,271.95,271.35,271.85,33184.0,238.3307,238.7082,238.1815,238.6204,33184.0
2015-08-11 15:00:00,271.86,271.96,271.71,271.8,31262.0,238.6292,238.717,238.4975,238.5765,31262.0
2015-08-11 15:10:00,271.81,272.16,271.76,271.99,46420.0,238.5853,238.8925,238.5414,238.7433,46420.0
2015-08-11 15:20:00,272.07,272.17,271.92,272.11,21016.0,238.8135,238.9013,238.6818,238.8486,21016.0
2015-08-11 15:30:00,272.16,272.36,272.04,272.32,72650.0,238.8925,239.0681,238.7872,239.0329,72650.0
2015-08-11 15:40:00,272.32,272.49,272.09,272.13,169926.0,239.0329,239.1822,238.8311,238.8662,169926.0
2015-08-11 15:50:00,272.12,272.41,272.08,272.24,176907.0,238.8574,239.1119,238.8223,238.9627,176907.0
2015-08-12 09:30:00,270.29,270.63,269.66,270.39,128479.0,237.2511,237.5495,236.6981,237.3389,128479.0
2015-08-12 09:40:00,270.35,270.58,269.77,269.81,81613.0,237.3038,237.5056,236.7946,236.8298,81613.0
2015-08-12 09:50:00,269.79,269.88,269.44,269.63,73750.0,236.8122,236.8912,236.505,236.6718,73750.0
2015-08-12 10:00:00,269.44,269.48,268.56,268.57,92346.0,236.505,236.5401,235.7326,235.7413,92346.0
2015-08-12 10:10:00,268.53,268.56,268.07,268.23,97715.0,235.7062,235.7326,235.3024,235.4429,97715.0
2015-08-12 10:20:00,268.18,268.18,267.39,267.88,108464.0,235.399,235.399,234.7056,235.1357,108464.0
2015-08-12 10:30:00,267.82,268.4,267.67,268.35,59473.0,235.083,235.5921,234.9513,235.5482,59473.0
2015-08-12 10:40:00,268.33,268.41,267.88,267.95,91636.0,235.5307,235.6009,235.1357,235.1971,91636.0
2015-08-12 10:50:00,267.96,268.05,267.5,267.82,53218.0,235.2059,235.2849,234.8021,235.083,53218.0
2015-08-12 11:00:00,267.84,268.53,267.8,268.41,38445.0,235.1006,235.7062,235.0655,235.6009,38445.0
2015-08-12 11:10:00,268.58,268.59,268.31,268.45,38773.0,235.7501,235.7589,235.5131,235.636,38773.0
2015-08-12 11:20:00,268.45,268.65,268.35,268.6,13196.0,235.636,235.8116,235.5482,235.7677,13196.0
2015-08-12 11:30:00,268.5,268.57,268.33,268.34,18481.0,235.6799,235.7413,235.5307,235.5394,18481.0
2015-08-12 11:40:00,268.35,268.49,268.14,268.33,11114.0,235.5482,235.6711,235.3639,235.5307,11114.0
2015-08-12 11:50:00,268.32,268.37,267.97,268.07,37009.0,235.5219,235.5658,235.2147,235.3024,37009.0
2015-08-12 12:00:00,268.1,268.1,267.78,268.04,39139.0,235.3288,235.3288,235.0479,235.2761,39139.0
2015-08-12 12:10:00,268.07,268.38,268.05,268.33,27782.0,235.3024,235.5746,235.2849,235.5307,27782.0
2015-08-12 12:20:00,268.32,268.74,268.21,268.68,66622.0,235.5219,235.8906,235.4253,235.8379,66622.0
2015-08-12 12:30:00,268.7,269.2,268.59,269.2,25247.0,235.8554,236.2943,235.7589,236.2943,25247.0
2015-08-12 12:40:00,269.29,269.39,269.02,269.08,15576.0,236.3733,236.4611,236.1363,236.189,15576.0
2015-08-12 12:50:00,269.07,269.25,268.96,269.04,8279.0,236.1802,236.3382,236.0837,236.1539,8279.0
2015-08-12 13:00:00,269.13,269.53,268.96,269.4,11346.0,236.2329,236.584,236.0837,236.4699,11346.0
2015-08-12 13:10:00,269.4,269.8,269.3,269.8,19532.0,236.4699,236.821,236.3821,236.821,19532.0
2015-08-12 13:20:00,269.78,270.0,269.75,269.76,20042.0,236.8034,236.9965,236.7771,236.7859,20042.0
2015-08-12 13:30:00,269.77,269.86,269.64,269.8,12205.0,236.7946,236.8736,236.6805,236.821,12205.0
2015-08-12 13:40:00,269.88,270.37,269.86,270.28,26424.0,236.8912,237.3213,236.8736,237.2423,26424.0
2015-08-12 13:50:00,270.25,270.71,270.17,270.61,34427.0,237.216,237.6197,237.1458,237.532,34427.0
2015-08-12 14:00:00,270.63,270.63,270.17,270.41,29559.0,237.5495,237.5495,237.1458,237.3564,29559.0
2015-08-12 14:10:00,270.41,270.66,270.37,270.49,21410.0,237.3564,237.5759,237.3213,237.4266,21410.0
2015-08-12 14:20:00,270.46,270.5,269.93,269.94,20539.0,237.4003,237.4354,236.9351,236.9439,20539.0
2015-08-12 14:30:00,269.96,270.49,269.81,270.48,27781.0,236.9614,237.4266,236.8298,237.4179,27781.0
2015-08-12 14:40:00,270.45,271.05,270.39,270.99,23497.0,237.3915,237.9182,237.3389,237.8655,23497.0
2015-08-12 14:50:00,270.94,271.3,270.92,271.27,43033.0,237.8216,238.1376,237.8041,238.1113,43033.0
2015-08-12 15:00:00,271.26,271.46,271.14,271.43,25686.0,238.1025,238.2781,237.9972,238.2517,25686.0
2015-08-12 15:10:00,271.41,271.41,271.05,271.26,19089.0,238.2342,238.2342,237.9182,238.1025,19089.0
2015-08-12 15:20:00,271.26,271.8,271.23,271.7,23621.0,238.1025,238.5765,238.0762,238.4887,23621.0
2015-08-12 15:30:00,271.72,272.03,271.62,271.73,74787.0,238.5063,238.7784,238.4185,238.5151,74787.0
2015-08-12 15:40:00,271.75,271.81,271.52,271.6,49151.0,238.5326,238.5853,238.3307,238.401,49151.0
2015-08-12 15:50:00,271.6,271.73,271.39,271.62,121211.0,238.401,238.5151,238.2166,238.4185,121211.0
2015-08-13 09:30:00,271.56,271.95,270.94,270.96,121279.0,238.3658,238.7082,237.8216,237.8392,121279.0
2015-08-13 09:40:00,270.92,271.14,270.68,270.71,30715.0,237.8041,237.9972,237.5934,237.6197,30715.0
2015-08-13 09:50:00,270.77,271.2,270.61,271.11,23123.0,237.6724,238.0499,237.532,237.9709,23123.0
2015-08-13 10:00:00,271.01,271.18,270.57,271.16,5500.0,237.8831,238.0323,237.4969,238.0147,5500.0
2015-08-13 10:10:00,271.23,271.33,270.75,270.9,8400.0,238.0762,238.164,237.6549,237.7865,8400.0
2015-08-13 10:20:00,270.93,271.46,270.89,271.4,18314.0,237.8129,238.2781,237.7777,238.2254,18314.0
2015-08-13 10:30:00,271.34,272.0,271.17,272.0,38083.0,238.1727,238.7521,238.0235,238.7521,38083.0
2015-08-13 10:40:00,272.05,272.17,271.68,271.68,22290.0,238.796,238.9013,238.4712,238.4712,22290.0
2015-08-13 10:50:00,271.59,272.0,271.5,271.64,13153.0,238.3922,238.7521,238.3132,238.4361,13153.0
2015-08-13 11:00:00,271.7,271.88,271.14,271.26,19743.0,238.4887,238.6467,237.9972,238.1025,19743.0
2015-08-13 11:10:00,271.24,271.7,271.16,271.7,16335.0,238.085,238.4887,238.0147,238.4887,16335.0
2015-08-13 11:20:00,271.6,271.63,271.2,271.36,18498.0,238.401,238.4273,238.0499,238.1903,18498.0
2015-08-13 11:30:00,271.39,271.46,271.23,271.41,7111.0,238.2166,238.2781,238.0762,238.2342,7111.0
2015-08-13 11:40:00,271.43,271.83,271.41,271.82,14414.0,238.2517,238.6028,238.2342,238.5941,14414.0
2015-08-13 11:50:00,271.78,271.83,271.45,271.63,18701.0,238.559,238.6028,238.2693,238.4273,18701.0
2015-08-13 12:00:00,271.7,272.24,271.7,272.1,21869.0,238.4887,238.9627,238.4887,238.8398,21869.0
2015-08-13 12:10:00,272.1,272.23,271.96,272.01,28330.0,238.8398,238.954,238.717,238.7608,28330.0
2015-08-13 12:20:00,272.01,272.37,271.93,272.37,6648.0,238.7608,239.0768,238.6906,239.0768,6648.0
2015-08-13 12:30:00,272.36,272.49,272.25,272.35,15867.0,239.0681,239.1822,238.9715,239.0593,15867.0
2015-08-13 12:40:00,272.34,272.37,272.03,272.35,15591.0,239.0505,239.0768,238.7784,239.0593,15591.0
2015-08-13 12:50:00,272.39,272.48,272.33,272.35,5778.0,239.0944,239.1734,239.0417,239.0593,5778.0
2015-08-13 13:00:00,272.31,272.66,272.29,272.54,29862.0,239.0242,239.3314,239.0066,239.2261,29862.0
2015-08-13 13:10:00,272.54,272.55,272.28,272.35,20300.0,239.2261,239.2348,238.9978,239.0593,20300.0
2015-08-13 13:20:00,272.37,272.57,272.37,272.56,11427.0,239.0768,239.2524,239.0768,239.2436,11427.0
2015-08-13 13:30:00,272.56,272.64,272.43,272.46,5708.0,239.2436,239.3138,239.1295,239.1558,5708.0
2015-08-13 13:40:00,272.5,272.5,272.27,272.31,8772.0,239.1909,239.1909,238.9891,239.0242,8772.0
2015-08-13 13:50:00,272.21,272.25,272.01,272.2,14875.0,238.9364,238.9715,238.7608,238.9276,14875.0
2015-08-13 14:00:00,272.22,272.36,272.09,272.36,5836.0,238.9452,239.0681,238.8311,239.0681,5836.0
2015-08-13 14:10:00,272.4,272.53,272.4,272.46,3825.0,239.1032,239.2173,239.1032,239.1558,3825.0
2015-08-13 14:20:00,272.45,272.6,272.4,272.48,10617.0,239.1471,239.2787,239.1032,239.1734,10617.0
2015-08-13 14:30:00,272.49,272.64,272.49,272.57,6524.0,239.1822,239.3138,239.1822,239.2524,6524.0
2015-08-13 14:40:00,272.55,272.65,272.46,272.65,8432.0,239.2348,239.3226,239.1558,239.3226,8432.0
2015-08-13 14:50:00,272.64,272.74,272.58,272.59,29247.0,239.3138,239.4016,239.2612,239.2699,29247.0
2015-08-13 15:00:00,272.54,272.62,272.33,272.34,7962.0,239.2261,239.2963,239.0417,239.0505,7962.0
2015-08-13 15:10:00,272.28,272.44,272.22,272.28,17008.0,238.9978,239.1383,238.9452,238.9978,17008.0
2015-08-13 15:20:00,272.29,272.29,271.96,271.99,13399.0,239.0066,239.0066,238.717,238.7433,13399.0
2015-08-13 15:30:00,271.97,271.97,271.41,271.63,20203.0,238.7257,238.7257,238.2342,238.4273,20203.0
2015-08-13 15:40:00,271.69,271.72,271.31,271.63,144735.0,238.48,238.5063,238.1464,238.4273,144735.0
2015-08-13 15:50:00,271.58,271.72,271.46,271.57,93845.0,238.3834,238.5063,238.2781,238.3746,93845.0
2015-08-14 09:30:00,271.37,271.98,271.17,271.72,53722.0,238.1991,238.7345,238.0235,238.5063,53722.0
2015-08-14 09:40:00,271.49,271.93,271.3,271.9,18236.0,238.3044,238.6906,238.1376,238.6643,18236.0
2015-08-14 09:50:00,271.92,272.3,271.84,272.06,17341.0,238.6818,239.0154,238.6116,238.8047,17341.0
2015-08-14 10:00:00,272.12,272.27,271.9,272.0,14430.0,238.8574,238.9891,238.6643,238.7521,14430.0
2015-08-14 10:10:00,272.05,272.08,271.75,272.08,7628.0,238.796,238.8223,238.5326,238.8223,7628.0
2015-08-14 10:20:00,272.14,272.25,271.92,271.96,7152.0,238.875,238.9715,238.6818,238.717,7152.0
2015-08-14 10:30:00,272.07,272.19,271.92,272.19,85123.0,238.8135,238.9188,238.6818,238.9188,85123.0
2015-08-14 10:40:00,272.17,272.18,271.64,271.69,51363.0,238.9013,238.9101,238.4361,238.48,51363.0
2015-08-14 10:50:00,271.71,271.87,271.6,271.61,72583.0,238.4975,238.638,238.401,238.4097,72583.0
2015-08-14 11:00:00,271.6,271.7,271.19,271.26,122694.0,238.401,238.4887,238.0411,238.1025,122694.0
2015-08-14 11:10:00,271.27,271.42,270.99,271.23,45554.0,238.1113,238.243,237.8655,238.0762,45554.0
2015-08-14 11:20:00,271.25,271.67,271.23,271.62,17225.0,238.0937,238.4624,238.0762,238.4185,17225.0
2015-08-14 11:30:00,271.67,271.91,271.5,271.91,14990.0,238.4624,238.6731,238.3132,238.6731,14990.0
2015-08-14 11:40:00,272.2,272.32,272.15,272.15,3175.0,238.9276,239.0329,238.8837,238.8837,3175.0
2015-08-14 11:50:00,272.17,272.24,272.04,272.18,8927.0,238.9013,238.9627,238.7872,238.9101,8927.0
2015-08-14 12:00:00,272.23,272.31,272.09,272.2,11750.0,238.954,239.0242,238.8311,238.9276,11750.0
2015-08-14 12:10:00,272.18,272.27,272.06,272.25,6628.0,238.9101,238.9891,238.8047,238.9715,6628.0
2015-08-14 12:20:00,272.25,272.25,272.08,272.2,10050.0,238.9715,238.9715,238.8223,238.9276,10050.0
2015-08-14 12:30:00,272.21,272.36,272.17,272.17,12363.0,238.9364,239.0681,238.9013,238.9013,12363.0
2015-08-14 12:40:00,272.13,272.22,271.86,271.86,13098.0,238.8662,238.9452,238.6292,238.6292,13098.0
2015-08-14 12:50:00,271.78,272.13,271.78,272.12,10737.0,238.559,238.8662,238.559,238.8574,10737.0
2015-08-14 13:00:00,272.13,272.22,272.08,272.22,4250.0,238.8662,238.9452,238.8223,238.9452,4250.0
2015-08-14 13:10:00,272.24,272.84,272.2,272.75,25618.0,238.9627,239.4894,238.9276,239.4104,25618.0
2015-08-14 13:20:00,272.77,272.8,272.65,272.74,12772.0,239.4279,239.4543,239.3226,239.4016,12772.0
2015-08-14 13:30:00,272.8,272.89,272.71,272.72,8280.0,239.4543,239.5333,239.3753,239.3841,8280.0
2015-08-14 13:40:00,272.74,272.84,272.55,272.62,11086.0,239.4016,239.4894,239.2348,239.2963,11086.0
2015-08-14 13:50:00,272.63,272.76,272.6,272.76,6889.0,239.3051,239.4192,239.2787,239.4192,6889.0
2015-08-14 14:00:00,272.81,272.84,272.67,272.67,2656.0,239.4631,239.4894,239.3402,239.3402,2656.0
2015-08-14 14:10:00,272.75,272.98,272.74,272.86,8500.0,239.4104,239.6123,239.4016,239.5069,8500.0
2015-08-14 14:20:00,272.86,273.12,272.85,272.98,48561.0,239.5069,239.7352,239.4982,239.6123,48561.0
2015-08-14 14:30:00,272.96,273.16,272.87,273.14,25033.0,239.5947,239.7703,239.5157,239.7527,25033.0
2015-08-14 14:40:00,273.14,273.2,273.07,273.14,7164.0,239.7527,239.8054,239.6913,239.7527,7164.0
2015-08-14 14:50:00,273.08,273.13,272.98,273.07,10626.0,239.7001,239.7439,239.6123,239.6913,10626.0
2015-08-14 15:00:00,273.04,273.36,273.02,273.35,26754.0,239.6649,239.9458,239.6474,239.937,26754.0
2015-08-14 15:10:00,273.36,273.41,273.29,273.3,17055.0,239.9458,239.9897,239.8844,239.8932,17055.0
2015-08-14 15:20:00,273.33,273.43,273.32,273.41,27704.0,239.9195,240.0073,239.9107,239.9897,27704.0
2015-08-14 15:30:00,273.39,273.45,273.29,273.37,26088.0,239.9722,240.0248,239.8844,239.9546,26088.0
2015-08-14 15:40:00,273.35,273.59,273.28,273.55,71409.0,239.937,240.1477,239.8756,240.1126,71409.0
2015-08-14 15:50:00,273.54,273.54,273.31,273.31,73794.0,240.1038,240.1038,239.9019,239.9019,73794.0
2015-08-17 09:30:00,272.55,272.75,271.72,272.04,48629.0,239.2348,239.4104,238.5063,238.7872,48629.0
2015-08-17 09:40:00,272.2,272.35,271.61,271.93,15114.0,238.9276,239.0593,238.4097,238.6906,15114.0
2015-08-17 09:50:00,271.91,272.19,271.77,272.19,18079.0,238.6731,238.9188,238.5502,238.9188,18079.0
2015-08-17 10:00:00,272.18,272.19,271.71,272.17,13833.0,238.9101,238.9188,238.4975,238.9013,13833.0
2015-08-17 10:10:00,272.22,273.48,272.17,273.45,26608.0,238.9452,240.0512,238.9013,240.0248,26608.0
2015-08-17 10:20:00,273.43,273.61,273.33,273.4,16822.0,240.0073,240.1653,239.9195,239.9809,16822.0
2015-08-17 10:30:00,273.34,273.45,273.04,273.14,9690.0,239.9283,240.0248,239.6649,239.7527,9690.0
2015-08-17 10:40:00,273.12,273.52,273.09,273.39,9311.0,239.7352,240.0863,239.7088,239.9722,9311.0
2015-08-17 10:50:00,273.45,274.11,273.45,274.09,4883.0,240.0248,240.6041,240.0248,240.5866,4883.0
2015-08-17 11:00:00,274.13,274.48,274.13,274.45,13106.0,240.6217,240.9289,240.6217,240.9026,13106.0
2015-08-17 11:10:00,274.5,274.61,274.33,274.38,13654.0,240.9465,241.043,240.7973,240.8411,13654.0
2015-08-17 11:20:00,274.4,274.55,274.26,274.43,13184.0,240.8587,240.9904,240.7358,240.885,13184.0
2015-08-17 11:30:00,274.4,274.47,274.34,274.44,16887.0,240.8587,240.9201,240.806,240.8938,16887.0
2015-08-17 11:40:00,274.48,274.66,274.47,274.62,8615.0,240.9289,241.0869,240.9201,241.0518,8615.0
2015-08-17 11:50:00,274.69,274.69,274.41,274.53,7500.0,241.1133,241.1133,240.8675,240.9728,7500.0
2015-08-17 12:00:00,274.55,274.79,274.55,274.79,15315.0,240.9904,241.201,240.9904,241.201,15315.0
2015-08-17 12:10:00,274.77,274.91,274.65,274.65,10739.0,241.1835,241.3064,241.0781,241.0781,10739.0
2015-08-17 12:20:00,274.65,274.98,274.65,274.8,13200.0,241.0781,241.3678,241.0781,241.2098,13200.0
2015-08-17 12:30:00,274.8,274.93,274.8,274.93,6209.0,241.2098,241.3239,241.2098,241.3239,6209.0
2015-08-17 12:40:00,274.97,275.16,274.95,275.16,26037.0,241.359,241.5258,241.3415,241.5258,26037.0
2015-08-17 12:50:00,275.14,275.26,274.96,275.24,7067.0,241.5082,241.6136,241.3502,241.596,7067.0
2015-08-17 13:00:00,275.28,275.42,275.21,275.21,19313.0,241.6311,241.754,241.5697,241.5697,19313.0
2015-08-17 13:10:00,275.26,275.46,275.25,275.38,11143.0,241.6136,241.7891,241.6048,241.7189,11143.0
2015-08-17 13:20:00,275.39,275.72,275.39,275.7,16712.0,241.7277,242.0174,241.7277,241.9998,16712.0
2015-08-17 13:30:00,275.71,275.75,275.32,275.41,13195.0,242.0086,242.0437,241.6662,241.7452,13195.0
2015-08-17 13:40:00,275.35,275.39,275.29,275.37,7767.0,241.6926,241.7277,241.6399,241.7101,7767.0
2015-08-17 13:50:00,275.4,275.46,275.28,275.28,6397.0,241.7365,241.7891,241.6311,241.6311,6397.0
2015-08-17 14:00:00,275.31,275.4,275.15,275.16,25308.0,241.6575,241.7365,241.517,241.5258,25308.0
2015-08-17 14:10:00,275.21,275.25,275.02,275.14,7054.0,241.5697,241.6048,241.4029,241.5082,7054.0
2015-08-17 14:20:00,275.18,275.24,275.06,275.09,9420.0,241.5434,241.596,241.438,241.4644,9420.0
2015-08-17 14:30:00,275.07,275.35,275.07,275.32,15527.0,241.4468,241.6926,241.4468,241.6662,15527.0
2015-08-17 14:40:00,275.35,275.43,275.32,275.35,7623.0,241.6926,241.7628,241.6662,241.6926,7623.0
2015-08-17 14:50:00,275.31,275.37,275.21,275.36,9072.0,241.6575,241.7101,241.5697,241.7014,9072.0
2015-08-17 15:00:00,275.4,275.48,275.34,275.48,30641.0,241.7365,241.8067,241.6838,241.8067,30641.0
2015-08-17 15:10:00,275.46,275.52,275.29,275.29,27748.0,241.7891,241.8418,241.6399,241.6399,27748.0
2015-08-17 15:20:00,275.29,275.41,275.23,275.38,35926.0,241.6399,241.7452,241.5872,241.7189,35926.0
2015-08-17 15:30:00,275.41,275.43,275.1,275.12,59037.0,241.7452,241.7628,241.4731,241.4907,59037.0
2015-08-17 15:40:00,275.13,275.35,275.12,275.27,95303.0,241.4995,241.6926,241.4907,241.6224,95303.0
2015-08-17 15:50:00,275.26,275.96,275.26,275.89,298415.0,241.6136,242.228,241.6136,242.1666,298415.0
2015-08-18 09:30:00,275.73,275.76,275.25,275.44,51703.0,242.0261,242.0525,241.6048,241.7716,51703.0
2015-08-18 09:40:00,275.42,275.57,275.01,275.23,28783.0,241.754,241.8857,241.3941,241.5872,28783.0
2015-08-18 09:50:00,275.28,275.48,275.16,275.39,15789.0,241.6311,241.8067,241.5258,241.7277,15789.0
2015-08-18 10:00:00,275.32,275.42,274.94,275.33,22659.0,241.6662,241.754,241.3327,241.675,22659.0
2015-08-18 10:10:00,275.31,275.45,275.09,275.45,19075.0,241.6575,241.7804,241.4644,241.7804,19075.0
2015-08-18 10:20:00,275.49,275.7,275.4,275.4,47419.0,241.8155,241.9998,241.7365,241.7365,47419.0
2015-08-18 10:30:00,275.44,275.62,275.1,275.27,13560.0,241.7716,241.9296,241.4731,241.6224,13560.0
2015-08-18 10:40:00,275.31,275.44,275.14,275.36,29490.0,241.6575,241.7716,241.5082,241.7014,29490.0
2015-08-18 10:50:00,275.32,275.66,275.17,275.62,34915.0,241.6662,241.9647,241.5346,241.9296,34915.0
2015-08-18 11:00:00,275.62,275.67,275.26,275.41,59505.0,241.9296,241.9735,241.6136,241.7452,59505.0
2015-08-18 11:10:00,275.32,275.4,275.16,275.2,11326.0,241.6662,241.7365,241.5258,241.5609,11326.0
2015-08-18 11:20:00,275.11,275.28,274.82,274.82,8350.0,241.4819,241.6311,241.2274,241.2274,8350.0
2015-08-18 11:30:00,274.9,274.93,274.74,274.77,5578.0,241.2976,241.3239,241.1571,241.1835,5578.0
2015-08-18 11:40:00,274.74,274.9,274.68,274.74,9509.0,241.1571,241.2976,241.1045,241.1571,9509.0
2015-08-18 11:50:00,274.61,274.81,274.61,274.81,12464.0,241.043,241.2186,241.043,241.2186,12464.0
2015-08-18 12:00:00,274.8,274.8,274.67,274.79,4805.0,241.2098,241.2098,241.0957,241.201,4805.0
2015-08-18 12:10:00,274.81,274.87,274.65,274.69,8343.0,241.2186,241.2712,241.0781,241.1133,8343.0
2015-08-18 12:20:00,274.59,274.95,274.59,274.85,5470.0,241.0255,241.3415,241.0255,241.2537,5470.0
2015-08-18 12:30:00,274.79,274.82,274.65,274.82,2515.0,241.201,241.2274,241.0781,241.2274,2515.0
2015-08-18 12:40:00,274.76,274.76,274.58,274.59,6337.0,241.1747,241.1747,241.0167,241.0255,6337.0
2015-08-18 12:50:00,274.66,274.74,274.36,274.41,8431.0,241.0869,241.1571,240.8236,240.8675,8431.0
2015-08-18 13:00:00,274.4,274.41,274.17,274.35,26174.0,240.8587,240.8675,240.6568,240.8148,26174.0
2015-08-18 13:10:00,274.35,274.4,274.26,274.36,6984.0,240.8148,240.8587,240.7358,240.8236,6984.0
2015-08-18 13:20:00,274.34,274.42,274.26,274.42,14498.0,240.806,240.8763,240.7358,240.8763,14498.0
2015-08-18 13:30:00,274.45,274.45,274.26,274.34,12593.0,240.9026,240.9026,240.7358,240.806,12593.0
2015-08-18 13:40:00,274.35,274.47,274.24,274.24,9172.0,240.8148,240.9201,240.7183,240.7183,9172.0
2015-08-18 13:50:00,274.23,274.29,274.11,274.25,12420.0,240.7095,240.7621,240.6041,240.727,12420.0
2015-08-18 14:00:00,274.26,274.38,274.05,274.38,11895.0,240.7358,240.8411,240.5515,240.8411,11895.0
2015-08-18 14:10:00,274.39,274.6,274.39,274.57,14830.0,240.8499,241.0343,240.8499,241.0079,14830.0
2015-08-18 14:20:00,274.53,274.61,274.53,274.6,4191.0,240.9728,241.043,240.9728,241.0343,4191.0
2015-08-18 14:30:00,274.6,274.64,274.49,274.61,8895.0,241.0343,241.0694,240.9377,241.043,8895.0
2015-08-18 14:40:00,274.6,274.6,274.35,274.54,9003.0,241.0343,241.0343,240.8148,240.9816,9003.0
2015-08-18 14:50:00,274.5,274.5,274.34,274.4,7858.0,240.9465,240.9465,240.806,240.8587,7858.0
2015-08-18 15:00:00,274.41,274.53,274.36,274.5,4127.0,240.8675,240.9728,240.8236,240.9465,4127.0
2015-08-18 15:10:00,274.49,274.63,274.4,274.62,12330.0,240.9377,241.0606,240.8587,241.0518,12330.0
2015-08-18 15:20:00,274.63,274.65,274.43,274.55,15580.0,241.0606,241.0781,240.885,240.9904,15580.0
2015-08-18 15:30:00,274.59,274.62,274.44,274.58,22859.0,241.0255,241.0518,240.8938,241.0167,22859.0
2015-08-18 15:40:00,274.56,274.61,274.44,274.56,47548.0,240.9991,241.043,240.8938,240.9991,47548.0
2015-08-18 15:50:00,274.58,274.59,274.25,274.36,117952.0,241.0167,241.0255,240.727,240.8236,117952.0
2015-08-19 09:30:00,273.02,273.02,271.78,272.13,109828.0,239.6474,239.6474,238.559,238.8662,109828.0
2015-08-19 09:40:00,272.16,272.35,271.81,271.83,64770.0,238.8925,239.0593,238.5853,238.6028,64770.0
2015-08-19 09:50:00,271.87,272.32,271.6,272.04,77539.0,238.638,239.0329,238.401,238.7872,77539.0
2015-08-19 10:00:00,271.89,272.73,271.79,272.56,57771.0,238.6555,239.3928,238.5677,239.2436,57771.0
2015-08-19 10:10:00,272.54,272.73,272.11,272.27,83217.0,239.2261,239.3928,238.8486,238.9891,83217.0
2015-08-19 10:20:00,272.27,272.57,272.22,272.43,19640.0,238.9891,239.2524,238.9452,239.1295,19640.0
2015-08-19 10:30:00,272.39,272.39,271.83,271.86,40801.0,239.0944,239.0944,238.6028,238.6292,40801.0
2015-08-19 10:40:00,271.92,271.98,271.16,271.34,90803.0,238.6818,238.7345,238.0147,238.1727,90803.0
2015-08-19 10:50:00,271.35,271.35,270.83,270.92,43586.0,238.1815,238.1815,237.7251,237.8041,43586.0
2015-08-19 11:00:00,270.95,271.35,270.92,271.09,69822.0,237.8304,238.1815,237.8041,237.9533,69822.0
2015-08-19 11:10:00,271.05,271.28,270.92,271.0,42863.0,237.9182,238.1201,237.8041,237.8743,42863.0
2015-08-19 11:20:00,271.0,271.04,270.55,270.64,68973.0,237.8743,237.9094,237.4793,237.5583,68973.0
2015-08-19 11:30:00,270.63,270.77,270.45,270.77,41244.0,237.5495,237.6724,237.3915,237.6724,41244.0
2015-08-19 11:40:00,270.79,270.82,270.33,270.34,67943.0,237.69,237.7163,237.2862,237.295,67943.0
2015-08-19 11:50:00,270.39,270.65,270.31,270.52,148568.0,237.3389,237.5671,237.2686,237.453,148568.0
2015-08-19 12:00:00,270.5,270.86,270.46,270.86,79870.0,237.4354,237.7514,237.4003,237.7514,79870.0
2015-08-19 12:10:00,270.9,270.94,270.56,270.58,34253.0,237.7865,237.8216,237.4881,237.5056,34253.0
2015-08-19 12:20:00,270.58,270.85,270.49,270.77,34713.0,237.5056,237.7426,237.4266,237.6724,34713.0
2015-08-19 12:30:00,270.81,271.16,270.8,271.16,19286.0,237.7075,238.0147,237.6987,238.0147,19286.0
2015-08-19 12:40:00,271.21,271.42,271.11,271.15,27185.0,238.0586,238.243,237.9709,238.006,27185.0
2015-08-19 12:50:00,271.13,271.23,270.98,271.2,34744.0,237.9884,238.0762,237.8567,238.0499,34744.0
2015-08-19 13:00:00,271.19,271.49,271.18,271.46,17989.0,238.0411,238.3044,238.0323,238.2781,17989.0
2015-08-19 13:10:00,271.5,271.77,271.42,271.77,45922.0,238.3132,238.5502,238.243,238.5502,45922.0
2015-08-19 13:20:00,271.77,271.85,271.29,271.29,28537.0,238.5502,238.6204,238.1289,238.1289,28537.0
2015-08-19 13:30:00,271.31,271.52,271.11,271.35,46209.0,238.1464,238.3307,237.9709,238.1815,46209.0
2015-08-19 13:40:00,271.3,272.11,271.25,271.86,58439.0,238.1376,238.8486,238.0937,238.6292,58439.0
2015-08-19 13:50:00,271.79,272.02,271.58,271.65,35481.0,238.5677,238.7696,238.3834,238.4448,35481.0
2015-08-19 14:00:00,271.58,273.03,271.58,272.91,53403.0,238.3834,239.6562,238.3834,239.5508,53403.0
2015-08-19 14:10:00,272.92,273.54,272.91,273.07,74206.0,239.5596,240.1038,239.5508,239.6913,74206.0
2015-08-19 14:20:00,273.12,273.24,272.78,272.86,40220.0,239.7352,239.8405,239.4367,239.5069,40220.0
2015-08-19 14:30:00,272.86,272.94,272.6,272.77,30898.0,239.5069,239.5772,239.2787,239.4279,30898.0
2015-08-19 14:40:00,272.81,272.89,272.17,272.5,34754.0,239.4631,239.5333,238.9013,239.1909,34754.0
2015-08-19 14:50:00,272.47,272.48,271.64,271.73,38022.0,239.1646,239.1734,238.4361,238.5151,38022.0
2015-08-19 15:00:00,271.64,271.81,271.41,271.78,40077.0,238.4361,238.5853,238.2342,238.559,40077.0
2015-08-19 15:10:00,271.74,271.85,271.54,271.7,35385.0,238.5238,238.6204,238.3483,238.4887,35385.0
2015-08-19 15:20:00,271.69,272.09,271.68,272.01,40232.0,238.48,238.8311,238.4712,238.7608,40232.0
2015-08-19 15:30:00,271.99,272.22,271.58,271.66,96579.0,238.7433,238.9452,238.3834,238.4536,96579.0
2015-08-19 15:40:00,271.65,272.14,271.61,272.06,48952.0,238.4448,238.875,238.4097,238.8047,48952.0
2015-08-19 15:50:00,272.05,272.05,271.45,271.48,151210.0,238.796,238.796,238.2693,238.2956,151210.0
2015-08-20 09:30:00,269.22,269.5,268.43,269.37,131805.0,236.3119,236.5577,235.6184,236.4435,131805.0
2015-08-20 09:40:00,269.39,269.67,268.65,268.87,94496.0,236.4611,236.7069,235.8116,236.0047,94496.0
2015-08-20 09:50:00,268.94,269.25,268.71,268.92,72754.0,236.0661,236.3382,235.8642,236.0485,72754.0
2015-08-20 10:00:00,268.93,269.08,268.3,268.43,165145.0,236.0573,236.189,235.5043,235.6184,165145.0
2015-08-20 10:10:00,268.48,268.58,268.13,268.19,92403.0,235.6623,235.7501,235.3551,235.4078,92403.0
2015-08-20 10:20:00,268.19,268.19,267.49,267.7,143263.0,235.4078,235.4078,234.7933,234.9777,143263.0
2015-08-20 10:30:00,267.68,268.12,267.47,268.09,32721.0,234.9601,235.3463,234.7758,235.32,32721.0
2015-08-20 10:40:00,268.11,268.47,267.96,268.47,27480.0,235.3376,235.6536,235.2059,235.6536,27480.0
2015-08-20 10:50:00,268.51,268.92,268.51,268.61,26400.0,235.6887,236.0485,235.6887,235.7764,26400.0
2015-08-20 11:00:00,268.57,268.69,268.15,268.15,19908.0,235.7413,235.8467,235.3727,235.3727,19908.0
2015-08-20 11:10:00,268.11,268.3,267.96,267.96,32038.0,235.3376,235.5043,235.2059,235.2059,32038.0
2015-08-20 11:20:00,267.99,268.57,267.94,268.35,50296.0,235.2322,235.7413,235.1883,235.5482,50296.0
2015-08-20 11:30:00,268.29,268.37,268.06,268.24,26989.0,235.4956,235.5658,235.2937,235.4517,26989.0
2015-08-20 11:40:00,268.23,268.52,268.17,268.52,17444.0,235.4429,235.6974,235.3902,235.6974,17444.0
2015-08-20 11:50:00,268.52,268.65,268.29,268.55,20535.0,235.6974,235.8116,235.4956,235.7238,20535.0
2015-08-20 12:00:00,268.68,268.68,268.22,268.58,13192.0,235.8379,235.8379,235.4341,235.7501,13192.0
2015-08-20 12:10:00,268.57,268.57,268.07,268.31,17173.0,235.7413,235.7413,235.3024,235.5131,17173.0
2015-08-20 12:20:00,268.26,268.26,267.77,267.96,35571.0,235.4692,235.4692,235.0391,235.2059,35571.0
2015-08-20 12:30:00,267.92,268.21,267.92,268.11,8633.0,235.1708,235.4253,235.1708,235.3376,8633.0
2015-08-20 12:40:00,268.04,268.09,267.42,267.71,66098.0,235.2761,235.32,234.7319,234.9865,66098.0
2015-08-20 12:50:00,267.76,267.76,267.14,267.41,56544.0,235.0303,235.0303,234.4861,234.7231,56544.0
2015-08-20 13:00:00,267.4,267.4,267.13,267.2,37503.0,234.7143,234.7143,234.4773,234.5388,37503.0
2015-08-20 13:10:00,267.18,267.65,267.1,267.61,30641.0,234.5212,234.9338,234.451,234.8987,30641.0
2015-08-20 13:20:00,267.6,267.94,267.5,267.78,56382.0,234.8899,235.1883,234.8021,235.0479,56382.0
2015-08-20 13:30:00,267.7,267.93,267.5,267.51,30224.0,234.9777,235.1796,234.8021,234.8109,30224.0
2015-08-20 13:40:00,267.52,267.72,267.21,267.65,57976.0,234.8197,234.9952,234.5476,234.9338,57976.0
2015-08-20 13:50:00,267.81,267.89,267.68,267.77,28105.0,235.0742,235.1445,234.9601,235.0391,28105.0
2015-08-20 14:00:00,267.71,267.77,267.27,267.28,26859.0,234.9865,235.0391,234.6002,234.609,26859.0
2015-08-20 14:10:00,267.27,267.38,266.98,267.22,93223.0,234.6002,234.6968,234.3457,234.5563,93223.0
2015-08-20 14:20:00,267.15,267.43,266.87,266.89,85766.0,234.4949,234.7407,234.2491,234.2667,85766.0
2015-08-20 14:30:00,266.93,266.93,266.58,266.63,76675.0,234.3018,234.3018,233.9946,234.0385,76675.0
2015-08-20 14:40:00,266.67,266.69,266.19,266.2,57951.0,234.0736,234.0911,233.6523,233.661,57951.0
2015-08-20 14:50:00,266.23,266.54,266.21,266.24,16678.0,233.6874,233.9595,233.6698,233.6961,16678.0
2015-08-20 15:00:00,266.27,266.67,266.18,266.58,121082.0,233.7225,234.0736,233.6435,233.9946,121082.0
2015-08-20 15:10:00,266.66,266.73,266.13,266.18,41148.0,234.0648,234.1262,233.5996,233.6435,41148.0
2015-08-20 15:20:00,266.21,266.53,266.21,266.53,29469.0,233.6698,233.9507,233.6698,233.9507,29469.0
2015-08-20 15:30:00,266.5,266.87,266.48,266.5,44302.0,233.9244,234.2491,233.9068,233.9244,44302.0
2015-08-20 15:40:00,266.44,266.63,266.06,266.11,67480.0,233.8717,234.0385,233.5381,233.582,67480.0
2015-08-20 15:50:00,266.12,266.12,265.27,265.32,176795.0,233.5908,233.5908,232.8447,232.8886,176795.0
2015-08-21 09:30:00,262.65,263.25,261.79,263.24,146375.0,230.545,231.0716,229.7901,231.0628,146375.0
2015-08-21 09:40:00,263.22,263.22,262.11,262.8,84370.0,231.0453,231.0453,230.071,230.6766,84370.0
2015-08-21 09:50:00,262.72,263.31,262.51,263.23,44015.0,230.6064,231.1243,230.4221,231.0541,44015.0
2015-08-21 10:00:00,263.23,263.99,263.23,263.71,57961.0,231.0541,231.7212,231.0541,231.4754,57961.0
2015-08-21 10:10:00,263.64,263.66,262.86,262.94,53420.0,231.4139,231.4315,230.7293,230.7995,53420.0
2015-08-21 10:20:00,262.8,263.23,262.51,262.65,67562.0,230.6766,231.0541,230.4221,230.545,67562.0
2015-08-21 10:30:00,262.64,262.8,261.91,262.12,231511.0,230.5362,230.6766,229.8954,230.0797,231511.0
2015-08-21 10:40:00,262.11,262.42,261.92,261.99,213978.0,230.071,230.3431,229.9042,229.9656,213978.0
2015-08-21 10:50:00,261.98,262.32,261.57,261.9,219758.0,229.9569,230.2553,229.597,229.8866,219758.0
2015-08-21 11:00:00,261.9,261.96,261.13,261.16,187519.0,229.8866,229.9393,229.2108,229.2371,187519.0
2015-08-21 11:10:00,261.15,261.24,260.38,261.18,116801.0,229.2283,229.3073,228.5524,229.2546,116801.0
2015-08-21 11:20:00,261.17,261.29,260.55,261.1,85551.0,229.2459,229.3512,228.7017,229.1844,85551.0
2015-08-21 11:30:00,261.09,261.27,260.53,260.53,95352.0,229.1756,229.3336,228.6841,228.6841,95352.0
2015-08-21 11:40:00,260.56,261.25,260.5,261.16,72617.0,228.7104,229.3161,228.6578,229.2371,72617.0
2015-08-21 11:50:00,261.18,262.06,260.92,261.97,68123.0,229.2546,230.0271,229.0264,229.9481,68123.0
2015-08-21 12:00:00,261.95,262.72,261.75,262.58,48595.0,229.9305,230.6064,229.755,230.4835,48595.0
2015-08-21 12:10:00,262.59,262.91,261.85,262.03,58311.0,230.4923,230.7732,229.8428,230.0007,58311.0
2015-08-21 12:20:00,262.04,262.11,261.48,261.73,63691.0,230.0095,230.071,229.518,229.7374,63691.0
2015-08-21 12:30:00,261.7,262.11,261.62,261.63,33683.0,229.7111,230.071,229.6409,229.6496,33683.0
2015-08-21 12:40:00,261.55,261.56,261.01,261.27,51383.0,229.5794,229.5882,229.1054,229.3336,51383.0
2015-08-21 12:50:00,261.18,261.22,260.6,260.6,82058.0,229.2546,229.2898,228.7455,228.7455,82058.0
2015-08-21 13:00:00,260.56,261.01,260.39,260.59,87522.0,228.7104,229.1054,228.5612,228.7368,87522.0
2015-08-21 13:10:00,260.59,260.92,260.46,260.71,47148.0,228.7368,229.0264,228.6227,228.8421,47148.0
2015-08-21 13:20:00,260.68,261.91,260.68,261.91,72999.0,228.8158,229.8954,228.8158,229.8954,72999.0
2015-08-21 13:30:00,261.86,262.22,261.35,262.14,90674.0,229.8515,230.1675,229.4039,230.0973,90674.0
2015-08-21 13:40:00,262.12,262.52,261.97,262.26,68470.0,230.0797,230.4309,229.9481,230.2026,68470.0
2015-08-21 13:50:00,262.23,262.94,261.96,262.93,54291.0,230.1763,230.7995,229.9393,230.7907,54291.0
2015-08-21 14:00:00,262.91,263.15,262.5,262.67,56968.0,230.7732,230.9838,230.4133,230.5625,56968.0
2015-08-21 14:10:00,262.6,262.75,262.13,262.2,97544.0,230.5011,230.6327,230.0885,230.15,97544.0
2015-08-21 14:20:00,262.22,262.32,261.85,262.05,42771.0,230.1675,230.2553,229.8428,230.0183,42771.0
2015-08-21 14:30:00,262.04,262.35,261.49,261.58,99764.0,230.0095,230.2816,229.5268,229.6058,99764.0
2015-08-21 14:40:00,261.56,261.62,260.73,260.75,147403.0,229.5882,229.6409,228.8597,228.8772,147403.0
2015-08-21 14:50:00,260.71,260.92,260.43,260.77,127724.0,228.8421,229.0264,228.5963,228.8948,127724.0
2015-08-21 15:00:00,260.76,261.01,260.44,260.49,94474.0,228.886,229.1054,228.6051,228.649,94474.0
2015-08-21 15:10:00,260.39,260.43,259.42,260.34,202065.0,228.5612,228.5963,227.7098,228.5173,202065.0
2015-08-21 15:20:00,260.38,260.57,260.03,260.21,58911.0,228.5524,228.7192,228.2452,228.4032,58911.0
2015-08-21 15:30:00,260.2,260.24,259.46,259.79,197748.0,228.3944,228.4295,227.7449,228.0346,197748.0
2015-08-21 15:40:00,259.83,260.38,259.78,260.3,136803.0,228.0697,228.5524,228.0258,228.4822,136803.0
2015-08-21 15:50:00,260.3,260.49,259.01,259.04,527559.0,228.4822,228.649,227.3499,227.3762,527559.0
2015-08-24 09:30:00,245.11,248.55,216.91,246.69,223936.0,215.149,218.1685,190.396,216.5358,223936.0
2015-08-24 09:40:00,248.54,248.55,242.18,246.97,111542.0,218.1597,218.1685,212.5771,216.7816,111542.0
2015-08-24 09:50:00,247.48,249.23,246.7,249.21,45409.0,217.2293,218.7654,216.5446,218.7478,45409.0
2015-08-24 10:00:00,249.12,252.16,248.97,252.16,81133.0,218.6688,221.3372,218.5371,221.3372,81133.0
2015-08-24 10:10:00,251.99,253.17,251.6,252.79,119576.0,221.188,222.2238,220.8457,221.8902,119576.0
2015-08-24 10:20:00,252.77,254.16,252.76,252.77,62936.0,221.8726,223.0927,221.8639,221.8726,62936.0
2015-08-24 10:30:00,252.64,253.59,251.09,253.1,73245.0,221.7585,222.5924,220.398,222.1623,73245.0
2015-08-24 10:40:00,253.1,253.66,252.17,253.3,39391.0,222.1623,222.6539,221.346,222.3379,39391.0
2015-08-24 10:50:00,253.23,253.81,253.08,253.6,93543.0,222.2764,222.7855,222.1448,222.6012,93543.0
2015-08-24 11:00:00,253.63,253.88,252.37,252.55,68017.0,222.6275,222.847,221.5215,221.6795,68017.0
2015-08-24 11:10:00,252.55,252.57,251.83,252.17,64485.0,221.6795,221.6971,221.0475,221.346,64485.0
2015-08-24 11:20:00,252.16,252.16,251.14,251.28,107114.0,221.3372,221.3372,220.4419,220.5648,107114.0
2015-08-24 11:30:00,251.34,252.31,251.1,252.19,108047.0,220.6174,221.4689,220.4068,221.3635,108047.0
2015-08-24 11:40:00,252.19,253.3,251.92,253.29,128560.0,221.3635,222.3379,221.1265,222.3291,128560.0
2015-08-24 11:50:00,253.35,255.39,253.34,255.09,89249.0,222.3817,224.1724,222.373,223.9091,89249.0
2015-08-24 12:00:00,255.0,255.16,253.79,255.12,75080.0,223.8301,223.9705,222.768,223.9354,75080.0
2015-08-24 12:10:00,254.92,255.75,254.69,255.66,83901.0,223.7598,224.4884,223.558,224.4094,83901.0
2015-08-24 12:20:00,255.64,256.57,255.39,256.26,37967.0,224.3918,225.2082,224.1724,224.936,37967.0
2015-08-24 12:30:00,256.27,256.7,255.69,256.44,46422.0,224.9448,225.3223,224.4357,225.094,46422.0
2015-08-24 12:40:00,256.49,256.6,255.34,255.42,47877.0,225.1379,225.2345,224.1285,224.1987,47877.0
2015-08-24 12:50:00,255.44,256.27,255.18,255.7,44018.0,224.2163,224.9448,223.9881,224.4445,44018.0
2015-08-24 13:00:00,255.78,256.31,255.73,256.29,19231.0,224.5147,224.9799,224.4708,224.9624,19231.0
2015-08-24 13:10:00,256.4,256.49,255.78,256.07,23855.0,225.0589,225.1379,224.5147,224.7693,23855.0
2015-08-24 13:20:00,256.02,256.06,254.5,254.97,51232.0,224.7254,224.7605,223.3912,223.8037,51232.0
2015-08-24 13:30:00,254.91,254.91,253.42,253.53,63164.0,223.7511,223.7511,222.4432,222.5397,63164.0
2015-08-24 13:40:00,253.52,254.23,253.35,254.12,42169.0,222.531,223.1542,222.3817,223.0576,42169.0
2015-08-24 13:50:00,254.06,254.06,252.65,252.65,73840.0,223.005,223.005,221.7673,221.7673,73840.0
2015-08-24 14:00:00,252.75,252.84,252.01,252.05,90983.0,221.8551,221.9341,221.2055,221.2407,90983.0
2015-08-24 14:10:00,252.04,252.26,251.08,252.15,177206.0,221.2319,221.425,220.3892,221.3284,177206.0
2015-08-24 14:20:00,252.2,252.47,251.48,251.54,99538.0,221.3723,221.6093,220.7403,220.793,99538.0
2015-08-24 14:30:00,251.55,252.38,251.45,252.06,95958.0,220.8018,221.5303,220.714,221.2494,95958.0
2015-08-24 14:40:00,252.03,252.05,250.68,250.8,85752.0,221.2231,221.2407,220.0381,220.1434,85752.0
2015-08-24 14:50:00,250.86,250.91,248.98,249.13,184601.0,220.1961,220.24,218.5459,218.6776,184601.0
2015-08-24 15:00:00,249.13,250.11,248.27,250.11,163255.0,218.6776,219.5378,217.9227,219.5378,163255.0
2015-08-24 15:10:00,250.05,250.05,248.84,248.94,145620.0,219.4851,219.4851,218.423,218.5108,145620.0
2015-08-24 15:20:00,248.92,249.41,248.35,248.4,123166.0,218.4932,218.9234,217.9929,218.0368,123166.0
2015-08-24 15:30:00,248.39,251.4,248.04,251.33,130590.0,218.028,220.6701,217.7208,220.6087,130590.0
2015-08-24 15:40:00,251.33,252.16,250.21,250.54,210121.0,220.6087,221.3372,219.6256,219.9152,210121.0
2015-08-24 15:50:00,250.49,251.27,248.62,248.91,308846.0,219.8713,220.556,218.2299,218.4845,308846.0
2015-08-25 09:30:00,255.0,255.46,251.27,252.12,287648.0,223.8301,224.2338,220.556,221.3021,287648.0
2015-08-25 09:40:00,251.97,252.38,251.4,251.51,92445.0,221.1704,221.5303,220.6701,220.7667,92445.0
2015-08-25 09:50:00,251.51,252.62,251.46,251.85,78154.0,220.7667,221.741,220.7228,221.0651,78154.0
2015-08-25 10:00:00,251.77,252.09,251.22,252.09,83046.0,220.9949,221.2758,220.5121,221.2758,83046.0
2015-08-25 10:10:00,251.94,252.65,251.42,251.96,110091.0,221.1441,221.7673,220.6877,221.1617,110091.0
2015-08-25 10:20:00,252.05,252.29,251.13,251.56,52831.0,221.2407,221.4513,220.4331,220.8105,52831.0
2015-08-25 10:30:00,251.36,251.36,250.78,251.14,51979.0,220.635,220.635,220.1259,220.4419,51979.0
2015-08-25 10:40:00,251.21,251.6,250.86,251.25,80068.0,220.5033,220.8457,220.1961,220.5384,80068.0
2015-08-25 10:50:00,251.27,251.51,250.97,251.13,48335.0,220.556,220.7667,220.2927,220.4331,48335.0
2015-08-25 11:00:00,251.16,252.26,251.16,252.21,30128.0,220.4594,221.425,220.4594,221.3811,30128.0
2015-08-25 11:10:00,252.15,253.01,252.15,252.97,22013.0,221.3284,222.0833,221.3284,222.0482,22013.0
2015-08-25 11:20:00,252.97,253.58,252.87,252.87,84144.0,222.0482,222.5836,221.9604,221.9604,84144.0
2015-08-25 11:30:00,252.83,252.91,252.39,252.51,23050.0,221.9253,221.9955,221.5391,221.6444,23050.0
2015-08-25 11:40:00,252.52,252.68,252.08,252.61,48079.0,221.6532,221.7936,221.267,221.7322,48079.0
2015-08-25 11:50:00,252.65,252.66,252.09,252.16,26010.0,221.7673,221.7761,221.2758,221.3372,26010.0
2015-08-25 12:00:00,252.31,252.61,252.15,252.5,23360.0,221.4689,221.7322,221.3284,221.6356,23360.0
2015-08-25 12:10:00,252.53,252.95,252.37,252.51,21533.0,221.662,222.0306,221.5215,221.6444,21533.0
2015-08-25 12:20:00,252.64,253.12,252.64,253.05,6110.0,221.7585,222.1799,221.7585,222.1184,6110.0
2015-08-25 12:30:00,252.96,253.3,252.77,252.89,21693.0,222.0394,222.3379,221.8726,221.978,21693.0
2015-08-25 12:40:00,252.84,253.1,252.68,252.75,21298.0,221.9341,222.1623,221.7936,221.8551,21298.0
2015-08-25 12:50:00,252.86,253.02,252.65,252.69,14748.0,221.9516,222.0921,221.7673,221.8024,14748.0
2015-08-25 13:00:00,252.66,252.97,252.34,252.7,12414.0,221.7761,222.0482,221.4952,221.8112,12414.0
2015-08-25 13:10:00,252.82,252.82,251.83,251.86,24540.0,221.9165,221.9165,221.0475,221.0739,24540.0
2015-08-25 13:20:00,251.84,252.17,250.66,250.72,67204.0,221.0563,221.346,220.0206,220.0732,67204.0
2015-08-25 13:30:00,250.66,251.28,250.65,251.1,48958.0,220.0206,220.5648,220.0118,220.4068,48958.0
2015-08-25 13:40:00,251.05,251.05,250.52,250.83,60974.0,220.3629,220.3629,219.8977,220.1698,60974.0
2015-08-25 13:50:00,250.8,251.6,250.71,251.11,69450.0,220.1434,220.8457,220.0644,220.4156,69450.0
2015-08-25 14:00:00,251.14,251.15,250.46,250.48,197543.0,220.4419,220.4507,219.845,219.8626,197543.0
2015-08-25 14:10:00,250.5,250.81,250.41,250.77,192591.0,219.8801,220.1522,219.8011,220.1171,192591.0
2015-08-25 14:20:00,250.76,251.13,250.51,250.72,122514.0,220.1083,220.4331,219.8889,220.0732,122514.0
2015-08-25 14:30:00,250.8,250.94,250.24,250.37,174134.0,220.1434,220.2663,219.6519,219.766,174134.0
2015-08-25 14:40:00,250.41,250.95,250.29,250.95,112901.0,219.8011,220.2751,219.6958,220.2751,112901.0
2015-08-25 14:50:00,251.04,251.42,250.88,250.95,70394.0,220.3541,220.6877,220.2137,220.2751,70394.0
2015-08-25 15:00:00,250.98,251.18,250.31,250.47,68310.0,220.3014,220.477,219.7133,219.8538,68310.0
2015-08-25 15:10:00,250.4,250.61,249.6,249.72,78921.0,219.7923,219.9767,219.0901,219.1955,78921.0
2015-08-25 15:20:00,249.71,249.76,248.86,249.0,131001.0,219.1867,219.2306,218.4406,218.5635,131001.0
2015-08-25 15:30:00,248.89,249.18,247.57,247.69,162425.0,218.4669,218.7215,217.3083,217.4136,162425.0
2015-08-25 15:40:00,247.52,248.09,246.54,246.74,153578.0,217.2644,217.7647,216.4042,216.5797,153578.0
2015-08-25 15:50:00,246.85,247.78,245.98,246.21,200084.0,216.6763,217.4926,215.9126,216.1145,200084.0
2015-08-26 09:30:00,251.35,251.73,249.13,249.42,72434.0,220.6262,220.9598,218.6776,218.9321,72434.0
2015-08-26 09:40:00,249.34,249.59,248.42,249.22,52205.0,218.8619,219.0814,218.0544,218.7566,52205.0
2015-08-26 09:50:00,249.34,249.34,248.19,248.87,18602.0,218.8619,218.8619,217.8525,218.4494,18602.0
2015-08-26 10:00:00,248.79,249.67,248.55,249.23,18455.0,218.3791,219.1516,218.1685,218.7654,18455.0
2015-08-26 10:10:00,249.45,249.49,247.54,247.56,96870.0,218.9585,218.9936,217.2819,217.2995,96870.0
2015-08-26 10:20:00,247.54,248.98,247.47,248.81,69757.0,217.2819,218.5459,217.2205,218.3967,69757.0
2015-08-26 10:30:00,248.96,249.61,248.21,248.82,108391.0,218.5284,219.0989,217.87,218.4055,108391.0
2015-08-26 10:40:00,248.84,248.84,247.76,248.12,129357.0,218.423,218.423,217.475,217.791,129357.0
2015-08-26 10:50:00,248.28,249.22,247.91,248.03,112226.0,217.9315,218.7566,217.6067,217.712,112226.0
2015-08-26 11:00:00,248.04,248.44,247.46,247.99,106836.0,217.7208,218.0719,217.2117,217.6769,106836.0
2015-08-26 11:10:00,248.01,248.51,247.57,248.43,66874.0,217.6945,218.1334,217.3083,218.0631,66874.0
2015-08-26 11:20:00,248.47,248.74,248.09,248.21,101410.0,218.0983,218.3353,217.7647,217.87,101410.0
2015-08-26 11:30:00,248.2,248.43,247.02,247.02,86004.0,217.8613,218.0631,216.8255,216.8255,86004.0
2015-08-26 11:40:00,247.01,248.14,246.99,247.87,36832.0,216.8167,217.8086,216.7992,217.5716,36832.0
2015-08-26 11:50:00,247.87,248.25,247.56,247.73,42591.0,217.5716,217.9051,217.2995,217.4487,42591.0
2015-08-26 12:00:00,247.69,247.69,247.19,247.42,41560.0,217.4136,217.4136,216.9747,217.1766,41560.0
2015-08-26 12:10:00,247.65,247.83,247.21,247.66,48984.0,217.3785,217.5365,216.9923,217.3873,48984.0
2015-08-26 12:20:00,247.7,247.83,246.84,246.91,64565.0,217.4224,217.5365,216.6675,216.7289,64565.0
2015-08-26 12:30:00,246.84,246.93,246.35,246.46,69639.0,216.6675,216.7465,216.2374,216.3339,69639.0
2015-08-26 12:40:00,246.51,247.06,246.32,247.06,45488.0,216.3778,216.8606,216.2111,216.8606,45488.0
2015-08-26 12:50:00,246.97,247.95,246.69,247.95,75786.0,216.7816,217.6418,216.5358,217.6418,75786.0
2015-08-26 13:00:00,247.92,248.42,247.33,247.33,289566.0,217.6155,218.0544,217.0976,217.0976,289566.0
2015-08-26 13:10:00,247.47,248.03,247.4,247.67,65611.0,217.2205,217.712,217.159,217.396,65611.0
2015-08-26 13:20:00,247.73,248.89,247.73,248.89,31053.0,217.4487,218.4669,217.4487,218.4669,31053.0
2015-08-26 13:30:00,248.8,249.54,248.36,249.54,48957.0,218.3879,219.0375,218.0017,219.0375,48957.0
2015-08-26 13:40:00,249.54,249.6,248.67,248.91,31215.0,219.0375,219.0901,218.2738,218.4845,31215.0
2015-08-26 13:50:00,248.86,249.64,248.79,249.54,36043.0,218.4406,219.1252,218.3791,219.0375,36043.0
2015-08-26 14:00:00,249.53,249.53,248.88,249.51,49042.0,219.0287,219.0287,218.4581,219.0111,49042.0
2015-08-26 14:10:00,249.52,249.56,248.32,248.45,27550.0,219.0199,219.055,217.9666,218.0807,27550.0
2015-08-26 14:20:00,248.38,249.01,248.26,248.9,28624.0,218.0193,218.5722,217.9139,218.4757,28624.0
2015-08-26 14:30:00,248.94,249.74,248.69,249.72,36016.0,218.5108,219.213,218.2914,219.1955,36016.0
2015-08-26 14:40:00,249.76,250.55,249.76,249.83,60491.0,219.2306,219.924,219.2306,219.292,60491.0
2015-08-26 14:50:00,249.85,250.3,249.63,250.16,68588.0,219.3096,219.7046,219.1165,219.5817,68588.0
2015-08-26 15:00:00,250.1,251.05,249.73,250.99,74972.0,219.529,220.3629,219.2042,220.3102,74972.0
2015-08-26 15:10:00,251.05,252.17,251.04,252.16,88107.0,220.3629,221.346,220.3541,221.3372,88107.0
2015-08-26 15:20:00,252.12,252.39,251.34,251.59,99396.0,221.3021,221.5391,220.6174,220.8369,99396.0
2015-08-26 15:30:00,251.59,252.27,251.54,251.69,76492.0,220.8369,221.4338,220.793,220.9247,76492.0
2015-08-26 15:40:00,251.71,253.21,251.65,252.43,161529.0,220.9422,222.2589,220.8895,221.5742,161529.0
2015-08-26 15:50:00,252.33,253.1,252.26,252.53,268469.0,221.4864,222.1623,221.425,221.662,268469.0
2015-08-27 09:30:00,254.99,255.71,254.63,255.59,93209.0,223.8213,224.4533,223.5053,224.3479,93209.0
2015-08-27 09:40:00,255.71,256.36,255.63,255.77,44606.0,224.4533,225.0238,224.3831,224.5059,44606.0
2015-08-27 09:50:00,255.84,256.19,254.86,255.06,44487.0,224.5674,224.8746,223.7072,223.8827,44487.0
2015-08-27 10:00:00,254.93,255.27,254.24,255.18,45652.0,223.7686,224.0671,223.163,223.9881,45652.0
2015-08-27 10:10:00,255.22,255.77,255.18,255.61,35552.0,224.0232,224.5059,223.9881,224.3655,35552.0
2015-08-27 10:20:00,255.65,255.97,255.37,255.52,29821.0,224.4006,224.6815,224.1548,224.2865,29821.0
2015-08-27 10:30:00,255.51,255.98,255.14,255.91,16058.0,224.2777,224.6903,223.9529,224.6288,16058.0
2015-08-27 10:40:00,255.9,256.92,255.67,256.84,69728.0,224.62,225.5154,224.4182,225.4451,69728.0
2015-08-27 10:50:00,256.86,257.29,256.64,257.16,26111.0,225.4627,225.8401,225.2696,225.726,26111.0
2015-08-27 11:00:00,257.09,257.78,257.02,257.44,33279.0,225.6646,226.2702,225.6031,225.9718,33279.0
2015-08-27 11:10:00,257.47,257.6,257.13,257.4,30938.0,225.9981,226.1122,225.6997,225.9367,30938.0
2015-08-27 11:20:00,257.36,257.47,257.02,257.13,40300.0,225.9016,225.9981,225.6031,225.6997,40300.0
2015-08-27 11:30:00,257.26,257.29,256.64,256.68,60559.0,225.8138,225.8401,225.2696,225.3047,60559.0
2015-08-27 11:40:00,256.62,257.39,256.6,257.39,30354.0,225.252,225.9279,225.2345,225.9279,30354.0
2015-08-27 11:50:00,257.45,257.5,257.25,257.48,17134.0,225.9806,226.0245,225.805,226.0069,17134.0
2015-08-27 12:00:00,257.45,258.59,257.41,258.17,53325.0,225.9806,226.9812,225.9455,226.6126,53325.0
2015-08-27 12:10:00,258.25,258.25,257.81,257.95,30562.0,226.6828,226.6828,226.2966,226.4195,30562.0
2015-08-27 12:20:00,257.96,258.16,257.87,258.16,22139.0,226.4282,226.6038,226.3492,226.6038,22139.0
2015-08-27 12:30:00,258.16,258.29,257.91,258.18,37983.0,226.6038,226.7179,226.3844,226.6214,37983.0
2015-08-27 12:40:00,258.19,258.27,257.72,258.22,23203.0,226.6301,226.7004,226.2176,226.6565,23203.0
2015-08-27 12:50:00,258.18,258.79,258.18,258.76,20335.0,226.6214,227.1568,226.6214,227.1305,20335.0
2015-08-27 13:00:00,258.81,259.05,258.45,258.98,22911.0,227.1743,227.385,226.8583,227.3236,22911.0
2015-08-27 13:10:00,258.94,259.36,258.91,259.01,38589.0,227.2885,227.6571,227.2621,227.3499,38589.0
2015-08-27 13:20:00,259.01,259.18,258.78,258.92,36019.0,227.3499,227.4991,227.148,227.2709,36019.0
2015-08-27 13:30:00,258.88,259.15,258.41,258.43,28820.0,227.2358,227.4728,226.8232,226.8408,28820.0
2015-08-27 13:40:00,258.45,258.72,258.23,258.47,40127.0,226.8583,227.0953,226.6652,226.8759,40127.0
2015-08-27 13:50:00,258.5,258.88,258.33,258.88,26775.0,226.9022,227.2358,226.753,227.2358,26775.0
2015-08-27 14:00:00,258.89,258.91,258.63,258.72,24842.0,227.2446,227.2621,227.0163,227.0953,24842.0
2015-08-27 14:10:00,258.67,258.83,257.83,257.97,33238.0,227.0515,227.1919,226.3141,226.437,33238.0
2015-08-27 14:20:00,258.02,258.27,257.03,257.31,41512.0,226.4809,226.7004,225.6119,225.8577,41512.0
2015-08-27 14:30:00,257.23,257.89,257.14,257.8,30446.0,225.7875,226.3668,225.7085,226.2878,30446.0
2015-08-27 14:40:00,257.8,257.8,256.54,256.57,32337.0,226.2878,226.2878,225.1818,225.2082,32337.0
2015-08-27 14:50:00,256.57,256.91,255.61,255.71,45605.0,225.2082,225.5066,224.3655,224.4533,45605.0
2015-08-27 15:00:00,255.76,256.03,254.65,255.81,89805.0,224.4972,224.7342,223.5228,224.5411,89805.0
2015-08-27 15:10:00,255.7,256.23,255.2,256.1,95658.0,224.4445,224.9097,224.0056,224.7956,95658.0
2015-08-27 15:20:00,256.1,256.9,255.51,256.82,88089.0,224.7956,225.4978,224.2777,225.4276,88089.0
2015-08-27 15:30:00,256.86,257.45,256.4,256.66,107460.0,225.4627,225.9806,225.0589,225.2872,107460.0
2015-08-27 15:40:00,256.67,257.98,256.56,257.92,94715.0,225.2959,226.4458,225.1994,226.3931,94715.0
2015-08-27 15:50:00,257.99,258.77,257.73,258.76,168881.0,226.4546,227.1392,226.2264,227.1305,168881.0
2015-08-28 09:30:00,258.37,258.94,257.93,258.93,65559.0,226.7881,227.2885,226.4019,227.2797,65559.0
2015-08-28 09:40:00,259.01,259.09,258.14,258.2,36767.0,227.3499,227.4201,226.5862,226.6389,36767.0
2015-08-28 09:50:00,258.24,258.97,258.13,258.97,10283.0,226.674,227.3148,226.5775,227.3148,10283.0
2015-08-28 10:00:00,259.0,259.15,258.2,258.46,16926.0,227.3411,227.4728,226.6389,226.8671,16926.0
2015-08-28 10:10:00,258.58,258.89,258.24,258.76,28960.0,226.9725,227.2446,226.674,227.1305,28960.0
2015-08-28 10:20:00,258.73,259.16,258.25,259.01,41615.0,227.1041,227.4816,226.6828,227.3499,41615.0
2015-08-28 10:30:00,258.93,259.39,258.75,258.85,41930.0,227.2797,227.6834,227.1217,227.2095,41930.0
2015-08-28 10:40:00,258.85,258.98,258.46,258.68,22000.0,227.2095,227.3236,226.8671,227.0602,22000.0
2015-08-28 10:50:00,258.69,259.32,258.69,259.11,15708.0,227.069,227.622,227.069,227.4377,15708.0
2015-08-28 11:00:00,258.94,259.51,258.94,259.21,21238.0,227.2885,227.7888,227.2885,227.5255,21238.0
2015-08-28 11:10:00,259.36,259.67,259.33,259.66,16564.0,227.6571,227.9292,227.6308,227.9204,16564.0
2015-08-28 11:20:00,259.71,260.2,259.7,260.2,23645.0,227.9643,228.3944,227.9556,228.3944,23645.0
2015-08-28 11:30:00,260.18,260.5,260.04,260.23,74104.0,228.3769,228.6578,228.254,228.4208,74104.0
2015-08-28 11:40:00,260.09,260.15,259.21,259.37,44922.0,228.2979,228.3505,227.5255,227.6659,44922.0
2015-08-28 11:50:00,259.29,259.55,258.59,258.74,20091.0,227.5957,227.8239,226.9812,227.1129,20091.0
2015-08-28 12:00:00,258.9,259.21,258.71,258.96,14659.0,227.2533,227.5255,227.0866,227.306,14659.0
2015-08-28 12:10:00,258.94,259.54,258.74,259.46,27729.0,227.2885,227.8151,227.1129,227.7449,27729.0
2015-08-28 12:20:00,259.49,259.83,259.31,259.8,6199.0,227.7712,228.0697,227.6132,228.0433,6199.0
2015-08-28 12:30:00,259.79,260.03,259.66,259.79,7818.0,228.0346,228.2452,227.9204,228.0346,7818.0
2015-08-28 12:40:00,259.81,260.06,259.7,259.8,6584.0,228.0521,228.2716,227.9556,228.0433,6584.0
2015-08-28 12:50:00,259.86,260.01,259.71,259.82,4113.0,228.096,228.2277,227.9643,228.0609,4113.0
2015-08-28 13:00:00,259.66,259.86,259.49,259.7,5450.0,227.9204,228.096,227.7712,227.9556,5450.0
2015-08-28 13:10:00,259.8,260.0,259.72,260.0,5242.0,228.0433,228.2189,227.9731,228.2189,5242.0
2015-08-28 13:20:00,259.99,259.99,259.19,259.19,12063.0,228.2101,228.2101,227.5079,227.5079,12063.0
2015-08-28 13:30:00,259.17,259.5,258.71,258.75,10618.0,227.4903,227.78,227.0866,227.1217,10618.0
2015-08-28 13:40:00,258.69,259.29,258.56,259.27,4305.0,227.069,227.5957,226.9549,227.5781,4305.0
2015-08-28 13:50:00,259.25,259.64,259.25,259.42,7704.0,227.5606,227.9029,227.5606,227.7098,7704.0
2015-08-28 14:00:00,259.41,259.97,259.41,259.89,19818.0,227.701,228.1926,227.701,228.1223,19818.0
2015-08-28 14:10:00,259.97,259.97,259.25,259.33,7645.0,228.1926,228.1926,227.5606,227.6308,7645.0
2015-08-28 14:20:00,259.45,259.76,259.33,259.6,13720.0,227.7361,228.0082,227.6308,227.8678,13720.0
2015-08-28 14:30:00,259.64,259.67,259.12,259.51,21596.0,227.9029,227.9292,227.4465,227.7888,21596.0
2015-08-28 14:40:00,259.5,260.03,259.31,259.85,16640.0,227.78,228.2452,227.6132,228.0872,16640.0
2015-08-28 14:50:00,259.81,259.87,259.53,259.64,7592.0,228.0521,228.1048,227.8063,227.9029,7592.0
2015-08-28 15:00:00,259.6,259.74,259.28,259.65,15946.0,227.8678,227.9907,227.5869,227.9117,15946.0
2015-08-28 15:10:00,259.55,259.73,259.32,259.4,16006.0,227.8239,227.9819,227.622,227.6922,16006.0
2015-08-28 15:20:00,259.29,259.49,258.95,259.3,9655.0,227.5957,227.7712,227.2972,227.6044,9655.0
2015-08-28 15:30:00,259.07,259.31,258.68,258.8,53519.0,227.4026,227.6132,227.0602,227.1656,53519.0
2015-08-28 15:40:00,258.81,259.15,258.45,258.98,81261.0,227.1743,227.4728,226.8583,227.3236,81261.0
2015-08-28 15:50:00,259.01,259.91,259.01,259.91,180675.0,227.3499,228.1399,227.3499,228.1399,180675.0
2015-08-31 09:30:00,258.69,258.93,258.16,258.41,45214.0,227.069,227.2797,226.6038,226.8232,45214.0
2015-08-31 09:40:00,258.3,258.89,258.26,258.41,28234.0,226.7267,227.2446,226.6916,226.8232,28234.0
2015-08-31 09:50:00,258.32,258.95,258.18,258.24,41859.0,226.7442,227.2972,226.6214,226.674,41859.0
2015-08-31 10:00:00,258.3,258.3,257.71,258.21,28719.0,226.7267,226.7267,226.2088,226.6477,28719.0
2015-08-31 10:10:00,258.23,258.5,257.89,258.38,18691.0,226.6652,226.9022,226.3668,226.7969,18691.0
2015-08-31 10:20:00,258.38,259.2,258.21,259.07,20609.0,226.7969,227.5167,226.6477,227.4026,20609.0
2015-08-31 10:30:00,259.02,259.44,258.88,259.44,14006.0,227.3587,227.7273,227.2358,227.7273,14006.0
2015-08-31 10:40:00,259.5,259.58,259.07,259.13,17989.0,227.78,227.8502,227.4026,227.4552,17989.0
2015-08-31 10:50:00,259.13,259.23,258.73,258.74,11177.0,227.4552,227.543,227.1041,227.1129,11177.0
2015-08-31 11:00:00,258.81,258.83,258.34,258.49,11317.0,227.1743,227.1919,226.7618,226.8935,11317.0
2015-08-31 11:10:00,258.54,259.14,258.47,258.89,7785.0,226.9373,227.464,226.8759,227.2446,7785.0
2015-08-31 11:20:00,258.99,259.5,258.86,259.39,7419.0,227.3323,227.78,227.2182,227.6834,7419.0
2015-08-31 11:30:00,259.27,259.47,258.95,259.35,12492.0,227.5781,227.7537,227.2972,227.6483,12492.0
2015-08-31 11:40:00,259.56,260.39,259.56,259.81,23827.0,227.8327,228.5612,227.8327,228.0521,23827.0
2015-08-31 11:50:00,259.81,259.81,259.1,259.19,4319.0,228.0521,228.0521,227.4289,227.5079,4319.0
2015-08-31 12:00:00,259.33,259.73,259.32,259.38,12623.0,227.6308,227.9819,227.622,227.6747,12623.0
2015-08-31 12:10:00,259.32,259.77,259.31,259.77,6935.0,227.622,228.017,227.6132,228.017,6935.0
2015-08-31 12:20:00,259.79,260.02,259.62,259.91,9052.0,228.0346,228.2364,227.8853,228.1399,9052.0
2015-08-31 12:30:00,259.88,259.92,259.65,259.92,7855.0,228.1136,228.1487,227.9117,228.1487,7855.0
2015-08-31 12:40:00,259.88,259.9,259.61,259.7,19532.0,228.1136,228.1311,227.8766,227.9556,19532.0
2015-08-31 12:50:00,259.7,259.9,259.43,259.47,11541.0,227.9556,228.1311,227.7186,227.7537,11541.0
2015-08-31 13:00:00,259.39,259.58,259.33,259.48,9200.0,227.6834,227.8502,227.6308,227.7624,9200.0
2015-08-31 13:10:00,259.43,259.5,259.27,259.37,10646.0,227.7186,227.78,227.5781,227.6659,10646.0
2015-08-31 13:20:00,259.3,259.32,258.85,259.03,11921.0,227.6044,227.622,227.2095,227.3675,11921.0
2015-08-31 13:30:00,259.07,259.15,258.6,258.83,17525.0,227.4026,227.4728,226.99,227.1919,17525.0
2015-08-31 13:40:00,258.78,258.97,258.7,258.74,15112.0,227.148,227.3148,227.0778,227.1129,15112.0
2015-08-31 13:50:00,258.74,258.93,258.7,258.93,11420.0,227.1129,227.2797,227.0778,227.2797,11420.0
2015-08-31 14:00:00,258.96,259.1,258.63,258.63,16161.0,227.306,227.4289,227.0163,227.0163,16161.0
2015-08-31 14:10:00,258.43,258.43,257.89,257.94,34550.0,226.8408,226.8408,226.3668,226.4107,34550.0
2015-08-31 14:20:00,257.94,258.48,257.87,258.36,22305.0,226.4107,226.8847,226.3492,226.7794,22305.0
2015-08-31 14:30:00,258.39,258.62,258.31,258.37,23247.0,226.8057,227.0076,226.7355,226.7881,23247.0
2015-08-31 14:40:00,258.36,258.68,258.2,258.2,27997.0,226.7794,227.0602,226.6389,226.6389,27997.0
2015-08-31 14:50:00,258.18,258.18,257.79,258.03,23728.0,226.6214,226.6214,226.279,226.4897,23728.0
2015-08-31 15:00:00,258.02,258.66,258.02,258.66,7148.0,226.4809,227.0427,226.4809,227.0427,7148.0
2015-08-31 15:10:00,258.62,258.69,258.29,258.38,8263.0,227.0076,227.069,226.7179,226.7969,8263.0
2015-08-31 15:20:00,258.2,258.29,257.97,258.02,8049.0,226.6389,226.7179,226.437,226.4809,8049.0
2015-08-31 15:30:00,258.01,258.78,258.0,258.22,62628.0,226.4721,227.148,226.4634,226.6565,62628.0
2015-08-31 15:40:00,258.22,258.94,258.22,258.64,149032.0,226.6565,227.2885,226.6565,227.0251,149032.0
2015-08-31 15:50:00,258.67,258.75,258.0,258.07,263904.0,227.0515,227.1217,226.4634,226.5248,263904.0
2015-09-01 09:30:00,253.22,254.55,253.08,254.47,84453.0,222.2676,223.4351,222.1448,223.3648,84453.0
2015-09-01 09:40:00,254.54,255.33,253.9,254.48,38860.0,223.4263,224.1197,222.8645,223.3736,38860.0
2015-09-01 09:50:00,254.33,254.69,253.88,254.24,41553.0,223.242,223.558,222.847,223.163,41553.0
2015-09-01 10:00:00,254.22,254.26,253.0,253.57,51810.0,223.1454,223.1805,222.0745,222.5749,51810.0
2015-09-01 10:10:00,253.5,254.03,253.28,253.48,27635.0,222.5134,222.9786,222.3203,222.4959,27635.0
2015-09-01 10:20:00,253.53,254.36,253.2,254.27,36390.0,222.5397,223.2683,222.2501,223.1893,36390.0
2015-09-01 10:30:00,254.35,254.91,253.74,254.33,53957.0,223.2595,223.7511,222.7241,223.242,53957.0
2015-09-01 10:40:00,254.37,254.37,253.59,253.79,29069.0,223.2771,223.2771,222.5924,222.768,29069.0
2015-09-01 10:50:00,253.78,253.78,253.21,253.74,37369.0,222.7592,222.7592,222.2589,222.7241,37369.0
2015-09-01 11:00:00,253.76,254.08,253.28,254.08,67373.0,222.7416,223.0225,222.3203,223.0225,67373.0
2015-09-01 11:10:00,254.02,254.55,253.95,254.27,37284.0,222.9699,223.4351,222.9084,223.1893,37284.0
2015-09-01 11:20:00,254.23,254.46,253.78,253.8,28873.0,223.1542,223.3561,222.7592,222.7767,28873.0
2015-09-01 11:30:00,253.76,254.1,253.54,253.73,44136.0,222.7416,223.0401,222.5485,222.7153,44136.0
2015-09-01 11:40:00,253.66,253.69,253.33,253.63,28533.0,222.6539,222.6802,222.3642,222.6275,28533.0
2015-09-01 11:50:00,253.78,253.95,253.39,253.39,23088.0,222.7592,222.9084,222.4169,222.4169,23088.0
2015-09-01 12:00:00,253.54,253.67,252.78,252.86,39702.0,222.5485,222.6626,221.8814,221.9516,39702.0
2015-09-01 12:10:00,252.81,253.41,252.74,253.37,35648.0,221.9078,222.4344,221.8463,222.3993,35648.0
2015-09-01 12:20:00,253.35,253.39,252.65,252.74,31744.0,222.3817,222.4169,221.7673,221.8463,31744.0
2015-09-01 12:30:00,252.72,253.09,252.53,252.85,22857.0,221.8288,222.1535,221.662,221.9429,22857.0
2015-09-01 12:40:00,253.02,253.09,252.23,252.35,37956.0,222.0921,222.1535,221.3987,221.504,37956.0
2015-09-01 12:50:00,252.29,252.39,251.85,251.85,39625.0,221.4513,221.5391,221.0651,221.0651,39625.0
2015-09-01 13:00:00,251.84,252.73,251.75,251.98,45409.0,221.0563,221.8375,220.9773,221.1792,45409.0
2015-09-01 13:10:00,251.93,252.12,251.52,251.79,42628.0,221.1353,221.3021,220.7754,221.0124,42628.0
2015-09-01 13:20:00,251.7,252.57,251.64,252.38,59975.0,220.9334,221.6971,220.8808,221.5303,59975.0
2015-09-01 13:30:00,252.36,252.67,252.16,252.23,44626.0,221.5128,221.7849,221.3372,221.3987,44626.0
2015-09-01 13:40:00,252.17,252.53,252.09,252.31,29394.0,221.346,221.662,221.2758,221.4689,29394.0
2015-09-01 13:50:00,252.37,252.61,252.27,252.6,15760.0,221.5215,221.7322,221.4338,221.7234,15760.0
2015-09-01 14:00:00,252.54,252.54,251.88,252.03,27503.0,221.6708,221.6708,221.0914,221.2231,27503.0
2015-09-01 14:10:00,251.91,251.97,251.38,251.38,24241.0,221.1178,221.1704,220.6526,220.6526,24241.0
2015-09-01 14:20:00,251.37,251.97,251.34,251.77,24659.0,220.6438,221.1704,220.6174,220.9949,24659.0
2015-09-01 14:30:00,251.62,252.6,251.61,252.56,39117.0,220.8632,221.7234,220.8544,221.6883,39117.0
2015-09-01 14:40:00,252.61,252.62,251.81,251.89,33025.0,221.7322,221.741,221.03,221.1002,33025.0
2015-09-01 14:50:00,251.94,252.4,251.65,251.67,41490.0,221.1441,221.5479,220.8895,220.9071,41490.0
2015-09-01 15:00:00,251.74,251.83,251.29,251.64,47358.0,220.9685,221.0475,220.5736,220.8808,47358.0
2015-09-01 15:10:00,251.6,251.89,251.43,251.49,44250.0,220.8457,221.1002,220.6964,220.7491,44250.0
2015-09-01 15:20:00,251.53,251.78,250.95,250.95,78818.0,220.7842,221.0037,220.2751,220.2751,78818.0
2015-09-01 15:30:00,250.98,251.15,250.44,250.57,111229.0,220.3014,220.4507,219.8275,219.9416,111229.0
2015-09-01 15:40:00,250.55,250.93,249.95,250.57,207981.0,219.924,220.2576,219.3973,219.9416,207981.0
2015-09-01 15:50:00,250.56,251.36,250.37,250.63,261818.0,219.9328,220.635,219.766,219.9942,261818.0
2015-09-02 09:30:00,253.95,253.95,252.86,253.66,99915.0,222.9084,222.9084,221.9516,222.6539,99915.0
2015-09-02 09:40:00,253.72,253.82,252.89,253.35,23727.0,222.7065,222.7943,221.978,222.3817,23727.0
2015-09-02 09:50:00,253.35,253.54,252.78,252.8,30385.0,222.3817,222.5485,221.8814,221.899,30385.0
2015-09-02 10:00:00,252.73,253.49,252.73,253.32,12066.0,221.8375,222.5046,221.8375,222.3554,12066.0
2015-09-02 10:10:00,253.08,253.52,252.34,252.34,57722.0,222.1448,222.531,221.4952,221.4952,57722.0
2015-09-02 10:20:00,252.29,252.69,252.1,252.2,39304.0,221.4513,221.8024,221.2845,221.3723,39304.0
2015-09-02 10:30:00,252.12,252.3,251.67,251.86,101620.0,221.3021,221.4601,220.9071,221.0739,101620.0
2015-09-02 10:40:00,251.97,252.3,251.42,251.56,32244.0,221.1704,221.4601,220.6877,220.8105,32244.0
2015-09-02 10:50:00,251.57,252.05,251.49,252.04,42299.0,220.8193,221.2407,220.7491,221.2319,42299.0
2015-09-02 11:00:00,252.03,252.34,251.83,251.91,56460.0,221.2231,221.4952,221.0475,221.1178,56460.0
2015-09-02 11:10:00,252.0,252.24,251.53,252.11,33863.0,221.1968,221.4074,220.7842,221.2933,33863.0
2015-09-02 11:20:00,252.16,252.54,251.99,252.31,59290.0,221.3372,221.6708,221.188,221.4689,59290.0
2015-09-02 11:30:00,252.39,252.41,251.4,251.53,72052.0,221.5391,221.5566,220.6701,220.7842,72052.0
2015-09-02 11:40:00,251.49,251.82,251.3,251.3,54837.0,220.7491,221.0388,220.5823,220.5823,54837.0
2015-09-02 11:50:00,251.22,251.23,250.67,251.18,74258.0,220.5121,220.5209,220.0293,220.477,74258.0
2015-09-02 12:00:00,251.15,251.29,250.77,250.92,43333.0,220.4507,220.5736,220.1171,220.2488,43333.0
2015-09-02 12:10:00,251.0,251.24,250.78,251.14,29129.0,220.319,220.5297,220.1259,220.4419,29129.0
2015-09-02 12:20:00,251.2,251.78,251.17,251.66,22607.0,220.4946,221.0037,220.4682,220.8983,22607.0
2015-09-02 12:30:00,251.63,252.14,251.63,252.13,70961.0,220.872,221.3197,220.872,221.3109,70961.0
2015-09-02 12:40:00,252.14,252.71,251.93,252.68,28293.0,221.3197,221.82,221.1353,221.7936,28293.0
2015-09-02 12:50:00,252.59,252.97,252.23,252.79,26297.0,221.7146,222.0482,221.3987,221.8902,26297.0
2015-09-02 13:00:00,252.77,252.94,252.35,252.53,15630.0,221.8726,222.0219,221.504,221.662,15630.0
2015-09-02 13:10:00,252.61,252.87,252.47,252.53,10422.0,221.7322,221.9604,221.6093,221.662,10422.0
2015-09-02 13:20:00,252.46,253.06,252.46,253.01,5722.0,221.6005,222.1272,221.6005,222.0833,5722.0
2015-09-02 13:30:00,252.98,253.02,252.43,252.43,12129.0,222.057,222.0921,221.5742,221.5742,12129.0
2015-09-02 13:40:00,252.58,252.73,252.52,252.67,6058.0,221.7059,221.8375,221.6532,221.7849,6058.0
2015-09-02 13:50:00,252.53,252.63,252.27,252.46,5560.0,221.662,221.7498,221.4338,221.6005,5560.0
2015-09-02 14:00:00,252.52,252.8,252.24,252.62,17284.0,221.6532,221.899,221.4074,221.741,17284.0
2015-09-02 14:10:00,252.65,253.14,252.64,253.03,12336.0,221.7673,222.1974,221.7585,222.1009,12336.0
2015-09-02 14:20:00,252.88,253.34,252.88,253.09,18527.0,221.9692,222.373,221.9692,222.1535,18527.0
2015-09-02 14:30:00,253.07,253.23,252.83,252.94,33224.0,222.136,222.2764,221.9253,222.0219,33224.0
2015-09-02 14:40:00,252.96,253.0,252.48,252.6,35505.0,222.0394,222.0745,221.6181,221.7234,35505.0
2015-09-02 14:50:00,252.63,253.0,252.6,252.99,24426.0,221.7498,222.0745,221.7234,222.0658,24426.0
2015-09-02 15:00:00,252.99,253.31,252.81,252.81,74149.0,222.0658,222.3466,221.9078,221.9078,74149.0
2015-09-02 15:10:00,252.88,253.08,252.46,252.84,62154.0,221.9692,222.1448,221.6005,221.9341,62154.0
2015-09-02 15:20:00,252.94,253.24,252.7,253.24,35399.0,222.0219,222.2852,221.8112,222.2852,35399.0
2015-09-02 15:30:00,253.2,253.61,253.08,253.44,52969.0,222.2501,222.61,222.1448,222.4607,52969.0
2015-09-02 15:40:00,253.42,253.64,253.2,253.41,144001.0,222.4432,222.6363,222.2501,222.4344,144001.0
2015-09-02 15:50:00,253.44,254.53,253.44,254.52,211076.0,222.4607,223.4175,222.4607,223.4087,211076.0
2015-09-03 09:30:00,255.15,255.94,254.85,255.89,50902.0,223.9617,224.6552,223.6984,224.6113,50902.0
2015-09-03 09:40:00,256.07,256.39,255.94,256.11,23408.0,224.7693,225.0502,224.6552,224.8044,23408.0
2015-09-03 09:50:00,256.22,256.53,256.03,256.19,8874.0,224.9009,225.173,224.7342,224.8746,8874.0
2015-09-03 10:00:00,256.19,256.57,255.91,256.54,16861.0,224.8746,225.2082,224.6288,225.1818,16861.0
2015-09-03 10:10:00,256.59,257.03,256.27,256.92,12485.0,225.2257,225.6119,224.9448,225.5154,12485.0
2015-09-03 10:20:00,257.06,257.35,257.01,257.25,10255.0,225.6383,225.8928,225.5944,225.805,10255.0
2015-09-03 10:30:00,257.28,257.34,256.87,257.24,11259.0,225.8314,225.884,225.4715,225.7963,11259.0
2015-09-03 10:40:00,257.29,257.54,257.1,257.48,8374.0,225.8401,226.0596,225.6734,226.0069,8374.0
2015-09-03 10:50:00,257.45,258.05,257.45,258.0,23378.0,225.9806,226.5072,225.9806,226.4634,23378.0
2015-09-03 11:00:00,258.07,258.17,257.64,257.8,20160.0,226.5248,226.6126,226.1474,226.2878,20160.0
2015-09-03 11:10:00,257.82,257.92,257.38,257.48,13019.0,226.3054,226.3931,225.9191,226.0069,13019.0
2015-09-03 11:20:00,257.47,257.47,257.14,257.31,25631.0,225.9981,225.9981,225.7085,225.8577,25631.0
2015-09-03 11:30:00,257.38,257.4,257.0,257.15,22469.0,225.9191,225.9367,225.5856,225.7173,22469.0
2015-09-03 11:40:00,257.28,257.41,257.05,257.08,33945.0,225.8314,225.9455,225.6295,225.6558,33945.0
2015-09-03 11:50:00,257.02,257.23,256.81,257.23,10039.0,225.6031,225.7875,225.4188,225.7875,10039.0
2015-09-03 12:00:00,257.23,257.28,257.07,257.22,18756.0,225.7875,225.8314,225.647,225.7787,18756.0
2015-09-03 12:10:00,257.2,257.2,256.95,257.14,11073.0,225.7611,225.7611,225.5417,225.7085,11073.0
2015-09-03 12:20:00,257.28,257.28,256.97,257.05,6900.0,225.8314,225.8314,225.5593,225.6295,6900.0
2015-09-03 12:30:00,257.1,257.11,256.52,256.53,96819.0,225.6734,225.6821,225.1643,225.173,96819.0
2015-09-03 12:40:00,256.39,256.65,256.23,256.6,9100.0,225.0502,225.2784,224.9097,225.2345,9100.0
2015-09-03 12:50:00,256.62,256.65,256.38,256.46,25746.0,225.252,225.2784,225.0414,225.1116,25746.0
2015-09-03 13:00:00,256.47,256.49,255.49,255.63,26820.0,225.1204,225.1379,224.2602,224.3831,26820.0
2015-09-03 13:10:00,255.59,256.04,255.35,256.01,42942.0,224.3479,224.7429,224.1373,224.7166,42942.0
2015-09-03 13:20:00,256.12,256.46,255.9,256.33,37169.0,224.8132,225.1116,224.62,224.9975,37169.0
2015-09-03 13:30:00,256.33,256.35,256.01,256.07,33998.0,224.9975,225.015,224.7166,224.7693,33998.0
2015-09-03 13:40:00,256.05,256.31,255.76,256.31,17489.0,224.7517,224.9799,224.4972,224.9799,17489.0
2015-09-03 13:50:00,256.26,256.26,255.49,255.49,18801.0,224.936,224.936,224.2602,224.2602,18801.0
2015-09-03 14:00:00,255.51,255.9,255.21,255.21,23761.0,224.2777,224.62,224.0144,224.0144,23761.0
2015-09-03 14:10:00,255.24,255.68,255.24,255.65,24034.0,224.0407,224.4269,224.0407,224.4006,24034.0
2015-09-03 14:20:00,255.65,255.89,255.39,255.87,12419.0,224.4006,224.6113,224.1724,224.5937,12419.0
2015-09-03 14:30:00,255.97,256.35,255.75,256.27,29381.0,224.6815,225.015,224.4884,224.9448,29381.0
2015-09-03 14:40:00,256.34,256.6,256.15,256.44,27415.0,225.0063,225.2345,224.8395,225.094,27415.0
2015-09-03 14:50:00,256.39,256.43,255.92,256.18,31188.0,225.0502,225.0853,224.6376,224.8658,31188.0
2015-09-03 15:00:00,256.32,256.42,255.81,255.81,42228.0,224.9887,225.0765,224.5411,224.5411,42228.0
2015-09-03 15:10:00,255.89,256.36,255.84,256.13,19145.0,224.6113,225.0238,224.5674,224.8219,19145.0
2015-09-03 15:20:00,256.13,256.31,255.73,255.91,39306.0,224.8219,224.9799,224.4708,224.6288,39306.0
2015-09-03 15:30:00,255.87,255.87,255.08,255.37,74116.0,224.5937,224.5937,223.9003,224.1548,74116.0
2015-09-03 15:40:00,255.42,256.16,255.15,255.93,52328.0,224.1987,224.8483,223.9617,224.6464,52328.0
2015-09-03 15:50:00,255.84,256.32,255.65,255.65,100709.0,224.5674,224.9887,224.4006,224.4006,100709.0
2015-09-04 09:30:00,252.55,253.74,252.49,253.36,59557.0,221.6795,222.7241,221.6269,222.3905,59557.0
2015-09-04 09:40:00,253.39,254.03,253.28,253.41,33558.0,222.4169,222.9786,222.3203,222.4344,33558.0
2015-09-04 09:50:00,253.12,253.12,252.65,253.12,12921.0,222.1799,222.1799,221.7673,222.1799,12921.0
2015-09-04 10:00:00,253.17,253.47,252.86,253.42,14694.0,222.2238,222.4871,221.9516,222.4432,14694.0
2015-09-04 10:10:00,253.49,253.77,253.28,253.46,12215.0,222.5046,222.7504,222.3203,222.4783,12215.0
2015-09-04 10:20:00,253.4,254.17,253.4,254.15,12448.0,222.4256,223.1015,222.4256,223.084,12448.0
2015-09-04 10:30:00,254.12,254.51,253.94,254.24,17702.0,223.0576,223.4,222.8996,223.163,17702.0
2015-09-04 10:40:00,254.27,254.4,253.69,253.71,12955.0,223.1893,223.3034,222.6802,222.6977,12955.0
2015-09-04 10:50:00,253.48,253.8,253.45,253.67,9035.0,222.4959,222.7767,222.4695,222.6626,9035.0
2015-09-04 11:00:00,253.68,253.87,253.31,253.41,10437.0,222.6714,222.8382,222.3466,222.4344,10437.0
2015-09-04 11:10:00,253.34,253.68,253.32,253.68,5693.0,222.373,222.6714,222.3554,222.6714,5693.0
2015-09-04 11:20:00,253.63,253.73,253.42,253.66,14993.0,222.6275,222.7153,222.4432,222.6539,14993.0
2015-09-04 11:30:00,253.62,253.66,253.17,253.2,25612.0,222.6187,222.6539,222.2238,222.2501,25612.0
2015-09-04 11:40:00,253.16,253.66,253.16,253.59,7067.0,222.215,222.6539,222.215,222.5924,7067.0
2015-09-04 11:50:00,253.66,253.66,253.16,253.26,15989.0,222.6539,222.6539,222.215,222.3027,15989.0
2015-09-04 12:00:00,253.23,253.37,253.08,253.3,9681.0,222.2764,222.3993,222.1448,222.3379,9681.0
2015-09-04 12:10:00,253.33,253.35,252.96,253.1,21348.0,222.3642,222.3817,222.0394,222.1623,21348.0
2015-09-04 12:20:00,252.99,253.1,252.65,252.79,8919.0,222.0658,222.1623,221.7673,221.8902,8919.0
2015-09-04 12:30:00,252.73,252.97,252.55,252.82,16146.0,221.8375,222.0482,221.6795,221.9165,16146.0
2015-09-04 12:40:00,252.79,252.87,252.44,252.74,19020.0,221.8902,221.9604,221.583,221.8463,19020.0
2015-09-04 12:50:00,252.74,252.88,252.53,252.53,10049.0,221.8463,221.9692,221.662,221.662,10049.0
2015-09-04 13:00:00,252.53,252.57,252.21,252.5,10750.0,221.662,221.6971,221.3811,221.6356,10750.0
2015-09-04 13:10:00,252.4,252.58,252.2,252.33,5405.0,221.5479,221.7059,221.3723,221.4864,5405.0
2015-09-04 13:20:00,252.33,252.39,252.01,252.39,9724.0,221.4864,221.5391,221.2055,221.5391,9724.0
2015-09-04 13:30:00,252.33,252.73,252.29,252.65,17257.0,221.4864,221.8375,221.4513,221.7673,17257.0
2015-09-04 13:40:00,252.61,252.64,252.4,252.46,8821.0,221.7322,221.7585,221.5479,221.6005,8821.0
2015-09-04 13:50:00,252.45,252.7,252.28,252.32,16751.0,221.5918,221.8112,221.4425,221.4777,16751.0
2015-09-04 14:00:00,252.36,252.4,251.96,252.09,12045.0,221.5128,221.5479,221.1617,221.2758,12045.0
2015-09-04 14:10:00,252.14,252.27,251.93,251.95,22932.0,221.3197,221.4338,221.1353,221.1529,22932.0
2015-09-04 14:20:00,252.02,252.07,251.68,251.94,41526.0,221.2143,221.2582,220.9159,221.1441,41526.0
2015-09-04 14:30:00,251.93,251.96,251.7,251.83,13227.0,221.1353,221.1617,220.9334,221.0475,13227.0
2015-09-04 14:40:00,251.92,252.54,251.92,252.39,16919.0,221.1265,221.6708,221.1265,221.5391,16919.0
2015-09-04 14:50:00,252.44,252.51,252.12,252.51,13528.0,221.583,221.6444,221.3021,221.6444,13528.0
2015-09-04 15:00:00,252.53,252.77,252.4,252.55,19954.0,221.662,221.8726,221.5479,221.6795,19954.0
2015-09-04 15:10:00,252.58,252.6,252.27,252.41,25071.0,221.7059,221.7234,221.4338,221.5566,25071.0
2015-09-04 15:20:00,252.44,252.61,252.29,252.61,8395.0,221.583,221.7322,221.4513,221.7322,8395.0
2015-09-04 15:30:00,252.67,253.23,252.5,252.97,27848.0,221.7849,222.2764,221.6356,222.0482,27848.0
2015-09-04 15:40:00,252.91,253.7,252.9,253.66,57352.0,221.9955,222.689,221.9868,222.6539,57352.0
2015-09-04 15:50:00,253.69,253.69,252.59,252.66,104094.0,222.6802,222.6802,221.7146,221.7761,104094.0
2015-09-08 09:30:00,256.1,256.71,255.99,256.08,82491.0,224.7956,225.331,224.699,224.778,82491.0
2015-09-08 09:40:00,256.09,256.93,255.97,256.85,34318.0,224.7868,225.5241,224.6815,225.4539,34318.0
2015-09-08 09:50:00,256.91,257.04,255.96,256.09,48341.0,225.5066,225.6207,224.6727,224.7868,48341.0
2015-09-08 10:00:00,256.15,256.19,255.64,255.71,56575.0,224.8395,224.8746,224.3918,224.4533,56575.0
2015-09-08 10:10:00,255.7,256.04,255.68,255.94,29124.0,224.4445,224.7429,224.4269,224.6552,29124.0
2015-09-08 10:20:00,255.85,256.33,255.63,256.31,56356.0,224.5762,224.9975,224.3831,224.9799,56356.0
2015-09-08 10:30:00,256.33,256.41,256.05,256.13,40365.0,224.9975,225.0677,224.7517,224.8219,40365.0
2015-09-08 10:40:00,256.1,256.1,255.67,255.84,26429.0,224.7956,224.7956,224.4182,224.5674,26429.0
2015-09-08 10:50:00,255.87,256.35,255.81,256.31,41877.0,224.5937,225.015,224.5411,224.9799,41877.0
2015-09-08 11:00:00,256.28,256.31,255.86,256.07,26102.0,224.9536,224.9799,224.5849,224.7693,26102.0
2015-09-08 11:10:00,256.09,256.48,256.09,256.38,16500.0,224.7868,225.1292,224.7868,225.0414,16500.0
2015-09-08 11:20:00,256.4,256.6,256.29,256.53,20824.0,225.0589,225.2345,224.9624,225.173,20824.0
2015-09-08 11:30:00,256.52,256.73,256.46,256.58,24000.0,225.1643,225.3486,225.1116,225.2169,24000.0
2015-09-08 11:40:00,256.5,256.71,256.5,256.54,17991.0,225.1467,225.331,225.1467,225.1818,17991.0
2015-09-08 11:50:00,256.56,256.67,256.32,256.51,14417.0,225.1994,225.2959,224.9887,225.1555,14417.0
2015-09-08 12:00:00,256.38,256.71,256.29,256.69,12033.0,225.0414,225.331,224.9624,225.3135,12033.0
2015-09-08 12:10:00,256.79,257.29,256.74,257.15,25827.0,225.4013,225.8401,225.3574,225.7173,25827.0
2015-09-08 12:20:00,257.15,257.46,257.15,257.41,36362.0,225.7173,225.9894,225.7173,225.9455,36362.0
2015-09-08 12:30:00,257.48,257.53,257.17,257.26,32638.0,226.0069,226.0508,225.7348,225.8138,32638.0
2015-09-08 12:40:00,257.2,257.4,257.14,257.39,21461.0,225.7611,225.9367,225.7085,225.9279,21461.0
2015-09-08 12:50:00,257.4,257.42,257.11,257.11,38940.0,225.9367,225.9543,225.6821,225.6821,38940.0
2015-09-08 13:00:00,257.21,257.25,256.97,257.04,7356.0,225.7699,225.805,225.5593,225.6207,7356.0
2015-09-08 13:10:00,257.04,257.29,257.0,257.0,10746.0,225.6207,225.8401,225.5856,225.5856,10746.0
2015-09-08 13:20:00,256.89,257.11,256.87,257.07,16753.0,225.489,225.6821,225.4715,225.647,16753.0
2015-09-08 13:30:00,257.07,257.48,256.91,257.42,28409.0,225.647,226.0069,225.5066,225.9543,28409.0
2015-09-08 13:40:00,257.37,257.6,257.34,257.53,35248.0,225.9104,226.1122,225.884,226.0508,35248.0
2015-09-08 13:50:00,257.6,257.79,257.49,257.73,14566.0,226.1122,226.279,226.0157,226.2264,14566.0
2015-09-08 14:00:00,257.81,257.89,257.74,257.81,20406.0,226.2966,226.3668,226.2351,226.2966,20406.0
2015-09-08 14:10:00,257.79,258.01,257.64,257.93,21039.0,226.279,226.4721,226.1474,226.4019,21039.0
2015-09-08 14:20:00,257.95,258.21,257.92,258.11,24415.0,226.4195,226.6477,226.3931,226.5599,24415.0
2015-09-08 14:30:00,258.14,258.47,258.11,258.36,27418.0,226.5862,226.8759,226.5599,226.7794,27418.0
2015-09-08 14:40:00,258.36,258.59,258.36,258.42,7530.0,226.7794,226.9812,226.7794,226.832,7530.0
2015-09-08 14:50:00,258.41,258.59,258.3,258.36,19107.0,226.8232,226.9812,226.7267,226.7794,19107.0
2015-09-08 15:00:00,258.36,258.57,258.33,258.41,13925.0,226.7794,226.9637,226.753,226.8232,13925.0
2015-09-08 15:10:00,258.41,258.48,258.25,258.37,18131.0,226.8232,226.8847,226.6828,226.7881,18131.0
2015-09-08 15:20:00,258.36,258.56,258.16,258.56,55856.0,226.7794,226.9549,226.6038,226.9549,55856.0
2015-09-08 15:30:00,258.56,259.0,258.49,258.9,56793.0,226.9549,227.3411,226.8935,227.2533,56793.0
2015-09-08 15:40:00,258.94,258.95,258.64,258.8,52460.0,227.2885,227.2972,227.0251,227.1656,52460.0
2015-09-08 15:50:00,258.82,258.97,258.66,258.75,108273.0,227.1831,227.3148,227.0427,227.1217,108273.0
2015-09-09 09:30:00,260.64,261.02,260.33,260.56,68770.0,228.7807,229.1142,228.5085,228.7104,68770.0
2015-09-09 09:40:00,260.56,260.62,259.75,259.8,27162.0,228.7104,228.7631,227.9994,228.0433,27162.0
2015-09-09 09:50:00,259.78,259.98,259.73,259.83,4166.0,228.0258,228.2013,227.9819,228.0697,4166.0
2015-09-09 10:00:00,259.87,260.02,259.4,259.43,9132.0,228.1048,228.2364,227.6922,227.7186,9132.0
2015-09-09 10:10:00,259.4,259.46,259.13,259.14,20461.0,227.6922,227.7449,227.4552,227.464,20461.0
2015-09-09 10:20:00,259.0,259.59,258.99,259.43,7843.0,227.3411,227.859,227.3323,227.7186,7843.0
2015-09-09 10:30:00,259.38,259.53,258.53,258.67,35825.0,227.6747,227.8063,226.9286,227.0515,35825.0
2015-09-09 10:40:00,258.61,258.91,258.39,258.89,13098.0,226.9988,227.2621,226.8057,227.2446,13098.0
2015-09-09 10:50:00,258.84,258.84,258.24,258.38,15263.0,227.2007,227.2007,226.674,226.7969,15263.0
2015-09-09 11:00:00,258.42,258.76,258.4,258.76,10652.0,226.832,227.1305,226.8145,227.1305,10652.0
2015-09-09 11:10:00,258.88,259.13,258.88,259.01,8967.0,227.2358,227.4552,227.2358,227.3499,8967.0
2015-09-09 11:20:00,259.03,259.03,258.7,258.74,12873.0,227.3675,227.3675,227.0778,227.1129,12873.0
2015-09-09 11:30:00,258.78,259.18,258.76,259.08,13221.0,227.148,227.4991,227.1305,227.4113,13221.0
2015-09-09 11:40:00,258.95,258.96,258.66,258.7,32539.0,227.2972,227.306,227.0427,227.0778,32539.0
2015-09-09 11:50:00,258.71,258.94,258.52,258.88,10645.0,227.0866,227.2885,226.9198,227.2358,10645.0
2015-09-09 12:00:00,258.95,259.09,258.75,259.04,5966.0,227.2972,227.4201,227.1217,227.3762,5966.0
2015-09-09 12:10:00,259.0,259.32,259.0,259.32,3613.0,227.3411,227.622,227.3411,227.622,3613.0
2015-09-09 12:20:00,259.39,259.51,259.12,259.38,9253.0,227.6834,227.7888,227.4465,227.6747,9253.0
2015-09-09 12:30:00,259.41,259.51,259.13,259.19,6856.0,227.701,227.7888,227.4552,227.5079,6856.0
2015-09-09 12:40:00,259.21,259.4,259.17,259.28,4450.0,227.5255,227.6922,227.4903,227.5869,4450.0
2015-09-09 12:50:00,259.09,259.09,258.78,258.91,9674.0,227.4201,227.4201,227.148,227.2621,9674.0
2015-09-09 13:00:00,258.9,259.11,258.83,258.89,5215.0,227.2533,227.4377,227.1919,227.2446,5215.0
2015-09-09 13:10:00,259.01,259.1,258.91,259.07,2342.0,227.3499,227.4289,227.2621,227.4026,2342.0
2015-09-09 13:20:00,259.08,259.13,258.44,258.46,12264.0,227.4113,227.4552,226.8496,226.8671,12264.0
2015-09-09 13:30:00,258.43,258.43,258.05,258.07,11315.0,226.8408,226.8408,226.5072,226.5248,11315.0
2015-09-09 13:40:00,258.0,258.08,257.81,257.86,8218.0,226.4634,226.5336,226.2966,226.3405,8218.0
2015-09-09 13:50:00,257.82,257.82,257.25,257.3,26974.0,226.3054,226.3054,225.805,225.8489,26974.0
2015-09-09 14:00:00,257.37,257.54,257.2,257.48,8128.0,225.9104,226.0596,225.7611,226.0069,8128.0
2015-09-09 14:10:00,257.67,257.85,257.63,257.78,5351.0,226.1737,226.3317,226.1386,226.2702,5351.0
2015-09-09 14:20:00,257.79,257.79,257.39,257.66,11964.0,226.279,226.279,225.9279,226.1649,11964.0
2015-09-09 14:30:00,257.62,257.71,257.39,257.54,15350.0,226.1298,226.2088,225.9279,226.0596,15350.0
2015-09-09 14:40:00,257.42,257.42,256.97,257.18,28400.0,225.9543,225.9543,225.5593,225.7436,28400.0
2015-09-09 14:50:00,257.21,257.63,257.21,257.49,8259.0,225.7699,226.1386,225.7699,226.0157,8259.0
2015-09-09 15:00:00,257.46,257.84,257.11,257.76,62782.0,225.9894,226.3229,225.6821,226.2527,62782.0
2015-09-09 15:10:00,257.8,258.0,257.31,257.82,26574.0,226.2878,226.4634,225.8577,226.3054,26574.0
2015-09-09 15:20:00,257.83,257.96,257.11,257.28,23016.0,226.3141,226.4282,225.6821,225.8314,23016.0
2015-09-09 15:30:00,257.19,257.19,256.55,256.63,31218.0,225.7524,225.7524,225.1906,225.2608,31218.0
2015-09-09 15:40:00,256.55,256.56,255.85,255.96,77583.0,225.1906,225.1994,224.5762,224.6727,77583.0
2015-09-09 15:50:00,255.93,256.14,255.58,256.0,118052.0,224.6464,224.8307,224.3392,224.7078,118052.0
2015-09-10 09:30:00,255.33,256.49,255.33,256.39,98117.0,224.1197,225.1379,224.1197,225.0502,98117.0
2015-09-10 09:40:00,256.49,256.85,256.3,256.55,27081.0,225.1379,225.4539,224.9712,225.1906,27081.0
2015-09-10 09:50:00,256.38,256.66,255.79,255.79,23522.0,225.0414,225.2872,224.5235,224.5235,23522.0
2015-09-10 10:00:00,255.83,256.19,255.59,255.84,15672.0,224.5586,224.8746,224.3479,224.5674,15672.0
2015-09-10 10:10:00,255.83,256.16,255.49,256.11,43880.0,224.5586,224.8483,224.2602,224.8044,43880.0
2015-09-10 10:20:00,256.12,256.51,255.93,256.51,67015.0,224.8132,225.1555,224.6464,225.1555,67015.0
2015-09-10 10:30:00,256.54,257.82,256.52,257.77,91369.0,225.1818,226.3054,225.1643,226.2615,91369.0
2015-09-10 10:40:00,257.76,258.7,257.76,258.66,143907.0,226.2527,227.0778,226.2527,227.0427,143907.0
2015-09-10 10:50:00,258.71,258.9,258.18,258.27,51949.0,227.0866,227.2533,226.6214,226.7004,51949.0
2015-09-10 11:00:00,258.23,258.26,257.63,257.63,24217.0,226.6652,226.6916,226.1386,226.1386,24217.0
2015-09-10 11:10:00,257.64,257.7,257.01,257.07,38490.0,226.1474,226.2,225.5944,225.647,38490.0
2015-09-10 11:20:00,257.09,257.29,256.79,257.29,47533.0,225.6646,225.8401,225.4013,225.8401,47533.0
2015-09-10 11:30:00,257.35,257.94,257.18,257.86,31007.0,225.8928,226.4107,225.7436,226.3405,31007.0
2015-09-10 11:40:00,257.86,258.02,257.61,257.61,29599.0,226.3405,226.4809,226.121,226.121,29599.0
2015-09-10 11:50:00,257.67,257.98,257.4,257.71,29746.0,226.1737,226.4458,225.9367,226.2088,29746.0
2015-09-10 12:00:00,257.81,258.2,257.57,258.2,114024.0,226.2966,226.6389,226.0859,226.6389,114024.0
2015-09-10 12:10:00,258.21,258.21,257.66,257.76,11089.0,226.6477,226.6477,226.1649,226.2527,11089.0
2015-09-10 12:20:00,257.62,257.8,257.45,257.48,18140.0,226.1298,226.2878,225.9806,226.0069,18140.0
2015-09-10 12:30:00,257.48,257.74,257.33,257.69,13776.0,226.0069,226.2351,225.8753,226.1912,13776.0
2015-09-10 12:40:00,257.64,257.82,257.4,257.77,14361.0,226.1474,226.3054,225.9367,226.2615,14361.0
2015-09-10 12:50:00,257.7,257.71,257.27,257.51,17535.0,226.2,226.2088,225.8226,226.0333,17535.0
2015-09-10 13:00:00,257.33,257.61,257.26,257.44,10554.0,225.8753,226.121,225.8138,225.9718,10554.0
2015-09-10 13:10:00,257.52,257.61,257.27,257.33,16475.0,226.042,226.121,225.8226,225.8753,16475.0
2015-09-10 13:20:00,257.41,258.17,257.36,258.05,25628.0,225.9455,226.6126,225.9016,226.5072,25628.0
2015-09-10 13:30:00,258.16,258.66,258.04,258.51,43887.0,226.6038,227.0427,226.4985,226.911,43887.0
2015-09-10 13:40:00,258.47,258.54,257.94,258.14,44841.0,226.8759,226.9373,226.4107,226.5862,44841.0
2015-09-10 13:50:00,258.12,258.22,257.82,257.95,39180.0,226.5687,226.6565,226.3054,226.4195,39180.0
2015-09-10 14:00:00,257.95,258.11,257.55,257.56,59933.0,226.4195,226.5599,226.0684,226.0771,59933.0
2015-09-10 14:10:00,257.56,257.69,257.2,257.29,59829.0,226.0771,226.1912,225.7611,225.8401,59829.0
2015-09-10 14:20:00,257.31,257.41,257.16,257.26,32022.0,225.8577,225.9455,225.726,225.8138,32022.0
2015-09-10 14:30:00,257.23,257.42,257.07,257.08,27646.0,225.7875,225.9543,225.647,225.6558,27646.0
2015-09-10 14:40:00,257.06,257.24,256.85,256.87,28654.0,225.6383,225.7963,225.4539,225.4715,28654.0
2015-09-10 14:50:00,256.86,256.98,256.34,256.35,30350.0,225.4627,225.568,225.0063,225.015,30350.0
2015-09-10 15:00:00,256.33,256.57,256.21,256.45,45054.0,224.9975,225.2082,224.8922,225.1028,45054.0
2015-09-10 15:10:00,256.53,256.96,256.43,256.49,53884.0,225.173,225.5505,225.0853,225.1379,53884.0
2015-09-10 15:20:00,256.58,256.7,256.1,256.23,68246.0,225.2169,225.3223,224.7956,224.9097,68246.0
2015-09-10 15:30:00,256.22,256.28,255.89,256.16,68821.0,224.9009,224.9536,224.6113,224.8483,68821.0
2015-09-10 15:40:00,256.15,256.15,255.77,256.06,107250.0,224.8395,224.8395,224.5059,224.7605,107250.0
2015-09-10 15:50:00,256.09,256.47,255.82,256.46,121794.0,224.7868,225.1204,224.5498,225.1116,121794.0
2015-09-11 09:30:00,255.64,255.96,254.99,255.87,52324.0,224.3918,224.6727,223.8213,224.5937,52324.0
2015-09-11 09:40:00,255.91,256.03,255.54,255.64,17395.0,224.6288,224.7342,224.3041,224.3918,17395.0
2015-09-11 09:50:00,255.57,255.7,255.41,255.48,11050.0,224.3304,224.4445,224.1899,224.2514,11050.0
2015-09-11 10:00:00,254.93,255.11,254.69,255.1,11182.0,223.7686,223.9266,223.558,223.9178,11182.0
2015-09-11 10:10:00,255.1,255.24,254.89,255.24,7211.0,223.9178,224.0407,223.7335,224.0407,7211.0
2015-09-11 10:20:00,255.29,255.52,255.1,255.1,27195.0,224.0846,224.2865,223.9178,223.9178,27195.0
2015-09-11 10:30:00,255.1,255.32,254.92,255.12,56951.0,223.9178,224.1109,223.7598,223.9354,56951.0
2015-09-11 10:40:00,255.18,255.31,254.99,255.21,19949.0,223.9881,224.1022,223.8213,224.0144,19949.0
2015-09-11 10:50:00,255.16,255.22,254.81,254.99,25117.0,223.9705,224.0232,223.6633,223.8213,25117.0
2015-09-11 11:00:00,255.02,255.4,254.94,255.27,31650.0,223.8476,224.1812,223.7774,224.0671,31650.0
2015-09-11 11:10:00,255.29,255.35,254.99,255.26,16951.0,224.0846,224.1373,223.8213,224.0583,16951.0
2015-09-11 11:20:00,255.3,255.73,255.14,255.67,21039.0,224.0934,224.4708,223.9529,224.4182,21039.0
2015-09-11 11:30:00,255.75,256.2,255.54,256.19,41736.0,224.4884,224.8834,224.3041,224.8746,41736.0
2015-09-11 11:40:00,256.27,256.3,256.1,256.24,11022.0,224.9448,224.9712,224.7956,224.9185,11022.0
2015-09-11 11:50:00,256.21,256.75,256.21,256.37,28532.0,224.8922,225.3661,224.8922,225.0326,28532.0
2015-09-11 12:00:00,256.4,256.97,256.4,256.87,30038.0,225.0589,225.5593,225.0589,225.4715,30038.0
2015-09-11 12:10:00,256.84,257.27,256.82,256.95,37906.0,225.4451,225.8226,225.4276,225.5417,37906.0
2015-09-11 12:20:00,257.01,257.01,256.7,256.83,18673.0,225.5944,225.5944,225.3223,225.4364,18673.0
2015-09-11 12:30:00,256.96,257.03,256.85,256.85,6934.0,225.5505,225.6119,225.4539,225.4539,6934.0
2015-09-11 12:40:00,256.91,257.44,256.85,257.41,23560.0,225.5066,225.9718,225.4539,225.9455,23560.0
2015-09-11 12:50:00,257.48,257.57,257.26,257.32,6893.0,226.0069,226.0859,225.8138,225.8665,6893.0
2015-09-11 13:00:00,257.34,257.34,257.1,257.14,5950.0,225.884,225.884,225.6734,225.7085,5950.0
2015-09-11 13:10:00,257.13,257.15,256.87,256.89,17509.0,225.6997,225.7173,225.4715,225.489,17509.0
2015-09-11 13:20:00,256.82,256.88,256.51,256.54,18662.0,225.4276,225.4803,225.1555,225.1818,18662.0
2015-09-11 13:30:00,256.53,256.68,256.21,256.32,13625.0,225.173,225.3047,224.8922,224.9887,13625.0
2015-09-11 13:40:00,256.3,256.58,256.3,256.53,8872.0,224.9712,225.2169,224.9712,225.173,8872.0
2015-09-11 13:50:00,256.44,256.74,256.44,256.57,10949.0,225.094,225.3574,225.094,225.2082,10949.0
2015-09-11 14:00:00,256.55,256.57,256.29,256.53,6211.0,225.1906,225.2082,224.9624,225.173,6211.0
2015-09-11 14:10:00,256.58,256.74,256.52,256.74,11547.0,225.2169,225.3574,225.1643,225.3574,11547.0
2015-09-11 14:20:00,256.78,256.97,256.76,256.8,14256.0,225.3925,225.5593,225.3749,225.41,14256.0
2015-09-11 14:30:00,256.82,257.26,256.82,257.15,21297.0,225.4276,225.8138,225.4276,225.7173,21297.0
2015-09-11 14:40:00,257.1,257.2,257.0,257.04,7847.0,225.6734,225.7611,225.5856,225.6207,7847.0
2015-09-11 14:50:00,257.07,257.09,256.86,257.0,10426.0,225.647,225.6646,225.4627,225.5856,10426.0
2015-09-11 15:00:00,257.02,257.43,256.99,257.3,28550.0,225.6031,225.963,225.5768,225.8489,28550.0
2015-09-11 15:10:00,257.31,257.57,257.26,257.45,20391.0,225.8577,226.0859,225.8138,225.9806,20391.0
2015-09-11 15:20:00,257.42,257.5,257.32,257.4,21703.0,225.9543,226.0245,225.8665,225.9367,21703.0
2015-09-11 15:30:00,257.45,257.59,257.19,257.59,20541.0,225.9806,226.1035,225.7524,226.1035,20541.0
2015-09-11 15:40:00,257.55,257.55,257.33,257.38,55912.0,226.0684,226.0684,225.8753,225.9191,55912.0
2015-09-11 15:50:00,257.43,258.01,257.39,258.01,137198.0,225.963,226.4721,225.9279,226.4721,137198.0
2015-09-14 09:30:00,258.51,258.62,256.91,257.15,77735.0,226.911,227.0076,225.5066,225.7173,77735.0
2015-09-14 09:40:00,257.09,257.23,256.53,256.67,18449.0,225.6646,225.7875,225.173,225.2959,18449.0
2015-09-14 09:50:00,256.61,256.99,256.51,256.89,22438.0,225.2433,225.5768,225.1555,225.489,22438.0
2015-09-14 10:00:00,256.97,257.35,256.88,257.23,21662.0,225.5593,225.8928,225.4803,225.7875,21662.0
2015-09-14 10:10:00,257.23,257.56,257.1,257.39,13963.0,225.7875,226.0771,225.6734,225.9279,13963.0
2015-09-14 10:20:00,257.4,257.55,257.09,257.09,4676.0,225.9367,226.0684,225.6646,225.6646,4676.0
2015-09-14 10:30:00,257.1,257.7,257.1,257.65,9282.0,225.6734,226.2,225.6734,226.1561,9282.0
2015-09-14 10:40:00,257.67,257.75,257.47,257.63,6598.0,226.1737,226.2439,225.9981,226.1386,6598.0
2015-09-14 10:50:00,257.67,257.69,257.31,257.42,13211.0,226.1737,226.1912,225.8577,225.9543,13211.0
2015-09-14 11:00:00,257.43,257.65,257.29,257.33,7227.0,225.963,226.1561,225.8401,225.8753,7227.0
2015-09-14 11:10:00,257.4,257.4,256.9,257.07,17645.0,225.9367,225.9367,225.4978,225.647,17645.0
2015-09-14 11:20:00,257.08,257.13,256.64,256.72,20177.0,225.6558,225.6997,225.2696,225.3398,20177.0
2015-09-14 11:30:00,256.65,256.83,256.58,256.71,8485.0,225.2784,225.4364,225.2169,225.331,8485.0
2015-09-14 11:40:00,256.71,256.79,256.5,256.69,3800.0,225.331,225.4013,225.1467,225.3135,3800.0
2015-09-14 11:50:00,256.64,257.17,256.61,257.07,3600.0,225.2696,225.7348,225.2433,225.647,3600.0
2015-09-14 12:00:00,257.05,257.07,256.91,257.03,1731.0,225.6295,225.647,225.5066,225.6119,1731.0
2015-09-14 12:10:00,256.87,256.92,256.59,256.9,3672.0,225.4715,225.5154,225.2257,225.4978,3672.0
2015-09-14 12:20:00,256.81,257.1,256.81,257.06,3561.0,225.4188,225.6734,225.4188,225.6383,3561.0
2015-09-14 12:30:00,257.09,257.32,256.99,257.17,6222.0,225.6646,225.8665,225.5768,225.7348,6222.0
2015-09-14 12:40:00,257.14,257.21,256.83,256.85,79005.0,225.7085,225.7699,225.4364,225.4539,79005.0
2015-09-14 12:50:00,256.83,257.03,256.8,256.86,15020.0,225.4364,225.6119,225.41,225.4627,15020.0
2015-09-14 13:00:00,256.81,256.89,256.62,256.69,5401.0,225.4188,225.489,225.252,225.3135,5401.0
2015-09-14 13:10:00,256.68,256.89,256.61,256.82,30224.0,225.3047,225.489,225.2433,225.4276,30224.0
2015-09-14 13:20:00,256.82,256.85,256.66,256.66,2258.0,225.4276,225.4539,225.2872,225.2872,2258.0
2015-09-14 13:30:00,256.67,256.87,256.66,256.85,13596.0,225.2959,225.4715,225.2872,225.4539,13596.0
2015-09-14 13:40:00,256.92,257.23,256.92,257.13,31950.0,225.5154,225.7875,225.5154,225.6997,31950.0
2015-09-14 13:50:00,257.13,257.15,256.86,257.14,35178.0,225.6997,225.7173,225.4627,225.7085,35178.0
2015-09-14 14:00:00,257.03,257.07,256.68,256.77,30401.0,225.6119,225.647,225.3047,225.3837,30401.0
2015-09-14 14:10:00,256.75,256.85,256.68,256.76,32611.0,225.3661,225.4539,225.3047,225.3749,32611.0
2015-09-14 14:20:00,256.82,256.9,256.54,256.62,12820.0,225.4276,225.4978,225.1818,225.252,12820.0
2015-09-14 14:30:00,256.49,256.7,256.45,256.66,11087.0,225.1379,225.3223,225.1028,225.2872,11087.0
2015-09-14 14:40:00,256.7,256.75,256.54,256.55,11735.0,225.3223,225.3661,225.1818,225.1906,11735.0
2015-09-14 14:50:00,256.54,256.79,256.41,256.61,18159.0,225.1818,225.4013,225.0677,225.2433,18159.0
2015-09-14 15:00:00,256.58,256.64,256.36,256.51,15952.0,225.2169,225.2696,225.0238,225.1555,15952.0
2015-09-14 15:10:00,256.54,256.85,256.54,256.8,23690.0,225.1818,225.4539,225.1818,225.41,23690.0
2015-09-14 15:20:00,256.75,256.89,256.56,256.67,32818.0,225.3661,225.489,225.1994,225.2959,32818.0
2015-09-14 15:30:00,256.7,256.75,256.44,256.55,18779.0,225.3223,225.3661,225.094,225.1906,18779.0
2015-09-14 15:40:00,256.54,256.73,256.49,256.61,159880.0,225.1818,225.3486,225.1379,225.2433,159880.0
2015-09-14 15:50:00,256.64,256.86,256.58,256.76,120620.0,225.2696,225.4627,225.2169,225.3749,120620.0
2015-09-15 09:30:00,257.31,257.77,257.04,257.04,43103.0,225.8577,226.2615,225.6207,225.6207,43103.0
2015-09-15 09:40:00,257.0,257.18,256.82,257.04,9837.0,225.5856,225.7436,225.4276,225.6207,9837.0
2015-09-15 09:50:00,257.1,257.6,257.08,257.45,16269.0,225.6734,226.1122,225.6558,225.9806,16269.0
2015-09-15 10:00:00,257.54,257.58,257.2,257.21,11404.0,226.0596,226.0947,225.7611,225.7699,11404.0
2015-09-15 10:10:00,257.16,257.48,257.14,257.48,16664.0,225.726,226.0069,225.7085,226.0069,16664.0
2015-09-15 10:20:00,257.42,257.94,257.37,257.57,46231.0,225.9543,226.4107,225.9104,226.0859,46231.0
2015-09-15 10:30:00,257.61,258.05,257.61,257.93,36382.0,226.121,226.5072,226.121,226.4019,36382.0
2015-09-15 10:40:00,257.94,258.66,257.94,258.46,43990.0,226.4107,227.0427,226.4107,226.8671,43990.0
2015-09-15 10:50:00,258.48,258.48,258.3,258.39,29121.0,226.8847,226.8847,226.7267,226.8057,29121.0
2015-09-15 11:00:00,258.45,258.52,258.2,258.2,26643.0,226.8583,226.9198,226.6389,226.6389,26643.0
2015-09-15 11:10:00,258.24,258.39,258.09,258.09,16202.0,226.674,226.8057,226.5424,226.5424,16202.0
2015-09-15 11:20:00,258.13,258.31,258.07,258.3,8369.0,226.5775,226.7355,226.5248,226.7267,8369.0
2015-09-15 11:30:00,258.33,258.39,257.98,258.02,33856.0,226.753,226.8057,226.4458,226.4809,33856.0
2015-09-15 11:40:00,258.02,258.31,258.02,258.27,13603.0,226.4809,226.7355,226.4809,226.7004,13603.0
2015-09-15 11:50:00,258.31,258.36,258.13,258.29,31305.0,226.7355,226.7794,226.5775,226.7179,31305.0
2015-09-15 12:00:00,258.33,258.47,258.09,258.33,30038.0,226.753,226.8759,226.5424,226.753,30038.0
2015-09-15 12:10:00,258.32,258.55,258.27,258.44,42342.0,226.7442,226.9461,226.7004,226.8496,42342.0
2015-09-15 12:20:00,258.48,258.55,258.37,258.44,26216.0,226.8847,226.9461,226.7881,226.8496,26216.0
2015-09-15 12:30:00,258.44,258.55,258.4,258.52,14154.0,226.8496,226.9461,226.8145,226.9198,14154.0
2015-09-15 12:40:00,258.56,258.6,258.32,258.35,30259.0,226.9549,226.99,226.7442,226.7706,30259.0
2015-09-15 12:50:00,258.34,258.42,258.3,258.32,12291.0,226.7618,226.832,226.7267,226.7442,12291.0
2015-09-15 13:00:00,258.28,258.4,258.2,258.4,5187.0,226.7091,226.8145,226.6389,226.8145,5187.0
2015-09-15 13:10:00,258.38,258.86,258.23,258.76,17505.0,226.7969,227.2182,226.6652,227.1305,17505.0
2015-09-15 13:20:00,258.86,259.14,258.82,259.01,24817.0,227.2182,227.464,227.1831,227.3499,24817.0
2015-09-15 13:30:00,259.03,259.37,259.03,259.09,58803.0,227.3675,227.6659,227.3675,227.4201,58803.0
2015-09-15 13:40:00,259.13,259.28,259.11,259.17,13147.0,227.4552,227.5869,227.4377,227.4903,13147.0
2015-09-15 13:50:00,259.1,259.15,258.9,258.97,12632.0,227.4289,227.4728,227.2533,227.3148,12632.0
2015-09-15 14:00:00,258.93,259.28,258.91,259.28,13696.0,227.2797,227.5869,227.2621,227.5869,13696.0
2015-09-15 14:10:00,259.29,259.54,259.25,259.31,59495.0,227.5957,227.8151,227.5606,227.6132,59495.0
2015-09-15 14:20:00,259.31,259.31,259.05,259.15,16375.0,227.6132,227.6132,227.385,227.4728,16375.0
2015-09-15 14:30:00,259.18,259.32,259.09,259.26,18961.0,227.4991,227.622,227.4201,227.5693,18961.0
2015-09-15 14:40:00,259.27,259.55,259.26,259.48,65633.0,227.5781,227.8239,227.5693,227.7624,65633.0
2015-09-15 14:50:00,259.5,259.58,259.29,259.53,36362.0,227.78,227.8502,227.5957,227.8063,36362.0
2015-09-15 15:00:00,259.59,259.8,259.57,259.75,57434.0,227.859,228.0433,227.8414,227.9994,57434.0
2015-09-15 15:10:00,259.81,260.08,259.8,259.89,42240.0,228.0521,228.2891,228.0433,228.1223,42240.0
2015-09-15 15:20:00,259.89,260.0,259.68,259.97,56358.0,228.1223,228.2189,227.938,228.1926,56358.0
2015-09-15 15:30:00,259.95,260.02,259.71,259.73,83314.0,228.175,228.2364,227.9643,227.9819,83314.0
2015-09-15 15:40:00,259.7,259.89,259.53,259.62,85885.0,227.9556,228.1223,227.8063,227.8853,85885.0
2015-09-15 15:50:00,259.65,259.83,259.53,259.76,137494.0,227.9117,228.0697,227.8063,228.0082,137494.0
2015-09-16 09:30:00,259.73,260.32,259.4,260.23,99264.0,227.9819,228.4998,227.6922,228.4208,99264.0
2015-09-16 09:40:00,260.32,260.32,259.63,259.64,50685.0,228.4998,228.4998,227.8941,227.9029,50685.0
2015-09-16 09:50:00,259.76,259.82,259.62,259.7,17080.0,228.0082,228.0609,227.8853,227.9556,17080.0
2015-09-16 10:00:00,259.71,260.27,259.44,260.22,32089.0,227.9643,228.4559,227.7273,228.412,32089.0
2015-09-16 10:10:00,260.24,260.79,260.19,260.62,56778.0,228.4295,228.9123,228.3857,228.7631,56778.0
2015-09-16 10:20:00,260.62,260.75,260.44,260.55,33120.0,228.7631,228.8772,228.6051,228.7017,33120.0
2015-09-16 10:30:00,260.43,260.55,260.23,260.36,7597.0,228.5963,228.7017,228.4208,228.5349,7597.0
2015-09-16 10:40:00,260.35,260.35,260.13,260.17,7300.0,228.5261,228.5261,228.333,228.3681,7300.0
2015-09-16 10:50:00,260.18,260.67,260.15,260.64,22369.0,228.3769,228.807,228.3505,228.7807,22369.0
2015-09-16 11:00:00,260.54,261.27,260.45,261.21,46495.0,228.6929,229.3336,228.6139,229.281,46495.0
2015-09-16 11:10:00,261.27,261.57,261.27,261.43,53635.0,229.3336,229.597,229.3336,229.4741,53635.0
2015-09-16 11:20:00,261.44,261.69,261.35,261.54,61830.0,229.4829,229.7023,229.4039,229.5706,61830.0
2015-09-16 11:30:00,261.62,261.64,261.28,261.28,17727.0,229.6409,229.6584,229.3424,229.3424,17727.0
2015-09-16 11:40:00,261.25,261.32,261.19,261.19,12591.0,229.3161,229.3775,229.2634,229.2634,12591.0
2015-09-16 11:50:00,261.15,261.49,261.15,261.49,7595.0,229.2283,229.5268,229.2283,229.5268,7595.0
2015-09-16 12:00:00,261.43,261.58,261.3,261.35,11225.0,229.4741,229.6058,229.36,229.4039,11225.0
2015-09-16 12:10:00,261.35,261.65,261.33,261.65,7392.0,229.4039,229.6672,229.3863,229.6672,7392.0
2015-09-16 12:20:00,261.66,261.78,261.59,261.72,25600.0,229.676,229.7813,229.6145,229.7286,25600.0
2015-09-16 12:30:00,261.8,261.95,261.53,261.9,41487.0,229.7989,229.9305,229.5619,229.8866,41487.0
2015-09-16 12:40:00,261.92,261.92,261.74,261.79,5918.0,229.9042,229.9042,229.7462,229.7901,5918.0
2015-09-16 12:50:00,261.75,261.86,261.75,261.82,7608.0,229.755,229.8515,229.755,229.8164,7608.0
2015-09-16 13:00:00,261.81,261.81,261.48,261.7,8146.0,229.8076,229.8076,229.518,229.7111,8146.0
2015-09-16 13:10:00,261.69,261.77,261.64,261.66,14548.0,229.7023,229.7725,229.6584,229.676,14548.0
2015-09-16 13:20:00,261.66,261.68,261.38,261.44,21319.0,229.676,229.6935,229.4302,229.4829,21319.0
2015-09-16 13:30:00,261.4,261.62,261.38,261.43,4853.0,229.4478,229.6409,229.4302,229.4741,4853.0
2015-09-16 13:40:00,261.43,261.55,261.42,261.53,10334.0,229.4741,229.5794,229.4653,229.5619,10334.0
2015-09-16 13:50:00,261.53,261.73,261.53,261.7,8821.0,229.5619,229.7374,229.5619,229.7111,8821.0
2015-09-16 14:00:00,261.69,261.69,261.48,261.63,13978.0,229.7023,229.7023,229.518,229.6496,13978.0
2015-09-16 14:10:00,261.61,261.61,261.16,261.27,19453.0,229.6321,229.6321,229.2371,229.3336,19453.0
2015-09-16 14:20:00,261.35,261.35,260.97,261.22,19565.0,229.4039,229.4039,229.0703,229.2898,19565.0
2015-09-16 14:30:00,261.1,261.28,261.08,261.18,14674.0,229.1844,229.3424,229.1669,229.2546,14674.0
2015-09-16 14:40:00,261.12,261.49,261.09,261.49,10848.0,229.202,229.5268,229.1756,229.5268,10848.0
2015-09-16 14:50:00,261.52,261.95,261.45,261.86,11798.0,229.5531,229.9305,229.4916,229.8515,11798.0
2015-09-16 15:00:00,261.87,261.98,261.71,261.85,27586.0,229.8603,229.9569,229.7199,229.8428,27586.0
2015-09-16 15:10:00,261.86,262.02,261.75,261.96,34993.0,229.8515,229.992,229.755,229.9393,34993.0
2015-09-16 15:20:00,261.97,262.17,261.85,262.04,32575.0,229.9481,230.1236,229.8428,230.0095,32575.0
2015-09-16 15:30:00,262.1,262.3,262.05,262.24,40612.0,230.0622,230.2377,230.0183,230.1851,40612.0
2015-09-16 15:40:00,262.23,262.32,262.0,262.07,59817.0,230.1763,230.2553,229.9744,230.0359,59817.0
2015-09-16 15:50:00,262.07,262.46,262.05,262.18,190590.0,230.0359,230.3782,230.0183,230.1324,190590.0
2015-09-17 09:30:00,262.37,262.37,261.66,261.95,56024.0,230.2992,230.2992,229.676,229.9305,56024.0
2015-09-17 09:40:00,261.98,262.24,261.93,262.12,41718.0,229.9569,230.1851,229.913,230.0797,41718.0
2015-09-17 09:50:00,262.1,262.11,261.78,261.99,8748.0,230.0622,230.071,229.7813,229.9656,8748.0
2015-09-17 10:00:00,261.91,262.63,261.86,262.57,19425.0,229.8954,230.5274,229.8515,230.4747,19425.0
2015-09-17 10:10:00,262.48,263.03,262.39,263.03,42037.0,230.3957,230.8785,230.3167,230.8785,42037.0
2015-09-17 10:20:00,262.96,262.96,262.43,262.45,25715.0,230.8171,230.8171,230.3519,230.3694,25715.0
2015-09-17 10:30:00,262.44,262.44,262.18,262.4,8232.0,230.3606,230.3606,230.1324,230.3255,8232.0
2015-09-17 10:40:00,262.39,262.75,262.35,262.75,3623.0,230.3167,230.6327,230.2816,230.6327,3623.0
2015-09-17 10:50:00,262.74,262.74,262.52,262.59,10559.0,230.624,230.624,230.4309,230.4923,10559.0
2015-09-17 11:00:00,262.58,262.81,262.55,262.77,3300.0,230.4835,230.6854,230.4572,230.6503,3300.0
2015-09-17 11:10:00,262.79,263.08,262.79,262.96,4196.0,230.6678,230.9224,230.6678,230.8171,4196.0
2015-09-17 11:20:00,262.93,263.14,262.89,262.97,15618.0,230.7907,230.9751,230.7556,230.8258,15618.0
2015-09-17 11:30:00,262.99,263.02,262.78,262.8,8282.0,230.8434,230.8697,230.6591,230.6766,8282.0
2015-09-17 11:40:00,262.96,263.02,262.84,262.91,12160.0,230.8171,230.8697,230.7117,230.7732,12160.0
2015-09-17 11:50:00,262.8,262.81,262.6,262.65,21319.0,230.6766,230.6854,230.5011,230.545,21319.0
2015-09-17 12:00:00,262.66,262.76,262.53,262.69,13692.0,230.5537,230.6415,230.4396,230.5801,13692.0
2015-09-17 12:10:00,262.67,263.03,262.67,262.8,10705.0,230.5625,230.8785,230.5625,230.6766,10705.0
2015-09-17 12:20:00,262.8,262.88,262.72,262.87,4963.0,230.6766,230.7468,230.6064,230.7381,4963.0
2015-09-17 12:30:00,262.9,263.0,262.83,262.93,2667.0,230.7644,230.8522,230.703,230.7907,2667.0
2015-09-17 12:40:00,262.8,262.8,262.67,262.72,8589.0,230.6766,230.6766,230.5625,230.6064,8589.0
2015-09-17 12:50:00,262.83,263.22,262.83,263.18,8376.0,230.703,231.0453,230.703,231.0102,8376.0
2015-09-17 13:00:00,263.16,263.17,263.11,263.13,1275.0,230.9926,231.0014,230.9487,230.9663,1275.0
2015-09-17 13:10:00,263.15,263.53,263.11,263.53,11120.0,230.9838,231.3174,230.9487,231.3174,11120.0
2015-09-17 13:20:00,263.55,263.82,263.53,263.54,15659.0,231.335,231.5719,231.3174,231.3262,15659.0
2015-09-17 13:30:00,263.6,263.73,263.45,263.45,13626.0,231.3788,231.4929,231.2472,231.2472,13626.0
2015-09-17 13:40:00,263.49,263.49,263.14,263.24,15358.0,231.2823,231.2823,230.9751,231.0628,15358.0
2015-09-17 13:50:00,263.25,263.45,262.97,263.0,9791.0,231.0716,231.2472,230.8258,230.8522,9791.0
2015-09-17 14:00:00,264.0,264.0,262.12,262.86,31428.0,231.7299,231.7299,230.0797,230.7293,31428.0
2015-09-17 14:10:00,262.91,264.39,262.91,263.81,25274.0,230.7732,232.0723,230.7732,231.5632,25274.0
2015-09-17 14:20:00,263.95,264.06,263.18,263.25,100098.0,231.6861,231.7826,231.0102,231.0716,100098.0
2015-09-17 14:30:00,263.26,263.79,263.04,263.42,66779.0,231.0804,231.5456,230.8873,231.2208,66779.0
2015-09-17 14:40:00,263.55,265.48,263.51,265.25,45593.0,231.335,233.029,231.2998,232.8272,45593.0
2015-09-17 14:50:00,265.16,265.27,264.65,264.82,21537.0,232.7482,232.8447,232.3005,232.4497,21537.0
2015-09-17 15:00:00,264.93,265.08,263.68,263.72,22058.0,232.5463,232.6779,231.4491,231.4842,22058.0
2015-09-17 15:10:00,263.7,263.92,262.55,262.79,60094.0,231.4666,231.6597,230.4572,230.6678,60094.0
2015-09-17 15:20:00,262.69,262.7,261.21,262.38,77671.0,230.5801,230.5889,229.281,230.308,77671.0
2015-09-17 15:30:00,262.35,262.93,262.01,262.22,61213.0,230.2816,230.7907,229.9832,230.1675,61213.0
2015-09-17 15:40:00,262.32,262.64,262.09,262.29,51401.0,230.2553,230.5362,230.0534,230.229,51401.0
2015-09-17 15:50:00,262.27,262.3,261.58,262.03,59500.0,230.2114,230.2377,229.6058,230.0007,59500.0
2015-09-18 09:30:00,257.71,258.44,257.71,258.34,113880.0,227.003,227.646,227.003,227.5579,113880.0
2015-09-18 09:40:00,258.45,258.74,258.13,258.13,35256.0,227.6548,227.9102,227.3729,227.3729,35256.0
2015-09-18 09:50:00,257.98,258.66,257.72,258.22,21241.0,227.2408,227.8398,227.0118,227.4522,21241.0
2015-09-18 10:00:00,258.31,258.61,257.98,258.53,14466.0,227.5315,227.7957,227.2408,227.7253,14466.0
2015-09-18 10:10:00,258.59,258.95,258.31,258.42,16381.0,227.7781,228.0952,227.5315,227.6284,16381.0
2015-09-18 10:20:00,258.46,259.39,258.23,259.03,21063.0,227.6636,228.4828,227.461,228.1657,21063.0
2015-09-18 10:30:00,258.96,259.06,258.13,258.13,31330.0,228.104,228.1921,227.3729,227.3729,31330.0
2015-09-18 10:40:00,258.09,258.52,257.99,258.52,10931.0,227.3377,227.7165,227.2496,227.7165,10931.0
2015-09-18 10:50:00,258.51,258.93,258.5,258.88,11575.0,227.7077,228.0776,227.6988,228.0336,11575.0
2015-09-18 11:00:00,258.93,259.27,258.88,259.17,11447.0,228.0776,228.3771,228.0336,228.289,11447.0
2015-09-18 11:10:00,259.13,259.28,258.83,258.97,10516.0,228.2538,228.3859,227.9895,228.1128,10516.0
2015-09-18 11:20:00,258.97,259.37,258.73,258.73,13808.0,228.1128,228.4652,227.9014,227.9014,13808.0
2015-09-18 11:30:00,258.71,259.07,258.6,259.04,92525.0,227.8838,228.2009,227.7869,228.1745,92525.0
2015-09-18 11:40:00,259.03,259.64,258.79,259.63,15371.0,228.1657,228.703,227.9543,228.6942,15371.0
2015-09-18 11:50:00,259.6,259.6,259.19,259.2,11199.0,228.6678,228.6678,228.3066,228.3154,11199.0
2015-09-18 12:00:00,259.23,259.27,258.85,258.89,9966.0,228.3419,228.3771,228.0071,228.0424,9966.0
2015-09-18 12:10:00,258.88,258.88,258.43,258.58,16438.0,228.0336,228.0336,227.6372,227.7693,16438.0
2015-09-18 12:20:00,258.5,258.53,258.12,258.51,27461.0,227.6988,227.7253,227.3641,227.7077,27461.0
2015-09-18 12:30:00,258.44,258.7,258.28,258.54,12254.0,227.646,227.875,227.5051,227.7341,12254.0
2015-09-18 12:40:00,258.53,258.53,258.05,258.32,20899.0,227.7253,227.7253,227.3025,227.5403,20899.0
2015-09-18 12:50:00,258.37,258.45,258.25,258.39,13085.0,227.5843,227.6548,227.4786,227.602,13085.0
2015-09-18 13:00:00,258.34,258.78,258.18,258.5,17166.0,227.5579,227.9455,227.417,227.6988,17166.0
2015-09-18 13:10:00,258.46,258.49,258.12,258.27,14311.0,227.6636,227.69,227.3641,227.4962,14311.0
2015-09-18 13:20:00,258.23,258.23,257.72,258.14,53980.0,227.461,227.461,227.0118,227.3817,53980.0
2015-09-18 13:30:00,258.16,258.29,257.89,258.07,21396.0,227.3994,227.5139,227.1615,227.3201,21396.0
2015-09-18 13:40:00,258.05,258.22,257.94,257.95,14946.0,227.3025,227.4522,227.2056,227.2144,14946.0
2015-09-18 13:50:00,257.91,258.08,257.51,257.66,38344.0,227.1791,227.3289,226.8268,226.9589,38344.0
2015-09-18 14:00:00,257.49,257.91,257.43,257.73,11819.0,226.8092,227.1791,226.7563,227.0206,11819.0
2015-09-18 14:10:00,257.72,258.03,257.51,257.89,6882.0,227.0118,227.2848,226.8268,227.1615,6882.0
2015-09-18 14:20:00,257.89,258.18,257.86,258.04,11379.0,227.1615,227.417,227.1351,227.2937,11379.0
2015-09-18 14:30:00,258.04,258.05,257.58,257.85,15087.0,227.2937,227.3025,226.8885,227.1263,15087.0
2015-09-18 14:40:00,257.88,258.12,257.46,257.47,17469.0,227.1527,227.3641,226.7828,226.7916,17469.0
2015-09-18 14:50:00,257.47,257.82,257.32,257.65,15036.0,226.7916,227.0999,226.6594,226.9501,15036.0
2015-09-18 15:00:00,257.73,257.82,257.16,257.17,24872.0,227.0206,227.0999,226.5185,226.5273,24872.0
2015-09-18 15:10:00,257.17,257.48,256.95,257.1,23135.0,226.5273,226.8004,226.3335,226.4657,23135.0
2015-09-18 15:20:00,257.05,257.19,256.84,257.08,21657.0,226.4216,226.5449,226.2366,226.448,21657.0
2015-09-18 15:30:00,257.06,257.15,256.71,256.78,31777.0,226.4304,226.5097,226.1221,226.1838,31777.0
2015-09-18 15:40:00,256.76,256.77,256.33,256.47,68152.0,226.1662,226.175,225.7874,225.9107,68152.0
2015-09-18 15:50:00,256.49,256.9,256.34,256.78,319343.0,225.9283,226.2895,225.7962,226.1838,319343.0
2015-09-21 09:30:00,257.91,258.9,257.89,258.47,62247.0,227.1791,228.0512,227.1615,227.6724,62247.0
2015-09-21 09:40:00,258.47,259.25,258.3,259.13,47513.0,227.6724,228.3595,227.5227,228.2538,47513.0
2015-09-21 09:50:00,259.13,259.55,259.0,259.31,17332.0,228.2538,228.6237,228.1393,228.4123,17332.0
2015-09-21 10:00:00,259.32,259.75,259.24,259.6,33344.0,228.4211,228.7999,228.3507,228.6678,33344.0
2015-09-21 10:10:00,259.72,259.84,259.45,259.77,11921.0,228.7735,228.8792,228.5356,228.8175,11921.0
2015-09-21 10:20:00,259.74,260.19,259.74,259.86,21998.0,228.7911,229.1875,228.7911,228.8968,21998.0
2015-09-21 10:30:00,259.86,260.86,259.85,260.7,32842.0,228.8968,229.7776,228.888,229.6367,32842.0
2015-09-21 10:40:00,260.68,260.69,260.2,260.26,19699.0,229.6191,229.6279,229.1963,229.2491,19699.0
2015-09-21 10:50:00,260.29,260.43,260.03,260.04,6260.0,229.2756,229.3989,229.0465,229.0553,6260.0
2015-09-21 11:00:00,260.17,260.3,260.01,260.01,19688.0,229.1699,229.2844,229.0289,229.0289,19688.0
2015-09-21 11:10:00,260.03,260.21,259.99,260.21,5836.0,229.0465,229.2051,229.0113,229.2051,5836.0
2015-09-21 11:20:00,260.26,260.26,259.95,260.01,10389.0,229.2491,229.2491,228.9761,229.0289,10389.0
2015-09-21 11:30:00,260.01,260.11,259.18,259.26,39312.0,229.0289,229.117,228.2978,228.3683,39312.0
2015-09-21 11:40:00,259.27,259.33,259.03,259.11,4950.0,228.3771,228.4299,228.1657,228.2362,4950.0
2015-09-21 11:50:00,259.12,259.23,258.82,259.0,24193.0,228.245,228.3419,227.9807,228.1393,24193.0
2015-09-21 12:00:00,258.97,259.03,258.03,258.3,85727.0,228.1128,228.1657,227.2848,227.5227,85727.0
2015-09-21 12:10:00,258.29,258.57,258.21,258.39,9118.0,227.5139,227.7605,227.4434,227.602,9118.0
2015-09-21 12:20:00,258.46,258.66,258.46,258.6,9100.0,227.6636,227.8398,227.6636,227.7869,9100.0
2015-09-21 12:30:00,258.56,258.56,258.09,258.37,30295.0,227.7517,227.7517,227.3377,227.5843,30295.0
2015-09-21 12:40:00,258.34,258.5,258.14,258.14,12005.0,227.5579,227.6988,227.3817,227.3817,12005.0
2015-09-21 12:50:00,258.13,258.21,257.45,257.83,53157.0,227.3729,227.4434,226.774,227.1087,53157.0
2015-09-21 13:00:00,257.75,258.09,257.66,258.06,26280.0,227.0382,227.3377,226.9589,227.3113,26280.0
2015-09-21 13:10:00,258.02,258.44,257.84,258.34,11404.0,227.276,227.646,227.1175,227.5579,11404.0
2015-09-21 13:20:00,258.35,258.7,258.34,258.6,7156.0,227.5667,227.875,227.5579,227.7869,7156.0
2015-09-21 13:30:00,258.59,258.7,258.29,258.7,6652.0,227.7781,227.875,227.5139,227.875,6652.0
2015-09-21 13:40:00,258.68,258.78,258.31,258.31,6457.0,227.8574,227.9455,227.5315,227.5315,6457.0
2015-09-21 13:50:00,258.32,258.33,257.97,257.98,73140.0,227.5403,227.5491,227.232,227.2408,73140.0
2015-09-21 14:00:00,257.98,258.29,257.95,257.99,21031.0,227.2408,227.5139,227.2144,227.2496,21031.0
2015-09-21 14:10:00,257.99,258.01,257.68,257.83,23520.0,227.2496,227.2672,226.9766,227.1087,23520.0
2015-09-21 14:20:00,257.85,258.03,257.78,257.78,10083.0,227.1263,227.2848,227.0646,227.0646,10083.0
2015-09-21 14:30:00,257.72,258.12,257.66,258.1,7575.0,227.0118,227.3641,226.9589,227.3465,7575.0
2015-09-21 14:40:00,258.06,258.38,257.9,258.38,15530.0,227.3113,227.5931,227.1703,227.5931,15530.0
2015-09-21 14:50:00,258.35,258.75,258.35,258.63,15736.0,227.5667,227.9191,227.5667,227.8134,15736.0
2015-09-21 15:00:00,258.59,258.62,258.36,258.6,10292.0,227.7781,227.8045,227.5755,227.7869,10292.0
2015-09-21 15:10:00,258.65,258.66,258.38,258.45,7379.0,227.831,227.8398,227.5931,227.6548,7379.0
2015-09-21 15:20:00,258.47,258.49,258.19,258.41,18294.0,227.6724,227.69,227.4258,227.6196,18294.0
2015-09-21 15:30:00,258.39,258.47,257.59,257.63,46063.0,227.602,227.6724,226.8973,226.9325,46063.0
2015-09-21 15:40:00,257.61,258.04,257.6,257.88,36657.0,226.9149,227.2937,226.9061,227.1527,36657.0
2015-09-21 15:50:00,257.84,258.14,257.7,258.14,148506.0,227.1175,227.3817,226.9942,227.3817,148506.0
2015-09-22 09:30:00,255.2,255.82,254.84,255.68,62137.0,224.7921,225.3382,224.4749,225.2149,62137.0
2015-09-22 09:40:00,255.8,256.0,255.43,255.43,46856.0,225.3206,225.4967,224.9946,224.9946,46856.0
2015-09-22 09:50:00,255.52,255.85,255.36,255.66,51416.0,225.0739,225.3646,224.933,225.1972,51416.0
2015-09-22 10:00:00,255.72,256.16,255.66,255.82,29593.0,225.2501,225.6377,225.1972,225.3382,29593.0
2015-09-22 10:10:00,255.68,255.68,255.01,255.01,10933.0,225.2149,225.2149,224.6247,224.6247,10933.0
2015-09-22 10:20:00,255.0,255.14,254.74,255.06,8673.0,224.6159,224.7392,224.3869,224.6687,8673.0
2015-09-22 10:30:00,254.99,255.0,254.19,254.37,29988.0,224.6071,224.6159,223.9024,224.0609,29988.0
2015-09-22 10:40:00,254.28,254.46,254.08,254.14,12847.0,223.9817,224.1402,223.8055,223.8584,12847.0
2015-09-22 10:50:00,254.14,254.63,254.13,254.38,9141.0,223.8584,224.29,223.8495,224.0698,9141.0
2015-09-22 11:00:00,254.44,254.64,254.28,254.32,16657.0,224.1226,224.2988,223.9817,224.0169,16657.0
2015-09-22 11:10:00,254.3,254.72,254.28,254.52,20230.0,223.9993,224.3692,223.9817,224.1931,20230.0
2015-09-22 11:20:00,254.54,254.54,253.89,253.89,13397.0,224.2107,224.2107,223.6381,223.6381,13397.0
2015-09-22 11:30:00,253.84,254.16,253.83,253.83,8425.0,223.5941,223.876,223.5853,223.5853,8425.0
2015-09-22 11:40:00,253.82,254.04,253.7,254.04,12744.0,223.5765,223.7703,223.4708,223.7703,12744.0
2015-09-22 11:50:00,254.02,254.18,253.98,254.09,6611.0,223.7527,223.8936,223.7174,223.8143,6611.0
2015-09-22 12:00:00,254.0,254.53,253.78,254.5,10539.0,223.735,224.2019,223.5412,224.1755,10539.0
2015-09-22 12:10:00,254.53,254.57,254.17,254.39,4900.0,224.2019,224.2371,223.8848,224.0786,4900.0
2015-09-22 12:20:00,254.47,254.48,254.11,254.17,7191.0,224.149,224.1578,223.8319,223.8848,7191.0
2015-09-22 12:30:00,254.25,254.28,254.06,254.24,6600.0,223.9552,223.9817,223.7879,223.9464,6600.0
2015-09-22 12:40:00,254.24,254.31,253.85,253.85,8432.0,223.9464,224.0081,223.6029,223.6029,8432.0
2015-09-22 12:50:00,253.81,253.81,253.4,253.52,9919.0,223.5677,223.5677,223.2065,223.3122,9919.0
2015-09-22 13:00:00,253.48,254.05,253.47,253.92,14548.0,223.277,223.7791,223.2682,223.6646,14548.0
2015-09-22 13:10:00,253.67,253.89,253.55,253.76,5008.0,223.4444,223.6381,223.3387,223.5236,5008.0
2015-09-22 13:20:00,253.74,253.74,253.21,253.27,13710.0,223.506,223.506,223.0392,223.092,13710.0
2015-09-22 13:30:00,253.25,253.67,253.24,253.65,4956.0,223.0744,223.4444,223.0656,223.4267,4956.0
2015-09-22 13:40:00,253.66,253.94,253.62,253.74,6872.0,223.4355,223.6822,223.4003,223.506,6872.0
2015-09-22 13:50:00,253.66,253.72,253.45,253.72,7473.0,223.4355,223.4884,223.2506,223.4884,7473.0
2015-09-22 14:00:00,253.58,254.01,253.49,253.73,35338.0,223.3651,223.7438,223.2858,223.4972,35338.0
2015-09-22 14:10:00,253.7,253.99,253.6,253.91,5680.0,223.4708,223.7262,223.3827,223.6558,5680.0
2015-09-22 14:20:00,253.9,254.14,253.86,254.07,6315.0,223.647,223.8584,223.6117,223.7967,6315.0
2015-09-22 14:30:00,254.13,254.44,254.09,254.36,10362.0,223.8495,224.1226,223.8143,224.0521,10362.0
2015-09-22 14:40:00,254.31,254.4,253.91,253.95,12832.0,224.0081,224.0874,223.6558,223.691,12832.0
2015-09-22 14:50:00,254.01,254.35,253.92,254.29,4900.0,223.7438,224.0433,223.6646,223.9905,4900.0
2015-09-22 15:00:00,254.29,254.32,253.99,254.02,9094.0,223.9905,224.0169,223.7262,223.7527,9094.0
2015-09-22 15:10:00,254.06,254.13,253.9,254.06,9449.0,223.7879,223.8495,223.647,223.7879,9449.0
2015-09-22 15:20:00,254.1,254.47,253.97,254.41,40199.0,223.8231,224.149,223.7086,224.0962,40199.0
2015-09-22 15:30:00,254.52,254.91,254.5,254.85,49566.0,224.1931,224.5366,224.1755,224.4838,49566.0
2015-09-22 15:40:00,254.84,254.99,254.56,254.66,35564.0,224.4749,224.6071,224.2283,224.3164,35564.0
2015-09-22 15:50:00,254.58,254.73,254.34,254.62,124912.0,224.2459,224.3781,224.0345,224.2812,124912.0
2015-09-23 09:30:00,255.11,255.36,254.73,254.78,53119.0,224.7128,224.933,224.3781,224.4221,53119.0
2015-09-23 09:40:00,254.84,255.11,254.53,254.53,18401.0,224.4749,224.7128,224.2019,224.2019,18401.0
2015-09-23 09:50:00,254.51,255.18,254.49,255.05,16225.0,224.1843,224.7744,224.1666,224.6599,16225.0
2015-09-23 10:00:00,255.08,255.59,255.01,255.01,40857.0,224.6863,225.1356,224.6247,224.6247,40857.0
2015-09-23 10:10:00,255.02,255.47,254.96,255.47,22284.0,224.6335,225.0299,224.5806,225.0299,22284.0
2015-09-23 10:20:00,255.45,255.65,255.07,255.62,12455.0,225.0123,225.1884,224.6775,225.162,12455.0
2015-09-23 10:30:00,255.56,255.69,255.3,255.33,16554.0,225.1092,225.2237,224.8801,224.9066,16554.0
2015-09-23 10:40:00,255.29,255.46,255.21,255.42,14332.0,224.8713,225.0211,224.8009,224.9858,14332.0
2015-09-23 10:50:00,255.51,255.77,255.33,255.37,18151.0,225.0651,225.2941,224.9066,224.9418,18151.0
2015-09-23 11:00:00,255.39,255.44,255.11,255.15,19451.0,224.9594,225.0035,224.7128,224.748,19451.0
2015-09-23 11:10:00,255.18,255.22,254.36,254.5,74656.0,224.7744,224.8097,224.0521,224.1755,74656.0
2015-09-23 11:20:00,254.46,254.47,254.09,254.21,28447.0,224.1402,224.149,223.8143,223.92,28447.0
2015-09-23 11:30:00,254.31,254.31,253.9,254.23,25986.0,224.0081,224.0081,223.647,223.9376,25986.0
2015-09-23 11:40:00,254.18,254.18,253.6,253.85,29090.0,223.8936,223.8936,223.3827,223.6029,29090.0
2015-09-23 11:50:00,253.84,253.88,253.51,253.76,8917.0,223.5941,223.6293,223.3034,223.5236,8917.0
2015-09-23 12:00:00,253.82,253.83,253.22,253.33,12115.0,223.5765,223.5853,223.048,223.1449,12115.0
2015-09-23 12:10:00,253.44,253.62,253.33,253.61,3697.0,223.2418,223.4003,223.1449,223.3915,3697.0
2015-09-23 12:20:00,253.63,253.82,253.41,253.82,5508.0,223.4091,223.5765,223.2153,223.5765,5508.0
2015-09-23 12:30:00,253.64,253.74,253.59,253.65,4308.0,223.4179,223.506,223.3739,223.4267,4308.0
2015-09-23 12:40:00,253.68,253.88,253.68,253.8,3204.0,223.4532,223.6293,223.4532,223.5589,3204.0
2015-09-23 12:50:00,253.75,254.1,253.74,253.89,54528.0,223.5148,223.8231,223.506,223.6381,54528.0
2015-09-23 13:00:00,253.88,254.27,253.83,254.21,38378.0,223.6293,223.9729,223.5853,223.92,38378.0
2015-09-23 13:10:00,254.21,254.21,254.04,254.1,9927.0,223.92,223.92,223.7703,223.8231,9927.0
2015-09-23 13:20:00,254.14,254.15,253.62,253.66,19359.0,223.8584,223.8672,223.4003,223.4355,19359.0
2015-09-23 13:30:00,253.7,254.04,253.7,254.04,11896.0,223.4708,223.7703,223.4708,223.7703,11896.0
2015-09-23 13:40:00,254.03,254.68,253.98,254.55,8567.0,223.7615,224.334,223.7174,224.2195,8567.0
2015-09-23 13:50:00,254.5,254.51,254.22,254.33,10216.0,224.1755,224.1843,223.9288,224.0257,10216.0
2015-09-23 14:00:00,254.35,254.92,254.32,254.7,21709.0,224.0433,224.5454,224.0169,224.3516,21709.0
2015-09-23 14:10:00,254.78,254.85,254.52,254.56,3956.0,224.4221,224.4838,224.1931,224.2283,3956.0
2015-09-23 14:20:00,254.51,254.51,254.24,254.25,7761.0,224.1843,224.1843,223.9464,223.9552,7761.0
2015-09-23 14:30:00,254.21,254.39,253.82,253.84,22055.0,223.92,224.0786,223.5765,223.5941,22055.0
2015-09-23 14:40:00,253.8,253.8,253.57,253.7,30859.0,223.5589,223.5589,223.3563,223.4708,30859.0
2015-09-23 14:50:00,253.7,253.73,253.37,253.67,23257.0,223.4708,223.4972,223.1801,223.4444,23257.0
2015-09-23 15:00:00,253.67,253.96,253.5,253.88,16321.0,223.4444,223.6998,223.2946,223.6293,16321.0
2015-09-23 15:10:00,253.92,253.92,253.49,253.72,37855.0,223.6646,223.6646,223.2858,223.4884,37855.0
2015-09-23 15:20:00,253.79,253.87,253.6,253.85,11331.0,223.5501,223.6205,223.3827,223.6029,11331.0
2015-09-23 15:30:00,253.93,253.97,253.64,253.87,44162.0,223.6734,223.7086,223.4179,223.6205,44162.0
2015-09-23 15:40:00,253.83,254.11,253.81,254.11,16052.0,223.5853,223.8319,223.5677,223.8319,16052.0
2015-09-23 15:50:00,254.06,254.16,253.87,253.9,128318.0,223.7879,223.876,223.6205,223.647,128318.0
2015-09-24 09:30:00,252.31,252.65,251.69,251.9,72003.0,222.2464,222.5459,221.7003,221.8853,72003.0
2015-09-24 09:40:00,251.75,251.76,251.1,251.19,46586.0,221.7531,221.7619,221.1806,221.2599,46586.0
2015-09-24 09:50:00,251.2,251.43,250.97,251.36,49762.0,221.2687,221.4713,221.0661,221.4096,49762.0
2015-09-24 10:00:00,251.37,251.93,251.35,251.78,85311.0,221.4184,221.9117,221.4008,221.7796,85311.0
2015-09-24 10:10:00,251.79,251.96,251.5,251.68,14116.0,221.7884,221.9381,221.5329,221.6915,14116.0
2015-09-24 10:20:00,251.71,251.74,250.83,250.93,77167.0,221.7179,221.7443,220.9428,221.0308,77167.0
2015-09-24 10:30:00,250.94,251.38,250.88,251.08,32562.0,221.0396,221.4272,220.9868,221.163,32562.0
2015-09-24 10:40:00,250.95,250.99,250.52,250.94,63778.0,221.0485,221.0837,220.6697,221.0396,63778.0
2015-09-24 10:50:00,250.93,251.02,250.52,250.62,62990.0,221.0308,221.1101,220.6697,220.7578,62990.0
2015-09-24 11:00:00,250.65,250.65,250.13,250.48,34331.0,220.7842,220.7842,220.3262,220.6345,34331.0
2015-09-24 11:10:00,250.47,250.72,250.22,250.64,92342.0,220.6256,220.8459,220.4054,220.7754,92342.0
2015-09-24 11:20:00,250.64,250.74,250.31,250.38,106099.0,220.7754,220.8635,220.4847,220.5464,106099.0
2015-09-24 11:30:00,250.47,250.9,250.44,250.75,20534.0,220.6256,221.0044,220.5992,220.8723,20534.0
2015-09-24 11:40:00,250.71,250.95,250.56,250.57,7957.0,220.837,221.0485,220.7049,220.7137,7957.0
2015-09-24 11:50:00,250.59,251.0,250.43,250.89,30133.0,220.7313,221.0925,220.5904,220.9956,30133.0
2015-09-24 12:00:00,250.98,251.09,250.71,250.82,39754.0,221.0749,221.1718,220.837,220.9339,39754.0
2015-09-24 12:10:00,250.88,250.93,250.79,250.86,7005.0,220.9868,221.0308,220.9075,220.9692,7005.0
2015-09-24 12:20:00,250.87,251.22,250.84,251.17,18731.0,220.978,221.2863,220.9516,221.2422,18731.0
2015-09-24 12:30:00,251.25,251.73,251.21,251.48,16574.0,221.3127,221.7355,221.2775,221.5153,16574.0
2015-09-24 12:40:00,251.47,251.65,251.23,251.28,23527.0,221.5065,221.665,221.2951,221.3391,23527.0
2015-09-24 12:50:00,251.33,251.43,251.05,251.05,29067.0,221.3832,221.4713,221.1365,221.1365,29067.0
2015-09-24 13:00:00,251.05,251.2,250.87,251.11,23266.0,221.1365,221.2687,220.978,221.1894,23266.0
2015-09-24 13:10:00,251.08,251.33,250.87,250.87,18678.0,221.163,221.3832,220.978,220.978,18678.0
2015-09-24 13:20:00,250.87,250.95,250.65,250.89,24572.0,220.978,221.0485,220.7842,220.9956,24572.0
2015-09-24 13:30:00,250.97,251.06,250.79,250.97,15476.0,221.0661,221.1453,220.9075,221.0661,15476.0
2015-09-24 13:40:00,250.93,251.37,250.9,251.37,19213.0,221.0308,221.4184,221.0044,221.4184,19213.0
2015-09-24 13:50:00,251.37,251.56,251.2,251.28,26629.0,221.4184,221.5858,221.2687,221.3391,26629.0
2015-09-24 14:00:00,251.26,251.33,251.03,251.24,9769.0,221.3215,221.3832,221.1189,221.3039,9769.0
2015-09-24 14:10:00,251.29,251.66,251.24,251.6,18077.0,221.3479,221.6739,221.3039,221.621,18077.0
2015-09-24 14:20:00,251.64,252.02,251.59,251.94,26795.0,221.6562,221.991,221.6122,221.9205,26795.0
2015-09-24 14:30:00,251.88,252.0,251.67,252.0,23181.0,221.8676,221.9733,221.6827,221.9733,23181.0
2015-09-24 14:40:00,252.0,253.11,251.74,253.1,64424.0,221.9733,222.9511,221.7443,222.9423,64424.0
2015-09-24 14:50:00,253.09,253.36,252.8,252.93,39909.0,222.9335,223.1713,222.678,222.7925,39909.0
2015-09-24 15:00:00,252.9,253.2,252.24,252.31,36850.0,222.7661,223.0304,222.1847,222.2464,36850.0
2015-09-24 15:10:00,252.33,253.05,252.15,253.03,45089.0,222.264,222.8982,222.1055,222.8806,45089.0
2015-09-24 15:20:00,253.02,253.39,252.89,253.2,38265.0,222.8718,223.1977,222.7573,223.0304,38265.0
2015-09-24 15:30:00,253.21,253.28,252.58,252.72,67075.0,223.0392,223.1008,222.4842,222.6076,67075.0
2015-09-24 15:40:00,252.77,253.1,252.72,252.82,74532.0,222.6516,222.9423,222.6076,222.6956,74532.0
2015-09-24 15:50:00,252.81,252.96,252.41,252.68,237973.0,222.6868,222.819,222.3345,222.5723,237973.0
2015-09-25 09:30:00,254.68,254.76,253.56,253.71,79536.0,224.334,224.4045,223.3475,223.4796,79536.0
2015-09-25 09:40:00,253.59,254.33,253.42,254.29,62609.0,223.3739,224.0257,223.2241,223.9905,62609.0
2015-09-25 09:50:00,254.36,254.75,254.25,254.25,43021.0,224.0521,224.3957,223.9552,223.9552,43021.0
2015-09-25 10:00:00,254.25,254.35,253.75,254.03,31276.0,223.9552,224.0433,223.5148,223.7615,31276.0
2015-09-25 10:10:00,253.95,254.24,253.6,254.0,23570.0,223.691,223.9464,223.3827,223.735,23570.0
2015-09-25 10:20:00,254.07,254.3,253.56,253.74,36225.0,223.7967,223.9993,223.3475,223.506,36225.0
2015-09-25 10:30:00,253.7,254.24,253.51,254.22,45675.0,223.4708,223.9464,223.3034,223.9288,45675.0
2015-09-25 10:40:00,254.22,254.28,253.95,254.23,41292.0,223.9288,223.9817,223.691,223.9376,41292.0
2015-09-25 10:50:00,254.26,254.75,254.25,254.72,42641.0,223.9641,224.3957,223.9552,224.3692,42641.0
2015-09-25 11:00:00,254.71,254.72,254.35,254.43,37992.0,224.3604,224.3692,224.0433,224.1138,37992.0
2015-09-25 11:10:00,254.38,254.78,254.38,254.46,56567.0,224.0698,224.4221,224.0698,224.1402,56567.0
2015-09-25 11:20:00,254.42,254.66,254.3,254.54,22000.0,224.105,224.3164,223.9993,224.2107,22000.0
2015-09-25 11:30:00,254.52,254.56,254.1,254.19,19009.0,224.1931,224.2283,223.8231,223.9024,19009.0
2015-09-25 11:40:00,254.13,254.55,254.12,254.33,69818.0,223.8495,224.2195,223.8407,224.0257,69818.0
2015-09-25 11:50:00,254.33,254.52,254.28,254.52,18267.0,224.0257,224.1931,223.9817,224.1931,18267.0
2015-09-25 12:00:00,254.48,254.48,254.23,254.25,13525.0,224.1578,224.1578,223.9376,223.9552,13525.0
2015-09-25 12:10:00,254.24,254.48,253.96,254.0,22583.0,223.9464,224.1578,223.6998,223.735,22583.0
2015-09-25 12:20:00,254.02,254.15,253.86,254.08,11582.0,223.7527,223.8672,223.6117,223.8055,11582.0
2015-09-25 12:30:00,254.09,254.25,254.04,254.1,23283.0,223.8143,223.9552,223.7703,223.8231,23283.0
2015-09-25 12:40:00,254.09,254.42,254.09,254.22,13655.0,223.8143,224.105,223.8143,223.9288,13655.0
2015-09-25 12:50:00,254.23,254.49,254.18,254.37,17476.0,223.9376,224.1666,223.8936,224.0609,17476.0
2015-09-25 13:00:00,254.35,254.82,254.35,254.82,27651.0,224.0433,224.4573,224.0433,224.4573,27651.0
2015-09-25 13:10:00,254.81,254.94,254.74,254.76,13706.0,224.4485,224.563,224.3869,224.4045,13706.0
2015-09-25 13:20:00,254.77,254.79,254.47,254.53,28835.0,224.4133,224.4309,224.149,224.2019,28835.0
2015-09-25 13:30:00,254.56,254.62,254.37,254.62,25149.0,224.2283,224.2812,224.0609,224.2812,25149.0
2015-09-25 13:40:00,254.63,254.71,254.41,254.71,18417.0,224.29,224.3604,224.0962,224.3604,18417.0
2015-09-25 13:50:00,254.71,254.8,254.59,254.67,17318.0,224.3604,224.4397,224.2547,224.3252,17318.0
2015-09-25 14:00:00,254.68,254.9,254.67,254.69,27829.0,224.334,224.5278,224.3252,224.3428,27829.0
2015-09-25 14:10:00,254.66,254.7,253.7,253.71,46576.0,224.3164,224.3516,223.4708,223.4796,46576.0
2015-09-25 14:20:00,253.71,253.74,253.03,253.14,50928.0,223.4796,223.506,222.8806,222.9775,50928.0
2015-09-25 14:30:00,253.09,253.38,252.83,253.04,39540.0,222.9335,223.1889,222.7044,222.8894,39540.0
2015-09-25 14:40:00,253.06,253.06,252.1,252.13,94506.0,222.907,222.907,222.0614,222.0879,94506.0
2015-09-25 14:50:00,252.18,252.68,251.96,252.66,117401.0,222.1319,222.5723,221.9381,222.5547,117401.0
2015-09-25 15:00:00,252.69,252.71,251.56,251.56,87209.0,222.5811,222.5987,221.5858,221.5858,87209.0
2015-09-25 15:10:00,251.6,251.77,251.26,251.63,55636.0,221.621,221.7707,221.3215,221.6474,55636.0
2015-09-25 15:20:00,251.59,252.49,251.53,252.29,82914.0,221.6122,222.405,221.5593,222.2288,82914.0
2015-09-25 15:30:00,252.25,252.6,252.09,252.18,89650.0,222.1936,222.5018,222.0526,222.1319,89650.0
2015-09-25 15:40:00,252.2,252.7,252.09,252.58,97148.0,222.1495,222.5899,222.0526,222.4842,97148.0
2015-09-25 15:50:00,252.55,252.57,252.18,252.3,228541.0,222.4578,222.4754,222.1319,222.2376,228541.0
2015-09-28 09:30:00,251.32,251.77,250.73,250.87,72950.0,221.3744,221.7707,220.8547,220.978,72950.0
2015-09-28 09:40:00,250.93,251.08,250.0,250.0,31846.0,221.0308,221.163,220.2116,220.2116,31846.0
2015-09-28 09:50:00,250.06,250.18,249.39,249.54,29222.0,220.2645,220.3702,219.6743,219.8065,29222.0
2015-09-28 10:00:00,249.57,249.67,248.82,248.87,30893.0,219.8329,219.921,219.1722,219.2163,30893.0
2015-09-28 10:10:00,248.84,248.89,248.34,248.34,25409.0,219.1899,219.2339,218.7494,218.7494,25409.0
2015-09-28 10:20:00,248.29,248.8,248.13,248.67,44369.0,218.7054,219.1546,218.5645,219.0401,44369.0
2015-09-28 10:30:00,248.71,248.74,247.97,248.18,16986.0,219.0754,219.1018,218.4235,218.6085,16986.0
2015-09-28 10:40:00,248.18,248.41,247.79,248.01,13045.0,218.6085,218.8111,218.265,218.4588,13045.0
2015-09-28 10:50:00,247.87,248.38,247.79,248.35,13514.0,218.3354,218.7847,218.265,218.7583,13514.0
2015-09-28 11:00:00,248.45,248.87,248.42,248.54,42564.0,218.8463,219.2163,218.8199,218.9256,42564.0
2015-09-28 11:10:00,248.57,248.59,248.15,248.18,16401.0,218.952,218.9697,218.5821,218.6085,16401.0
2015-09-28 11:20:00,248.14,248.41,247.53,247.62,16340.0,218.5733,218.8111,218.036,218.1152,16340.0
2015-09-28 11:30:00,247.68,247.91,247.51,247.86,20968.0,218.1681,218.3707,218.0183,218.3266,20968.0
2015-09-28 11:40:00,247.78,247.9,247.58,247.73,24505.0,218.2562,218.3619,218.08,218.2121,24505.0
2015-09-28 11:50:00,247.69,247.97,247.61,247.61,7518.0,218.1769,218.4235,218.1064,218.1064,7518.0
2015-09-28 12:00:00,247.57,247.65,247.15,247.15,19407.0,218.0712,218.1417,217.7012,217.7012,19407.0
2015-09-28 12:10:00,247.24,247.36,247.0,247.04,17872.0,217.7805,217.8862,217.5691,217.6043,17872.0
2015-09-28 12:20:00,246.98,247.51,246.89,247.29,13866.0,217.5515,218.0183,217.4722,217.8246,13866.0
2015-09-28 12:30:00,247.27,247.27,246.74,246.9,14992.0,217.8069,217.8069,217.3401,217.481,14992.0
2015-09-28 12:40:00,246.93,247.08,246.41,246.6,19883.0,217.5074,217.6396,217.0494,217.2168,19883.0
2015-09-28 12:50:00,246.58,246.75,246.23,246.31,21087.0,217.1992,217.3489,216.8909,216.9613,21087.0
2015-09-28 13:00:00,246.27,246.9,246.27,246.84,25954.0,216.9261,217.481,216.9261,217.4282,25954.0
2015-09-28 13:10:00,246.78,246.81,246.19,246.4,14328.0,217.3753,217.4017,216.8556,217.0406,14328.0
2015-09-28 13:20:00,246.37,246.53,246.03,246.19,15819.0,217.0142,217.1551,216.7147,216.8556,15819.0
2015-09-28 13:30:00,246.17,246.66,246.09,246.66,16604.0,216.838,217.2696,216.7675,217.2696,16604.0
2015-09-28 13:40:00,246.69,246.81,246.39,246.44,19064.0,217.296,217.4017,217.0318,217.0758,19064.0
2015-09-28 13:50:00,246.47,246.52,246.09,246.09,20332.0,217.1023,217.1463,216.7675,216.7675,20332.0
2015-09-28 14:00:00,246.14,246.16,245.65,246.07,31287.0,216.8116,216.8292,216.38,216.7499,31287.0
2015-09-28 14:10:00,246.04,246.04,245.16,245.3,37701.0,216.7235,216.7235,215.9484,216.0717,37701.0
2015-09-28 14:20:00,245.3,245.95,245.16,245.95,21315.0,216.0717,216.6442,215.9484,216.6442,21315.0
2015-09-28 14:30:00,245.94,246.37,245.74,246.37,17766.0,216.6354,217.0142,216.4592,217.0142,17766.0
2015-09-28 14:40:00,246.35,246.59,246.17,246.21,43014.0,216.9966,217.208,216.838,216.8732,43014.0
2015-09-28 14:50:00,246.21,246.28,245.82,245.93,32597.0,216.8732,216.9349,216.5297,216.6266,32597.0
2015-09-28 15:00:00,245.98,246.01,245.68,245.71,29523.0,216.6706,216.6971,216.4064,216.4328,29523.0
2015-09-28 15:10:00,245.71,246.0,245.44,246.0,30813.0,216.4328,216.6883,216.195,216.6883,30813.0
2015-09-28 15:20:00,246.06,246.1,245.6,245.75,41196.0,216.7411,216.7763,216.3359,216.4681,41196.0
2015-09-28 15:30:00,245.71,246.54,245.71,246.24,105358.0,216.4328,217.1639,216.4328,216.8997,105358.0
2015-09-28 15:40:00,246.23,246.62,246.23,246.44,44315.0,216.8909,217.2344,216.8909,217.0758,44315.0
2015-09-28 15:50:00,246.42,246.64,245.87,245.93,253835.0,217.0582,217.252,216.5738,216.6266,253835.0
2015-09-29 09:30:00,245.89,246.3,245.41,245.77,93389.0,216.5914,216.9525,216.1686,216.4857,93389.0
2015-09-29 09:40:00,245.79,245.81,244.96,244.96,81234.0,216.5033,216.5209,215.7722,215.7722,81234.0
2015-09-29 09:50:00,244.98,246.55,244.95,246.51,47083.0,215.7898,217.1727,215.7634,217.1375,47083.0
2015-09-29 10:00:00,246.67,246.88,245.85,245.91,95706.0,217.2784,217.4634,216.5561,216.609,95706.0
2015-09-29 10:10:00,245.88,246.82,245.88,246.64,26179.0,216.5826,217.4106,216.5826,217.252,26179.0
2015-09-29 10:20:00,246.65,247.43,246.65,247.37,44395.0,217.2608,217.9479,217.2608,217.895,44395.0
2015-09-29 10:30:00,247.35,247.6,247.03,247.06,40987.0,217.8774,218.0976,217.5955,217.622,40987.0
2015-09-29 10:40:00,247.01,247.01,246.19,246.2,40965.0,217.5779,217.5779,216.8556,216.8644,40965.0
2015-09-29 10:50:00,246.22,246.63,246.04,246.63,20620.0,216.882,217.2432,216.7235,217.2432,20620.0
2015-09-29 11:00:00,246.6,246.97,246.4,246.56,26837.0,217.2168,217.5427,217.0406,217.1815,26837.0
2015-09-29 11:10:00,246.57,246.57,245.77,245.83,56147.0,217.1903,217.1903,216.4857,216.5385,56147.0
2015-09-29 11:20:00,245.82,246.35,245.68,246.26,30120.0,216.5297,216.9966,216.4064,216.9173,30120.0
2015-09-29 11:30:00,246.3,246.35,245.54,246.08,36287.0,216.9525,216.9966,216.2831,216.7587,36287.0
2015-09-29 11:40:00,246.15,246.4,245.72,246.29,18020.0,216.8204,217.0406,216.4416,216.9437,18020.0
2015-09-29 11:50:00,246.32,246.71,246.08,246.1,15796.0,216.9701,217.3137,216.7587,216.7763,15796.0
2015-09-29 12:00:00,246.03,246.21,245.82,245.83,13852.0,216.7147,216.8732,216.5297,216.5385,13852.0
2015-09-29 12:10:00,245.86,246.12,245.46,245.81,23551.0,216.5649,216.794,216.2126,216.5209,23551.0
2015-09-29 12:20:00,245.8,246.3,245.7,246.13,12491.0,216.5121,216.9525,216.424,216.8028,12491.0
2015-09-29 12:30:00,246.13,246.35,245.98,246.02,11236.0,216.8028,216.9966,216.6706,216.7059,11236.0
2015-09-29 12:40:00,245.88,246.1,245.54,245.76,16755.0,216.5826,216.7763,216.2831,216.4769,16755.0
2015-09-29 12:50:00,245.81,245.81,245.31,245.31,17350.0,216.5209,216.5209,216.0805,216.0805,17350.0
2015-09-29 13:00:00,245.38,245.92,245.38,245.78,19530.0,216.1421,216.6178,216.1421,216.4945,19530.0
2015-09-29 13:10:00,245.73,246.23,245.71,246.23,13642.0,216.4504,216.8909,216.4328,216.8909,13642.0
2015-09-29 13:20:00,246.16,246.42,246.13,246.29,13694.0,216.8292,217.0582,216.8028,216.9437,13694.0
2015-09-29 13:30:00,246.37,246.58,246.16,246.26,30515.0,217.0142,217.1992,216.8292,216.9173,30515.0
2015-09-29 13:40:00,246.29,246.69,246.28,246.28,20422.0,216.9437,217.296,216.9349,216.9349,20422.0
2015-09-29 13:50:00,246.3,246.35,245.96,246.26,36264.0,216.9525,216.9966,216.653,216.9173,36264.0
2015-09-29 14:00:00,246.29,246.29,245.76,245.9,29342.0,216.9437,216.9437,216.4769,216.6002,29342.0
2015-09-29 14:10:00,245.9,246.01,245.66,245.91,17773.0,216.6002,216.6971,216.3888,216.609,17773.0
2015-09-29 14:20:00,246.01,246.47,245.85,246.4,25474.0,216.6971,217.1023,216.5561,217.0406,25474.0
2015-09-29 14:30:00,246.33,246.43,245.84,246.13,16658.0,216.9789,217.067,216.5473,216.8028,16658.0
2015-09-29 14:40:00,246.12,246.27,245.58,245.58,70353.0,216.794,216.9261,216.3183,216.3183,70353.0
2015-09-29 14:50:00,245.57,245.78,245.41,245.41,45176.0,216.3095,216.4945,216.1686,216.1686,45176.0
2015-09-29 15:00:00,245.41,245.52,244.98,245.07,80925.0,216.1686,216.2655,215.7898,215.8691,80925.0
2015-09-29 15:10:00,245.05,245.31,244.82,244.87,35668.0,215.8515,216.0805,215.6489,215.6929,35668.0
2015-09-29 15:20:00,244.88,244.89,244.48,244.53,32251.0,215.7017,215.7105,215.3494,215.3934,32251.0
2015-09-29 15:30:00,244.67,245.54,244.65,245.28,54782.0,215.5167,216.2831,215.4991,216.0541,54782.0
2015-09-29 15:40:00,245.31,245.41,244.87,245.41,77571.0,216.0805,216.1686,215.6929,216.1686,77571.0
2015-09-29 15:50:00,245.53,246.05,245.37,245.77,216343.0,216.2743,216.7323,216.1333,216.4857,216343.0
2015-09-30 09:30:00,248.07,249.1,247.94,248.89,125962.0,218.5116,219.4189,218.3971,219.2339,125962.0
2015-09-30 09:40:00,248.97,249.01,248.04,248.33,47270.0,219.3044,219.3396,218.4852,218.7406,47270.0
2015-09-30 09:50:00,248.41,248.47,247.82,247.87,31275.0,218.8111,218.864,218.2914,218.3354,31275.0
2015-09-30 10:00:00,248.05,248.71,247.84,248.6,43788.0,218.494,219.0754,218.309,218.9785,43788.0
2015-09-30 10:10:00,248.63,248.66,248.28,248.38,26000.0,219.0049,219.0313,218.6966,218.7847,26000.0
2015-09-30 10:20:00,248.44,248.92,248.44,248.87,23228.0,218.8375,219.2603,218.8375,219.2163,23228.0
2015-09-30 10:30:00,248.87,248.91,248.32,248.7,37049.0,219.2163,219.2515,218.7318,219.0665,37049.0
2015-09-30 10:40:00,248.71,248.87,248.46,248.55,27961.0,219.0754,219.2163,218.8551,218.9344,27961.0
2015-09-30 10:50:00,248.6,248.69,248.01,248.09,20073.0,218.9785,219.0577,218.4588,218.5292,20073.0
2015-09-30 11:00:00,248.09,248.14,247.76,247.93,20922.0,218.5292,218.5733,218.2386,218.3883,20922.0
2015-09-30 11:10:00,247.98,248.33,247.9,248.07,14398.0,218.4323,218.7406,218.3619,218.5116,14398.0
2015-09-30 11:20:00,248.07,248.21,247.82,248.16,15265.0,218.5116,218.6349,218.2914,218.5909,15265.0
2015-09-30 11:30:00,248.16,248.22,247.54,247.55,51432.0,218.5909,218.6437,218.0448,218.0536,51432.0
2015-09-30 11:40:00,247.54,247.6,247.04,247.41,53871.0,218.0448,218.0976,217.6043,217.9303,53871.0
2015-09-30 11:50:00,247.46,247.53,246.99,247.26,30798.0,217.9743,218.036,217.5603,217.7981,30798.0
2015-09-30 12:00:00,247.29,247.42,246.75,246.82,19691.0,217.8246,217.9391,217.3489,217.4106,19691.0
2015-09-30 12:10:00,246.78,247.0,246.7,246.95,19948.0,217.3753,217.5691,217.3049,217.5251,19948.0
2015-09-30 12:20:00,246.91,247.12,246.68,247.1,42728.0,217.4898,217.6748,217.2872,217.6572,42728.0
2015-09-30 12:30:00,247.08,247.2,246.85,246.88,46413.0,217.6396,217.7453,217.437,217.4634,46413.0
2015-09-30 12:40:00,246.85,246.99,246.31,246.36,41489.0,217.437,217.5603,216.9613,217.0054,41489.0
2015-09-30 12:50:00,246.46,246.79,246.36,246.72,24913.0,217.0935,217.3841,217.0054,217.3225,24913.0
2015-09-30 13:00:00,246.75,247.06,246.73,246.87,30630.0,217.3489,217.622,217.3313,217.4546,30630.0
2015-09-30 13:10:00,246.86,247.44,246.86,247.43,19211.0,217.4458,217.9567,217.4458,217.9479,19211.0
2015-09-30 13:20:00,247.42,247.42,247.13,247.26,27628.0,217.9391,217.9391,217.6836,217.7981,27628.0
2015-09-30 13:30:00,247.27,247.35,247.03,247.2,37616.0,217.8069,217.8774,217.5955,217.7453,37616.0
2015-09-30 13:40:00,247.21,247.79,247.21,247.64,24361.0,217.7541,218.265,217.7541,218.1329,24361.0
2015-09-30 13:50:00,247.62,247.98,247.56,247.82,25292.0,218.1152,218.4323,218.0624,218.2914,25292.0
2015-09-30 14:00:00,247.83,247.88,247.64,247.68,79162.0,218.3002,218.3443,218.1329,218.1681,79162.0
2015-09-30 14:10:00,247.64,247.99,247.5,247.91,21151.0,218.1329,218.4411,218.0095,218.3707,21151.0
2015-09-30 14:20:00,248.03,248.21,247.96,248.21,20836.0,218.4764,218.6349,218.4147,218.6349,20836.0
2015-09-30 14:30:00,248.29,248.37,247.68,247.72,39820.0,218.7054,218.7759,218.1681,218.2033,39820.0
2015-09-30 14:40:00,247.68,248.25,247.67,248.19,36621.0,218.1681,218.6702,218.1593,218.6173,36621.0
2015-09-30 14:50:00,248.19,248.54,247.99,248.5,39817.0,218.6173,218.9256,218.4411,218.8904,39817.0
2015-09-30 15:00:00,248.49,248.65,248.12,248.32,49914.0,218.8816,219.0225,218.5557,218.7318,49914.0
2015-09-30 15:10:00,248.41,248.48,248.19,248.4,39977.0,218.8111,218.8728,218.6173,218.8023,39977.0
2015-09-30 15:20:00,248.4,248.8,248.34,248.78,57153.0,218.8023,219.1546,218.7494,219.137,57153.0
2015-09-30 15:30:00,248.81,249.38,248.76,249.1,102757.0,219.1634,219.6655,219.1194,219.4189,102757.0
2015-09-30 15:40:00,249.1,249.38,249.04,249.2,85538.0,219.4189,219.6655,219.366,219.507,85538.0
2015-09-30 15:50:00,249.23,249.31,248.89,248.91,315777.0,219.5334,219.6039,219.2339,219.2515,315777.0
2015-10-01 09:30:00,249.15,249.84,248.3,248.57,395113.0,219.4629,220.0707,218.7142,218.952,395113.0
2015-10-01 09:40:00,248.47,248.95,248.25,248.93,76223.0,218.864,219.2868,218.6702,219.2691,76223.0
2015-10-01 09:50:00,248.94,249.1,248.19,248.23,57333.0,219.278,219.4189,218.6173,218.6526,57333.0
2015-10-01 10:00:00,248.28,248.75,247.51,248.66,61223.0,218.6966,219.1106,218.0183,219.0313,61223.0
2015-10-01 10:10:00,248.76,249.52,248.74,249.19,53026.0,219.1194,219.7888,219.1018,219.4982,53026.0
2015-10-01 10:20:00,249.19,249.52,248.82,249.37,15922.0,219.4982,219.7888,219.1722,219.6567,15922.0
2015-10-01 10:30:00,249.42,249.42,248.6,249.08,17796.0,219.7008,219.7008,218.9785,219.4013,17796.0
2015-10-01 10:40:00,249.06,249.26,248.66,248.81,41472.0,219.3837,219.5598,219.0313,219.1634,41472.0
2015-10-01 10:50:00,248.88,248.91,248.14,248.14,25416.0,219.2251,219.2515,218.5733,218.5733,25416.0
2015-10-01 11:00:00,248.11,248.29,247.89,248.13,59694.0,218.5468,218.7054,218.3531,218.5645,59694.0
2015-10-01 11:10:00,248.18,248.39,247.84,247.86,42720.0,218.6085,218.7935,218.309,218.3266,42720.0
2015-10-01 11:20:00,247.86,248.28,247.69,247.71,38660.0,218.3266,218.6966,218.1769,218.1945,38660.0
2015-10-01 11:30:00,247.79,247.97,247.35,247.56,27436.0,218.265,218.4235,217.8774,218.0624,27436.0
2015-10-01 11:40:00,247.58,247.61,246.81,247.09,17919.0,218.08,218.1064,217.4017,217.6484,17919.0
2015-10-01 11:50:00,247.13,247.13,246.29,246.56,35356.0,217.6836,217.6836,216.9437,217.1815,35356.0
2015-10-01 12:00:00,246.49,246.49,245.93,246.11,26451.0,217.1199,217.1199,216.6266,216.7852,26451.0
2015-10-01 12:10:00,246.12,246.45,246.1,246.42,10912.0,216.794,217.0846,216.7763,217.0582,10912.0
2015-10-01 12:20:00,246.44,246.82,246.24,246.8,18956.0,217.0758,217.4106,216.8997,217.3929,18956.0
2015-10-01 12:30:00,246.66,247.08,246.66,246.95,21496.0,217.2696,217.6396,217.2696,217.5251,21496.0
2015-10-01 12:40:00,246.88,246.89,246.48,246.48,14063.0,217.4634,217.4722,217.1111,217.1111,14063.0
2015-10-01 12:50:00,246.49,246.79,246.42,246.7,43476.0,217.1199,217.3841,217.0582,217.3049,43476.0
2015-10-01 13:00:00,246.62,246.63,246.16,246.32,10634.0,217.2344,217.2432,216.8292,216.9701,10634.0
2015-10-01 13:10:00,246.33,246.59,246.06,246.49,43551.0,216.9789,217.208,216.7411,217.1199,43551.0
2015-10-01 13:20:00,246.48,246.63,246.22,246.27,13418.0,217.1111,217.2432,216.882,216.9261,13418.0
2015-10-01 13:30:00,246.35,246.77,246.35,246.54,21253.0,216.9966,217.3665,216.9966,217.1639,21253.0
2015-10-01 13:40:00,246.56,246.72,246.44,246.7,15938.0,217.1815,217.3225,217.0758,217.3049,15938.0
2015-10-01 13:50:00,246.86,247.28,246.63,247.17,61475.0,217.4458,217.8157,217.2432,217.7189,61475.0
2015-10-01 14:00:00,247.24,247.74,247.01,247.64,36800.0,217.7805,218.2209,217.5779,218.1329,36800.0
2015-10-01 14:10:00,247.63,247.99,247.63,247.81,28370.0,218.124,218.4411,218.124,218.2826,28370.0
2015-10-01 14:20:00,247.81,247.88,247.31,247.53,46762.0,218.2826,218.3443,217.8422,218.036,46762.0
2015-10-01 14:30:00,247.57,247.81,247.47,247.65,28096.0,218.0712,218.2826,217.9831,218.1417,28096.0
2015-10-01 14:40:00,247.64,247.84,247.43,247.43,32438.0,218.1329,218.309,217.9479,217.9479,32438.0
2015-10-01 14:50:00,247.45,248.09,247.38,247.97,49849.0,217.9655,218.5292,217.9038,218.4235,49849.0
2015-10-01 15:00:00,247.99,248.3,247.73,247.8,78411.0,218.4411,218.7142,218.2121,218.2738,78411.0
2015-10-01 15:10:00,247.85,248.33,247.83,248.04,106150.0,218.3178,218.7406,218.3002,218.4852,106150.0
2015-10-01 15:20:00,247.99,248.09,247.65,247.71,49295.0,218.4411,218.5292,218.1417,218.1945,49295.0
2015-10-01 15:30:00,247.71,247.78,247.17,247.19,59947.0,218.1945,218.2562,217.7189,217.7365,59947.0
2015-10-01 15:40:00,247.2,248.1,247.18,248.1,39413.0,217.7453,218.538,217.7277,218.538,39413.0
2015-10-01 15:50:00,248.09,248.65,248.07,248.4,205605.0,218.5292,219.0225,218.5116,218.8023,205605.0
2015-10-02 09:30:00,246.07,246.44,245.34,245.61,59783.0,216.7499,217.0758,216.1069,216.3447,59783.0
2015-10-02 09:40:00,245.54,246.08,245.35,245.51,41318.0,216.2831,216.7587,216.1157,216.2566,41318.0
2015-10-02 09:50:00,245.5,245.69,244.96,245.69,25065.0,216.2478,216.4152,215.7722,216.4152,25065.0
2015-10-02 10:00:00,245.65,245.72,244.88,245.31,31678.0,216.38,216.4416,215.7017,216.0805,31678.0
2015-10-02 10:10:00,245.3,246.26,245.12,245.81,51968.0,216.0717,216.9173,215.9131,216.5209,51968.0
2015-10-02 10:20:00,245.89,246.25,245.5,245.58,31434.0,216.5914,216.9085,216.2478,216.3183,31434.0
2015-10-02 10:30:00,245.52,245.82,245.39,245.78,33393.0,216.2655,216.5297,216.1509,216.4945,33393.0
2015-10-02 10:40:00,245.92,246.58,245.88,246.55,45465.0,216.6178,217.1992,216.5826,217.1727,45465.0
2015-10-02 10:50:00,246.63,246.84,246.14,246.79,23982.0,217.2432,217.4282,216.8116,217.3841,23982.0
2015-10-02 11:00:00,246.76,247.31,246.68,247.18,31852.0,217.3577,217.8422,217.2872,217.7277,31852.0
2015-10-02 11:10:00,247.17,247.27,246.5,246.57,17488.0,217.7189,217.8069,217.1287,217.1903,17488.0
2015-10-02 11:20:00,246.58,246.91,246.21,246.75,15780.0,217.1992,217.4898,216.8732,217.3489,15780.0
2015-10-02 11:30:00,246.81,247.36,246.81,246.85,17759.0,217.4017,217.8862,217.4017,217.437,17759.0
2015-10-02 11:40:00,246.81,246.85,246.58,246.65,12780.0,217.4017,217.437,217.1992,217.2608,12780.0
2015-10-02 11:50:00,246.61,247.17,246.51,247.06,12407.0,217.2256,217.7189,217.1375,217.622,12407.0
2015-10-02 12:00:00,247.05,247.31,246.93,247.27,10058.0,217.6132,217.8422,217.5074,217.8069,10058.0
2015-10-02 12:10:00,247.36,247.93,247.36,247.92,16784.0,217.8862,218.3883,217.8862,218.3795,16784.0
2015-10-02 12:20:00,247.88,248.12,247.7,247.85,19387.0,218.3443,218.5557,218.1857,218.3178,19387.0
2015-10-02 12:30:00,247.91,248.46,247.84,247.85,35831.0,218.3707,218.8551,218.309,218.3178,35831.0
2015-10-02 12:40:00,247.84,248.41,247.79,248.33,23418.0,218.309,218.8111,218.265,218.7406,23418.0
2015-10-02 12:50:00,248.3,248.86,248.24,248.79,28412.0,218.7142,219.2075,218.6614,219.1458,28412.0
2015-10-02 13:00:00,248.75,249.12,248.69,249.08,20425.0,219.1106,219.4365,219.0577,219.4013,20425.0
2015-10-02 13:10:00,249.09,249.53,249.08,249.15,28267.0,219.4101,219.7977,219.4013,219.4629,28267.0
2015-10-02 13:20:00,249.2,249.22,248.92,249.02,12841.0,219.507,219.5246,219.2603,219.3484,12841.0
2015-10-02 13:30:00,249.09,249.31,248.81,248.82,18806.0,219.4101,219.6039,219.1634,219.1722,18806.0
2015-10-02 13:40:00,248.79,249.25,248.63,249.19,13757.0,219.1458,219.551,219.0049,219.4982,13757.0
2015-10-02 13:50:00,249.22,249.28,248.99,248.99,3374.0,219.5246,219.5774,219.322,219.322,3374.0
2015-10-02 14:00:00,248.99,249.58,248.95,249.57,17905.0,219.322,219.8417,219.2868,219.8329,17905.0
2015-10-02 14:10:00,249.52,249.52,249.21,249.25,14493.0,219.7888,219.7888,219.5158,219.551,14493.0
2015-10-02 14:20:00,249.18,249.93,249.11,249.72,17182.0,219.4894,220.15,219.4277,219.965,17182.0
2015-10-02 14:30:00,249.87,249.93,249.68,249.76,4629.0,220.0971,220.15,219.9298,220.0002,4629.0
2015-10-02 14:40:00,249.89,249.94,249.47,249.55,12729.0,220.1148,220.1588,219.7448,219.8153,12729.0
2015-10-02 14:50:00,249.67,249.74,249.35,249.35,14433.0,219.921,219.9826,219.6391,219.6391,14433.0
2015-10-02 15:00:00,249.36,250.01,249.31,249.98,18570.0,219.6479,220.2205,219.6039,220.194,18570.0
2015-10-02 15:10:00,250.08,250.79,249.99,250.76,50066.0,220.2821,220.9075,220.2028,220.8811,50066.0
2015-10-02 15:20:00,250.71,251.0,250.63,251.0,16336.0,220.837,221.0925,220.7666,221.0925,16336.0
2015-10-02 15:30:00,251.14,251.41,251.05,251.2,33379.0,221.2158,221.4536,221.1365,221.2687,33379.0
2015-10-02 15:40:00,251.22,251.63,251.15,251.62,16718.0,221.2863,221.6474,221.2246,221.6386,16718.0
2015-10-02 15:50:00,251.63,252.08,251.53,252.05,152650.0,221.6474,222.0438,221.5593,222.0174,152650.0
2015-10-05 09:30:00,253.85,255.05,253.55,255.03,81650.0,223.6029,224.6599,223.3387,224.6423,81650.0
2015-10-05 09:40:00,255.01,255.23,254.84,255.21,35151.0,224.6247,224.8185,224.4749,224.8009,35151.0
2015-10-05 09:50:00,255.27,255.51,255.13,255.51,16149.0,224.8537,225.0651,224.7304,225.0651,16149.0
2015-10-05 10:00:00,255.59,255.63,255.11,255.56,30169.0,225.1356,225.1708,224.7128,225.1092,30169.0
2015-10-05 10:10:00,255.53,255.91,255.4,255.57,73030.0,225.0827,225.4175,224.9682,225.118,73030.0
2015-10-05 10:20:00,255.59,256.01,255.56,255.87,26454.0,225.1356,225.5055,225.1092,225.3822,26454.0
2015-10-05 10:30:00,255.87,255.94,255.65,255.69,32828.0,225.3822,225.4439,225.1884,225.2237,32828.0
2015-10-05 10:40:00,255.64,255.64,255.16,255.41,78572.0,225.1796,225.1796,224.7568,224.977,78572.0
2015-10-05 10:50:00,255.42,255.69,255.21,255.51,47956.0,224.9858,225.2237,224.8009,225.0651,47956.0
2015-10-05 11:00:00,255.53,256.19,255.53,256.14,45067.0,225.0827,225.6641,225.0827,225.62,45067.0
2015-10-05 11:10:00,256.02,256.2,255.86,256.0,17814.0,225.5143,225.6729,225.3734,225.4967,17814.0
2015-10-05 11:20:00,255.9,256.44,255.9,256.16,20968.0,225.4086,225.8843,225.4086,225.6377,20968.0
2015-10-05 11:30:00,256.19,256.28,255.84,255.85,32097.0,225.6641,225.7434,225.3558,225.3646,32097.0
2015-10-05 11:40:00,255.84,255.96,255.78,255.96,12250.0,225.3558,225.4615,225.3029,225.4615,12250.0
2015-10-05 11:50:00,256.05,256.3,255.95,256.29,24429.0,225.5408,225.761,225.4527,225.7522,24429.0
2015-10-05 12:00:00,256.25,256.46,256.17,256.29,14208.0,225.7169,225.9019,225.6465,225.7522,14208.0
2015-10-05 12:10:00,256.22,256.62,256.07,256.41,38539.0,225.6905,226.0429,225.5584,225.8579,38539.0
2015-10-05 12:20:00,256.41,256.43,255.8,256.02,38212.0,225.8579,225.8755,225.3206,225.5143,38212.0
2015-10-05 12:30:00,256.02,256.21,256.02,256.18,11698.0,225.5143,225.6817,225.5143,225.6553,11698.0
2015-10-05 12:40:00,256.18,256.36,256.1,256.33,16099.0,225.6553,225.8138,225.5848,225.7874,16099.0
2015-10-05 12:50:00,256.36,256.36,255.94,256.07,9036.0,225.8138,225.8138,225.4439,225.5584,9036.0
2015-10-05 13:00:00,256.12,256.34,256.0,256.24,24480.0,225.6024,225.7962,225.4967,225.7081,24480.0
2015-10-05 13:10:00,256.23,256.44,256.23,256.44,13176.0,225.6993,225.8843,225.6993,225.8843,13176.0
2015-10-05 13:20:00,256.47,256.55,256.28,256.28,6381.0,225.9107,225.9812,225.7434,225.7434,6381.0
2015-10-05 13:30:00,256.25,256.3,256.05,256.28,20496.0,225.7169,225.761,225.5408,225.7434,20496.0
2015-10-05 13:40:00,256.21,256.51,256.09,256.47,12118.0,225.6817,225.946,225.576,225.9107,12118.0
2015-10-05 13:50:00,256.49,256.53,256.29,256.44,40110.0,225.9283,225.9636,225.7522,225.8843,40110.0
2015-10-05 14:00:00,256.47,256.56,256.28,256.42,24946.0,225.9107,225.99,225.7434,225.8667,24946.0
2015-10-05 14:10:00,256.47,256.71,256.39,256.63,17801.0,225.9107,226.1221,225.8403,226.0517,17801.0
2015-10-05 14:20:00,256.65,256.84,256.63,256.75,22330.0,226.0693,226.2366,226.0517,226.1574,22330.0
2015-10-05 14:30:00,256.79,256.96,256.77,256.81,10362.0,226.1926,226.3423,226.175,226.2102,10362.0
2015-10-05 14:40:00,256.79,256.95,256.65,256.67,15062.0,226.1926,226.3335,226.0693,226.0869,15062.0
2015-10-05 14:50:00,256.62,256.86,256.62,256.76,16104.0,226.0429,226.2543,226.0429,226.1662,16104.0
2015-10-05 15:00:00,256.74,257.01,256.67,256.99,21645.0,226.1486,226.3864,226.0869,226.3688,21645.0
2015-10-05 15:10:00,256.94,256.96,256.61,256.63,25770.0,226.3247,226.3423,226.034,226.0517,25770.0
2015-10-05 15:20:00,256.57,256.84,256.56,256.82,44649.0,225.9988,226.2366,225.99,226.219,44649.0
2015-10-05 15:30:00,256.8,257.21,256.77,256.94,41650.0,226.2014,226.5626,226.175,226.3247,41650.0
2015-10-05 15:40:00,256.91,257.12,256.88,257.1,33311.0,226.2983,226.4833,226.2719,226.4657,33311.0
2015-10-05 15:50:00,257.13,257.23,256.87,256.92,275507.0,226.4921,226.5802,226.2631,226.3071,275507.0
2015-10-06 09:30:00,256.76,257.17,256.47,256.96,35761.0,226.1662,226.5273,225.9107,226.3423,35761.0
2015-10-06 09:40:00,256.92,257.34,256.92,257.15,17563.0,226.3071,226.6771,226.3071,226.5097,17563.0
2015-10-06 09:50:00,257.15,257.61,257.08,257.56,32962.0,226.5097,226.9149,226.448,226.8708,32962.0
2015-10-06 10:00:00,257.61,257.65,257.1,257.4,53223.0,226.9149,226.9501,226.4657,226.7299,53223.0
2015-10-06 10:10:00,257.36,257.62,256.57,256.57,35365.0,226.6947,226.9237,225.9988,225.9988,35365.0
2015-10-06 10:20:00,256.58,256.68,256.25,256.28,34925.0,226.0076,226.0957,225.7169,225.7434,34925.0
2015-10-06 10:30:00,256.3,256.7,256.14,256.63,40332.0,225.761,226.1133,225.62,226.0517,40332.0
2015-10-06 10:40:00,256.78,256.98,256.6,256.63,17093.0,226.1838,226.36,226.0252,226.0517,17093.0
2015-10-06 10:50:00,256.59,256.63,256.32,256.39,19086.0,226.0164,226.0517,225.7786,225.8403,19086.0
2015-10-06 11:00:00,256.6,257.11,256.57,257.05,36018.0,226.0252,226.4745,225.9988,226.4216,36018.0
2015-10-06 11:10:00,257.07,257.36,256.79,257.27,22461.0,226.4392,226.6947,226.1926,226.6154,22461.0
2015-10-06 11:20:00,257.27,257.4,256.93,257.12,6387.0,226.6154,226.7299,226.3159,226.4833,6387.0
2015-10-06 11:30:00,257.16,257.17,256.03,256.13,8656.0,226.5185,226.5273,225.5232,225.6112,8656.0
2015-10-06 11:40:00,256.13,256.23,255.8,255.99,13922.0,225.6112,225.6993,225.3206,225.4879,13922.0
2015-10-06 11:50:00,256.05,256.13,255.47,255.66,18678.0,225.5408,225.6112,225.0299,225.1972,18678.0
2015-10-06 12:00:00,255.79,256.1,255.76,255.84,5743.0,225.3118,225.5848,225.2853,225.3558,5743.0
2015-10-06 12:10:00,255.87,255.97,255.57,255.59,18016.0,225.3822,225.4703,225.118,225.1356,18016.0
2015-10-06 12:20:00,255.62,255.9,255.45,255.45,9874.0,225.162,225.4086,225.0123,225.0123,9874.0
2015-10-06 12:30:00,255.41,255.41,255.05,255.27,12941.0,224.977,224.977,224.6599,224.8537,12941.0
2015-10-06 12:40:00,255.21,255.52,255.09,255.49,8495.0,224.8009,225.0739,224.6952,225.0475,8495.0
2015-10-06 12:50:00,255.54,255.67,255.44,255.66,29767.0,225.0915,225.206,225.0035,225.1972,29767.0
2015-10-06 13:00:00,255.63,255.85,255.52,255.72,6317.0,225.1708,225.3646,225.0739,225.2501,6317.0
2015-10-06 13:10:00,255.7,256.14,255.7,255.98,14787.0,225.2325,225.62,225.2325,225.4791,14787.0
2015-10-06 13:20:00,256.05,256.22,255.96,255.96,5505.0,225.5408,225.6905,225.4615,225.4615,5505.0
2015-10-06 13:30:00,255.93,255.93,255.54,255.55,7306.0,225.4351,225.4351,225.0915,225.1003,7306.0
2015-10-06 13:40:00,255.56,255.64,255.29,255.59,9437.0,225.1092,225.1796,224.8713,225.1356,9437.0
2015-10-06 13:50:00,255.66,255.67,255.35,255.65,12952.0,225.1972,225.206,224.9242,225.1884,12952.0
2015-10-06 14:00:00,255.58,255.78,255.43,255.48,9671.0,225.1268,225.3029,224.9946,225.0387,9671.0
2015-10-06 14:10:00,255.49,256.36,255.49,256.28,29739.0,225.0475,225.8138,225.0475,225.7434,29739.0
2015-10-06 14:20:00,256.32,256.41,256.07,256.4,16549.0,225.7786,225.8579,225.5584,225.8491,16549.0
2015-10-06 14:30:00,256.41,256.47,256.08,256.35,20006.0,225.8579,225.9107,225.5672,225.805,20006.0
2015-10-06 14:40:00,256.35,256.35,255.79,256.21,31146.0,225.805,225.805,225.3118,225.6817,31146.0
2015-10-06 14:50:00,256.19,256.29,255.59,255.78,11638.0,225.6641,225.7522,225.1356,225.3029,11638.0
2015-10-06 15:00:00,255.76,256.04,255.62,256.02,15920.0,225.2853,225.532,225.162,225.5143,15920.0
2015-10-06 15:10:00,255.93,255.98,255.64,255.96,14941.0,225.4351,225.4791,225.1796,225.4615,14941.0
2015-10-06 15:20:00,255.95,256.14,255.71,256.06,8181.0,225.4527,225.62,225.2413,225.5496,8181.0
2015-10-06 15:30:00,256.03,256.29,255.85,255.94,56487.0,225.5232,225.7522,225.3646,225.4439,56487.0
2015-10-06 15:40:00,255.92,256.07,255.81,255.99,10503.0,225.4263,225.5584,225.3294,225.4879,10503.0
2015-10-06 15:50:00,255.97,256.08,255.72,255.9,211107.0,225.4703,225.5672,225.2501,225.4086,211107.0
2015-10-07 09:30:00,257.19,258.01,257.09,257.98,44344.0,226.5449,227.2672,226.4569,227.2408,44344.0
2015-10-07 09:40:00,258.01,258.03,257.56,257.95,43295.0,227.2672,227.2848,226.8708,227.2144,43295.0
2015-10-07 09:50:00,258.07,258.19,257.74,258.09,90601.0,227.3201,227.4258,227.0294,227.3377,90601.0
2015-10-07 10:00:00,258.05,258.51,258.01,258.17,16389.0,227.3025,227.7077,227.2672,227.4082,16389.0
2015-10-07 10:10:00,258.25,258.8,258.19,258.68,98704.0,227.4786,227.9631,227.4258,227.8574,98704.0
2015-10-07 10:20:00,258.67,258.85,258.51,258.77,21000.0,227.8486,228.0071,227.7077,227.9367,21000.0
2015-10-07 10:30:00,258.77,258.77,258.05,258.05,26821.0,227.9367,227.9367,227.3025,227.3025,26821.0
2015-10-07 10:40:00,257.96,257.97,257.3,257.35,110269.0,227.2232,227.232,226.6418,226.6859,110269.0
2015-10-07 10:50:00,257.37,257.69,256.94,257.5,40266.0,226.7035,226.9854,226.3247,226.818,40266.0
2015-10-07 11:00:00,257.45,257.5,256.55,256.97,32981.0,226.774,226.818,225.9812,226.3511,32981.0
2015-10-07 11:10:00,257.04,257.04,256.35,256.72,36858.0,226.4128,226.4128,225.805,226.1309,36858.0
2015-10-07 11:20:00,256.64,256.8,256.01,256.2,33770.0,226.0605,226.2014,225.5055,225.6729,33770.0
2015-10-07 11:30:00,256.16,257.0,256.0,256.97,30740.0,225.6377,226.3776,225.4967,226.3511,30740.0
2015-10-07 11:40:00,256.85,256.85,256.35,256.54,17482.0,226.2454,226.2454,225.805,225.9724,17482.0
2015-10-07 11:50:00,256.53,257.47,256.53,257.34,19905.0,225.9636,226.7916,225.9636,226.6771,19905.0
2015-10-07 12:00:00,257.31,257.39,257.02,257.07,11722.0,226.6506,226.7211,226.3952,226.4392,11722.0
2015-10-07 12:10:00,257.06,257.32,256.91,257.32,16653.0,226.4304,226.6594,226.2983,226.6594,16653.0
2015-10-07 12:20:00,257.28,257.28,256.4,256.57,10636.0,226.6242,226.6242,225.8491,225.9988,10636.0
2015-10-07 12:30:00,256.57,256.92,256.57,256.7,13299.0,225.9988,226.3071,225.9988,226.1133,13299.0
2015-10-07 12:40:00,256.69,257.3,256.51,257.16,20135.0,226.1045,226.6418,225.946,226.5185,20135.0
2015-10-07 12:50:00,257.18,257.24,256.74,256.9,25148.0,226.5361,226.589,226.1486,226.2895,25148.0
2015-10-07 13:00:00,257.06,257.49,256.86,257.49,14597.0,226.4304,226.8092,226.2543,226.8092,14597.0
2015-10-07 13:10:00,257.52,257.84,257.51,257.64,41802.0,226.8356,227.1175,226.8268,226.9413,41802.0
2015-10-07 13:20:00,257.64,258.09,257.64,257.9,56595.0,226.9413,227.3377,226.9413,227.1703,56595.0
2015-10-07 13:30:00,257.96,258.55,257.96,258.34,46566.0,227.2232,227.7429,227.2232,227.5579,46566.0
2015-10-07 13:40:00,258.37,258.92,258.29,258.77,49650.0,227.5843,228.0688,227.5139,227.9367,49650.0
2015-10-07 13:50:00,258.75,259.01,258.54,258.75,20515.0,227.9191,228.1481,227.7341,227.9191,20515.0
2015-10-07 14:00:00,258.78,259.21,258.76,258.95,45658.0,227.9455,228.3242,227.9279,228.0952,45658.0
2015-10-07 14:10:00,258.95,258.99,258.63,258.77,27996.0,228.0952,228.1305,227.8134,227.9367,27996.0
2015-10-07 14:20:00,258.78,258.81,258.25,258.41,22987.0,227.9455,227.9719,227.4786,227.6196,22987.0
2015-10-07 14:30:00,258.54,258.78,258.01,258.33,39319.0,227.7341,227.9455,227.2672,227.5491,39319.0
2015-10-07 14:40:00,258.29,258.61,258.1,258.17,10212.0,227.5139,227.7957,227.3465,227.4082,10212.0
2015-10-07 14:50:00,258.21,258.3,257.96,258.16,25167.0,227.4434,227.5227,227.2232,227.3994,25167.0
2015-10-07 15:00:00,258.13,258.44,258.11,258.24,19489.0,227.3729,227.646,227.3553,227.4698,19489.0
2015-10-07 15:10:00,258.27,258.92,258.27,258.69,39780.0,227.4962,228.0688,227.4962,227.8662,39780.0
2015-10-07 15:20:00,258.64,258.64,258.23,258.29,20657.0,227.8222,227.8222,227.461,227.5139,20657.0
2015-10-07 15:30:00,258.42,258.61,258.39,258.54,19504.0,227.6284,227.7957,227.602,227.7341,19504.0
2015-10-07 15:40:00,258.49,258.73,258.29,258.38,30706.0,227.69,227.9014,227.5139,227.5931,30706.0
2015-10-07 15:50:00,258.38,259.38,258.36,259.38,241060.0,227.5931,228.474,227.5755,228.474,241060.0
2015-10-08 09:30:00,258.69,259.04,258.52,258.61,70469.0,227.8662,228.1745,227.7165,227.7957,70469.0
2015-10-08 09:40:00,258.62,259.06,258.41,259.06,43805.0,227.8045,228.1921,227.6196,228.1921,43805.0
2015-10-08 09:50:00,259.21,259.54,258.9,259.29,52291.0,228.3242,228.6149,228.0512,228.3947,52291.0
2015-10-08 10:00:00,259.3,259.69,259.24,259.56,12296.0,228.4035,228.7471,228.3507,228.6325,12296.0
2015-10-08 10:10:00,259.53,259.58,259.33,259.42,26074.0,228.6061,228.6502,228.4299,228.5092,26074.0
2015-10-08 10:20:00,259.34,259.54,259.11,259.13,21495.0,228.4388,228.6149,228.2362,228.2538,21495.0
2015-10-08 10:30:00,259.11,259.73,259.11,259.73,33478.0,228.2362,228.7823,228.2362,228.7823,33478.0
2015-10-08 10:40:00,259.79,259.98,259.56,259.59,28737.0,228.8351,229.0025,228.6325,228.659,28737.0
2015-10-08 10:50:00,259.64,259.8,259.55,259.78,20117.0,228.703,228.8439,228.6237,228.8263,20117.0
2015-10-08 11:00:00,259.77,259.95,259.45,259.55,16485.0,228.8175,228.9761,228.5356,228.6237,16485.0
2015-10-08 11:10:00,259.5,259.6,259.18,259.37,10579.0,228.5797,228.6678,228.2978,228.4652,10579.0
2015-10-08 11:20:00,259.49,259.78,259.43,259.71,14950.0,228.5709,228.8263,228.518,228.7647,14950.0
2015-10-08 11:30:00,259.74,259.97,259.73,259.83,19252.0,228.7911,228.9937,228.7823,228.8704,19252.0
2015-10-08 11:40:00,259.84,260.02,259.81,259.9,8366.0,228.8792,229.0377,228.8528,228.932,8366.0
2015-10-08 11:50:00,259.95,260.16,259.9,260.06,8446.0,228.9761,229.161,228.932,229.073,8446.0
2015-10-08 12:00:00,260.05,260.34,259.98,260.01,15025.0,229.0642,229.3196,229.0025,229.0289,15025.0
2015-10-08 12:10:00,260.01,260.43,260.01,260.23,33889.0,229.0289,229.3989,229.0289,229.2227,33889.0
2015-10-08 12:20:00,260.29,260.31,259.87,259.96,11908.0,229.2756,229.2932,228.9056,228.9849,11908.0
2015-10-08 12:30:00,259.97,260.22,259.92,260.07,27142.0,228.9937,229.2139,228.9496,229.0818,27142.0
2015-10-08 12:40:00,260.29,260.33,259.49,259.49,30871.0,229.2756,229.3108,228.5709,228.5709,30871.0
2015-10-08 12:50:00,259.47,259.84,259.41,259.83,7614.0,228.5533,228.8792,228.5004,228.8704,7614.0
2015-10-08 13:00:00,259.8,259.98,259.69,259.8,24165.0,228.8439,229.0025,228.7471,228.8439,24165.0
2015-10-08 13:10:00,259.8,259.94,259.66,259.94,14328.0,228.8439,228.9673,228.7206,228.9673,14328.0
2015-10-08 13:20:00,259.95,260.17,259.91,260.12,20255.0,228.9761,229.1699,228.9408,229.1258,20255.0
2015-10-08 13:30:00,260.05,260.2,260.03,260.14,38706.0,229.0642,229.1963,229.0465,229.1434,38706.0
2015-10-08 13:40:00,260.12,260.24,260.05,260.17,11036.0,229.1258,229.2315,229.0642,229.1699,11036.0
2015-10-08 13:50:00,260.12,260.32,260.02,260.3,8900.0,229.1258,229.302,229.0377,229.2844,8900.0
2015-10-08 14:00:00,260.3,260.84,259.94,260.33,83421.0,229.2844,229.76,228.9673,229.3108,83421.0
2015-10-08 14:10:00,260.3,260.96,260.3,260.85,100113.0,229.2844,229.8657,229.2844,229.7688,100113.0
2015-10-08 14:20:00,260.83,260.99,260.53,260.94,40028.0,229.7512,229.8922,229.487,229.8481,40028.0
2015-10-08 14:30:00,260.9,261.51,260.89,261.5,51389.0,229.8129,230.3502,229.8041,230.3414,51389.0
2015-10-08 14:40:00,261.52,261.83,261.51,261.62,65929.0,230.359,230.6321,230.3502,230.4471,65929.0
2015-10-08 14:50:00,261.64,262.02,261.53,261.83,59249.0,230.4647,230.7994,230.3678,230.6321,59249.0
2015-10-08 15:00:00,261.83,262.17,261.79,262.11,67095.0,230.6321,230.9316,230.5968,230.8787,67095.0
2015-10-08 15:10:00,262.14,262.5,262.08,262.36,99429.0,230.9051,231.2222,230.8523,231.0989,99429.0
2015-10-08 15:20:00,262.35,262.47,261.91,261.99,48148.0,231.0901,231.1958,230.7025,230.773,48148.0
2015-10-08 15:30:00,262.0,262.15,261.65,261.68,69288.0,230.7818,230.9139,230.4735,230.4999,69288.0
2015-10-08 15:40:00,261.7,262.07,261.7,261.89,53633.0,230.5176,230.8435,230.5176,230.6849,53633.0
2015-10-08 15:50:00,261.89,262.08,261.78,261.89,132866.0,230.6849,230.8523,230.588,230.6849,132866.0
2015-10-09 09:30:00,262.51,262.76,262.06,262.76,89321.0,231.231,231.4513,230.8347,231.4513,89321.0
2015-10-09 09:40:00,262.77,262.77,262.31,262.55,41504.0,231.4601,231.4601,231.0549,231.2663,41504.0
2015-10-09 09:50:00,262.52,262.69,262.14,262.35,31802.0,231.2398,231.3896,230.9051,231.0901,31802.0
2015-10-09 10:00:00,262.25,262.41,261.51,261.59,17299.0,231.002,231.143,230.3502,230.4207,17299.0
2015-10-09 10:10:00,261.53,261.9,261.21,261.86,48741.0,230.3678,230.6937,230.0859,230.6585,48741.0
2015-10-09 10:20:00,261.85,262.03,261.52,261.66,23815.0,230.6497,230.8082,230.359,230.4823,23815.0
2015-10-09 10:30:00,261.63,262.2,261.63,262.0,43346.0,230.4559,230.958,230.4559,230.7818,43346.0
2015-10-09 10:40:00,262.0,262.39,261.99,262.05,33123.0,230.7818,231.1253,230.773,230.8258,33123.0
2015-10-09 10:50:00,261.94,262.61,261.88,262.58,50628.0,230.729,231.3191,230.6761,231.2927,50628.0
2015-10-09 11:00:00,262.59,262.67,262.25,262.43,38634.0,231.3015,231.372,231.002,231.1606,38634.0
2015-10-09 11:10:00,262.42,262.77,262.16,262.7,93618.0,231.1518,231.4601,230.9227,231.3984,93618.0
2015-10-09 11:20:00,262.67,262.85,262.52,262.83,37927.0,231.372,231.5305,231.2398,231.5129,37927.0
2015-10-09 11:30:00,262.82,262.82,262.37,262.62,20274.0,231.5041,231.5041,231.1077,231.3279,20274.0
2015-10-09 11:40:00,262.54,262.55,262.14,262.18,12000.0,231.2575,231.2663,230.9051,230.9404,12000.0
2015-10-09 11:50:00,262.17,262.39,262.13,262.38,18267.0,230.9316,231.1253,230.8963,231.1165,18267.0
2015-10-09 12:00:00,262.41,262.55,262.11,262.11,12854.0,231.143,231.2663,230.8787,230.8787,12854.0
2015-10-09 12:10:00,262.07,262.17,261.72,261.83,26471.0,230.8435,230.9316,230.5352,230.6321,26471.0
2015-10-09 12:20:00,261.83,261.98,261.6,261.92,25312.0,230.6321,230.7642,230.4295,230.7113,25312.0
2015-10-09 12:30:00,261.91,261.93,261.57,261.7,25507.0,230.7025,230.7201,230.403,230.5176,25507.0
2015-10-09 12:40:00,261.69,261.71,261.45,261.71,13545.0,230.5087,230.5264,230.2973,230.5264,13545.0
2015-10-09 12:50:00,261.84,261.99,261.8,261.91,7265.0,230.6409,230.773,230.6056,230.7025,7265.0
2015-10-09 13:00:00,261.8,262.04,261.67,261.75,37290.0,230.6056,230.817,230.4911,230.5616,37290.0
2015-10-09 13:10:00,261.63,261.66,261.4,261.65,8868.0,230.4559,230.4823,230.2533,230.4735,8868.0
2015-10-09 13:20:00,261.66,261.77,261.65,261.66,13056.0,230.4823,230.5792,230.4735,230.4823,13056.0
2015-10-09 13:30:00,261.54,261.7,261.35,261.69,18268.0,230.3766,230.5176,230.2093,230.5087,18268.0
2015-10-09 13:40:00,261.6,261.94,261.51,261.81,18722.0,230.4295,230.729,230.3502,230.6144,18722.0
2015-10-09 13:50:00,261.78,261.87,261.7,261.7,6058.0,230.588,230.6673,230.5176,230.5176,6058.0
2015-10-09 14:00:00,261.81,261.87,261.68,261.79,11311.0,230.6144,230.6673,230.4999,230.5968,11311.0
2015-10-09 14:10:00,261.82,261.89,261.38,261.43,17653.0,230.6233,230.6849,230.2357,230.2797,17653.0
2015-10-09 14:20:00,261.49,261.77,261.35,261.76,6284.0,230.3326,230.5792,230.2093,230.5704,6284.0
2015-10-09 14:30:00,261.75,261.82,261.52,261.81,26184.0,230.5616,230.6233,230.359,230.6144,26184.0
2015-10-09 14:40:00,261.82,261.88,261.73,261.88,24079.0,230.6233,230.6761,230.544,230.6761,24079.0
2015-10-09 14:50:00,261.92,262.12,261.85,262.1,41416.0,230.7113,230.8875,230.6497,230.8699,41416.0
2015-10-09 15:00:00,262.08,262.23,261.87,262.19,27671.0,230.8523,230.9844,230.6673,230.9492,27671.0
2015-10-09 15:10:00,262.23,262.24,261.75,261.81,30877.0,230.9844,230.9932,230.5616,230.6144,30877.0
2015-10-09 15:20:00,261.82,262.07,261.81,262.03,15862.0,230.6233,230.8435,230.6144,230.8082,15862.0
2015-10-09 15:30:00,262.06,262.29,262.05,262.06,40032.0,230.8347,231.0373,230.8258,230.8347,40032.0
2015-10-09 15:40:00,262.07,262.38,262.0,262.33,88340.0,230.8435,231.1165,230.7818,231.0725,88340.0
2015-10-09 15:50:00,262.34,262.55,262.22,262.4,411459.0,231.0813,231.2663,230.9756,231.1341,411459.0
2015-10-12 09:30:00,262.7,262.7,261.62,262.14,54270.0,231.3984,231.3984,230.4471,230.9051,54270.0
2015-10-12 09:40:00,262.15,262.4,261.97,262.01,23946.0,230.9139,231.1341,230.7554,230.7906,23946.0
2015-10-12 09:50:00,261.97,262.13,261.68,262.04,10422.0,230.7554,230.8963,230.4999,230.817,10422.0
2015-10-12 10:00:00,262.0,262.49,261.78,262.35,31730.0,230.7818,231.2134,230.588,231.0901,31730.0
2015-10-12 10:10:00,262.35,262.64,261.94,261.94,76782.0,231.0901,231.3455,230.729,230.729,76782.0
2015-10-12 10:20:00,261.93,262.0,261.53,261.94,48292.0,230.7201,230.7818,230.3678,230.729,48292.0
2015-10-12 10:30:00,261.97,262.27,261.86,262.12,35650.0,230.7554,231.0196,230.6585,230.8875,35650.0
2015-10-12 10:40:00,262.21,262.27,261.91,262.27,10700.0,230.9668,231.0196,230.7025,231.0196,10700.0
2015-10-12 10:50:00,262.27,262.44,261.76,261.81,18290.0,231.0196,231.1694,230.5704,230.6144,18290.0
2015-10-12 11:00:00,261.75,262.34,261.75,262.3,17884.0,230.5616,231.0813,230.5616,231.0461,17884.0
2015-10-12 11:10:00,262.26,262.31,261.95,262.01,15300.0,231.0108,231.0549,230.7378,230.7906,15300.0
2015-10-12 11:20:00,262.06,262.26,262.02,262.21,16024.0,230.8347,231.0108,230.7994,230.9668,16024.0
2015-10-12 11:30:00,262.2,262.38,262.17,262.27,12948.0,230.958,231.1165,230.9316,231.0196,12948.0
2015-10-12 11:40:00,262.23,262.66,262.1,262.4,22583.0,230.9844,231.3632,230.8699,231.1341,22583.0
2015-10-12 11:50:00,262.41,262.43,262.08,262.17,7956.0,231.143,231.1606,230.8523,230.9316,7956.0
2015-10-12 12:00:00,262.13,262.23,262.1,262.19,24585.0,230.8963,230.9844,230.8699,230.9492,24585.0
2015-10-12 12:10:00,262.19,262.28,262.03,262.03,10105.0,230.9492,231.0284,230.8082,230.8082,10105.0
2015-10-12 12:20:00,262.09,262.09,261.95,262.09,4364.0,230.8611,230.8611,230.7378,230.8611,4364.0
2015-10-12 12:30:00,262.13,262.14,261.93,261.98,2637.0,230.8963,230.9051,230.7201,230.7642,2637.0
2015-10-12 12:40:00,261.87,261.91,261.74,261.77,2577.0,230.6673,230.7025,230.5528,230.5792,2577.0
2015-10-12 12:50:00,261.83,261.98,261.83,261.95,2200.0,230.6321,230.7642,230.6321,230.7378,2200.0
2015-10-12 13:00:00,261.83,261.85,261.56,261.58,9989.0,230.6321,230.6497,230.3942,230.4119,9989.0
2015-10-12 13:10:00,261.58,261.84,261.58,261.84,29842.0,230.4119,230.6409,230.4119,230.6409,29842.0
2015-10-12 13:20:00,261.87,262.02,261.87,261.96,4370.0,230.6673,230.7994,230.6673,230.7466,4370.0
2015-10-12 13:30:00,261.96,262.07,261.9,262.04,15168.0,230.7466,230.8435,230.6937,230.817,15168.0
2015-10-12 13:40:00,262.07,262.11,261.91,262.11,19838.0,230.8435,230.8787,230.7025,230.8787,19838.0
2015-10-12 13:50:00,262.17,262.17,261.82,261.95,9733.0,230.9316,230.9316,230.6233,230.7378,9733.0
2015-10-12 14:00:00,261.89,262.18,261.89,262.15,19126.0,230.6849,230.9404,230.6849,230.9139,19126.0
2015-10-12 14:10:00,262.16,262.16,262.0,262.02,8465.0,230.9227,230.9227,230.7818,230.7994,8465.0
2015-10-12 14:20:00,262.02,262.05,261.95,261.97,11466.0,230.7994,230.8258,230.7378,230.7554,11466.0
2015-10-12 14:30:00,261.97,262.13,261.96,262.01,24910.0,230.7554,230.8963,230.7466,230.7906,24910.0
2015-10-12 14:40:00,261.98,262.06,261.96,262.03,18578.0,230.7642,230.8347,230.7466,230.8082,18578.0
2015-10-12 14:50:00,262.07,262.19,262.06,262.07,20576.0,230.8435,230.9492,230.8347,230.8435,20576.0
2015-10-12 15:00:00,262.07,262.22,261.98,262.2,10880.0,230.8435,230.9756,230.7642,230.958,10880.0
2015-10-12 15:10:00,262.18,262.29,262.15,262.16,13717.0,230.9404,231.0373,230.9139,230.9227,13717.0
2015-10-12 15:20:00,262.16,262.26,262.13,262.2,22399.0,230.9227,231.0108,230.8963,230.958,22399.0
2015-10-12 15:30:00,262.21,262.32,262.12,262.32,21765.0,230.9668,231.0637,230.8875,231.0637,21765.0
2015-10-12 15:40:00,262.32,262.35,262.15,262.17,20913.0,231.0637,231.0901,230.9139,230.9316,20913.0
2015-10-12 15:50:00,262.23,262.27,262.02,262.21,82027.0,230.9844,231.0196,230.7994,230.9668,82027.0
2015-10-13 09:30:00,260.99,261.55,260.74,261.47,56074.0,229.8922,230.3854,229.6719,230.315,56074.0
2015-10-13 09:40:00,261.49,262.02,261.38,261.93,57735.0,230.3326,230.7994,230.2357,230.7201,57735.0
2015-10-13 09:50:00,262.01,262.27,261.87,262.16,29727.0,230.7906,231.0196,230.6673,230.9227,29727.0
2015-10-13 10:00:00,262.14,262.67,262.07,262.58,21529.0,230.9051,231.372,230.8435,231.2927,21529.0
2015-10-13 10:10:00,262.56,262.92,262.44,262.66,25967.0,231.2751,231.5922,231.1694,231.3632,25967.0
2015-10-13 10:20:00,262.71,262.94,262.53,262.92,25984.0,231.4072,231.6098,231.2487,231.5922,25984.0
2015-10-13 10:30:00,262.96,263.15,262.69,262.72,23592.0,231.6274,231.7948,231.3896,231.416,23592.0
2015-10-13 10:40:00,262.67,262.89,262.58,262.59,10950.0,231.372,231.5658,231.2927,231.3015,10950.0
2015-10-13 10:50:00,262.59,263.23,262.58,263.0,32600.0,231.3015,231.8652,231.2927,231.6627,32600.0
2015-10-13 11:00:00,262.99,263.16,262.85,262.95,9882.0,231.6538,231.8036,231.5305,231.6186,9882.0
2015-10-13 11:10:00,262.93,263.19,262.73,262.73,39155.0,231.601,231.83,231.4248,231.4248,39155.0
2015-10-13 11:20:00,262.76,262.96,262.32,262.34,26080.0,231.4513,231.6274,231.0637,231.0813,26080.0
2015-10-13 11:30:00,262.32,262.55,262.19,262.55,16600.0,231.0637,231.2663,230.9492,231.2663,16600.0
2015-10-13 11:40:00,262.53,262.54,262.22,262.5,15771.0,231.2487,231.2575,230.9756,231.2222,15771.0
2015-10-13 11:50:00,262.39,262.46,262.14,262.39,9703.0,231.1253,231.187,230.9051,231.1253,9703.0
2015-10-13 12:00:00,262.38,262.46,262.23,262.28,7302.0,231.1165,231.187,230.9844,231.0284,7302.0
2015-10-13 12:10:00,262.31,262.33,262.06,262.16,7565.0,231.0549,231.0725,230.8347,230.9227,7565.0
2015-10-13 12:20:00,262.14,262.27,262.1,262.16,23106.0,230.9051,231.0196,230.8699,230.9227,23106.0
2015-10-13 12:30:00,262.1,262.18,262.0,262.03,11099.0,230.8699,230.9404,230.7818,230.8082,11099.0
2015-10-13 12:40:00,262.04,262.06,261.57,261.64,31036.0,230.817,230.8347,230.403,230.4647,31036.0
2015-10-13 12:50:00,261.65,261.68,261.23,261.23,45926.0,230.4735,230.4999,230.1036,230.1036,45926.0
2015-10-13 13:00:00,261.18,261.21,260.96,261.0,17832.0,230.0595,230.0859,229.8657,229.901,17832.0
2015-10-13 13:10:00,260.95,261.25,260.88,261.24,15883.0,229.8569,230.1212,229.7953,230.1124,15883.0
2015-10-13 13:20:00,261.23,261.23,260.86,261.16,21039.0,230.1036,230.1036,229.7776,230.0419,21039.0
2015-10-13 13:30:00,261.06,261.06,260.58,260.73,17591.0,229.9538,229.9538,229.531,229.6631,17591.0
2015-10-13 13:40:00,260.75,260.98,260.68,260.96,7999.0,229.6807,229.8833,229.6191,229.8657,7999.0
2015-10-13 13:50:00,260.88,260.96,260.61,260.65,9751.0,229.7953,229.8657,229.5574,229.5927,9751.0
2015-10-13 14:00:00,260.57,260.67,260.45,260.6,48257.0,229.5222,229.6103,229.4165,229.5486,48257.0
2015-10-13 14:10:00,260.63,260.82,260.61,260.73,10263.0,229.575,229.7424,229.5574,229.6631,10263.0
2015-10-13 14:20:00,260.7,260.74,260.31,260.32,20169.0,229.6367,229.6719,229.2932,229.302,20169.0
2015-10-13 14:30:00,260.3,260.52,260.12,260.49,26041.0,229.2844,229.4782,229.1258,229.4517,26041.0
2015-10-13 14:40:00,260.49,260.59,260.3,260.59,14008.0,229.4517,229.5398,229.2844,229.5398,14008.0
2015-10-13 14:50:00,260.53,260.8,260.43,260.78,9200.0,229.487,229.7248,229.3989,229.7072,9200.0
2015-10-13 15:00:00,260.75,260.75,260.46,260.52,16315.0,229.6807,229.6807,229.4253,229.4782,16315.0
2015-10-13 15:10:00,260.52,260.66,260.19,260.24,23264.0,229.4782,229.6015,229.1875,229.2315,23264.0
2015-10-13 15:20:00,260.19,260.25,259.94,260.08,66177.0,229.1875,229.2403,228.9673,229.0906,66177.0
2015-10-13 15:30:00,260.09,260.27,259.75,259.75,33828.0,229.0994,229.2579,228.7999,228.7999,33828.0
2015-10-13 15:40:00,259.74,259.84,259.59,259.71,46956.0,228.7911,228.8792,228.659,228.7647,46956.0
2015-10-13 15:50:00,259.7,259.8,259.52,259.67,160643.0,228.7559,228.8439,228.5973,228.7294,160643.0
2015-10-14 09:30:00,259.87,260.18,259.37,259.74,64833.0,228.9056,229.1787,228.4652,228.7911,64833.0
2015-10-14 09:40:00,259.74,260.58,259.74,260.3,39796.0,228.7911,229.531,228.7911,229.2844,39796.0
2015-10-14 09:50:00,260.28,260.82,260.21,260.68,32023.0,229.2668,229.7424,229.2051,229.6191,32023.0
2015-10-14 10:00:00,260.66,260.82,260.34,260.42,17617.0,229.6015,229.7424,229.3196,229.3901,17617.0
2015-10-14 10:10:00,260.4,260.4,259.7,259.75,57515.0,229.3725,229.3725,228.7559,228.7999,57515.0
2015-10-14 10:20:00,259.71,259.74,259.22,259.43,105058.0,228.7647,228.7911,228.3331,228.518,105058.0
2015-10-14 10:30:00,259.35,259.67,258.98,259.03,68609.0,228.4476,228.7294,228.1217,228.1657,68609.0
2015-10-14 10:40:00,259.08,259.35,258.71,258.87,53175.0,228.2097,228.4476,227.8838,228.0248,53175.0
2015-10-14 10:50:00,258.79,259.04,258.7,259.04,32742.0,227.9543,228.1745,227.875,228.1745,32742.0
2015-10-14 11:00:00,258.96,259.3,258.76,259.1,48392.0,228.104,228.4035,227.9279,228.2274,48392.0
2015-10-14 11:10:00,258.97,258.99,258.56,258.59,30083.0,228.1128,228.1305,227.7517,227.7781,30083.0
2015-10-14 11:20:00,258.55,258.86,258.48,258.78,20619.0,227.7429,228.0159,227.6812,227.9455,20619.0
2015-10-14 11:30:00,258.7,259.04,258.44,259.04,23780.0,227.875,228.1745,227.646,228.1745,23780.0
2015-10-14 11:40:00,259.09,259.22,258.63,258.71,29237.0,228.2185,228.3331,227.8134,227.8838,29237.0
2015-10-14 11:50:00,258.7,259.07,258.68,258.96,27656.0,227.875,228.2009,227.8574,228.104,27656.0
2015-10-14 12:00:00,259.08,259.09,258.53,258.59,23235.0,228.2097,228.2185,227.7253,227.7781,23235.0
2015-10-14 12:10:00,258.49,258.82,258.49,258.64,40091.0,227.69,227.9807,227.69,227.8222,40091.0
2015-10-14 12:20:00,258.7,259.12,258.65,258.89,22577.0,227.875,228.245,227.831,228.0424,22577.0
2015-10-14 12:30:00,258.85,259.14,258.78,259.09,52468.0,228.0071,228.2626,227.9455,228.2185,52468.0
2015-10-14 12:40:00,259.07,259.75,259.02,259.62,20307.0,228.2009,228.7999,228.1569,228.6854,20307.0
2015-10-14 12:50:00,259.6,260.0,259.6,259.68,18473.0,228.6678,229.0201,228.6678,228.7382,18473.0
2015-10-14 13:00:00,259.73,259.84,259.46,259.56,9081.0,228.7823,228.8792,228.5445,228.6325,9081.0
2015-10-14 13:10:00,259.64,259.86,259.46,259.52,6134.0,228.703,228.8968,228.5445,228.5973,6134.0
2015-10-14 13:20:00,259.5,259.61,259.22,259.3,37299.0,228.5797,228.6766,228.3331,228.4035,37299.0
2015-10-14 13:30:00,259.2,259.53,259.13,259.4,39052.0,228.3154,228.6061,228.2538,228.4916,39052.0
2015-10-14 13:40:00,259.3,259.44,259.23,259.35,309993.0,228.4035,228.5268,228.3419,228.4476,309993.0
2015-10-14 13:50:00,259.27,259.39,259.1,259.27,16534.0,228.3771,228.4828,228.2274,228.3771,16534.0
2015-10-14 14:00:00,259.36,259.57,258.58,258.71,19784.0,228.4564,228.6414,227.7693,227.8838,19784.0
2015-10-14 14:10:00,258.69,258.83,258.53,258.53,10400.0,227.8662,227.9895,227.7253,227.7253,10400.0
2015-10-14 14:20:00,258.56,258.83,258.28,258.3,18012.0,227.7517,227.9895,227.5051,227.5227,18012.0
2015-10-14 14:30:00,258.3,258.37,257.94,258.08,25364.0,227.5227,227.5843,227.2056,227.3289,25364.0
2015-10-14 14:40:00,258.16,258.27,257.77,257.84,24212.0,227.3994,227.4962,227.0558,227.1175,24212.0
2015-10-14 14:50:00,257.83,257.92,257.61,257.83,38004.0,227.1087,227.188,226.9149,227.1087,38004.0
2015-10-14 15:00:00,257.86,258.13,257.82,258.08,15573.0,227.1351,227.3729,227.0999,227.3289,15573.0
2015-10-14 15:10:00,258.05,258.23,257.78,257.79,34109.0,227.3025,227.461,227.0646,227.0734,34109.0
2015-10-14 15:20:00,257.73,257.95,257.54,257.95,18826.0,227.0206,227.2144,226.8532,227.2144,18826.0
2015-10-14 15:30:00,257.99,258.36,257.99,258.13,46745.0,227.2496,227.5755,227.2496,227.3729,46745.0
2015-10-14 15:40:00,258.09,258.28,257.92,257.93,48774.0,227.3377,227.5051,227.188,227.1968,48774.0
2015-10-14 15:50:00,257.87,257.96,257.59,257.8,143492.0,227.1439,227.2232,226.8973,227.0823,143492.0
2015-10-15 09:30:00,258.78,258.84,258.06,258.26,48253.0,227.9455,227.9983,227.3113,227.4874,48253.0
2015-10-15 09:40:00,258.29,258.58,258.1,258.22,22440.0,227.5139,227.7693,227.3465,227.4522,22440.0
2015-10-15 09:50:00,258.22,258.39,258.06,258.12,10257.0,227.4522,227.602,227.3113,227.3641,10257.0
2015-10-15 10:00:00,258.13,258.56,258.09,258.23,10184.0,227.3729,227.7517,227.3377,227.461,10184.0
2015-10-15 10:10:00,258.38,258.75,258.36,258.57,13019.0,227.5931,227.9191,227.5755,227.7605,13019.0
2015-10-15 10:20:00,258.65,258.72,258.25,258.43,7512.0,227.831,227.8926,227.4786,227.6372,7512.0
2015-10-15 10:30:00,258.33,258.75,258.16,258.64,16438.0,227.5491,227.9191,227.3994,227.8222,16438.0
2015-10-15 10:40:00,258.63,259.2,258.63,259.2,33427.0,227.8134,228.3154,227.8134,228.3154,33427.0
2015-10-15 10:50:00,259.22,259.22,258.69,258.75,28533.0,228.3331,228.3331,227.8662,227.9191,28533.0
2015-10-15 11:00:00,258.72,258.88,258.56,258.67,32628.0,227.8926,228.0336,227.7517,227.8486,32628.0
2015-10-15 11:10:00,258.61,258.7,258.09,258.12,12248.0,227.7957,227.875,227.3377,227.3641,12248.0
2015-10-15 11:20:00,258.09,258.25,257.92,258.23,11033.0,227.3377,227.4786,227.188,227.461,11033.0
2015-10-15 11:30:00,258.28,258.3,257.75,257.8,9066.0,227.5051,227.5227,227.0382,227.0823,9066.0
2015-10-15 11:40:00,257.71,257.71,257.19,257.19,14394.0,227.003,227.003,226.5449,226.5449,14394.0
2015-10-15 11:50:00,257.17,257.17,256.71,256.93,82501.0,226.5273,226.5273,226.1221,226.3159,82501.0
2015-10-15 12:00:00,256.9,257.31,256.84,257.27,14477.0,226.2895,226.6506,226.2366,226.6154,14477.0
2015-10-15 12:10:00,257.28,257.45,257.19,257.41,5100.0,226.6242,226.774,226.5449,226.7387,5100.0
2015-10-15 12:20:00,257.56,257.86,257.46,257.79,12164.0,226.8708,227.1351,226.7828,227.0734,12164.0
2015-10-15 12:30:00,257.84,257.93,257.67,257.77,11839.0,227.1175,227.1968,226.9677,227.0558,11839.0
2015-10-15 12:40:00,257.77,257.89,257.58,257.65,23262.0,227.0558,227.1615,226.8885,226.9501,23262.0
2015-10-15 12:50:00,257.7,257.79,257.49,257.79,9637.0,226.9942,227.0734,226.8092,227.0734,9637.0
2015-10-15 13:00:00,257.8,258.28,257.79,258.01,28734.0,227.0823,227.5051,227.0734,227.2672,28734.0
2015-10-15 13:10:00,258.07,258.2,258.01,258.05,10628.0,227.3201,227.4346,227.2672,227.3025,10628.0
2015-10-15 13:20:00,258.07,258.43,258.06,258.32,25074.0,227.3201,227.6372,227.3113,227.5403,25074.0
2015-10-15 13:30:00,258.31,258.49,258.18,258.41,18631.0,227.5315,227.69,227.417,227.6196,18631.0
2015-10-15 13:40:00,258.42,258.43,258.26,258.34,39624.0,227.6284,227.6372,227.4874,227.5579,39624.0
2015-10-15 13:50:00,258.36,258.93,258.35,258.8,31806.0,227.5755,228.0776,227.5667,227.9631,31806.0
2015-10-15 14:00:00,258.76,259.13,258.76,259.02,14742.0,227.9279,228.2538,227.9279,228.1569,14742.0
2015-10-15 14:10:00,259.02,259.39,259.01,259.33,40330.0,228.1569,228.4828,228.1481,228.4299,40330.0
2015-10-15 14:20:00,259.39,259.51,259.33,259.44,18698.0,228.4828,228.5885,228.4299,228.5268,18698.0
2015-10-15 14:30:00,259.47,259.78,259.44,259.77,70197.0,228.5533,228.8263,228.5268,228.8175,70197.0
2015-10-15 14:40:00,259.78,260.3,259.75,260.05,49406.0,228.8263,229.2844,228.7999,229.0642,49406.0
2015-10-15 14:50:00,260.08,260.22,259.98,260.1,68110.0,229.0906,229.2139,229.0025,229.1082,68110.0
2015-10-15 15:00:00,260.07,260.4,260.06,260.07,50963.0,229.0818,229.3725,229.073,229.0818,50963.0
2015-10-15 15:10:00,260.07,260.4,260.04,260.34,43909.0,229.0818,229.3725,229.0553,229.3196,43909.0
2015-10-15 15:20:00,260.39,260.68,260.29,260.49,46027.0,229.3636,229.6191,229.2756,229.4517,46027.0
2015-10-15 15:30:00,260.49,260.53,260.26,260.34,41350.0,229.4517,229.487,229.2491,229.3196,41350.0
2015-10-15 15:40:00,260.37,260.61,260.19,260.57,26753.0,229.346,229.5574,229.1875,229.5222,26753.0
2015-10-15 15:50:00,260.6,260.86,260.6,260.86,136418.0,229.5486,229.7776,229.5486,229.7776,136418.0
2015-10-16 09:30:00,261.52,261.62,260.87,261.02,43755.0,230.359,230.4471,229.7865,229.9186,43755.0
2015-10-16 09:40:00,261.03,261.04,260.14,260.18,43970.0,229.9274,229.9362,229.1434,229.1787,43970.0
2015-10-16 09:50:00,260.18,260.7,260.14,260.7,16180.0,229.1787,229.6367,229.1434,229.6367,16180.0
2015-10-16 10:00:00,260.71,260.93,260.32,260.39,15896.0,229.6455,229.8393,229.302,229.3636,15896.0
2015-10-16 10:10:00,260.52,260.63,260.25,260.34,7466.0,229.4782,229.575,229.2403,229.3196,7466.0
2015-10-16 10:20:00,260.31,260.45,260.21,260.25,8861.0,229.2932,229.4165,229.2051,229.2403,8861.0
2015-10-16 10:30:00,260.29,260.45,260.07,260.45,8736.0,229.2756,229.4165,229.0818,229.4165,8736.0
2015-10-16 10:40:00,260.53,260.63,260.41,260.53,4831.0,229.487,229.575,229.3813,229.487,4831.0
2015-10-16 10:50:00,260.34,260.64,260.34,260.51,7330.0,229.3196,229.5839,229.3196,229.4693,7330.0
2015-10-16 11:00:00,260.55,260.82,260.5,260.82,26402.0,229.5046,229.7424,229.4605,229.7424,26402.0
2015-10-16 11:10:00,260.76,260.85,260.53,260.74,11192.0,229.6896,229.7688,229.487,229.6719,11192.0
2015-10-16 11:20:00,260.78,260.78,260.4,260.46,11384.0,229.7072,229.7072,229.3725,229.4253,11384.0
2015-10-16 11:30:00,260.51,260.68,260.39,260.39,18919.0,229.4693,229.6191,229.3636,229.3636,18919.0
2015-10-16 11:40:00,260.45,260.68,260.4,260.68,13065.0,229.4165,229.6191,229.3725,229.6191,13065.0
2015-10-16 11:50:00,260.62,261.06,260.62,261.04,14111.0,229.5662,229.9538,229.5662,229.9362,14111.0
2015-10-16 12:00:00,261.03,261.03,260.46,260.5,23158.0,229.9274,229.9274,229.4253,229.4605,23158.0
2015-10-16 12:10:00,260.47,260.49,260.12,260.28,6240.0,229.4341,229.4517,229.1258,229.2668,6240.0
2015-10-16 12:20:00,260.37,260.39,260.22,260.3,4596.0,229.346,229.3636,229.2139,229.2844,4596.0
2015-10-16 12:30:00,260.2,260.3,260.05,260.3,15730.0,229.1963,229.2844,229.0642,229.2844,15730.0
2015-10-16 12:40:00,260.28,260.28,260.01,260.22,5015.0,229.2668,229.2668,229.0289,229.2139,5015.0
2015-10-16 12:50:00,260.28,260.35,260.16,260.35,2876.0,229.2668,229.3284,229.161,229.3284,2876.0
2015-10-16 13:00:00,260.31,260.35,260.03,260.18,10931.0,229.2932,229.3284,229.0465,229.1787,10931.0
2015-10-16 13:10:00,260.25,260.4,260.15,260.19,8149.0,229.2403,229.3725,229.1522,229.1875,8149.0
2015-10-16 13:20:00,260.28,260.28,259.94,259.94,6169.0,229.2668,229.2668,228.9673,228.9673,6169.0
2015-10-16 13:30:00,259.92,260.16,259.92,260.01,8985.0,228.9496,229.161,228.9496,229.0289,8985.0
2015-10-16 13:40:00,260.0,260.05,259.75,259.79,7362.0,229.0201,229.0642,228.7999,228.8351,7362.0
2015-10-16 13:50:00,259.82,259.87,259.51,259.56,9725.0,228.8616,228.9056,228.5885,228.6325,9725.0
2015-10-16 14:00:00,259.56,259.61,259.38,259.49,33521.0,228.6325,228.6766,228.474,228.5709,33521.0
2015-10-16 14:10:00,259.49,259.94,259.49,259.84,12187.0,228.5709,228.9673,228.5709,228.8792,12187.0
2015-10-16 14:20:00,259.82,260.23,259.76,260.14,23964.0,228.8616,229.2227,228.8087,229.1434,23964.0
2015-10-16 14:30:00,260.18,260.63,260.09,260.61,16057.0,229.1787,229.575,229.0994,229.5574,16057.0
2015-10-16 14:40:00,260.63,260.99,260.52,260.74,43764.0,229.575,229.8922,229.4782,229.6719,43764.0
2015-10-16 14:50:00,260.74,260.97,260.65,260.82,21545.0,229.6719,229.8745,229.5927,229.7424,21545.0
2015-10-16 15:00:00,260.83,260.93,260.6,260.73,18279.0,229.7512,229.8393,229.5486,229.6631,18279.0
2015-10-16 15:10:00,260.68,260.97,260.65,260.95,13121.0,229.6191,229.8745,229.5927,229.8569,13121.0
2015-10-16 15:20:00,260.91,261.03,260.79,260.84,18736.0,229.8217,229.9274,229.716,229.76,18736.0
2015-10-16 15:30:00,260.88,261.22,260.88,261.15,32308.0,229.7953,230.0947,229.7953,230.0331,32308.0
2015-10-16 15:40:00,261.13,261.16,260.92,260.95,26293.0,230.0155,230.0419,229.8305,229.8569,26293.0
2015-10-16 15:50:00,260.98,261.06,260.81,260.84,160851.0,229.8833,229.9538,229.7336,229.76,160851.0
2015-10-19 09:30:00,259.77,260.8,259.71,260.37,70354.0,228.8175,229.7248,228.7647,229.346,70354.0
2015-10-19 09:40:00,260.35,261.04,260.15,260.95,26010.0,229.3284,229.9362,229.1522,229.8569,26010.0
2015-10-19 09:50:00,260.92,261.36,260.89,261.36,20579.0,229.8305,230.2181,229.8041,230.2181,20579.0
2015-10-19 10:00:00,261.39,261.47,260.92,261.05,44130.0,230.2445,230.315,229.8305,229.945,44130.0
2015-10-19 10:10:00,261.01,261.61,260.94,261.58,39870.0,229.9098,230.4383,229.8481,230.4119,39870.0
2015-10-19 10:20:00,261.65,261.71,261.25,261.32,19277.0,230.4735,230.5264,230.1212,230.1828,19277.0
2015-10-19 10:30:00,261.35,261.41,261.02,261.28,39837.0,230.2093,230.2621,229.9186,230.1476,39837.0
2015-10-19 10:40:00,261.34,261.59,261.32,261.42,31597.0,230.2004,230.4207,230.1828,230.2709,31597.0
2015-10-19 10:50:00,261.38,261.41,261.08,261.41,46630.0,230.2357,230.2621,229.9714,230.2621,46630.0
2015-10-19 11:00:00,261.42,261.42,260.97,261.25,50556.0,230.2709,230.2709,229.8745,230.1212,50556.0
2015-10-19 11:10:00,261.28,261.59,261.17,261.54,25714.0,230.1476,230.4207,230.0507,230.3766,25714.0
2015-10-19 11:20:00,261.52,261.62,261.48,261.48,11086.0,230.359,230.4471,230.3238,230.3238,11086.0
2015-10-19 11:30:00,261.52,262.07,261.5,262.07,47955.0,230.359,230.8435,230.3414,230.8435,47955.0
2015-10-19 11:40:00,262.02,262.1,261.86,262.09,29515.0,230.7994,230.8699,230.6585,230.8611,29515.0
2015-10-19 11:50:00,262.08,262.17,261.83,261.91,24353.0,230.8523,230.9316,230.6321,230.7025,24353.0
2015-10-19 12:00:00,261.89,262.03,261.51,261.52,16279.0,230.6849,230.8082,230.3502,230.359,16279.0
2015-10-19 12:10:00,261.58,261.6,261.29,261.32,23226.0,230.4119,230.4295,230.1564,230.1828,23226.0
2015-10-19 12:20:00,261.26,261.34,260.94,261.13,29018.0,230.13,230.2004,229.8481,230.0155,29018.0
2015-10-19 12:30:00,261.08,261.28,260.99,261.26,8729.0,229.9714,230.1476,229.8922,230.13,8729.0
2015-10-19 12:40:00,261.3,261.44,261.22,261.26,9495.0,230.1652,230.2885,230.0947,230.13,9495.0
2015-10-19 12:50:00,261.27,261.29,261.09,261.21,24988.0,230.1388,230.1564,229.9802,230.0859,24988.0
2015-10-19 13:00:00,261.25,261.37,261.11,261.17,4548.0,230.1212,230.2269,229.9979,230.0507,4548.0
2015-10-19 13:10:00,261.14,261.32,260.89,260.91,23515.0,230.0243,230.1828,229.8041,229.8217,23515.0
2015-10-19 13:20:00,260.9,260.97,260.72,260.72,20321.0,229.8129,229.8745,229.6543,229.6543,20321.0
2015-10-19 13:30:00,260.71,260.76,260.38,260.56,19212.0,229.6455,229.6896,229.3548,229.5134,19212.0
2015-10-19 13:40:00,260.59,260.78,260.58,260.68,11603.0,229.5398,229.7072,229.531,229.6191,11603.0
2015-10-19 13:50:00,260.61,260.95,260.61,260.92,7225.0,229.5574,229.8569,229.5574,229.8305,7225.0
2015-10-19 14:00:00,260.92,260.99,260.69,260.89,7160.0,229.8305,229.8922,229.6279,229.8041,7160.0
2015-10-19 14:10:00,260.94,261.11,260.82,260.98,14728.0,229.8481,229.9979,229.7424,229.8833,14728.0
2015-10-19 14:20:00,261.05,261.06,260.84,260.98,17500.0,229.945,229.9538,229.76,229.8833,17500.0
2015-10-19 14:30:00,260.99,261.31,260.99,261.14,23091.0,229.8922,230.174,229.8922,230.0243,23091.0
2015-10-19 14:40:00,261.19,261.19,260.96,260.99,6264.0,230.0683,230.0683,229.8657,229.8922,6264.0
2015-10-19 14:50:00,260.93,261.21,260.93,261.12,19478.0,229.8393,230.0859,229.8393,230.0067,19478.0
2015-10-19 15:00:00,261.15,261.36,261.05,261.1,24414.0,230.0331,230.2181,229.945,229.989,24414.0
2015-10-19 15:10:00,261.1,261.24,261.08,261.17,14920.0,229.989,230.1124,229.9714,230.0507,14920.0
2015-10-19 15:20:00,261.13,261.49,261.13,261.3,28614.0,230.0155,230.3326,230.0155,230.1652,28614.0
2015-10-19 15:30:00,261.31,261.43,261.17,261.21,25132.0,230.174,230.2797,230.0507,230.0859,25132.0
2015-10-19 15:40:00,261.19,261.42,261.16,261.4,39656.0,230.0683,230.2709,230.0419,230.2533,39656.0
2015-10-19 15:50:00,261.36,261.7,261.3,261.65,59061.0,230.2181,230.5176,230.1652,230.4735,59061.0
2015-10-20 09:30:00,261.2,261.45,261.02,261.19,22470.0,230.0771,230.2973,229.9186,230.0683,22470.0
2015-10-20 09:40:00,261.2,262.05,261.17,262.02,23891.0,230.0771,230.8258,230.0507,230.7994,23891.0
2015-10-20 09:50:00,262.02,262.45,262.02,262.2,25150.0,230.7994,231.1782,230.7994,230.958,25150.0
2015-10-20 10:00:00,262.28,262.56,262.02,262.53,38323.0,231.0284,231.2751,230.7994,231.2487,38323.0
2015-10-20 10:10:00,262.55,262.66,262.28,262.37,15781.0,231.2663,231.3632,231.0284,231.1077,15781.0
2015-10-20 10:20:00,262.37,262.56,262.21,262.3,15674.0,231.1077,231.2751,230.9668,231.0461,15674.0
2015-10-20 10:30:00,262.32,262.64,262.22,262.61,8561.0,231.0637,231.3455,230.9756,231.3191,8561.0
2015-10-20 10:40:00,262.59,262.99,262.59,262.72,40463.0,231.3015,231.6538,231.3015,231.416,40463.0
2015-10-20 10:50:00,262.75,262.88,262.52,262.67,14151.0,231.4424,231.557,231.2398,231.372,14151.0
2015-10-20 11:00:00,262.65,262.68,262.06,262.23,34194.0,231.3544,231.3808,230.8347,230.9844,34194.0
2015-10-20 11:10:00,262.22,262.22,261.76,262.02,79248.0,230.9756,230.9756,230.5704,230.7994,79248.0
2015-10-20 11:20:00,261.99,262.23,261.91,262.17,14508.0,230.773,230.9844,230.7025,230.9316,14508.0
2015-10-20 11:30:00,262.19,262.19,261.63,261.89,9497.0,230.9492,230.9492,230.4559,230.6849,9497.0
2015-10-20 11:40:00,261.91,262.06,261.77,261.78,5300.0,230.7025,230.8347,230.5792,230.588,5300.0
2015-10-20 11:50:00,261.81,261.94,261.4,261.76,9591.0,230.6144,230.729,230.2533,230.5704,9591.0
2015-10-20 12:00:00,261.7,261.79,261.47,261.79,14605.0,230.5176,230.5968,230.315,230.5968,14605.0
2015-10-20 12:10:00,261.86,261.87,261.37,261.37,5988.0,230.6585,230.6673,230.2269,230.2269,5988.0
2015-10-20 12:20:00,261.4,261.58,261.25,261.56,5800.0,230.2533,230.4119,230.1212,230.3942,5800.0
2015-10-20 12:30:00,261.52,261.52,261.05,261.08,17100.0,230.359,230.359,229.945,229.9714,17100.0
2015-10-20 12:40:00,261.08,261.45,260.99,261.25,17091.0,229.9714,230.2973,229.8922,230.1212,17091.0
2015-10-20 12:50:00,261.19,261.49,261.19,261.42,8832.0,230.0683,230.3326,230.0683,230.2709,8832.0
2015-10-20 13:00:00,261.38,261.42,261.14,261.18,8359.0,230.2357,230.2709,230.0243,230.0595,8359.0
2015-10-20 13:10:00,261.22,261.61,261.2,261.38,9236.0,230.0947,230.4383,230.0771,230.2357,9236.0
2015-10-20 13:20:00,261.38,261.54,261.13,261.15,5400.0,230.2357,230.3766,230.0155,230.0331,5400.0
2015-10-20 13:30:00,261.17,261.27,260.96,261.08,26994.0,230.0507,230.1388,229.8657,229.9714,26994.0
2015-10-20 13:40:00,261.16,261.3,261.0,261.22,10823.0,230.0419,230.1652,229.901,230.0947,10823.0
2015-10-20 13:50:00,261.19,261.28,261.01,261.28,10207.0,230.0683,230.1476,229.9098,230.1476,10207.0
2015-10-20 14:00:00,261.19,261.31,261.06,261.14,18675.0,230.0683,230.174,229.9538,230.0243,18675.0
2015-10-20 14:10:00,261.11,261.3,261.11,261.29,7125.0,229.9979,230.1652,229.9979,230.1564,7125.0
2015-10-20 14:20:00,261.3,261.55,261.18,261.51,54450.0,230.1652,230.3854,230.0595,230.3502,54450.0
2015-10-20 14:30:00,261.52,261.58,261.4,261.52,8518.0,230.359,230.4119,230.2533,230.359,8518.0
2015-10-20 14:40:00,261.53,261.73,261.5,261.67,14378.0,230.3678,230.544,230.3414,230.4911,14378.0
2015-10-20 14:50:00,261.67,261.97,261.65,261.88,22066.0,230.4911,230.7554,230.4735,230.6761,22066.0
2015-10-20 15:00:00,261.91,261.99,261.8,261.86,51030.0,230.7025,230.773,230.6056,230.6585,51030.0
2015-10-20 15:10:00,261.92,262.04,261.59,261.61,54482.0,230.7113,230.817,230.4207,230.4383,54482.0
2015-10-20 15:20:00,261.66,262.03,261.66,261.9,23871.0,230.4823,230.8082,230.4823,230.6937,23871.0
2015-10-20 15:30:00,261.93,261.94,261.69,261.88,27687.0,230.7201,230.729,230.5087,230.6761,27687.0
2015-10-20 15:40:00,261.77,261.87,261.56,261.64,26704.0,230.5792,230.6673,230.3942,230.4647,26704.0
2015-10-20 15:50:00,261.67,261.83,261.56,261.65,81845.0,230.4911,230.6321,230.3942,230.4735,81845.0
2015-10-21 09:30:00,262.37,262.51,261.68,261.71,53389.0,231.1077,231.231,230.4999,230.5264,53389.0
2015-10-21 09:40:00,261.69,262.11,261.61,261.87,14700.0,230.5087,230.8787,230.4383,230.6673,14700.0
2015-10-21 09:50:00,261.92,261.92,261.34,261.48,14101.0,230.7113,230.7113,230.2004,230.3238,14101.0
2015-10-21 10:00:00,261.45,261.56,261.12,261.32,60748.0,230.2973,230.3942,230.0067,230.1828,60748.0
2015-10-21 10:10:00,261.38,261.38,260.7,260.76,37306.0,230.2357,230.2357,229.6367,229.6896,37306.0
2015-10-21 10:20:00,260.74,260.77,260.4,260.57,81542.0,229.6719,229.6984,229.3725,229.5222,81542.0
2015-10-21 10:30:00,260.44,260.76,260.22,260.5,54535.0,229.4077,229.6896,229.2139,229.4605,54535.0
2015-10-21 10:40:00,260.53,260.94,260.44,260.62,25116.0,229.487,229.8481,229.4077,229.5662,25116.0
2015-10-21 10:50:00,260.56,261.07,260.56,260.96,9954.0,229.5134,229.9626,229.5134,229.8657,9954.0
2015-10-21 11:00:00,261.0,261.08,260.51,260.55,13489.0,229.901,229.9714,229.4693,229.5046,13489.0
2015-10-21 11:10:00,260.54,260.73,260.3,260.65,17476.0,229.4958,229.6631,229.2844,229.5927,17476.0
2015-10-21 11:20:00,260.6,261.05,260.5,260.88,16288.0,229.5486,229.945,229.4605,229.7953,16288.0
2015-10-21 11:30:00,260.95,261.32,260.79,261.18,51983.0,229.8569,230.1828,229.716,230.0595,51983.0
2015-10-21 11:40:00,261.19,261.19,260.79,260.79,24388.0,230.0683,230.0683,229.716,229.716,24388.0
2015-10-21 11:50:00,260.73,260.92,260.61,260.67,4651.0,229.6631,229.8305,229.5574,229.6103,4651.0
2015-10-21 12:00:00,260.75,260.92,260.6,260.86,3304.0,229.6807,229.8305,229.5486,229.7776,3304.0
2015-10-21 12:10:00,260.9,261.07,260.75,260.8,7269.0,229.8129,229.9626,229.6807,229.7248,7269.0
2015-10-21 12:20:00,260.82,260.85,260.6,260.72,2837.0,229.7424,229.7688,229.5486,229.6543,2837.0
2015-10-21 12:30:00,260.69,260.86,260.69,260.8,2903.0,229.6279,229.7776,229.6279,229.7248,2903.0
2015-10-21 12:40:00,260.74,260.82,260.56,260.82,4971.0,229.6719,229.7424,229.5134,229.7424,4971.0
2015-10-21 12:50:00,260.81,260.81,260.45,260.46,1224.0,229.7336,229.7336,229.4165,229.4253,1224.0
2015-10-21 13:00:00,260.29,260.29,259.81,259.93,6528.0,229.2756,229.2756,228.8528,228.9585,6528.0
2015-10-21 13:10:00,259.89,259.96,259.42,259.44,17248.0,228.9232,228.9849,228.5092,228.5268,17248.0
2015-10-21 13:20:00,259.34,259.47,259.01,259.03,46955.0,228.4388,228.5533,228.1481,228.1657,46955.0
2015-10-21 13:30:00,258.98,259.28,258.85,258.99,57156.0,228.1217,228.3859,228.0071,228.1305,57156.0
2015-10-21 13:40:00,259.0,259.43,259.0,259.3,17077.0,228.1393,228.518,228.1393,228.4035,17077.0
2015-10-21 13:50:00,259.3,259.68,259.2,259.32,21554.0,228.4035,228.7382,228.3154,228.4211,21554.0
2015-10-21 14:00:00,259.13,259.38,258.92,259.24,9755.0,228.2538,228.474,228.0688,228.3507,9755.0
2015-10-21 14:10:00,259.2,259.43,259.12,259.43,17611.0,228.3154,228.518,228.245,228.518,17611.0
2015-10-21 14:20:00,259.43,259.43,259.07,259.31,21941.0,228.518,228.518,228.2009,228.4123,21941.0
2015-10-21 14:30:00,259.33,260.1,259.3,260.01,26711.0,228.4299,229.1082,228.4035,229.0289,26711.0
2015-10-21 14:40:00,260.07,260.27,259.85,259.98,8416.0,229.0818,229.2579,228.888,229.0025,8416.0
2015-10-21 14:50:00,259.92,260.05,259.7,259.74,32452.0,228.9496,229.0642,228.7559,228.7911,32452.0
2015-10-21 15:00:00,259.76,260.19,259.75,260.16,30974.0,228.8087,229.1875,228.7999,229.161,30974.0
2015-10-21 15:10:00,260.11,260.11,259.11,259.17,43432.0,229.117,229.117,228.2362,228.289,43432.0
2015-10-21 15:20:00,259.11,259.45,259.11,259.38,70704.0,228.2362,228.5356,228.2362,228.474,70704.0
2015-10-21 15:30:00,259.29,259.31,259.07,259.22,25760.0,228.3947,228.4123,228.2009,228.3331,25760.0
2015-10-21 15:40:00,259.21,259.21,258.7,258.86,52814.0,228.3242,228.3242,227.875,228.0159,52814.0
2015-10-21 15:50:00,258.85,258.86,258.54,258.81,139989.0,228.0071,228.0159,227.7341,227.9719,139989.0
2015-10-22 09:30:00,259.99,260.11,259.42,259.61,69712.0,229.0113,229.117,228.5092,228.6766,69712.0
2015-10-22 09:40:00,259.66,260.08,259.56,260.06,36052.0,228.7206,229.0906,228.6325,229.073,36052.0
2015-10-22 09:50:00,260.07,260.46,260.04,260.32,32463.0,229.0818,229.4253,229.0553,229.302,32463.0
2015-10-22 10:00:00,260.33,260.77,260.26,260.44,38838.0,229.3108,229.6984,229.2491,229.4077,38838.0
2015-10-22 10:10:00,260.46,260.68,260.06,260.64,43122.0,229.4253,229.6191,229.073,229.5839,43122.0
2015-10-22 10:20:00,260.66,260.76,260.05,260.05,34999.0,229.6015,229.6896,229.0642,229.0642,34999.0
2015-10-22 10:30:00,260.06,260.46,259.89,260.3,61244.0,229.073,229.4253,228.9232,229.2844,61244.0
2015-10-22 10:40:00,260.3,260.92,260.15,260.88,63980.0,229.2844,229.8305,229.1522,229.7953,63980.0
2015-10-22 10:50:00,260.9,261.15,260.56,261.15,76972.0,229.8129,230.0331,229.5134,230.0331,76972.0
2015-10-22 11:00:00,261.15,261.21,260.84,260.87,75253.0,230.0331,230.0859,229.76,229.7865,75253.0
2015-10-22 11:10:00,260.87,261.1,260.74,260.76,46238.0,229.7865,229.989,229.6719,229.6896,46238.0
2015-10-22 11:20:00,260.8,260.96,260.64,260.95,72361.0,229.7248,229.8657,229.5839,229.8569,72361.0
2015-10-22 11:30:00,260.97,260.98,260.63,260.9,31105.0,229.8745,229.8833,229.575,229.8129,31105.0
2015-10-22 11:40:00,260.92,261.43,260.84,261.43,83877.0,229.8305,230.2797,229.76,230.2797,83877.0
2015-10-22 11:50:00,261.45,261.54,261.01,261.07,70371.0,230.2973,230.3766,229.9098,229.9626,70371.0
2015-10-22 12:00:00,261.06,261.3,260.88,261.25,20721.0,229.9538,230.1652,229.7953,230.1212,20721.0
2015-10-22 12:10:00,261.18,261.29,260.98,261.27,18865.0,230.0595,230.1564,229.8833,230.1388,18865.0
2015-10-22 12:20:00,261.28,261.61,261.23,261.57,64552.0,230.1476,230.4383,230.1036,230.403,64552.0
2015-10-22 12:30:00,261.57,261.66,261.35,261.65,40269.0,230.403,230.4823,230.2093,230.4735,40269.0
2015-10-22 12:40:00,261.6,261.69,261.52,261.52,13204.0,230.4295,230.5087,230.359,230.359,13204.0
2015-10-22 12:50:00,261.51,261.54,261.18,261.33,22307.0,230.3502,230.3766,230.0595,230.1916,22307.0
2015-10-22 13:00:00,261.26,261.26,261.12,261.2,3428.0,230.13,230.13,230.0067,230.0771,3428.0
2015-10-22 13:10:00,261.16,261.37,260.89,260.92,8775.0,230.0419,230.2269,229.8041,229.8305,8775.0
2015-10-22 13:20:00,260.95,261.1,260.73,260.83,20757.0,229.8569,229.989,229.6631,229.7512,20757.0
2015-10-22 13:30:00,260.82,261.0,260.76,260.77,10214.0,229.7424,229.901,229.6896,229.6984,10214.0
2015-10-22 13:40:00,260.8,260.83,260.19,260.23,17803.0,229.7248,229.7512,229.1875,229.2227,17803.0
2015-10-22 13:50:00,260.23,260.29,259.91,259.91,26709.0,229.2227,229.2756,228.9408,228.9408,26709.0
2015-10-22 14:00:00,259.88,260.02,259.53,259.61,25668.0,228.9144,229.0377,228.6061,228.6766,25668.0
2015-10-22 14:10:00,259.63,259.8,259.2,259.23,23721.0,228.6942,228.8439,228.3154,228.3419,23721.0
2015-10-22 14:20:00,259.24,259.86,259.08,259.75,37272.0,228.3507,228.8968,228.2097,228.7999,37272.0
2015-10-22 14:30:00,259.7,259.86,259.46,259.86,39043.0,228.7559,228.8968,228.5445,228.8968,39043.0
2015-10-22 14:40:00,259.87,260.09,259.74,260.01,41627.0,228.9056,229.0994,228.7911,229.0289,41627.0
2015-10-22 14:50:00,260.06,260.4,260.03,260.26,46591.0,229.073,229.3725,229.0465,229.2491,46591.0
2015-10-22 15:00:00,260.27,260.35,259.94,259.98,43681.0,229.2579,229.3284,228.9673,229.0025,43681.0
2015-10-22 15:10:00,260.0,260.33,259.97,260.14,47286.0,229.0201,229.3108,228.9937,229.1434,47286.0
2015-10-22 15:20:00,260.19,260.55,260.13,260.54,44691.0,229.1875,229.5046,229.1346,229.4958,44691.0
2015-10-22 15:30:00,260.59,260.69,260.33,260.4,92002.0,229.5398,229.6279,229.3108,229.3725,92002.0
2015-10-22 15:40:00,260.42,260.65,260.27,260.37,40944.0,229.3901,229.5927,229.2579,229.346,40944.0
2015-10-22 15:50:00,260.41,260.74,260.19,260.72,143978.0,229.3813,229.6719,229.1875,229.6543,143978.0
2015-10-23 09:30:00,262.31,262.43,260.61,261.02,70852.0,231.0549,231.1606,229.5574,229.9186,70852.0
2015-10-23 09:40:00,261.02,261.72,260.62,261.63,38876.0,229.9186,230.5352,229.5662,230.4559,38876.0
2015-10-23 09:50:00,261.66,262.24,261.63,262.2,29047.0,230.4823,230.9932,230.4559,230.958,29047.0
2015-10-23 10:00:00,262.26,262.46,261.73,262.28,65042.0,231.0108,231.187,230.544,231.0284,65042.0
2015-10-23 10:10:00,262.45,262.49,261.85,262.06,78240.0,231.1782,231.2134,230.6497,230.8347,78240.0
2015-10-23 10:20:00,262.02,262.17,261.58,261.6,40051.0,230.7994,230.9316,230.4119,230.4295,40051.0
2015-10-23 10:30:00,261.62,262.06,261.62,261.93,48582.0,230.4471,230.8347,230.4471,230.7201,48582.0
2015-10-23 10:40:00,261.99,262.37,261.65,261.71,61122.0,230.773,231.1077,230.4735,230.5264,61122.0
2015-10-23 10:50:00,261.73,261.85,261.32,261.6,43371.0,230.544,230.6497,230.1828,230.4295,43371.0
2015-10-23 11:00:00,261.64,261.89,261.53,261.8,29855.0,230.4647,230.6849,230.3678,230.6056,29855.0
2015-10-23 11:10:00,261.73,261.79,261.34,261.44,89542.0,230.544,230.5968,230.2004,230.2885,89542.0
2015-10-23 11:20:00,261.38,261.7,261.02,261.07,73501.0,230.2357,230.5176,229.9186,229.9626,73501.0
2015-10-23 11:30:00,261.12,261.12,260.47,260.53,56359.0,230.0067,230.0067,229.4341,229.487,56359.0
2015-10-23 11:40:00,260.56,260.82,260.51,260.66,46668.0,229.5134,229.7424,229.4693,229.6015,46668.0
2015-10-23 11:50:00,260.65,260.75,260.33,260.46,38557.0,229.5927,229.6807,229.3108,229.4253,38557.0
2015-10-23 12:00:00,260.47,260.65,260.25,260.5,56601.0,229.4341,229.5927,229.2403,229.4605,56601.0
2015-10-23 12:10:00,260.45,260.58,260.23,260.58,36184.0,229.4165,229.531,229.2227,229.531,36184.0
2015-10-23 12:20:00,260.54,260.87,260.5,260.84,30606.0,229.4958,229.7865,229.4605,229.76,30606.0
2015-10-23 12:30:00,260.86,260.99,260.51,260.53,22030.0,229.7776,229.8922,229.4693,229.487,22030.0
2015-10-23 12:40:00,260.49,260.72,260.38,260.63,17682.0,229.4517,229.6543,229.3548,229.575,17682.0
2015-10-23 12:50:00,260.59,260.66,260.32,260.62,24753.0,229.5398,229.6015,229.302,229.5662,24753.0
2015-10-23 13:00:00,260.61,260.61,260.12,260.47,16291.0,229.5574,229.5574,229.1258,229.4341,16291.0
2015-10-23 13:10:00,260.4,260.54,260.31,260.54,10743.0,229.3725,229.4958,229.2932,229.4958,10743.0
2015-10-23 13:20:00,260.53,260.88,260.49,260.86,24621.0,229.487,229.7953,229.4517,229.7776,24621.0
2015-10-23 13:30:00,260.79,260.97,260.7,260.88,16760.0,229.716,229.8745,229.6367,229.7953,16760.0
2015-10-23 13:40:00,260.86,261.1,260.72,261.06,18880.0,229.7776,229.989,229.6543,229.9538,18880.0
2015-10-23 13:50:00,261.05,261.07,260.73,260.78,9613.0,229.945,229.9626,229.6631,229.7072,9613.0
2015-10-23 14:00:00,260.72,260.96,260.68,260.86,17910.0,229.6543,229.8657,229.6191,229.7776,17910.0
2015-10-23 14:10:00,260.88,261.04,260.65,260.99,31837.0,229.7953,229.9362,229.5927,229.8922,31837.0
2015-10-23 14:20:00,261.01,261.34,261.0,261.19,29544.0,229.9098,230.2004,229.901,230.0683,29544.0
2015-10-23 14:30:00,261.17,261.5,261.16,261.49,66564.0,230.0507,230.3414,230.0419,230.3326,66564.0
2015-10-23 14:40:00,261.46,261.94,261.45,261.77,65562.0,230.3062,230.729,230.2973,230.5792,65562.0
2015-10-23 14:50:00,261.82,261.96,261.72,261.86,51396.0,230.6233,230.7466,230.5352,230.6585,51396.0
2015-10-23 15:00:00,261.8,261.93,261.49,261.73,44610.0,230.6056,230.7201,230.3326,230.544,44610.0
2015-10-23 15:10:00,261.7,261.8,261.45,261.45,34439.0,230.5176,230.6056,230.2973,230.2973,34439.0
2015-10-23 15:20:00,261.46,261.62,261.24,261.43,42112.0,230.3062,230.4471,230.1124,230.2797,42112.0
2015-10-23 15:30:00,261.45,261.84,261.45,261.73,72832.0,230.2973,230.6409,230.2973,230.544,72832.0
2015-10-23 15:40:00,261.75,261.98,261.73,261.86,38837.0,230.5616,230.7642,230.544,230.6585,38837.0
2015-10-23 15:50:00,261.86,262.01,261.78,261.94,163386.0,230.6585,230.7906,230.588,230.729,163386.0
2015-10-26 09:30:00,261.62,262.03,261.59,261.82,34804.0,230.4471,230.8082,230.4207,230.6233,34804.0
2015-10-26 09:40:00,261.72,261.84,261.08,261.08,18102.0,230.5352,230.6409,229.9714,229.9714,18102.0
2015-10-26 09:50:00,261.08,261.18,260.76,260.88,39485.0,229.9714,230.0595,229.6896,229.7953,39485.0
2015-10-26 10:00:00,260.85,260.87,260.48,260.77,30470.0,229.7688,229.7865,229.4429,229.6984,30470.0
2015-10-26 10:10:00,260.84,260.85,260.36,260.68,12383.0,229.76,229.7688,229.3372,229.6191,12383.0
2015-10-26 10:20:00,260.81,261.21,260.79,261.07,22531.0,229.7336,230.0859,229.716,229.9626,22531.0
2015-10-26 10:30:00,261.16,261.25,261.0,261.12,8930.0,230.0419,230.1212,229.901,230.0067,8930.0
2015-10-26 10:40:00,261.16,261.37,261.07,261.21,22385.0,230.0419,230.2269,229.9626,230.0859,22385.0
2015-10-26 10:50:00,261.22,261.45,261.07,261.27,33337.0,230.0947,230.2973,229.9626,230.1388,33337.0
2015-10-26 11:00:00,261.32,261.55,261.22,261.45,21980.0,230.1828,230.3854,230.0947,230.2973,21980.0
2015-10-26 11:10:00,261.39,261.48,261.03,261.05,32010.0,230.2445,230.3238,229.9274,229.945,32010.0
2015-10-26 11:20:00,261.06,261.13,260.9,260.98,36231.0,229.9538,230.0155,229.8129,229.8833,36231.0
2015-10-26 11:30:00,261.01,261.5,261.01,261.28,21424.0,229.9098,230.3414,229.9098,230.1476,21424.0
2015-10-26 11:40:00,261.25,261.43,261.17,261.23,4550.0,230.1212,230.2797,230.0507,230.1036,4550.0
2015-10-26 11:50:00,261.24,261.32,261.19,261.23,11652.0,230.1124,230.1828,230.0683,230.1036,11652.0
2015-10-26 12:00:00,261.25,261.44,261.11,261.27,39253.0,230.1212,230.2885,229.9979,230.1388,39253.0
2015-10-26 12:10:00,261.25,261.35,261.2,261.28,15550.0,230.1212,230.2093,230.0771,230.1476,15550.0
2015-10-26 12:20:00,261.27,261.71,261.27,261.69,27141.0,230.1388,230.5264,230.1388,230.5087,27141.0
2015-10-26 12:30:00,261.71,261.71,261.5,261.51,39105.0,230.5264,230.5264,230.3414,230.3502,39105.0
2015-10-26 12:40:00,261.54,261.87,261.54,261.82,37870.0,230.3766,230.6673,230.3766,230.6233,37870.0
2015-10-26 12:50:00,261.84,261.84,261.51,261.52,37843.0,230.6409,230.6409,230.3502,230.359,37843.0
2015-10-26 13:00:00,261.51,261.59,261.39,261.49,64141.0,230.3502,230.4207,230.2445,230.3326,64141.0
2015-10-26 13:10:00,261.53,261.59,261.38,261.51,42316.0,230.3678,230.4207,230.2357,230.3502,42316.0
2015-10-26 13:20:00,261.46,261.64,261.37,261.55,31780.0,230.3062,230.4647,230.2269,230.3854,31780.0
2015-10-26 13:30:00,261.62,261.85,261.61,261.63,61347.0,230.4471,230.6497,230.4383,230.4559,61347.0
2015-10-26 13:40:00,261.61,261.68,261.43,261.43,46172.0,230.4383,230.4999,230.2797,230.2797,46172.0
2015-10-26 13:50:00,261.5,261.5,261.3,261.3,23700.0,230.3414,230.3414,230.1652,230.1652,23700.0
2015-10-26 14:00:00,261.31,261.58,261.3,261.54,23692.0,230.174,230.4119,230.1652,230.3766,23692.0
2015-10-26 14:10:00,261.51,261.51,261.12,261.16,38373.0,230.3502,230.3502,230.0067,230.0419,38373.0
2015-10-26 14:20:00,261.15,261.25,261.03,261.1,28723.0,230.0331,230.1212,229.9274,229.989,28723.0
2015-10-26 14:30:00,261.1,261.21,261.07,261.15,22585.0,229.989,230.0859,229.9626,230.0331,22585.0
2015-10-26 14:40:00,261.12,261.42,261.03,261.28,76078.0,230.0067,230.2709,229.9274,230.1476,76078.0
2015-10-26 14:50:00,261.32,261.35,261.12,261.35,31924.0,230.1828,230.2093,230.0067,230.2093,31924.0
2015-10-26 15:00:00,261.33,261.47,261.27,261.46,41271.0,230.1916,230.315,230.1388,230.3062,41271.0
2015-10-26 15:10:00,261.48,261.51,261.33,261.5,28380.0,230.3238,230.3502,230.1916,230.3414,28380.0
2015-10-26 15:20:00,261.48,261.48,261.32,261.43,46124.0,230.3238,230.3238,230.1828,230.2797,46124.0
2015-10-26 15:30:00,261.42,261.5,261.27,261.29,47407.0,230.2709,230.3414,230.1388,230.1564,47407.0
2015-10-26 15:40:00,261.27,261.42,261.25,261.25,64728.0,230.1388,230.2709,230.1212,230.1212,64728.0
2015-10-26 15:50:00,261.27,261.65,261.24,261.39,163342.0,230.1388,230.4735,230.1124,230.2445,163342.0
2015-10-27 09:30:00,260.36,260.65,260.08,260.23,52295.0,229.3372,229.5927,229.0906,229.2227,52295.0
2015-10-27 09:40:00,260.23,260.63,260.13,260.42,13134.0,229.2227,229.575,229.1346,229.3901,13134.0
2015-10-27 09:50:00,260.45,260.92,260.44,260.75,6308.0,229.4165,229.8305,229.4077,229.6807,6308.0
2015-10-27 10:00:00,260.66,260.81,260.54,260.68,36255.0,229.6015,229.7336,229.4958,229.6191,36255.0
2015-10-27 10:10:00,260.7,260.7,259.38,259.46,33298.0,229.6367,229.6367,228.474,228.5445,33298.0
2015-10-27 10:20:00,259.32,259.33,258.98,259.25,38495.0,228.4211,228.4299,228.1217,228.3595,38495.0
2015-10-27 10:30:00,259.22,259.31,259.05,259.29,25864.0,228.3331,228.4123,228.1833,228.3947,25864.0
2015-10-27 10:40:00,259.25,259.81,259.15,259.81,15483.0,228.3595,228.8528,228.2714,228.8528,15483.0
2015-10-27 10:50:00,259.83,259.98,259.55,259.73,15356.0,228.8704,229.0025,228.6237,228.7823,15356.0
2015-10-27 11:00:00,259.73,260.27,259.58,259.93,46428.0,228.7823,229.2579,228.6502,228.9585,46428.0
2015-10-27 11:10:00,259.93,259.96,259.61,259.76,13454.0,228.9585,228.9849,228.6766,228.8087,13454.0
2015-10-27 11:20:00,259.81,259.98,259.62,259.63,14677.0,228.8528,229.0025,228.6854,228.6942,14677.0
2015-10-27 11:30:00,259.67,259.78,259.36,259.43,11017.0,228.7294,228.8263,228.4564,228.518,11017.0
2015-10-27 11:40:00,259.45,259.85,259.44,259.85,14781.0,228.5356,228.888,228.5268,228.888,14781.0
2015-10-27 11:50:00,259.82,259.82,259.23,259.39,14694.0,228.8616,228.8616,228.3419,228.4828,14694.0
2015-10-27 12:00:00,259.45,259.49,259.11,259.42,9000.0,228.5356,228.5709,228.2362,228.5092,9000.0
2015-10-27 12:10:00,259.42,259.47,259.25,259.43,9085.0,228.5092,228.5533,228.3595,228.518,9085.0
2015-10-27 12:20:00,259.44,259.64,259.42,259.5,11112.0,228.5268,228.703,228.5092,228.5797,11112.0
2015-10-27 12:30:00,259.49,259.57,259.22,259.53,17814.0,228.5709,228.6414,228.3331,228.6061,17814.0
2015-10-27 12:40:00,259.53,259.76,259.44,259.63,18561.0,228.6061,228.8087,228.5268,228.6942,18561.0
2015-10-27 12:50:00,259.64,259.64,258.77,258.77,30593.0,228.703,228.703,227.9367,227.9367,30593.0
2015-10-27 13:00:00,258.75,258.75,257.91,258.04,32998.0,227.9191,227.9191,227.1791,227.2937,32998.0
2015-10-27 13:10:00,258.05,258.11,257.88,257.9,14211.0,227.3025,227.3553,227.1527,227.1703,14211.0
2015-10-27 13:20:00,257.92,258.08,257.83,258.08,24356.0,227.188,227.3289,227.1087,227.3289,24356.0
2015-10-27 13:30:00,258.06,258.4,257.98,258.34,15278.0,227.3113,227.6108,227.2408,227.5579,15278.0
2015-10-27 13:40:00,258.35,258.39,258.18,258.2,16998.0,227.5667,227.602,227.417,227.4346,16998.0
2015-10-27 13:50:00,258.19,258.27,258.07,258.21,11535.0,227.4258,227.4962,227.3201,227.4434,11535.0
2015-10-27 14:00:00,258.2,258.55,258.2,258.43,9897.0,227.4346,227.7429,227.4346,227.6372,9897.0
2015-10-27 14:10:00,258.5,258.58,258.21,258.24,15029.0,227.6988,227.7693,227.4434,227.4698,15029.0
2015-10-27 14:20:00,258.22,258.42,258.22,258.39,28941.0,227.4522,227.6284,227.4522,227.602,28941.0
2015-10-27 14:30:00,258.36,258.5,258.22,258.43,17671.0,227.5755,227.6988,227.4522,227.6372,17671.0
2015-10-27 14:40:00,258.39,258.41,258.13,258.2,11528.0,227.602,227.6196,227.3729,227.4346,11528.0
2015-10-27 14:50:00,258.16,258.38,258.15,258.24,11931.0,227.3994,227.5931,227.3905,227.4698,11931.0
2015-10-27 15:00:00,258.24,258.56,258.22,258.49,19242.0,227.4698,227.7517,227.4522,227.69,19242.0
2015-10-27 15:10:00,258.51,258.78,258.51,258.69,26013.0,227.7077,227.9455,227.7077,227.8662,26013.0
2015-10-27 15:20:00,258.66,258.99,258.59,258.9,68806.0,227.8398,228.1305,227.7781,228.0512,68806.0
2015-10-27 15:30:00,258.99,259.03,258.71,258.71,13917.0,228.1305,228.1657,227.8838,227.8838,13917.0
2015-10-27 15:40:00,258.74,258.97,258.74,258.91,24512.0,227.9102,228.1128,227.9102,228.06,24512.0
2015-10-27 15:50:00,258.91,259.33,258.78,259.32,172314.0,228.06,228.4299,227.9455,228.4211,172314.0
2015-10-28 09:30:00,259.94,260.02,259.31,259.31,54384.0,228.9673,229.0377,228.4123,228.4123,54384.0
2015-10-28 09:40:00,259.3,260.07,259.3,259.95,13617.0,228.4035,229.0818,228.4035,228.9761,13617.0
2015-10-28 09:50:00,260.01,261.13,260.01,261.1,42169.0,229.0289,230.0155,229.0289,229.989,42169.0
2015-10-28 10:00:00,261.22,261.67,261.21,261.46,103517.0,230.0947,230.4911,230.0859,230.3062,103517.0
2015-10-28 10:10:00,261.48,261.68,261.33,261.51,99336.0,230.3238,230.4999,230.1916,230.3502,99336.0
2015-10-28 10:20:00,261.48,261.74,261.23,261.25,81843.0,230.3238,230.5528,230.1036,230.1212,81843.0
2015-10-28 10:30:00,261.26,261.82,261.24,261.74,84528.0,230.13,230.6233,230.1124,230.5528,84528.0
2015-10-28 10:40:00,261.77,262.65,261.75,262.44,186599.0,230.5792,231.3544,230.5616,231.1694,186599.0
2015-10-28 10:50:00,262.43,262.9,262.39,262.9,124582.0,231.1606,231.5746,231.1253,231.5746,124582.0
2015-10-28 11:00:00,262.87,263.16,262.77,262.81,158485.0,231.5481,231.8036,231.4601,231.4953,158485.0
2015-10-28 11:10:00,262.82,263.03,262.72,262.79,52864.0,231.5041,231.6891,231.416,231.4777,52864.0
2015-10-28 11:20:00,262.81,263.08,262.64,263.05,23349.0,231.4953,231.7331,231.3455,231.7067,23349.0
2015-10-28 11:30:00,263.06,263.14,262.85,262.88,28609.0,231.7155,231.786,231.5305,231.557,28609.0
2015-10-28 11:40:00,262.83,263.05,262.83,262.99,25415.0,231.5129,231.7067,231.5129,231.6538,25415.0
2015-10-28 11:50:00,263.0,263.31,262.91,263.26,40181.0,231.6627,231.9357,231.5834,231.8917,40181.0
2015-10-28 12:00:00,263.22,263.25,263.1,263.24,18612.0,231.8564,231.8829,231.7507,231.8741,18612.0
2015-10-28 12:10:00,263.21,263.62,263.21,263.4,19231.0,231.8476,232.2088,231.8476,232.015,19231.0
2015-10-28 12:20:00,263.29,263.34,263.19,263.23,18140.0,231.9181,231.9621,231.83,231.8652,18140.0
2015-10-28 12:30:00,263.23,263.26,263.1,263.1,32996.0,231.8652,231.8917,231.7507,231.7507,32996.0
2015-10-28 12:40:00,263.12,263.17,262.82,262.91,28519.0,231.7684,231.8124,231.5041,231.5834,28519.0
2015-10-28 12:50:00,262.92,263.01,262.83,262.84,3356.0,231.5922,231.6715,231.5129,231.5217,3356.0
2015-10-28 13:00:00,262.74,262.95,262.69,262.75,15007.0,231.4336,231.6186,231.3896,231.4424,15007.0
2015-10-28 13:10:00,262.74,262.9,262.72,262.88,20449.0,231.4336,231.5746,231.416,231.557,20449.0
2015-10-28 13:20:00,262.82,262.88,262.65,262.65,4409.0,231.5041,231.557,231.3544,231.3544,4409.0
2015-10-28 13:30:00,262.69,262.78,262.55,262.78,32918.0,231.3896,231.4689,231.2663,231.4689,32918.0
2015-10-28 13:40:00,262.79,263.09,262.75,262.91,13915.0,231.4777,231.7419,231.4424,231.5834,13915.0
2015-10-28 13:50:00,262.93,263.4,262.88,263.4,14361.0,231.601,232.015,231.557,232.015,14361.0
2015-10-28 14:00:00,263.2,263.35,261.33,261.77,60045.0,231.8388,231.971,230.1916,230.5792,60045.0
2015-10-28 14:10:00,261.82,261.82,260.02,260.35,89609.0,230.6233,230.6233,229.0377,229.3284,89609.0
2015-10-28 14:20:00,260.25,261.6,260.13,261.22,36088.0,229.2403,230.4295,229.1346,230.0947,36088.0
2015-10-28 14:30:00,261.22,261.31,260.44,261.27,12647.0,230.0947,230.174,229.4077,230.1388,12647.0
2015-10-28 14:40:00,261.45,261.6,261.06,261.2,54848.0,230.2973,230.4295,229.9538,230.0771,54848.0
2015-10-28 14:50:00,261.14,262.11,261.14,261.9,45914.0,230.0243,230.8787,230.0243,230.6937,45914.0
2015-10-28 15:00:00,261.97,262.89,261.71,262.47,76492.0,230.7554,231.5658,230.5264,231.1958,76492.0
2015-10-28 15:10:00,262.48,262.85,262.37,262.69,48488.0,231.2046,231.5305,231.1077,231.3896,48488.0
2015-10-28 15:20:00,262.69,262.99,262.46,262.89,40518.0,231.3896,231.6538,231.187,231.5658,40518.0
2015-10-28 15:30:00,262.92,263.62,262.92,263.52,97495.0,231.5922,232.2088,231.5922,232.1207,97495.0
2015-10-28 15:40:00,263.61,264.28,263.5,264.03,104558.0,232.2,232.7901,232.1031,232.5699,104558.0
2015-10-28 15:50:00,264.04,264.58,263.97,264.58,249082.0,232.5787,233.0544,232.5171,233.0544,249082.0
2015-10-29 09:30:00,263.62,263.78,263.06,263.7,81755.0,232.2088,232.3497,231.7155,232.2792,81755.0
2015-10-29 09:40:00,263.69,264.19,263.54,264.11,53902.0,232.2704,232.7109,232.1383,232.6404,53902.0
2015-10-29 09:50:00,264.04,264.05,263.35,263.35,39348.0,232.5787,232.5875,231.971,231.971,39348.0
2015-10-29 10:00:00,263.15,264.22,263.15,264.11,84517.0,231.7948,232.7373,231.7948,232.6404,84517.0
2015-10-29 10:10:00,264.23,264.26,263.37,263.41,53769.0,232.7461,232.7725,231.9886,232.0238,53769.0
2015-10-29 10:20:00,263.43,263.67,263.16,263.2,50729.0,232.0414,232.2528,231.8036,231.8388,50729.0
2015-10-29 10:30:00,263.15,263.59,263.11,263.17,23433.0,231.7948,232.1824,231.7595,231.8124,23433.0
2015-10-29 10:40:00,263.16,263.45,262.78,262.78,30240.0,231.8036,232.059,231.4689,231.4689,30240.0
2015-10-29 10:50:00,262.77,263.27,262.67,263.02,33920.0,231.4601,231.9005,231.372,231.6803,33920.0
2015-10-29 11:00:00,263.01,263.13,262.71,263.13,26629.0,231.6715,231.7772,231.4072,231.7772,26629.0
2015-10-29 11:10:00,263.11,263.31,262.98,263.28,23895.0,231.7595,231.9357,231.645,231.9093,23895.0
2015-10-29 11:20:00,263.35,263.35,262.92,263.28,18442.0,231.971,231.971,231.5922,231.9093,18442.0
2015-10-29 11:30:00,263.28,263.64,263.23,263.64,13005.0,231.9093,232.2264,231.8652,232.2264,13005.0
2015-10-29 11:40:00,263.53,263.76,263.5,263.6,13489.0,232.1295,232.3321,232.1031,232.1912,13489.0
2015-10-29 11:50:00,263.49,263.58,263.37,263.49,5410.0,232.0943,232.1735,231.9886,232.0943,5410.0
2015-10-29 12:00:00,263.44,263.49,263.1,263.26,35786.0,232.0502,232.0943,231.7507,231.8917,35786.0
2015-10-29 12:10:00,263.31,263.54,263.19,263.48,12674.0,231.9357,232.1383,231.83,232.0855,12674.0
2015-10-29 12:20:00,263.57,263.79,263.54,263.79,16256.0,232.1647,232.3585,232.1383,232.3585,16256.0
2015-10-29 12:30:00,263.67,263.69,263.37,263.39,9729.0,232.2528,232.2704,231.9886,232.0062,9729.0
2015-10-29 12:40:00,263.3,263.49,263.24,263.39,15523.0,231.9269,232.0943,231.8741,232.0062,15523.0
2015-10-29 12:50:00,263.28,263.28,262.91,263.09,9681.0,231.9093,231.9093,231.5834,231.7419,9681.0
2015-10-29 13:00:00,263.11,263.24,263.04,263.23,18256.0,231.7595,231.8741,231.6979,231.8652,18256.0
2015-10-29 13:10:00,263.16,263.24,263.11,263.22,9801.0,231.8036,231.8741,231.7595,231.8564,9801.0
2015-10-29 13:20:00,263.15,263.19,263.03,263.03,15374.0,231.7948,231.83,231.6891,231.6891,15374.0
2015-10-29 13:30:00,263.04,263.12,262.6,262.65,16273.0,231.6979,231.7684,231.3103,231.3544,16273.0
2015-10-29 13:40:00,262.61,262.74,262.56,262.58,22325.0,231.3191,231.4336,231.2751,231.2927,22325.0
2015-10-29 13:50:00,262.55,262.55,262.4,262.48,13146.0,231.2663,231.2663,231.1341,231.2046,13146.0
2015-10-29 14:00:00,262.4,262.84,262.36,262.74,37658.0,231.1341,231.5217,231.0989,231.4336,37658.0
2015-10-29 14:10:00,262.6,262.85,262.52,262.74,12508.0,231.3103,231.5305,231.2398,231.4336,12508.0
2015-10-29 14:20:00,262.77,263.01,262.75,262.93,7785.0,231.4601,231.6715,231.4424,231.601,7785.0
2015-10-29 14:30:00,262.93,262.93,262.59,262.6,5192.0,231.601,231.601,231.3015,231.3103,5192.0
2015-10-29 14:40:00,262.6,262.81,262.6,262.65,19453.0,231.3103,231.4953,231.3103,231.3544,19453.0
2015-10-29 14:50:00,262.67,262.88,262.66,262.81,20056.0,231.372,231.557,231.3632,231.4953,20056.0
2015-10-29 15:00:00,262.81,262.87,262.61,262.72,16373.0,231.4953,231.5481,231.3191,231.416,16373.0
2015-10-29 15:10:00,262.68,263.16,262.66,263.15,28102.0,231.3808,231.8036,231.3632,231.7948,28102.0
2015-10-29 15:20:00,263.14,263.24,263.03,263.05,13055.0,231.786,231.8741,231.6891,231.7067,13055.0
2015-10-29 15:30:00,263.06,263.29,263.02,263.28,41549.0,231.7155,231.9181,231.6803,231.9093,41549.0
2015-10-29 15:40:00,263.3,263.38,263.16,263.16,33656.0,231.9269,231.9974,231.8036,231.8036,33656.0
2015-10-29 15:50:00,263.18,263.23,262.9,263.13,133404.0,231.8212,231.8652,231.5746,231.7772,133404.0
2015-10-30 09:30:00,263.01,263.87,262.95,263.35,78983.0,231.6715,232.429,231.6186,231.971,78983.0
2015-10-30 09:40:00,263.26,263.88,263.01,263.45,50297.0,231.8917,232.4378,231.6715,232.059,50297.0
2015-10-30 09:50:00,263.41,263.43,262.96,263.12,30242.0,232.0238,232.0414,231.6274,231.7684,30242.0
2015-10-30 10:00:00,263.13,263.31,262.81,263.07,42263.0,231.7772,231.9357,231.4953,231.7243,42263.0
2015-10-30 10:10:00,263.04,263.13,262.69,263.12,63345.0,231.6979,231.7772,231.3896,231.7684,63345.0
2015-10-30 10:20:00,263.11,263.18,262.86,262.98,52550.0,231.7595,231.8212,231.5393,231.645,52550.0
2015-10-30 10:30:00,262.95,263.23,262.87,263.09,45478.0,231.6186,231.8652,231.5481,231.7419,45478.0
2015-10-30 10:40:00,263.1,263.57,263.09,263.39,64786.0,231.7507,232.1647,231.7419,232.0062,64786.0
2015-10-30 10:50:00,263.4,263.52,263.16,263.27,49007.0,232.015,232.1207,231.8036,231.9005,49007.0
2015-10-30 11:00:00,263.3,263.38,263.11,263.28,28713.0,231.9269,231.9974,231.7595,231.9093,28713.0
2015-10-30 11:10:00,263.34,263.34,262.99,263.04,40920.0,231.9621,231.9621,231.6538,231.6979,40920.0
2015-10-30 11:20:00,263.0,263.18,262.9,263.18,24402.0,231.6627,231.8212,231.5746,231.8212,24402.0
2015-10-30 11:30:00,263.18,263.22,262.93,262.99,55121.0,231.8212,231.8564,231.601,231.6538,55121.0
2015-10-30 11:40:00,263.03,263.32,263.03,263.28,51819.0,231.6891,231.9445,231.6891,231.9093,51819.0
2015-10-30 11:50:00,263.33,263.57,263.33,263.36,33261.0,231.9533,232.1647,231.9533,231.9798,33261.0
2015-10-30 12:00:00,263.32,263.42,263.13,263.23,18963.0,231.9445,232.0326,231.7772,231.8652,18963.0
2015-10-30 12:10:00,263.27,263.42,263.26,263.42,6917.0,231.9005,232.0326,231.8917,232.0326,6917.0
2015-10-30 12:20:00,263.41,263.63,263.39,263.45,18793.0,232.0238,232.2176,232.0062,232.059,18793.0
2015-10-30 12:30:00,263.47,263.74,263.46,263.67,9860.0,232.0767,232.3145,232.0678,232.2528,9860.0
2015-10-30 12:40:00,263.68,263.75,263.53,263.57,10875.0,232.2616,232.3233,232.1295,232.1647,10875.0
2015-10-30 12:50:00,263.58,264.09,263.58,263.84,26751.0,232.1735,232.6228,232.1735,232.4026,26751.0
2015-10-30 13:00:00,263.87,264.06,263.83,263.91,12024.0,232.429,232.5964,232.3938,232.4642,12024.0
2015-10-30 13:10:00,263.93,264.03,263.85,263.88,18517.0,232.4818,232.5699,232.4114,232.4378,18517.0
2015-10-30 13:20:00,263.9,264.07,263.88,264.01,15506.0,232.4554,232.6052,232.4378,232.5523,15506.0
2015-10-30 13:30:00,264.04,264.13,263.88,264.09,19786.0,232.5787,232.658,232.4378,232.6228,19786.0
2015-10-30 13:40:00,264.07,264.3,263.99,264.25,95928.0,232.6052,232.8078,232.5347,232.7637,95928.0
2015-10-30 13:50:00,264.2,264.21,263.94,263.94,24107.0,232.7197,232.7285,232.4907,232.4907,24107.0
2015-10-30 14:00:00,263.95,264.07,263.78,263.84,33143.0,232.4995,232.6052,232.3497,232.4026,33143.0
2015-10-30 14:10:00,263.79,263.98,263.74,263.94,42047.0,232.3585,232.5259,232.3145,232.4907,42047.0
2015-10-30 14:20:00,263.93,263.93,263.4,263.42,43560.0,232.4818,232.4818,232.015,232.0326,43560.0
2015-10-30 14:30:00,263.4,263.52,263.37,263.38,36466.0,232.015,232.1207,231.9886,231.9974,36466.0
2015-10-30 14:40:00,263.39,263.42,263.1,263.11,24445.0,232.0062,232.0326,231.7507,231.7595,24445.0
2015-10-30 14:50:00,263.07,263.3,262.79,262.86,43335.0,231.7243,231.9269,231.4777,231.5393,43335.0
2015-10-30 15:00:00,262.83,262.85,262.54,262.8,54320.0,231.5129,231.5305,231.2575,231.4865,54320.0
2015-10-30 15:10:00,262.77,263.08,262.63,263.02,50253.0,231.4601,231.7331,231.3367,231.6803,50253.0
2015-10-30 15:20:00,263.05,263.2,262.67,262.74,37516.0,231.7067,231.8388,231.372,231.4336,37516.0
2015-10-30 15:30:00,262.73,263.05,262.67,263.04,21697.0,231.4248,231.7067,231.372,231.6979,21697.0
2015-10-30 15:40:00,263.04,263.32,262.86,263.26,24836.0,231.6979,231.9445,231.5393,231.8917,24836.0
2015-10-30 15:50:00,263.27,263.28,262.73,262.73,183822.0,231.9005,231.9093,231.4248,231.4248,183822.0
2015-11-02 09:30:00,262.97,263.94,262.8,263.94,77830.0,231.6362,232.4907,231.4865,232.4907,77830.0
2015-11-02 09:40:00,263.95,263.96,263.42,263.81,28701.0,232.4995,232.5083,232.0326,232.3761,28701.0
2015-11-02 09:50:00,263.95,264.05,263.65,263.87,21040.0,232.4995,232.5875,232.2352,232.429,21040.0
2015-11-02 10:00:00,263.88,264.29,263.74,263.85,37664.0,232.4378,232.7989,232.3145,232.4114,37664.0
2015-11-02 10:10:00,263.88,263.88,263.46,263.71,27983.0,232.4378,232.4378,232.0678,232.2881,27983.0
2015-11-02 10:20:00,263.69,264.23,263.59,264.05,12690.0,232.2704,232.7461,232.1824,232.5875,12690.0
2015-11-02 10:30:00,264.09,264.13,263.86,263.87,6809.0,232.6228,232.658,232.4202,232.429,6809.0
2015-11-02 10:40:00,263.84,264.09,263.59,264.08,14971.0,232.4026,232.6228,232.1824,232.614,14971.0
2015-11-02 10:50:00,264.1,264.2,263.75,263.95,12819.0,232.6316,232.7197,232.3233,232.4995,12819.0
2015-11-02 11:00:00,263.92,264.37,263.84,264.1,37211.0,232.473,232.8694,232.4026,232.6316,37211.0
2015-11-02 11:10:00,264.09,264.33,264.09,264.21,15980.0,232.6228,232.8342,232.6228,232.7285,15980.0
2015-11-02 11:20:00,264.2,264.61,264.17,264.59,32915.0,232.7197,233.0808,232.6932,233.0632,32915.0
2015-11-02 11:30:00,264.62,264.85,264.6,264.7,26766.0,233.0896,233.2922,233.072,233.1601,26766.0
2015-11-02 11:40:00,264.69,264.74,264.38,264.51,14089.0,233.1513,233.1953,232.8782,232.9927,14089.0
2015-11-02 11:50:00,264.4,264.59,264.4,264.56,9996.0,232.8958,233.0632,232.8958,233.0368,9996.0
2015-11-02 12:00:00,264.57,264.59,264.4,264.54,15654.0,233.0456,233.0632,232.8958,233.0192,15654.0
2015-11-02 12:10:00,264.53,264.88,264.53,264.82,38918.0,233.0103,233.3186,233.0103,233.2658,38918.0
2015-11-02 12:20:00,264.82,264.9,264.79,264.9,7904.0,233.2658,233.3363,233.2394,233.3363,7904.0
2015-11-02 12:30:00,264.94,264.94,264.77,264.85,6150.0,233.3715,233.3715,233.2218,233.2922,6150.0
2015-11-02 12:40:00,264.85,265.15,264.82,265.01,15493.0,233.2922,233.5565,233.2658,233.4332,15493.0
2015-11-02 12:50:00,265.04,265.39,264.99,265.34,23559.0,233.4596,233.7679,233.4155,233.7238,23559.0
2015-11-02 13:00:00,265.38,265.52,265.33,265.48,19978.0,233.7591,233.8824,233.715,233.8472,19978.0
2015-11-02 13:10:00,265.5,265.51,265.33,265.41,14085.0,233.8648,233.8736,233.715,233.7855,14085.0
2015-11-02 13:20:00,265.41,265.64,265.4,265.62,6900.0,233.7855,233.9881,233.7767,233.9705,6900.0
2015-11-02 13:30:00,265.64,265.78,265.58,265.77,8519.0,233.9881,234.1114,233.9352,234.1026,8519.0
2015-11-02 13:40:00,265.68,265.94,265.68,265.88,27720.0,234.0233,234.2523,234.0233,234.1995,27720.0
2015-11-02 13:50:00,265.86,266.04,265.84,266.03,12020.0,234.1819,234.3404,234.1643,234.3316,12020.0
2015-11-02 14:00:00,266.03,266.37,266.03,266.24,21160.0,234.3316,234.6311,234.3316,234.5166,21160.0
2015-11-02 14:10:00,266.24,266.32,266.1,266.21,13783.0,234.5166,234.5871,234.3933,234.4902,13783.0
2015-11-02 14:20:00,266.25,266.39,266.24,266.29,19710.0,234.5254,234.6487,234.5166,234.5606,19710.0
2015-11-02 14:30:00,266.29,266.42,266.25,266.31,16624.0,234.5606,234.6751,234.5254,234.5783,16624.0
2015-11-02 14:40:00,266.31,266.61,266.3,266.6,19769.0,234.5783,234.8425,234.5694,234.8337,19769.0
2015-11-02 14:50:00,266.67,266.98,266.6,266.92,30209.0,234.8954,235.1684,234.8337,235.1156,30209.0
2015-11-02 15:00:00,266.92,267.02,266.62,266.64,32151.0,235.1156,235.2037,234.8513,234.8689,32151.0
2015-11-02 15:10:00,266.64,266.8,266.58,266.78,9580.0,234.8689,235.0099,234.8161,234.9923,9580.0
2015-11-02 15:20:00,266.82,267.03,266.72,266.98,21151.0,235.0275,235.2125,234.9394,235.1684,21151.0
2015-11-02 15:30:00,266.98,267.07,266.75,266.81,19671.0,235.1684,235.2477,234.9658,235.0187,19671.0
2015-11-02 15:40:00,266.85,266.96,266.54,266.54,55627.0,235.0539,235.1508,234.7809,234.7809,55627.0
2015-11-02 15:50:00,266.6,266.87,266.56,266.69,155481.0,234.8337,235.0715,234.7985,234.913,155481.0
2015-11-03 09:30:00,266.32,266.9,266.16,266.67,89199.0,234.5871,235.098,234.4461,234.8954,89199.0
2015-11-03 09:40:00,266.71,266.8,266.15,266.25,12340.0,234.9306,235.0099,234.4373,234.5254,12340.0
2015-11-03 09:50:00,266.18,266.18,265.71,265.87,27094.0,234.4637,234.4637,234.0497,234.1907,27094.0
2015-11-03 10:00:00,265.9,266.17,265.82,265.83,17887.0,234.2171,234.4549,234.1466,234.1555,17887.0
2015-11-03 10:10:00,265.75,266.2,265.71,266.19,19408.0,234.085,234.4814,234.0497,234.4726,19408.0
2015-11-03 10:20:00,266.17,266.4,266.05,266.25,28265.0,234.4549,234.6575,234.3492,234.5254,28265.0
2015-11-03 10:30:00,266.17,266.43,266.14,266.24,100607.0,234.4549,234.684,234.4285,234.5166,100607.0
2015-11-03 10:40:00,266.24,266.34,266.13,266.25,57299.0,234.5166,234.6047,234.4197,234.5254,57299.0
2015-11-03 10:50:00,266.23,266.42,266.11,266.11,60001.0,234.5078,234.6751,234.4021,234.4021,60001.0
2015-11-03 11:00:00,266.17,266.59,265.98,266.5,30516.0,234.4549,234.8249,234.2876,234.7456,30516.0
2015-11-03 11:10:00,266.48,266.55,266.37,266.38,14836.0,234.728,234.7897,234.6311,234.6399,14836.0
2015-11-03 11:20:00,266.32,266.44,266.17,266.43,44214.0,234.5871,234.6928,234.4549,234.684,44214.0
2015-11-03 11:30:00,266.43,267.09,266.4,267.03,43860.0,234.684,235.2653,234.6575,235.2125,43860.0
2015-11-03 11:40:00,267.03,267.19,266.87,267.19,27997.0,235.2125,235.3534,235.0715,235.3534,27997.0
2015-11-03 11:50:00,267.15,267.51,267.15,267.46,41978.0,235.3182,235.6353,235.3182,235.5912,41978.0
2015-11-03 12:00:00,267.43,267.43,267.21,267.29,18952.0,235.5648,235.5648,235.371,235.4415,18952.0
2015-11-03 12:10:00,267.32,267.33,266.98,266.98,13969.0,235.4679,235.4767,235.1684,235.1684,13969.0
2015-11-03 12:20:00,267.02,267.26,266.97,267.23,17329.0,235.2037,235.4151,235.1596,235.3886,17329.0
2015-11-03 12:30:00,267.19,267.34,267.08,267.26,9287.0,235.3534,235.4855,235.2565,235.4151,9287.0
2015-11-03 12:40:00,267.28,267.28,267.1,267.26,17600.0,235.4327,235.4327,235.2741,235.4151,17600.0
2015-11-03 12:50:00,267.3,267.43,267.26,267.36,14100.0,235.4503,235.5648,235.4151,235.5031,14100.0
2015-11-03 13:00:00,267.36,267.54,267.29,267.3,12967.0,235.5031,235.6617,235.4415,235.4503,12967.0
2015-11-03 13:10:00,267.27,267.32,267.16,267.32,4583.0,235.4239,235.4679,235.327,235.4679,4583.0
2015-11-03 13:20:00,267.4,267.46,267.17,267.21,3539.0,235.5384,235.5912,235.3358,235.371,3539.0
2015-11-03 13:30:00,267.14,267.38,267.03,267.38,12067.0,235.3094,235.5208,235.2125,235.5208,12067.0
2015-11-03 13:40:00,267.45,267.59,267.39,267.56,7212.0,235.5824,235.7057,235.5296,235.6793,7212.0
2015-11-03 13:50:00,267.59,267.63,267.47,267.47,21229.0,235.7057,235.741,235.6,235.6,21229.0
2015-11-03 14:00:00,267.54,267.83,267.46,267.76,35840.0,235.6617,235.9171,235.5912,235.8555,35840.0
2015-11-03 14:10:00,267.77,267.96,267.68,267.69,27502.0,235.8643,236.0317,235.785,235.7938,27502.0
2015-11-03 14:20:00,267.8,268.05,267.75,268.05,17229.0,235.8907,236.1109,235.8467,236.1109,17229.0
2015-11-03 14:30:00,268.06,268.2,267.86,267.88,70372.0,236.1197,236.2431,235.9436,235.9612,70372.0
2015-11-03 14:40:00,267.88,267.98,267.68,267.88,20977.0,235.9612,236.0493,235.785,235.9612,20977.0
2015-11-03 14:50:00,267.91,268.04,267.82,267.96,48576.0,235.9876,236.1021,235.9083,236.0317,48576.0
2015-11-03 15:00:00,267.98,267.98,267.53,267.56,31347.0,236.0493,236.0493,235.6529,235.6793,31347.0
2015-11-03 15:10:00,267.56,267.78,267.56,267.74,58230.0,235.6793,235.8731,235.6793,235.8379,58230.0
2015-11-03 15:20:00,267.74,267.75,267.51,267.51,43306.0,235.8379,235.8467,235.6353,235.6353,43306.0
2015-11-03 15:30:00,267.53,267.56,267.26,267.33,80286.0,235.6529,235.6793,235.4151,235.4767,80286.0
2015-11-03 15:40:00,267.33,267.33,267.1,267.21,65497.0,235.4767,235.4767,235.2741,235.371,65497.0
2015-11-03 15:50:00,267.21,267.25,266.88,266.96,211065.0,235.371,235.4063,235.0803,235.1508,211065.0
2015-11-04 09:30:00,267.95,267.98,267.0,267.07,229491.0,236.0228,236.0493,235.186,235.2477,229491.0
2015-11-04 09:40:00,267.06,267.09,266.4,266.42,83303.0,235.2389,235.2653,234.6575,234.6751,83303.0
2015-11-04 09:50:00,266.39,266.6,266.16,266.57,76742.0,234.6487,234.8337,234.4461,234.8073,76742.0
2015-11-04 10:00:00,266.56,267.25,266.33,267.23,96372.0,234.7985,235.4063,234.5959,235.3886,96372.0
2015-11-04 10:10:00,267.24,267.37,266.93,267.37,89694.0,235.3974,235.512,235.1244,235.512,89694.0
2015-11-04 10:20:00,267.38,267.54,267.21,267.21,54266.0,235.5208,235.6617,235.371,235.371,54266.0
2015-11-04 10:30:00,267.27,267.77,267.07,267.32,67955.0,235.4239,235.8643,235.2477,235.4679,67955.0
2015-11-04 10:40:00,267.32,267.34,266.88,267.33,100272.0,235.4679,235.4855,235.0803,235.4767,100272.0
2015-11-04 10:50:00,267.31,267.37,266.8,266.81,85298.0,235.4591,235.512,235.0099,235.0187,85298.0
2015-11-04 11:00:00,266.8,266.81,266.29,266.33,112174.0,235.0099,235.0187,234.5606,234.5959,112174.0
2015-11-04 11:10:00,266.31,266.56,266.02,266.46,68970.0,234.5783,234.7985,234.3228,234.7104,68970.0
2015-11-04 11:20:00,266.44,266.74,266.19,266.31,77192.0,234.6928,234.957,234.4726,234.5783,77192.0
2015-11-04 11:30:00,266.3,266.44,266.07,266.44,58399.0,234.5694,234.6928,234.3669,234.6928,58399.0
2015-11-04 11:40:00,266.42,266.55,266.04,266.51,92305.0,234.6751,234.7897,234.3404,234.7544,92305.0
2015-11-04 11:50:00,266.49,266.49,266.12,266.33,48299.0,234.7368,234.7368,234.4109,234.5959,48299.0
2015-11-04 12:00:00,266.38,266.91,266.27,266.85,47862.0,234.6399,235.1068,234.543,235.0539,47862.0
2015-11-04 12:10:00,266.85,266.95,266.67,266.69,34980.0,235.0539,235.142,234.8954,234.913,34980.0
2015-11-04 12:20:00,266.69,266.77,266.58,266.58,34690.0,234.913,234.9834,234.8161,234.8161,34690.0
2015-11-04 12:30:00,266.58,266.63,266.27,266.38,42466.0,234.8161,234.8601,234.543,234.6399,42466.0
2015-11-04 12:40:00,266.38,266.68,266.24,266.58,35561.0,234.6399,234.9042,234.5166,234.8161,35561.0
2015-11-04 12:50:00,266.52,266.65,266.36,266.63,47878.0,234.7632,234.8777,234.6223,234.8601,47878.0
2015-11-04 13:00:00,266.65,266.65,266.03,266.05,45802.0,234.8777,234.8777,234.3316,234.3492,45802.0
2015-11-04 13:10:00,266.03,266.14,265.81,265.82,45524.0,234.3316,234.4285,234.1378,234.1466,45524.0
2015-11-04 13:20:00,265.79,266.24,265.79,266.19,38879.0,234.1202,234.5166,234.1202,234.4726,38879.0
2015-11-04 13:30:00,266.26,266.47,266.19,266.39,35451.0,234.5342,234.7192,234.4726,234.6487,35451.0
2015-11-04 13:40:00,266.37,266.41,266.14,266.23,58902.0,234.6311,234.6663,234.4285,234.5078,58902.0
2015-11-04 13:50:00,266.25,266.36,266.19,266.36,57581.0,234.5254,234.6223,234.4726,234.6223,57581.0
2015-11-04 14:00:00,266.41,266.59,266.27,266.51,52097.0,234.6663,234.8249,234.543,234.7544,52097.0
2015-11-04 14:10:00,266.5,266.65,266.45,266.51,43208.0,234.7456,234.8777,234.7016,234.7544,43208.0
2015-11-04 14:20:00,266.54,266.54,266.15,266.26,42808.0,234.7809,234.7809,234.4373,234.5342,42808.0
2015-11-04 14:30:00,266.29,266.79,266.26,266.57,62161.0,234.5606,235.0011,234.5342,234.8073,62161.0
2015-11-04 14:40:00,266.55,266.62,266.33,266.47,56366.0,234.7897,234.8513,234.5959,234.7192,56366.0
2015-11-04 14:50:00,266.44,266.52,266.3,266.47,65260.0,234.6928,234.7632,234.5694,234.7192,65260.0
2015-11-04 15:00:00,266.48,266.51,266.09,266.22,57538.0,234.728,234.7544,234.3845,234.499,57538.0
2015-11-04 15:10:00,266.22,266.31,266.04,266.2,71925.0,234.499,234.5783,234.3404,234.4814,71925.0
2015-11-04 15:20:00,266.2,266.46,266.2,266.34,77305.0,234.4814,234.7104,234.4814,234.6047,77305.0
2015-11-04 15:30:00,266.35,266.39,266.08,266.24,84022.0,234.6135,234.6487,234.3757,234.5166,84022.0
2015-11-04 15:40:00,266.24,266.31,266.1,266.22,93974.0,234.5166,234.5783,234.3933,234.499,93974.0
2015-11-04 15:50:00,266.22,266.59,266.16,266.59,209610.0,234.499,234.8249,234.4461,234.8249,209610.0
2015-11-05 09:30:00,266.68,266.78,266.25,266.31,55188.0,234.9042,234.9923,234.5254,234.5783,55188.0
2015-11-05 09:40:00,266.3,266.53,265.81,266.48,25551.0,234.5694,234.772,234.1378,234.728,25551.0
2015-11-05 09:50:00,266.5,266.91,266.32,266.91,70876.0,234.7456,235.1068,234.5871,235.1068,70876.0
2015-11-05 10:00:00,266.84,266.99,266.29,266.33,17358.0,235.0451,235.1772,234.5606,234.5959,17358.0
2015-11-05 10:10:00,266.29,266.58,265.33,265.52,149786.0,234.5606,234.8161,233.715,233.8824,149786.0
2015-11-05 10:20:00,265.54,265.71,265.15,265.19,16139.0,233.9,234.0497,233.5565,233.5917,16139.0
2015-11-05 10:30:00,265.16,265.25,264.75,265.08,33979.0,233.5653,233.6446,233.2041,233.4948,33979.0
2015-11-05 10:40:00,265.1,265.13,264.65,264.84,25320.0,233.5124,233.5389,233.1161,233.2834,25320.0
2015-11-05 10:50:00,264.87,265.42,264.8,265.42,10153.0,233.3098,233.7943,233.2482,233.7943,10153.0
2015-11-05 11:00:00,265.37,265.58,265.25,265.31,40893.0,233.7503,233.9352,233.6446,233.6974,40893.0
2015-11-05 11:10:00,265.32,265.85,265.3,265.62,78445.0,233.7062,234.1731,233.6886,233.9705,78445.0
2015-11-05 11:20:00,265.67,265.87,265.62,265.81,24734.0,234.0145,234.1907,233.9705,234.1378,24734.0
2015-11-05 11:30:00,265.82,265.94,265.54,265.54,14756.0,234.1466,234.2523,233.9,233.9,14756.0
2015-11-05 11:40:00,265.54,266.1,265.41,265.99,23366.0,233.9,234.3933,233.7855,234.2964,23366.0
2015-11-05 11:50:00,266.09,266.25,266.05,266.1,4792.0,234.3845,234.5254,234.3492,234.3933,4792.0
2015-11-05 12:00:00,266.15,266.36,265.97,266.2,23680.0,234.4373,234.6223,234.2788,234.4814,23680.0
2015-11-05 12:10:00,266.19,266.19,265.83,265.98,65187.0,234.4726,234.4726,234.1555,234.2876,65187.0
2015-11-05 12:20:00,266.03,266.38,265.9,266.32,104085.0,234.3316,234.6399,234.2171,234.5871,104085.0
2015-11-05 12:30:00,266.34,266.39,266.09,266.3,70136.0,234.6047,234.6487,234.3845,234.5694,70136.0
2015-11-05 12:40:00,266.38,266.6,266.32,266.4,66227.0,234.6399,234.8337,234.5871,234.6575,66227.0
2015-11-05 12:50:00,266.41,266.73,266.31,266.73,88454.0,234.6663,234.9482,234.5783,234.9482,88454.0
2015-11-05 13:00:00,266.76,266.87,266.58,266.72,40149.0,234.9746,235.0715,234.8161,234.9394,40149.0
2015-11-05 13:10:00,266.8,266.88,266.54,266.54,52257.0,235.0099,235.0803,234.7809,234.7809,52257.0
2015-11-05 13:20:00,266.62,266.65,266.37,266.37,42611.0,234.8513,234.8777,234.6311,234.6311,42611.0
2015-11-05 13:30:00,266.43,266.88,266.41,266.73,20248.0,234.684,235.0803,234.6663,234.9482,20248.0
2015-11-05 13:40:00,266.72,266.85,266.59,266.7,33598.0,234.9394,235.0539,234.8249,234.9218,33598.0
2015-11-05 13:50:00,266.61,266.93,266.59,266.88,6606.0,234.8425,235.1244,234.8249,235.0803,6606.0
2015-11-05 14:00:00,266.92,267.07,266.65,266.68,14042.0,235.1156,235.2477,234.8777,234.9042,14042.0
2015-11-05 14:10:00,266.66,266.66,266.31,266.31,44886.0,234.8866,234.8866,234.5783,234.5783,44886.0
2015-11-05 14:20:00,266.28,266.33,266.17,266.2,11414.0,234.5518,234.5959,234.4549,234.4814,11414.0
2015-11-05 14:30:00,266.21,266.26,266.09,266.24,5579.0,234.4902,234.5342,234.3845,234.5166,5579.0
2015-11-05 14:40:00,266.19,266.39,266.17,266.32,14416.0,234.4726,234.6487,234.4549,234.5871,14416.0
2015-11-05 14:50:00,266.36,266.52,266.27,266.51,9262.0,234.6223,234.7632,234.543,234.7544,9262.0
2015-11-05 15:00:00,266.53,266.54,266.36,266.48,10164.0,234.772,234.7809,234.6223,234.728,10164.0
2015-11-05 15:10:00,266.51,266.79,266.31,266.69,26261.0,234.7544,235.0011,234.5783,234.913,26261.0
2015-11-05 15:20:00,266.72,267.06,266.67,267.06,46287.0,234.9394,235.2389,234.8954,235.2389,46287.0
2015-11-05 15:30:00,267.0,267.0,266.74,266.84,42573.0,235.186,235.186,234.957,235.0451,42573.0
2015-11-05 15:40:00,266.85,266.96,266.56,266.63,38485.0,235.0539,235.1508,234.7985,234.8601,38485.0
2015-11-05 15:50:00,266.6,266.74,266.56,266.7,82272.0,234.8337,234.957,234.7985,234.9218,82272.0
2015-11-06 09:30:00,266.05,266.5,265.8,266.33,60727.0,234.3492,234.7456,234.129,234.5959,60727.0
2015-11-06 09:40:00,266.44,266.72,265.88,265.88,10871.0,234.6928,234.9394,234.1995,234.1995,10871.0
2015-11-06 09:50:00,265.86,265.95,265.08,265.21,10784.0,234.1819,234.2612,233.4948,233.6093,10784.0
2015-11-06 10:00:00,265.15,265.21,264.16,264.51,20466.0,233.5565,233.6093,232.6844,232.9927,20466.0
2015-11-06 10:10:00,264.65,265.2,264.54,265.13,25920.0,233.1161,233.6005,233.0192,233.5389,25920.0
2015-11-06 10:20:00,265.07,265.11,264.66,264.96,15267.0,233.486,233.5212,233.1249,233.3891,15267.0
2015-11-06 10:30:00,264.95,265.51,264.88,265.51,12666.0,233.3803,233.8736,233.3186,233.8736,12666.0
2015-11-06 10:40:00,265.45,265.88,265.45,265.58,9825.0,233.8207,234.1995,233.8207,233.9352,9825.0
2015-11-06 10:50:00,265.61,265.73,265.22,265.38,24386.0,233.9617,234.0674,233.6181,233.7591,24386.0
2015-11-06 11:00:00,265.35,265.58,265.07,265.46,10263.0,233.7326,233.9352,233.486,233.8295,10263.0
2015-11-06 11:10:00,265.43,265.53,265.08,265.08,7544.0,233.8031,233.8912,233.4948,233.4948,7544.0
2015-11-06 11:20:00,265.06,265.27,264.75,264.91,12325.0,233.4772,233.6622,233.2041,233.3451,12325.0
2015-11-06 11:30:00,264.96,265.51,264.96,265.42,13100.0,233.3891,233.8736,233.3891,233.7943,13100.0
2015-11-06 11:40:00,265.33,265.73,265.21,265.66,9622.0,233.715,234.0674,233.6093,234.0057,9622.0
2015-11-06 11:50:00,265.66,265.97,265.6,265.72,5311.0,234.0057,234.2788,233.9529,234.0586,5311.0
2015-11-06 12:00:00,265.59,265.74,265.48,265.51,12192.0,233.944,234.0762,233.8472,233.8736,12192.0
2015-11-06 12:10:00,265.68,265.75,265.47,265.51,3074.0,234.0233,234.085,233.8383,233.8736,3074.0
2015-11-06 12:20:00,265.5,265.55,265.25,265.36,6442.0,233.8648,233.9088,233.6446,233.7415,6442.0
2015-11-06 12:30:00,265.39,265.49,265.17,265.17,2947.0,233.7679,233.856,233.5741,233.5741,2947.0
2015-11-06 12:40:00,265.24,265.46,265.21,265.3,3502.0,233.6358,233.8295,233.6093,233.6886,3502.0
2015-11-06 12:50:00,265.2,265.44,265.18,265.44,2200.0,233.6005,233.8119,233.5829,233.8119,2200.0
2015-11-06 13:00:00,265.39,265.66,265.37,265.65,16539.0,233.7679,234.0057,233.7503,233.9969,16539.0
2015-11-06 13:10:00,265.64,265.73,265.58,265.66,8979.0,233.9881,234.0674,233.9352,234.0057,8979.0
2015-11-06 13:20:00,265.64,265.82,265.61,265.7,4768.0,233.9881,234.1466,233.9617,234.0409,4768.0
2015-11-06 13:30:00,265.7,265.7,265.48,265.6,9767.0,234.0409,234.0409,233.8472,233.9529,9767.0
2015-11-06 13:40:00,265.65,265.76,265.4,265.75,14695.0,233.9969,234.0938,233.7767,234.085,14695.0
2015-11-06 13:50:00,265.84,266.12,265.74,265.89,26852.0,234.1643,234.4109,234.0762,234.2083,26852.0
2015-11-06 14:00:00,265.91,266.28,265.86,266.19,46394.0,234.2259,234.5518,234.1819,234.4726,46394.0
2015-11-06 14:10:00,266.19,266.24,265.84,265.92,13138.0,234.4726,234.5166,234.1643,234.2347,13138.0
2015-11-06 14:20:00,265.9,266.09,265.79,265.94,16544.0,234.2171,234.3845,234.1202,234.2523,16544.0
2015-11-06 14:30:00,265.92,265.92,265.51,265.51,10780.0,234.2347,234.2347,233.8736,233.8736,10780.0
2015-11-06 14:40:00,265.51,265.62,265.4,265.6,23545.0,233.8736,233.9705,233.7767,233.9529,23545.0
2015-11-06 14:50:00,265.51,265.77,265.47,265.75,14383.0,233.8736,234.1026,233.8383,234.085,14383.0
2015-11-06 15:00:00,265.75,265.95,265.69,265.9,6448.0,234.085,234.2612,234.0321,234.2171,6448.0
2015-11-06 15:10:00,265.87,265.94,265.76,265.86,4702.0,234.1907,234.2523,234.0938,234.1819,4702.0
2015-11-06 15:20:00,265.83,266.03,265.82,265.95,11526.0,234.1555,234.3316,234.1466,234.2612,11526.0
2015-11-06 15:30:00,265.95,266.25,265.95,266.04,16888.0,234.2612,234.5254,234.2612,234.3404,16888.0
2015-11-06 15:40:00,266.02,266.21,265.95,266.18,28825.0,234.3228,234.4902,234.2612,234.4637,28825.0
2015-11-06 15:50:00,266.19,266.4,266.12,266.35,57433.0,234.4726,234.6575,234.4109,234.6135,57433.0
2015-11-09 09:30:00,265.87,266.06,265.34,265.62,47470.0,234.1907,234.358,233.7238,233.9705,47470.0
2015-11-09 09:40:00,265.67,265.74,264.73,264.88,26906.0,234.0145,234.0762,233.1865,233.3186,26906.0
2015-11-09 09:50:00,264.7,264.85,264.5,264.5,51424.0,233.1601,233.2922,232.9839,232.9839,51424.0
2015-11-09 10:00:00,264.45,264.6,264.05,264.05,63182.0,232.9399,233.072,232.5875,232.5875,63182.0
2015-11-09 10:10:00,264.2,264.24,263.9,264.11,18609.0,232.7197,232.7549,232.4554,232.6404,18609.0
2015-11-09 10:20:00,264.19,264.19,263.56,263.7,20097.0,232.7109,232.7109,232.1559,232.2792,20097.0
2015-11-09 10:30:00,263.61,264.08,263.39,264.0,17192.0,232.2,232.614,232.0062,232.5435,17192.0
2015-11-09 10:40:00,263.98,264.23,263.73,264.19,10069.0,232.5259,232.7461,232.3057,232.7109,10069.0
2015-11-09 10:50:00,264.14,264.36,264.01,264.3,19877.0,232.6668,232.8606,232.5523,232.8078,19877.0
2015-11-09 11:00:00,264.26,264.26,263.48,263.49,40837.0,232.7725,232.7725,232.0855,232.0943,40837.0
2015-11-09 11:10:00,263.5,263.62,263.02,263.33,62114.0,232.1031,232.2088,231.6803,231.9533,62114.0
2015-11-09 11:20:00,263.33,263.35,262.67,262.73,74494.0,231.9533,231.971,231.372,231.4248,74494.0
2015-11-09 11:30:00,262.7,263.12,262.68,263.12,24560.0,231.3984,231.7684,231.3808,231.7684,24560.0
2015-11-09 11:40:00,263.03,263.19,262.81,262.96,27597.0,231.6891,231.83,231.4953,231.6274,27597.0
2015-11-09 11:50:00,262.96,262.97,262.57,262.68,43233.0,231.6274,231.6362,231.2839,231.3808,43233.0
2015-11-09 12:00:00,262.67,262.74,262.19,262.74,38384.0,231.372,231.4336,230.9492,231.4336,38384.0
2015-11-09 12:10:00,262.72,262.92,262.7,262.75,9811.0,231.416,231.5922,231.3984,231.4424,9811.0
2015-11-09 12:20:00,262.75,262.99,262.69,262.94,10296.0,231.4424,231.6538,231.3896,231.6098,10296.0
2015-11-09 12:30:00,262.99,263.07,262.83,263.02,11899.0,231.6538,231.7243,231.5129,231.6803,11899.0
2015-11-09 12:40:00,263.12,263.53,263.12,263.38,6360.0,231.7684,232.1295,231.7684,231.9974,6360.0
2015-11-09 12:50:00,263.38,263.6,263.34,263.48,12225.0,231.9974,232.1912,231.9621,232.0855,12225.0
2015-11-09 13:00:00,263.53,263.53,263.03,263.07,7248.0,232.1295,232.1295,231.6891,231.7243,7248.0
2015-11-09 13:10:00,263.11,263.12,262.77,262.81,7916.0,231.7595,231.7684,231.4601,231.4953,7916.0
2015-11-09 13:20:00,262.78,263.19,262.78,263.16,9318.0,231.4689,231.83,231.4689,231.8036,9318.0
2015-11-09 13:30:00,263.18,263.45,263.01,263.45,20717.0,231.8212,232.059,231.6715,232.059,20717.0
2015-11-09 13:40:00,263.42,263.44,263.0,263.04,20222.0,232.0326,232.0502,231.6627,231.6979,20222.0
2015-11-09 13:50:00,263.06,263.23,262.85,263.19,15590.0,231.7155,231.8652,231.5305,231.83,15590.0
2015-11-09 14:00:00,263.19,263.64,263.04,263.61,17029.0,231.83,232.2264,231.6979,232.2,17029.0
2015-11-09 14:10:00,263.57,263.71,263.33,263.55,18090.0,232.1647,232.2881,231.9533,232.1471,18090.0
2015-11-09 14:20:00,263.55,263.6,263.34,263.41,9045.0,232.1471,232.1912,231.9621,232.0238,9045.0
2015-11-09 14:30:00,263.43,263.73,263.13,263.13,25216.0,232.0414,232.3057,231.7772,231.7772,25216.0
2015-11-09 14:40:00,263.13,263.32,263.05,263.28,18036.0,231.7772,231.9445,231.7067,231.9093,18036.0
2015-11-09 14:50:00,263.32,263.46,263.18,263.29,12016.0,231.9445,232.0678,231.8212,231.9181,12016.0
2015-11-09 15:00:00,263.32,263.47,263.14,263.21,37095.0,231.9445,232.0767,231.786,231.8476,37095.0
2015-11-09 15:10:00,263.26,263.4,263.09,263.4,15152.0,231.8917,232.015,231.7419,232.015,15152.0
2015-11-09 15:20:00,263.41,263.62,263.22,263.56,8939.0,232.0238,232.2088,231.8564,232.1559,8939.0
2015-11-09 15:30:00,263.56,264.25,263.56,264.18,31946.0,232.1559,232.7637,232.1559,232.7021,31946.0
2015-11-09 15:40:00,264.18,264.65,264.18,264.57,61690.0,232.7021,233.1161,232.7021,233.0456,61690.0
2015-11-09 15:50:00,264.54,264.54,263.93,264.1,191352.0,233.0192,233.0192,232.4818,232.6316,191352.0
2015-11-10 09:30:00,263.3,264.44,263.26,264.36,56222.0,231.9269,232.9311,231.8917,232.8606,56222.0
2015-11-10 09:40:00,264.32,264.52,263.66,264.52,24655.0,232.8254,233.0015,232.244,233.0015,24655.0
2015-11-10 09:50:00,264.56,264.7,264.33,264.45,17212.0,233.0368,233.1601,232.8342,232.9399,17212.0
2015-11-10 10:00:00,264.53,264.53,263.76,263.82,9384.0,233.0103,233.0103,232.3321,232.3849,9384.0
2015-11-10 10:10:00,263.81,264.07,263.29,263.29,158374.0,232.3761,232.6052,231.9181,231.9181,158374.0
2015-11-10 10:20:00,263.31,263.31,262.97,263.15,69489.0,231.9357,231.9357,231.6362,231.7948,69489.0
2015-11-10 10:30:00,263.12,263.43,263.0,263.4,33510.0,231.7684,232.0414,231.6627,232.015,33510.0
2015-11-10 10:40:00,263.4,263.69,263.29,263.69,22090.0,232.015,232.2704,231.9181,232.2704,22090.0
2015-11-10 10:50:00,263.71,263.87,263.6,263.81,9206.0,232.2881,232.429,232.1912,232.3761,9206.0
2015-11-10 11:00:00,263.82,264.05,263.71,263.75,22977.0,232.3849,232.5875,232.2881,232.3233,22977.0
2015-11-10 11:10:00,263.75,263.9,263.43,263.63,46314.0,232.3233,232.4554,232.0414,232.2176,46314.0
2015-11-10 11:20:00,263.57,263.72,263.13,263.25,11824.0,232.1647,232.2969,231.7772,231.8829,11824.0
2015-11-10 11:30:00,263.27,263.4,263.04,263.07,9181.0,231.9005,232.015,231.6979,231.7243,9181.0
2015-11-10 11:40:00,263.08,263.52,263.08,263.46,8648.0,231.7331,232.1207,231.7331,232.0678,8648.0
2015-11-10 11:50:00,263.51,263.54,263.24,263.53,9832.0,232.1119,232.1383,231.8741,232.1295,9832.0
2015-11-10 12:00:00,263.51,263.75,263.42,263.75,2700.0,232.1119,232.3233,232.0326,232.3233,2700.0
2015-11-10 12:10:00,263.88,264.33,263.88,264.33,9561.0,232.4378,232.8342,232.4378,232.8342,9561.0
2015-11-10 12:20:00,264.25,264.4,264.05,264.05,25581.0,232.7637,232.8958,232.5875,232.5875,25581.0
2015-11-10 12:30:00,264.0,264.07,263.65,263.8,37115.0,232.5435,232.6052,232.2352,232.3673,37115.0
2015-11-10 12:40:00,263.75,263.92,263.68,263.87,12861.0,232.3233,232.473,232.2616,232.429,12861.0
2015-11-10 12:50:00,263.97,264.03,263.86,263.87,7527.0,232.5171,232.5699,232.4202,232.429,7527.0
2015-11-10 13:00:00,263.87,263.9,263.64,263.75,5100.0,232.429,232.4554,232.2264,232.3233,5100.0
2015-11-10 13:10:00,263.71,263.9,263.69,263.7,4800.0,232.2881,232.4554,232.2704,232.2792,4800.0
2015-11-10 13:20:00,263.7,263.85,263.58,263.85,14604.0,232.2792,232.4114,232.1735,232.4114,14604.0
2015-11-10 13:30:00,263.88,263.93,263.72,263.84,6708.0,232.4378,232.4818,232.2969,232.4026,6708.0
2015-11-10 13:40:00,263.79,264.01,263.79,263.96,11056.0,232.3585,232.5523,232.3585,232.5083,11056.0
2015-11-10 13:50:00,263.92,264.3,263.92,264.28,22588.0,232.473,232.8078,232.473,232.7901,22588.0
2015-11-10 14:00:00,264.22,264.34,264.04,264.04,9595.0,232.7373,232.843,232.5787,232.5787,9595.0
2015-11-10 14:10:00,264.04,264.23,264.02,264.16,5062.0,232.5787,232.7461,232.5611,232.6844,5062.0
2015-11-10 14:20:00,264.18,264.24,264.06,264.13,7373.0,232.7021,232.7549,232.5964,232.658,7373.0
2015-11-10 14:30:00,264.21,264.44,264.21,264.39,5327.0,232.7285,232.9311,232.7285,232.887,5327.0
2015-11-10 14:40:00,264.41,264.97,264.41,264.92,26687.0,232.9046,233.3979,232.9046,233.3539,26687.0
2015-11-10 14:50:00,264.94,265.05,264.71,264.75,10722.0,233.3715,233.4684,233.1689,233.2041,10722.0
2015-11-10 15:00:00,264.71,264.94,264.67,264.94,19206.0,233.1689,233.3715,233.1337,233.3715,19206.0
2015-11-10 15:10:00,264.96,265.07,264.86,264.94,21099.0,233.3891,233.486,233.301,233.3715,21099.0
2015-11-10 15:20:00,264.98,265.02,264.86,264.99,10278.0,233.4067,233.442,233.301,233.4155,10278.0
2015-11-10 15:30:00,265.0,265.15,264.85,264.98,38476.0,233.4243,233.5565,233.2922,233.4067,38476.0
2015-11-10 15:40:00,264.99,265.32,264.98,265.26,102589.0,233.4155,233.7062,233.4067,233.6534,102589.0
2015-11-10 15:50:00,265.21,265.4,264.92,265.39,772960.0,233.6093,233.7767,233.3539,233.7679,772960.0
2015-11-11 09:30:00,265.87,266.01,265.17,265.47,40661.0,234.1907,234.314,233.5741,233.8383,40661.0
2015-11-11 09:40:00,265.44,265.5,265.19,265.35,35608.0,233.8119,233.8648,233.5917,233.7326,35608.0
2015-11-11 09:50:00,265.44,265.6,264.88,265.03,20403.0,233.8119,233.9529,233.3186,233.4508,20403.0
2015-11-11 10:00:00,265.0,265.01,264.58,264.92,8113.0,233.4243,233.4332,233.0544,233.3539,8113.0
2015-11-11 10:10:00,264.75,264.85,264.41,264.66,7026.0,233.2041,233.2922,232.9046,233.1249,7026.0
2015-11-11 10:20:00,264.61,264.65,264.33,264.43,15102.0,233.0808,233.1161,232.8342,232.9223,15102.0
2015-11-11 10:30:00,264.5,264.64,263.98,264.08,21336.0,232.9839,233.1072,232.5259,232.614,21336.0
2015-11-11 10:40:00,264.1,264.28,263.98,264.15,26967.0,232.6316,232.7901,232.5259,232.6756,26967.0
2015-11-11 10:50:00,264.09,264.29,263.86,264.13,19970.0,232.6228,232.7989,232.4202,232.658,19970.0
2015-11-11 11:00:00,264.2,264.36,263.93,264.3,26228.0,232.7197,232.8606,232.4818,232.8078,26228.0
2015-11-11 11:10:00,264.24,264.38,264.15,264.32,15118.0,232.7549,232.8782,232.6756,232.8254,15118.0
2015-11-11 11:20:00,264.33,264.4,264.17,264.19,10374.0,232.8342,232.8958,232.6932,232.7109,10374.0
2015-11-11 11:30:00,264.24,264.41,264.23,264.39,9875.0,232.7549,232.9046,232.7461,232.887,9875.0
2015-11-11 11:40:00,264.45,264.8,264.41,264.78,6894.0,232.9399,233.2482,232.9046,233.2306,6894.0
2015-11-11 11:50:00,264.87,265.13,264.86,265.02,3911.0,233.3098,233.5389,233.301,233.442,3911.0
2015-11-11 12:00:00,265.06,265.06,264.79,264.79,4901.0,233.4772,233.4772,233.2394,233.2394,4901.0
2015-11-11 12:10:00,264.85,264.98,264.82,264.88,14117.0,233.2922,233.4067,233.2658,233.3186,14117.0
2015-11-11 12:20:00,264.88,265.34,264.87,265.11,39849.0,233.3186,233.7238,233.3098,233.5212,39849.0
2015-11-11 12:30:00,265.11,265.33,265.1,265.25,26114.0,233.5212,233.715,233.5124,233.6446,26114.0
2015-11-11 12:40:00,265.12,265.15,265.07,265.09,3065.0,233.53,233.5565,233.486,233.5036,3065.0
2015-11-11 12:50:00,265.09,265.09,264.92,265.06,28093.0,233.5036,233.5036,233.3539,233.4772,28093.0
2015-11-11 13:00:00,265.01,265.04,264.5,264.51,16521.0,233.4332,233.4596,232.9839,232.9927,16521.0
2015-11-11 13:10:00,264.45,264.46,264.25,264.3,14216.0,232.9399,232.9487,232.7637,232.8078,14216.0
2015-11-11 13:20:00,264.31,264.5,263.98,264.05,15705.0,232.8166,232.9839,232.5259,232.5875,15705.0
2015-11-11 13:30:00,264.07,264.16,263.86,264.0,29756.0,232.6052,232.6844,232.4202,232.5435,29756.0
2015-11-11 13:40:00,263.98,264.39,263.98,264.33,9732.0,232.5259,232.887,232.5259,232.8342,9732.0
2015-11-11 13:50:00,264.37,264.4,264.14,264.14,5650.0,232.8694,232.8958,232.6668,232.6668,5650.0
2015-11-11 14:00:00,264.15,264.28,264.09,264.18,9625.0,232.6756,232.7901,232.6228,232.7021,9625.0
2015-11-11 14:10:00,264.16,264.36,264.13,264.34,6573.0,232.6844,232.8606,232.658,232.843,6573.0
2015-11-11 14:20:00,264.35,264.59,264.21,264.58,14225.0,232.8518,233.0632,232.7285,233.0544,14225.0
2015-11-11 14:30:00,264.71,264.71,264.48,264.49,5507.0,233.1689,233.1689,232.9663,232.9751,5507.0
2015-11-11 14:40:00,264.47,264.59,264.25,264.36,20678.0,232.9575,233.0632,232.7637,232.8606,20678.0
2015-11-11 14:50:00,264.41,264.43,263.97,263.97,18324.0,232.9046,232.9223,232.5171,232.5171,18324.0
2015-11-11 15:00:00,263.96,264.18,263.91,264.01,45886.0,232.5083,232.7021,232.4642,232.5523,45886.0
2015-11-11 15:10:00,263.96,264.25,263.96,264.01,8723.0,232.5083,232.7637,232.5083,232.5523,8723.0
2015-11-11 15:20:00,264.03,264.24,263.97,264.22,10340.0,232.5699,232.7549,232.5171,232.7373,10340.0
2015-11-11 15:30:00,264.23,264.27,263.98,264.16,15915.0,232.7461,232.7813,232.5259,232.6844,15915.0
2015-11-11 15:40:00,264.16,264.21,263.92,263.94,23562.0,232.6844,232.7285,232.473,232.4907,23562.0
2015-11-11 15:50:00,263.9,264.05,263.79,263.83,63752.0,232.4554,232.5875,232.3585,232.3938,63752.0
2015-11-12 09:30:00,262.14,262.28,261.27,261.32,139353.0,230.9051,231.0284,230.1388,230.1828,139353.0
2015-11-12 09:40:00,261.32,261.66,260.94,261.62,50324.0,230.1828,230.4823,229.8481,230.4471,50324.0
2015-11-12 09:50:00,261.65,261.67,260.73,261.0,64122.0,230.4735,230.4911,229.6631,229.901,64122.0
2015-11-12 10:00:00,260.96,260.96,260.31,260.67,23615.0,229.8657,229.8657,229.2932,229.6103,23615.0
2015-11-12 10:10:00,260.76,261.11,260.55,261.04,32806.0,229.6896,229.9979,229.5046,229.9362,32806.0
2015-11-12 10:20:00,261.03,261.03,260.65,260.65,31548.0,229.9274,229.9274,229.5927,229.5927,31548.0
2015-11-12 10:30:00,260.66,261.14,260.45,261.09,30479.0,229.6015,230.0243,229.4165,229.9802,30479.0
2015-11-12 10:40:00,261.08,261.19,260.83,260.86,50180.0,229.9714,230.0683,229.7512,229.7776,50180.0
2015-11-12 10:50:00,260.89,261.71,260.83,261.71,11486.0,229.8041,230.5264,229.7512,230.5264,11486.0
2015-11-12 11:00:00,261.74,261.93,261.41,261.77,25432.0,230.5528,230.7201,230.2621,230.5792,25432.0
2015-11-12 11:10:00,261.76,261.76,261.14,261.19,30177.0,230.5704,230.5704,230.0243,230.0683,30177.0
2015-11-12 11:20:00,261.17,261.17,260.8,260.84,23429.0,230.0507,230.0507,229.7248,229.76,23429.0
2015-11-12 11:30:00,260.83,260.83,260.51,260.69,37674.0,229.7512,229.7512,229.4693,229.6279,37674.0
2015-11-12 11:40:00,260.73,260.98,260.19,260.3,66056.0,229.6631,229.8833,229.1875,229.2844,66056.0
2015-11-12 11:50:00,260.31,260.58,260.14,260.53,44538.0,229.2932,229.531,229.1434,229.487,44538.0
2015-11-12 12:00:00,260.53,260.66,260.28,260.28,16968.0,229.487,229.6015,229.2668,229.2668,16968.0
2015-11-12 12:10:00,260.27,260.34,259.8,259.83,42118.0,229.2579,229.3196,228.8439,228.8704,42118.0
2015-11-12 12:20:00,259.88,259.88,259.48,259.7,49952.0,228.9144,228.9144,228.5621,228.7559,49952.0
2015-11-12 12:30:00,259.72,259.79,259.56,259.66,8596.0,228.7735,228.8351,228.6325,228.7206,8596.0
2015-11-12 12:40:00,259.71,260.0,259.7,259.94,22371.0,228.7647,229.0201,228.7559,228.9673,22371.0
2015-11-12 12:50:00,260.0,260.19,259.95,260.01,16444.0,229.0201,229.1875,228.9761,229.0289,16444.0
2015-11-12 13:00:00,259.98,260.24,259.95,259.97,12291.0,229.0025,229.2315,228.9761,228.9937,12291.0
2015-11-12 13:10:00,259.95,260.41,259.95,260.41,3016.0,228.9761,229.3813,228.9761,229.3813,3016.0
2015-11-12 13:20:00,260.39,260.47,260.1,260.31,17322.0,229.3636,229.4341,229.1082,229.2932,17322.0
2015-11-12 13:30:00,260.32,260.48,260.18,260.48,11474.0,229.302,229.4429,229.1787,229.4429,11474.0
2015-11-12 13:40:00,260.55,260.55,259.99,260.22,68450.0,229.5046,229.5046,229.0113,229.2139,68450.0
2015-11-12 13:50:00,260.24,260.28,260.02,260.22,29970.0,229.2315,229.2668,229.0377,229.2139,29970.0
2015-11-12 14:00:00,260.2,260.3,259.82,259.95,37243.0,229.1963,229.2844,228.8616,228.9761,37243.0
2015-11-12 14:10:00,259.89,259.92,259.49,259.54,67595.0,228.9232,228.9496,228.5709,228.6149,67595.0
2015-11-12 14:20:00,259.46,259.72,259.32,259.72,29131.0,228.5445,228.7735,228.4211,228.7735,29131.0
2015-11-12 14:30:00,259.75,259.79,259.4,259.45,44564.0,228.7999,228.8351,228.4916,228.5356,44564.0
2015-11-12 14:40:00,259.48,259.54,259.15,259.17,63354.0,228.5621,228.6149,228.2714,228.289,63354.0
2015-11-12 14:50:00,259.09,259.11,258.76,258.98,76022.0,228.2185,228.2362,227.9279,228.1217,76022.0
2015-11-12 15:00:00,258.98,259.12,258.91,258.99,30019.0,228.1217,228.245,228.06,228.1305,30019.0
2015-11-12 15:10:00,258.97,259.23,258.86,259.2,40031.0,228.1128,228.3419,228.0159,228.3154,40031.0
2015-11-12 15:20:00,259.22,259.27,259.08,259.14,33605.0,228.3331,228.3771,228.2097,228.2626,33605.0
2015-11-12 15:30:00,259.19,259.2,258.79,258.81,50938.0,228.3066,228.3154,227.9543,227.9719,50938.0
2015-11-12 15:40:00,258.78,258.78,258.49,258.49,54880.0,227.9455,227.9455,227.69,227.69,54880.0
2015-11-12 15:50:00,258.47,258.59,258.21,258.27,427379.0,227.6724,227.7781,227.4434,227.4962,427379.0
2015-11-13 09:30:00,257.68,258.03,257.58,257.67,66092.0,226.9766,227.2848,226.8885,226.9677,66092.0
2015-11-13 09:40:00,257.75,258.03,257.34,257.34,27643.0,227.0382,227.2848,226.6771,226.6771,27643.0
2015-11-13 09:50:00,257.42,257.52,256.96,257.02,32068.0,226.7475,226.8356,226.3423,226.3952,32068.0
2015-11-13 10:00:00,257.13,257.28,256.27,256.4,109644.0,226.4921,226.6242,225.7346,225.8491,109644.0
2015-11-13 10:10:00,256.35,256.35,255.44,255.55,134675.0,225.805,225.805,225.0035,225.1003,134675.0
2015-11-13 10:20:00,255.63,256.08,255.61,255.66,75771.0,225.1708,225.5672,225.1532,225.1972,75771.0
2015-11-13 10:30:00,255.68,256.25,255.45,256.2,73217.0,225.2149,225.7169,225.0123,225.6729,73217.0
2015-11-13 10:40:00,256.2,256.59,256.18,256.52,37438.0,225.6729,226.0164,225.6553,225.9548,37438.0
2015-11-13 10:50:00,256.57,256.95,256.38,256.92,54217.0,225.9988,226.3335,225.8314,226.3071,54217.0
2015-11-13 11:00:00,256.93,256.94,256.4,256.68,40520.0,226.3159,226.3247,225.8491,226.0957,40520.0
2015-11-13 11:10:00,256.77,256.77,255.89,256.26,33089.0,226.175,226.175,225.3998,225.7257,33089.0
2015-11-13 11:20:00,256.32,256.97,256.25,256.96,64621.0,225.7786,226.3511,225.7169,226.3423,64621.0
2015-11-13 11:30:00,256.88,257.19,256.83,256.88,39036.0,226.2719,226.5449,226.2278,226.2719,39036.0
2015-11-13 11:40:00,256.84,257.12,256.67,257.03,27690.0,226.2366,226.4833,226.0869,226.404,27690.0
2015-11-13 11:50:00,257.04,257.93,256.86,257.91,58276.0,226.4128,227.1968,226.2543,227.1791,58276.0
2015-11-13 12:00:00,257.87,258.0,257.64,258.0,42412.0,227.1439,227.2584,226.9413,227.2584,42412.0
2015-11-13 12:10:00,258.03,258.35,258.03,258.2,33728.0,227.2848,227.5667,227.2848,227.4346,33728.0
2015-11-13 12:20:00,258.21,258.31,257.79,257.79,12454.0,227.4434,227.5315,227.0734,227.0734,12454.0
2015-11-13 12:30:00,257.81,257.88,257.43,257.44,17749.0,227.0911,227.1527,226.7563,226.7651,17749.0
2015-11-13 12:40:00,257.44,257.45,257.26,257.28,26439.0,226.7651,226.774,226.6066,226.6242,26439.0
2015-11-13 12:50:00,257.23,257.5,257.23,257.5,12990.0,226.5802,226.818,226.5802,226.818,12990.0
2015-11-13 13:00:00,257.52,257.64,257.05,257.13,13325.0,226.8356,226.9413,226.4216,226.4921,13325.0
2015-11-13 13:10:00,257.17,257.2,256.83,257.07,13650.0,226.5273,226.5537,226.2278,226.4392,13650.0
2015-11-13 13:20:00,257.02,257.17,256.79,257.05,16051.0,226.3952,226.5273,226.1926,226.4216,16051.0
2015-11-13 13:30:00,257.09,257.24,256.49,256.62,27543.0,226.4569,226.589,225.9283,226.0429,27543.0
2015-11-13 13:40:00,256.59,256.91,256.46,256.46,19923.0,226.0164,226.2983,225.9019,225.9019,19923.0
2015-11-13 13:50:00,256.45,256.92,256.44,256.44,18098.0,225.8931,226.3071,225.8843,225.8843,18098.0
2015-11-13 14:00:00,256.48,256.75,256.39,256.39,21847.0,225.9195,226.1574,225.8403,225.8403,21847.0
2015-11-13 14:10:00,256.39,256.6,256.29,256.48,63939.0,225.8403,226.0252,225.7522,225.9195,63939.0
2015-11-13 14:20:00,256.56,256.56,256.26,256.26,26283.0,225.99,225.99,225.7257,225.7257,26283.0
2015-11-13 14:30:00,256.36,256.47,256.23,256.4,20089.0,225.8138,225.9107,225.6993,225.8491,20089.0
2015-11-13 14:40:00,256.4,256.44,256.02,256.13,52639.0,225.8491,225.8843,225.5143,225.6112,52639.0
2015-11-13 14:50:00,256.19,256.31,255.76,255.89,92089.0,225.6641,225.7698,225.2853,225.3998,92089.0
2015-11-13 15:00:00,255.93,256.28,255.91,256.19,38081.0,225.4351,225.7434,225.4175,225.6641,38081.0
2015-11-13 15:10:00,256.19,256.41,255.99,255.99,38384.0,225.6641,225.8579,225.4879,225.4879,38384.0
2015-11-13 15:20:00,255.95,256.04,255.77,256.0,25822.0,225.4527,225.532,225.2941,225.4967,25822.0
2015-11-13 15:30:00,255.97,256.28,255.9,256.19,59358.0,225.4703,225.7434,225.4086,225.6641,59358.0
2015-11-13 15:40:00,256.18,256.44,255.97,256.16,60997.0,225.6553,225.8843,225.4703,225.6377,60997.0
2015-11-13 15:50:00,256.16,256.22,255.88,255.88,522304.0,225.6377,225.6905,225.391,225.391,522304.0
2015-11-16 09:30:00,256.03,256.93,255.55,256.88,61687.0,225.5232,226.3159,225.1003,226.2719,61687.0
2015-11-16 09:40:00,256.86,257.25,256.62,256.82,69000.0,226.2543,226.5978,226.0429,226.219,69000.0
2015-11-16 09:50:00,256.98,257.24,256.45,256.54,47814.0,226.36,226.589,225.8931,225.9724,47814.0
2015-11-16 10:00:00,256.61,256.61,255.76,255.96,74472.0,226.034,226.034,225.2853,225.4615,74472.0
2015-11-16 10:10:00,255.93,256.31,255.86,256.05,34152.0,225.4351,225.7698,225.3734,225.5408,34152.0
2015-11-16 10:20:00,256.09,256.74,255.9,256.19,27633.0,225.576,226.1486,225.4086,225.6641,27633.0
2015-11-16 10:30:00,256.22,256.37,255.91,256.33,26580.0,225.6905,225.8226,225.4175,225.7874,26580.0
2015-11-16 10:40:00,256.33,256.49,256.09,256.16,24575.0,225.7874,225.9283,225.576,225.6377,24575.0
2015-11-16 10:50:00,256.11,256.11,255.62,255.87,16764.0,225.5936,225.5936,225.162,225.3822,16764.0
2015-11-16 11:00:00,255.81,256.15,255.71,255.83,20949.0,225.3294,225.6289,225.2413,225.347,20949.0
2015-11-16 11:10:00,255.86,256.22,255.7,256.02,15399.0,225.3734,225.6905,225.2325,225.5143,15399.0
2015-11-16 11:20:00,256.03,256.3,255.54,255.62,34521.0,225.5232,225.761,225.0915,225.162,34521.0
2015-11-16 11:30:00,255.6,256.14,255.59,255.99,11121.0,225.1444,225.62,225.1356,225.4879,11121.0
2015-11-16 11:40:00,256.07,256.52,256.03,256.45,11105.0,225.5584,225.9548,225.5232,225.8931,11105.0
2015-11-16 11:50:00,256.43,256.47,256.17,256.26,11860.0,225.8755,225.9107,225.6465,225.7257,11860.0
2015-11-16 12:00:00,256.28,256.52,256.23,256.44,6039.0,225.7434,225.9548,225.6993,225.8843,6039.0
2015-11-16 12:10:00,256.48,256.65,256.33,256.6,27280.0,225.9195,226.0693,225.7874,226.0252,27280.0
2015-11-16 12:20:00,256.57,257.02,256.57,256.96,9464.0,225.9988,226.3952,225.9988,226.3423,9464.0
2015-11-16 12:30:00,256.96,257.43,256.96,257.2,32595.0,226.3423,226.7563,226.3423,226.5537,32595.0
2015-11-16 12:40:00,257.21,257.41,257.04,257.04,35741.0,226.5626,226.7387,226.4128,226.4128,35741.0
2015-11-16 12:50:00,257.06,257.08,256.82,256.94,3897.0,226.4304,226.448,226.219,226.3247,3897.0
2015-11-16 13:00:00,256.9,257.13,256.86,257.1,13755.0,226.2895,226.4921,226.2543,226.4657,13755.0
2015-11-16 13:10:00,257.1,257.47,257.1,257.42,9462.0,226.4657,226.7916,226.4657,226.7475,9462.0
2015-11-16 13:20:00,257.45,257.67,257.31,257.31,5478.0,226.774,226.9677,226.6506,226.6506,5478.0
2015-11-16 13:30:00,257.39,257.62,257.3,257.3,32511.0,226.7211,226.9237,226.6418,226.6418,32511.0
2015-11-16 13:40:00,257.31,257.55,257.22,257.54,9835.0,226.6506,226.862,226.5714,226.8532,9835.0
2015-11-16 13:50:00,257.47,257.8,257.41,257.79,18086.0,226.7916,227.0823,226.7387,227.0734,18086.0
2015-11-16 14:00:00,257.81,257.95,257.7,257.74,20197.0,227.0911,227.2144,226.9942,227.0294,20197.0
2015-11-16 14:10:00,257.76,257.92,257.69,257.87,10573.0,227.047,227.188,226.9854,227.1439,10573.0
2015-11-16 14:20:00,257.94,258.08,257.89,257.91,18942.0,227.2056,227.3289,227.1615,227.1791,18942.0
2015-11-16 14:30:00,257.89,258.19,257.87,258.07,52101.0,227.1615,227.4258,227.1439,227.3201,52101.0
2015-11-16 14:40:00,258.09,258.23,258.03,258.12,21418.0,227.3377,227.461,227.2848,227.3641,21418.0
2015-11-16 14:50:00,258.14,258.2,257.95,258.16,13594.0,227.3817,227.4346,227.2144,227.3994,13594.0
2015-11-16 15:00:00,258.25,258.59,258.23,258.51,15770.0,227.4786,227.7781,227.461,227.7077,15770.0
2015-11-16 15:10:00,258.5,258.78,258.49,258.66,21760.0,227.6988,227.9455,227.69,227.8398,21760.0
2015-11-16 15:20:00,258.66,259.07,258.65,258.9,41515.0,227.8398,228.2009,227.831,228.0512,41515.0
2015-11-16 15:30:00,258.99,259.13,258.89,259.03,34264.0,228.1305,228.2538,228.0424,228.1657,34264.0
2015-11-16 15:40:00,259.03,259.09,258.86,258.99,43390.0,228.1657,228.2185,228.0159,228.1305,43390.0
2015-11-16 15:50:00,258.98,259.26,258.92,259.17,136414.0,228.1217,228.3683,228.0688,228.289,136414.0
2015-11-17 09:30:00,259.47,259.61,258.39,258.58,54064.0,228.5533,228.6766,227.602,227.7693,54064.0
2015-11-17 09:40:00,258.56,258.81,258.32,258.42,11943.0,227.7517,227.9719,227.5403,227.6284,11943.0
2015-11-17 09:50:00,258.42,259.07,258.2,259.07,11018.0,227.6284,228.2009,227.4346,228.2009,11018.0
2015-11-17 10:00:00,259.02,259.15,258.35,258.96,16297.0,228.1569,228.2714,227.5667,228.104,16297.0
2015-11-17 10:10:00,258.97,259.25,258.66,258.78,13420.0,228.1128,228.3595,227.8398,227.9455,13420.0
2015-11-17 10:20:00,258.81,259.32,258.81,259.23,6826.0,227.9719,228.4211,227.9719,228.3419,6826.0
2015-11-17 10:30:00,259.19,259.97,259.19,259.92,40595.0,228.3066,228.9937,228.3066,228.9496,40595.0
2015-11-17 10:40:00,259.73,260.21,259.69,260.21,8035.0,228.7823,229.2051,228.7471,229.2051,8035.0
2015-11-17 10:50:00,260.22,260.22,259.88,259.93,24912.0,229.2139,229.2139,228.9144,228.9585,24912.0
2015-11-17 11:00:00,259.92,260.05,259.78,259.86,13987.0,228.9496,229.0642,228.8263,228.8968,13987.0
2015-11-17 11:10:00,259.87,260.4,259.87,260.4,30732.0,228.9056,229.3725,228.9056,229.3725,30732.0
2015-11-17 11:20:00,260.44,260.63,260.32,260.63,29927.0,229.4077,229.575,229.302,229.575,29927.0
2015-11-17 11:30:00,260.62,260.98,260.46,260.49,28530.0,229.5662,229.8833,229.4253,229.4517,28530.0
2015-11-17 11:40:00,260.52,260.54,260.14,260.16,37082.0,229.4782,229.4958,229.1434,229.161,37082.0
2015-11-17 11:50:00,260.19,260.56,260.19,260.56,14455.0,229.1875,229.5134,229.1875,229.5134,14455.0
2015-11-17 12:00:00,260.54,260.92,260.54,260.64,11523.0,229.4958,229.8305,229.4958,229.5839,11523.0
2015-11-17 12:10:00,260.61,260.75,260.4,260.4,8651.0,229.5574,229.6807,229.3725,229.3725,8651.0
2015-11-17 12:20:00,260.42,260.42,260.07,260.07,9620.0,229.3901,229.3901,229.0818,229.0818,9620.0
2015-11-17 12:30:00,260.15,260.32,259.72,259.87,15642.0,229.1522,229.302,228.7735,228.9056,15642.0
2015-11-17 12:40:00,259.79,259.79,259.59,259.59,36093.0,228.8351,228.8351,228.659,228.659,36093.0
2015-11-17 12:50:00,259.7,259.87,259.61,259.83,18290.0,228.7559,228.9056,228.6766,228.8704,18290.0
2015-11-17 13:00:00,259.8,260.03,259.52,259.52,9744.0,228.8439,229.0465,228.5973,228.5973,9744.0
2015-11-17 13:10:00,259.55,259.8,259.22,259.23,11902.0,228.6237,228.8439,228.3331,228.3419,11902.0
2015-11-17 13:20:00,259.25,259.33,258.8,258.81,10700.0,228.3595,228.4299,227.9631,227.9719,10700.0
2015-11-17 13:30:00,258.76,259.15,258.62,258.9,19408.0,227.9279,228.2714,227.8045,228.0512,19408.0
2015-11-17 13:40:00,258.87,259.21,258.77,258.97,19040.0,228.0248,228.3242,227.9367,228.1128,19040.0
2015-11-17 13:50:00,258.88,259.34,258.88,259.27,9175.0,228.0336,228.4388,228.0336,228.3771,9175.0
2015-11-17 14:00:00,259.26,259.6,259.1,259.58,6899.0,228.3683,228.6678,228.2274,228.6502,6899.0
2015-11-17 14:10:00,259.57,259.68,259.21,259.25,14536.0,228.6414,228.7382,228.3242,228.3595,14536.0
2015-11-17 14:20:00,259.3,259.3,258.63,258.63,8588.0,228.4035,228.4035,227.8134,227.8134,8588.0
2015-11-17 14:30:00,258.61,258.67,258.4,258.63,15929.0,227.7957,227.8486,227.6108,227.8134,15929.0
2015-11-17 14:40:00,258.66,258.75,258.09,258.46,32600.0,227.8398,227.9191,227.3377,227.6636,32600.0
2015-11-17 14:50:00,258.47,258.87,258.25,258.78,28420.0,227.6724,228.0248,227.4786,227.9455,28420.0
2015-11-17 15:00:00,258.77,258.77,258.21,258.22,17227.0,227.9367,227.9367,227.4434,227.4522,17227.0
2015-11-17 15:10:00,258.18,258.34,257.93,258.09,30563.0,227.417,227.5579,227.1968,227.3377,30563.0
2015-11-17 15:20:00,258.09,258.4,258.0,258.38,22365.0,227.3377,227.6108,227.2584,227.5931,22365.0
2015-11-17 15:30:00,258.34,258.64,258.18,258.41,74364.0,227.5579,227.8222,227.417,227.6196,74364.0
2015-11-17 15:40:00,258.42,258.89,258.39,258.47,29067.0,227.6284,228.0424,227.602,227.6724,29067.0
2015-11-17 15:50:00,258.46,258.65,258.22,258.23,152346.0,227.6636,227.831,227.4522,227.461,152346.0
2015-11-18 09:30:00,259.03,259.55,258.93,259.35,76228.0,228.1657,228.6237,228.0776,228.4476,76228.0
2015-11-18 09:40:00,259.35,259.47,258.7,259.47,23233.0,228.4476,228.5533,227.875,228.5533,23233.0
2015-11-18 09:50:00,259.53,259.91,259.43,259.52,29774.0,228.6061,228.9408,228.518,228.5973,29774.0
2015-11-18 10:00:00,259.53,260.03,259.45,259.94,12442.0,228.6061,229.0465,228.5356,228.9673,12442.0
2015-11-18 10:10:00,259.95,259.95,259.04,259.08,11571.0,228.9761,228.9761,228.1745,228.2097,11571.0
2015-11-18 10:20:00,259.08,259.46,259.02,259.22,18861.0,228.2097,228.5445,228.1569,228.3331,18861.0
2015-11-18 10:30:00,259.2,259.39,258.77,259.2,13664.0,228.3154,228.4828,227.9367,228.3154,13664.0
2015-11-18 10:40:00,259.22,259.64,259.16,259.53,10686.0,228.3331,228.703,228.2802,228.6061,10686.0
2015-11-18 10:50:00,259.57,259.74,259.34,259.57,9045.0,228.6414,228.7911,228.4388,228.6414,9045.0
2015-11-18 11:00:00,259.53,259.67,259.24,259.65,32896.0,228.6061,228.7294,228.3507,228.7118,32896.0
2015-11-18 11:10:00,259.62,260.01,259.5,259.81,24471.0,228.6854,229.0289,228.5797,228.8528,24471.0
2015-11-18 11:20:00,259.89,260.25,259.73,260.22,43785.0,228.9232,229.2403,228.7823,229.2139,43785.0
2015-11-18 11:30:00,260.21,260.54,260.2,260.48,31251.0,229.2051,229.4958,229.1963,229.4429,31251.0
2015-11-18 11:40:00,260.52,260.65,260.4,260.62,20374.0,229.4782,229.5927,229.3725,229.5662,20374.0
2015-11-18 11:50:00,260.59,260.84,260.58,260.69,68165.0,229.5398,229.76,229.531,229.6279,68165.0
2015-11-18 12:00:00,260.68,260.68,260.42,260.49,34073.0,229.6191,229.6191,229.3901,229.4517,34073.0
2015-11-18 12:10:00,260.48,260.77,260.46,260.77,18282.0,229.4429,229.6984,229.4253,229.6984,18282.0
2015-11-18 12:20:00,260.76,260.98,260.62,260.79,58942.0,229.6896,229.8833,229.5662,229.716,58942.0
2015-11-18 12:30:00,260.95,260.98,260.69,260.78,20136.0,229.8569,229.8833,229.6279,229.7072,20136.0
2015-11-18 12:40:00,260.73,260.74,260.39,260.68,21928.0,229.6631,229.6719,229.3636,229.6191,21928.0
2015-11-18 12:50:00,260.71,260.91,260.7,260.83,11652.0,229.6455,229.8217,229.6367,229.7512,11652.0
2015-11-18 13:00:00,260.77,260.95,260.71,260.92,8039.0,229.6984,229.8569,229.6455,229.8305,8039.0
2015-11-18 13:10:00,260.93,261.17,260.75,260.91,25394.0,229.8393,230.0507,229.6807,229.8217,25394.0
2015-11-18 13:20:00,260.89,261.15,260.86,260.95,17868.0,229.8041,230.0331,229.7776,229.8569,17868.0
2015-11-18 13:30:00,260.96,260.98,260.74,260.87,9843.0,229.8657,229.8833,229.6719,229.7865,9843.0
2015-11-18 13:40:00,260.89,261.19,260.86,260.9,42111.0,229.8041,230.0683,229.7776,229.8129,42111.0
2015-11-18 13:50:00,260.9,260.93,260.75,260.76,20546.0,229.8129,229.8393,229.6807,229.6896,20546.0
2015-11-18 14:00:00,260.77,261.61,260.66,261.52,62745.0,229.6984,230.4383,229.6015,230.359,62745.0
2015-11-18 14:10:00,261.52,261.99,261.49,261.49,117650.0,230.359,230.773,230.3326,230.3326,117650.0
2015-11-18 14:20:00,261.47,261.62,261.35,261.49,53924.0,230.315,230.4471,230.2093,230.3326,53924.0
2015-11-18 14:30:00,261.5,261.53,261.19,261.42,24733.0,230.3414,230.3678,230.0683,230.2709,24733.0
2015-11-18 14:40:00,261.43,261.63,261.38,261.42,20305.0,230.2797,230.4559,230.2357,230.2709,20305.0
2015-11-18 14:50:00,261.41,261.95,261.41,261.92,47649.0,230.2621,230.7378,230.2621,230.7113,47649.0
2015-11-18 15:00:00,261.93,262.05,261.88,261.88,29358.0,230.7201,230.8258,230.6761,230.6761,29358.0
2015-11-18 15:10:00,261.87,262.31,261.81,262.26,57903.0,230.6673,231.0549,230.6144,231.0108,57903.0
2015-11-18 15:20:00,262.21,262.28,262.1,262.25,210242.0,230.9668,231.0284,230.8699,231.002,210242.0
2015-11-18 15:30:00,262.24,262.42,262.16,262.3,91919.0,230.9932,231.1518,230.9227,231.0461,91919.0
2015-11-18 15:40:00,262.29,262.63,262.22,262.61,150567.0,231.0373,231.3367,230.9756,231.3191,150567.0
2015-11-18 15:50:00,262.64,262.87,262.57,262.79,297704.0,231.3455,231.5481,231.2839,231.4777,297704.0
2015-11-19 09:30:00,262.65,262.81,262.11,262.23,61208.0,231.3544,231.4953,230.8787,230.9844,61208.0
2015-11-19 09:40:00,262.25,263.02,262.21,262.98,30836.0,231.002,231.6803,230.9668,231.645,30836.0
2015-11-19 09:50:00,262.99,263.02,262.47,262.52,18368.0,231.6538,231.6803,231.1958,231.2398,18368.0
2015-11-19 10:00:00,262.51,262.87,262.26,262.84,89426.0,231.231,231.5481,231.0108,231.5217,89426.0
2015-11-19 10:10:00,262.77,262.92,262.27,262.41,95468.0,231.4601,231.5922,231.0196,231.143,95468.0
2015-11-19 10:20:00,262.45,262.59,262.31,262.41,79926.0,231.1782,231.3015,231.0549,231.143,79926.0
2015-11-19 10:30:00,262.41,262.74,262.23,262.53,56343.0,231.143,231.4336,230.9844,231.2487,56343.0
2015-11-19 10:40:00,262.47,262.72,262.36,262.62,33253.0,231.1958,231.416,231.0989,231.3279,33253.0
2015-11-19 10:50:00,262.52,262.76,262.26,262.75,50780.0,231.2398,231.4513,231.0108,231.4424,50780.0
2015-11-19 11:00:00,262.72,263.07,262.59,263.04,58052.0,231.416,231.7243,231.3015,231.6979,58052.0
2015-11-19 11:10:00,263.04,263.08,262.82,262.94,63212.0,231.6979,231.7331,231.5041,231.6098,63212.0
2015-11-19 11:20:00,262.95,262.95,262.69,262.79,45863.0,231.6186,231.6186,231.3896,231.4777,45863.0
2015-11-19 11:30:00,262.76,262.87,262.17,262.17,38236.0,231.4513,231.5481,230.9316,230.9316,38236.0
2015-11-19 11:40:00,262.16,262.37,262.04,262.1,33472.0,230.9227,231.1077,230.817,230.8699,33472.0
2015-11-19 11:50:00,262.08,262.12,261.84,262.03,29273.0,230.8523,230.8875,230.6409,230.8082,29273.0
2015-11-19 12:00:00,262.04,262.37,262.02,262.27,38535.0,230.817,231.1077,230.7994,231.0196,38535.0
2015-11-19 12:10:00,262.27,262.4,262.04,262.04,24999.0,231.0196,231.1341,230.817,230.817,24999.0
2015-11-19 12:20:00,262.0,262.11,261.92,262.03,38412.0,230.7818,230.8787,230.7113,230.8082,38412.0
2015-11-19 12:30:00,261.99,262.26,261.99,262.14,21002.0,230.773,231.0108,230.773,230.9051,21002.0
2015-11-19 12:40:00,262.15,262.28,262.04,262.18,27894.0,230.9139,231.0284,230.817,230.9404,27894.0
2015-11-19 12:50:00,262.16,262.48,262.06,262.45,57578.0,230.9227,231.2046,230.8347,231.1782,57578.0
2015-11-19 13:00:00,262.45,262.45,262.25,262.35,21131.0,231.1782,231.1782,231.002,231.0901,21131.0
2015-11-19 13:10:00,262.33,262.51,262.29,262.37,25170.0,231.0725,231.231,231.0373,231.1077,25170.0
2015-11-19 13:20:00,262.36,262.41,262.18,262.18,18617.0,231.0989,231.143,230.9404,230.9404,18617.0
2015-11-19 13:30:00,262.14,262.15,261.81,261.92,22007.0,230.9051,230.9139,230.6144,230.7113,22007.0
2015-11-19 13:40:00,261.89,262.23,261.89,262.02,21526.0,230.6849,230.9844,230.6849,230.7994,21526.0
2015-11-19 13:50:00,262.02,262.05,261.9,261.92,9915.0,230.7994,230.8258,230.6937,230.7113,9915.0
2015-11-19 14:00:00,261.96,261.97,261.73,261.86,18503.0,230.7466,230.7554,230.544,230.6585,18503.0
2015-11-19 14:10:00,261.85,262.03,261.71,261.98,24090.0,230.6497,230.8082,230.5264,230.7642,24090.0
2015-11-19 14:20:00,261.96,262.01,261.8,261.87,25965.0,230.7466,230.7906,230.6056,230.6673,25965.0
2015-11-19 14:30:00,261.87,262.06,261.82,261.88,31234.0,230.6673,230.8347,230.6233,230.6761,31234.0
2015-11-19 14:40:00,261.86,262.0,261.78,261.88,27829.0,230.6585,230.7818,230.588,230.6761,27829.0
2015-11-19 14:50:00,261.89,262.13,261.89,261.95,28357.0,230.6849,230.8963,230.6849,230.7378,28357.0
2015-11-19 15:00:00,261.94,262.06,261.85,261.91,27332.0,230.729,230.8347,230.6497,230.7025,27332.0
2015-11-19 15:10:00,261.92,262.03,261.84,261.97,34862.0,230.7113,230.8082,230.6409,230.7554,34862.0
2015-11-19 15:20:00,261.98,262.33,261.95,262.29,65464.0,230.7642,231.0725,230.7378,231.0373,65464.0
2015-11-19 15:30:00,262.32,262.39,262.08,262.21,61083.0,231.0637,231.1253,230.8523,230.9668,61083.0
2015-11-19 15:40:00,262.16,262.39,262.16,262.21,101995.0,230.9227,231.1253,230.9227,230.9668,101995.0
2015-11-19 15:50:00,262.2,262.63,262.19,262.38,175626.0,230.958,231.3367,230.9492,231.1165,175626.0
2015-11-20 09:30:00,263.14,263.61,262.87,263.61,65843.0,231.786,232.2,231.5481,232.2,65843.0
2015-11-20 09:40:00,263.57,263.68,263.31,263.46,25597.0,232.1647,232.2616,231.9357,232.0678,25597.0
2015-11-20 09:50:00,263.47,263.83,263.47,263.67,33805.0,232.0767,232.3938,232.0767,232.2528,33805.0
2015-11-20 10:00:00,263.71,263.75,263.38,263.72,7695.0,232.2881,232.3233,231.9974,232.2969,7695.0
2015-11-20 10:10:00,263.76,264.52,263.76,264.38,73592.0,232.3321,233.0015,232.3321,232.8782,73592.0
2015-11-20 10:20:00,264.43,264.43,264.01,264.08,29344.0,232.9223,232.9223,232.5523,232.614,29344.0
2015-11-20 10:30:00,264.09,264.38,263.96,264.36,26113.0,232.6228,232.8782,232.5083,232.8606,26113.0
2015-11-20 10:40:00,264.2,264.36,264.11,264.28,193671.0,232.7197,232.8606,232.6404,232.7901,193671.0
2015-11-20 10:50:00,264.22,264.36,263.92,263.94,27418.0,232.7373,232.8606,232.473,232.4907,27418.0
2015-11-20 11:00:00,263.95,264.25,263.89,264.2,32229.0,232.4995,232.7637,232.4466,232.7197,32229.0
2015-11-20 11:10:00,264.21,264.55,264.07,264.54,149922.0,232.7285,233.028,232.6052,233.0192,149922.0
2015-11-20 11:20:00,264.54,264.55,264.28,264.3,46390.0,233.0192,233.028,232.7901,232.8078,46390.0
2015-11-20 11:30:00,264.29,264.34,264.09,264.24,60992.0,232.7989,232.843,232.6228,232.7549,60992.0
2015-11-20 11:40:00,264.24,264.32,264.03,264.07,16959.0,232.7549,232.8254,232.5699,232.6052,16959.0
2015-11-20 11:50:00,264.04,264.07,263.85,264.01,30767.0,232.5787,232.6052,232.4114,232.5523,30767.0
2015-11-20 12:00:00,264.02,264.03,263.82,263.99,25487.0,232.5611,232.5699,232.3849,232.5347,25487.0
2015-11-20 12:10:00,263.98,263.98,263.61,263.9,24842.0,232.5259,232.5259,232.2,232.4554,24842.0
2015-11-20 12:20:00,263.92,263.92,263.69,263.69,23762.0,232.473,232.473,232.2704,232.2704,23762.0
2015-11-20 12:30:00,263.67,263.98,263.66,263.92,19300.0,232.2528,232.5259,232.244,232.473,19300.0
2015-11-20 12:40:00,263.9,264.09,263.85,263.91,27917.0,232.4554,232.6228,232.4114,232.4642,27917.0
2015-11-20 12:50:00,263.91,264.04,263.87,263.96,21448.0,232.4642,232.5787,232.429,232.5083,21448.0
2015-11-20 13:00:00,263.96,264.18,263.96,264.03,20778.0,232.5083,232.7021,232.5083,232.5699,20778.0
2015-11-20 13:10:00,264.02,264.08,263.68,263.85,25451.0,232.5611,232.614,232.2616,232.4114,25451.0
2015-11-20 13:20:00,263.85,263.97,263.67,263.67,15946.0,232.4114,232.5171,232.2528,232.2528,15946.0
2015-11-20 13:30:00,263.72,263.72,263.33,263.48,50106.0,232.2969,232.2969,231.9533,232.0855,50106.0
2015-11-20 13:40:00,263.48,263.61,263.44,263.57,37536.0,232.0855,232.2,232.0502,232.1647,37536.0
2015-11-20 13:50:00,263.56,263.67,263.43,263.56,44343.0,232.1559,232.2528,232.0414,232.1559,44343.0
2015-11-20 14:00:00,263.55,263.8,263.52,263.8,25028.0,232.1471,232.3673,232.1207,232.3673,25028.0
2015-11-20 14:10:00,263.82,263.95,263.81,263.95,38334.0,232.3849,232.4995,232.3761,232.4995,38334.0
2015-11-20 14:20:00,263.96,263.98,263.65,263.65,30410.0,232.5083,232.5259,232.2352,232.2352,30410.0
2015-11-20 14:30:00,263.63,263.74,263.59,263.68,23769.0,232.2176,232.3145,232.1824,232.2616,23769.0
2015-11-20 14:40:00,263.69,263.69,263.53,263.6,25707.0,232.2704,232.2704,232.1295,232.1912,25707.0
2015-11-20 14:50:00,263.58,263.65,263.22,263.22,22065.0,232.1735,232.2352,231.8564,231.8564,22065.0
2015-11-20 15:00:00,263.23,263.41,263.06,263.33,32722.0,231.8652,232.0238,231.7155,231.9533,32722.0
2015-11-20 15:10:00,263.29,263.39,263.24,263.29,20647.0,231.9181,232.0062,231.8741,231.9181,20647.0
2015-11-20 15:20:00,263.27,263.36,263.18,263.34,27825.0,231.9005,231.9798,231.8212,231.9621,27825.0
2015-11-20 15:30:00,263.34,263.62,263.34,263.5,42843.0,231.9621,232.2088,231.9621,232.1031,42843.0
2015-11-20 15:40:00,263.52,263.73,263.43,263.68,59249.0,232.1207,232.3057,232.0414,232.2616,59249.0
2015-11-20 15:50:00,263.69,263.77,263.49,263.64,319132.0,232.2704,232.3409,232.0943,232.2264,319132.0
2015-11-23 09:30:00,263.46,263.98,263.38,263.75,52087.0,232.0678,232.5259,231.9974,232.3233,52087.0
2015-11-23 09:40:00,263.78,264.41,263.78,264.4,17595.0,232.3497,232.9046,232.3497,232.8958,17595.0
2015-11-23 09:50:00,264.44,264.55,264.02,264.02,47524.0,232.9311,233.028,232.5611,232.5611,47524.0
2015-11-23 10:00:00,263.94,264.2,263.78,264.19,83131.0,232.4907,232.7197,232.3497,232.7109,83131.0
2015-11-23 10:10:00,264.23,265.03,264.17,265.0,38902.0,232.7461,233.4508,232.6932,233.4243,38902.0
2015-11-23 10:20:00,265.06,265.24,264.8,264.88,27011.0,233.4772,233.6358,233.2482,233.3186,27011.0
2015-11-23 10:30:00,264.88,264.94,264.72,264.73,10694.0,233.3186,233.3715,233.1777,233.1865,10694.0
2015-11-23 10:40:00,264.76,265.15,264.61,265.15,15132.0,233.2129,233.5565,233.0808,233.5565,15132.0
2015-11-23 10:50:00,265.14,265.35,264.91,265.32,15335.0,233.5477,233.7326,233.3451,233.7062,15335.0
2015-11-23 11:00:00,265.34,265.53,265.13,265.3,36262.0,233.7238,233.8912,233.5389,233.6886,36262.0
2015-11-23 11:10:00,265.26,265.42,265.19,265.36,4616.0,233.6534,233.7943,233.5917,233.7415,4616.0
2015-11-23 11:20:00,265.11,265.3,265.09,265.29,15870.0,233.5212,233.6886,233.5036,233.6798,15870.0
2015-11-23 11:30:00,265.29,265.5,265.17,265.26,42653.0,233.6798,233.8648,233.5741,233.6534,42653.0
2015-11-23 11:40:00,265.22,265.42,265.19,265.24,35511.0,233.6181,233.7943,233.5917,233.6358,35511.0
2015-11-23 11:50:00,265.22,265.35,265.16,265.27,28748.0,233.6181,233.7326,233.5653,233.6622,28748.0
2015-11-23 12:00:00,265.24,265.28,265.02,265.12,32774.0,233.6358,233.671,233.442,233.53,32774.0
2015-11-23 12:10:00,265.09,265.21,264.88,264.98,34830.0,233.5036,233.6093,233.3186,233.4067,34830.0
2015-11-23 12:20:00,264.89,264.94,264.77,264.9,32071.0,233.3275,233.3715,233.2218,233.3363,32071.0
2015-11-23 12:30:00,264.93,264.94,264.76,264.88,11265.0,233.3627,233.3715,233.2129,233.3186,11265.0
2015-11-23 12:40:00,264.84,264.97,264.78,264.96,12856.0,233.2834,233.3979,233.2306,233.3891,12856.0
2015-11-23 12:50:00,265.0,265.1,264.91,264.91,58595.0,233.4243,233.5124,233.3451,233.3451,58595.0
2015-11-23 13:00:00,264.94,265.1,264.93,265.07,36225.0,233.3715,233.5124,233.3627,233.486,36225.0
2015-11-23 13:10:00,265.09,265.14,264.87,264.99,24666.0,233.5036,233.5477,233.3098,233.4155,24666.0
2015-11-23 13:20:00,264.95,265.01,264.85,264.86,18064.0,233.3803,233.4332,233.2922,233.301,18064.0
2015-11-23 13:30:00,264.87,264.89,264.61,264.89,4328.0,233.3098,233.3275,233.0808,233.3275,4328.0
2015-11-23 13:40:00,264.87,264.87,264.61,264.64,11593.0,233.3098,233.3098,233.0808,233.1072,11593.0
2015-11-23 13:50:00,264.67,264.77,264.48,264.49,19664.0,233.1337,233.2218,232.9663,232.9751,19664.0
2015-11-23 14:00:00,264.49,264.6,264.21,264.24,46567.0,232.9751,233.072,232.7285,232.7549,46567.0
2015-11-23 14:10:00,264.2,264.34,263.98,264.08,56647.0,232.7197,232.843,232.5259,232.614,56647.0
2015-11-23 14:20:00,264.07,264.07,263.83,263.98,24744.0,232.6052,232.6052,232.3938,232.5259,24744.0
2015-11-23 14:30:00,263.95,264.02,263.66,263.77,60212.0,232.4995,232.5611,232.244,232.3409,60212.0
2015-11-23 14:40:00,263.75,263.95,263.75,263.95,17448.0,232.3233,232.4995,232.3233,232.4995,17448.0
2015-11-23 14:50:00,264.0,264.18,263.94,264.14,36555.0,232.5435,232.7021,232.4907,232.6668,36555.0
2015-11-23 15:00:00,264.15,264.27,264.07,264.22,26322.0,232.6756,232.7813,232.6052,232.7373,26322.0
2015-11-23 15:10:00,264.25,264.36,264.23,264.28,23978.0,232.7637,232.8606,232.7461,232.7901,23978.0
2015-11-23 15:20:00,264.36,264.45,264.33,264.44,22454.0,232.8606,232.9399,232.8342,232.9311,22454.0
2015-11-23 15:30:00,264.44,264.64,264.44,264.5,26628.0,232.9311,233.1072,232.9311,232.9839,26628.0
2015-11-23 15:40:00,264.5,264.53,264.28,264.33,109022.0,232.9839,233.0103,232.7901,232.8342,109022.0
2015-11-23 15:50:00,264.33,264.4,264.23,264.32,136076.0,232.8342,232.8958,232.7461,232.8254,136076.0
2015-11-24 09:30:00,263.16,263.65,262.92,263.65,70973.0,231.8036,232.2352,231.5922,232.2352,70973.0
2015-11-24 09:40:00,263.63,263.97,263.5,263.52,29478.0,232.2176,232.5171,232.1031,232.1207,29478.0
2015-11-24 09:50:00,263.52,264.02,263.52,263.67,28994.0,232.1207,232.5611,232.1207,232.2528,28994.0
2015-11-24 10:00:00,263.58,263.76,263.36,263.5,15120.0,232.1735,232.3321,231.9798,232.1031,15120.0
2015-11-24 10:10:00,263.54,263.58,263.21,263.26,8407.0,232.1383,232.1735,231.8476,231.8917,8407.0
2015-11-24 10:20:00,263.23,263.39,262.93,262.96,10149.0,231.8652,232.0062,231.601,231.6274,10149.0
2015-11-24 10:30:00,262.9,262.96,262.61,262.82,35027.0,231.5746,231.6274,231.3191,231.5041,35027.0
2015-11-24 10:40:00,262.84,262.91,262.44,262.45,24800.0,231.5217,231.5834,231.1694,231.1782,24800.0
2015-11-24 10:50:00,262.5,262.9,262.47,262.82,11084.0,231.2222,231.5746,231.1958,231.5041,11084.0
2015-11-24 11:00:00,262.78,263.14,262.65,263.11,11116.0,231.4689,231.786,231.3544,231.7595,11116.0
2015-11-24 11:10:00,263.17,263.28,263.04,263.11,10206.0,231.8124,231.9093,231.6979,231.7595,10206.0
2015-11-24 11:20:00,263.08,263.69,263.06,263.65,18085.0,231.7331,232.2704,231.7155,232.2352,18085.0
2015-11-24 11:30:00,263.64,264.19,263.61,264.09,74634.0,232.2264,232.7109,232.2,232.6228,74634.0
2015-11-24 11:40:00,264.07,264.23,263.87,263.9,26624.0,232.6052,232.7461,232.429,232.4554,26624.0
2015-11-24 11:50:00,263.96,264.6,263.96,264.5,44199.0,232.5083,233.072,232.5083,232.9839,44199.0
2015-11-24 12:00:00,264.63,264.84,264.39,264.39,27071.0,233.0984,233.2834,232.887,232.887,27071.0
2015-11-24 12:10:00,264.38,264.43,264.12,264.12,3800.0,232.8782,232.9223,232.6492,232.6492,3800.0
2015-11-24 12:20:00,264.15,264.24,264.02,264.2,17877.0,232.6756,232.7549,232.5611,232.7197,17877.0
2015-11-24 12:30:00,264.19,264.24,264.03,264.2,16700.0,232.7109,232.7549,232.5699,232.7197,16700.0
2015-11-24 12:40:00,264.14,264.22,263.93,264.06,23874.0,232.6668,232.7373,232.4818,232.5964,23874.0
2015-11-24 12:50:00,264.06,264.34,264.06,264.29,28599.0,232.5964,232.843,232.5964,232.7989,28599.0
2015-11-24 13:00:00,264.34,264.98,264.34,264.96,38980.0,232.843,233.4067,232.843,233.3891,38980.0
2015-11-24 13:10:00,264.97,265.06,264.78,264.83,49017.0,233.3979,233.4772,233.2306,233.2746,49017.0
2015-11-24 13:20:00,264.87,265.69,264.87,265.52,353108.0,233.3098,234.0321,233.3098,233.8824,353108.0
2015-11-24 13:30:00,265.56,265.72,265.44,265.5,111857.0,233.9176,234.0586,233.8119,233.8648,111857.0
2015-11-24 13:40:00,265.5,265.71,265.5,265.58,180773.0,233.8648,234.0497,233.8648,233.9352,180773.0
2015-11-24 13:50:00,265.59,265.66,265.47,265.64,194151.0,233.944,234.0057,233.8383,233.9881,194151.0
2015-11-24 14:00:00,265.65,266.08,265.64,265.81,78614.0,233.9969,234.3757,233.9881,234.1378,78614.0
2015-11-24 14:10:00,265.87,265.9,265.33,265.59,44855.0,234.1907,234.2171,233.715,233.944,44855.0
2015-11-24 14:20:00,265.59,265.77,265.44,265.57,35045.0,233.944,234.1026,233.8119,233.9264,35045.0
2015-11-24 14:30:00,265.59,265.83,265.42,265.71,23866.0,233.944,234.1555,233.7943,234.0497,23866.0
2015-11-24 14:40:00,265.73,265.9,265.71,265.79,40917.0,234.0674,234.2171,234.0497,234.1202,40917.0
2015-11-24 14:50:00,265.76,266.04,265.76,265.99,76892.0,234.0938,234.3404,234.0938,234.2964,76892.0
2015-11-24 15:00:00,266.0,266.24,265.86,266.2,95638.0,234.3052,234.5166,234.1819,234.4814,95638.0
2015-11-24 15:10:00,266.18,266.49,266.13,266.3,122327.0,234.4637,234.7368,234.4197,234.5694,122327.0
2015-11-24 15:20:00,266.28,266.5,266.24,266.32,78516.0,234.5518,234.7456,234.5166,234.5871,78516.0
2015-11-24 15:30:00,266.32,266.45,266.13,266.19,90518.0,234.5871,234.7016,234.4197,234.4726,90518.0
2015-11-24 15:40:00,266.2,266.26,265.9,265.93,74079.0,234.4814,234.5342,234.2171,234.2435,74079.0
2015-11-24 15:50:00,265.9,266.0,265.79,265.89,144936.0,234.2171,234.3052,234.1202,234.2083,144936.0
2015-11-25 09:30:00,266.05,266.19,265.63,266.0,95504.0,234.3492,234.4726,233.9793,234.3052,95504.0
2015-11-25 09:40:00,266.01,266.06,265.52,265.96,97909.0,234.314,234.358,233.8824,234.27,97909.0
2015-11-25 09:50:00,265.97,266.39,265.95,266.33,65274.0,234.2788,234.6487,234.2612,234.5959,65274.0
2015-11-25 10:00:00,266.24,266.39,265.97,266.08,43081.0,234.5166,234.6487,234.2788,234.3757,43081.0
2015-11-25 10:10:00,266.17,266.7,266.14,266.69,71621.0,234.4549,234.9218,234.4285,234.913,71621.0
2015-11-25 10:20:00,266.7,266.71,266.39,266.4,35299.0,234.9218,234.9306,234.6487,234.6575,35299.0
2015-11-25 10:30:00,266.38,266.91,266.37,266.72,177760.0,234.6399,235.1068,234.6311,234.9394,177760.0
2015-11-25 10:40:00,266.75,266.91,266.7,266.87,18492.0,234.9658,235.1068,234.9218,235.0715,18492.0
2015-11-25 10:50:00,266.85,266.91,266.68,266.75,13800.0,235.0539,235.1068,234.9042,234.9658,13800.0
2015-11-25 11:00:00,266.72,266.77,266.56,266.62,13259.0,234.9394,234.9834,234.7985,234.8513,13259.0
2015-11-25 11:10:00,266.56,266.57,266.34,266.48,7547.0,234.7985,234.8073,234.6047,234.728,7547.0
2015-11-25 11:20:00,266.53,266.55,266.28,266.36,13251.0,234.772,234.7897,234.5518,234.6223,13251.0
2015-11-25 11:30:00,266.34,266.62,266.3,266.45,53359.0,234.6047,234.8513,234.5694,234.7016,53359.0
2015-11-25 11:40:00,266.45,266.59,266.35,266.44,4912.0,234.7016,234.8249,234.6135,234.6928,4912.0
2015-11-25 11:50:00,266.57,266.7,266.55,266.68,3097.0,234.8073,234.9218,234.7897,234.9042,3097.0
2015-11-25 12:00:00,266.71,266.91,266.68,266.89,28267.0,234.9306,235.1068,234.9042,235.0891,28267.0
2015-11-25 12:10:00,266.89,267.17,266.88,267.1,21002.0,235.0891,235.3358,235.0803,235.2741,21002.0
2015-11-25 12:20:00,267.04,267.17,266.88,266.93,9063.0,235.2213,235.3358,235.0803,235.1244,9063.0
2015-11-25 12:30:00,266.91,267.0,266.7,266.75,28305.0,235.1068,235.186,234.9218,234.9658,28305.0
2015-11-25 12:40:00,266.71,266.79,266.64,266.74,38343.0,234.9306,235.0011,234.8689,234.957,38343.0
2015-11-25 12:50:00,266.74,266.92,266.68,266.74,20448.0,234.957,235.1156,234.9042,234.957,20448.0
2015-11-25 13:00:00,266.76,266.86,266.73,266.77,6879.0,234.9746,235.0627,234.9482,234.9834,6879.0
2015-11-25 13:10:00,266.76,266.78,266.53,266.59,10620.0,234.9746,234.9923,234.772,234.8249,10620.0
2015-11-25 13:20:00,266.64,266.74,266.59,266.71,1589.0,234.8689,234.957,234.8249,234.9306,1589.0
2015-11-25 13:30:00,266.74,266.8,266.72,266.8,1545.0,234.957,235.0099,234.9394,235.0099,1545.0
2015-11-25 13:40:00,266.6,266.63,266.39,266.6,7931.0,234.8337,234.8601,234.6487,234.8337,7931.0
2015-11-25 13:50:00,266.66,266.78,266.61,266.74,2715.0,234.8866,234.9923,234.8425,234.957,2715.0
2015-11-25 14:00:00,266.8,266.91,266.75,266.82,14596.0,235.0099,235.1068,234.9658,235.0275,14596.0
2015-11-25 14:10:00,266.82,266.98,266.8,266.96,58427.0,235.0275,235.1684,235.0099,235.1508,58427.0
2015-11-25 14:20:00,266.96,267.05,266.88,266.96,50260.0,235.1508,235.2301,235.0803,235.1508,50260.0
2015-11-25 14:30:00,266.96,267.03,266.9,267.03,46902.0,235.1508,235.2125,235.098,235.2125,46902.0
2015-11-25 14:40:00,267.04,267.04,266.78,266.9,42379.0,235.2213,235.2213,234.9923,235.098,42379.0
2015-11-25 14:50:00,266.91,266.93,266.73,266.93,53185.0,235.1068,235.1244,234.9482,235.1244,53185.0
2015-11-25 15:00:00,266.93,267.04,266.9,267.04,37528.0,235.1244,235.2213,235.098,235.2213,37528.0
2015-11-25 15:10:00,267.04,267.12,266.96,267.08,61190.0,235.2213,235.2917,235.1508,235.2565,61190.0
2015-11-25 15:20:00,267.08,267.13,266.97,267.09,54604.0,235.2565,235.3006,235.1596,235.2653,54604.0
2015-11-25 15:30:00,267.09,267.09,266.86,266.91,57036.0,235.2653,235.2653,235.0627,235.1068,57036.0
2015-11-25 15:40:00,266.91,266.97,266.79,266.91,69337.0,235.1068,235.1596,235.0011,235.1068,69337.0
2015-11-25 15:50:00,266.91,266.91,266.72,266.77,161490.0,235.1068,235.1068,234.9394,234.9834,161490.0
2015-11-27 09:30:00,267.08,267.08,266.28,266.51,72870.0,235.2565,235.2565,234.5518,234.7544,72870.0
2015-11-27 09:40:00,266.58,267.2,266.3,266.58,42179.0,234.8161,235.3622,234.5694,234.8161,42179.0
2015-11-27 09:50:00,266.53,266.76,266.33,266.57,14023.0,234.772,234.9746,234.5959,234.8073,14023.0
2015-11-27 10:00:00,266.41,266.52,265.78,266.52,18468.0,234.6663,234.7632,234.1114,234.7632,18468.0
2015-11-27 10:10:00,266.51,267.18,266.45,267.18,30895.0,234.7544,235.3446,234.7016,235.3446,30895.0
2015-11-27 10:20:00,267.19,267.77,267.17,267.69,88769.0,235.3534,235.8643,235.3358,235.7938,88769.0
2015-11-27 10:30:00,267.71,267.79,267.27,267.27,13461.0,235.8114,235.8819,235.4239,235.4239,13461.0
2015-11-27 10:40:00,267.2,267.53,267.18,267.36,2829.0,235.3622,235.6529,235.3446,235.5031,2829.0
2015-11-27 10:50:00,267.36,267.47,267.2,267.46,10300.0,235.5031,235.6,235.3622,235.5912,10300.0
2015-11-27 11:00:00,267.5,267.99,267.4,267.96,79080.0,235.6265,236.0581,235.5384,236.0317,79080.0
2015-11-27 11:10:00,267.96,268.13,267.72,268.12,83872.0,236.0317,236.1814,235.8203,236.1726,83872.0
2015-11-27 11:20:00,268.14,268.15,267.75,267.88,38753.0,236.1902,236.199,235.8467,235.9612,38753.0
2015-11-27 11:30:00,267.86,268.08,267.6,267.6,14004.0,235.9436,236.1374,235.7145,235.7145,14004.0
2015-11-27 11:40:00,267.55,267.61,267.29,267.31,14618.0,235.6705,235.7234,235.4415,235.4591,14618.0
2015-11-27 11:50:00,267.28,267.3,267.09,267.21,7866.0,235.4327,235.4503,235.2653,235.371,7866.0
2015-11-27 12:00:00,267.22,267.37,267.11,267.32,11151.0,235.3798,235.512,235.2829,235.4679,11151.0
2015-11-27 12:10:00,267.29,267.48,267.24,267.48,16598.0,235.4415,235.6088,235.3974,235.6088,16598.0
2015-11-27 12:20:00,267.48,267.58,267.35,267.57,29864.0,235.6088,235.6969,235.4943,235.6881,29864.0
2015-11-27 12:30:00,267.57,267.7,267.52,267.57,41699.0,235.6881,235.8026,235.6441,235.6881,41699.0
2015-11-27 12:40:00,267.56,267.73,267.54,267.65,56237.0,235.6793,235.8291,235.6617,235.7586,56237.0
2015-11-27 12:50:00,267.65,267.78,267.56,267.7,85131.0,235.7586,235.8731,235.6793,235.8026,85131.0
2015-11-30 09:30:00,268.56,268.82,267.4,267.73,98043.0,236.5602,236.7892,235.5384,235.8291,98043.0
2015-11-30 09:40:00,267.71,268.18,267.45,268.06,102352.0,235.8114,236.2254,235.5824,236.1197,102352.0
2015-11-30 09:50:00,268.0,268.07,267.52,267.52,68554.0,236.0669,236.1285,235.6441,235.6441,68554.0
2015-11-30 10:00:00,267.58,268.0,267.47,267.98,69688.0,235.6969,236.0669,235.6,236.0493,69688.0
2015-11-30 10:10:00,268.01,268.06,267.61,267.94,61567.0,236.0757,236.1197,235.7234,236.014,61567.0
2015-11-30 10:20:00,267.94,268.19,267.84,267.93,37083.0,236.014,236.2342,235.926,236.0052,37083.0
2015-11-30 10:30:00,267.97,268.19,267.82,267.99,32604.0,236.0405,236.2342,235.9083,236.0581,32604.0
2015-11-30 10:40:00,268.0,268.19,267.92,268.14,34358.0,236.0669,236.2342,235.9964,236.1902,34358.0
2015-11-30 10:50:00,268.15,268.23,267.74,267.74,38303.0,236.199,236.2695,235.8379,235.8379,38303.0
2015-11-30 11:00:00,267.79,267.95,267.7,267.81,11680.0,235.8819,236.0228,235.8026,235.8995,11680.0
2015-11-30 11:10:00,267.81,267.96,267.45,267.47,15435.0,235.8995,236.0317,235.5824,235.6,15435.0
2015-11-30 11:20:00,267.54,267.67,267.08,267.19,14741.0,235.6617,235.7762,235.2565,235.3534,14741.0
2015-11-30 11:30:00,267.15,267.26,267.01,267.17,31738.0,235.3182,235.4151,235.1948,235.3358,31738.0
2015-11-30 11:40:00,267.1,267.24,266.92,266.95,21639.0,235.2741,235.3974,235.1156,235.142,21639.0
2015-11-30 11:50:00,266.91,267.09,266.81,266.99,17610.0,235.1068,235.2653,235.0187,235.1772,17610.0
2015-11-30 12:00:00,266.97,267.13,266.85,267.01,8947.0,235.1596,235.3006,235.0539,235.1948,8947.0
2015-11-30 12:10:00,267.06,267.12,266.86,267.1,11758.0,235.2389,235.2917,235.0627,235.2741,11758.0
2015-11-30 12:20:00,267.08,267.17,266.95,266.97,24783.0,235.2565,235.3358,235.142,235.1596,24783.0
2015-11-30 12:30:00,266.99,266.99,266.72,266.76,20811.0,235.1772,235.1772,234.9394,234.9746,20811.0
2015-11-30 12:40:00,266.72,266.94,266.66,266.82,32435.0,234.9394,235.1332,234.8866,235.0275,32435.0
2015-11-30 12:50:00,266.8,266.84,266.5,266.51,11578.0,235.0099,235.0451,234.7456,234.7544,11578.0
2015-11-30 13:00:00,266.46,266.77,266.43,266.62,29693.0,234.7104,234.9834,234.684,234.8513,29693.0
2015-11-30 13:10:00,266.6,266.69,266.55,266.6,17587.0,234.8337,234.913,234.7897,234.8337,17587.0
2015-11-30 13:20:00,266.57,266.76,266.45,266.73,12965.0,234.8073,234.9746,234.7016,234.9482,12965.0
2015-11-30 13:30:00,266.7,266.7,266.47,266.51,36896.0,234.9218,234.9218,234.7192,234.7544,36896.0
2015-11-30 13:40:00,266.52,266.73,266.49,266.72,18518.0,234.7632,234.9482,234.7368,234.9394,18518.0
2015-11-30 13:50:00,266.75,266.94,266.72,266.73,28532.0,234.9658,235.1332,234.9394,234.9482,28532.0
2015-11-30 14:00:00,266.73,266.76,266.6,266.67,15815.0,234.9482,234.9746,234.8337,234.8954,15815.0
2015-11-30 14:10:00,266.7,266.86,266.61,266.73,12523.0,234.9218,235.0627,234.8425,234.9482,12523.0
2015-11-30 14:20:00,266.73,266.73,266.4,266.41,23660.0,234.9482,234.9482,234.6575,234.6663,23660.0
2015-11-30 14:30:00,266.43,266.63,266.4,266.6,20853.0,234.684,234.8601,234.6575,234.8337,20853.0
2015-11-30 14:40:00,266.56,266.69,266.35,266.41,31833.0,234.7985,234.913,234.6135,234.6663,31833.0
2015-11-30 14:50:00,266.4,266.5,266.12,266.17,37290.0,234.6575,234.7456,234.4109,234.4549,37290.0
2015-11-30 15:00:00,266.16,266.16,266.0,266.11,15657.0,234.4461,234.4461,234.3052,234.4021,15657.0
2015-11-30 15:10:00,266.1,266.16,266.01,266.07,26619.0,234.3933,234.4461,234.314,234.3669,26619.0
2015-11-30 15:20:00,266.09,266.22,266.03,266.2,19427.0,234.3845,234.499,234.3316,234.4814,19427.0
2015-11-30 15:30:00,266.19,266.71,266.16,266.7,28489.0,234.4726,234.9306,234.4461,234.9218,28489.0
2015-11-30 15:40:00,266.7,266.78,266.39,266.62,50398.0,234.9218,234.9923,234.6487,234.8513,50398.0
2015-11-30 15:50:00,266.61,266.72,266.21,266.22,275322.0,234.8425,234.9394,234.4902,234.499,275322.0
2015-12-01 09:30:00,267.42,268.08,267.06,268.02,69620.0,235.556,236.1374,235.2389,236.0845,69620.0
2015-12-01 09:40:00,268.05,268.34,267.88,268.05,34972.0,236.1109,236.3664,235.9612,236.1109,34972.0
2015-12-01 09:50:00,268.14,268.54,268.04,268.04,25138.0,236.1902,236.5425,236.1021,236.1021,25138.0
2015-12-01 10:00:00,268.04,268.08,267.39,267.6,24227.0,236.1021,236.1374,235.5296,235.7145,24227.0
2015-12-01 10:10:00,267.51,267.67,266.76,267.27,29268.0,235.6353,235.7762,234.9746,235.4239,29268.0
2015-12-01 10:20:00,267.3,267.74,267.15,267.67,21702.0,235.4503,235.8379,235.3182,235.7762,21702.0
2015-12-01 10:30:00,267.57,267.83,267.3,267.68,40888.0,235.6881,235.9171,235.4503,235.785,40888.0
2015-12-01 10:40:00,267.61,267.93,267.44,267.72,80622.0,235.7234,236.0052,235.5736,235.8203,80622.0
2015-12-01 10:50:00,267.74,267.8,267.5,267.56,30867.0,235.8379,235.8907,235.6265,235.6793,30867.0
2015-12-01 11:00:00,267.6,267.68,267.28,267.31,27198.0,235.7145,235.785,235.4327,235.4591,27198.0
2015-12-01 11:10:00,267.27,267.38,267.12,267.31,31739.0,235.4239,235.5208,235.2917,235.4591,31739.0
2015-12-01 11:20:00,267.31,267.56,267.08,267.13,26811.0,235.4591,235.6793,235.2565,235.3006,26811.0
2015-12-01 11:30:00,267.12,267.3,266.78,266.78,10576.0,235.2917,235.4503,234.9923,234.9923,10576.0
2015-12-01 11:40:00,266.8,267.01,266.75,267.01,19081.0,235.0099,235.1948,234.9658,235.1948,19081.0
2015-12-01 11:50:00,267.01,267.04,266.83,267.0,6312.0,235.1948,235.2213,235.0363,235.186,6312.0
2015-12-01 12:00:00,267.06,267.2,267.06,267.17,4585.0,235.2389,235.3622,235.2389,235.3358,4585.0
2015-12-01 12:10:00,267.32,267.32,267.12,267.19,6760.0,235.4679,235.4679,235.2917,235.3534,6760.0
2015-12-01 12:20:00,267.12,267.4,267.11,267.15,11846.0,235.2917,235.5384,235.2829,235.3182,11846.0
2015-12-01 12:30:00,267.19,267.37,267.19,267.3,5721.0,235.3534,235.512,235.3534,235.4503,5721.0
2015-12-01 12:40:00,267.36,267.64,267.36,267.6,13468.0,235.5031,235.7498,235.5031,235.7145,13468.0
2015-12-01 12:50:00,267.57,267.79,267.57,267.71,19442.0,235.6881,235.8819,235.6881,235.8114,19442.0
2015-12-01 13:00:00,267.73,267.73,267.57,267.61,7357.0,235.8291,235.8291,235.6881,235.7234,7357.0
2015-12-01 13:10:00,267.65,267.67,267.35,267.37,14586.0,235.7586,235.7762,235.4943,235.512,14586.0
2015-12-01 13:20:00,267.45,267.51,267.22,267.27,13282.0,235.5824,235.6353,235.3798,235.4239,13282.0
2015-12-01 13:30:00,267.28,267.45,267.12,267.39,15418.0,235.4327,235.5824,235.2917,235.5296,15418.0
2015-12-01 13:40:00,267.41,267.56,267.36,267.43,29602.0,235.5472,235.6793,235.5031,235.5648,29602.0
2015-12-01 13:50:00,267.44,267.55,267.33,267.44,24433.0,235.5736,235.6705,235.4767,235.5736,24433.0
2015-12-01 14:00:00,267.4,267.7,267.4,267.65,20023.0,235.5384,235.8026,235.5384,235.7586,20023.0
2015-12-01 14:10:00,267.65,267.85,267.63,267.76,30786.0,235.7586,235.9348,235.741,235.8555,30786.0
2015-12-01 14:20:00,267.79,268.17,267.77,268.1,51419.0,235.8819,236.2166,235.8643,236.155,51419.0
2015-12-01 14:30:00,268.11,268.13,267.9,267.92,17238.0,236.1638,236.1814,235.9788,235.9964,17238.0
2015-12-01 14:40:00,267.94,268.25,267.86,268.25,28903.0,236.014,236.2871,235.9436,236.2871,28903.0
2015-12-01 14:50:00,268.2,268.2,268.03,268.03,10310.0,236.2431,236.2431,236.0933,236.0933,10310.0
2015-12-01 15:00:00,268.03,268.17,267.98,268.12,31287.0,236.0933,236.2166,236.0493,236.1726,31287.0
2015-12-01 15:10:00,268.14,268.19,268.01,268.18,32030.0,236.1902,236.2342,236.0757,236.2254,32030.0
2015-12-01 15:20:00,268.15,268.37,268.08,268.33,83437.0,236.199,236.3928,236.1374,236.3576,83437.0
2015-12-01 15:30:00,268.35,268.45,268.24,268.27,89171.0,236.3752,236.4633,236.2783,236.3047,89171.0
2015-12-01 15:40:00,268.28,268.43,268.19,268.19,110765.0,236.3135,236.4457,236.2342,236.2342,110765.0
2015-12-01 15:50:00,268.24,268.55,268.21,268.49,151747.0,236.2783,236.5514,236.2519,236.4985,151747.0
2015-12-02 09:30:00,268.3,268.45,267.88,268.41,41601.0,236.3311,236.4633,235.9612,236.428,41601.0
2015-12-02 09:40:00,268.45,268.59,268.07,268.15,21789.0,236.4633,236.5866,236.1285,236.199,21789.0
2015-12-02 09:50:00,268.13,268.21,267.94,268.2,12212.0,236.1814,236.2519,236.014,236.2431,12212.0
2015-12-02 10:00:00,268.2,268.36,267.98,268.15,18995.0,236.2431,236.384,236.0493,236.199,18995.0
2015-12-02 10:10:00,268.11,268.72,268.04,268.36,21831.0,236.1638,236.7011,236.1021,236.384,21831.0
2015-12-02 10:20:00,268.34,268.39,268.0,268.09,10396.0,236.3664,236.4104,236.0669,236.1462,10396.0
2015-12-02 10:30:00,268.1,268.27,267.97,268.25,17487.0,236.155,236.3047,236.0405,236.2871,17487.0
2015-12-02 10:40:00,268.21,268.46,268.13,268.32,41906.0,236.2519,236.4721,236.1814,236.3488,41906.0
2015-12-02 10:50:00,268.37,268.56,268.29,268.33,33743.0,236.3928,236.5602,236.3223,236.3576,33743.0
2015-12-02 11:00:00,268.35,268.35,267.78,267.84,22972.0,236.3752,236.3752,235.8731,235.926,22972.0
2015-12-02 11:10:00,267.85,267.98,267.78,267.94,21336.0,235.9348,236.0493,235.8731,236.014,21336.0
2015-12-02 11:20:00,267.9,268.03,267.73,267.75,84063.0,235.9788,236.0933,235.8291,235.8467,84063.0
2015-12-02 11:30:00,267.78,267.85,267.68,267.78,8603.0,235.8731,235.9348,235.785,235.8731,8603.0
2015-12-02 11:40:00,267.81,267.82,267.33,267.36,10788.0,235.8995,235.9083,235.4767,235.5031,10788.0
2015-12-02 11:50:00,267.38,267.38,267.15,267.25,16204.0,235.5208,235.5208,235.3182,235.4063,16204.0
2015-12-02 12:00:00,267.23,267.45,267.23,267.33,33028.0,235.3886,235.5824,235.3886,235.4767,33028.0
2015-12-02 12:10:00,267.29,267.34,267.16,267.23,4823.0,235.4415,235.4855,235.327,235.3886,4823.0
2015-12-02 12:20:00,267.1,267.34,266.82,267.33,32643.0,235.2741,235.4855,235.0275,235.4767,32643.0
2015-12-02 12:30:00,267.32,267.48,267.13,267.47,14050.0,235.4679,235.6088,235.3006,235.6,14050.0
2015-12-02 12:40:00,267.5,267.55,267.26,267.26,6332.0,235.6265,235.6705,235.4151,235.4151,6332.0
2015-12-02 12:50:00,267.21,267.21,266.93,266.95,4870.0,235.371,235.371,235.1244,235.142,4870.0
2015-12-02 13:00:00,266.88,266.95,266.73,266.88,3258.0,235.0803,235.142,234.9482,235.0803,3258.0
2015-12-02 13:10:00,266.83,267.05,266.72,266.98,8054.0,235.0363,235.2301,234.9394,235.1684,8054.0
2015-12-02 13:20:00,267.04,267.22,267.01,267.17,2363.0,235.2213,235.3798,235.1948,235.3358,2363.0
2015-12-02 13:30:00,267.15,267.15,266.97,267.03,9273.0,235.3182,235.3182,235.1596,235.2125,9273.0
2015-12-02 13:40:00,267.01,267.03,266.77,266.9,11295.0,235.1948,235.2125,234.9834,235.098,11295.0
2015-12-02 13:50:00,266.86,266.93,266.75,266.75,9381.0,235.0627,235.1244,234.9658,234.9658,9381.0
2015-12-02 14:00:00,266.7,266.7,266.29,266.39,33280.0,234.9218,234.9218,234.5606,234.6487,33280.0
2015-12-02 14:10:00,266.37,266.38,265.95,265.97,32251.0,234.6311,234.6399,234.2612,234.2788,32251.0
2015-12-02 14:20:00,265.99,266.17,265.92,266.05,34014.0,234.2964,234.4549,234.2347,234.3492,34014.0
2015-12-02 14:30:00,266.02,266.07,265.86,265.98,16115.0,234.3228,234.3669,234.1819,234.2876,16115.0
2015-12-02 14:40:00,265.94,265.94,265.37,265.53,26186.0,234.2523,234.2523,233.7503,233.8912,26186.0
2015-12-02 14:50:00,265.5,265.62,265.18,265.29,49480.0,233.8648,233.9705,233.5829,233.6798,49480.0
2015-12-02 15:00:00,265.3,265.5,265.13,265.42,26565.0,233.6886,233.8648,233.5389,233.7943,26565.0
2015-12-02 15:10:00,265.41,265.84,265.39,265.78,20865.0,233.7855,234.1643,233.7679,234.1114,20865.0
2015-12-02 15:20:00,265.77,266.1,265.73,265.84,66494.0,234.1026,234.3933,234.0674,234.1643,66494.0
2015-12-02 15:30:00,265.83,265.93,265.51,265.64,27886.0,234.1555,234.2435,233.8736,233.9881,27886.0
2015-12-02 15:40:00,265.61,265.74,265.12,265.14,53656.0,233.9617,234.0762,233.53,233.5477,53656.0
2015-12-02 15:50:00,265.11,265.51,265.05,265.35,164548.0,233.5212,233.8736,233.4684,233.7326,164548.0
2015-12-03 09:30:00,266.19,266.48,265.45,265.5,83442.0,234.4726,234.728,233.8207,233.8648,83442.0
2015-12-03 09:40:00,265.52,265.82,264.92,264.97,41465.0,233.8824,234.1466,233.3539,233.3979,41465.0
2015-12-03 09:50:00,265.0,265.19,264.76,264.85,14106.0,233.4243,233.5917,233.2129,233.2922,14106.0
2015-12-03 10:00:00,264.77,264.92,263.43,263.45,70003.0,233.2218,233.3539,232.0414,232.059,70003.0
2015-12-03 10:10:00,263.5,264.09,263.43,263.56,27694.0,232.1031,232.6228,232.0414,232.1559,27694.0
2015-12-03 10:20:00,263.5,263.71,263.03,263.58,67363.0,232.1031,232.2881,231.6891,232.1735,67363.0
2015-12-03 10:30:00,263.53,264.06,263.36,263.46,17727.0,232.1295,232.5964,231.9798,232.0678,17727.0
2015-12-03 10:40:00,263.41,264.41,263.41,264.39,9539.0,232.0238,232.9046,232.0238,232.887,9539.0
2015-12-03 10:50:00,264.39,264.51,264.14,264.19,32862.0,232.887,232.9927,232.6668,232.7109,32862.0
2015-12-03 11:00:00,264.1,264.62,264.01,264.46,16189.0,232.6316,233.0896,232.5523,232.9487,16189.0
2015-12-03 11:10:00,264.5,264.83,264.5,264.73,71974.0,232.9839,233.2746,232.9839,233.1865,71974.0
2015-12-03 11:20:00,264.77,264.77,264.4,264.74,14705.0,233.2218,233.2218,232.8958,233.1953,14705.0
2015-12-03 11:30:00,264.75,264.76,264.15,264.24,14707.0,233.2041,233.2129,232.6756,232.7549,14707.0
2015-12-03 11:40:00,264.27,264.28,263.79,264.0,7696.0,232.7813,232.7901,232.3585,232.5435,7696.0
2015-12-03 11:50:00,264.04,264.29,263.99,264.16,8404.0,232.5787,232.7989,232.5347,232.6844,8404.0
2015-12-03 12:00:00,264.14,264.22,263.63,263.63,44029.0,232.6668,232.7373,232.2176,232.2176,44029.0
2015-12-03 12:10:00,263.64,263.64,263.32,263.35,12905.0,232.2264,232.2264,231.9445,231.971,12905.0
2015-12-03 12:20:00,263.34,263.34,262.66,262.83,19092.0,231.9621,231.9621,231.3632,231.5129,19092.0
2015-12-03 12:30:00,262.84,262.96,262.56,262.89,35621.0,231.5217,231.6274,231.2751,231.5658,35621.0
2015-12-03 12:40:00,262.89,263.23,262.88,263.0,17702.0,231.5658,231.8652,231.557,231.6627,17702.0
2015-12-03 12:50:00,263.08,263.13,262.74,262.74,41765.0,231.7331,231.7772,231.4336,231.4336,41765.0
2015-12-03 13:00:00,262.7,262.81,262.54,262.69,14121.0,231.3984,231.4953,231.2575,231.3896,14121.0
2015-12-03 13:10:00,262.68,263.03,262.68,262.99,17050.0,231.3808,231.6891,231.3808,231.6538,17050.0
2015-12-03 13:20:00,263.03,263.38,262.83,263.34,13801.0,231.6891,231.9974,231.5129,231.9621,13801.0
2015-12-03 13:30:00,263.33,263.33,262.91,262.99,15703.0,231.9533,231.9533,231.5834,231.6538,15703.0
2015-12-03 13:40:00,262.87,262.92,262.1,262.1,67572.0,231.5481,231.5922,230.8699,230.8699,67572.0
2015-12-03 13:50:00,262.13,262.16,261.49,261.5,49559.0,230.8963,230.9227,230.3326,230.3414,49559.0
2015-12-03 14:00:00,261.48,261.51,260.91,261.2,84919.0,230.3238,230.3502,229.8217,230.0771,84919.0
2015-12-03 14:10:00,261.23,261.53,261.18,261.24,110560.0,230.1036,230.3678,230.0595,230.1124,110560.0
2015-12-03 14:20:00,261.23,261.27,260.43,260.49,94392.0,230.1036,230.1388,229.3989,229.4517,94392.0
2015-12-03 14:30:00,260.48,260.54,260.11,260.29,70408.0,229.4429,229.4958,229.117,229.2756,70408.0
2015-12-03 14:40:00,260.28,260.39,259.86,260.37,57056.0,229.2668,229.3636,228.8968,229.346,57056.0
2015-12-03 14:50:00,260.36,260.95,260.36,260.95,30311.0,229.3372,229.8569,229.3372,229.8569,30311.0
2015-12-03 15:00:00,260.94,261.3,260.94,260.96,56813.0,229.8481,230.1652,229.8481,229.8657,56813.0
2015-12-03 15:10:00,260.99,261.12,260.63,260.63,149498.0,229.8922,230.0067,229.575,229.575,149498.0
2015-12-03 15:20:00,260.61,260.96,260.58,260.65,30263.0,229.5574,229.8657,229.531,229.5927,30263.0
2015-12-03 15:30:00,260.63,261.0,260.24,260.99,87597.0,229.575,229.901,229.2315,229.8922,87597.0
2015-12-03 15:40:00,260.99,260.99,260.45,260.77,66787.0,229.8922,229.8922,229.4165,229.6984,66787.0
2015-12-03 15:50:00,260.75,261.09,260.64,260.93,307356.0,229.6807,229.9802,229.5839,229.8393,307356.0
2015-12-04 09:30:00,261.18,261.7,260.9,261.26,55414.0,230.0595,230.5176,229.8129,230.13,55414.0
2015-12-04 09:40:00,261.46,263.07,261.42,262.88,53656.0,230.3062,231.7243,230.2709,231.557,53656.0
2015-12-04 09:50:00,262.88,263.34,262.54,262.54,24334.0,231.557,231.9621,231.2575,231.2575,24334.0
2015-12-04 10:00:00,262.64,262.8,262.02,262.1,18989.0,231.3455,231.4865,230.7994,230.8699,18989.0
2015-12-04 10:10:00,262.18,262.78,262.18,262.66,14091.0,230.9404,231.4689,230.9404,231.3632,14091.0
2015-12-04 10:20:00,262.75,263.06,262.54,262.92,14410.0,231.4424,231.7155,231.2575,231.5922,14410.0
2015-12-04 10:30:00,262.89,263.86,262.74,263.79,43471.0,231.5658,232.4202,231.4336,232.3585,43471.0
2015-12-04 10:40:00,263.74,263.79,263.38,263.61,25634.0,232.3145,232.3585,231.9974,232.2,25634.0
2015-12-04 10:50:00,263.65,263.77,263.54,263.64,14743.0,232.2352,232.3409,232.1383,232.2264,14743.0
2015-12-04 11:00:00,263.65,263.74,263.47,263.57,40188.0,232.2352,232.3145,232.0767,232.1647,40188.0
2015-12-04 11:10:00,263.51,263.69,263.42,263.48,13868.0,232.1119,232.2704,232.0326,232.0855,13868.0
2015-12-04 11:20:00,263.49,263.65,263.09,263.1,25682.0,232.0943,232.2352,231.7419,231.7507,25682.0
2015-12-04 11:30:00,263.13,263.31,263.03,263.08,6740.0,231.7772,231.9357,231.6891,231.7331,6740.0
2015-12-04 11:40:00,263.04,263.06,262.32,262.32,35052.0,231.6979,231.7155,231.0637,231.0637,35052.0
2015-12-04 11:50:00,262.37,262.4,262.06,262.17,37855.0,231.1077,231.1341,230.8347,230.9316,37855.0
2015-12-04 12:00:00,262.1,262.3,261.88,262.22,15183.0,230.8699,231.0461,230.6761,230.9756,15183.0
2015-12-04 12:10:00,262.17,262.49,262.06,262.06,8935.0,230.9316,231.2134,230.8347,230.8347,8935.0
2015-12-04 12:20:00,262.11,262.59,262.11,262.4,7655.0,230.8787,231.3015,230.8787,231.1341,7655.0
2015-12-04 12:30:00,262.44,263.11,262.39,263.11,34186.0,231.1694,231.7595,231.1253,231.7595,34186.0
2015-12-04 12:40:00,263.11,263.39,263.08,263.32,20940.0,231.7595,232.0062,231.7331,231.9445,20940.0
2015-12-04 12:50:00,263.37,263.64,263.25,263.57,32239.0,231.9886,232.2264,231.8829,232.1647,32239.0
2015-12-04 13:00:00,263.62,264.01,263.61,264.01,19876.0,232.2088,232.5523,232.2,232.5523,19876.0
2015-12-04 13:10:00,263.92,264.19,263.88,263.94,25826.0,232.473,232.7109,232.4378,232.4907,25826.0
2015-12-04 13:20:00,264.09,264.14,263.7,263.74,9331.0,232.6228,232.6668,232.2792,232.3145,9331.0
2015-12-04 13:30:00,263.8,263.86,263.56,263.67,12304.0,232.3673,232.4202,232.1559,232.2528,12304.0
2015-12-04 13:40:00,263.65,263.66,263.38,263.54,110137.0,232.2352,232.244,231.9974,232.1383,110137.0
2015-12-04 13:50:00,263.52,263.83,263.52,263.72,16499.0,232.1207,232.3938,232.1207,232.2969,16499.0
2015-12-04 14:00:00,263.69,263.8,263.61,263.68,12610.0,232.2704,232.3673,232.2,232.2616,12610.0
2015-12-04 14:10:00,263.65,263.66,263.32,263.32,12662.0,232.2352,232.244,231.9445,231.9445,12662.0
2015-12-04 14:20:00,263.31,263.63,263.23,263.6,14578.0,231.9357,232.2176,231.8652,232.1912,14578.0
2015-12-04 14:30:00,263.61,263.67,263.45,263.53,7501.0,232.2,232.2528,232.059,232.1295,7501.0
2015-12-04 14:40:00,263.56,263.95,263.49,263.9,44459.0,232.1559,232.4995,232.0943,232.4554,44459.0
2015-12-04 14:50:00,263.94,264.15,263.92,264.06,25671.0,232.4907,232.6756,232.473,232.5964,25671.0
2015-12-04 15:00:00,264.07,264.4,263.93,264.4,27379.0,232.6052,232.8958,232.4818,232.8958,27379.0
2015-12-04 15:10:00,264.42,264.42,264.15,264.18,25672.0,232.9135,232.9135,232.6756,232.7021,25672.0
2015-12-04 15:20:00,264.19,264.19,263.86,264.14,39459.0,232.7109,232.7109,232.4202,232.6668,39459.0
2015-12-04 15:30:00,264.15,264.18,263.72,263.91,25183.0,232.6756,232.7021,232.2969,232.4642,25183.0
2015-12-04 15:40:00,263.88,264.16,263.87,264.05,44556.0,232.4378,232.6844,232.429,232.5875,44556.0
2015-12-04 15:50:00,264.1,264.3,264.01,264.16,206385.0,232.6316,232.8078,232.5523,232.6844,206385.0
2015-12-07 09:30:00,263.54,263.64,262.39,262.79,78020.0,232.1383,232.2264,231.1253,231.4777,78020.0
2015-12-07 09:40:00,262.62,262.91,262.33,262.43,30489.0,231.3279,231.5834,231.0725,231.1606,30489.0
2015-12-07 09:50:00,262.4,262.4,261.94,262.09,36733.0,231.1341,231.1341,230.729,230.8611,36733.0
2015-12-07 10:00:00,261.99,261.99,261.47,261.74,57879.0,230.773,230.773,230.315,230.5528,57879.0
2015-12-07 10:10:00,261.7,262.12,261.64,262.12,25577.0,230.5176,230.8875,230.4647,230.8875,25577.0
2015-12-07 10:20:00,262.09,262.09,261.55,261.91,31941.0,230.8611,230.8611,230.3854,230.7025,31941.0
2015-12-07 10:30:00,261.86,261.91,261.56,261.85,13578.0,230.6585,230.7025,230.3942,230.6497,13578.0
2015-12-07 10:40:00,261.79,261.79,261.1,261.19,19361.0,230.5968,230.5968,229.989,230.0683,19361.0
2015-12-07 10:50:00,261.21,261.32,261.0,261.26,25314.0,230.0859,230.1828,229.901,230.13,25314.0
2015-12-07 11:00:00,261.2,261.4,261.02,261.3,20965.0,230.0771,230.2533,229.9186,230.1652,20965.0
2015-12-07 11:10:00,261.27,261.36,260.88,261.15,35674.0,230.1388,230.2181,229.7953,230.0331,35674.0
2015-12-07 11:20:00,261.12,261.22,260.73,260.84,58039.0,230.0067,230.0947,229.6631,229.76,58039.0
2015-12-07 11:30:00,260.82,261.45,260.8,261.45,15395.0,229.7424,230.2973,229.7248,230.2973,15395.0
2015-12-07 11:40:00,261.4,261.55,261.21,261.48,27964.0,230.2533,230.3854,230.0859,230.3238,27964.0
2015-12-07 11:50:00,261.48,262.14,261.48,262.11,15674.0,230.3238,230.9051,230.3238,230.8787,15674.0
2015-12-07 12:00:00,261.99,262.03,261.62,261.62,7522.0,230.773,230.8082,230.4471,230.4471,7522.0
2015-12-07 12:10:00,261.62,261.96,261.59,261.84,17730.0,230.4471,230.7466,230.4207,230.6409,17730.0
2015-12-07 12:20:00,261.85,261.87,261.52,261.66,36542.0,230.6497,230.6673,230.359,230.4823,36542.0
2015-12-07 12:30:00,261.68,261.68,261.36,261.43,3908.0,230.4999,230.4999,230.2181,230.2797,3908.0
2015-12-07 12:40:00,261.4,261.4,260.87,260.88,17029.0,230.2533,230.2533,229.7865,229.7953,17029.0
2015-12-07 12:50:00,260.89,261.05,260.44,260.78,47026.0,229.8041,229.945,229.4077,229.7072,47026.0
2015-12-07 13:00:00,260.76,261.39,260.54,261.3,35858.0,229.6896,230.2445,229.4958,230.1652,35858.0
2015-12-07 13:10:00,261.32,261.43,260.73,261.05,23340.0,230.1828,230.2797,229.6631,229.945,23340.0
2015-12-07 13:20:00,261.05,261.12,260.83,261.03,12020.0,229.945,230.0067,229.7512,229.9274,12020.0
2015-12-07 13:30:00,261.06,261.09,260.73,260.8,17263.0,229.9538,229.9802,229.6631,229.7248,17263.0
2015-12-07 13:40:00,260.74,260.76,260.29,260.33,21769.0,229.6719,229.6896,229.2756,229.3108,21769.0
2015-12-07 13:50:00,260.32,260.76,260.18,260.76,23971.0,229.302,229.6896,229.1787,229.6896,23971.0
2015-12-07 14:00:00,260.73,261.2,260.63,261.07,46623.0,229.6631,230.0771,229.575,229.9626,46623.0
2015-12-07 14:10:00,261.1,261.11,260.75,260.75,22382.0,229.989,229.9979,229.6807,229.6807,22382.0
2015-12-07 14:20:00,260.74,261.06,260.72,261.04,91224.0,229.6719,229.9538,229.6543,229.9362,91224.0
2015-12-07 14:30:00,261.06,261.19,260.69,261.03,28665.0,229.9538,230.0683,229.6279,229.9274,28665.0
2015-12-07 14:40:00,261.0,261.0,260.65,260.74,10698.0,229.901,229.901,229.5927,229.6719,10698.0
2015-12-07 14:50:00,260.75,260.93,260.67,260.67,12284.0,229.6807,229.8393,229.6103,229.6103,12284.0
2015-12-07 15:00:00,260.65,260.87,260.57,260.78,12964.0,229.5927,229.7865,229.5222,229.7072,12964.0
2015-12-07 15:10:00,260.72,260.83,260.57,260.83,51366.0,229.6543,229.7512,229.5222,229.7512,51366.0
2015-12-07 15:20:00,260.87,260.98,260.75,260.85,28763.0,229.7865,229.8833,229.6807,229.7688,28763.0
2015-12-07 15:30:00,260.89,260.98,260.69,260.8,29549.0,229.8041,229.8833,229.6279,229.7248,29549.0
2015-12-07 15:40:00,260.82,261.66,260.8,261.66,88822.0,229.7424,230.4823,229.7248,230.4823,88822.0
2015-12-07 15:50:00,261.63,261.76,261.31,261.54,245689.0,230.4559,230.5704,230.174,230.3766,245689.0
2015-12-08 09:30:00,259.22,259.51,258.7,258.98,57160.0,228.3331,228.5885,227.875,228.1217,57160.0
2015-12-08 09:40:00,258.98,260.08,258.82,260.0,36265.0,228.1217,229.0906,227.9807,229.0201,36265.0
2015-12-08 09:50:00,259.95,259.95,259.0,259.0,10566.0,228.9761,228.9761,228.1393,228.1393,10566.0
2015-12-08 10:00:00,258.97,259.7,258.97,259.29,25267.0,228.1128,228.7559,228.1128,228.3947,25267.0
2015-12-08 10:10:00,259.3,259.42,258.5,258.5,14074.0,228.4035,228.5092,227.6988,227.6988,14074.0
2015-12-08 10:20:00,258.47,258.5,258.14,258.4,26832.0,227.6724,227.6988,227.3817,227.6108,26832.0
2015-12-08 10:30:00,258.25,259.29,258.1,259.22,13312.0,227.4786,228.3947,227.3465,228.3331,13312.0
2015-12-08 10:40:00,259.34,259.54,259.09,259.35,89253.0,228.4388,228.6149,228.2185,228.4476,89253.0
2015-12-08 10:50:00,259.38,259.64,259.22,259.6,42887.0,228.474,228.703,228.3331,228.6678,42887.0
2015-12-08 11:00:00,259.61,260.68,259.6,260.6,32338.0,228.6766,229.6191,228.6678,229.5486,32338.0
2015-12-08 11:10:00,260.6,260.6,260.17,260.39,46866.0,229.5486,229.5486,229.1699,229.3636,46866.0
2015-12-08 11:20:00,260.47,260.57,259.83,259.84,22608.0,229.4341,229.5222,228.8704,228.8792,22608.0
2015-12-08 11:30:00,259.81,259.85,259.4,259.4,11022.0,228.8528,228.888,228.4916,228.4916,11022.0
2015-12-08 11:40:00,259.45,259.81,259.41,259.72,9376.0,228.5356,228.8528,228.5004,228.7735,9376.0
2015-12-08 11:50:00,259.7,259.95,259.43,259.92,8666.0,228.7559,228.9761,228.518,228.9496,8666.0
2015-12-08 12:00:00,259.9,259.94,259.49,259.78,14271.0,228.932,228.9673,228.5709,228.8263,14271.0
2015-12-08 12:10:00,259.71,259.76,259.22,259.28,3995.0,228.7647,228.8087,228.3331,228.3859,3995.0
2015-12-08 12:20:00,259.31,259.64,259.27,259.54,5053.0,228.4123,228.703,228.3771,228.6149,5053.0
2015-12-08 12:30:00,259.42,259.63,259.33,259.57,10244.0,228.5092,228.6942,228.4299,228.6414,10244.0
2015-12-08 12:40:00,259.55,259.59,259.25,259.36,2809.0,228.6237,228.659,228.3595,228.4564,2809.0
2015-12-08 12:50:00,259.33,259.67,259.32,259.63,4080.0,228.4299,228.7294,228.4211,228.6942,4080.0
2015-12-08 13:00:00,259.68,259.78,259.53,259.59,10689.0,228.7382,228.8263,228.6061,228.659,10689.0
2015-12-08 13:10:00,259.57,259.77,259.29,259.33,13123.0,228.6414,228.8175,228.3947,228.4299,13123.0
2015-12-08 13:20:00,259.21,259.38,258.99,259.35,9765.0,228.3242,228.474,228.1305,228.4476,9765.0
2015-12-08 13:30:00,259.39,259.75,259.39,259.58,29582.0,228.4828,228.7999,228.4828,228.6502,29582.0
2015-12-08 13:40:00,259.55,259.69,259.39,259.51,9489.0,228.6237,228.7471,228.4828,228.5885,9489.0
2015-12-08 13:50:00,259.49,259.76,259.38,259.76,11902.0,228.5709,228.8087,228.474,228.8087,11902.0
2015-12-08 14:00:00,259.78,260.51,259.68,260.48,26711.0,228.8263,229.4693,228.7382,229.4429,26711.0
2015-12-08 14:10:00,260.49,260.51,260.2,260.3,14833.0,229.4517,229.4693,229.1963,229.2844,14833.0
2015-12-08 14:20:00,260.14,260.14,259.89,260.03,5805.0,229.1434,229.1434,228.9232,229.0465,5805.0
2015-12-08 14:30:00,260.04,260.18,259.78,259.92,14278.0,229.0553,229.1787,228.8263,228.9496,14278.0
2015-12-08 14:40:00,259.84,259.98,259.71,259.83,14523.0,228.8792,229.0025,228.7647,228.8704,14523.0
2015-12-08 14:50:00,259.83,260.01,259.64,259.7,15837.0,228.8704,229.0289,228.703,228.7559,15837.0
2015-12-08 15:00:00,259.64,259.73,259.45,259.72,13195.0,228.703,228.7823,228.5356,228.7735,13195.0
2015-12-08 15:10:00,259.71,259.71,259.39,259.39,13486.0,228.7647,228.7647,228.4828,228.4828,13486.0
2015-12-08 15:20:00,259.29,259.6,259.29,259.3,12714.0,228.3947,228.6678,228.3947,228.4035,12714.0
2015-12-08 15:30:00,259.28,259.82,259.16,259.71,44619.0,228.3859,228.8616,228.2802,228.7647,44619.0
2015-12-08 15:40:00,259.7,259.88,259.5,259.86,48311.0,228.7559,228.9144,228.5797,228.8968,48311.0
2015-12-08 15:50:00,259.88,259.96,259.66,259.76,183312.0,228.9144,228.9849,228.7206,228.8087,183312.0
2015-12-09 09:30:00,258.76,259.78,258.69,259.75,98169.0,227.9279,228.8263,227.8662,228.7999,98169.0
2015-12-09 09:40:00,259.8,260.5,259.8,260.5,18733.0,228.8439,229.4605,228.8439,229.4605,18733.0
2015-12-09 09:50:00,260.53,260.6,260.16,260.5,98945.0,229.487,229.5486,229.161,229.4605,98945.0
2015-12-09 10:00:00,260.4,260.76,260.32,260.66,18873.0,229.3725,229.6896,229.302,229.6015,18873.0
2015-12-09 10:10:00,260.75,261.35,260.75,260.92,97536.0,229.6807,230.2093,229.6807,229.8305,97536.0
2015-12-09 10:20:00,260.95,261.09,260.64,260.65,58541.0,229.8569,229.9802,229.5839,229.5927,58541.0
2015-12-09 10:30:00,260.68,261.7,260.68,261.38,70784.0,229.6191,230.5176,229.6191,230.2357,70784.0
2015-12-09 10:40:00,261.4,261.47,260.96,260.96,56006.0,230.2533,230.315,229.8657,229.8657,56006.0
2015-12-09 10:50:00,260.98,261.14,260.74,260.9,11537.0,229.8833,230.0243,229.6719,229.8129,11537.0
2015-12-09 11:00:00,260.93,260.95,260.5,260.55,35052.0,229.8393,229.8569,229.4605,229.5046,35052.0
2015-12-09 11:10:00,260.51,260.76,260.15,260.22,37512.0,229.4693,229.6896,229.1522,229.2139,37512.0
2015-12-09 11:20:00,260.21,260.26,259.77,259.8,34059.0,229.2051,229.2491,228.8175,228.8439,34059.0
2015-12-09 11:30:00,259.82,260.02,259.37,259.6,49572.0,228.8616,229.0377,228.4652,228.6678,49572.0
2015-12-09 11:40:00,259.61,259.74,258.46,258.62,49436.0,228.6766,228.7911,227.6636,227.8045,49436.0
2015-12-09 11:50:00,258.63,258.91,258.39,258.61,36706.0,227.8134,228.06,227.602,227.7957,36706.0
2015-12-09 12:00:00,258.63,258.91,258.54,258.78,30613.0,227.8134,228.06,227.7341,227.9455,30613.0
2015-12-09 12:10:00,258.77,258.8,257.97,257.97,28464.0,227.9367,227.9631,227.232,227.232,28464.0
2015-12-09 12:20:00,257.94,257.94,257.3,257.37,61569.0,227.2056,227.2056,226.6418,226.7035,61569.0
2015-12-09 12:30:00,257.36,257.36,256.4,256.44,28574.0,226.6947,226.6947,225.8491,225.8843,28574.0
2015-12-09 12:40:00,256.42,256.69,255.86,256.69,91800.0,225.8667,226.1045,225.3734,226.1045,91800.0
2015-12-09 12:50:00,256.66,256.76,256.21,256.27,92623.0,226.0781,226.1662,225.6817,225.7346,92623.0
2015-12-09 13:00:00,256.26,256.97,256.0,256.63,47120.0,225.7257,226.3511,225.4967,226.0517,47120.0
2015-12-09 13:10:00,256.62,257.12,256.55,256.74,49298.0,226.0429,226.4833,225.9812,226.1486,49298.0
2015-12-09 13:20:00,256.74,256.92,256.51,256.69,30668.0,226.1486,226.3071,225.946,226.1045,30668.0
2015-12-09 13:30:00,256.68,256.81,256.32,256.8,21169.0,226.0957,226.2102,225.7786,226.2014,21169.0
2015-12-09 13:40:00,256.76,256.92,256.5,256.8,43760.0,226.1662,226.3071,225.9372,226.2014,43760.0
2015-12-09 13:50:00,256.87,257.43,256.87,257.19,63271.0,226.2631,226.7563,226.2631,226.5449,63271.0
2015-12-09 14:00:00,257.2,257.31,256.76,256.82,87572.0,226.5537,226.6506,226.1662,226.219,87572.0
2015-12-09 14:10:00,256.79,257.04,256.6,256.69,9490.0,226.1926,226.4128,226.0252,226.1045,9490.0
2015-12-09 14:20:00,256.68,256.68,256.23,256.36,21239.0,226.0957,226.0957,225.6993,225.8138,21239.0
2015-12-09 14:30:00,256.35,256.71,256.32,256.71,12925.0,225.805,226.1221,225.7786,226.1221,12925.0
2015-12-09 14:40:00,256.7,256.75,256.27,256.4,22091.0,226.1133,226.1574,225.7346,225.8491,22091.0
2015-12-09 14:50:00,256.41,256.6,256.24,256.31,21470.0,225.8579,226.0252,225.7081,225.7698,21470.0
2015-12-09 15:00:00,256.31,256.75,256.23,256.54,25515.0,225.7698,226.1574,225.6993,225.9724,25515.0
2015-12-09 15:10:00,256.53,256.64,256.29,256.32,25479.0,225.9636,226.0605,225.7522,225.7786,25479.0
2015-12-09 15:20:00,256.26,256.89,256.25,256.65,104613.0,225.7257,226.2807,225.7169,226.0693,104613.0
2015-12-09 15:30:00,256.71,257.16,256.71,256.84,89909.0,226.1221,226.5185,226.1221,226.2366,89909.0
2015-12-09 15:40:00,256.86,256.99,256.43,256.43,97635.0,226.2543,226.3688,225.8755,225.8755,97635.0
2015-12-09 15:50:00,256.48,256.72,256.43,256.68,167510.0,225.9195,226.1309,225.8755,226.0957,167510.0
2015-12-10 09:30:00,256.51,257.43,256.08,257.2,136768.0,225.946,226.7563,225.5672,226.5537,136768.0
2015-12-10 09:40:00,257.31,257.79,257.3,257.41,56495.0,226.6506,227.0734,226.6418,226.7387,56495.0
2015-12-10 09:50:00,257.36,257.46,256.59,256.86,14732.0,226.6947,226.7828,226.0164,226.2543,14732.0
2015-12-10 10:00:00,256.98,257.24,256.55,256.59,20988.0,226.36,226.589,225.9812,226.0164,20988.0
2015-12-10 10:10:00,256.54,257.0,256.32,256.89,15307.0,225.9724,226.3776,225.7786,226.2807,15307.0
2015-12-10 10:20:00,256.94,257.57,256.9,257.43,28485.0,226.3247,226.8797,226.2895,226.7563,28485.0
2015-12-10 10:30:00,257.55,257.93,257.2,257.9,59302.0,226.862,227.1968,226.5537,227.1703,59302.0
2015-12-10 10:40:00,257.91,258.29,257.79,257.88,57710.0,227.1791,227.5139,227.0734,227.1527,57710.0
2015-12-10 10:50:00,257.86,257.88,257.28,257.28,8700.0,227.1351,227.1527,226.6242,226.6242,8700.0
2015-12-10 11:00:00,257.33,257.49,257.24,257.31,13375.0,226.6683,226.8092,226.589,226.6506,13375.0
2015-12-10 11:10:00,257.21,257.47,257.14,257.33,8088.0,226.5626,226.7916,226.5009,226.6683,8088.0
2015-12-10 11:20:00,257.48,257.58,257.27,257.28,23119.0,226.8004,226.8885,226.6154,226.6242,23119.0
2015-12-10 11:30:00,257.26,257.29,256.98,257.17,18557.0,226.6066,226.633,226.36,226.5273,18557.0
2015-12-10 11:40:00,257.15,257.27,256.97,257.27,23692.0,226.5097,226.6154,226.3511,226.6154,23692.0
2015-12-10 11:50:00,257.2,257.34,256.89,257.29,13595.0,226.5537,226.6771,226.2807,226.633,13595.0
2015-12-10 12:00:00,257.2,257.5,257.13,257.18,8597.0,226.5537,226.818,226.4921,226.5361,8597.0
2015-12-10 12:10:00,257.08,257.08,256.68,256.7,15374.0,226.448,226.448,226.0957,226.1133,15374.0
2015-12-10 12:20:00,256.72,257.24,256.7,257.16,18105.0,226.1309,226.589,226.1133,226.5185,18105.0
2015-12-10 12:30:00,257.24,257.34,256.96,257.04,22221.0,226.589,226.6771,226.3423,226.4128,22221.0
2015-12-10 12:40:00,257.05,257.55,257.05,257.49,24298.0,226.4216,226.862,226.4216,226.8092,24298.0
2015-12-10 12:50:00,257.5,258.07,257.41,258.02,53634.0,226.818,227.3201,226.7387,227.276,53634.0
2015-12-10 13:00:00,258.04,258.04,257.67,257.87,32877.0,227.2937,227.2937,226.9677,227.1439,32877.0
2015-12-10 13:10:00,257.81,257.88,257.62,257.86,8406.0,227.0911,227.1527,226.9237,227.1351,8406.0
2015-12-10 13:20:00,257.94,258.13,257.72,257.84,32287.0,227.2056,227.3729,227.0118,227.1175,32287.0
2015-12-10 13:30:00,257.81,258.17,257.79,258.13,41237.0,227.0911,227.4082,227.0734,227.3729,41237.0
2015-12-10 13:40:00,258.1,258.22,257.88,258.18,62470.0,227.3465,227.4522,227.1527,227.417,62470.0
2015-12-10 13:50:00,258.2,258.26,258.05,258.07,30226.0,227.4346,227.4874,227.3025,227.3201,30226.0
2015-12-10 14:00:00,257.99,258.26,257.99,258.15,20143.0,227.2496,227.4874,227.2496,227.3905,20143.0
2015-12-10 14:10:00,258.16,258.3,257.98,258.3,28982.0,227.3994,227.5227,227.2408,227.5227,28982.0
2015-12-10 14:20:00,258.31,258.73,258.3,258.72,37303.0,227.5315,227.9014,227.5227,227.8926,37303.0
2015-12-10 14:30:00,258.8,258.81,258.5,258.65,45422.0,227.9631,227.9719,227.6988,227.831,45422.0
2015-12-10 14:40:00,258.65,258.94,258.61,258.62,55909.0,227.831,228.0864,227.7957,227.8045,55909.0
2015-12-10 14:50:00,258.62,258.62,258.32,258.33,13186.0,227.8045,227.8045,227.5403,227.5491,13186.0
2015-12-10 15:00:00,258.37,258.39,257.88,257.89,18224.0,227.5843,227.602,227.1527,227.1615,18224.0
2015-12-10 15:10:00,257.9,257.93,257.46,257.5,59619.0,227.1703,227.1968,226.7828,226.818,59619.0
2015-12-10 15:20:00,257.52,257.54,257.24,257.52,26648.0,226.8356,226.8532,226.589,226.8356,26648.0
2015-12-10 15:30:00,257.56,257.56,257.26,257.44,22022.0,226.8708,226.8708,226.6066,226.7651,22022.0
2015-12-10 15:40:00,257.44,257.64,257.17,257.25,28458.0,226.7651,226.9413,226.5273,226.5978,28458.0
2015-12-10 15:50:00,257.2,257.46,257.01,257.29,161924.0,226.5537,226.7828,226.3864,226.633,161924.0
2015-12-11 09:30:00,254.65,255.08,254.21,254.73,83241.0,224.3076,224.6863,223.92,224.3781,83241.0
2015-12-11 09:40:00,254.7,255.34,254.59,254.62,66842.0,224.3516,224.9154,224.2547,224.2812,66842.0
2015-12-11 09:50:00,254.56,254.74,254.17,254.5,55467.0,224.2283,224.3869,223.8848,224.1755,55467.0
2015-12-11 10:00:00,254.53,255.36,254.45,254.85,68027.0,224.2019,224.933,224.1314,224.4838,68027.0
2015-12-11 10:10:00,254.85,255.3,254.81,255.13,36605.0,224.4838,224.8801,224.4485,224.7304,36605.0
2015-12-11 10:20:00,255.08,255.67,254.84,255.67,12615.0,224.6863,225.206,224.4749,225.206,12615.0
2015-12-11 10:30:00,255.65,255.93,255.27,255.41,13635.0,225.1884,225.4351,224.8537,224.977,13635.0
2015-12-11 10:40:00,255.43,255.57,255.17,255.3,9346.0,224.9946,225.118,224.7656,224.8801,9346.0
2015-12-11 10:50:00,255.22,255.22,254.49,254.52,32671.0,224.8097,224.8097,224.1666,224.1931,32671.0
2015-12-11 11:00:00,254.47,254.76,254.12,254.63,38917.0,224.149,224.4045,223.8407,224.29,38917.0
2015-12-11 11:10:00,254.52,254.87,254.41,254.87,16240.0,224.1931,224.5014,224.0962,224.5014,16240.0
2015-12-11 11:20:00,254.82,255.06,254.6,254.6,23611.0,224.4573,224.6687,224.2635,224.2635,23611.0
2015-12-11 11:30:00,254.63,254.63,254.18,254.5,48718.0,224.29,224.29,223.8936,224.1755,48718.0
2015-12-11 11:40:00,254.59,255.05,254.59,254.96,12682.0,224.2547,224.6599,224.2547,224.5806,12682.0
2015-12-11 11:50:00,254.83,254.88,254.53,254.53,33406.0,224.4661,224.5102,224.2019,224.2019,33406.0
2015-12-11 12:00:00,254.5,254.59,253.87,253.9,28386.0,224.1755,224.2547,223.6205,223.647,28386.0
2015-12-11 12:10:00,253.83,253.98,253.39,253.51,33651.0,223.5853,223.7174,223.1977,223.3034,33651.0
2015-12-11 12:20:00,253.54,253.61,253.24,253.38,11854.0,223.3298,223.3915,223.0656,223.1889,11854.0
2015-12-11 12:30:00,253.36,253.62,253.27,253.46,25964.0,223.1713,223.4003,223.092,223.2594,25964.0
2015-12-11 12:40:00,253.42,253.73,253.26,253.6,46501.0,223.2241,223.4972,223.0832,223.3827,46501.0
2015-12-11 12:50:00,253.58,253.64,253.18,253.64,15670.0,223.3651,223.4179,223.0127,223.4179,15670.0
2015-12-11 13:00:00,253.71,254.18,253.6,254.01,28005.0,223.4796,223.8936,223.3827,223.7438,28005.0
2015-12-11 13:10:00,254.04,254.4,253.95,254.3,14339.0,223.7703,224.0874,223.691,223.9993,14339.0
2015-12-11 13:20:00,254.32,254.33,253.55,253.56,15144.0,224.0169,224.0257,223.3387,223.3475,15144.0
2015-12-11 13:30:00,253.56,253.73,253.36,253.73,17849.0,223.3475,223.4972,223.1713,223.4972,17849.0
2015-12-11 13:40:00,253.68,254.03,253.56,253.79,31326.0,223.4532,223.7615,223.3475,223.5501,31326.0
2015-12-11 13:50:00,253.77,254.04,253.73,253.89,16545.0,223.5324,223.7703,223.4972,223.6381,16545.0
2015-12-11 14:00:00,253.84,254.1,253.83,254.02,15445.0,223.5941,223.8231,223.5853,223.7527,15445.0
2015-12-11 14:10:00,253.98,254.63,253.98,254.56,36023.0,223.7174,224.29,223.7174,224.2283,36023.0
2015-12-11 14:20:00,254.54,254.54,254.04,254.08,29521.0,224.2107,224.2107,223.7703,223.8055,29521.0
2015-12-11 14:30:00,254.08,254.33,253.98,254.33,9945.0,223.8055,224.0257,223.7174,224.0257,9945.0
2015-12-11 14:40:00,254.33,254.33,253.95,254.06,19239.0,224.0257,224.0257,223.691,223.7879,19239.0
2015-12-11 14:50:00,254.05,254.14,253.83,253.83,22153.0,223.7791,223.8584,223.5853,223.5853,22153.0
2015-12-11 15:00:00,253.84,253.98,253.4,253.42,17803.0,223.5941,223.7174,223.2065,223.2241,17803.0
2015-12-11 15:10:00,253.38,253.51,253.09,253.13,28982.0,223.1889,223.3034,222.9335,222.9687,28982.0
2015-12-11 15:20:00,253.09,253.17,252.64,253.05,40773.0,222.9335,223.0039,222.5371,222.8982,40773.0
2015-12-11 15:30:00,253.04,253.37,252.8,253.0,111447.0,222.8894,223.1801,222.678,222.8542,111447.0
2015-12-11 15:40:00,252.99,253.28,252.85,253.28,78997.0,222.8454,223.1008,222.7221,223.1008,78997.0
2015-12-11 15:50:00,253.26,253.45,253.02,253.44,230216.0,223.0832,223.2506,222.8718,223.2418,230216.0
2015-12-14 09:30:00,253.06,254.55,253.0,254.02,86492.0,222.907,224.2195,222.8542,223.7527,86492.0
2015-12-14 09:40:00,253.94,253.94,253.24,253.79,27935.0,223.6822,223.6822,223.0656,223.5501,27935.0
2015-12-14 09:50:00,253.81,253.86,252.87,252.88,83232.0,223.5677,223.6117,222.7397,222.7485,83232.0
2015-12-14 10:00:00,252.87,253.49,252.78,253.25,43153.0,222.7397,223.2858,222.6604,223.0744,43153.0
2015-12-14 10:10:00,253.23,253.79,252.11,252.49,210722.0,223.0568,223.5501,222.0702,222.405,210722.0
2015-12-14 10:20:00,252.47,252.47,251.16,251.17,85498.0,222.3873,222.3873,221.2334,221.2422,85498.0
2015-12-14 10:30:00,251.14,251.87,251.04,251.85,343982.0,221.2158,221.8588,221.1277,221.8412,343982.0
2015-12-14 10:40:00,251.91,251.98,251.41,251.41,77037.0,221.8941,221.9557,221.4536,221.4536,77037.0
2015-12-14 10:50:00,251.38,251.75,251.2,251.69,56688.0,221.4272,221.7531,221.2687,221.7003,56688.0
2015-12-14 11:00:00,251.6,251.67,251.21,251.28,27413.0,221.621,221.6827,221.2775,221.3391,27413.0
2015-12-14 11:10:00,251.24,251.36,250.55,250.63,93862.0,221.3039,221.4096,220.6961,220.7666,93862.0
2015-12-14 11:20:00,250.71,251.09,250.71,251.0,33727.0,220.837,221.1718,220.837,221.0925,33727.0
2015-12-14 11:30:00,250.86,250.9,250.13,250.34,30422.0,220.9692,221.0044,220.3262,220.5111,30422.0
2015-12-14 11:40:00,250.36,250.71,250.1,250.33,41332.0,220.5288,220.837,220.2997,220.5023,41332.0
2015-12-14 11:50:00,250.37,251.14,250.36,250.99,31757.0,220.5376,221.2158,220.5288,221.0837,31757.0
2015-12-14 12:00:00,251.01,251.62,250.82,251.62,24834.0,221.1013,221.6386,220.9339,221.6386,24834.0
2015-12-14 12:10:00,251.64,251.9,251.44,251.76,21085.0,221.6562,221.8853,221.4801,221.7619,21085.0
2015-12-14 12:20:00,251.82,252.22,251.52,252.17,18089.0,221.8148,222.1671,221.5505,222.1231,18089.0
2015-12-14 12:30:00,252.19,252.29,251.88,251.88,12532.0,222.1407,222.2288,221.8676,221.8676,12532.0
2015-12-14 12:40:00,251.85,251.85,251.41,251.43,13936.0,221.8412,221.8412,221.4536,221.4713,13936.0
2015-12-14 12:50:00,251.32,252.42,251.32,252.35,143742.0,221.3744,222.3433,221.3744,222.2816,143742.0
2015-12-14 13:00:00,252.37,252.51,252.11,252.16,52890.0,222.2993,222.4226,222.0702,222.1143,52890.0
2015-12-14 13:10:00,252.12,252.16,251.69,251.77,12626.0,222.079,222.1143,221.7003,221.7707,12626.0
2015-12-14 13:20:00,251.75,251.91,251.51,251.58,15800.0,221.7531,221.8941,221.5417,221.6034,15800.0
2015-12-14 13:30:00,251.59,251.76,251.34,251.36,13429.0,221.6122,221.7619,221.392,221.4096,13429.0
2015-12-14 13:40:00,251.4,251.4,251.03,251.38,15264.0,221.4448,221.4448,221.1189,221.4272,15264.0
2015-12-14 13:50:00,251.38,251.56,251.25,251.52,14603.0,221.4272,221.5858,221.3127,221.5505,14603.0
2015-12-14 14:00:00,251.55,251.63,251.09,251.37,25571.0,221.577,221.6474,221.1718,221.4184,25571.0
2015-12-14 14:10:00,251.41,251.74,251.33,251.48,20290.0,221.4536,221.7443,221.3832,221.5153,20290.0
2015-12-14 14:20:00,251.55,251.55,251.25,251.35,17763.0,221.577,221.577,221.3127,221.4008,17763.0
2015-12-14 14:30:00,251.32,251.36,251.13,251.35,17398.0,221.3744,221.4096,221.207,221.4008,17398.0
2015-12-14 14:40:00,251.36,251.69,251.27,251.69,31134.0,221.4096,221.7003,221.3303,221.7003,31134.0
2015-12-14 14:50:00,251.64,252.05,251.58,251.84,24283.0,221.6562,222.0174,221.6034,221.8324,24283.0
2015-12-14 15:00:00,251.74,251.79,251.23,251.3,29816.0,221.7443,221.7884,221.2951,221.3567,29816.0
2015-12-14 15:10:00,251.28,251.57,251.1,251.52,17504.0,221.3391,221.5946,221.1806,221.5505,17504.0
2015-12-14 15:20:00,251.5,251.53,251.36,251.45,18891.0,221.5329,221.5593,221.4096,221.4889,18891.0
2015-12-14 15:30:00,251.41,251.7,251.39,251.55,37477.0,221.4536,221.7091,221.436,221.577,37477.0
2015-12-14 15:40:00,251.56,251.74,251.13,251.74,93645.0,221.5858,221.7443,221.207,221.7443,93645.0
2015-12-14 15:50:00,251.71,252.1,251.59,252.03,208416.0,221.7179,222.0614,221.6122,221.9998,208416.0
2015-12-15 09:30:00,253.6,254.34,253.53,254.0,118655.0,223.3827,224.0345,223.321,223.735,118655.0
2015-12-15 09:40:00,254.06,254.75,254.06,254.75,28868.0,223.7879,224.3957,223.7879,224.3957,28868.0
2015-12-15 09:50:00,254.83,254.83,254.47,254.73,12600.0,224.4661,224.4661,224.149,224.3781,12600.0
2015-12-15 10:00:00,254.87,254.93,254.22,254.26,46846.0,224.5014,224.5542,223.9288,223.9641,46846.0
2015-12-15 10:10:00,254.26,254.45,254.1,254.17,20257.0,223.9641,224.1314,223.8231,223.8848,20257.0
2015-12-15 10:20:00,254.05,254.37,253.81,254.25,15430.0,223.7791,224.0609,223.5677,223.9552,15430.0
2015-12-15 10:30:00,254.2,254.23,253.59,253.68,15064.0,223.9112,223.9376,223.3739,223.4532,15064.0
2015-12-15 10:40:00,253.68,254.17,253.58,254.17,15428.0,223.4532,223.8848,223.3651,223.8848,15428.0
2015-12-15 10:50:00,254.14,254.3,254.01,254.03,21316.0,223.8584,223.9993,223.7438,223.7615,21316.0
2015-12-15 11:00:00,254.04,254.21,253.89,254.14,9121.0,223.7703,223.92,223.6381,223.8584,9121.0
2015-12-15 11:10:00,254.08,254.3,253.94,254.17,12441.0,223.8055,223.9993,223.6822,223.8848,12441.0
2015-12-15 11:20:00,254.11,254.19,253.84,254.09,18662.0,223.8319,223.9024,223.5941,223.8143,18662.0
2015-12-15 11:30:00,254.15,254.28,253.94,253.94,18405.0,223.8672,223.9817,223.6822,223.6822,18405.0
2015-12-15 11:40:00,253.91,253.97,253.35,253.45,22517.0,223.6558,223.7086,223.1625,223.2506,22517.0
2015-12-15 11:50:00,253.48,253.94,253.47,253.91,9758.0,223.277,223.6822,223.2682,223.6558,9758.0
2015-12-15 12:00:00,253.88,254.46,253.87,254.31,27304.0,223.6293,224.1402,223.6205,224.0081,27304.0
2015-12-15 12:10:00,254.27,254.46,254.21,254.35,10714.0,223.9729,224.1402,223.92,224.0433,10714.0
2015-12-15 12:20:00,254.36,254.7,254.36,254.66,19957.0,224.0521,224.3516,224.0521,224.3164,19957.0
2015-12-15 12:30:00,254.65,255.39,254.65,255.25,94675.0,224.3076,224.9594,224.3076,224.8361,94675.0
2015-12-15 12:40:00,255.28,255.29,254.84,254.87,17700.0,224.8625,224.8713,224.4749,224.5014,17700.0
2015-12-15 12:50:00,254.83,255.23,254.83,255.1,9055.0,224.4661,224.8185,224.4661,224.704,9055.0
2015-12-15 13:00:00,255.22,255.22,254.73,254.8,8521.0,224.8097,224.8097,224.3781,224.4397,8521.0
2015-12-15 13:10:00,254.76,254.84,254.49,254.6,31383.0,224.4045,224.4749,224.1666,224.2635,31383.0
2015-12-15 13:20:00,254.65,254.79,254.49,254.5,20125.0,224.3076,224.4309,224.1666,224.1755,20125.0
2015-12-15 13:30:00,254.51,254.77,254.42,254.71,10353.0,224.1843,224.4133,224.105,224.3604,10353.0
2015-12-15 13:40:00,254.74,254.76,254.45,254.7,13233.0,224.3869,224.4045,224.1314,224.3516,13233.0
2015-12-15 13:50:00,254.75,255.21,254.75,255.1,13219.0,224.3957,224.8009,224.3957,224.704,13219.0
2015-12-15 14:00:00,255.12,255.18,254.89,254.89,15661.0,224.7216,224.7744,224.519,224.519,15661.0
2015-12-15 14:10:00,254.83,255.16,254.83,255.15,17005.0,224.4661,224.7568,224.4661,224.748,17005.0
2015-12-15 14:20:00,255.2,255.29,254.98,255.02,32351.0,224.7921,224.8713,224.5983,224.6335,32351.0
2015-12-15 14:30:00,255.08,255.2,254.92,254.92,19139.0,224.6863,224.7921,224.5454,224.5454,19139.0
2015-12-15 14:40:00,254.89,255.07,254.87,254.87,17053.0,224.519,224.6775,224.5014,224.5014,17053.0
2015-12-15 14:50:00,254.89,255.02,254.83,254.94,16036.0,224.519,224.6335,224.4661,224.563,16036.0
2015-12-15 15:00:00,254.97,254.98,254.61,254.66,24521.0,224.5895,224.5983,224.2724,224.3164,24521.0
2015-12-15 15:10:00,254.68,254.68,254.4,254.65,56393.0,224.334,224.334,224.0874,224.3076,56393.0
2015-12-15 15:20:00,254.64,254.69,254.45,254.45,37498.0,224.2988,224.3428,224.1314,224.1314,37498.0
2015-12-15 15:30:00,254.41,254.52,254.19,254.51,60703.0,224.0962,224.1931,223.9024,224.1843,60703.0
2015-12-15 15:40:00,254.51,254.76,254.49,254.69,46473.0,224.1843,224.4045,224.1666,224.3428,46473.0
2015-12-15 15:50:00,254.66,254.78,254.37,254.75,136716.0,224.3164,224.4221,224.0609,224.3957,136716.0
2015-12-16 09:30:00,256.07,256.3,255.95,256.19,61278.0,225.5584,225.761,225.4527,225.6641,61278.0
2015-12-16 09:40:00,256.13,256.8,256.01,256.27,30904.0,225.6112,226.2014,225.5055,225.7346,30904.0
2015-12-16 09:50:00,256.32,256.73,256.21,256.23,25292.0,225.7786,226.1397,225.6817,225.6993,25292.0
2015-12-16 10:00:00,256.26,256.48,255.97,255.97,51793.0,225.7257,225.9195,225.4703,225.4703,51793.0
2015-12-16 10:10:00,255.96,256.23,255.84,256.21,85907.0,225.4615,225.6993,225.3558,225.6817,85907.0
2015-12-16 10:20:00,256.3,256.51,256.03,256.03,38355.0,225.761,225.946,225.5232,225.5232,38355.0
2015-12-16 10:30:00,256.0,256.08,255.22,255.5,50270.0,225.4967,225.5672,224.8097,225.0563,50270.0
2015-12-16 10:40:00,255.46,255.53,255.01,255.45,35925.0,225.0211,225.0827,224.6247,225.0123,35925.0
2015-12-16 10:50:00,255.43,255.46,255.07,255.11,28690.0,224.9946,225.0211,224.6775,224.7128,28690.0
2015-12-16 11:00:00,255.09,255.26,254.97,255.07,40243.0,224.6952,224.8449,224.5895,224.6775,40243.0
2015-12-16 11:10:00,255.03,255.26,254.77,254.88,38688.0,224.6423,224.8449,224.4133,224.5102,38688.0
2015-12-16 11:20:00,254.85,254.93,254.61,254.67,33809.0,224.4838,224.5542,224.2724,224.3252,33809.0
2015-12-16 11:30:00,254.64,255.44,254.61,255.21,39103.0,224.2988,225.0035,224.2724,224.8009,39103.0
2015-12-16 11:40:00,255.17,255.18,254.9,255.08,27333.0,224.7656,224.7744,224.5278,224.6863,27333.0
2015-12-16 11:50:00,255.09,255.22,254.95,255.12,22189.0,224.6952,224.8097,224.5718,224.7216,22189.0
2015-12-16 12:00:00,255.11,255.33,255.11,255.28,25297.0,224.7128,224.9066,224.7128,224.8625,25297.0
2015-12-16 12:10:00,255.31,255.45,255.04,255.04,20431.0,224.8889,225.0123,224.6511,224.6511,20431.0
2015-12-16 12:20:00,255.04,255.24,255.03,255.18,16354.0,224.6511,224.8273,224.6423,224.7744,16354.0
2015-12-16 12:30:00,255.19,255.31,255.04,255.11,18359.0,224.7832,224.8889,224.6511,224.7128,18359.0
2015-12-16 12:40:00,255.16,255.19,254.89,254.97,28825.0,224.7568,224.7832,224.519,224.5895,28825.0
2015-12-16 12:50:00,254.95,255.01,254.43,254.44,27038.0,224.5718,224.6247,224.1138,224.1226,27038.0
2015-12-16 13:00:00,254.44,254.88,254.38,254.81,11166.0,224.1226,224.5102,224.0698,224.4485,11166.0
2015-12-16 13:10:00,254.84,255.0,254.75,254.95,28946.0,224.4749,224.6159,224.3957,224.5718,28946.0
2015-12-16 13:20:00,254.95,255.16,254.95,255.12,9734.0,224.5718,224.7568,224.5718,224.7216,9734.0
2015-12-16 13:30:00,255.1,255.12,254.77,254.77,12218.0,224.704,224.7216,224.4133,224.4133,12218.0
2015-12-16 13:40:00,254.79,255.23,254.74,255.23,18165.0,224.4309,224.8185,224.3869,224.8185,18165.0
2015-12-16 13:50:00,255.29,255.76,254.98,255.76,25789.0,224.8713,225.2853,224.5983,225.2853,25789.0
2015-12-16 14:00:00,255.76,256.6,254.29,256.13,54982.0,225.2853,226.0252,223.9905,225.6112,54982.0
2015-12-16 14:10:00,256.0,256.16,255.26,255.39,36727.0,225.4967,225.6377,224.8449,224.9594,36727.0
2015-12-16 14:20:00,255.35,255.65,255.08,255.34,14698.0,224.9242,225.1884,224.6863,224.9154,14698.0
2015-12-16 14:30:00,255.18,255.69,254.76,255.49,54757.0,224.7744,225.2237,224.4045,225.0475,54757.0
2015-12-16 14:40:00,255.31,255.93,255.23,255.76,52291.0,224.8889,225.4351,224.8185,225.2853,52291.0
2015-12-16 14:50:00,255.86,257.01,255.86,256.93,71525.0,225.3734,226.3864,225.3734,226.3159,71525.0
2015-12-16 15:00:00,256.99,257.06,256.32,256.32,36156.0,226.3688,226.4304,225.7786,225.7786,36156.0
2015-12-16 15:10:00,256.37,256.63,256.3,256.63,25767.0,225.8226,226.0517,225.761,226.0517,25767.0
2015-12-16 15:20:00,256.63,257.33,256.63,257.31,19415.0,226.0517,226.6683,226.0517,226.6506,19415.0
2015-12-16 15:30:00,257.41,257.87,257.31,257.81,88186.0,226.7387,227.1439,226.6506,227.0911,88186.0
2015-12-16 15:40:00,257.81,257.98,257.71,257.83,49899.0,227.0911,227.2408,227.003,227.1087,49899.0
2015-12-16 15:50:00,257.84,258.05,257.3,257.35,151108.0,227.1175,227.3025,226.6418,226.6859,151108.0
2015-12-17 09:30:00,258.15,258.15,257.22,257.26,32143.0,227.3905,227.3905,226.5714,226.6066,32143.0
2015-12-17 09:40:00,257.16,257.26,256.65,256.79,16269.0,226.5185,226.6066,226.0693,226.1926,16269.0
2015-12-17 09:50:00,256.82,257.28,256.55,257.22,44371.0,226.219,226.6242,225.9812,226.5714,44371.0
2015-12-17 10:00:00,257.18,257.19,256.67,257.12,30645.0,226.5361,226.5449,226.0869,226.4833,30645.0
2015-12-17 10:10:00,257.07,257.58,256.73,256.83,75792.0,226.4392,226.8885,226.1397,226.2278,75792.0
2015-12-17 10:20:00,256.83,257.22,256.76,257.08,29136.0,226.2278,226.5714,226.1662,226.448,29136.0
2015-12-17 10:30:00,257.08,257.1,256.65,256.66,7248.0,226.448,226.4657,226.0693,226.0781,7248.0
2015-12-17 10:40:00,256.59,256.65,255.61,255.62,25346.0,226.0164,226.0693,225.1532,225.162,25346.0
2015-12-17 10:50:00,255.61,255.61,255.24,255.58,15668.0,225.1532,225.1532,224.8273,225.1268,15668.0
2015-12-17 11:00:00,255.49,255.78,255.44,255.66,10240.0,225.0475,225.3029,225.0035,225.1972,10240.0
2015-12-17 11:10:00,255.59,255.88,255.09,255.09,12277.0,225.1356,225.391,224.6952,224.6952,12277.0
2015-12-17 11:20:00,255.05,255.12,254.75,255.09,19214.0,224.6599,224.7216,224.3957,224.6952,19214.0
2015-12-17 11:30:00,255.06,255.65,254.84,255.58,11084.0,224.6687,225.1884,224.4749,225.1268,11084.0
2015-12-17 11:40:00,255.62,255.84,255.57,255.84,7090.0,225.162,225.3558,225.118,225.3558,7090.0
2015-12-17 11:50:00,255.76,255.9,255.57,255.58,17559.0,225.2853,225.4086,225.118,225.1268,17559.0
2015-12-17 12:00:00,255.54,255.55,255.14,255.35,9014.0,225.0915,225.1003,224.7392,224.9242,9014.0
2015-12-17 12:10:00,255.42,255.75,255.3,255.75,11644.0,224.9858,225.2765,224.8801,225.2765,11644.0
2015-12-17 12:20:00,255.82,255.82,255.15,255.23,55803.0,225.3382,225.3382,224.748,224.8185,55803.0
2015-12-17 12:30:00,255.2,255.37,254.82,254.88,14283.0,224.7921,224.9418,224.4573,224.5102,14283.0
2015-12-17 12:40:00,254.76,254.91,254.51,254.59,12580.0,224.4045,224.5366,224.1843,224.2547,12580.0
2015-12-17 12:50:00,254.53,254.95,254.51,254.95,18498.0,224.2019,224.5718,224.1843,224.5718,18498.0
2015-12-17 13:00:00,255.04,255.48,254.97,255.47,7147.0,224.6511,225.0387,224.5895,225.0299,7147.0
2015-12-17 13:10:00,255.41,255.66,255.34,255.44,11537.0,224.977,225.1972,224.9154,225.0035,11537.0
2015-12-17 13:20:00,255.47,255.7,255.32,255.5,13183.0,225.0299,225.2325,224.8978,225.0563,13183.0
2015-12-17 13:30:00,255.47,255.62,255.39,255.58,6002.0,225.0299,225.162,224.9594,225.1268,6002.0
2015-12-17 13:40:00,255.64,255.98,255.51,255.89,24541.0,225.1796,225.4791,225.0651,225.3998,24541.0
2015-12-17 13:50:00,255.87,255.9,255.6,255.85,18381.0,225.3822,225.4086,225.1444,225.3646,18381.0
2015-12-17 14:00:00,255.86,255.87,255.63,255.65,5563.0,225.3734,225.3822,225.1708,225.1884,5563.0
2015-12-17 14:10:00,255.55,255.7,255.35,255.63,20214.0,225.1003,225.2325,224.9242,225.1708,20214.0
2015-12-17 14:20:00,255.63,255.7,255.3,255.47,20679.0,225.1708,225.2325,224.8801,225.0299,20679.0
2015-12-17 14:30:00,255.42,255.61,255.4,255.41,5800.0,224.9858,225.1532,224.9682,224.977,5800.0
2015-12-17 14:40:00,255.27,255.27,254.95,254.97,11338.0,224.8537,224.8537,224.5718,224.5895,11338.0
2015-12-17 14:50:00,255.01,255.32,254.92,255.3,9535.0,224.6247,224.8978,224.5454,224.8801,9535.0
2015-12-17 15:00:00,255.3,255.47,255.11,255.34,16167.0,224.8801,225.0299,224.7128,224.9154,16167.0
2015-12-17 15:10:00,255.34,255.45,254.94,254.95,12379.0,224.9154,225.0123,224.563,224.5718,12379.0
2015-12-17 15:20:00,254.9,255.14,254.72,255.05,14734.0,224.5278,224.7392,224.3692,224.6599,14734.0
2015-12-17 15:30:00,254.97,255.49,254.85,255.2,12772.0,224.5895,225.0475,224.4838,224.7921,12772.0
2015-12-17 15:40:00,255.22,255.25,254.87,254.95,41659.0,224.8097,224.8361,224.5014,224.5718,41659.0
2015-12-17 15:50:00,254.95,255.01,254.2,254.29,224899.0,224.5718,224.6247,223.9112,223.9905,224899.0
2015-12-18 09:30:00,252.43,252.47,251.78,251.99,56845.0,223.2451,223.2805,222.6702,222.856,56845.0
2015-12-18 09:40:00,252.06,252.4,251.79,252.27,34115.0,222.9179,223.2186,222.6791,223.1036,34115.0
2015-12-18 09:50:00,252.26,252.44,251.92,252.07,10405.0,223.0947,223.2539,222.794,222.9267,10405.0
2015-12-18 10:00:00,252.13,252.19,251.35,251.35,18842.0,222.9798,223.0328,222.2899,222.2899,18842.0
2015-12-18 10:10:00,251.39,251.72,251.11,251.54,24908.0,222.3253,222.6172,222.0777,222.458,24908.0
2015-12-18 10:20:00,251.57,252.05,251.41,251.41,10576.0,222.4845,222.909,222.343,222.343,10576.0
2015-12-18 10:30:00,251.42,251.5,250.62,250.69,51554.0,222.3519,222.4226,221.6443,221.7063,51554.0
2015-12-18 10:40:00,250.67,250.92,250.56,250.72,50357.0,221.6886,221.9097,221.5913,221.7328,50357.0
2015-12-18 10:50:00,250.85,251.61,250.85,251.61,19851.0,221.8478,222.5199,221.8478,222.5199,19851.0
2015-12-18 11:00:00,251.48,251.77,251.26,251.57,27199.0,222.4049,222.6614,222.2104,222.4845,27199.0
2015-12-18 11:10:00,251.61,251.88,251.39,251.52,23552.0,222.5199,222.7587,222.3253,222.4403,23552.0
2015-12-18 11:20:00,251.55,251.67,251.28,251.47,16969.0,222.4668,222.573,222.228,222.3961,16969.0
2015-12-18 11:30:00,251.5,251.53,251.17,251.23,12820.0,222.4226,222.4491,222.1308,222.1838,12820.0
2015-12-18 11:40:00,251.5,251.65,251.07,251.1,7688.0,222.4226,222.5553,222.0423,222.0689,7688.0
2015-12-18 11:50:00,251.13,251.18,250.8,250.89,14012.0,222.0954,222.1396,221.8035,221.8831,14012.0
2015-12-18 12:00:00,250.9,251.01,250.74,250.85,15461.0,221.892,221.9893,221.7505,221.8478,15461.0
2015-12-18 12:10:00,250.87,251.06,250.28,250.33,58373.0,221.8654,222.0335,221.3437,221.3879,58373.0
2015-12-18 12:20:00,250.37,250.7,250.31,250.59,17900.0,221.4233,221.7151,221.3702,221.6178,17900.0
2015-12-18 12:30:00,250.61,250.62,250.2,250.25,13291.0,221.6355,221.6443,221.2729,221.3171,13291.0
2015-12-18 12:40:00,250.28,250.58,250.28,250.41,13322.0,221.3437,221.609,221.3437,221.4586,13322.0
2015-12-18 12:50:00,250.5,250.71,250.21,250.41,17570.0,221.5382,221.7239,221.2818,221.4586,17570.0
2015-12-18 13:00:00,250.43,250.89,250.25,250.68,49490.0,221.4763,221.8831,221.3171,221.6974,49490.0
2015-12-18 13:10:00,250.73,250.92,250.6,250.77,7103.0,221.7416,221.9097,221.6267,221.777,7103.0
2015-12-18 13:20:00,250.5,250.56,250.4,250.46,13984.0,221.5382,221.5913,221.4498,221.5028,13984.0
2015-12-18 13:30:00,250.53,250.62,250.28,250.33,29751.0,221.5648,221.6443,221.3437,221.3879,29751.0
2015-12-18 13:40:00,250.35,250.7,250.28,250.33,12500.0,221.4056,221.7151,221.3437,221.3879,12500.0
2015-12-18 13:50:00,250.35,250.81,250.35,250.69,88338.0,221.4056,221.8124,221.4056,221.7063,88338.0
2015-12-18 14:00:00,250.73,251.15,250.71,251.06,24703.0,221.7416,222.1131,221.7239,222.0335,24703.0
2015-12-18 14:10:00,251.11,251.24,250.81,250.89,20298.0,222.0777,222.1927,221.8124,221.8831,20298.0
2015-12-18 14:20:00,250.94,251.45,250.94,251.42,14669.0,221.9274,222.3784,221.9274,222.3519,14669.0
2015-12-18 14:30:00,251.41,251.41,251.17,251.24,13002.0,222.343,222.343,222.1308,222.1927,13002.0
2015-12-18 14:40:00,251.21,251.27,250.86,250.91,9641.0,222.1661,222.2192,221.8566,221.9008,9641.0
2015-12-18 14:50:00,250.94,251.12,250.9,250.95,20203.0,221.9274,222.0865,221.892,221.9362,20203.0
2015-12-18 15:00:00,250.98,251.15,250.86,251.13,14110.0,221.9627,222.1131,221.8566,222.0954,14110.0
2015-12-18 15:10:00,251.1,251.11,250.37,250.47,25359.0,222.0689,222.0777,221.4233,221.5117,25359.0
2015-12-18 15:20:00,250.53,250.72,250.22,250.54,25202.0,221.5648,221.7328,221.2906,221.5736,25202.0
2015-12-18 15:30:00,250.6,250.94,250.54,250.75,23936.0,221.6267,221.9274,221.5736,221.7593,23936.0
2015-12-18 15:40:00,250.69,250.83,250.4,250.41,79121.0,221.7063,221.8301,221.4498,221.4586,79121.0
2015-12-18 15:50:00,250.41,250.6,249.72,249.72,357406.0,221.4586,221.6267,220.8484,220.8484,357406.0
2015-12-21 09:30:00,251.28,251.81,251.13,251.19,75016.0,222.228,222.6968,222.0954,222.1484,75016.0
2015-12-21 09:40:00,251.05,251.82,250.82,251.69,76289.0,222.0246,222.7056,221.8212,222.5906,76289.0
2015-12-21 09:50:00,251.58,251.61,251.14,251.26,49480.0,222.4934,222.5199,222.1042,222.2104,49480.0
2015-12-21 10:00:00,251.28,252.16,251.28,252.15,33184.0,222.228,223.0063,222.228,222.9975,33184.0
2015-12-21 10:10:00,252.15,252.24,251.83,251.84,89643.0,222.9975,223.0771,222.7145,222.7233,89643.0
2015-12-21 10:20:00,251.84,251.96,251.43,251.44,23157.0,222.7233,222.8294,222.3607,222.3695,23157.0
2015-12-21 10:30:00,251.5,252.03,251.5,251.79,17107.0,222.4226,222.8913,222.4226,222.6791,17107.0
2015-12-21 10:40:00,251.67,252.07,251.51,251.51,17926.0,222.573,222.9267,222.4315,222.4315,17926.0
2015-12-21 10:50:00,251.55,251.64,251.14,251.5,35143.0,222.4668,222.5464,222.1042,222.4226,35143.0
2015-12-21 11:00:00,251.41,251.5,250.88,251.02,25608.0,222.343,222.4226,221.8743,221.9981,25608.0
2015-12-21 11:10:00,250.94,250.98,250.31,250.36,24367.0,221.9274,221.9627,221.3702,221.4144,24367.0
2015-12-21 11:20:00,250.29,250.56,250.13,250.42,16382.0,221.3525,221.5913,221.211,221.4675,16382.0
2015-12-21 11:30:00,250.41,250.41,249.84,250.01,26728.0,221.4586,221.4586,220.9545,221.1049,26728.0
2015-12-21 11:40:00,249.96,250.2,249.79,249.83,34400.0,221.0607,221.2729,220.9103,220.9457,34400.0
2015-12-21 11:50:00,249.84,250.34,249.75,250.21,13149.0,220.9545,221.3967,220.8749,221.2818,13149.0
2015-12-21 12:00:00,250.25,250.34,250.01,250.07,28204.0,221.3171,221.3967,221.1049,221.1579,28204.0
2015-12-21 12:10:00,250.18,250.3,249.81,249.91,15212.0,221.2552,221.3613,220.928,221.0164,15212.0
2015-12-21 12:20:00,249.92,250.28,249.92,249.96,8987.0,221.0253,221.3437,221.0253,221.0607,8987.0
2015-12-21 12:30:00,249.95,250.31,249.93,250.08,11234.0,221.0518,221.3702,221.0341,221.1668,11234.0
2015-12-21 12:40:00,250.12,250.24,250.05,250.09,22262.0,221.2022,221.3083,221.1403,221.1756,22262.0
2015-12-21 12:50:00,250.14,250.69,250.14,250.56,23221.0,221.2198,221.7063,221.2198,221.5913,23221.0
2015-12-21 13:00:00,250.61,250.84,250.61,250.65,7618.0,221.6355,221.8389,221.6355,221.6709,7618.0
2015-12-21 13:10:00,250.61,250.86,250.6,250.64,12403.0,221.6355,221.8566,221.6267,221.662,12403.0
2015-12-21 13:20:00,250.66,250.85,250.65,250.79,13477.0,221.6797,221.8478,221.6709,221.7947,13477.0
2015-12-21 13:30:00,250.79,251.13,250.78,250.96,24024.0,221.7947,222.0954,221.7859,221.945,24024.0
2015-12-21 13:40:00,250.94,251.01,250.75,250.89,16179.0,221.9274,221.9893,221.7593,221.8831,16179.0
2015-12-21 13:50:00,250.85,250.97,250.66,250.68,23257.0,221.8478,221.9539,221.6797,221.6974,23257.0
2015-12-21 14:00:00,250.71,250.8,250.58,250.65,36949.0,221.7239,221.8035,221.609,221.6709,36949.0
2015-12-21 14:10:00,250.66,250.68,250.38,250.4,29126.0,221.6797,221.6974,221.4321,221.4498,29126.0
2015-12-21 14:20:00,250.39,250.48,250.13,250.28,31472.0,221.4409,221.5205,221.211,221.3437,31472.0
2015-12-21 14:30:00,250.21,250.32,250.07,250.28,21433.0,221.2818,221.379,221.1579,221.3437,21433.0
2015-12-21 14:40:00,250.27,250.33,250.08,250.23,26343.0,221.3348,221.3879,221.1668,221.2994,26343.0
2015-12-21 14:50:00,250.24,250.38,250.22,250.28,26530.0,221.3083,221.4321,221.2906,221.3437,26530.0
2015-12-21 15:00:00,250.23,250.44,250.09,250.09,14510.0,221.2994,221.4852,221.1756,221.1756,14510.0
2015-12-21 15:10:00,250.11,250.21,249.98,249.98,17646.0,221.1933,221.2818,221.0783,221.0783,17646.0
2015-12-21 15:20:00,250.04,250.17,249.97,250.17,39849.0,221.1314,221.2464,221.0695,221.2464,39849.0
2015-12-21 15:30:00,250.18,250.57,250.16,250.44,44076.0,221.2552,221.6001,221.2375,221.4852,44076.0
2015-12-21 15:40:00,250.41,250.86,250.41,250.79,54744.0,221.4586,221.8566,221.4586,221.7947,54744.0
2015-12-21 15:50:00,250.81,251.47,250.81,251.46,114013.0,221.8124,222.3961,221.8124,222.3872,114013.0
2015-12-22 09:30:00,252.36,252.6,251.79,251.94,71384.0,223.1832,223.3954,222.6791,222.8117,71384.0
2015-12-22 09:40:00,252.02,252.14,251.45,251.55,17802.0,222.8825,222.9886,222.3784,222.4668,17802.0
2015-12-22 09:50:00,251.53,251.73,251.33,251.37,18345.0,222.4491,222.626,222.2723,222.3076,18345.0
2015-12-22 10:00:00,251.34,251.46,250.98,251.32,24476.0,222.2811,222.3872,221.9627,222.2634,24476.0
2015-12-22 10:10:00,251.38,251.5,250.86,251.26,15247.0,222.3165,222.4226,221.8566,222.2104,15247.0
2015-12-22 10:20:00,251.27,251.85,251.27,251.73,20170.0,222.2192,222.7321,222.2192,222.626,20170.0
2015-12-22 10:30:00,251.74,251.8,251.42,251.8,18812.0,222.6349,222.6879,222.3519,222.6879,18812.0
2015-12-22 10:40:00,251.77,251.94,251.55,251.64,9361.0,222.6614,222.8117,222.4668,222.5464,9361.0
2015-12-22 10:50:00,251.58,251.64,251.43,251.55,14645.0,222.4934,222.5464,222.3607,222.4668,14645.0
2015-12-22 11:00:00,251.63,251.84,251.57,251.77,11201.0,222.5376,222.7233,222.4845,222.6614,11201.0
2015-12-22 11:10:00,251.73,251.95,251.6,251.73,14552.0,222.626,222.8206,222.511,222.626,14552.0
2015-12-22 11:20:00,251.7,251.77,251.43,251.64,9792.0,222.5995,222.6614,222.3607,222.5464,9792.0
2015-12-22 11:30:00,251.62,252.36,251.62,252.19,37469.0,222.5287,223.1832,222.5287,223.0328,37469.0
2015-12-22 11:40:00,252.19,252.35,252.1,252.1,14294.0,223.0328,223.1743,222.9532,222.9532,14294.0
2015-12-22 11:50:00,252.08,252.19,251.89,252.19,4718.0,222.9355,223.0328,222.7675,223.0328,4718.0
2015-12-22 12:00:00,252.23,252.23,251.69,251.92,7300.0,223.0682,223.0682,222.5906,222.794,7300.0
2015-12-22 12:10:00,251.88,252.06,251.66,251.95,33212.0,222.7587,222.9179,222.5641,222.8206,33212.0
2015-12-22 12:20:00,251.94,252.01,251.71,251.9,22230.0,222.8117,222.8736,222.6083,222.7764,22230.0
2015-12-22 12:30:00,251.97,252.31,251.94,252.24,7535.0,222.8383,223.139,222.8117,223.0771,7535.0
2015-12-22 12:40:00,252.21,252.38,252.2,252.32,2968.0,223.0505,223.2009,223.0417,223.1478,2968.0
2015-12-22 12:50:00,252.31,252.85,252.31,252.85,14758.0,223.139,223.6165,223.139,223.6165,14758.0
2015-12-22 13:00:00,252.87,253.16,252.85,252.86,5944.0,223.6342,223.8907,223.6165,223.6254,5944.0
2015-12-22 13:10:00,252.88,252.93,252.66,252.93,7828.0,223.6431,223.6873,223.4485,223.6873,7828.0
2015-12-22 13:20:00,252.93,253.19,252.8,253.18,28883.0,223.6873,223.9172,223.5723,223.9084,28883.0
2015-12-22 13:30:00,253.24,253.24,252.99,253.16,12660.0,223.9614,223.9614,223.7403,223.8907,12660.0
2015-12-22 13:40:00,253.16,253.42,253.02,253.42,42536.0,223.8907,224.1206,223.7669,224.1206,42536.0
2015-12-22 13:50:00,253.42,253.57,253.33,253.5,16620.0,224.1206,224.2533,224.041,224.1914,16620.0
2015-12-22 14:00:00,253.54,253.61,253.39,253.39,9705.0,224.2268,224.2887,224.0941,224.0941,9705.0
2015-12-22 14:10:00,253.41,253.8,253.35,253.78,29462.0,224.1118,224.4567,224.0587,224.439,29462.0
2015-12-22 14:20:00,253.81,253.94,253.67,253.67,12005.0,224.4655,224.5805,224.3417,224.3417,12005.0
2015-12-22 14:30:00,253.69,253.78,253.6,253.67,63763.0,224.3594,224.439,224.2798,224.3417,63763.0
2015-12-22 14:40:00,253.64,253.84,253.63,253.7,10708.0,224.3152,224.4921,224.3063,224.3683,10708.0
2015-12-22 14:50:00,253.65,253.76,253.62,253.76,6332.0,224.324,224.4213,224.2975,224.4213,6332.0
2015-12-22 15:00:00,253.78,254.15,253.78,254.09,12862.0,224.439,224.7662,224.439,224.7132,12862.0
2015-12-22 15:10:00,254.07,254.32,254.05,254.25,16617.0,224.6955,224.9166,224.6778,224.8547,16617.0
2015-12-22 15:20:00,254.27,254.48,254.25,254.25,26978.0,224.8724,225.0581,224.8547,224.8547,26978.0
2015-12-22 15:30:00,254.28,254.36,253.92,254.03,31510.0,224.8812,224.9519,224.5628,224.6601,31510.0
2015-12-22 15:40:00,254.01,254.01,253.32,253.38,57291.0,224.6424,224.6424,224.0322,224.0852,57291.0
2015-12-22 15:50:00,253.45,253.93,253.38,253.93,113659.0,224.1472,224.5717,224.0852,224.5717,113659.0
2015-12-23 09:30:00,255.27,255.5,255.0,255.09,55836.0,225.7567,225.9601,225.518,225.5975,55836.0
2015-12-23 09:40:00,255.16,255.34,254.77,255.27,57651.0,225.6595,225.8186,225.3145,225.7567,57651.0
2015-12-23 09:50:00,255.28,255.5,255.28,255.37,41798.0,225.7656,225.9601,225.7656,225.8452,41798.0
2015-12-23 10:00:00,255.44,255.81,255.44,255.64,24645.0,225.9071,226.2343,225.9071,226.084,24645.0
2015-12-23 10:10:00,255.66,256.02,255.66,255.89,17369.0,226.1016,226.42,226.1016,226.3051,17369.0
2015-12-23 10:20:00,255.88,256.11,255.73,255.76,26443.0,226.2962,226.4996,226.1636,226.1901,26443.0
2015-12-23 10:30:00,255.79,256.14,255.72,256.07,17644.0,226.2166,226.5261,226.1547,226.4642,17644.0
2015-12-23 10:40:00,256.08,256.22,255.99,256.17,24500.0,226.4731,226.5969,226.3935,226.5527,24500.0
2015-12-23 10:50:00,256.25,256.54,256.2,256.51,31902.0,226.6234,226.8799,226.5792,226.8534,31902.0
2015-12-23 11:00:00,256.55,256.58,256.26,256.36,144826.0,226.8887,226.9153,226.6323,226.7207,144826.0
2015-12-23 11:10:00,256.29,256.66,256.29,256.66,10852.0,226.6588,226.986,226.6588,226.986,10852.0
2015-12-23 11:20:00,256.69,256.76,256.38,256.68,11228.0,227.0126,227.0745,226.7384,227.0037,11228.0
2015-12-23 11:30:00,256.72,256.81,256.52,256.52,11998.0,227.0391,227.1187,226.8622,226.8622,11998.0
2015-12-23 11:40:00,256.51,256.82,256.51,256.64,11354.0,226.8534,227.1275,226.8534,226.9683,11354.0
2015-12-23 11:50:00,256.56,256.73,256.51,256.7,21744.0,226.8976,227.0479,226.8534,227.0214,21744.0
2015-12-23 12:00:00,256.69,256.86,256.69,256.85,23175.0,227.0126,227.1629,227.0126,227.1541,23175.0
2015-12-23 12:10:00,256.83,257.0,256.8,256.9,17350.0,227.1364,227.2867,227.1098,227.1983,17350.0
2015-12-23 12:20:00,256.94,257.03,256.79,256.8,29201.0,227.2337,227.3133,227.101,227.1098,29201.0
2015-12-23 12:30:00,256.76,256.93,256.69,256.7,13470.0,227.0745,227.2248,227.0126,227.0214,13470.0
2015-12-23 12:40:00,256.72,256.78,256.62,256.71,10235.0,227.0391,227.0922,226.9507,227.0302,10235.0
2015-12-23 12:50:00,256.7,256.86,256.68,256.76,17082.0,227.0214,227.1629,227.0037,227.0745,17082.0
2015-12-23 13:00:00,256.78,256.87,256.55,256.61,14046.0,227.0922,227.1717,226.8887,226.9418,14046.0
2015-12-23 13:10:00,256.61,256.7,256.56,256.59,12653.0,226.9418,227.0214,226.8976,226.9241,12653.0
2015-12-23 13:20:00,256.62,256.72,256.53,256.61,17873.0,226.9507,227.0391,226.8711,226.9418,17873.0
2015-12-23 13:30:00,256.55,256.64,256.35,256.35,8986.0,226.8887,226.9683,226.7119,226.7119,8986.0
2015-12-23 13:40:00,256.34,256.69,256.34,256.58,10988.0,226.703,227.0126,226.703,226.9153,10988.0
2015-12-23 13:50:00,256.58,256.78,256.57,256.71,14263.0,226.9153,227.0922,226.9064,227.0302,14263.0
2015-12-23 14:00:00,256.73,256.89,256.62,256.82,28097.0,227.0479,227.1894,226.9507,227.1275,28097.0
2015-12-23 14:10:00,256.85,257.0,256.73,256.9,94795.0,227.1541,227.2867,227.0479,227.1983,94795.0
2015-12-23 14:20:00,256.92,257.0,256.82,256.86,9611.0,227.216,227.2867,227.1275,227.1629,9611.0
2015-12-23 14:30:00,256.87,257.13,256.87,257.07,11613.0,227.1717,227.4017,227.1717,227.3486,11613.0
2015-12-23 14:40:00,257.11,257.26,256.97,257.26,14935.0,227.384,227.5167,227.2602,227.5167,14935.0
2015-12-23 14:50:00,257.27,257.27,256.99,257.12,14833.0,227.5255,227.5255,227.2779,227.3928,14833.0
2015-12-23 15:00:00,257.1,257.15,256.83,256.85,10908.0,227.3752,227.4194,227.1364,227.1541,10908.0
2015-12-23 15:10:00,256.87,256.94,256.72,256.72,18674.0,227.1717,227.2337,227.0391,227.0391,18674.0
2015-12-23 15:20:00,256.75,256.89,256.74,256.82,9280.0,227.0656,227.1894,227.0568,227.1275,9280.0
2015-12-23 15:30:00,256.8,256.83,256.58,256.72,14158.0,227.1098,227.1364,226.9153,227.0391,14158.0
2015-12-23 15:40:00,256.76,257.12,256.75,257.08,41806.0,227.0745,227.3928,227.0656,227.3575,41806.0
2015-12-23 15:50:00,257.13,257.23,257.05,257.21,187601.0,227.4017,227.4901,227.3309,227.4724,187601.0
2015-12-24 09:30:00,257.3,257.58,257.04,257.04,50426.0,227.552,227.7997,227.3221,227.3221,50426.0
2015-12-24 09:40:00,257.08,257.21,256.52,256.64,16886.0,227.3575,227.4724,226.8622,226.9683,16886.0
2015-12-24 09:50:00,256.56,256.95,256.46,256.47,28250.0,226.8976,227.2425,226.8092,226.818,28250.0
2015-12-24 10:00:00,256.37,256.58,256.34,256.58,4463.0,226.7296,226.9153,226.703,226.9153,4463.0
2015-12-24 10:10:00,256.79,257.09,256.73,257.07,5747.0,227.101,227.3663,227.0479,227.3486,5747.0
2015-12-24 10:20:00,257.0,257.1,256.78,257.09,4410.0,227.2867,227.3752,227.0922,227.3663,4410.0
2015-12-24 10:30:00,257.12,257.17,256.95,257.17,36001.0,227.3928,227.4371,227.2425,227.4371,36001.0
2015-12-24 10:40:00,257.0,257.28,257.0,257.27,25212.0,227.2867,227.5343,227.2867,227.5255,25212.0
2015-12-24 10:50:00,257.32,257.48,257.18,257.48,36381.0,227.5697,227.7112,227.4459,227.7112,36381.0
2015-12-24 11:00:00,257.5,257.62,257.44,257.61,38291.0,227.7289,227.835,227.6758,227.8262,38291.0
2015-12-24 11:10:00,257.57,257.6,257.22,257.27,12824.0,227.7908,227.8174,227.4813,227.5255,12824.0
2015-12-24 11:20:00,257.29,257.62,257.29,257.62,8241.0,227.5432,227.835,227.5432,227.835,8241.0
2015-12-24 11:30:00,257.61,257.62,257.23,257.31,19234.0,227.8262,227.835,227.4901,227.5609,19234.0
2015-12-24 11:40:00,257.38,257.48,257.38,257.47,3907.0,227.6228,227.7112,227.6228,227.7024,3907.0
2015-12-24 11:50:00,257.43,257.61,257.24,257.59,4305.0,227.667,227.8262,227.499,227.8085,4305.0
2015-12-24 12:00:00,257.49,257.62,257.43,257.61,6232.0,227.7201,227.835,227.667,227.8262,6232.0
2015-12-24 12:10:00,257.55,257.71,257.53,257.71,41851.0,227.7731,227.9146,227.7554,227.9146,41851.0
2015-12-24 12:20:00,257.74,257.91,257.73,257.91,8299.0,227.9412,228.0915,227.9323,228.0915,8299.0
2015-12-24 12:30:00,257.96,258.22,257.96,258.1,8784.0,228.1357,228.3657,228.1357,228.2595,8784.0
2015-12-24 12:40:00,258.08,258.11,257.81,257.82,6480.0,228.2419,228.2684,228.0031,228.0119,6480.0
2015-12-24 12:50:00,257.78,257.78,257.2,257.23,28509.0,227.9765,227.9765,227.4636,227.4901,28509.0
2015-12-28 09:30:00,256.13,256.37,255.6,256.0,43864.0,226.5173,226.7296,226.0486,226.4023,43864.0
2015-12-28 09:40:00,255.99,256.42,255.94,256.23,13693.0,226.3935,226.7738,226.3493,226.6057,13693.0
2015-12-28 09:50:00,256.17,256.17,255.71,255.71,5420.0,226.5527,226.5527,226.1459,226.1459,5420.0
2015-12-28 10:00:00,255.66,255.68,254.84,255.18,33817.0,226.1016,226.1193,225.3765,225.6771,33817.0
2015-12-28 10:10:00,255.19,255.21,254.9,254.96,25749.0,225.686,225.7037,225.4295,225.4826,25749.0
2015-12-28 10:20:00,254.94,255.19,254.8,255.17,14984.0,225.4649,225.686,225.3411,225.6683,14984.0
2015-12-28 10:30:00,255.11,255.11,254.6,254.75,11946.0,225.6152,225.6152,225.1642,225.2969,11946.0
2015-12-28 10:40:00,254.76,254.91,254.36,254.36,31396.0,225.3057,225.4384,224.9519,224.9519,31396.0
2015-12-28 10:50:00,254.38,254.78,254.32,254.71,53617.0,224.9696,225.3234,224.9166,225.2615,53617.0
2015-12-28 11:00:00,254.7,255.14,254.59,255.09,31634.0,225.2526,225.6418,225.1554,225.5975,31634.0
2015-12-28 11:10:00,255.08,255.51,255.04,255.43,42857.0,225.5887,225.969,225.5533,225.8982,42857.0
2015-12-28 11:20:00,255.48,255.55,255.16,255.23,9020.0,225.9425,226.0044,225.6595,225.7214,9020.0
2015-12-28 11:30:00,255.21,255.74,255.11,255.62,14154.0,225.7037,226.1724,225.6152,226.0663,14154.0
2015-12-28 11:40:00,255.56,255.73,255.44,255.65,21344.0,226.0132,226.1636,225.9071,226.0928,21344.0
2015-12-28 11:50:00,255.6,255.89,255.6,255.61,24891.0,226.0486,226.3051,226.0486,226.0574,24891.0
2015-12-28 12:00:00,255.5,255.96,255.49,255.8,12953.0,225.9601,226.367,225.9513,226.2255,12953.0
2015-12-28 12:10:00,255.77,255.77,255.4,255.54,7571.0,226.1989,226.1989,225.8717,225.9955,7571.0
2015-12-28 12:20:00,255.5,255.72,255.27,255.72,13602.0,225.9601,226.1547,225.7567,226.1547,13602.0
2015-12-28 12:30:00,255.7,255.73,255.52,255.63,6946.0,226.137,226.1636,225.9778,226.0751,6946.0
2015-12-28 12:40:00,255.66,255.73,255.41,255.7,7910.0,226.1016,226.1636,225.8805,226.137,7910.0
2015-12-28 12:50:00,255.71,255.77,255.46,255.53,11735.0,226.1459,226.1989,225.9248,225.9867,11735.0
2015-12-28 13:00:00,255.61,255.87,255.61,255.78,11428.0,226.0574,226.2874,226.0574,226.2078,11428.0
2015-12-28 13:10:00,255.78,256.55,255.7,256.55,29065.0,226.2078,226.8887,226.137,226.8887,29065.0
2015-12-28 13:20:00,256.56,256.64,256.31,256.46,20607.0,226.8976,226.9683,226.6765,226.8092,20607.0
2015-12-28 13:30:00,256.48,256.78,256.33,256.36,50307.0,226.8268,227.0922,226.6942,226.7207,50307.0
2015-12-28 13:40:00,256.39,256.47,256.11,256.14,29150.0,226.7472,226.818,226.4996,226.5261,29150.0
2015-12-28 13:50:00,256.15,256.25,255.87,255.97,40386.0,226.535,226.6234,226.2874,226.3758,40386.0
2015-12-28 14:00:00,255.89,256.26,255.89,256.19,43102.0,226.3051,226.6323,226.3051,226.5704,43102.0
2015-12-28 14:10:00,256.2,256.25,255.92,256.14,35338.0,226.5792,226.6234,226.3316,226.5261,35338.0
2015-12-28 14:20:00,256.14,256.31,256.05,256.31,27007.0,226.5261,226.6765,226.4466,226.6765,27007.0
2015-12-28 14:30:00,256.3,256.3,256.16,256.25,29195.0,226.6677,226.6677,226.5438,226.6234,29195.0
2015-12-28 14:40:00,256.24,256.46,256.17,256.41,50361.0,226.6146,226.8092,226.5527,226.7649,50361.0
2015-12-28 14:50:00,256.39,256.64,256.33,256.55,24723.0,226.7472,226.9683,226.6942,226.8887,24723.0
2015-12-28 15:00:00,256.56,256.61,256.41,256.49,35139.0,226.8976,226.9418,226.7649,226.8357,35139.0
2015-12-28 15:10:00,256.51,256.54,256.31,256.34,59551.0,226.8534,226.8799,226.6765,226.703,59551.0
2015-12-28 15:20:00,256.35,256.62,256.35,256.56,32284.0,226.7119,226.9507,226.7119,226.8976,32284.0
2015-12-28 15:30:00,256.58,256.66,256.45,256.59,42991.0,226.9153,226.986,226.8003,226.9241,42991.0
2015-12-28 15:40:00,256.6,256.68,256.51,256.58,52032.0,226.933,227.0037,226.8534,226.9153,52032.0
2015-12-28 15:50:00,256.58,257.01,256.56,256.96,211811.0,226.9153,227.2956,226.8976,227.2513,211811.0
2015-12-29 09:30:00,258.33,259.25,258.22,258.97,75530.0,228.463,229.2766,228.3657,229.029,75530.0
2015-12-29 09:40:00,258.93,259.45,258.71,259.23,32355.0,228.9936,229.4535,228.799,229.2589,32355.0
2015-12-29 09:50:00,259.27,259.35,258.97,259.19,12685.0,229.2943,229.365,229.029,229.2235,12685.0
2015-12-29 10:00:00,259.21,259.5,259.17,259.29,46486.0,229.2412,229.4977,229.2058,229.312,46486.0
2015-12-29 10:10:00,259.28,259.4,259.03,259.18,17565.0,229.3031,229.4092,229.082,229.2147,17565.0
2015-12-29 10:20:00,259.14,259.39,259.1,259.34,42346.0,229.1793,229.4004,229.1439,229.3562,42346.0
2015-12-29 10:30:00,259.41,259.45,258.85,258.87,22186.0,229.4181,229.4535,228.9228,228.9405,22186.0
2015-12-29 10:40:00,258.88,258.93,258.76,258.8,18961.0,228.9494,228.9936,228.8432,228.8786,18961.0
2015-12-29 10:50:00,258.76,258.78,258.51,258.61,24731.0,228.8432,228.8609,228.6221,228.7106,24731.0
2015-12-29 11:00:00,258.59,258.9,258.59,258.77,19313.0,228.6929,228.967,228.6929,228.8521,19313.0
2015-12-29 11:10:00,258.78,258.81,258.3,258.64,31809.0,228.8609,228.8875,228.4364,228.7371,31809.0
2015-12-29 11:20:00,258.62,258.63,258.43,258.56,6063.0,228.7194,228.7283,228.5514,228.6664,6063.0
2015-12-29 11:30:00,258.53,258.72,258.15,258.15,11576.0,228.6398,228.8079,228.3038,228.3038,11576.0
2015-12-29 11:40:00,258.21,258.21,257.65,257.69,19936.0,228.3568,228.3568,227.8616,227.8969,19936.0
2015-12-29 11:50:00,257.51,257.61,257.34,257.61,20941.0,227.7378,227.8262,227.5874,227.8262,20941.0
2015-12-29 12:00:00,257.59,257.8,257.55,257.68,13510.0,227.8085,227.9942,227.7731,227.8881,13510.0
2015-12-29 12:10:00,257.67,257.99,257.58,257.96,12470.0,227.8793,228.1623,227.7997,228.1357,12470.0
2015-12-29 12:20:00,257.99,258.13,257.89,257.92,17502.0,228.1623,228.2861,228.0738,228.1004,17502.0
2015-12-29 12:30:00,257.93,257.95,257.75,257.94,8305.0,228.1092,228.1269,227.95,228.118,8305.0
2015-12-29 12:40:00,257.87,257.88,257.64,257.67,12759.0,228.0561,228.065,227.8527,227.8793,12759.0
2015-12-29 12:50:00,257.6,257.82,257.52,257.78,21133.0,227.8174,228.0119,227.7466,227.9765,21133.0
2015-12-29 13:00:00,257.76,257.92,257.71,257.81,15758.0,227.9589,228.1004,227.9146,228.0031,15758.0
2015-12-29 13:10:00,257.84,258.48,257.84,258.46,48633.0,228.0296,228.5956,228.0296,228.5779,48633.0
2015-12-29 13:20:00,258.46,258.59,258.19,258.42,25256.0,228.5779,228.6929,228.3391,228.5425,25256.0
2015-12-29 13:30:00,258.36,258.4,258.19,258.27,10464.0,228.4895,228.5249,228.3391,228.4099,10464.0
2015-12-29 13:40:00,258.28,258.59,258.28,258.44,14475.0,228.4187,228.6929,228.4187,228.5602,14475.0
2015-12-29 13:50:00,258.5,258.73,258.43,258.59,14045.0,228.6133,228.8167,228.5514,228.6929,14045.0
2015-12-29 14:00:00,258.61,258.76,258.51,258.64,22851.0,228.7106,228.8432,228.6221,228.7371,22851.0
2015-12-29 14:10:00,258.68,258.68,258.43,258.56,10003.0,228.7725,228.7725,228.5514,228.6664,10003.0
2015-12-29 14:20:00,258.54,258.76,258.51,258.75,9535.0,228.6487,228.8432,228.6221,228.8344,9535.0
2015-12-29 14:30:00,258.76,258.76,258.47,258.64,23251.0,228.8432,228.8432,228.5868,228.7371,23251.0
2015-12-29 14:40:00,258.68,258.68,258.51,258.57,6865.0,228.7725,228.7725,228.6221,228.6752,6865.0
2015-12-29 14:50:00,258.62,258.8,258.57,258.8,12486.0,228.7194,228.8786,228.6752,228.8786,12486.0
2015-12-29 15:00:00,258.8,258.94,258.76,258.92,19270.0,228.8786,229.0024,228.8432,228.9847,19270.0
2015-12-29 15:10:00,258.95,259.12,258.86,258.92,33151.0,229.0113,229.1616,228.9317,228.9847,33151.0
2015-12-29 15:20:00,258.97,259.01,258.83,258.99,14448.0,229.029,229.0643,228.9051,229.0466,14448.0
2015-12-29 15:30:00,258.99,259.06,258.59,258.6,24473.0,229.0466,229.1086,228.6929,228.7017,24473.0
2015-12-29 15:40:00,258.6,258.92,258.51,258.8,57099.0,228.7017,228.9847,228.6221,228.8786,57099.0
2015-12-29 15:50:00,258.82,259.01,258.7,258.95,85646.0,228.8963,229.0643,228.7902,229.0113,85646.0
2015-12-30 09:30:00,258.66,259.08,258.32,258.51,49499.0,228.7548,229.1262,228.4541,228.6221,49499.0
2015-12-30 09:40:00,258.49,258.63,258.17,258.26,9730.0,228.6045,228.7283,228.3214,228.401,9730.0
2015-12-30 09:50:00,258.13,258.58,258.03,258.5,5309.0,228.2861,228.684,228.1976,228.6133,5309.0
2015-12-30 10:00:00,258.52,258.84,258.48,258.48,9922.0,228.631,228.914,228.5956,228.5956,9922.0
2015-12-30 10:10:00,258.46,258.66,258.26,258.28,11775.0,228.5779,228.7548,228.401,228.4187,11775.0
2015-12-30 10:20:00,258.11,258.23,257.89,257.99,8389.0,228.2684,228.3745,228.0738,228.1623,8389.0
2015-12-30 10:30:00,257.92,258.16,257.77,258.05,12987.0,228.1004,228.3126,227.9677,228.2153,12987.0
2015-12-30 10:40:00,258.07,258.39,257.95,258.34,12671.0,228.233,228.516,228.1269,228.4718,12671.0
2015-12-30 10:50:00,258.38,258.88,258.38,258.7,78403.0,228.5072,228.9494,228.5072,228.7902,78403.0
2015-12-30 11:00:00,258.72,258.86,258.66,258.73,46402.0,228.8079,228.9317,228.7548,228.8167,46402.0
2015-12-30 11:10:00,258.68,258.76,258.48,258.5,20103.0,228.7725,228.8432,228.5956,228.6133,20103.0
2015-12-30 11:20:00,258.48,258.67,258.34,258.56,144313.0,228.5956,228.7636,228.4718,228.6664,144313.0
2015-12-30 11:30:00,258.56,258.58,258.24,258.25,104545.0,228.6664,228.684,228.3834,228.3922,104545.0
2015-12-30 11:40:00,258.27,258.37,258.22,258.22,10828.0,228.4099,228.4983,228.3657,228.3657,10828.0
2015-12-30 11:50:00,258.29,258.45,258.25,258.3,7748.0,228.4276,228.5691,228.3922,228.4364,7748.0
2015-12-30 12:00:00,258.29,258.51,258.22,258.48,17065.0,228.4276,228.6221,228.3657,228.5956,17065.0
2015-12-30 12:10:00,258.5,258.5,258.04,258.13,20560.0,228.6133,228.6133,228.2065,228.2861,20560.0
2015-12-30 12:20:00,258.17,258.18,257.97,258.08,7497.0,228.3214,228.3303,228.1446,228.2419,7497.0
2015-12-30 12:30:00,258.02,258.04,257.86,257.92,10719.0,228.1888,228.2065,228.0473,228.1004,10719.0
2015-12-30 12:40:00,257.91,257.91,257.75,257.79,12510.0,228.0915,228.0915,227.95,227.9854,12510.0
2015-12-30 12:50:00,257.77,257.79,257.66,257.79,20360.0,227.9677,227.9854,227.8704,227.9854,20360.0
2015-12-30 13:00:00,257.83,257.92,257.6,257.68,16012.0,228.0208,228.1004,227.8174,227.8881,16012.0
2015-12-30 13:10:00,257.63,257.67,257.49,257.51,11667.0,227.8439,227.8793,227.7201,227.7378,11667.0
2015-12-30 13:20:00,257.46,257.46,257.26,257.35,6547.0,227.6935,227.6935,227.5167,227.5963,6547.0
2015-12-30 13:30:00,257.38,257.51,257.33,257.46,4313.0,227.6228,227.7378,227.5786,227.6935,4313.0
2015-12-30 13:40:00,257.39,257.77,257.39,257.67,13847.0,227.6316,227.9677,227.6316,227.8793,13847.0
2015-12-30 13:50:00,257.61,257.75,257.58,257.65,10818.0,227.8262,227.95,227.7997,227.8616,10818.0
2015-12-30 14:00:00,257.6,257.71,257.54,257.55,7991.0,227.8174,227.9146,227.7643,227.7731,7991.0
2015-12-30 14:10:00,257.56,257.84,257.56,257.84,11396.0,227.782,228.0296,227.782,228.0296,11396.0
2015-12-30 14:20:00,257.83,257.87,257.63,257.65,16081.0,228.0208,228.0561,227.8439,227.8616,16081.0
2015-12-30 14:30:00,257.69,257.79,257.58,257.59,9630.0,227.8969,227.9854,227.7997,227.8085,9630.0
2015-12-30 14:40:00,257.57,257.65,257.5,257.63,43243.0,227.7908,227.8616,227.7289,227.8439,43243.0
2015-12-30 14:50:00,257.61,257.63,257.45,257.52,60438.0,227.8262,227.8439,227.6847,227.7466,60438.0
2015-12-30 15:00:00,257.55,257.64,257.49,257.61,47658.0,227.7731,227.8527,227.7201,227.8262,47658.0
2015-12-30 15:10:00,257.61,257.77,257.49,257.77,24731.0,227.8262,227.9677,227.7201,227.9677,24731.0
2015-12-30 15:20:00,257.8,257.8,257.59,257.63,53611.0,227.9942,227.9942,227.8085,227.8439,53611.0
2015-12-30 15:30:00,257.58,257.58,256.79,257.21,82755.0,227.7997,227.7997,227.101,227.4724,82755.0
2015-12-30 15:40:00,257.18,257.37,257.04,257.3,25515.0,227.4459,227.6139,227.3221,227.552,25515.0
2015-12-30 15:50:00,257.32,257.33,256.79,256.79,117603.0,227.5697,227.5786,227.101,227.101,117603.0
2015-12-31 09:30:00,255.82,256.14,255.54,255.9,90039.0,226.2431,226.5261,225.9955,226.3139,90039.0
2015-12-31 09:40:00,255.86,256.33,255.3,255.56,59511.0,226.2785,226.6942,225.7833,226.0132,59511.0
2015-12-31 09:50:00,255.47,255.6,255.14,255.34,47291.0,225.9336,226.0486,225.6418,225.8186,47291.0
2015-12-31 10:00:00,255.37,255.49,255.0,255.15,13925.0,225.8452,225.9513,225.518,225.6506,13925.0
2015-12-31 10:10:00,255.15,255.52,255.13,255.4,44167.0,225.6506,225.9778,225.6329,225.8717,44167.0
2015-12-31 10:20:00,255.36,255.45,254.86,254.98,38265.0,225.8363,225.9159,225.3941,225.5003,38265.0
2015-12-31 10:30:00,254.8,254.97,254.61,254.93,15693.0,225.3411,225.4914,225.173,225.456,15693.0
2015-12-31 10:40:00,254.88,255.13,254.76,255.12,13986.0,225.4118,225.6329,225.3057,225.6241,13986.0
2015-12-31 10:50:00,255.25,255.39,254.98,255.0,46690.0,225.739,225.8629,225.5003,225.518,46690.0
2015-12-31 11:00:00,255.22,255.48,255.13,255.34,32209.0,225.7125,225.9425,225.6329,225.8186,32209.0
2015-12-31 11:10:00,255.26,255.52,255.19,255.38,14169.0,225.7479,225.9778,225.686,225.854,14169.0
2015-12-31 11:20:00,255.31,255.34,255.02,255.23,17237.0,225.7921,225.8186,225.5356,225.7214,17237.0
2015-12-31 11:30:00,255.17,255.84,255.02,255.81,15681.0,225.6683,226.2608,225.5356,226.2343,15681.0
2015-12-31 11:40:00,255.85,256.35,255.81,256.19,53036.0,226.2697,226.7119,226.2343,226.5704,53036.0
2015-12-31 11:50:00,256.21,256.63,256.07,256.63,42511.0,226.5881,226.9595,226.4642,226.9595,42511.0
2015-12-31 12:00:00,256.65,257.19,256.56,257.17,91120.0,226.9772,227.4548,226.8976,227.4371,91120.0
2015-12-31 12:10:00,257.24,257.24,256.91,257.12,101641.0,227.499,227.499,227.2071,227.3928,101641.0
2015-12-31 12:20:00,257.12,257.24,256.8,257.08,45188.0,227.3928,227.499,227.1098,227.3575,45188.0
2015-12-31 12:30:00,257.1,257.12,256.84,256.97,84906.0,227.3752,227.3928,227.1452,227.2602,84906.0
2015-12-31 12:40:00,256.97,257.29,256.97,257.15,72758.0,227.2602,227.5432,227.2602,227.4194,72758.0
2015-12-31 12:50:00,257.17,257.17,256.84,256.9,130563.0,227.4371,227.4371,227.1452,227.1983,130563.0
2015-12-31 13:00:00,256.74,256.95,256.22,256.25,21367.0,227.0568,227.2425,226.5969,226.6234,21367.0
2015-12-31 13:10:00,256.25,256.64,256.25,256.56,26706.0,226.6234,226.9683,226.6234,226.8976,26706.0
2015-12-31 13:20:00,256.64,257.03,256.57,256.89,57171.0,226.9683,227.3133,226.9064,227.1894,57171.0
2015-12-31 13:30:00,256.86,256.89,256.57,256.71,55232.0,227.1629,227.1894,226.9064,227.0302,55232.0
2015-12-31 13:40:00,256.71,257.3,256.69,257.09,41923.0,227.0302,227.552,227.0126,227.3663,41923.0
2015-12-31 13:50:00,257.06,257.24,257.04,257.17,42569.0,227.3398,227.499,227.3221,227.4371,42569.0
2015-12-31 14:00:00,257.2,257.32,257.02,257.12,33298.0,227.4636,227.5697,227.3044,227.3928,33298.0
2015-12-31 14:10:00,257.13,257.17,257.02,257.08,35058.0,227.4017,227.4371,227.3044,227.3575,35058.0
2015-12-31 14:20:00,257.04,257.05,256.5,256.7,73641.0,227.3221,227.3309,226.8445,227.0214,73641.0
2015-12-31 14:30:00,256.72,256.72,256.37,256.42,8065.0,227.0391,227.0391,226.7296,226.7738,8065.0
2015-12-31 14:40:00,256.45,256.71,256.42,256.71,13909.0,226.8003,227.0302,226.7738,227.0302,13909.0
2015-12-31 14:50:00,256.65,256.72,256.48,256.48,14225.0,226.9772,227.0391,226.8268,226.8268,14225.0
2015-12-31 15:00:00,256.47,256.51,256.11,256.11,26118.0,226.818,226.8534,226.4996,226.4996,26118.0
2015-12-31 15:10:00,256.1,256.27,255.97,256.22,86327.0,226.4908,226.6411,226.3758,226.5969,86327.0
2015-12-31 15:20:00,256.16,256.16,255.69,255.74,30685.0,226.5438,226.5438,226.1282,226.1724,30685.0
2015-12-31 15:30:00,255.74,256.1,255.74,255.94,62991.0,226.1724,226.4908,226.1724,226.3493,62991.0
2015-12-31 15:40:00,255.96,255.96,255.27,255.3,26014.0,226.367,226.367,225.7567,225.7833,26014.0
2015-12-31 15:50:00,255.24,255.24,254.1,254.23,202658.0,225.7302,225.7302,224.722,224.837,202658.0
2016-01-04 09:30:00,249.93,250.67,249.72,250.34,334719.0,221.0341,221.6886,220.8484,221.3967,334719.0
2016-01-04 09:40:00,250.3,250.3,249.34,249.85,85656.0,221.3613,221.3613,220.5123,220.9634,85656.0
2016-01-04 09:50:00,249.84,250.59,249.84,250.2,310615.0,220.9545,221.6178,220.9545,221.2729,310615.0
2016-01-04 10:00:00,250.14,250.2,249.41,249.59,62382.0,221.2198,221.2729,220.5742,220.7334,62382.0
2016-01-04 10:10:00,249.72,250.24,249.26,250.05,132560.0,220.8484,221.3083,220.4416,221.1403,132560.0
2016-01-04 10:20:00,250.25,250.52,249.85,249.94,51193.0,221.3171,221.5559,220.9634,221.043,51193.0
2016-01-04 10:30:00,249.87,249.89,249.25,249.4,81269.0,220.9811,220.9987,220.4327,220.5654,81269.0
2016-01-04 10:40:00,249.28,249.83,248.93,249.79,53773.0,220.4593,220.9457,220.1497,220.9103,53773.0
2016-01-04 10:50:00,249.75,249.75,249.06,249.06,54161.0,220.8749,220.8749,220.2647,220.2647,54161.0
2016-01-04 11:00:00,249.04,249.07,248.47,248.53,100352.0,220.247,220.2736,219.7429,219.796,100352.0
2016-01-04 11:10:00,248.44,248.73,248.36,248.42,83074.0,219.7164,219.9729,219.6456,219.6987,83074.0
2016-01-04 11:20:00,248.41,248.89,248.24,248.89,49959.0,219.6899,220.1144,219.5395,220.1144,49959.0
2016-01-04 11:30:00,248.89,249.5,248.79,249.5,31305.0,220.1144,220.6538,220.0259,220.6538,31305.0
2016-01-04 11:40:00,249.5,249.79,249.45,249.75,52500.0,220.6538,220.9103,220.6096,220.8749,52500.0
2016-01-04 11:50:00,249.8,250.0,249.64,249.87,30444.0,220.9192,221.096,220.7777,220.9811,30444.0
2016-01-04 12:00:00,249.8,249.94,249.48,249.61,82955.0,220.9192,221.043,220.6362,220.7511,82955.0
2016-01-04 12:10:00,249.61,249.61,249.13,249.22,35971.0,220.7511,220.7511,220.3266,220.4062,35971.0
2016-01-04 12:20:00,249.17,249.46,248.74,249.35,68253.0,220.362,220.6185,219.9817,220.5212,68253.0
2016-01-04 12:30:00,249.3,249.66,248.88,249.62,48005.0,220.477,220.7953,220.1055,220.76,48005.0
2016-01-04 12:40:00,249.62,250.04,249.4,249.72,29332.0,220.76,221.1314,220.5654,220.8484,29332.0
2016-01-04 12:50:00,249.82,250.18,249.75,249.98,45555.0,220.9368,221.2552,220.8749,221.0783,45555.0
2016-01-04 13:00:00,250.06,250.35,249.86,250.3,44884.0,221.1491,221.4056,220.9722,221.3613,44884.0
2016-01-04 13:10:00,250.29,250.55,250.16,250.26,120704.0,221.3525,221.5824,221.2375,221.326,120704.0
2016-01-04 13:20:00,250.28,250.46,249.87,250.21,78847.0,221.3437,221.5028,220.9811,221.2818,78847.0
2016-01-04 13:30:00,250.17,250.4,250.09,250.37,37339.0,221.2464,221.4498,221.1756,221.4233,37339.0
2016-01-04 13:40:00,250.36,250.52,250.13,250.31,51768.0,221.4144,221.5559,221.211,221.3702,51768.0
2016-01-04 13:50:00,250.21,250.48,250.12,250.15,29474.0,221.2818,221.5205,221.2022,221.2287,29474.0
2016-01-04 14:00:00,250.13,250.14,249.71,250.08,40506.0,221.211,221.2198,220.8396,221.1668,40506.0
2016-01-04 14:10:00,250.04,250.09,249.65,250.07,31378.0,221.1314,221.1756,220.7865,221.1579,31378.0
2016-01-04 14:20:00,250.14,250.4,250.05,250.05,28670.0,221.2198,221.4498,221.1403,221.1403,28670.0
2016-01-04 14:30:00,250.07,250.11,249.58,249.83,49341.0,221.1579,221.1933,220.7246,220.9457,49341.0
2016-01-04 14:40:00,249.8,250.05,249.77,250.05,39845.0,220.9192,221.1403,220.8926,221.1403,39845.0
2016-01-04 14:50:00,250.02,250.15,249.82,250.15,79980.0,221.1137,221.2287,220.9368,221.2287,79980.0
2016-01-04 15:00:00,250.14,250.16,249.65,249.78,54406.0,221.2198,221.2375,220.7865,220.9015,54406.0
2016-01-04 15:10:00,249.74,249.94,249.57,249.69,93959.0,220.8661,221.043,220.7157,220.8219,93959.0
2016-01-04 15:20:00,249.67,249.67,249.23,249.43,93038.0,220.8042,220.8042,220.4151,220.5919,93038.0
2016-01-04 15:30:00,249.42,249.83,249.33,249.55,89119.0,220.5831,220.9457,220.5035,220.6981,89119.0
2016-01-04 15:40:00,249.54,250.45,249.49,250.35,175349.0,220.6892,221.494,220.645,221.4056,175349.0
2016-01-04 15:50:00,250.4,250.82,250.09,250.82,299663.0,221.4498,221.8212,221.1756,221.8212,299663.0
2016-01-05 09:30:00,251.23,251.6,251.03,251.03,147235.0,222.1838,222.511,222.0069,222.0069,147235.0
2016-01-05 09:40:00,251.15,251.79,251.04,251.41,44250.0,222.1131,222.6791,222.0158,222.343,44250.0
2016-01-05 09:50:00,251.45,251.52,250.64,250.71,21074.0,222.3784,222.4403,221.662,221.7239,21074.0
2016-01-05 10:00:00,250.94,250.95,250.42,250.6,28755.0,221.9274,221.9362,221.4675,221.6267,28755.0
2016-01-05 10:10:00,250.61,250.95,250.6,250.71,22757.0,221.6355,221.9362,221.6267,221.7239,22757.0
2016-01-05 10:20:00,250.69,250.69,249.81,249.81,102197.0,221.7063,221.7063,220.928,220.928,102197.0
2016-01-05 10:30:00,249.8,250.72,249.63,250.72,128936.0,220.9192,221.7328,220.7688,221.7328,128936.0
2016-01-05 10:40:00,250.7,251.29,250.69,251.28,33353.0,221.7151,222.2369,221.7063,222.228,33353.0
2016-01-05 10:50:00,251.36,251.59,251.15,251.25,29846.0,222.2988,222.5022,222.1131,222.2015,29846.0
2016-01-05 11:00:00,251.23,251.47,251.16,251.17,10626.0,222.1838,222.3961,222.1219,222.1308,10626.0
2016-01-05 11:10:00,251.11,251.12,250.64,250.66,56963.0,222.0777,222.0865,221.662,221.6797,56963.0
2016-01-05 11:20:00,250.7,251.0,250.52,250.7,142209.0,221.7151,221.9804,221.5559,221.7151,142209.0
2016-01-05 11:30:00,250.65,251.15,250.61,250.75,46319.0,221.6709,222.1131,221.6355,221.7593,46319.0
2016-01-05 11:40:00,250.79,251.05,250.56,250.77,22016.0,221.7947,222.0246,221.5913,221.777,22016.0
2016-01-05 11:50:00,250.88,250.95,250.56,250.58,54522.0,221.8743,221.9362,221.5913,221.609,54522.0
2016-01-05 12:00:00,250.68,250.68,249.93,249.99,60698.0,221.6974,221.6974,221.0341,221.0872,60698.0
2016-01-05 12:10:00,250.01,250.12,249.72,249.84,109673.0,221.1049,221.2022,220.8484,220.9545,109673.0
2016-01-05 12:20:00,249.84,250.04,249.68,250.0,111993.0,220.9545,221.1314,220.813,221.096,111993.0
2016-01-05 12:30:00,249.91,250.28,249.87,250.28,26031.0,221.0164,221.3437,220.9811,221.3437,26031.0
2016-01-05 12:40:00,250.29,250.3,249.91,250.17,11552.0,221.3525,221.3613,221.0164,221.2464,11552.0
2016-01-05 12:50:00,250.12,250.46,250.02,250.46,36602.0,221.2022,221.5028,221.1137,221.5028,36602.0
2016-01-05 13:00:00,250.43,250.73,250.24,250.53,51169.0,221.4763,221.7416,221.3083,221.5648,51169.0
2016-01-05 13:10:00,250.53,250.7,250.01,250.01,89791.0,221.5648,221.7151,221.1049,221.1049,89791.0
2016-01-05 13:20:00,249.99,250.03,249.73,250.0,111018.0,221.0872,221.1226,220.8572,221.096,111018.0
2016-01-05 13:30:00,249.99,250.23,249.96,250.23,61193.0,221.0872,221.2994,221.0607,221.2994,61193.0
2016-01-05 13:40:00,250.22,250.91,250.22,250.85,78000.0,221.2906,221.9008,221.2906,221.8478,78000.0
2016-01-05 13:50:00,250.87,251.13,250.86,250.97,47774.0,221.8654,222.0954,221.8566,221.9539,47774.0
2016-01-05 14:00:00,251.01,251.02,250.56,250.72,41810.0,221.9893,221.9981,221.5913,221.7328,41810.0
2016-01-05 14:10:00,250.71,251.03,250.64,251.0,16107.0,221.7239,222.0069,221.662,221.9804,16107.0
2016-01-05 14:20:00,251.06,251.34,251.02,251.09,62721.0,222.0335,222.2811,221.9981,222.06,62721.0
2016-01-05 14:30:00,251.11,251.19,250.92,251.05,21251.0,222.0777,222.1484,221.9097,222.0246,21251.0
2016-01-05 14:40:00,251.04,251.06,250.86,251.03,4207.0,222.0158,222.0335,221.8566,222.0069,4207.0
2016-01-05 14:50:00,251.09,251.19,250.96,251.09,9172.0,222.06,222.1484,221.945,222.06,9172.0
2016-01-05 15:00:00,251.09,251.12,250.82,250.9,36241.0,222.06,222.0865,221.8212,221.892,36241.0
2016-01-05 15:10:00,250.95,251.15,250.89,250.96,38021.0,221.9362,222.1131,221.8831,221.945,38021.0
2016-01-05 15:20:00,250.95,251.19,250.76,251.05,51325.0,221.9362,222.1484,221.7682,222.0246,51325.0
2016-01-05 15:30:00,251.03,251.21,250.79,251.01,187547.0,222.0069,222.1661,221.7947,221.9893,187547.0
2016-01-05 15:40:00,251.05,251.31,250.82,251.06,242584.0,222.0246,222.2546,221.8212,222.0335,242584.0
2016-01-05 15:50:00,251.06,251.11,250.76,250.92,348630.0,222.0335,222.0777,221.7682,221.9097,348630.0
2016-01-06 09:30:00,247.62,248.55,247.55,248.33,252169.0,218.9912,219.8137,218.9293,219.6191,252169.0
2016-01-06 09:40:00,248.31,248.65,248.03,248.61,56057.0,219.6014,219.9021,219.3538,219.8667,56057.0
2016-01-06 09:50:00,248.63,248.99,248.6,248.89,39563.0,219.8844,220.2028,219.8579,220.1144,39563.0
2016-01-06 10:00:00,248.87,248.89,248.16,248.56,29275.0,220.0967,220.1144,219.4688,219.8225,29275.0
2016-01-06 10:10:00,248.58,248.68,248.31,248.6,39893.0,219.8402,219.9286,219.6014,219.8579,39893.0
2016-01-06 10:20:00,248.67,249.18,248.66,249.14,46247.0,219.9198,220.3708,219.911,220.3355,46247.0
2016-01-06 10:30:00,249.12,249.12,248.36,248.36,38727.0,220.3178,220.3178,219.6456,219.6456,38727.0
2016-01-06 10:40:00,248.34,248.49,248.09,248.33,26718.0,219.628,219.7606,219.4069,219.6191,26718.0
2016-01-06 10:50:00,248.36,248.58,248.21,248.45,17772.0,219.6456,219.8402,219.513,219.7252,17772.0
2016-01-06 11:00:00,248.48,249.02,248.47,248.58,45877.0,219.7518,220.2293,219.7429,219.8402,45877.0
2016-01-06 11:10:00,248.54,248.59,248.18,248.59,28277.0,219.8048,219.849,219.4865,219.849,28277.0
2016-01-06 11:20:00,248.65,249.06,248.63,248.91,17132.0,219.9021,220.2647,219.8844,220.1321,17132.0
2016-01-06 11:30:00,248.98,249.04,248.76,248.89,14685.0,220.194,220.247,219.9994,220.1144,14685.0
2016-01-06 11:40:00,248.99,249.13,248.56,248.6,15402.0,220.2028,220.3266,219.8225,219.8579,15402.0
2016-01-06 11:50:00,248.59,248.63,248.05,248.07,60569.0,219.849,219.8844,219.3715,219.3892,60569.0
2016-01-06 12:00:00,248.05,248.13,247.78,247.94,48393.0,219.3715,219.4422,219.1327,219.2742,48393.0
2016-01-06 12:10:00,247.92,248.11,247.8,248.0,41511.0,219.2565,219.4245,219.1504,219.3273,41511.0
2016-01-06 12:20:00,248.0,248.09,247.74,247.88,53085.0,219.3273,219.4069,219.0973,219.2211,53085.0
2016-01-06 12:30:00,247.84,248.28,247.57,248.07,183045.0,219.1858,219.5749,218.947,219.3892,183045.0
2016-01-06 12:40:00,248.06,248.11,247.81,247.95,120730.0,219.3803,219.4245,219.1592,219.283,120730.0
2016-01-06 12:50:00,247.98,248.06,247.74,247.74,120979.0,219.3096,219.3803,219.0973,219.0973,120979.0
2016-01-06 13:00:00,247.74,247.8,247.58,247.62,110523.0,219.0973,219.1504,218.9558,218.9912,110523.0
2016-01-06 13:10:00,247.62,247.68,247.15,247.29,173066.0,218.9912,219.0443,218.5755,218.6993,173066.0
2016-01-06 13:20:00,247.28,247.44,247.1,247.37,107360.0,218.6905,218.832,218.5313,218.7701,107360.0
2016-01-06 13:30:00,247.39,247.56,247.25,247.43,150654.0,218.7878,218.9381,218.664,218.8232,150654.0
2016-01-06 13:40:00,247.45,247.49,247.09,247.11,161048.0,218.8409,218.8762,218.5225,218.5402,161048.0
2016-01-06 13:50:00,247.09,247.35,247.05,247.16,157518.0,218.5225,218.7524,218.4871,218.5844,157518.0
2016-01-06 14:00:00,247.13,247.52,246.98,247.48,117335.0,218.5578,218.9028,218.4252,218.8674,117335.0
2016-01-06 14:10:00,247.49,247.56,247.09,247.55,162745.0,218.8762,218.9381,218.5225,218.9293,162745.0
2016-01-06 14:20:00,247.55,247.59,247.19,247.34,71428.0,218.9293,218.9647,218.6109,218.7436,71428.0
2016-01-06 14:30:00,247.28,247.35,247.01,247.15,114876.0,218.6905,218.7524,218.4517,218.5755,114876.0
2016-01-06 14:40:00,247.17,247.17,246.35,246.37,118024.0,218.5932,218.5932,217.868,217.8857,118024.0
2016-01-06 14:50:00,246.36,246.36,246.09,246.17,100090.0,217.8769,217.8769,217.6381,217.7088,100090.0
2016-01-06 15:00:00,246.19,246.5,246.04,246.49,79045.0,217.7265,218.0007,217.5939,217.9918,79045.0
2016-01-06 15:10:00,246.54,246.89,246.38,246.87,74269.0,218.0361,218.3456,217.8946,218.3279,74269.0
2016-01-06 15:20:00,246.84,247.29,246.69,247.2,75811.0,218.3014,218.6993,218.1687,218.6198,75811.0
2016-01-06 15:30:00,247.22,247.49,247.06,247.44,82553.0,218.6374,218.8762,218.4959,218.832,82553.0
2016-01-06 15:40:00,247.43,247.5,247.29,247.4,146693.0,218.8232,218.8851,218.6993,218.7966,146693.0
2016-01-06 15:50:00,247.39,247.48,247.01,247.34,285045.0,218.7878,218.8674,218.4517,218.7436,285045.0
2016-01-07 09:30:00,243.34,243.94,242.78,243.87,129321.0,215.206,215.7367,214.7108,215.6748,129321.0
2016-01-07 09:40:00,243.71,244.44,243.6,244.39,50049.0,215.5333,216.1789,215.436,216.1346,50049.0
2016-01-07 09:50:00,244.38,244.67,243.87,243.97,97352.0,216.1258,216.3823,215.6748,215.7632,97352.0
2016-01-07 10:00:00,243.97,244.07,243.46,243.66,113773.0,215.7632,215.8516,215.3122,215.489,113773.0
2016-01-07 10:10:00,243.64,244.13,243.33,244.13,87321.0,215.4713,215.9047,215.1972,215.9047,87321.0
2016-01-07 10:20:00,244.11,244.24,243.26,243.72,92377.0,215.887,216.002,215.1353,215.5421,92377.0
2016-01-07 10:30:00,243.72,244.33,243.59,244.19,297782.0,215.5421,216.0816,215.4271,215.9578,297782.0
2016-01-07 10:40:00,244.16,244.29,243.9,244.26,49952.0,215.9312,216.0462,215.7013,216.0197,49952.0
2016-01-07 10:50:00,244.31,244.95,244.11,244.81,48316.0,216.0639,216.6299,215.887,216.5061,48316.0
2016-01-07 11:00:00,244.9,244.97,244.37,244.37,49491.0,216.5857,216.6476,216.1169,216.1169,49491.0
2016-01-07 11:10:00,244.35,244.41,244.01,244.15,29502.0,216.0993,216.1523,215.7986,215.9224,29502.0
2016-01-07 11:20:00,244.17,244.5,243.87,244.35,35825.0,215.9401,216.2319,215.6748,216.0993,35825.0
2016-01-07 11:30:00,244.31,244.55,244.09,244.53,65881.0,216.0639,216.2761,215.8693,216.2584,65881.0
2016-01-07 11:40:00,244.48,244.65,243.96,244.1,51359.0,216.2142,216.3646,215.7544,215.8782,51359.0
2016-01-07 11:50:00,244.11,244.23,243.84,243.93,60192.0,215.887,215.9931,215.6482,215.7278,60192.0
2016-01-07 12:00:00,243.86,244.07,243.74,243.78,26778.0,215.6659,215.8516,215.5598,215.5952,26778.0
2016-01-07 12:10:00,243.81,244.16,243.75,244.0,57435.0,215.6217,215.9312,215.5686,215.7897,57435.0
2016-01-07 12:20:00,244.01,244.1,243.72,243.8,40107.0,215.7986,215.8782,215.5421,215.6128,40107.0
2016-01-07 12:30:00,243.8,243.87,243.16,243.23,111378.0,215.6128,215.6748,215.0468,215.1088,111378.0
2016-01-07 12:40:00,243.23,243.55,243.18,243.33,146849.0,215.1088,215.3918,215.0645,215.1972,146849.0
2016-01-07 12:50:00,243.36,243.36,242.56,242.63,301645.0,215.2237,215.2237,214.5162,214.5781,301645.0
2016-01-07 13:00:00,242.68,242.7,242.14,242.18,283585.0,214.6223,214.64,214.1448,214.1801,283585.0
2016-01-07 13:10:00,242.15,242.16,241.59,241.73,277684.0,214.1536,214.1625,213.6584,213.7822,277684.0
2016-01-07 13:20:00,241.74,241.87,241.3,241.8,109793.0,213.791,213.906,213.4019,213.8441,109793.0
2016-01-07 13:30:00,241.69,241.77,240.98,241.18,114394.0,213.7468,213.8175,213.1189,213.2958,114394.0
2016-01-07 13:40:00,241.13,241.61,240.97,241.61,61626.0,213.2515,213.676,213.11,213.676,61626.0
2016-01-07 13:50:00,241.62,241.95,241.58,241.69,46564.0,213.6849,213.9767,213.6495,213.7468,46564.0
2016-01-07 14:00:00,241.71,241.81,241.45,241.6,32651.0,213.7645,213.8529,213.5345,213.6672,32651.0
2016-01-07 14:10:00,241.5,242.0,241.43,241.97,44142.0,213.5788,214.021,213.5169,213.9944,44142.0
2016-01-07 14:20:00,241.94,242.0,241.49,241.55,58833.0,213.9679,214.021,213.5699,213.623,58833.0
2016-01-07 14:30:00,241.52,241.73,241.21,241.72,157512.0,213.5965,213.7822,213.3223,213.7733,157512.0
2016-01-07 14:40:00,241.75,242.38,241.6,242.32,106882.0,213.7999,214.357,213.6672,214.304,106882.0
2016-01-07 14:50:00,242.34,242.45,241.8,241.84,91232.0,214.3216,214.4189,213.8441,213.8795,91232.0
2016-01-07 15:00:00,241.78,241.85,241.43,241.81,62459.0,213.8264,213.8883,213.5169,213.8529,62459.0
2016-01-07 15:10:00,241.82,242.1,241.43,241.6,153591.0,213.8618,214.1094,213.5169,213.6672,153591.0
2016-01-07 15:20:00,241.55,241.58,240.88,240.88,216395.0,213.623,213.6495,213.0304,213.0304,216395.0
2016-01-07 15:30:00,240.88,241.82,240.85,241.76,249678.0,213.0304,213.8618,213.0039,213.8087,249678.0
2016-01-07 15:40:00,241.74,242.01,241.42,241.85,144219.0,213.791,214.0298,213.508,213.8883,144219.0
2016-01-07 15:50:00,241.85,241.92,241.06,241.06,318750.0,213.8883,213.9502,213.1896,213.1896,318750.0
2016-01-08 09:30:00,242.0,242.83,241.78,242.08,406521.0,214.021,214.755,213.8264,214.0917,406521.0
2016-01-08 09:40:00,242.01,242.33,241.31,241.62,39404.0,214.0298,214.3128,213.4107,213.6849,39404.0
2016-01-08 09:50:00,241.7,242.1,241.46,242.02,57249.0,213.7556,214.1094,213.5434,214.0386,57249.0
2016-01-08 10:00:00,242.05,242.06,240.87,241.02,86664.0,214.0652,214.074,213.0216,213.1543,86664.0
2016-01-08 10:10:00,240.88,241.24,240.65,240.84,52781.0,213.0304,213.3488,212.827,212.9951,52781.0
2016-01-08 10:20:00,240.8,241.33,240.64,240.99,60939.0,212.9597,213.4284,212.8182,213.1277,60939.0
2016-01-08 10:30:00,241.01,241.28,240.47,240.53,74886.0,213.1454,213.3842,212.6679,212.7209,74886.0
2016-01-08 10:40:00,240.54,240.93,240.17,240.9,108496.0,212.7298,213.0747,212.4025,213.0481,108496.0
2016-01-08 10:50:00,240.9,240.9,240.04,240.31,83837.0,213.0481,213.0481,212.2876,212.5263,83837.0
2016-01-08 11:00:00,240.32,240.63,240.2,240.37,103322.0,212.5352,212.8094,212.4291,212.5794,103322.0
2016-01-08 11:10:00,240.41,240.52,239.97,240.05,58438.0,212.6148,212.7121,212.2257,212.2964,58438.0
2016-01-08 11:20:00,239.96,239.96,239.4,239.58,46079.0,212.2168,212.2168,211.7216,211.8807,46079.0
2016-01-08 11:30:00,239.58,239.61,239.1,239.61,47710.0,211.8807,211.9073,211.4562,211.9073,47710.0
2016-01-08 11:40:00,239.58,239.95,239.23,239.89,43069.0,211.8807,212.208,211.5712,212.1549,43069.0
2016-01-08 11:50:00,239.81,240.49,239.75,240.48,26124.0,212.0842,212.6855,212.0311,212.6767,26124.0
2016-01-08 12:00:00,240.54,240.65,240.22,240.65,43605.0,212.7298,212.827,212.4468,212.827,43605.0
2016-01-08 12:10:00,240.65,240.91,240.38,240.85,38330.0,212.827,213.057,212.5883,213.0039,38330.0
2016-01-08 12:20:00,240.77,241.29,240.72,241.21,34288.0,212.9332,213.393,212.8889,213.3223,34288.0
2016-01-08 12:30:00,241.17,241.17,240.8,240.8,63038.0,213.2869,213.2869,212.9597,212.9597,63038.0
2016-01-08 12:40:00,240.88,241.18,240.75,241.05,16648.0,213.0304,213.2958,212.9155,213.1808,16648.0
2016-01-08 12:50:00,241.03,241.07,240.75,240.88,33936.0,213.1631,213.1985,212.9155,213.0304,33936.0
2016-01-08 13:00:00,240.85,241.1,240.41,240.5,49502.0,213.0039,213.225,212.6148,212.6944,49502.0
2016-01-08 13:10:00,240.51,240.61,240.3,240.57,14613.0,212.7032,212.7917,212.5175,212.7563,14613.0
2016-01-08 13:20:00,240.6,240.68,240.09,240.19,30103.0,212.7828,212.8536,212.3318,212.4202,30103.0
2016-01-08 13:30:00,240.24,240.71,240.24,240.66,26120.0,212.4644,212.8801,212.4644,212.8359,26120.0
2016-01-08 13:40:00,240.68,240.72,240.26,240.28,57031.0,212.8536,212.8889,212.4821,212.4998,57031.0
2016-01-08 13:50:00,240.31,240.51,240.23,240.28,42920.0,212.5263,212.7032,212.4556,212.4998,42920.0
2016-01-08 14:00:00,240.32,240.76,240.26,240.7,63537.0,212.5352,212.9243,212.4821,212.8713,63537.0
2016-01-08 14:10:00,240.62,240.62,240.11,240.34,51343.0,212.8005,212.8005,212.3495,212.5529,51343.0
2016-01-08 14:20:00,240.34,240.36,239.86,239.99,49832.0,212.5529,212.5706,212.1284,212.2433,49832.0
2016-01-08 14:30:00,239.92,240.15,239.81,239.89,63798.0,212.1814,212.3848,212.0842,212.1549,63798.0
2016-01-08 14:40:00,239.86,240.41,239.81,240.34,34770.0,212.1284,212.6148,212.0842,212.5529,34770.0
2016-01-08 14:50:00,240.28,240.32,239.83,239.92,51460.0,212.4998,212.5352,212.1018,212.1814,51460.0
2016-01-08 15:00:00,239.91,240.07,239.82,239.99,38754.0,212.1726,212.3141,212.093,212.2433,38754.0
2016-01-08 15:10:00,239.97,240.16,239.77,239.77,76760.0,212.2257,212.3937,212.0488,212.0488,76760.0
2016-01-08 15:20:00,239.73,239.91,239.39,239.45,47759.0,212.0134,212.1726,211.7127,211.7658,47759.0
2016-01-08 15:30:00,239.45,239.45,238.75,238.9,94121.0,211.7658,211.7658,211.1467,211.2794,94121.0
2016-01-08 15:40:00,238.89,238.99,238.24,238.3,168419.0,211.2705,211.359,210.6957,210.7487,168419.0
2016-01-08 15:50:00,238.27,238.35,237.61,237.87,262819.0,210.7222,210.793,210.1385,210.3685,262819.0
2016-01-11 09:30:00,238.85,239.53,238.6,238.81,250538.0,211.2351,211.8365,211.0141,211.1998,250538.0
2016-01-11 09:40:00,238.77,238.89,238.09,238.11,52040.0,211.1644,211.2705,210.563,210.5807,52040.0
2016-01-11 09:50:00,238.13,238.14,237.5,237.56,59907.0,210.5984,210.6072,210.0412,210.0943,59907.0
2016-01-11 10:00:00,237.57,237.94,237.4,237.8,44254.0,210.1031,210.4304,209.9528,210.3065,44254.0
2016-01-11 10:10:00,237.82,238.25,237.37,237.74,82296.0,210.3242,210.7045,209.9263,210.2535,82296.0
2016-01-11 10:20:00,237.67,237.9,237.53,237.74,95882.0,210.1916,210.395,210.0678,210.2535,95882.0
2016-01-11 10:30:00,237.85,238.53,237.83,238.07,83361.0,210.3508,210.9521,210.3331,210.5453,83361.0
2016-01-11 10:40:00,238.05,238.32,237.43,237.66,150964.0,210.5276,210.7664,209.9793,210.1827,150964.0
2016-01-11 10:50:00,237.69,237.77,236.86,237.1,142240.0,210.2093,210.28,209.4752,209.6875,142240.0
2016-01-11 11:00:00,237.04,237.11,236.51,236.66,85354.0,209.6344,209.6963,209.1657,209.2983,85354.0
2016-01-11 11:10:00,236.71,237.48,236.71,237.34,15944.0,209.3426,210.0235,209.3426,209.8997,15944.0
2016-01-11 11:20:00,237.25,237.3,236.91,237.3,122471.0,209.8201,209.8644,209.5194,209.8644,122471.0
2016-01-11 11:30:00,237.3,237.36,236.85,237.21,32950.0,209.8644,209.9174,209.4664,209.7848,32950.0
2016-01-11 11:40:00,237.2,237.61,237.13,237.41,47849.0,209.7759,210.1385,209.714,209.9616,47849.0
2016-01-11 11:50:00,237.42,237.93,237.39,237.6,60184.0,209.9705,210.4215,209.9439,210.1297,60184.0
2016-01-11 12:00:00,237.61,237.66,237.33,237.36,87096.0,210.1385,210.1827,209.8909,209.9174,87096.0
2016-01-11 12:10:00,237.36,237.43,236.76,236.91,116828.0,209.9174,209.9793,209.3868,209.5194,116828.0
2016-01-11 12:20:00,236.88,237.11,236.66,236.87,57942.0,209.4929,209.6963,209.2983,209.4841,57942.0
2016-01-11 12:30:00,236.89,237.22,236.81,236.83,42259.0,209.5018,209.7936,209.431,209.4487,42259.0
2016-01-11 12:40:00,236.82,236.99,236.59,236.85,23510.0,209.4398,209.5902,209.2364,209.4664,23510.0
2016-01-11 12:50:00,236.9,236.95,236.49,236.62,86272.0,209.5106,209.5548,209.148,209.263,86272.0
2016-01-11 13:00:00,236.68,236.9,236.51,236.54,62040.0,209.316,209.5106,209.1657,209.1922,62040.0
2016-01-11 13:10:00,236.57,236.57,236.09,236.38,98190.0,209.2188,209.2188,208.7942,209.0507,98190.0
2016-01-11 13:20:00,236.36,236.39,235.76,235.8,55335.0,209.033,209.0596,208.5024,208.5378,55335.0
2016-01-11 13:30:00,235.77,236.03,235.43,235.66,92902.0,208.5112,208.7412,208.2106,208.414,92902.0
2016-01-11 13:40:00,235.64,235.72,235.04,235.08,72948.0,208.3963,208.467,207.8656,207.901,72948.0
2016-01-11 13:50:00,235.09,235.35,234.93,235.2,83720.0,207.9099,208.1398,207.7684,208.0071,83720.0
2016-01-11 14:00:00,235.31,235.66,235.05,235.6,111555.0,208.1044,208.414,207.8745,208.3609,111555.0
2016-01-11 14:10:00,235.64,236.16,235.59,236.08,156760.0,208.3963,208.8562,208.3521,208.7854,156760.0
2016-01-11 14:20:00,236.04,236.36,235.86,236.24,128908.0,208.75,209.033,208.5908,208.9269,128908.0
2016-01-11 14:30:00,236.25,236.35,235.85,236.18,126566.0,208.9357,209.0242,208.582,208.8738,126566.0
2016-01-11 14:40:00,236.18,236.46,236.1,236.33,75565.0,208.8738,209.1215,208.8031,209.0065,75565.0
2016-01-11 14:50:00,236.28,236.4,235.96,236.12,57497.0,208.9623,209.0684,208.6793,208.8208,57497.0
2016-01-11 15:00:00,236.08,236.22,235.74,235.95,138778.0,208.7854,208.9092,208.4847,208.6704,138778.0
2016-01-11 15:10:00,235.85,235.89,235.46,235.7,153674.0,208.582,208.6174,208.2371,208.4493,153674.0
2016-01-11 15:20:00,235.69,237.07,235.63,236.98,119045.0,208.4405,209.6609,208.3874,209.5813,119045.0
2016-01-11 15:30:00,237.02,237.84,236.97,237.62,149404.0,209.6167,210.3419,209.5725,210.1474,149404.0
2016-01-11 15:40:00,237.6,237.97,237.24,237.28,86837.0,210.1297,210.4569,209.8113,209.8467,86837.0
2016-01-11 15:50:00,237.3,237.55,236.99,237.1,175796.0,209.8644,210.0854,209.5902,209.6875,175796.0
2016-01-12 09:30:00,239.11,239.28,238.6,239.24,128131.0,211.4651,211.6154,211.0141,211.5801,128131.0
2016-01-12 09:40:00,239.22,239.77,239.22,239.51,67666.0,211.5624,212.0488,211.5624,211.8188,67666.0
2016-01-12 09:50:00,239.51,239.67,238.92,238.92,70286.0,211.8188,211.9603,211.2971,211.2971,70286.0
2016-01-12 10:00:00,238.9,239.16,238.24,238.35,98813.0,211.2794,211.5093,210.6957,210.793,98813.0
2016-01-12 10:10:00,238.35,238.58,237.72,238.15,102033.0,210.793,210.9964,210.2358,210.6161,102033.0
2016-01-12 10:20:00,238.07,238.08,237.41,237.72,102698.0,210.5453,210.5542,209.9616,210.2358,102698.0
2016-01-12 10:30:00,237.68,238.3,237.65,237.82,96404.0,210.2004,210.7487,210.1739,210.3242,96404.0
2016-01-12 10:40:00,237.79,237.9,237.29,237.29,117440.0,210.2977,210.395,209.8555,209.8555,117440.0
2016-01-12 10:50:00,237.32,237.87,237.26,237.7,122254.0,209.882,210.3685,209.829,210.2181,122254.0
2016-01-12 11:00:00,237.71,237.86,237.31,237.37,147277.0,210.2269,210.3596,209.8732,209.9263,147277.0
2016-01-12 11:10:00,237.38,237.39,236.94,237.17,91501.0,209.9351,209.9439,209.546,209.7494,91501.0
2016-01-12 11:20:00,237.15,237.24,236.48,236.61,115510.0,209.7317,209.8113,209.1392,209.2541,115510.0
2016-01-12 11:30:00,236.59,236.59,235.63,235.68,50118.0,209.2364,209.2364,208.3874,208.4317,50118.0
2016-01-12 11:40:00,235.78,236.74,235.76,236.74,60434.0,208.5201,209.3691,208.5024,209.3691,60434.0
2016-01-12 11:50:00,236.72,236.97,236.58,236.61,35911.0,209.3514,209.5725,209.2276,209.2541,35911.0
2016-01-12 12:00:00,236.65,237.13,236.58,236.93,61417.0,209.2895,209.714,209.2276,209.5371,61417.0
2016-01-12 12:10:00,236.91,236.94,236.19,236.22,38905.0,209.5194,209.546,208.8827,208.9092,38905.0
2016-01-12 12:20:00,236.19,236.49,235.92,236.25,74437.0,208.8827,209.148,208.6439,208.9357,74437.0
2016-01-12 12:30:00,236.23,236.43,235.53,235.7,92485.0,208.9181,209.0949,208.299,208.4493,92485.0
2016-01-12 12:40:00,235.73,235.94,235.35,235.88,109890.0,208.4759,208.6616,208.1398,208.6085,109890.0
2016-01-12 12:50:00,235.87,235.98,235.49,235.63,105323.0,208.5997,208.697,208.2636,208.3874,105323.0
2016-01-12 13:00:00,235.57,236.08,235.57,235.87,50732.0,208.3344,208.7854,208.3344,208.5997,50732.0
2016-01-12 13:10:00,235.8,236.19,235.7,235.93,68597.0,208.5378,208.8827,208.4493,208.6527,68597.0
2016-01-12 13:20:00,235.81,235.81,235.3,235.38,53514.0,208.5466,208.5466,208.0956,208.1663,53514.0
2016-01-12 13:30:00,235.35,235.85,235.28,235.61,68508.0,208.1398,208.582,208.0779,208.3697,68508.0
2016-01-12 13:40:00,235.66,236.18,235.5,236.12,66231.0,208.414,208.8738,208.2725,208.8208,66231.0
2016-01-12 13:50:00,236.22,236.28,235.59,235.59,128519.0,208.9092,208.9623,208.3521,208.3521,128519.0
2016-01-12 14:00:00,235.6,235.69,234.99,235.2,80100.0,208.3609,208.4405,207.8214,208.0071,80100.0
2016-01-12 14:10:00,235.23,235.53,234.87,234.9,79797.0,208.0337,208.299,207.7153,207.7418,79797.0
2016-01-12 14:20:00,234.87,235.68,234.73,235.57,79119.0,207.7153,208.4317,207.5915,208.3344,79119.0
2016-01-12 14:30:00,235.48,236.3,235.45,236.16,33586.0,208.2548,208.98,208.2282,208.8562,33586.0
2016-01-12 14:40:00,236.12,236.16,235.77,235.82,53843.0,208.8208,208.8562,208.5112,208.5555,53843.0
2016-01-12 14:50:00,235.84,236.7,235.71,236.6,39892.0,208.5732,209.3337,208.4582,209.2453,39892.0
2016-01-12 15:00:00,236.69,236.69,235.98,236.01,41310.0,209.3249,209.3249,208.697,208.7235,41310.0
2016-01-12 15:10:00,236.01,236.86,235.96,236.85,50346.0,208.7235,209.4752,208.6793,209.4664,50346.0
2016-01-12 15:20:00,236.86,237.81,236.86,237.5,128295.0,209.4752,210.3154,209.4752,210.0412,128295.0
2016-01-12 15:30:00,237.51,237.84,237.21,237.5,41164.0,210.0501,210.3419,209.7848,210.0412,41164.0
2016-01-12 15:40:00,237.52,238.19,237.38,238.0,62077.0,210.0589,210.6515,209.9351,210.4834,62077.0
2016-01-12 15:50:00,237.91,238.25,237.8,238.16,169732.0,210.4038,210.7045,210.3065,210.6249,169732.0
2016-01-13 09:30:00,238.91,239.42,238.64,239.42,118162.0,211.2882,211.7392,211.0494,211.7392,118162.0
2016-01-13 09:40:00,239.42,239.47,238.57,238.77,92559.0,211.7392,211.7835,210.9875,211.1644,92559.0
2016-01-13 09:50:00,238.76,238.77,238.14,238.32,76657.0,211.1556,211.1644,210.6072,210.7664,76657.0
2016-01-13 10:00:00,238.32,238.86,238.1,238.62,85805.0,210.7664,211.244,210.5719,211.0317,85805.0
2016-01-13 10:10:00,238.62,238.66,237.56,237.64,43130.0,211.0317,211.0671,210.0943,210.165,43130.0
2016-01-13 10:20:00,237.67,237.94,237.52,237.74,49951.0,210.1916,210.4304,210.0589,210.2535,49951.0
2016-01-13 10:30:00,237.7,237.7,236.64,236.69,79775.0,210.2181,210.2181,209.2807,209.3249,79775.0
2016-01-13 10:40:00,236.67,237.64,236.6,237.61,134564.0,209.3072,210.165,209.2453,210.1385,134564.0
2016-01-13 10:50:00,237.68,237.92,237.25,237.86,51428.0,210.2004,210.4127,209.8201,210.3596,51428.0
2016-01-13 11:00:00,237.78,237.78,236.96,237.01,82108.0,210.2889,210.2889,209.5637,209.6079,82108.0
2016-01-13 11:10:00,236.98,237.89,236.98,237.84,184943.0,209.5813,210.3861,209.5813,210.3419,184943.0
2016-01-13 11:20:00,237.85,237.91,237.13,237.22,49831.0,210.3508,210.4038,209.714,209.7936,49831.0
2016-01-13 11:30:00,237.2,237.59,236.94,236.98,120735.0,209.7759,210.1208,209.546,209.5813,120735.0
2016-01-13 11:40:00,236.99,237.09,236.22,236.22,71865.0,209.5902,209.6786,208.9092,208.9092,71865.0
2016-01-13 11:50:00,236.23,236.37,235.66,235.93,95245.0,208.9181,209.0419,208.414,208.6527,95245.0
2016-01-13 12:00:00,235.87,236.22,235.74,235.94,133752.0,208.5997,208.9092,208.4847,208.6616,133752.0
2016-01-13 12:10:00,235.98,236.27,235.75,235.91,53274.0,208.697,208.9534,208.4936,208.6351,53274.0
2016-01-13 12:20:00,235.87,236.24,235.76,236.08,48766.0,208.5997,208.9269,208.5024,208.7854,48766.0
2016-01-13 12:30:00,236.04,236.05,235.44,235.45,93843.0,208.75,208.7589,208.2194,208.2282,93843.0
2016-01-13 12:40:00,235.45,235.57,235.31,235.35,80516.0,208.2282,208.3344,208.1044,208.1398,80516.0
2016-01-13 12:50:00,235.33,235.33,234.87,234.97,91532.0,208.1221,208.1221,207.7153,207.8037,91532.0
2016-01-13 13:00:00,234.96,235.1,234.66,235.08,82156.0,207.7949,207.9187,207.5296,207.901,82156.0
2016-01-13 13:10:00,235.06,235.33,234.78,234.78,35390.0,207.8833,208.1221,207.6357,207.6357,35390.0
2016-01-13 13:20:00,234.81,234.89,234.21,234.23,114868.0,207.6622,207.733,207.1316,207.1493,114868.0
2016-01-13 13:30:00,234.2,234.43,233.69,233.77,146383.0,207.1228,207.3262,206.6717,206.7425,146383.0
2016-01-13 13:40:00,233.7,233.94,233.15,233.19,111825.0,206.6806,206.8928,206.1942,206.2295,111825.0
2016-01-13 13:50:00,233.18,233.69,233.11,233.2,110772.0,206.2207,206.6717,206.1588,206.2384,110772.0
2016-01-13 14:00:00,233.2,233.59,233.01,233.33,140589.0,206.2384,206.5833,206.0703,206.3533,140589.0
2016-01-13 14:10:00,233.35,233.57,232.81,233.01,133437.0,206.371,206.5656,205.8935,206.0703,133437.0
2016-01-13 14:20:00,232.96,232.96,232.42,232.89,152969.0,206.0261,206.0261,205.5486,205.9642,152969.0
2016-01-13 14:30:00,232.77,232.77,231.52,231.87,202043.0,205.8581,205.8581,204.7526,205.0621,202043.0
2016-01-13 14:40:00,231.83,231.83,230.84,231.36,211912.0,205.0268,205.0268,204.1512,204.6111,211912.0
2016-01-13 14:50:00,231.37,232.41,231.33,232.29,177880.0,204.62,205.5397,204.5846,205.4336,177880.0
2016-01-13 15:00:00,232.33,232.54,232.11,232.22,174818.0,205.469,205.6547,205.2744,205.3717,174818.0
2016-01-13 15:10:00,232.2,232.88,231.81,232.72,207713.0,205.354,205.9554,205.0091,205.8139,207713.0
2016-01-13 15:20:00,232.67,233.19,232.38,232.85,194862.0,205.7697,206.2295,205.5132,205.9288,194862.0
2016-01-13 15:30:00,232.84,233.13,232.23,232.57,227646.0,205.92,206.1765,205.3805,205.6812,227646.0
2016-01-13 15:40:00,232.55,232.96,231.69,231.74,170654.0,205.6635,206.0261,204.903,204.9472,170654.0
2016-01-13 15:50:00,231.73,231.95,231.41,231.72,390263.0,204.9383,205.1329,204.6553,204.9295,390263.0
2016-01-14 09:30:00,232.61,232.92,231.46,231.5,170996.0,205.7166,205.9908,204.6995,204.7349,170996.0
2016-01-14 09:40:00,231.47,231.98,231.31,231.4,114070.0,204.7084,205.1594,204.5669,204.6465,114070.0
2016-01-14 09:50:00,231.4,231.45,229.94,230.14,65297.0,204.6465,204.6907,203.3553,203.5322,65297.0
2016-01-14 10:00:00,230.18,230.69,229.81,230.34,63686.0,203.5675,204.0186,203.2403,203.709,63686.0
2016-01-14 10:10:00,230.17,231.47,229.95,231.47,46514.0,203.5587,204.7084,203.3641,204.7084,46514.0
2016-01-14 10:20:00,231.47,232.59,231.28,232.59,43487.0,204.7084,205.6989,204.5404,205.6989,43487.0
2016-01-14 10:30:00,232.57,233.68,232.27,233.26,103590.0,205.6812,206.6629,205.4159,206.2914,103590.0
2016-01-14 10:40:00,233.29,233.99,232.88,233.99,38336.0,206.318,206.937,205.9554,206.937,38336.0
2016-01-14 10:50:00,233.98,234.14,232.93,232.97,49740.0,206.9282,207.0697,205.9996,206.035,49740.0
2016-01-14 11:00:00,233.01,233.36,232.48,232.62,49435.0,206.0703,206.3799,205.6016,205.7254,49435.0
2016-01-14 11:10:00,232.65,233.24,232.36,232.36,51785.0,205.752,206.2738,205.4955,205.4955,51785.0
2016-01-14 11:20:00,232.31,232.33,231.63,232.03,38468.0,205.4513,205.469,204.8499,205.2036,38468.0
2016-01-14 11:30:00,232.06,232.27,231.6,231.75,35026.0,205.2302,205.4159,204.8234,204.956,35026.0
2016-01-14 11:40:00,231.73,232.59,231.7,232.45,23967.0,204.9383,205.6989,204.9118,205.5751,23967.0
2016-01-14 11:50:00,232.49,232.81,232.2,232.62,26727.0,205.6105,205.8935,205.354,205.7254,26727.0
2016-01-14 12:00:00,232.94,233.1,232.44,232.48,23896.0,206.0084,206.1499,205.5662,205.6016,23896.0
2016-01-14 12:10:00,232.32,232.86,232.14,232.71,26872.0,205.4601,205.9377,205.3009,205.805,26872.0
2016-01-14 12:20:00,232.82,233.09,232.41,232.75,32429.0,205.9023,206.1411,205.5397,205.8404,32429.0
2016-01-14 12:30:00,232.87,233.53,232.82,233.49,24426.0,205.9465,206.5302,205.9023,206.4948,24426.0
2016-01-14 12:40:00,233.64,233.82,233.26,233.49,36564.0,206.6275,206.7867,206.2914,206.4948,36564.0
2016-01-14 12:50:00,233.35,233.69,233.07,233.27,40851.0,206.371,206.6717,206.1234,206.3003,40851.0
2016-01-14 13:00:00,233.17,234.11,233.11,233.91,78756.0,206.2118,207.0432,206.1588,206.8663,78756.0
2016-01-14 13:10:00,233.92,234.17,233.76,234.01,28645.0,206.8751,207.0962,206.7336,206.9547,28645.0
2016-01-14 13:20:00,234.02,234.68,234.02,234.51,45408.0,206.9636,207.5473,206.9636,207.3969,45408.0
2016-01-14 13:30:00,234.54,234.9,234.41,234.49,27368.0,207.4235,207.7418,207.3085,207.3792,27368.0
2016-01-14 13:40:00,234.44,234.55,234.08,234.2,24082.0,207.335,207.4323,207.0166,207.1228,24082.0
2016-01-14 13:50:00,234.18,234.67,234.01,234.56,23229.0,207.1051,207.5384,206.9547,207.4411,23229.0
2016-01-14 14:00:00,234.59,234.72,234.11,234.26,97943.0,207.4677,207.5826,207.0432,207.1758,97943.0
2016-01-14 14:10:00,234.26,234.69,234.08,234.25,119123.0,207.1758,207.5561,207.0166,207.167,119123.0
2016-01-14 14:20:00,234.22,234.57,234.14,234.5,177815.0,207.1404,207.45,207.0697,207.3881,177815.0
2016-01-14 14:30:00,234.5,234.92,234.49,234.65,155304.0,207.3881,207.7595,207.3792,207.5207,155304.0
2016-01-14 14:40:00,234.68,235.16,234.68,235.0,88261.0,207.5473,207.9718,207.5473,207.8303,88261.0
2016-01-14 14:50:00,235.06,235.81,235.06,235.71,119772.0,207.8833,208.5466,207.8833,208.4582,119772.0
2016-01-14 15:00:00,235.74,235.9,235.58,235.8,107930.0,208.4847,208.6262,208.3432,208.5378,107930.0
2016-01-14 15:10:00,235.8,235.95,235.69,235.69,124574.0,208.5378,208.6704,208.4405,208.4405,124574.0
2016-01-14 15:20:00,235.7,235.71,235.3,235.31,91643.0,208.4493,208.4582,208.0956,208.1044,91643.0
2016-01-14 15:30:00,235.28,235.32,234.51,234.75,91155.0,208.0779,208.1133,207.3969,207.6092,91155.0
2016-01-14 15:40:00,234.72,235.14,234.54,234.79,131942.0,207.5826,207.9541,207.4235,207.6445,131942.0
2016-01-14 15:50:00,234.79,234.98,234.35,234.39,202515.0,207.6445,207.8126,207.2554,207.2908,202515.0
2016-01-15 09:30:00,228.73,229.85,228.64,229.67,219335.0,202.2852,203.2757,202.2056,203.1165,219335.0
2016-01-15 09:40:00,229.69,230.28,229.1,230.16,194605.0,203.1342,203.656,202.6124,203.5498,194605.0
2016-01-15 09:50:00,230.22,230.23,229.23,229.23,89644.0,203.6029,203.6118,202.7274,202.7274,89644.0
2016-01-15 10:00:00,229.16,229.38,228.45,229.13,97606.0,202.6655,202.86,202.0376,202.6389,97606.0
2016-01-15 10:10:00,229.12,229.36,228.45,229.24,76345.0,202.6301,202.8423,202.0376,202.7362,76345.0
2016-01-15 10:20:00,229.2,230.13,229.1,229.66,68295.0,202.7008,203.5233,202.6124,203.1077,68295.0
2016-01-15 10:30:00,229.62,230.4,229.62,230.2,96094.0,203.0723,203.7621,203.0723,203.5852,96094.0
2016-01-15 10:40:00,230.19,230.3,229.77,230.3,59839.0,203.5764,203.6737,203.2049,203.6737,59839.0
2016-01-15 10:50:00,230.31,230.33,229.02,229.14,52203.0,203.6825,203.7002,202.5417,202.6478,52203.0
2016-01-15 11:00:00,229.11,229.41,228.77,229.08,111670.0,202.6212,202.8866,202.3206,202.5947,111670.0
2016-01-15 11:10:00,228.98,229.63,228.59,229.2,104627.0,202.5063,203.0811,202.1614,202.7008,104627.0
2016-01-15 11:20:00,229.13,229.58,229.01,229.34,82196.0,202.6389,203.0369,202.5328,202.8247,82196.0
2016-01-15 11:30:00,229.32,229.5,228.84,228.92,89303.0,202.807,202.9662,202.3825,202.4532,89303.0
2016-01-15 11:40:00,228.86,229.29,228.67,229.03,56107.0,202.4002,202.7804,202.2321,202.5505,56107.0
2016-01-15 11:50:00,228.96,229.08,228.32,228.65,115402.0,202.4886,202.5947,201.9226,202.2144,115402.0
2016-01-15 12:00:00,228.64,228.7,228.11,228.39,138994.0,202.2056,202.2586,201.7369,201.9845,138994.0
2016-01-15 12:10:00,228.46,228.76,227.95,227.95,89061.0,202.0464,202.3117,201.5954,201.5954,89061.0
2016-01-15 12:20:00,227.93,228.14,227.27,227.43,108242.0,201.5777,201.7634,200.994,201.1355,108242.0
2016-01-15 12:30:00,227.42,227.42,226.63,226.72,184367.0,201.1266,201.1266,200.428,200.5076,184367.0
2016-01-15 12:40:00,226.67,227.77,226.61,227.67,98861.0,200.4633,201.4362,200.4103,201.3477,98861.0
2016-01-15 12:50:00,227.67,228.07,227.54,228.01,114048.0,201.3477,201.7015,201.2328,201.6484,114048.0
2016-01-15 13:00:00,227.97,228.02,227.3,227.37,105384.0,201.613,201.6573,201.0205,201.0824,105384.0
2016-01-15 13:10:00,227.42,228.38,227.42,228.34,87795.0,201.1266,201.9756,201.1266,201.9403,87795.0
2016-01-15 13:20:00,228.41,228.61,228.2,228.28,99951.0,202.0022,202.1791,201.8165,201.8872,99951.0
2016-01-15 13:30:00,228.24,228.59,228.07,228.21,89944.0,201.8518,202.1614,201.7015,201.8253,89944.0
2016-01-15 13:40:00,228.2,229.31,228.15,228.86,139980.0,201.8165,202.7981,201.7722,202.4002,139980.0
2016-01-15 13:50:00,228.81,229.56,228.76,229.28,102283.0,202.3559,203.0192,202.3117,202.7716,102283.0
2016-01-15 14:00:00,229.3,229.47,228.96,229.47,84391.0,202.7893,202.9396,202.4886,202.9396,84391.0
2016-01-15 14:10:00,229.51,229.78,229.43,229.59,112724.0,202.975,203.2138,202.9042,203.0458,112724.0
2016-01-15 14:20:00,229.62,229.69,229.07,229.07,133985.0,203.0723,203.1342,202.5859,202.5859,133985.0
2016-01-15 14:30:00,229.08,229.34,228.85,229.25,147977.0,202.5947,202.8247,202.3913,202.7451,147977.0
2016-01-15 14:40:00,229.26,229.81,229.26,229.79,151264.0,202.7539,203.2403,202.7539,203.2226,151264.0
2016-01-15 14:50:00,229.79,231.18,229.7,231.15,148017.0,203.2226,204.4519,203.143,204.4254,148017.0
2016-01-15 15:00:00,231.13,231.47,230.76,231.02,111691.0,204.4077,204.7084,204.0805,204.3104,111691.0
2016-01-15 15:10:00,230.9,231.06,229.78,229.93,101882.0,204.2043,204.3458,203.2138,203.3464,101882.0
2016-01-15 15:20:00,229.89,230.96,229.82,230.91,88533.0,203.3111,204.2574,203.2492,204.2131,88533.0
2016-01-15 15:30:00,230.88,231.06,230.4,230.59,146963.0,204.1866,204.3458,203.7621,203.9301,146963.0
2016-01-15 15:40:00,230.57,230.97,230.18,230.86,165100.0,203.9124,204.2662,203.5675,204.1689,165100.0
2016-01-15 15:50:00,230.88,231.07,230.66,231.0,355443.0,204.1866,204.3546,203.992,204.2927,355443.0
2016-01-19 09:30:00,233.12,233.31,231.95,231.97,179726.0,206.1676,206.3357,205.1329,205.1506,179726.0
2016-01-19 09:40:00,231.95,232.22,231.18,231.45,138829.0,205.1329,205.3717,204.4519,204.6907,138829.0
2016-01-19 09:50:00,231.4,232.16,230.93,232.14,130780.0,204.6465,205.3186,204.2308,205.3009,130780.0
2016-01-19 10:00:00,232.14,232.54,231.69,231.72,80039.0,205.3009,205.6547,204.903,204.9295,80039.0
2016-01-19 10:10:00,231.82,232.3,231.65,232.11,62092.0,205.0179,205.4424,204.8676,205.2744,62092.0
2016-01-19 10:20:00,232.08,233.02,232.08,232.98,60545.0,205.2479,206.0792,205.2479,206.0438,60545.0
2016-01-19 10:30:00,233.03,233.1,232.06,232.06,79294.0,206.088,206.1499,205.2302,205.2302,79294.0
2016-01-19 10:40:00,232.03,232.38,231.8,232.34,42431.0,205.2036,205.5132,205.0002,205.4778,42431.0
2016-01-19 10:50:00,232.45,232.62,231.11,231.11,40470.0,205.5751,205.7254,204.39,204.39,40470.0
2016-01-19 11:00:00,231.1,231.75,231.07,231.63,64958.0,204.3812,204.956,204.3546,204.8499,64958.0
2016-01-19 11:10:00,231.69,231.69,230.73,230.74,58932.0,204.903,204.903,204.0539,204.0628,58932.0
2016-01-19 11:20:00,230.71,231.51,230.61,231.48,82688.0,204.0363,204.7438,203.9478,204.7172,82688.0
2016-01-19 11:30:00,231.61,231.9,231.39,231.79,38231.0,204.8322,205.0887,204.6376,204.9914,38231.0
2016-01-19 11:40:00,231.84,232.08,231.55,231.55,45372.0,205.0356,205.2479,204.7791,204.7791,45372.0
2016-01-19 11:50:00,231.53,232.05,231.46,231.6,41459.0,204.7615,205.2213,204.6995,204.8234,41459.0
2016-01-19 12:00:00,231.63,231.77,230.99,230.99,60937.0,204.8499,204.9737,204.2839,204.2839,60937.0
2016-01-19 12:10:00,230.97,231.33,230.53,230.68,74454.0,204.2662,204.5846,203.8771,204.0097,74454.0
2016-01-19 12:20:00,230.69,231.07,230.29,231.07,55443.0,204.0186,204.3546,203.6648,204.3546,55443.0
2016-01-19 12:30:00,231.03,231.21,230.8,230.93,65229.0,204.3193,204.4785,204.1159,204.2308,65229.0
2016-01-19 12:40:00,230.89,231.04,230.42,230.47,33186.0,204.1955,204.3281,203.7798,203.824,33186.0
2016-01-19 12:50:00,230.44,230.57,230.22,230.56,67548.0,203.7975,203.9124,203.6029,203.9036,67548.0
2016-01-19 13:00:00,230.64,230.89,230.37,230.74,20214.0,203.9744,204.1955,203.7356,204.0628,20214.0
2016-01-19 13:10:00,230.76,231.18,230.6,231.18,52012.0,204.0805,204.4519,203.939,204.4519,52012.0
2016-01-19 13:20:00,231.13,231.34,230.4,230.45,52264.0,204.4077,204.5934,203.7621,203.8063,52264.0
2016-01-19 13:30:00,230.45,230.66,230.2,230.64,68810.0,203.8063,203.992,203.5852,203.9744,68810.0
2016-01-19 13:40:00,230.63,230.66,230.04,230.36,80592.0,203.9655,203.992,203.4437,203.7267,80592.0
2016-01-19 13:50:00,230.35,230.35,229.78,229.91,63317.0,203.7179,203.7179,203.2138,203.3288,63317.0
2016-01-19 14:00:00,229.84,230.0,229.22,229.22,84723.0,203.2668,203.4083,202.7185,202.7185,84723.0
2016-01-19 14:10:00,229.24,229.27,228.6,228.73,32306.0,202.7362,202.7627,202.1702,202.2852,32306.0
2016-01-19 14:20:00,228.74,229.09,228.44,229.06,86357.0,202.294,202.6036,202.0287,202.577,86357.0
2016-01-19 14:30:00,229.07,229.18,228.75,228.86,51688.0,202.5859,202.6832,202.3029,202.4002,51688.0
2016-01-19 14:40:00,228.85,228.95,228.01,228.01,52868.0,202.3913,202.4797,201.6484,201.6484,52868.0
2016-01-19 14:50:00,227.91,228.58,227.91,228.51,27808.0,201.56,202.1525,201.56,202.0906,27808.0
2016-01-19 15:00:00,228.48,229.24,228.31,229.15,42350.0,202.0641,202.7362,201.9137,202.6566,42350.0
2016-01-19 15:10:00,229.16,229.28,228.62,228.69,38031.0,202.6655,202.7716,202.1879,202.2498,38031.0
2016-01-19 15:20:00,228.63,230.13,228.6,230.13,28928.0,202.1967,203.5233,202.1702,203.5233,28928.0
2016-01-19 15:30:00,230.13,230.42,229.72,229.79,81532.0,203.5233,203.7798,203.1607,203.2226,81532.0
2016-01-19 15:40:00,229.85,230.79,229.74,230.73,78802.0,203.2757,204.107,203.1784,204.0539,78802.0
2016-01-19 15:50:00,230.76,230.77,229.64,229.77,182138.0,204.0805,204.0893,203.09,203.2049,182138.0
2016-01-20 09:30:00,226.52,226.96,225.79,225.91,289297.0,200.3307,200.7198,199.6851,199.7912,289297.0
2016-01-20 09:40:00,225.91,226.74,225.49,226.3,167874.0,199.7912,200.5253,199.4198,200.1361,167874.0
2016-01-20 09:50:00,226.28,226.45,224.67,224.97,122632.0,200.1184,200.2688,198.6946,198.9599,122632.0
2016-01-20 10:00:00,224.92,225.08,224.11,224.63,146344.0,198.9157,199.0572,198.1993,198.6592,146344.0
2016-01-20 10:10:00,224.66,224.8,223.82,224.05,152540.0,198.6857,198.8096,197.9429,198.1463,152540.0
2016-01-20 10:20:00,224.05,224.5,223.71,224.18,171828.0,198.1463,198.5442,197.8456,198.2612,171828.0
2016-01-20 10:30:00,224.13,224.18,222.81,222.97,188233.0,198.217,198.2612,197.0496,197.1911,188233.0
2016-01-20 10:40:00,222.97,223.37,222.7,223.05,103047.0,197.1911,197.5449,196.9523,197.2619,103047.0
2016-01-20 10:50:00,223.09,223.25,222.17,222.19,152576.0,197.2973,197.4388,196.4836,196.5013,152576.0
2016-01-20 11:00:00,222.21,223.09,222.21,222.65,207238.0,196.519,197.2973,196.519,196.9081,207238.0
2016-01-20 11:10:00,222.62,223.79,222.58,223.54,184073.0,196.8816,197.9163,196.8462,197.6952,184073.0
2016-01-20 11:20:00,223.56,223.89,223.04,223.24,303528.0,197.7129,198.0048,197.253,197.4299,303528.0
2016-01-20 11:30:00,223.19,223.95,223.19,223.45,247584.0,197.3857,198.0578,197.3857,197.6156,247584.0
2016-01-20 11:40:00,223.43,223.49,222.58,222.58,137862.0,197.5979,197.651,196.8462,196.8462,137862.0
2016-01-20 11:50:00,222.58,222.65,222.02,222.46,124093.0,196.8462,196.9081,196.351,196.7401,124093.0
2016-01-20 12:00:00,222.46,222.73,221.73,221.84,160599.0,196.7401,196.9789,196.0945,196.1918,160599.0
2016-01-20 12:10:00,221.82,222.11,221.59,221.92,102600.0,196.1741,196.4306,195.9707,196.2625,102600.0
2016-01-20 12:20:00,221.92,221.96,220.88,221.01,180856.0,196.2625,196.2979,195.3428,195.4577,180856.0
2016-01-20 12:30:00,220.99,221.48,220.97,221.31,97283.0,195.44,195.8734,195.4224,195.7231,97283.0
2016-01-20 12:40:00,221.26,221.48,220.98,221.26,101490.0,195.6788,195.8734,195.4312,195.6788,101490.0
2016-01-20 12:50:00,221.19,222.96,221.06,222.92,122546.0,195.6169,197.1823,195.502,197.1469,122546.0
2016-01-20 13:00:00,223.01,223.3,222.7,222.91,142607.0,197.2265,197.483,196.9523,197.1381,142607.0
2016-01-20 13:10:00,222.9,223.02,222.16,222.27,104059.0,197.1292,197.2353,196.4748,196.5721,104059.0
2016-01-20 13:20:00,222.3,223.13,222.16,223.05,89045.0,196.5986,197.3326,196.4748,197.2619,89045.0
2016-01-20 13:30:00,223.0,224.1,223.0,224.01,88622.0,197.2177,198.1905,197.2177,198.1109,88622.0
2016-01-20 13:40:00,224.04,225.43,223.99,225.31,122639.0,198.1374,199.3667,198.0932,199.2606,122639.0
2016-01-20 13:50:00,225.29,225.75,225.17,225.3,100568.0,199.2429,199.6497,199.1368,199.2517,100568.0
2016-01-20 14:00:00,225.25,225.36,224.39,225.02,102315.0,199.2075,199.3048,198.447,199.0041,102315.0
2016-01-20 14:10:00,225.02,226.28,225.0,226.02,132710.0,199.0041,200.1184,198.9864,199.8885,132710.0
2016-01-20 14:20:00,226.03,226.37,225.83,226.04,113936.0,199.8973,200.198,199.7205,199.9062,113936.0
2016-01-20 14:30:00,226.02,226.23,225.4,226.16,149812.0,199.8885,200.0742,199.3402,200.0123,149812.0
2016-01-20 14:40:00,226.25,226.44,225.73,226.13,40430.0,200.0919,200.2599,199.632,199.9858,40430.0
2016-01-20 14:50:00,226.16,227.29,226.13,226.95,129438.0,200.0123,201.0117,199.9858,200.711,129438.0
2016-01-20 15:00:00,227.0,227.91,226.68,227.81,61059.0,200.7552,201.56,200.4722,201.4715,61059.0
2016-01-20 15:10:00,227.89,229.71,227.87,229.57,73102.0,201.5423,203.1519,201.5246,203.0281,73102.0
2016-01-20 15:20:00,229.56,230.59,229.52,230.47,100596.0,203.0192,203.9301,202.9838,203.824,100596.0
2016-01-20 15:30:00,230.48,230.69,229.57,230.1,120815.0,203.8329,204.0186,203.0281,203.4968,120815.0
2016-01-20 15:40:00,230.05,230.05,228.22,228.67,112530.0,203.4526,203.4526,201.8341,202.2321,112530.0
2016-01-20 15:50:00,228.68,228.87,228.23,228.27,193589.0,202.241,202.409,201.843,201.8784,193589.0
2016-01-21 09:30:00,229.0,229.85,228.08,228.67,131145.0,202.524,203.2757,201.7103,202.2321,131145.0
2016-01-21 09:40:00,228.64,229.06,227.13,227.28,117286.0,202.2056,202.577,200.8702,201.0028,117286.0
2016-01-21 09:50:00,227.38,228.56,227.19,227.72,79502.0,201.0913,202.1348,200.9232,201.392,79502.0
2016-01-21 10:00:00,227.75,229.54,227.75,229.54,93484.0,201.4185,203.0015,201.4185,203.0015,93484.0
2016-01-21 10:10:00,229.59,230.34,229.56,229.74,165732.0,203.0458,203.709,203.0192,203.1784,165732.0
2016-01-21 10:20:00,229.73,230.13,228.88,229.61,122256.0,203.1696,203.5233,202.4178,203.0634,122256.0
2016-01-21 10:30:00,229.61,230.57,229.14,229.77,72209.0,203.0634,203.9124,202.6478,203.2049,72209.0
2016-01-21 10:40:00,229.84,230.81,229.69,230.42,83607.0,203.2668,204.1247,203.1342,203.7798,83607.0
2016-01-21 10:50:00,230.33,230.59,229.21,229.23,79068.0,203.7002,203.9301,202.7097,202.7274,79068.0
2016-01-21 11:00:00,229.28,230.72,228.75,230.3,174988.0,202.7716,204.0451,202.3029,203.6737,174988.0
2016-01-21 11:10:00,230.35,230.61,229.66,230.0,227443.0,203.7179,203.9478,203.1077,203.4083,227443.0
2016-01-21 11:20:00,230.11,230.11,229.08,229.22,96404.0,203.5056,203.5056,202.5947,202.7185,96404.0
2016-01-21 11:30:00,229.26,230.5,229.26,230.4,80383.0,202.7539,203.8505,202.7539,203.7621,80383.0
2016-01-21 11:40:00,230.4,230.88,229.6,230.84,47500.0,203.7621,204.1866,203.0546,204.1512,47500.0
2016-01-21 11:50:00,230.89,231.46,230.52,231.2,116729.0,204.1955,204.6995,203.8682,204.4696,116729.0
2016-01-21 12:00:00,231.27,232.17,231.26,231.83,106594.0,204.5315,205.3275,204.5227,205.0268,106594.0
2016-01-21 12:10:00,231.9,231.97,231.33,231.63,63697.0,205.0887,205.1506,204.5846,204.8499,63697.0
2016-01-21 12:20:00,231.59,231.65,231.0,231.56,65004.0,204.8145,204.8676,204.2927,204.788,65004.0
2016-01-21 12:30:00,231.62,231.79,231.2,231.34,58745.0,204.8411,204.9914,204.4696,204.5934,58745.0
2016-01-21 12:40:00,231.42,231.63,230.91,230.96,52344.0,204.6642,204.8499,204.2131,204.2574,52344.0
2016-01-21 12:50:00,230.95,231.12,230.51,230.76,41046.0,204.2485,204.3989,203.8594,204.0805,41046.0
2016-01-21 13:00:00,230.8,231.48,230.77,231.48,18423.0,204.1159,204.7172,204.0893,204.7172,18423.0
2016-01-21 13:10:00,231.5,231.53,230.5,230.52,22001.0,204.7349,204.7615,203.8505,203.8682,22001.0
2016-01-21 13:20:00,230.5,230.5,229.44,229.51,63050.0,203.8505,203.8505,202.9131,202.975,63050.0
2016-01-21 13:30:00,229.51,229.76,228.72,229.74,131875.0,202.975,203.1961,202.2763,203.1784,131875.0
2016-01-21 13:40:00,229.74,230.34,229.67,230.31,60579.0,203.1784,203.709,203.1165,203.6825,60579.0
2016-01-21 13:50:00,230.29,230.29,229.23,229.69,110396.0,203.6648,203.6648,202.7274,203.1342,110396.0
2016-01-21 14:00:00,229.72,229.92,229.26,229.28,45975.0,203.1607,203.3376,202.7539,202.7716,45975.0
2016-01-21 14:10:00,229.24,229.24,228.04,228.04,97498.0,202.7362,202.7362,201.675,201.675,97498.0
2016-01-21 14:20:00,228.13,228.61,227.79,228.61,75723.0,201.7546,202.1791,201.4539,202.1791,75723.0
2016-01-21 14:30:00,228.61,229.36,228.58,229.16,68805.0,202.1791,202.8423,202.1525,202.6655,68805.0
2016-01-21 14:40:00,229.18,229.54,228.56,228.61,43093.0,202.6832,203.0015,202.1348,202.1791,43093.0
2016-01-21 14:50:00,228.63,230.14,228.62,229.82,441812.0,202.1967,203.5322,202.1879,203.2492,441812.0
2016-01-21 15:00:00,229.89,229.92,228.42,228.75,73234.0,203.3111,203.3376,202.011,202.3029,73234.0
2016-01-21 15:10:00,228.69,229.33,228.59,228.98,85871.0,202.2498,202.8158,202.1614,202.5063,85871.0
2016-01-21 15:20:00,228.95,229.34,228.69,229.01,61222.0,202.4797,202.8247,202.2498,202.5328,61222.0
2016-01-21 15:30:00,229.04,229.86,229.01,229.71,57001.0,202.5593,203.2845,202.5328,203.1519,57001.0
2016-01-21 15:40:00,229.64,229.99,229.1,229.14,49518.0,203.09,203.3995,202.6124,202.6478,49518.0
2016-01-21 15:50:00,229.1,229.21,228.58,228.62,183928.0,202.6124,202.7097,202.1525,202.1879,183928.0
2016-01-22 09:30:00,231.97,232.59,231.83,232.28,180696.0,205.1506,205.6989,205.0268,205.4247,180696.0
2016-01-22 09:40:00,232.22,232.91,231.82,232.77,137359.0,205.3717,205.9819,205.0179,205.8581,137359.0
2016-01-22 09:50:00,232.86,234.14,232.85,234.14,84286.0,205.9377,207.0697,205.9288,207.0697,84286.0
2016-01-22 10:00:00,234.2,234.41,233.62,233.92,69159.0,207.1228,207.3085,206.6098,206.8751,69159.0
2016-01-22 10:10:00,233.97,234.55,233.79,234.05,89986.0,206.9194,207.4323,206.7602,206.9901,89986.0
2016-01-22 10:20:00,234.0,234.07,233.37,233.73,95338.0,206.9459,207.0078,206.3887,206.7071,95338.0
2016-01-22 10:30:00,233.76,234.1,233.23,233.46,85778.0,206.7336,207.0343,206.2649,206.4683,85778.0
2016-01-22 10:40:00,233.44,233.64,232.87,232.93,63683.0,206.4506,206.6275,205.9465,205.9996,63683.0
2016-01-22 10:50:00,232.9,233.23,232.45,232.5,94709.0,205.9731,206.2649,205.5751,205.6193,94709.0
2016-01-22 11:00:00,232.48,232.86,232.34,232.43,59800.0,205.6016,205.9377,205.4778,205.5574,59800.0
2016-01-22 11:10:00,232.39,232.9,232.08,232.76,35891.0,205.522,205.9731,205.2479,205.8492,35891.0
2016-01-22 11:20:00,232.83,233.18,232.53,232.88,24984.0,205.9112,206.2207,205.6458,205.9554,24984.0
2016-01-22 11:30:00,232.92,232.95,232.23,232.29,34070.0,205.9908,206.0173,205.3805,205.4336,34070.0
2016-01-22 11:40:00,232.34,232.59,231.85,231.96,34635.0,205.4778,205.6989,205.0445,205.1417,34635.0
2016-01-22 11:50:00,231.96,232.47,231.9,232.13,31454.0,205.1417,205.5928,205.0887,205.2921,31454.0
2016-01-22 12:00:00,232.06,232.55,232.06,232.49,61939.0,205.2302,205.6635,205.2302,205.6105,61939.0
2016-01-22 12:10:00,232.56,232.7,232.26,232.6,26858.0,205.6724,205.7962,205.4071,205.7077,26858.0
2016-01-22 12:20:00,232.57,233.07,232.5,232.71,38543.0,205.6812,206.1234,205.6193,205.805,38543.0
2016-01-22 12:30:00,232.73,233.18,232.47,233.17,21946.0,205.8227,206.2207,205.5928,206.2118,21946.0
2016-01-22 12:40:00,233.11,233.12,232.69,232.86,18631.0,206.1588,206.1676,205.7873,205.9377,18631.0
2016-01-22 12:50:00,232.82,233.29,232.82,233.2,16371.0,205.9023,206.318,205.9023,206.2384,16371.0
2016-01-22 13:00:00,233.18,233.2,232.6,232.6,31188.0,206.2207,206.2384,205.7077,205.7077,31188.0
2016-01-22 13:10:00,232.62,232.97,232.59,232.9,15421.0,205.7254,206.035,205.6989,205.9731,15421.0
2016-01-22 13:20:00,233.01,233.34,232.98,232.98,19427.0,206.0703,206.3622,206.0438,206.0438,19427.0
2016-01-22 13:30:00,233.03,233.18,232.99,233.01,10448.0,206.088,206.2207,206.0527,206.0703,10448.0
2016-01-22 13:40:00,233.07,233.65,233.07,233.65,26897.0,206.1234,206.6364,206.1234,206.6364,26897.0
2016-01-22 13:50:00,233.64,233.89,233.52,233.85,17699.0,206.6275,206.8486,206.5214,206.8132,17699.0
2016-01-22 14:00:00,233.83,233.88,233.41,233.77,25920.0,206.7955,206.8398,206.4241,206.7425,25920.0
2016-01-22 14:10:00,233.85,234.08,233.77,233.92,33494.0,206.8132,207.0166,206.7425,206.8751,33494.0
2016-01-22 14:20:00,233.92,233.95,233.31,233.34,24976.0,206.8751,206.9017,206.3357,206.3622,24976.0
2016-01-22 14:30:00,233.33,233.36,232.79,232.93,62852.0,206.3533,206.3799,205.8758,205.9996,62852.0
2016-01-22 14:40:00,232.9,233.09,232.72,232.98,72309.0,205.9731,206.1411,205.8139,206.0438,72309.0
2016-01-22 14:50:00,233.01,233.41,232.95,233.34,44113.0,206.0703,206.4241,206.0173,206.3622,44113.0
2016-01-22 15:00:00,233.47,233.49,232.83,232.85,29952.0,206.4772,206.4948,205.9112,205.9288,29952.0
2016-01-22 15:10:00,232.82,233.19,232.72,233.04,19446.0,205.9023,206.2295,205.8139,206.0969,19446.0
2016-01-22 15:20:00,233.14,233.49,233.09,233.47,28493.0,206.1853,206.4948,206.1411,206.4772,28493.0
2016-01-22 15:30:00,233.48,233.66,233.1,233.66,58101.0,206.486,206.6452,206.1499,206.6452,58101.0
2016-01-22 15:40:00,233.66,234.2,233.54,234.18,47960.0,206.6452,207.1228,206.5391,207.1051,47960.0
2016-01-22 15:50:00,234.21,234.34,234.05,234.29,259272.0,207.1316,207.2466,206.9901,207.2024,259272.0
2016-01-25 09:30:00,233.17,233.49,232.25,232.88,136025.0,206.2118,206.4948,205.3982,205.9554,136025.0
2016-01-25 09:40:00,232.82,232.87,231.8,232.03,97226.0,205.9023,205.9465,205.0002,205.2036,97226.0
2016-01-25 09:50:00,231.99,232.85,231.96,232.82,41914.0,205.1683,205.9288,205.1417,205.9023,41914.0
2016-01-25 10:00:00,232.83,233.27,232.62,232.84,39369.0,205.9112,206.3003,205.7254,205.92,39369.0
2016-01-25 10:10:00,232.86,232.86,231.86,232.36,41140.0,205.9377,205.9377,205.0533,205.4955,41140.0
2016-01-25 10:20:00,232.33,232.8,231.95,232.35,41516.0,205.469,205.8846,205.1329,205.4867,41516.0
2016-01-25 10:30:00,232.32,232.74,231.69,231.8,38982.0,205.4601,205.8316,204.903,205.0002,38982.0
2016-01-25 10:40:00,231.73,231.77,231.21,231.64,38959.0,204.9383,204.9737,204.4785,204.8587,38959.0
2016-01-25 10:50:00,231.63,231.79,231.33,231.39,28659.0,204.8499,204.9914,204.5846,204.6376,28659.0
2016-01-25 11:00:00,231.38,231.41,230.73,230.92,49231.0,204.6288,204.6553,204.0539,204.222,49231.0
2016-01-25 11:10:00,230.9,231.06,230.68,230.94,27885.0,204.2043,204.3458,204.0097,204.2397,27885.0
2016-01-25 11:20:00,230.9,231.47,230.78,231.42,51090.0,204.2043,204.7084,204.0982,204.6642,51090.0
2016-01-25 11:30:00,231.39,231.41,231.03,231.19,16037.0,204.6376,204.6553,204.3193,204.4608,16037.0
2016-01-25 11:40:00,231.16,231.4,230.76,231.08,16470.0,204.4342,204.6465,204.0805,204.3635,16470.0
2016-01-25 11:50:00,231.14,231.56,231.09,231.29,16639.0,204.4165,204.788,204.3723,204.5492,16639.0
2016-01-25 12:00:00,231.14,231.42,231.01,231.16,20900.0,204.4165,204.6642,204.3016,204.4342,20900.0
2016-01-25 12:10:00,231.15,231.4,230.85,231.26,19616.0,204.4254,204.6465,204.1601,204.5227,19616.0
2016-01-25 12:20:00,231.26,231.49,231.07,231.24,16893.0,204.5227,204.7261,204.3546,204.505,16893.0
2016-01-25 12:30:00,231.2,231.45,231.1,231.45,8488.0,204.4696,204.6907,204.3812,204.6907,8488.0
2016-01-25 12:40:00,231.53,231.6,231.19,231.29,5909.0,204.7615,204.8234,204.4608,204.5492,5909.0
2016-01-25 12:50:00,231.29,231.44,231.06,231.44,12315.0,204.5492,204.6819,204.3458,204.6819,12315.0
2016-01-25 13:00:00,231.46,232.11,231.45,231.81,17708.0,204.6995,205.2744,204.6907,205.0091,17708.0
2016-01-25 13:10:00,231.81,231.82,231.43,231.76,18149.0,205.0091,205.0179,204.673,204.9649,18149.0
2016-01-25 13:20:00,231.78,232.06,231.61,231.7,16109.0,204.9826,205.2302,204.8322,204.9118,16109.0
2016-01-25 13:30:00,231.68,231.86,231.36,231.44,31322.0,204.8941,205.0533,204.6111,204.6819,31322.0
2016-01-25 13:40:00,231.47,231.51,230.79,230.82,30460.0,204.7084,204.7438,204.107,204.1335,30460.0
2016-01-25 13:50:00,230.81,230.93,230.64,230.65,31292.0,204.1247,204.2308,203.9744,203.9832,31292.0
2016-01-25 14:00:00,230.57,231.12,230.42,231.12,26631.0,203.9124,204.3989,203.7798,204.3989,26631.0
2016-01-25 14:10:00,231.11,231.16,230.84,231.0,24922.0,204.39,204.4342,204.1512,204.2927,24922.0
2016-01-25 14:20:00,231.02,231.03,230.51,230.94,33431.0,204.3104,204.3193,203.8594,204.2397,33431.0
2016-01-25 14:30:00,230.88,230.99,230.53,230.86,50963.0,204.1866,204.2839,203.8771,204.1689,50963.0
2016-01-25 14:40:00,230.78,230.78,230.4,230.41,33368.0,204.0982,204.0982,203.7621,203.7709,33368.0
2016-01-25 14:50:00,230.36,230.72,230.3,230.7,27150.0,203.7267,204.0451,203.6737,204.0274,27150.0
2016-01-25 15:00:00,230.7,231.04,230.4,230.4,20363.0,204.0274,204.3281,203.7621,203.7621,20363.0
2016-01-25 15:10:00,230.32,230.36,229.92,230.1,81090.0,203.6914,203.7267,203.3376,203.4968,81090.0
2016-01-25 15:20:00,230.1,230.11,229.47,229.73,38650.0,203.4968,203.5056,202.9396,203.1696,38650.0
2016-01-25 15:30:00,229.69,229.84,229.21,229.38,76396.0,203.1342,203.2668,202.7097,202.86,76396.0
2016-01-25 15:40:00,229.38,229.55,229.17,229.53,76873.0,202.86,203.0104,202.6743,202.9927,76873.0
2016-01-25 15:50:00,229.56,229.61,229.16,229.5,137732.0,203.0192,203.0634,202.6655,202.9662,137732.0
2016-01-26 09:30:00,230.49,232.06,230.43,231.39,127603.0,203.8417,205.2302,203.7886,204.6376,127603.0
2016-01-26 09:40:00,231.45,231.75,230.45,230.53,40242.0,204.6907,204.956,203.8063,203.8771,40242.0
2016-01-26 09:50:00,230.54,231.11,230.45,230.88,26381.0,203.8859,204.39,203.8063,204.1866,26381.0
2016-01-26 10:00:00,231.02,232.22,231.02,232.04,34582.0,204.3104,205.3717,204.3104,205.2125,34582.0
2016-01-26 10:10:00,232.2,232.66,232.06,232.52,55661.0,205.354,205.7608,205.2302,205.637,55661.0
2016-01-26 10:20:00,232.52,233.09,232.38,232.61,34248.0,205.637,206.1411,205.5132,205.7166,34248.0
2016-01-26 10:30:00,232.7,233.15,232.55,232.99,15646.0,205.7962,206.1942,205.6635,206.0527,15646.0
2016-01-26 10:40:00,233.01,233.26,232.54,232.56,22684.0,206.0703,206.2914,205.6547,205.6724,22684.0
2016-01-26 10:50:00,232.63,232.69,232.11,232.4,29411.0,205.7343,205.7873,205.2744,205.5309,29411.0
2016-01-26 11:00:00,232.32,233.36,232.32,232.77,20178.0,205.4601,206.3799,205.4601,205.8581,20178.0
2016-01-26 11:10:00,232.79,233.23,232.61,233.17,21660.0,205.8758,206.2649,205.7166,206.2118,21660.0
2016-01-26 11:20:00,233.2,233.33,232.84,233.26,42877.0,206.2384,206.3533,205.92,206.2914,42877.0
2016-01-26 11:30:00,233.19,233.19,232.46,232.82,27866.0,206.2295,206.2295,205.5839,205.9023,27866.0
2016-01-26 11:40:00,232.78,233.04,232.74,233.01,25788.0,205.8669,206.0969,205.8316,206.0703,25788.0
2016-01-26 11:50:00,233.03,233.45,233.03,233.27,22334.0,206.088,206.4595,206.088,206.3003,22334.0
2016-01-26 12:00:00,233.27,233.77,233.26,233.52,16019.0,206.3003,206.7425,206.2914,206.5214,16019.0
2016-01-26 12:10:00,233.59,234.44,233.54,234.35,34454.0,206.5833,207.335,206.5391,207.2554,34454.0
2016-01-26 12:20:00,234.34,234.52,234.06,234.36,26200.0,207.2466,207.4058,206.9989,207.2643,26200.0
2016-01-26 12:30:00,234.4,234.59,234.34,234.34,16517.0,207.2996,207.4677,207.2466,207.2466,16517.0
2016-01-26 12:40:00,234.34,234.41,233.93,233.98,11163.0,207.2466,207.3085,206.884,206.9282,11163.0
2016-01-26 12:50:00,234.01,234.05,233.74,233.9,33465.0,206.9547,206.9901,206.7159,206.8574,33465.0
2016-01-26 13:00:00,233.95,234.13,233.7,233.74,11327.0,206.9017,207.0609,206.6806,206.7159,11327.0
2016-01-26 13:10:00,233.72,234.21,233.64,234.17,9929.0,206.6983,207.1316,206.6275,207.0962,9929.0
2016-01-26 13:20:00,234.21,234.51,234.19,234.26,10830.0,207.1316,207.3969,207.1139,207.1758,10830.0
2016-01-26 13:30:00,234.33,234.36,234.07,234.12,25983.0,207.2377,207.2643,207.0078,207.052,25983.0
2016-01-26 13:40:00,234.15,234.4,234.09,234.33,9692.0,207.0785,207.2996,207.0255,207.2377,9692.0
2016-01-26 13:50:00,234.32,234.44,234.06,234.08,9659.0,207.2289,207.335,206.9989,207.0166,9659.0
2016-01-26 14:00:00,234.12,234.18,233.78,234.01,27956.0,207.052,207.1051,206.7513,206.9547,27956.0
2016-01-26 14:10:00,233.94,234.11,233.79,234.04,42094.0,206.8928,207.0432,206.7602,206.9813,42094.0
2016-01-26 14:20:00,234.01,234.25,233.64,233.76,11050.0,206.9547,207.167,206.6275,206.7336,11050.0
2016-01-26 14:30:00,233.71,233.9,233.5,233.62,15127.0,206.6894,206.8574,206.5037,206.6098,15127.0
2016-01-26 14:40:00,233.6,233.95,233.6,233.81,11852.0,206.5921,206.9017,206.5921,206.7779,11852.0
2016-01-26 14:50:00,233.88,234.43,233.88,234.04,46725.0,206.8398,207.3262,206.8398,206.9813,46725.0
2016-01-26 15:00:00,234.09,234.18,233.66,233.81,15257.0,207.0255,207.1051,206.6452,206.7779,15257.0
2016-01-26 15:10:00,233.72,234.25,233.65,233.86,26811.0,206.6983,207.167,206.6364,206.8221,26811.0
2016-01-26 15:20:00,233.66,233.99,233.63,233.93,62291.0,206.6452,206.937,206.6187,206.884,62291.0
2016-01-26 15:30:00,233.91,234.08,233.6,234.07,64328.0,206.8663,207.0166,206.5921,207.0078,64328.0
2016-01-26 15:40:00,234.16,234.62,234.16,234.42,39233.0,207.0874,207.4942,207.0874,207.3173,39233.0
2016-01-26 15:50:00,234.38,234.71,234.18,234.68,109996.0,207.282,207.5738,207.1051,207.5473,109996.0
2016-01-27 09:30:00,233.67,234.09,233.39,233.99,146117.0,206.654,207.0255,206.4064,206.937,146117.0
2016-01-27 09:40:00,234.08,234.62,233.91,234.09,59645.0,207.0166,207.4942,206.8663,207.0255,59645.0
2016-01-27 09:50:00,234.09,234.09,233.5,233.73,37279.0,207.0255,207.0255,206.5037,206.7071,37279.0
2016-01-27 10:00:00,233.74,233.9,232.86,233.24,44736.0,206.7159,206.8574,205.9377,206.2738,44736.0
2016-01-27 10:10:00,233.23,233.35,232.7,233.35,23501.0,206.2649,206.371,205.7962,206.371,23501.0
2016-01-27 10:20:00,233.35,233.62,233.13,233.13,28901.0,206.371,206.6098,206.1765,206.1765,28901.0
2016-01-27 10:30:00,233.14,234.11,232.95,234.02,56603.0,206.1853,207.0432,206.0173,206.9636,56603.0
2016-01-27 10:40:00,233.94,234.28,233.68,233.68,24050.0,206.8928,207.1935,206.6629,206.6629,24050.0
2016-01-27 10:50:00,233.71,233.8,233.29,233.65,28048.0,206.6894,206.769,206.318,206.6364,28048.0
2016-01-27 11:00:00,233.62,233.93,233.32,233.67,24888.0,206.6098,206.884,206.3445,206.654,24888.0
2016-01-27 11:10:00,233.58,234.01,233.41,234.01,22064.0,206.5744,206.9547,206.4241,206.9547,22064.0
2016-01-27 11:20:00,233.96,234.42,233.96,234.41,33159.0,206.9105,207.3173,206.9105,207.3085,33159.0
2016-01-27 11:30:00,234.45,235.31,234.35,235.28,52981.0,207.3439,208.1044,207.2554,208.0779,52981.0
2016-01-27 11:40:00,235.33,235.68,234.99,235.44,36211.0,208.1221,208.4317,207.8214,208.2194,36211.0
2016-01-27 11:50:00,235.46,235.57,235.09,235.5,23144.0,208.2371,208.3344,207.9099,208.2725,23144.0
2016-01-27 12:00:00,235.52,235.86,235.34,235.39,29613.0,208.2901,208.5908,208.131,208.1752,29613.0
2016-01-27 12:10:00,235.38,236.15,235.38,236.07,30943.0,208.1663,208.8473,208.1663,208.7766,30943.0
2016-01-27 12:20:00,236.05,236.05,235.36,235.39,16333.0,208.7589,208.7589,208.1486,208.1752,16333.0
2016-01-27 12:30:00,235.43,235.52,234.74,235.19,25220.0,208.2106,208.2901,207.6003,207.9983,25220.0
2016-01-27 12:40:00,235.21,235.41,235.04,235.38,6233.0,208.016,208.1929,207.8656,208.1663,6233.0
2016-01-27 12:50:00,235.31,235.31,234.9,234.94,24821.0,208.1044,208.1044,207.7418,207.7772,24821.0
2016-01-27 13:00:00,234.89,235.05,234.75,235.03,11089.0,207.733,207.8745,207.6092,207.8568,11089.0
2016-01-27 13:10:00,235.08,235.32,234.72,234.8,21786.0,207.901,208.1133,207.5826,207.6534,21786.0
2016-01-27 13:20:00,234.81,234.99,234.6,234.6,8611.0,207.6622,207.8214,207.4765,207.4765,8611.0
2016-01-27 13:30:00,234.79,235.01,234.74,234.91,112783.0,207.6445,207.8391,207.6003,207.7507,112783.0
2016-01-27 13:40:00,234.94,234.99,234.51,234.84,110961.0,207.7772,207.8214,207.3969,207.6888,110961.0
2016-01-27 13:50:00,234.84,235.48,234.71,235.47,115202.0,207.6888,208.2548,207.5738,208.2459,115202.0
2016-01-27 14:00:00,235.31,235.8,233.57,233.57,42085.0,208.1044,208.5378,206.5656,206.5656,42085.0
2016-01-27 14:10:00,233.53,234.38,233.32,234.26,68576.0,206.5302,207.282,206.3445,207.1758,68576.0
2016-01-27 14:20:00,234.22,234.71,233.97,234.23,28095.0,207.1404,207.5738,206.9194,207.1493,28095.0
2016-01-27 14:30:00,234.13,234.39,233.17,233.21,18989.0,207.0609,207.2908,206.2118,206.2472,18989.0
2016-01-27 14:40:00,233.16,233.62,232.94,233.18,22881.0,206.203,206.6098,206.0084,206.2207,22881.0
2016-01-27 14:50:00,233.17,233.48,232.61,232.71,29480.0,206.2118,206.486,205.7166,205.805,29480.0
2016-01-27 15:00:00,232.69,232.7,231.6,232.18,39958.0,205.7873,205.7962,204.8234,205.3363,39958.0
2016-01-27 15:10:00,232.14,232.14,231.03,231.16,78850.0,205.3009,205.3009,204.3193,204.4342,78850.0
2016-01-27 15:20:00,231.17,232.5,231.11,232.05,24873.0,204.4431,205.6193,204.39,205.2213,24873.0
2016-01-27 15:30:00,232.02,232.57,231.84,231.99,34457.0,205.1948,205.6812,205.0356,205.1683,34457.0
2016-01-27 15:40:00,231.94,232.45,231.73,232.29,26189.0,205.1241,205.5751,204.9383,205.4336,26189.0
2016-01-27 15:50:00,232.19,232.37,231.91,232.28,140767.0,205.3451,205.5043,205.0975,205.4247,140767.0
2016-01-28 09:30:00,234.26,234.76,233.7,233.96,147029.0,207.1758,207.618,206.6806,206.9105,147029.0
2016-01-28 09:40:00,234.0,234.18,233.52,233.63,93263.0,206.9459,207.1051,206.5214,206.6187,93263.0
2016-01-28 09:50:00,233.83,234.55,233.83,234.25,50877.0,206.7955,207.4323,206.7955,207.167,50877.0
2016-01-28 10:00:00,234.23,234.34,232.81,233.05,63624.0,207.1493,207.2466,205.8935,206.1057,63624.0
2016-01-28 10:10:00,233.01,233.31,232.18,232.26,25906.0,206.0703,206.3357,205.3363,205.4071,25906.0
2016-01-28 10:20:00,232.12,232.63,231.6,231.6,69203.0,205.2832,205.7343,204.8234,204.8234,69203.0
2016-01-28 10:30:00,231.62,231.96,230.97,231.96,43761.0,204.8411,205.1417,204.2662,205.1417,43761.0
2016-01-28 10:40:00,231.88,232.33,231.83,232.11,35132.0,205.071,205.469,205.0268,205.2744,35132.0
2016-01-28 10:50:00,232.35,232.76,232.06,232.58,21015.0,205.4867,205.8492,205.2302,205.6901,21015.0
2016-01-28 11:00:00,232.54,233.54,232.52,233.44,31871.0,205.6547,206.5391,205.637,206.4506,31871.0
2016-01-28 11:10:00,233.43,233.58,232.96,233.19,42761.0,206.4418,206.5744,206.0261,206.2295,42761.0
2016-01-28 11:20:00,233.22,233.77,232.89,232.91,27795.0,206.2561,206.7425,205.9642,205.9819,27795.0
2016-01-28 11:30:00,232.91,233.08,232.15,232.4,25203.0,205.9819,206.1323,205.3098,205.5309,25203.0
2016-01-28 11:40:00,232.41,232.53,231.92,232.07,21993.0,205.5397,205.6458,205.1064,205.239,21993.0
2016-01-28 11:50:00,232.05,232.43,231.72,231.72,17100.0,205.2213,205.5574,204.9295,204.9295,17100.0
2016-01-28 12:00:00,231.72,232.6,231.72,232.24,38729.0,204.9295,205.7077,204.9295,205.3894,38729.0
2016-01-28 12:10:00,232.22,232.63,232.02,232.45,59521.0,205.3717,205.7343,205.1948,205.5751,59521.0
2016-01-28 12:20:00,232.45,232.93,232.45,232.93,24302.0,205.5751,205.9996,205.5751,205.9996,24302.0
2016-01-28 12:30:00,232.95,233.58,232.73,233.21,24568.0,206.0173,206.5744,205.8227,206.2472,24568.0
2016-01-28 12:40:00,233.19,233.58,233.19,233.26,15146.0,206.2295,206.5744,206.2295,206.2914,15146.0
2016-01-28 12:50:00,233.26,233.36,232.85,233.08,16301.0,206.2914,206.3799,205.9288,206.1323,16301.0
2016-01-28 13:00:00,233.06,233.22,232.7,233.11,15494.0,206.1146,206.2561,205.7962,206.1588,15494.0
2016-01-28 13:10:00,233.18,233.32,232.28,232.28,15425.0,206.2207,206.3445,205.4247,205.4247,15425.0
2016-01-28 13:20:00,232.2,232.6,231.92,232.6,26788.0,205.354,205.7077,205.1064,205.7077,26788.0
2016-01-28 13:30:00,232.51,232.81,232.41,232.5,12383.0,205.6282,205.8935,205.5397,205.6193,12383.0
2016-01-28 13:40:00,232.56,232.83,232.36,232.55,22228.0,205.6724,205.9112,205.4955,205.6635,22228.0
2016-01-28 13:50:00,232.43,232.62,231.83,231.94,23144.0,205.5574,205.7254,205.0268,205.1241,23144.0
2016-01-28 14:00:00,231.85,232.85,231.85,232.63,30127.0,205.0445,205.9288,205.0445,205.7343,30127.0
2016-01-28 14:10:00,232.61,232.7,232.14,232.18,15319.0,205.7166,205.7962,205.3009,205.3363,15319.0
2016-01-28 14:20:00,232.19,232.78,232.18,232.75,24770.0,205.3451,205.8669,205.3363,205.8404,24770.0
2016-01-28 14:30:00,232.85,233.05,232.57,232.57,13416.0,205.9288,206.1057,205.6812,205.6812,13416.0
2016-01-28 14:40:00,232.59,232.68,232.12,232.18,28562.0,205.6989,205.7785,205.2832,205.3363,28562.0
2016-01-28 14:50:00,232.19,232.24,231.88,232.08,15303.0,205.3451,205.3894,205.071,205.2479,15303.0
2016-01-28 15:00:00,232.05,232.26,231.67,232.01,45733.0,205.2213,205.4071,204.8853,205.186,45733.0
2016-01-28 15:10:00,232.04,232.33,231.93,232.13,23162.0,205.2125,205.469,205.1152,205.2921,23162.0
2016-01-28 15:20:00,232.14,232.19,231.82,231.94,17474.0,205.3009,205.3451,205.0179,205.1241,17474.0
2016-01-28 15:30:00,231.87,232.51,231.85,232.17,43246.0,205.0621,205.6282,205.0445,205.3275,43246.0
2016-01-28 15:40:00,232.19,232.37,231.7,232.14,52291.0,205.3451,205.5043,204.9118,205.3009,52291.0
2016-01-28 15:50:00,232.15,232.44,232.1,232.37,233471.0,205.3098,205.5662,205.2656,205.5043,233471.0
2016-01-29 09:30:00,233.45,235.24,233.34,234.67,158188.0,206.4595,208.0425,206.3622,207.5384,158188.0
2016-01-29 09:40:00,234.69,235.47,234.64,235.37,266619.0,207.5561,208.2459,207.5119,208.1575,266619.0
2016-01-29 09:50:00,235.41,236.32,235.4,236.21,126425.0,208.1929,208.9977,208.184,208.9004,126425.0
2016-01-29 10:00:00,236.26,236.69,236.0,236.48,78818.0,208.9446,209.3249,208.7147,209.1392,78818.0
2016-01-29 10:10:00,236.48,236.83,236.14,236.51,83284.0,209.1392,209.4487,208.8385,209.1657,83284.0
2016-01-29 10:20:00,236.56,236.82,235.86,235.87,80778.0,209.2099,209.4398,208.5908,208.5997,80778.0
2016-01-29 10:30:00,235.87,236.16,235.66,236.07,100208.0,208.5997,208.8562,208.414,208.7766,100208.0
2016-01-29 10:40:00,236.17,236.65,236.06,236.51,99902.0,208.865,209.2895,208.7677,209.1657,99902.0
2016-01-29 10:50:00,236.55,236.59,235.86,236.04,56312.0,209.2011,209.2364,208.5908,208.75,56312.0
2016-01-29 11:00:00,236.09,236.92,236.09,236.83,111730.0,208.7942,209.5283,208.7942,209.4487,111730.0
2016-01-29 11:10:00,236.82,236.91,236.12,236.14,81501.0,209.4398,209.5194,208.8208,208.8385,81501.0
2016-01-29 11:20:00,236.19,236.72,236.17,236.48,69784.0,208.8827,209.3514,208.865,209.1392,69784.0
2016-01-29 11:30:00,236.51,236.7,235.81,235.84,57893.0,209.1657,209.3337,208.5466,208.5732,57893.0
2016-01-29 11:40:00,235.97,236.3,235.74,236.14,46371.0,208.6881,208.98,208.4847,208.8385,46371.0
2016-01-29 11:50:00,236.16,236.81,236.15,236.59,75639.0,208.8562,209.431,208.8473,209.2364,75639.0
2016-01-29 12:00:00,236.57,236.95,236.35,236.77,67471.0,209.2188,209.5548,209.0242,209.3956,67471.0
2016-01-29 12:10:00,236.74,237.49,236.74,237.48,137423.0,209.3691,210.0324,209.3691,210.0235,137423.0
2016-01-29 12:20:00,237.48,237.57,237.29,237.29,103456.0,210.0235,210.1031,209.8555,209.8555,103456.0
2016-01-29 12:30:00,237.3,237.4,236.98,237.24,59132.0,209.8644,209.9528,209.5813,209.8113,59132.0
2016-01-29 12:40:00,237.24,237.32,237.0,237.0,34700.0,209.8113,209.882,209.599,209.599,34700.0
2016-01-29 12:50:00,237.01,237.34,236.98,237.19,45948.0,209.6079,209.8997,209.5813,209.7671,45948.0
2016-01-29 13:00:00,237.19,237.27,236.88,236.94,57590.0,209.7671,209.8378,209.4929,209.546,57590.0
2016-01-29 13:10:00,236.95,237.38,236.93,237.38,35800.0,209.5548,209.9351,209.5371,209.9351,35800.0
2016-01-29 13:20:00,237.42,237.61,237.32,237.38,19364.0,209.9705,210.1385,209.882,209.9351,19364.0
2016-01-29 13:30:00,237.41,237.45,237.15,237.4,44292.0,209.9616,209.997,209.7317,209.9528,44292.0
2016-01-29 13:40:00,237.45,237.72,237.44,237.7,33285.0,209.997,210.2358,209.9882,210.2181,33285.0
2016-01-29 13:50:00,237.7,237.7,237.39,237.53,118677.0,210.2181,210.2181,209.9439,210.0678,118677.0
2016-01-29 14:00:00,237.5,237.5,237.25,237.25,44317.0,210.0412,210.0412,209.8201,209.8201,44317.0
2016-01-29 14:10:00,237.22,237.61,237.08,237.57,45883.0,209.7936,210.1385,209.6698,210.1031,45883.0
2016-01-29 14:20:00,237.57,237.9,237.57,237.9,38287.0,210.1031,210.395,210.1031,210.395,38287.0
2016-01-29 14:30:00,237.89,237.94,237.67,237.81,32940.0,210.3861,210.4304,210.1916,210.3154,32940.0
2016-01-29 14:40:00,237.83,238.06,237.75,237.96,24544.0,210.3331,210.5365,210.2623,210.448,24544.0
2016-01-29 14:50:00,237.94,238.01,237.6,237.79,50884.0,210.4304,210.4923,210.1297,210.2977,50884.0
2016-01-29 15:00:00,237.84,238.1,237.72,238.09,35082.0,210.3419,210.5719,210.2358,210.563,35082.0
2016-01-29 15:10:00,238.07,238.29,238.05,238.29,53892.0,210.5453,210.7399,210.5276,210.7399,53892.0
2016-01-29 15:20:00,238.32,238.75,238.26,238.65,54042.0,210.7664,211.1467,210.7134,211.0583,54042.0
2016-01-29 15:30:00,238.65,238.82,238.41,238.49,126566.0,211.0583,211.2086,210.846,210.9168,126566.0
2016-01-29 15:40:00,238.53,239.22,238.42,239.17,65139.0,210.9521,211.5624,210.8549,211.5182,65139.0
2016-01-29 15:50:00,239.18,240.0,239.18,239.84,651455.0,211.527,212.2522,211.527,212.1107,651455.0
2016-02-01 09:30:00,238.07,238.45,237.56,238.21,141979.0,210.5453,210.8814,210.0943,210.6691,141979.0
2016-02-01 09:40:00,238.21,238.51,237.18,237.34,340557.0,210.6691,210.9345,209.7582,209.8997,340557.0
2016-02-01 09:50:00,237.32,238.31,237.29,238.0,57375.0,209.882,210.7576,209.8555,210.4834,57375.0
2016-02-01 10:00:00,237.97,238.16,237.22,238.08,82345.0,210.4569,210.6249,209.7936,210.5542,82345.0
2016-02-01 10:10:00,238.13,239.01,237.83,238.47,73319.0,210.5984,211.3766,210.3331,210.8991,73319.0
2016-02-01 10:20:00,238.47,239.26,238.46,238.81,82408.0,210.8991,211.5977,210.8902,211.1998,82408.0
2016-02-01 10:30:00,238.72,238.96,238.41,238.56,66200.0,211.1202,211.3324,210.846,210.9787,66200.0
2016-02-01 10:40:00,238.58,239.08,238.3,238.8,32436.0,210.9964,211.4386,210.7487,211.1909,32436.0
2016-02-01 10:50:00,238.81,239.47,238.63,239.21,34778.0,211.1998,211.7835,211.0406,211.5535,34778.0
2016-02-01 11:00:00,239.29,239.29,238.94,238.98,19811.0,211.6243,211.6243,211.3147,211.3501,19811.0
2016-02-01 11:10:00,238.98,239.46,238.8,239.21,25304.0,211.3501,211.7746,211.1909,211.5535,25304.0
2016-02-01 11:20:00,239.03,239.36,238.64,239.36,42191.0,211.3943,211.6862,211.0494,211.6862,42191.0
2016-02-01 11:30:00,239.38,239.62,239.0,239.56,16830.0,211.7039,211.9161,211.3678,211.8631,16830.0
2016-02-01 11:40:00,239.55,239.55,239.27,239.28,19550.0,211.8542,211.8542,211.6066,211.6154,19550.0
2016-02-01 11:50:00,239.22,239.52,239.04,239.32,16195.0,211.5624,211.8277,211.4032,211.6508,16195.0
2016-02-01 12:00:00,239.32,239.49,238.69,238.92,23610.0,211.6508,211.8012,211.0936,211.2971,23610.0
2016-02-01 12:10:00,238.89,239.2,238.86,239.16,20672.0,211.2705,211.5447,211.244,211.5093,20672.0
2016-02-01 12:20:00,239.05,239.06,238.44,238.61,13243.0,211.412,211.4209,210.8726,211.0229,13243.0
2016-02-01 12:30:00,238.74,238.8,238.59,238.76,3600.0,211.1379,211.1909,211.0052,211.1556,3600.0
2016-02-01 12:40:00,238.84,239.04,238.68,238.95,10554.0,211.2263,211.4032,211.0848,211.3236,10554.0
2016-02-01 12:50:00,238.91,238.91,238.37,238.5,30855.0,211.2882,211.2882,210.8106,210.9256,30855.0
2016-02-01 13:00:00,238.58,239.04,238.51,238.61,13486.0,210.9964,211.4032,210.9345,211.0229,13486.0
2016-02-01 13:10:00,238.54,238.8,238.4,238.71,12012.0,210.961,211.1909,210.8372,211.1113,12012.0
2016-02-01 13:20:00,238.79,239.35,238.78,239.35,15048.0,211.1821,211.6773,211.1732,211.6773,15048.0
2016-02-01 13:30:00,239.32,239.32,238.83,238.96,7000.0,211.6508,211.6508,211.2175,211.3324,7000.0
2016-02-01 13:40:00,238.91,239.35,238.74,239.29,45215.0,211.2882,211.6773,211.1379,211.6243,45215.0
2016-02-01 13:50:00,239.28,239.39,238.95,239.36,9063.0,211.6154,211.7127,211.3236,211.6862,9063.0
2016-02-01 14:00:00,239.35,239.51,238.77,238.77,15581.0,211.6773,211.8188,211.1644,211.1644,15581.0
2016-02-01 14:10:00,238.81,239.09,238.67,239.07,21320.0,211.1998,211.4474,211.076,211.4297,21320.0
2016-02-01 14:20:00,239.09,239.41,239.01,239.41,55606.0,211.4474,211.7304,211.3766,211.7304,55606.0
2016-02-01 14:30:00,239.42,239.48,239.22,239.44,19801.0,211.7392,211.7923,211.5624,211.7569,19801.0
2016-02-01 14:40:00,239.43,239.77,239.29,239.38,18549.0,211.7481,212.0488,211.6243,211.7039,18549.0
2016-02-01 14:50:00,239.39,239.87,239.17,239.78,15493.0,211.7127,212.1372,211.5182,212.0576,15493.0
2016-02-01 15:00:00,239.78,239.96,239.65,239.79,13304.0,212.0576,212.2168,211.9427,212.0665,13304.0
2016-02-01 15:10:00,239.82,240.44,239.56,240.41,83211.0,212.093,212.6413,211.8631,212.6148,83211.0
2016-02-01 15:20:00,240.39,240.7,240.39,240.69,54653.0,212.5971,212.8713,212.5971,212.8624,54653.0
2016-02-01 15:30:00,240.74,240.77,240.16,240.17,105475.0,212.9066,212.9332,212.3937,212.4025,105475.0
2016-02-01 15:40:00,240.13,240.65,240.12,240.32,46105.0,212.3672,212.827,212.3583,212.5352,46105.0
2016-02-01 15:50:00,240.31,240.34,239.55,239.61,172241.0,212.5263,212.5529,211.8542,211.9073,172241.0
2016-02-02 09:30:00,237.52,237.52,236.13,236.19,155344.0,210.0589,210.0589,208.8296,208.8827,155344.0
2016-02-02 09:40:00,236.21,236.33,235.85,235.88,43532.0,208.9004,209.0065,208.582,208.6085,43532.0
2016-02-02 09:50:00,235.82,236.06,235.51,235.85,77886.0,208.5555,208.7677,208.2813,208.582,77886.0
2016-02-02 10:00:00,235.82,236.34,235.61,236.2,31714.0,208.5555,209.0153,208.3697,208.8915,31714.0
2016-02-02 10:10:00,236.22,236.22,235.43,235.43,50374.0,208.9092,208.9092,208.2106,208.2106,50374.0
2016-02-02 10:20:00,235.37,235.52,234.87,235.49,34346.0,208.1575,208.2901,207.7153,208.2636,34346.0
2016-02-02 10:30:00,235.43,235.67,235.1,235.67,45097.0,208.2106,208.4228,207.9187,208.4228,45097.0
2016-02-02 10:40:00,235.61,235.75,235.31,235.61,53869.0,208.3697,208.4936,208.1044,208.3697,53869.0
2016-02-02 10:50:00,235.6,235.72,235.32,235.36,42581.0,208.3609,208.467,208.1133,208.1486,42581.0
2016-02-02 11:00:00,235.38,235.73,235.26,235.64,43385.0,208.1663,208.4759,208.0602,208.3963,43385.0
2016-02-02 11:10:00,235.62,236.34,235.51,235.99,44813.0,208.3786,209.0153,208.2813,208.7058,44813.0
2016-02-02 11:20:00,235.92,236.1,235.74,235.97,37786.0,208.6439,208.8031,208.4847,208.6881,37786.0
2016-02-02 11:30:00,235.92,236.36,235.86,236.23,66057.0,208.6439,209.033,208.5908,208.9181,66057.0
2016-02-02 11:40:00,236.2,236.31,235.56,235.59,26586.0,208.8915,208.9888,208.3255,208.3521,26586.0
2016-02-02 11:50:00,235.56,235.75,235.32,235.32,13086.0,208.3255,208.4936,208.1133,208.1133,13086.0
2016-02-02 12:00:00,235.38,235.49,234.76,234.9,24543.0,208.1663,208.2636,207.618,207.7418,24543.0
2016-02-02 12:10:00,234.92,235.0,234.54,234.9,42812.0,207.7595,207.8303,207.4235,207.7418,42812.0
2016-02-02 12:20:00,234.91,235.1,234.85,235.09,30064.0,207.7507,207.9187,207.6976,207.9099,30064.0
2016-02-02 12:30:00,235.09,235.41,234.87,235.38,25306.0,207.9099,208.1929,207.7153,208.1663,25306.0
2016-02-02 12:40:00,235.36,235.72,235.29,235.55,20363.0,208.1486,208.467,208.0867,208.3167,20363.0
2016-02-02 12:50:00,235.55,235.55,235.21,235.38,15656.0,208.3167,208.3167,208.016,208.1663,15656.0
2016-02-02 13:00:00,235.42,235.43,234.98,235.04,27270.0,208.2017,208.2106,207.8126,207.8656,27270.0
2016-02-02 13:10:00,235.05,235.39,235.05,235.32,20578.0,207.8745,208.1752,207.8745,208.1133,20578.0
2016-02-02 13:20:00,235.33,235.71,235.14,235.68,50376.0,208.1221,208.4582,207.9541,208.4317,50376.0
2016-02-02 13:30:00,235.6,235.61,235.2,235.2,14015.0,208.3609,208.3697,208.0071,208.0071,14015.0
2016-02-02 13:40:00,235.21,235.33,234.94,234.94,106225.0,208.016,208.1221,207.7772,207.7772,106225.0
2016-02-02 13:50:00,234.98,234.99,234.6,234.67,37380.0,207.8126,207.8214,207.4765,207.5384,37380.0
2016-02-02 14:00:00,234.67,234.99,234.61,234.65,38014.0,207.5384,207.8214,207.4854,207.5207,38014.0
2016-02-02 14:10:00,234.69,234.85,234.41,234.74,78468.0,207.5561,207.6976,207.3085,207.6003,78468.0
2016-02-02 14:20:00,234.63,234.76,234.38,234.46,99064.0,207.503,207.618,207.282,207.3527,99064.0
2016-02-02 14:30:00,234.47,234.86,234.41,234.78,24952.0,207.3615,207.7065,207.3085,207.6357,24952.0
2016-02-02 14:40:00,234.78,235.01,234.67,235.01,21088.0,207.6357,207.8391,207.5384,207.8391,21088.0
2016-02-02 14:50:00,234.99,235.32,234.58,234.63,29863.0,207.8214,208.1133,207.4588,207.503,29863.0
2016-02-02 15:00:00,234.54,234.63,234.0,234.03,112367.0,207.4235,207.503,206.9459,206.9724,112367.0
2016-02-02 15:10:00,234.01,234.53,233.8,234.31,78590.0,206.9547,207.4146,206.769,207.22,78590.0
2016-02-02 15:20:00,234.28,234.51,233.93,234.36,64712.0,207.1935,207.3969,206.884,207.2643,64712.0
2016-02-02 15:30:00,234.38,234.87,234.37,234.73,80417.0,207.282,207.7153,207.2731,207.5915,80417.0
2016-02-02 15:40:00,234.75,234.97,234.41,234.69,91873.0,207.6092,207.8037,207.3085,207.5561,91873.0
2016-02-02 15:50:00,234.68,234.75,234.43,234.52,211658.0,207.5473,207.6092,207.3262,207.4058,211658.0
2016-02-03 09:30:00,236.26,236.58,235.73,235.95,115327.0,208.9446,209.2276,208.4759,208.6704,115327.0
2016-02-03 09:40:00,235.88,235.9,234.96,235.32,54755.0,208.6085,208.6262,207.7949,208.1133,54755.0
2016-02-03 09:50:00,235.31,235.61,234.63,234.63,32672.0,208.1044,208.3697,207.503,207.503,32672.0
2016-02-03 10:00:00,234.62,234.64,232.73,232.74,111174.0,207.4942,207.5119,205.8227,205.8316,111174.0
2016-02-03 10:10:00,232.77,232.77,231.86,232.38,124439.0,205.8581,205.8581,205.0533,205.5132,124439.0
2016-02-03 10:20:00,232.36,232.58,231.73,231.77,82470.0,205.4955,205.6901,204.9383,204.9737,82470.0
2016-02-03 10:30:00,231.73,231.74,230.75,231.51,162641.0,204.9383,204.9472,204.0716,204.7438,162641.0
2016-02-03 10:40:00,231.48,232.64,231.45,232.21,68404.0,204.7172,205.7431,204.6907,205.3628,68404.0
2016-02-03 10:50:00,232.22,233.63,232.17,233.41,69278.0,205.3717,206.6187,205.3275,206.4241,69278.0
2016-02-03 11:00:00,233.46,233.48,231.83,232.26,78194.0,206.4683,206.486,205.0268,205.4071,78194.0
2016-02-03 11:10:00,232.17,233.36,231.82,233.28,62563.0,205.3275,206.3799,205.0179,206.3091,62563.0
2016-02-03 11:20:00,233.25,234.0,233.25,233.85,99691.0,206.2826,206.9459,206.2826,206.8132,99691.0
2016-02-03 11:30:00,233.84,234.32,233.32,234.23,87117.0,206.8044,207.2289,206.3445,207.1493,87117.0
2016-02-03 11:40:00,234.35,234.78,234.26,234.4,43353.0,207.2554,207.6357,207.1758,207.2996,43353.0
2016-02-03 11:50:00,234.45,234.69,233.72,234.29,101683.0,207.3439,207.5561,206.6983,207.2024,101683.0
2016-02-03 12:00:00,234.3,234.73,234.05,234.43,42264.0,207.2112,207.5915,206.9901,207.3262,42264.0
2016-02-03 12:10:00,234.43,234.62,233.9,234.23,55147.0,207.3262,207.4942,206.8574,207.1493,55147.0
2016-02-03 12:20:00,234.16,234.99,234.14,234.62,79831.0,207.0874,207.8214,207.0697,207.4942,79831.0
2016-02-03 12:30:00,234.57,234.61,233.82,234.11,64263.0,207.45,207.4854,206.7867,207.0432,64263.0
2016-02-03 12:40:00,234.08,234.32,233.86,234.32,29984.0,207.0166,207.2289,206.8221,207.2289,29984.0
2016-02-03 12:50:00,234.38,234.66,234.07,234.54,19343.0,207.282,207.5296,207.0078,207.4235,19343.0
2016-02-03 13:00:00,234.65,234.96,234.25,234.26,110851.0,207.5207,207.7949,207.167,207.1758,110851.0
2016-02-03 13:10:00,234.34,234.5,233.95,234.04,37160.0,207.2466,207.3881,206.9017,206.9813,37160.0
2016-02-03 13:20:00,234.1,234.16,233.79,233.84,17034.0,207.0343,207.0874,206.7602,206.8044,17034.0
2016-02-03 13:30:00,233.84,233.85,232.93,232.93,49026.0,206.8044,206.8132,205.9996,205.9996,49026.0
2016-02-03 13:40:00,232.92,233.38,232.87,233.21,29155.0,205.9908,206.3976,205.9465,206.2472,29155.0
2016-02-03 13:50:00,233.23,233.33,232.86,232.86,24780.0,206.2649,206.3533,205.9377,205.9377,24780.0
2016-02-03 14:00:00,232.88,233.75,232.88,233.58,26314.0,205.9554,206.7248,205.9554,206.5744,26314.0
2016-02-03 14:10:00,233.58,234.0,233.54,233.61,34390.0,206.5744,206.9459,206.5391,206.601,34390.0
2016-02-03 14:20:00,233.64,235.74,233.64,235.49,75161.0,206.6275,208.4847,206.6275,208.2636,75161.0
2016-02-03 14:30:00,235.51,235.76,235.14,235.3,54993.0,208.2813,208.5024,207.9541,208.0956,54993.0
2016-02-03 14:40:00,235.41,236.47,235.27,236.38,105380.0,208.1929,209.1303,208.0691,209.0507,105380.0
2016-02-03 14:50:00,236.32,236.37,235.67,236.28,62753.0,208.9977,209.0419,208.4228,208.9623,62753.0
2016-02-03 15:00:00,236.33,236.5,235.86,236.49,58084.0,209.0065,209.1568,208.5908,209.148,58084.0
2016-02-03 15:10:00,236.39,236.72,235.95,236.2,127733.0,209.0596,209.3514,208.6704,208.8915,127733.0
2016-02-03 15:20:00,236.16,236.28,235.48,235.5,40334.0,208.8562,208.9623,208.2548,208.2725,40334.0
2016-02-03 15:30:00,235.51,235.92,235.19,235.35,64520.0,208.2813,208.6439,207.9983,208.1398,64520.0
2016-02-03 15:40:00,235.38,236.0,235.14,235.87,56078.0,208.1663,208.7147,207.9541,208.5997,56078.0
2016-02-03 15:50:00,235.89,236.24,235.82,236.15,152896.0,208.6174,208.9269,208.5555,208.8473,152896.0
2016-02-04 09:30:00,235.44,236.73,235.42,236.29,143575.0,208.2194,209.3603,208.2017,208.9711,143575.0
2016-02-04 09:40:00,236.34,236.8,235.71,236.48,86685.0,209.0153,209.4222,208.4582,209.1392,86685.0
2016-02-04 09:50:00,236.54,237.44,236.52,237.34,43397.0,209.1922,209.9882,209.1745,209.8997,43397.0
2016-02-04 10:00:00,237.42,237.92,236.27,237.88,67183.0,209.9705,210.4127,208.9534,210.3773,67183.0
2016-02-04 10:10:00,237.87,239.13,237.56,239.01,84936.0,210.3685,211.4828,210.0943,211.3766,84936.0
2016-02-04 10:20:00,239.01,239.09,238.62,238.81,60735.0,211.3766,211.4474,211.0317,211.1998,60735.0
2016-02-04 10:30:00,238.8,239.34,238.52,239.15,40303.0,211.1909,211.6685,210.9433,211.5005,40303.0
2016-02-04 10:40:00,239.21,239.41,238.69,239.41,87164.0,211.5535,211.7304,211.0936,211.7304,87164.0
2016-02-04 10:50:00,239.48,239.59,239.11,239.51,41629.0,211.7923,211.8896,211.4651,211.8188,41629.0
2016-02-04 11:00:00,239.47,239.52,238.5,238.53,39512.0,211.7835,211.8277,210.9256,210.9521,39512.0
2016-02-04 11:10:00,238.45,238.65,237.55,237.55,26211.0,210.8814,211.0583,210.0854,210.0854,26211.0
2016-02-04 11:20:00,237.73,238.17,237.58,237.87,21210.0,210.2446,210.6338,210.112,210.3685,21210.0
2016-02-04 11:30:00,237.81,237.87,237.33,237.64,29218.0,210.3154,210.3685,209.8909,210.165,29218.0
2016-02-04 11:40:00,237.66,237.78,236.62,237.08,38682.0,210.1827,210.2889,209.263,209.6698,38682.0
2016-02-04 11:50:00,237.12,237.57,236.89,237.01,65672.0,209.7052,210.1031,209.5018,209.6079,65672.0
2016-02-04 12:00:00,237.04,238.17,236.91,238.06,64182.0,209.6344,210.6338,209.5194,210.5365,64182.0
2016-02-04 12:10:00,238.08,238.54,237.83,238.34,42595.0,210.5542,210.961,210.3331,210.7841,42595.0
2016-02-04 12:20:00,238.45,238.51,237.51,237.81,110170.0,210.8814,210.9345,210.0501,210.3154,110170.0
2016-02-04 12:30:00,237.82,238.26,237.51,238.12,158027.0,210.3242,210.7134,210.0501,210.5895,158027.0
2016-02-04 12:40:00,238.19,238.53,237.61,237.88,129564.0,210.6515,210.9521,210.1385,210.3773,129564.0
2016-02-04 12:50:00,237.89,238.0,237.55,237.68,104193.0,210.3861,210.4834,210.0854,210.2004,104193.0
2016-02-04 13:00:00,237.6,238.09,237.55,238.04,94079.0,210.1297,210.563,210.0854,210.5188,94079.0
2016-02-04 13:10:00,237.99,238.42,237.77,237.77,55495.0,210.4746,210.8549,210.28,210.28,55495.0
2016-02-04 13:20:00,237.74,237.91,237.38,237.53,43168.0,210.2535,210.4038,209.9351,210.0678,43168.0
2016-02-04 13:30:00,237.57,238.0,237.42,237.55,24754.0,210.1031,210.4834,209.9705,210.0854,24754.0
2016-02-04 13:40:00,237.51,237.51,236.47,236.52,30036.0,210.0501,210.0501,209.1303,209.1745,30036.0
2016-02-04 13:50:00,236.56,236.93,236.43,236.9,18873.0,209.2099,209.5371,209.0949,209.5106,18873.0
2016-02-04 14:00:00,236.84,236.84,236.28,236.49,43010.0,209.4575,209.4575,208.9623,209.148,43010.0
2016-02-04 14:10:00,236.4,237.17,236.37,236.99,27270.0,209.0684,209.7494,209.0419,209.5902,27270.0
2016-02-04 14:20:00,236.98,237.04,236.58,236.66,28988.0,209.5813,209.6344,209.2276,209.2983,28988.0
2016-02-04 14:30:00,236.57,236.94,236.36,236.45,31376.0,209.2188,209.546,209.033,209.1126,31376.0
2016-02-04 14:40:00,236.54,236.76,236.37,236.7,34750.0,209.1922,209.3868,209.0419,209.3337,34750.0
2016-02-04 14:50:00,236.65,237.05,236.31,237.02,41504.0,209.2895,209.6433,208.9888,209.6167,41504.0
2016-02-04 15:00:00,236.96,237.11,236.63,236.9,27456.0,209.5637,209.6963,209.2718,209.5106,27456.0
2016-02-04 15:10:00,236.88,237.61,236.82,237.12,39152.0,209.4929,210.1385,209.4398,209.7052,39152.0
2016-02-04 15:20:00,237.03,237.59,237.03,237.24,25813.0,209.6256,210.1208,209.6256,209.8113,25813.0
2016-02-04 15:30:00,237.3,237.56,237.02,237.56,51600.0,209.8644,210.0943,209.6167,210.0943,51600.0
2016-02-04 15:40:00,237.54,237.9,237.4,237.73,61554.0,210.0766,210.395,209.9528,210.2446,61554.0
2016-02-04 15:50:00,237.78,238.06,237.65,237.91,167297.0,210.2889,210.5365,210.1739,210.4038,167297.0
2016-02-05 09:30:00,237.06,237.07,236.03,236.81,77015.0,209.6521,209.6609,208.7412,209.431,77015.0
2016-02-05 09:40:00,236.68,236.81,235.49,235.81,48002.0,209.316,209.431,208.2636,208.5466,48002.0
2016-02-05 09:50:00,235.78,236.7,235.78,236.17,41884.0,208.5201,209.3337,208.5201,208.865,41884.0
2016-02-05 10:00:00,236.34,236.99,236.17,236.17,27029.0,209.0153,209.5902,208.865,208.865,27029.0
2016-02-05 10:10:00,236.18,236.73,236.08,236.22,42247.0,208.8738,209.3603,208.7854,208.9092,42247.0
2016-02-05 10:20:00,236.15,236.61,234.96,235.09,33406.0,208.8473,209.2541,207.7949,207.9099,33406.0
2016-02-05 10:30:00,234.99,235.76,234.73,235.51,44082.0,207.8214,208.5024,207.5915,208.2813,44082.0
2016-02-05 10:40:00,235.6,236.07,235.1,235.15,33718.0,208.3609,208.7766,207.9187,207.9629,33718.0
2016-02-05 10:50:00,235.1,235.19,234.35,234.38,34067.0,207.9187,207.9983,207.2554,207.282,34067.0
2016-02-05 11:00:00,234.44,234.59,233.66,233.91,33831.0,207.335,207.4677,206.6452,206.8663,33831.0
2016-02-05 11:10:00,233.85,234.14,233.43,233.5,41746.0,206.8132,207.0697,206.4418,206.5037,41746.0
2016-02-05 11:20:00,233.57,233.81,233.12,233.71,136620.0,206.5656,206.7779,206.1676,206.6894,136620.0
2016-02-05 11:30:00,233.64,234.1,233.49,233.99,51464.0,206.6275,207.0343,206.4948,206.937,51464.0
2016-02-05 11:40:00,234.04,234.33,233.76,234.16,27806.0,206.9813,207.2377,206.7336,207.0874,27806.0
2016-02-05 11:50:00,234.21,234.43,234.0,234.24,31404.0,207.1316,207.3262,206.9459,207.1581,31404.0
2016-02-05 12:00:00,234.32,234.49,233.96,234.16,23827.0,207.2289,207.3792,206.9105,207.0874,23827.0
2016-02-05 12:10:00,234.29,234.44,233.94,234.32,24550.0,207.2024,207.335,206.8928,207.2289,24550.0
2016-02-05 12:20:00,234.29,234.75,234.28,234.69,20830.0,207.2024,207.6092,207.1935,207.5561,20830.0
2016-02-05 12:30:00,234.8,235.06,234.61,234.95,16653.0,207.6534,207.8833,207.4854,207.786,16653.0
2016-02-05 12:40:00,234.95,234.95,234.58,234.75,21172.0,207.786,207.786,207.4588,207.6092,21172.0
2016-02-05 12:50:00,234.68,234.79,234.06,234.28,18521.0,207.5473,207.6445,206.9989,207.1935,18521.0
2016-02-05 13:00:00,234.3,234.68,234.22,234.6,13898.0,207.2112,207.5473,207.1404,207.4765,13898.0
2016-02-05 13:10:00,234.62,234.62,234.13,234.44,22206.0,207.4942,207.4942,207.0609,207.335,22206.0
2016-02-05 13:20:00,234.35,234.71,234.18,234.62,10880.0,207.2554,207.5738,207.1051,207.4942,10880.0
2016-02-05 13:30:00,234.59,234.59,234.16,234.16,19051.0,207.4677,207.4677,207.0874,207.0874,19051.0
2016-02-05 13:40:00,234.19,234.29,233.62,233.76,30728.0,207.1139,207.2024,206.6098,206.7336,30728.0
2016-02-05 13:50:00,233.7,233.99,233.57,233.8,17343.0,206.6806,206.937,206.5656,206.769,17343.0
2016-02-05 14:00:00,233.88,234.05,233.61,233.83,12792.0,206.8398,206.9901,206.601,206.7955,12792.0
2016-02-05 14:10:00,233.65,233.65,232.98,233.17,39845.0,206.6364,206.6364,206.0438,206.2118,39845.0
2016-02-05 14:20:00,233.2,233.44,232.84,233.19,35332.0,206.2384,206.4506,205.92,206.2295,35332.0
2016-02-05 14:30:00,233.12,233.64,233.11,233.53,22538.0,206.1676,206.6275,206.1588,206.5302,22538.0
2016-02-05 14:40:00,233.47,233.68,233.19,233.62,37407.0,206.4772,206.6629,206.2295,206.6098,37407.0
2016-02-05 14:50:00,233.57,233.62,233.27,233.41,30670.0,206.5656,206.6098,206.3003,206.4241,30670.0
2016-02-05 15:00:00,233.31,233.31,232.77,233.05,42245.0,206.3357,206.3357,205.8581,206.1057,42245.0
2016-02-05 15:10:00,233.06,233.56,233.01,233.51,38591.0,206.1146,206.5568,206.0703,206.5125,38591.0
2016-02-05 15:20:00,233.53,233.61,233.23,233.26,31361.0,206.5302,206.601,206.2649,206.2914,31361.0
2016-02-05 15:30:00,233.25,233.25,232.71,232.71,30131.0,206.2826,206.2826,205.805,205.805,30131.0
2016-02-05 15:40:00,232.68,233.08,232.55,232.91,32145.0,205.7785,206.1323,205.6635,205.9819,32145.0
2016-02-05 15:50:00,232.85,232.85,232.57,232.81,140500.0,205.9288,205.9288,205.6812,205.8935,140500.0
2016-02-08 09:30:00,230.54,230.65,228.67,228.9,142863.0,203.8859,203.9832,202.2321,202.4355,142863.0
2016-02-08 09:40:00,228.8,229.96,228.79,228.95,104789.0,202.3471,203.373,202.3382,202.4797,104789.0
2016-02-08 09:50:00,228.88,228.88,228.1,228.19,72667.0,202.4178,202.4178,201.728,201.8076,72667.0
2016-02-08 10:00:00,228.16,229.0,227.57,227.66,40859.0,201.7811,202.524,201.2593,201.3389,40859.0
2016-02-08 10:10:00,227.65,228.02,227.16,227.3,51821.0,201.33,201.6573,200.8967,201.0205,51821.0
2016-02-08 10:20:00,227.27,227.88,227.05,227.68,51525.0,200.994,201.5335,200.7994,201.3566,51525.0
2016-02-08 10:30:00,227.49,228.3,227.41,228.23,34117.0,201.1885,201.9049,201.1178,201.843,34117.0
2016-02-08 10:40:00,228.27,228.39,227.61,228.01,38362.0,201.8784,201.9845,201.2947,201.6484,38362.0
2016-02-08 10:50:00,228.04,228.23,227.42,227.53,57416.0,201.675,201.843,201.1266,201.2239,57416.0
2016-02-08 11:00:00,227.56,227.83,226.81,226.97,65602.0,201.2505,201.4892,200.5872,200.7287,65602.0
2016-02-08 11:10:00,226.85,227.21,226.47,226.82,43353.0,200.6225,200.9409,200.2865,200.596,43353.0
2016-02-08 11:20:00,226.75,227.17,226.61,227.03,30681.0,200.5341,200.9055,200.4103,200.7817,30681.0
2016-02-08 11:30:00,226.95,227.18,226.55,226.71,29289.0,200.711,200.9144,200.3572,200.4987,29289.0
2016-02-08 11:40:00,226.71,227.28,226.39,226.66,28239.0,200.4987,201.0028,200.2157,200.4545,28239.0
2016-02-08 11:50:00,226.63,227.46,226.5,227.46,24360.0,200.428,201.162,200.313,201.162,24360.0
2016-02-08 12:00:00,227.45,227.69,227.36,227.6,14286.0,201.1532,201.3654,201.0736,201.2858,14286.0
2016-02-08 12:10:00,227.64,228.02,227.34,227.84,39357.0,201.3212,201.6573,201.0559,201.4981,39357.0
2016-02-08 12:20:00,227.97,228.38,227.8,228.01,19425.0,201.613,201.9756,201.4627,201.6484,19425.0
2016-02-08 12:30:00,228.08,228.5,227.89,227.92,30207.0,201.7103,202.0818,201.5423,201.5688,30207.0
2016-02-08 12:40:00,227.92,228.24,227.87,228.07,15000.0,201.5688,201.8518,201.5246,201.7015,15000.0
2016-02-08 12:50:00,228.12,228.26,227.7,227.79,15976.0,201.7457,201.8695,201.3743,201.4539,15976.0
2016-02-08 13:00:00,227.82,227.82,227.3,227.5,13656.0,201.4804,201.4804,201.0205,201.1974,13656.0
2016-02-08 13:10:00,227.53,227.53,227.0,227.05,31622.0,201.2239,201.2239,200.7552,200.7994,31622.0
2016-02-08 13:20:00,227.03,227.18,226.67,226.9,11869.0,200.7817,200.9144,200.4633,200.6668,11869.0
2016-02-08 13:30:00,226.94,227.12,226.71,226.71,15969.0,200.7021,200.8613,200.4987,200.4987,15969.0
2016-02-08 13:40:00,226.7,226.7,226.03,226.11,16164.0,200.4899,200.4899,199.8973,199.9681,16164.0
2016-02-08 13:50:00,226.12,226.24,225.72,225.73,22080.0,199.9769,200.0831,199.6232,199.632,22080.0
2016-02-08 14:00:00,225.78,226.23,225.78,226.07,28404.0,199.6762,200.0742,199.6762,199.9327,28404.0
2016-02-08 14:10:00,226.07,226.08,225.56,225.66,34251.0,199.9327,199.9416,199.4817,199.5701,34251.0
2016-02-08 14:20:00,225.7,226.23,225.69,225.98,25494.0,199.6055,200.0742,199.5967,199.8531,25494.0
2016-02-08 14:30:00,225.96,225.97,225.6,225.96,30636.0,199.8354,199.8443,199.5171,199.8354,30636.0
2016-02-08 14:40:00,225.94,226.47,225.8,226.39,26093.0,199.8177,200.2865,199.6939,200.2157,26093.0
2016-02-08 14:50:00,226.31,226.48,226.16,226.33,15844.0,200.145,200.2953,200.0123,200.1627,15844.0
2016-02-08 15:00:00,226.28,226.78,226.28,226.54,21250.0,200.1184,200.5606,200.1184,200.3484,21250.0
2016-02-08 15:10:00,226.5,227.7,226.5,227.6,41391.0,200.313,201.3743,200.313,201.2858,41391.0
2016-02-08 15:20:00,227.53,227.69,227.34,227.47,31314.0,201.2239,201.3654,201.0559,201.1709,31314.0
2016-02-08 15:30:00,227.49,228.25,227.45,227.98,77769.0,201.1885,201.8607,201.1532,201.6219,77769.0
2016-02-08 15:40:00,228.06,229.28,228.02,228.89,155849.0,201.6926,202.7716,201.6573,202.4267,155849.0
2016-02-08 15:50:00,228.83,228.89,228.27,228.75,293453.0,202.3736,202.4267,201.8784,202.3029,293453.0
2016-02-09 09:30:00,226.24,227.08,225.93,226.89,148021.0,200.0831,200.8259,199.8089,200.6579,148021.0
2016-02-09 09:40:00,226.86,229.2,226.45,229.2,114793.0,200.6314,202.7008,200.2688,202.7008,114793.0
2016-02-09 09:50:00,229.2,229.58,228.53,228.92,151277.0,202.7008,203.0369,202.1083,202.4532,151277.0
2016-02-09 10:00:00,228.9,230.08,228.71,229.78,130452.0,202.4355,203.4791,202.2675,203.2138,130452.0
2016-02-09 10:10:00,229.78,229.85,228.2,228.66,129651.0,203.2138,203.2757,201.8165,202.2233,129651.0
2016-02-09 10:20:00,228.64,229.28,228.33,228.82,57119.0,202.2056,202.7716,201.9314,202.3648,57119.0
2016-02-09 10:30:00,228.75,228.75,227.86,228.18,38963.0,202.3029,202.3029,201.5158,201.7988,38963.0
2016-02-09 10:40:00,228.17,228.17,227.33,227.74,31406.0,201.7899,201.7899,201.047,201.4096,31406.0
2016-02-09 10:50:00,227.76,227.76,226.68,226.77,43899.0,201.4273,201.4273,200.4722,200.5518,43899.0
2016-02-09 11:00:00,226.76,227.75,226.74,227.75,39917.0,200.5429,201.4185,200.5253,201.4185,39917.0
2016-02-09 11:10:00,227.76,228.51,227.55,227.82,41800.0,201.4273,202.0906,201.2416,201.4804,41800.0
2016-02-09 11:20:00,227.84,228.89,227.84,228.67,44544.0,201.4981,202.4267,201.4981,202.2321,44544.0
2016-02-09 11:30:00,228.59,228.77,227.86,227.94,43555.0,202.1614,202.3206,201.5158,201.5865,43555.0
2016-02-09 11:40:00,228.0,228.66,227.91,228.09,36238.0,201.6396,202.2233,201.56,201.7192,36238.0
2016-02-09 11:50:00,227.93,228.12,227.41,227.54,38314.0,201.5777,201.7457,201.1178,201.2328,38314.0
2016-02-09 12:00:00,227.46,228.26,227.46,228.26,20178.0,201.162,201.8695,201.162,201.8695,20178.0
2016-02-09 12:10:00,228.23,228.28,227.61,227.69,17759.0,201.843,201.8872,201.2947,201.3654,17759.0
2016-02-09 12:20:00,227.61,228.2,227.53,227.83,22172.0,201.2947,201.8165,201.2239,201.4892,22172.0
2016-02-09 12:30:00,227.72,228.25,227.6,227.86,41767.0,201.392,201.8607,201.2858,201.5158,41767.0
2016-02-09 12:40:00,227.87,228.02,227.46,227.47,29655.0,201.5246,201.6573,201.162,201.1709,29655.0
2016-02-09 12:50:00,227.47,227.77,227.42,227.57,10990.0,201.1709,201.4362,201.1266,201.2593,10990.0
2016-02-09 13:00:00,227.52,227.71,227.06,227.06,13182.0,201.2151,201.3831,200.8083,200.8083,13182.0
2016-02-09 13:10:00,227.0,227.01,226.43,226.67,21530.0,200.7552,200.764,200.2511,200.4633,21530.0
2016-02-09 13:20:00,226.64,227.09,226.41,226.7,21240.0,200.4368,200.8348,200.2334,200.4899,21240.0
2016-02-09 13:30:00,226.87,227.34,226.65,226.65,22843.0,200.6402,201.0559,200.4457,200.4457,22843.0
2016-02-09 13:40:00,226.61,227.18,226.56,226.81,30825.0,200.4103,200.9144,200.3661,200.5872,30825.0
2016-02-09 13:50:00,226.69,227.23,226.53,226.98,36450.0,200.481,200.9586,200.3395,200.7375,36450.0
2016-02-09 14:00:00,226.99,228.02,226.99,227.97,51241.0,200.7464,201.6573,200.7464,201.613,51241.0
2016-02-09 14:10:00,228.07,228.07,227.54,227.69,33582.0,201.7015,201.7015,201.2328,201.3654,33582.0
2016-02-09 14:20:00,227.72,227.84,227.08,227.08,27139.0,201.392,201.4981,200.8259,200.8259,27139.0
2016-02-09 14:30:00,227.22,228.23,227.22,228.11,55509.0,200.9498,201.843,200.9498,201.7369,55509.0
2016-02-09 14:40:00,228.13,228.61,227.88,227.95,52367.0,201.7546,202.1791,201.5335,201.5954,52367.0
2016-02-09 14:50:00,227.96,228.55,227.93,228.39,14449.0,201.6042,202.126,201.5777,201.9845,14449.0
2016-02-09 15:00:00,228.44,229.78,228.36,229.57,48200.0,202.0287,203.2138,201.958,203.0281,48200.0
2016-02-09 15:10:00,229.51,229.71,229.12,229.15,43700.0,202.975,203.1519,202.6301,202.6566,43700.0
2016-02-09 15:20:00,229.1,229.14,228.24,228.5,32920.0,202.6124,202.6478,201.8518,202.0818,32920.0
2016-02-09 15:30:00,228.49,229.12,228.35,228.85,53343.0,202.0729,202.6301,201.9491,202.3913,53343.0
2016-02-09 15:40:00,228.84,228.84,227.78,228.09,78236.0,202.3825,202.3825,201.445,201.7192,78236.0
2016-02-09 15:50:00,228.09,228.31,227.91,228.13,117051.0,201.7192,201.9137,201.56,201.7546,117051.0
2016-02-10 09:30:00,229.57,229.85,229.09,229.52,114807.0,203.0281,203.2757,202.6036,202.9838,114807.0
2016-02-10 09:40:00,229.51,230.08,229.06,230.08,102577.0,202.975,203.4791,202.577,203.4791,102577.0
2016-02-10 09:50:00,230.06,230.76,229.85,230.54,99169.0,203.4614,204.0805,203.2757,203.8859,99169.0
2016-02-10 10:00:00,230.54,230.77,229.85,230.13,77435.0,203.8859,204.0893,203.2757,203.5233,77435.0
2016-02-10 10:10:00,230.19,231.5,230.19,231.49,90470.0,203.5764,204.7349,203.5764,204.7261,90470.0
2016-02-10 10:20:00,231.56,231.83,231.25,231.25,134579.0,204.788,205.0268,204.5138,204.5138,134579.0
2016-02-10 10:30:00,231.29,232.61,231.26,231.55,123983.0,204.5492,205.7166,204.5227,204.7791,123983.0
2016-02-10 10:40:00,231.51,231.51,230.82,231.42,34278.0,204.7438,204.7438,204.1335,204.6642,34278.0
2016-02-10 10:50:00,231.49,231.49,230.11,230.32,43047.0,204.7261,204.7261,203.5056,203.6914,43047.0
2016-02-10 11:00:00,230.37,230.74,229.74,229.93,68036.0,203.7356,204.0628,203.1784,203.3464,68036.0
2016-02-10 11:10:00,229.96,230.72,229.75,230.6,50284.0,203.373,204.0451,203.1873,203.939,50284.0
2016-02-10 11:20:00,230.59,230.98,230.04,230.06,52894.0,203.9301,204.275,203.4437,203.4614,52894.0
2016-02-10 11:30:00,230.09,230.39,229.39,229.47,27772.0,203.4879,203.7533,202.8689,202.9396,27772.0
2016-02-10 11:40:00,229.32,230.44,229.27,230.4,25972.0,202.807,203.7975,202.7627,203.7621,25972.0
2016-02-10 11:50:00,230.38,230.84,230.12,230.61,84626.0,203.7444,204.1512,203.5145,203.9478,84626.0
2016-02-10 12:00:00,230.68,230.72,229.97,230.52,26088.0,204.0097,204.0451,203.3818,203.8682,26088.0
2016-02-10 12:10:00,230.51,230.55,229.95,230.37,22004.0,203.8594,203.8948,203.3641,203.7356,22004.0
2016-02-10 12:20:00,230.42,231.07,230.38,230.91,28410.0,203.7798,204.3546,203.7444,204.2131,28410.0
2016-02-10 12:30:00,230.94,231.47,230.68,231.24,24264.0,204.2397,204.7084,204.0097,204.505,24264.0
2016-02-10 12:40:00,231.3,231.49,231.0,231.28,14448.0,204.558,204.7261,204.2927,204.5404,14448.0
2016-02-10 12:50:00,231.25,231.91,231.15,231.83,20281.0,204.5138,205.0975,204.4254,205.0268,20281.0
2016-02-10 13:00:00,231.87,231.88,231.39,231.39,38928.0,205.0621,205.071,204.6376,204.6376,38928.0
2016-02-10 13:10:00,231.43,231.64,231.2,231.48,19912.0,204.673,204.8587,204.4696,204.7172,19912.0
2016-02-10 13:20:00,231.5,231.74,231.0,231.16,24833.0,204.7349,204.9472,204.2927,204.4342,24833.0
2016-02-10 13:30:00,231.2,231.22,230.77,231.04,16321.0,204.4696,204.4873,204.0893,204.3281,16321.0
2016-02-10 13:40:00,231.07,231.32,231.01,231.16,22063.0,204.3546,204.5757,204.3016,204.4342,22063.0
2016-02-10 13:50:00,231.19,231.19,230.87,230.97,12172.0,204.4608,204.4608,204.1778,204.2662,12172.0
2016-02-10 14:00:00,231.11,231.35,230.99,231.27,21957.0,204.39,204.6023,204.2839,204.5315,21957.0
2016-02-10 14:10:00,231.34,231.54,231.1,231.33,24532.0,204.5934,204.7703,204.3812,204.5846,24532.0
2016-02-10 14:20:00,231.28,231.32,230.71,230.88,26423.0,204.5404,204.5757,204.0363,204.1866,26423.0
2016-02-10 14:30:00,230.83,231.25,230.5,230.5,36698.0,204.1424,204.5138,203.8505,203.8505,36698.0
2016-02-10 14:40:00,230.43,230.43,230.0,230.17,35330.0,203.7886,203.7886,203.4083,203.5587,35330.0
2016-02-10 14:50:00,230.17,230.43,230.03,230.19,30324.0,203.5587,203.7886,203.4349,203.5764,30324.0
2016-02-10 15:00:00,230.25,231.02,230.18,230.49,41111.0,203.6294,204.3104,203.5675,203.8417,41111.0
2016-02-10 15:10:00,230.47,230.6,229.53,229.59,31894.0,203.824,203.939,202.9927,203.0458,31894.0
2016-02-10 15:20:00,229.62,230.03,229.45,229.49,22990.0,203.0723,203.4349,202.9219,202.9573,22990.0
2016-02-10 15:30:00,229.61,229.75,228.91,228.99,42796.0,203.0634,203.1873,202.4444,202.5151,42796.0
2016-02-10 15:40:00,228.9,229.17,228.77,228.97,39614.0,202.4355,202.6743,202.3206,202.4974,39614.0
2016-02-10 15:50:00,228.93,228.95,228.66,228.78,113276.0,202.4621,202.4797,202.2233,202.3294,113276.0
2016-02-11 09:30:00,225.13,225.71,224.94,224.94,160103.0,199.1014,199.6143,198.9334,198.9334,160103.0
2016-02-11 09:40:00,224.95,225.84,224.65,225.27,79192.0,198.9422,199.7293,198.6769,199.2252,79192.0
2016-02-11 09:50:00,225.17,226.86,225.14,226.56,49545.0,199.1368,200.6314,199.1102,200.3661,49545.0
2016-02-11 10:00:00,226.56,226.9,225.91,226.29,46326.0,200.3661,200.6668,199.7912,200.1273,46326.0
2016-02-11 10:10:00,226.32,226.48,225.49,225.81,75762.0,200.1538,200.2953,199.4198,199.7028,75762.0
2016-02-11 10:20:00,225.71,226.11,225.32,225.37,34600.0,199.6143,199.9681,199.2694,199.3136,34600.0
2016-02-11 10:30:00,225.37,225.78,225.18,225.27,21469.0,199.3136,199.6762,199.1456,199.2252,21469.0
2016-02-11 10:40:00,225.11,225.78,224.96,225.61,21226.0,199.0837,199.6762,198.9511,199.5259,21226.0
2016-02-11 10:50:00,225.5,225.56,224.95,225.07,19061.0,199.4286,199.4817,198.9422,199.0483,19061.0
2016-02-11 11:00:00,225.04,225.44,224.53,224.77,21531.0,199.0218,199.3756,198.5708,198.783,21531.0
2016-02-11 11:10:00,224.93,225.0,224.09,224.85,29380.0,198.9245,198.9864,198.1816,198.8538,29380.0
2016-02-11 11:20:00,224.91,225.18,224.09,224.14,40541.0,198.9068,199.1456,198.1816,198.2259,40541.0
2016-02-11 11:30:00,224.07,224.34,223.68,224.34,42246.0,198.164,198.4027,197.819,198.4027,42246.0
2016-02-11 11:40:00,224.25,224.41,223.69,223.72,35155.0,198.3231,198.4646,197.8279,197.8544,35155.0
2016-02-11 11:50:00,223.75,224.65,223.75,224.32,18952.0,197.8809,198.6769,197.8809,198.385,18952.0
2016-02-11 12:00:00,224.33,225.05,224.22,224.82,14390.0,198.3939,199.0306,198.2966,198.8272,14390.0
2016-02-11 12:10:00,224.67,225.18,224.35,224.49,20068.0,198.6946,199.1456,198.4116,198.5354,20068.0
2016-02-11 12:20:00,224.5,225.07,224.5,224.67,21305.0,198.5442,199.0483,198.5442,198.6946,21305.0
2016-02-11 12:30:00,224.55,224.65,224.24,224.56,26658.0,198.5885,198.6769,198.3143,198.5973,26658.0
2016-02-11 12:40:00,224.49,225.09,224.42,224.91,18946.0,198.5354,199.066,198.4735,198.9068,18946.0
2016-02-11 12:50:00,225.03,225.85,224.99,225.62,24262.0,199.013,199.7382,198.9776,199.5347,24262.0
2016-02-11 13:00:00,225.63,226.1,225.26,225.65,22293.0,199.5436,199.9593,199.2164,199.5613,22293.0
2016-02-11 13:10:00,225.58,225.75,225.25,225.68,57724.0,199.4994,199.6497,199.2075,199.5878,57724.0
2016-02-11 13:20:00,225.72,225.95,225.45,225.48,18414.0,199.6232,199.8266,199.3844,199.4109,18414.0
2016-02-11 13:30:00,225.32,225.73,224.73,224.8,23593.0,199.2694,199.632,198.7476,198.8096,23593.0
2016-02-11 13:40:00,224.75,224.91,224.6,224.8,7931.0,198.7653,198.9068,198.6327,198.8096,7931.0
2016-02-11 13:50:00,224.81,224.9,224.66,224.84,8534.0,198.8184,198.898,198.6857,198.8449,8534.0
2016-02-11 14:00:00,224.84,225.15,224.74,225.15,20830.0,198.8449,199.1191,198.7565,199.1191,20830.0
2016-02-11 14:10:00,225.18,225.24,224.37,224.37,9376.0,199.1456,199.1987,198.4293,198.4293,9376.0
2016-02-11 14:20:00,224.38,224.6,224.09,224.1,27179.0,198.4381,198.6327,198.1816,198.1905,27179.0
2016-02-11 14:30:00,224.08,225.06,223.79,225.06,41330.0,198.1728,199.0395,197.9163,199.0395,41330.0
2016-02-11 14:40:00,225.17,226.31,224.64,226.24,130578.0,199.1368,200.145,198.668,200.0831,130578.0
2016-02-11 14:50:00,226.23,226.95,226.12,226.33,61964.0,200.0742,200.711,199.9769,200.1627,61964.0
2016-02-11 15:00:00,226.31,226.48,225.22,225.6,79628.0,200.145,200.2953,199.181,199.5171,79628.0
2016-02-11 15:10:00,225.59,226.35,225.44,225.61,26211.0,199.5082,200.1803,199.3756,199.5259,26211.0
2016-02-11 15:20:00,225.58,226.22,225.5,226.16,40682.0,199.4994,200.0654,199.4286,200.0123,40682.0
2016-02-11 15:30:00,226.1,226.87,225.79,226.76,40895.0,199.9593,200.6402,199.6851,200.5429,40895.0
2016-02-11 15:40:00,226.86,226.99,226.46,226.68,32800.0,200.6314,200.7464,200.2776,200.4722,32800.0
2016-02-11 15:50:00,226.54,226.68,225.41,225.48,340037.0,200.3484,200.4722,199.349,199.4109,340037.0
2016-02-12 09:30:00,227.68,228.15,227.29,227.76,142462.0,201.3566,201.7722,201.0117,201.4273,142462.0
2016-02-12 09:40:00,227.74,228.05,227.03,227.13,52741.0,201.4096,201.6838,200.7817,200.8702,52741.0
2016-02-12 09:50:00,227.25,227.75,227.08,227.23,20931.0,200.9763,201.4185,200.8259,200.9586,20931.0
2016-02-12 10:00:00,227.17,227.28,226.69,227.04,45285.0,200.9055,201.0028,200.481,200.7906,45285.0
2016-02-12 10:10:00,227.12,227.88,226.94,227.84,38719.0,200.8613,201.5335,200.7021,201.4981,38719.0
2016-02-12 10:20:00,227.9,227.92,227.57,227.66,50005.0,201.5511,201.5688,201.2593,201.3389,50005.0
2016-02-12 10:30:00,227.71,228.2,227.62,227.74,32558.0,201.3831,201.8165,201.3035,201.4096,32558.0
2016-02-12 10:40:00,227.71,227.75,227.12,227.35,23753.0,201.3831,201.4185,200.8613,201.0647,23753.0
2016-02-12 10:50:00,227.48,227.86,227.13,227.28,33797.0,201.1797,201.5158,200.8702,201.0028,33797.0
2016-02-12 11:00:00,227.24,228.08,227.24,227.98,23971.0,200.9674,201.7103,200.9674,201.6219,23971.0
2016-02-12 11:10:00,227.96,229.02,227.96,228.77,29967.0,201.6042,202.5417,201.6042,202.3206,29967.0
2016-02-12 11:20:00,228.84,229.38,228.73,229.38,15759.0,202.3825,202.86,202.2852,202.86,15759.0
2016-02-12 11:30:00,229.43,229.72,229.17,229.18,35378.0,202.9042,203.1607,202.6743,202.6832,35378.0
2016-02-12 11:40:00,229.26,229.42,229.05,229.33,476958.0,202.7539,202.8954,202.5682,202.8158,476958.0
2016-02-12 11:50:00,229.27,229.33,228.67,228.79,35083.0,202.7627,202.8158,202.2321,202.3382,35083.0
2016-02-12 12:00:00,228.81,228.9,228.64,228.78,16870.0,202.3559,202.4355,202.2056,202.3294,16870.0
2016-02-12 12:10:00,228.77,229.1,228.75,228.97,21865.0,202.3206,202.6124,202.3029,202.4974,21865.0
2016-02-12 12:20:00,228.93,229.22,228.9,229.07,29378.0,202.4621,202.7185,202.4355,202.5859,29378.0
2016-02-12 12:30:00,229.07,229.14,228.64,228.96,24433.0,202.5859,202.6478,202.2056,202.4886,24433.0
2016-02-12 12:40:00,228.99,229.08,228.75,228.75,23384.0,202.5151,202.5947,202.3029,202.3029,23384.0
2016-02-12 12:50:00,228.76,229.06,228.7,228.7,36304.0,202.3117,202.577,202.2586,202.2586,36304.0
2016-02-12 13:00:00,228.69,228.91,228.38,228.49,47937.0,202.2498,202.4444,201.9756,202.0729,47937.0
2016-02-12 13:10:00,228.45,228.7,228.2,228.25,33309.0,202.0376,202.2586,201.8165,201.8607,33309.0
2016-02-12 13:20:00,228.3,228.41,228.1,228.4,15727.0,201.9049,202.0022,201.728,201.9933,15727.0
2016-02-12 13:30:00,228.35,228.75,228.18,228.53,15993.0,201.9491,202.3029,201.7988,202.1083,15993.0
2016-02-12 13:40:00,228.57,228.82,228.41,228.82,12109.0,202.1437,202.3648,202.0022,202.3648,12109.0
2016-02-12 13:50:00,228.8,228.8,228.41,228.45,15242.0,202.3471,202.3471,202.0022,202.0376,15242.0
2016-02-12 14:00:00,228.47,229.24,228.47,229.17,104318.0,202.0552,202.7362,202.0552,202.6743,104318.0
2016-02-12 14:10:00,229.25,229.35,228.91,228.97,53417.0,202.7451,202.8335,202.4444,202.4974,53417.0
2016-02-12 14:20:00,228.89,229.53,228.8,229.31,13245.0,202.4267,202.9927,202.3471,202.7981,13245.0
2016-02-12 14:30:00,229.34,229.35,229.04,229.07,13095.0,202.8247,202.8335,202.5593,202.5859,13095.0
2016-02-12 14:40:00,229.09,229.5,229.02,229.36,19548.0,202.6036,202.9662,202.5417,202.8423,19548.0
2016-02-12 14:50:00,229.41,229.75,229.41,229.61,39572.0,202.8866,203.1873,202.8866,203.0634,39572.0
2016-02-12 15:00:00,229.53,229.83,229.38,229.65,61262.0,202.9927,203.258,202.86,203.0988,61262.0
2016-02-12 15:10:00,229.65,229.96,229.65,229.92,56123.0,203.0988,203.373,203.0988,203.3376,56123.0
2016-02-12 15:20:00,229.93,230.11,229.74,230.04,106378.0,203.3464,203.5056,203.1784,203.4437,106378.0
2016-02-12 15:30:00,230.03,230.03,229.35,229.39,106657.0,203.4349,203.4349,202.8335,202.8689,106657.0
2016-02-12 15:40:00,229.4,229.95,229.29,229.77,175527.0,202.8777,203.3641,202.7804,203.2049,175527.0
2016-02-12 15:50:00,229.8,229.89,229.57,229.74,166914.0,203.2315,203.3111,203.0281,203.1784,166914.0
2016-02-16 09:30:00,232.55,232.58,231.88,231.91,122524.0,205.6635,205.6901,205.071,205.0975,122524.0
2016-02-16 09:40:00,231.9,232.59,231.72,231.81,55732.0,205.0887,205.6989,204.9295,205.0091,55732.0
2016-02-16 09:50:00,231.75,231.75,231.24,231.61,39488.0,204.956,204.956,204.505,204.8322,39488.0
2016-02-16 10:00:00,231.56,231.99,231.01,231.41,18891.0,204.788,205.1683,204.3016,204.6553,18891.0
2016-02-16 10:10:00,231.37,232.31,231.26,231.92,48691.0,204.62,205.4513,204.5227,205.1064,48691.0
2016-02-16 10:20:00,231.84,232.42,231.83,232.12,17264.0,205.0356,205.5486,205.0268,205.2832,17264.0
2016-02-16 10:30:00,232.24,232.72,232.01,232.6,24298.0,205.3894,205.8139,205.186,205.7077,24298.0
2016-02-16 10:40:00,232.52,233.11,232.48,232.97,27215.0,205.637,206.1588,205.6016,206.035,27215.0
2016-02-16 10:50:00,232.91,233.02,232.32,232.51,7844.0,205.9819,206.0792,205.4601,205.6282,7844.0
2016-02-16 11:00:00,232.56,232.72,231.95,232.06,10309.0,205.6724,205.8139,205.1329,205.2302,10309.0
2016-02-16 11:10:00,232.04,232.54,231.75,232.52,14825.0,205.2125,205.6547,204.956,205.637,14825.0
2016-02-16 11:20:00,232.51,232.8,232.43,232.65,7860.0,205.6282,205.8846,205.5574,205.752,7860.0
2016-02-16 11:30:00,232.68,233.54,232.68,233.54,6450.0,205.7785,206.5391,205.7785,206.5391,6450.0
2016-02-16 11:40:00,233.3,233.52,233.22,233.49,7230.0,206.3268,206.5214,206.2561,206.4948,7230.0
2016-02-16 11:50:00,233.42,234.15,233.42,234.09,9380.0,206.4329,207.0785,206.4329,207.0255,9380.0
2016-02-16 12:00:00,234.02,234.45,233.91,234.0,32852.0,206.9636,207.3439,206.8663,206.9459,32852.0
2016-02-16 12:10:00,234.0,234.21,233.85,234.04,12160.0,206.9459,207.1316,206.8132,206.9813,12160.0
2016-02-16 12:20:00,234.11,234.28,233.95,234.12,9911.0,207.0432,207.1935,206.9017,207.052,9911.0
2016-02-16 12:30:00,234.2,234.22,233.88,233.92,8699.0,207.1228,207.1404,206.8398,206.8751,8699.0
2016-02-16 12:40:00,233.86,234.02,233.72,234.02,5526.0,206.8221,206.9636,206.6983,206.9636,5526.0
2016-02-16 12:50:00,233.92,234.53,233.86,234.45,6211.0,206.8751,207.4146,206.8221,207.3439,6211.0
2016-02-16 13:00:00,234.49,234.73,234.42,234.59,10530.0,207.3792,207.5915,207.3173,207.4677,10530.0
2016-02-16 13:10:00,234.68,234.97,234.58,234.97,21072.0,207.5473,207.8037,207.4588,207.8037,21072.0
2016-02-16 13:20:00,234.92,234.93,234.51,234.59,17902.0,207.7595,207.7684,207.3969,207.4677,17902.0
2016-02-16 13:30:00,234.62,234.7,234.48,234.53,7077.0,207.4942,207.565,207.3704,207.4146,7077.0
2016-02-16 13:40:00,234.56,234.64,234.33,234.42,8949.0,207.4411,207.5119,207.2377,207.3173,8949.0
2016-02-16 13:50:00,234.44,234.77,234.44,234.7,3886.0,207.335,207.6269,207.335,207.565,3886.0
2016-02-16 14:00:00,234.72,234.79,234.45,234.48,15514.0,207.5826,207.6445,207.3439,207.3704,15514.0
2016-02-16 14:10:00,234.53,234.75,234.53,234.71,21404.0,207.4146,207.6092,207.4146,207.5738,21404.0
2016-02-16 14:20:00,234.74,234.76,234.41,234.73,21490.0,207.6003,207.618,207.3085,207.5915,21490.0
2016-02-16 14:30:00,234.75,234.88,234.66,234.71,62662.0,207.6092,207.7241,207.5296,207.5738,62662.0
2016-02-16 14:40:00,234.73,234.8,234.48,234.52,11949.0,207.5915,207.6534,207.3704,207.4058,11949.0
2016-02-16 14:50:00,234.48,234.59,234.39,234.54,49870.0,207.3704,207.4677,207.2908,207.4235,49870.0
2016-02-16 15:00:00,234.53,234.6,234.24,234.26,36602.0,207.4146,207.4765,207.1581,207.1758,36602.0
2016-02-16 15:10:00,234.29,234.54,234.09,234.42,10976.0,207.2024,207.4235,207.0255,207.3173,10976.0
2016-02-16 15:20:00,234.42,234.8,234.38,234.8,36074.0,207.3173,207.6534,207.282,207.6534,36074.0
2016-02-16 15:30:00,234.84,234.84,234.5,234.62,23549.0,207.6888,207.6888,207.3881,207.4942,23549.0
2016-02-16 15:40:00,234.63,234.79,234.48,234.56,22202.0,207.503,207.6445,207.3704,207.4411,22202.0
2016-02-16 15:50:00,234.6,234.87,234.57,234.68,110697.0,207.4765,207.7153,207.45,207.5473,110697.0
2016-02-17 09:30:00,236.33,237.31,236.07,237.25,56509.0,209.0065,209.8732,208.7766,209.8201,56509.0
2016-02-17 09:40:00,237.32,237.63,236.69,236.93,75087.0,209.882,210.1562,209.3249,209.5371,75087.0
2016-02-17 09:50:00,236.85,237.44,236.85,237.23,31399.0,209.4664,209.9882,209.4664,209.8024,31399.0
2016-02-17 10:00:00,237.36,237.97,237.35,237.89,76368.0,209.9174,210.4569,209.9086,210.3861,76368.0
2016-02-17 10:10:00,237.9,238.29,237.83,238.29,48838.0,210.395,210.7399,210.3331,210.7399,48838.0
2016-02-17 10:20:00,238.3,238.78,238.18,238.78,35248.0,210.7487,211.1732,210.6426,211.1732,35248.0
2016-02-17 10:30:00,238.66,238.82,238.43,238.52,61543.0,211.0671,211.2086,210.8637,210.9433,61543.0
2016-02-17 10:40:00,238.51,238.82,238.41,238.8,44593.0,210.9345,211.2086,210.846,211.1909,44593.0
2016-02-17 10:50:00,238.9,239.3,238.75,238.99,28354.0,211.2794,211.6331,211.1467,211.359,28354.0
2016-02-17 11:00:00,238.97,239.28,238.73,238.88,21635.0,211.3413,211.6154,211.129,211.2617,21635.0
2016-02-17 11:10:00,238.81,238.84,238.39,238.41,24964.0,211.1998,211.2263,210.8283,210.846,24964.0
2016-02-17 11:20:00,238.41,238.66,238.12,238.48,69165.0,210.846,211.0671,210.5895,210.9079,69165.0
2016-02-17 11:30:00,238.52,238.86,238.41,238.47,12166.0,210.9433,211.244,210.846,210.8991,12166.0
2016-02-17 11:40:00,238.49,238.55,237.93,237.96,13744.0,210.9168,210.9698,210.4215,210.448,13744.0
2016-02-17 11:50:00,237.94,238.34,237.94,238.34,8418.0,210.4304,210.7841,210.4304,210.7841,8418.0
2016-02-17 12:00:00,238.4,238.56,238.26,238.26,7675.0,210.8372,210.9787,210.7134,210.7134,7675.0
2016-02-17 12:10:00,238.25,238.4,238.15,238.28,13151.0,210.7045,210.8372,210.6161,210.731,13151.0
2016-02-17 12:20:00,238.28,238.52,238.26,238.29,3831.0,210.731,210.9433,210.7134,210.7399,3831.0
2016-02-17 12:30:00,238.39,238.77,238.39,238.6,24441.0,210.8283,211.1644,210.8283,211.0141,24441.0
2016-02-17 12:40:00,238.58,238.69,238.21,238.34,239776.0,210.9964,211.0936,210.6691,210.7841,239776.0
2016-02-17 12:50:00,238.33,238.57,238.27,238.46,23831.0,210.7753,210.9875,210.7222,210.8902,23831.0
2016-02-17 13:00:00,238.43,238.7,238.38,238.69,25546.0,210.8637,211.1025,210.8195,211.0936,25546.0
2016-02-17 13:10:00,238.7,238.71,238.46,238.59,23521.0,211.1025,211.1113,210.8902,211.0052,23521.0
2016-02-17 13:20:00,238.56,238.58,238.37,238.5,19366.0,210.9787,210.9964,210.8106,210.9256,19366.0
2016-02-17 13:30:00,238.46,238.46,237.9,237.9,20009.0,210.8902,210.8902,210.395,210.395,20009.0
2016-02-17 13:40:00,237.94,238.23,237.9,238.22,23967.0,210.4304,210.6868,210.395,210.678,23967.0
2016-02-17 13:50:00,238.24,238.34,238.18,238.25,5586.0,210.6957,210.7841,210.6426,210.7045,5586.0
2016-02-17 14:00:00,238.16,238.65,238.04,238.56,17703.0,210.6249,211.0583,210.5188,210.9787,17703.0
2016-02-17 14:10:00,238.65,238.93,238.44,238.84,13494.0,211.0583,211.3059,210.8726,211.2263,13494.0
2016-02-17 14:20:00,238.81,238.93,238.56,238.58,35755.0,211.1998,211.3059,210.9787,210.9964,35755.0
2016-02-17 14:30:00,238.58,238.8,238.53,238.53,18797.0,210.9964,211.1909,210.9521,210.9521,18797.0
2016-02-17 14:40:00,238.58,238.79,238.36,238.38,16657.0,210.9964,211.1821,210.8018,210.8195,16657.0
2016-02-17 14:50:00,238.33,238.33,237.92,237.96,8879.0,210.7753,210.7753,210.4127,210.448,8879.0
2016-02-17 15:00:00,237.99,238.27,237.99,238.21,11676.0,210.4746,210.7222,210.4746,210.6691,11676.0
2016-02-17 15:10:00,238.23,238.33,238.11,238.29,8056.0,210.6868,210.7753,210.5807,210.7399,8056.0
2016-02-17 15:20:00,238.28,238.32,237.91,238.2,22655.0,210.731,210.7664,210.4038,210.6603,22655.0
2016-02-17 15:30:00,238.15,238.31,237.88,238.31,38568.0,210.6161,210.7576,210.3773,210.7576,38568.0
2016-02-17 15:40:00,238.31,238.38,238.22,238.31,65168.0,210.7576,210.8195,210.678,210.7576,65168.0
2016-02-17 15:50:00,238.32,238.48,238.26,238.31,89941.0,210.7664,210.9079,210.7134,210.7576,89941.0
2016-02-18 09:30:00,238.7,238.79,237.63,237.89,124125.0,211.1025,211.1821,210.1562,210.3861,124125.0
2016-02-18 09:40:00,237.86,238.09,237.32,237.59,47632.0,210.3596,210.563,209.882,210.1208,47632.0
2016-02-18 09:50:00,237.55,238.37,237.53,238.28,34016.0,210.0854,210.8106,210.0678,210.731,34016.0
2016-02-18 10:00:00,238.26,238.43,237.48,237.6,49441.0,210.7134,210.8637,210.0235,210.1297,49441.0
2016-02-18 10:10:00,237.6,238.23,237.57,238.14,84625.0,210.1297,210.6868,210.1031,210.6072,84625.0
2016-02-18 10:20:00,238.14,238.52,237.93,238.5,25257.0,210.6072,210.9433,210.4215,210.9256,25257.0
2016-02-18 10:30:00,238.48,238.48,237.96,238.11,10781.0,210.9079,210.9079,210.448,210.5807,10781.0
2016-02-18 10:40:00,238.12,238.44,237.79,237.99,14217.0,210.5895,210.8726,210.2977,210.4746,14217.0
2016-02-18 10:50:00,238.06,238.31,237.92,237.93,14707.0,210.5365,210.7576,210.4127,210.4215,14707.0
2016-02-18 11:00:00,237.96,238.02,237.21,237.25,69463.0,210.448,210.5011,209.7848,209.8201,69463.0
2016-02-18 11:10:00,237.47,237.66,237.36,237.41,23089.0,210.0147,210.1827,209.9174,209.9616,23089.0
2016-02-18 11:20:00,237.37,237.44,236.89,237.35,41063.0,209.9263,209.9882,209.5018,209.9086,41063.0
2016-02-18 11:30:00,237.51,237.84,237.36,237.71,13948.0,210.0501,210.3419,209.9174,210.2269,13948.0
2016-02-18 11:40:00,237.76,237.87,237.42,237.51,38795.0,210.2712,210.3685,209.9705,210.0501,38795.0
2016-02-18 11:50:00,237.46,238.01,237.36,238.0,21785.0,210.0059,210.4923,209.9174,210.4834,21785.0
2016-02-18 12:00:00,238.02,238.02,237.63,237.67,40830.0,210.5011,210.5011,210.1562,210.1916,40830.0
2016-02-18 12:10:00,237.78,237.92,237.71,237.85,5575.0,210.2889,210.4127,210.2269,210.3508,5575.0
2016-02-18 12:20:00,237.88,238.38,237.83,238.16,13140.0,210.3773,210.8195,210.3331,210.6249,13140.0
2016-02-18 12:30:00,238.19,238.32,238.02,238.03,4890.0,210.6515,210.7664,210.5011,210.51,4890.0
2016-02-18 12:40:00,238.03,238.04,237.72,237.9,11295.0,210.51,210.5188,210.2358,210.395,11295.0
2016-02-18 12:50:00,237.99,238.18,237.79,237.79,9112.0,210.4746,210.6426,210.2977,210.2977,9112.0
2016-02-18 13:00:00,237.75,238.01,237.75,237.97,3431.0,210.2623,210.4923,210.2623,210.4569,3431.0
2016-02-18 13:10:00,237.96,237.96,237.26,237.42,7322.0,210.448,210.448,209.829,209.9705,7322.0
2016-02-18 13:20:00,237.43,237.47,237.23,237.36,5175.0,209.9793,210.0147,209.8024,209.9174,5175.0
2016-02-18 13:30:00,237.35,237.57,237.22,237.27,16195.0,209.9086,210.1031,209.7936,209.8378,16195.0
2016-02-18 13:40:00,237.25,237.27,236.82,236.99,62201.0,209.8201,209.8378,209.4398,209.5902,62201.0
2016-02-18 13:50:00,237.01,237.37,236.99,237.37,28890.0,209.6079,209.9263,209.5902,209.9263,28890.0
2016-02-18 14:00:00,237.34,237.68,237.32,237.6,15647.0,209.8997,210.2004,209.882,210.1297,15647.0
2016-02-18 14:10:00,237.6,237.79,237.47,237.73,29939.0,210.1297,210.2977,210.0147,210.2446,29939.0
2016-02-18 14:20:00,237.72,237.9,237.71,237.89,9188.0,210.2358,210.395,210.2269,210.3861,9188.0
2016-02-18 14:30:00,237.91,238.47,237.91,238.26,27540.0,210.4038,210.8991,210.4038,210.7134,27540.0
2016-02-18 14:40:00,238.3,238.32,237.99,238.08,29832.0,210.7487,210.7664,210.4746,210.5542,29832.0
2016-02-18 14:50:00,238.22,238.4,238.13,238.36,6661.0,210.678,210.8372,210.5984,210.8018,6661.0
2016-02-18 15:00:00,238.32,238.51,238.0,238.0,14138.0,210.7664,210.9345,210.4834,210.4834,14138.0
2016-02-18 15:10:00,238.12,238.13,237.78,238.1,27812.0,210.5895,210.5984,210.2889,210.5719,27812.0
2016-02-18 15:20:00,238.12,238.12,237.74,238.0,12994.0,210.5895,210.5895,210.2535,210.4834,12994.0
2016-02-18 15:30:00,237.96,237.98,237.68,237.91,31370.0,210.448,210.4657,210.2004,210.4038,31370.0
2016-02-18 15:40:00,237.9,237.9,237.6,237.64,35811.0,210.395,210.395,210.1297,210.165,35811.0
2016-02-18 15:50:00,237.67,237.81,237.52,237.81,112206.0,210.1916,210.3154,210.0589,210.3154,112206.0
2016-02-19 09:30:00,236.74,236.81,235.54,235.62,69829.0,209.3691,209.431,208.3078,208.3786,69829.0
2016-02-19 09:40:00,235.57,236.56,235.5,236.07,50264.0,208.3344,209.2099,208.2725,208.7766,50264.0
2016-02-19 09:50:00,235.93,236.37,235.91,235.94,66602.0,208.6527,209.0419,208.6351,208.6616,66602.0
2016-02-19 10:00:00,235.92,235.94,235.22,235.62,35189.0,208.6439,208.6616,208.0248,208.3786,35189.0
2016-02-19 10:10:00,235.69,236.83,235.62,236.65,107779.0,208.4405,209.4487,208.3786,209.2895,107779.0
2016-02-19 10:20:00,236.69,237.0,236.56,236.6,22398.0,209.3249,209.599,209.2099,209.2453,22398.0
2016-02-19 10:30:00,236.65,237.26,236.57,236.89,14740.0,209.2895,209.829,209.2188,209.5018,14740.0
2016-02-19 10:40:00,236.84,237.1,236.62,236.9,30022.0,209.4575,209.6875,209.263,209.5106,30022.0
2016-02-19 10:50:00,236.9,237.05,236.63,236.65,36725.0,209.5106,209.6433,209.2718,209.2895,36725.0
2016-02-19 11:00:00,236.6,236.7,236.25,236.45,122247.0,209.2453,209.3337,208.9357,209.1126,122247.0
2016-02-19 11:10:00,236.46,237.02,236.45,236.98,38882.0,209.1215,209.6167,209.1126,209.5813,38882.0
2016-02-19 11:20:00,237.09,237.67,237.02,237.58,56949.0,209.6786,210.1916,209.6167,210.112,56949.0
2016-02-19 11:30:00,237.6,237.86,237.32,237.5,24587.0,210.1297,210.3596,209.882,210.0412,24587.0
2016-02-19 11:40:00,237.59,237.8,237.17,237.24,17488.0,210.1208,210.3065,209.7494,209.8113,17488.0
2016-02-19 11:50:00,237.18,237.33,236.82,236.91,17705.0,209.7582,209.8909,209.4398,209.5194,17705.0
2016-02-19 12:00:00,236.95,237.0,236.78,236.96,8288.0,209.5548,209.599,209.4045,209.5637,8288.0
2016-02-19 12:10:00,236.93,237.13,236.87,236.89,5155.0,209.5371,209.714,209.4841,209.5018,5155.0
2016-02-19 12:20:00,236.89,237.09,236.69,236.87,9146.0,209.5018,209.6786,209.3249,209.4841,9146.0
2016-02-19 12:30:00,236.88,237.11,236.83,237.09,10712.0,209.4929,209.6963,209.4487,209.6786,10712.0
2016-02-19 12:40:00,237.14,237.26,237.02,237.19,5200.0,209.7229,209.829,209.6167,209.7671,5200.0
2016-02-19 12:50:00,237.23,237.36,237.06,237.17,10434.0,209.8024,209.9174,209.6521,209.7494,10434.0
2016-02-19 13:00:00,237.19,237.31,236.93,236.94,34626.0,209.7671,209.8732,209.5371,209.546,34626.0
2016-02-19 13:10:00,236.93,237.18,236.93,237.16,15194.0,209.5371,209.7582,209.5371,209.7405,15194.0
2016-02-19 13:20:00,237.15,237.28,237.09,237.18,6715.0,209.7317,209.8467,209.6786,209.7582,6715.0
2016-02-19 13:30:00,237.19,237.5,237.19,237.33,5205.0,209.7671,210.0412,209.7671,209.8909,5205.0
2016-02-19 13:40:00,237.37,237.4,237.19,237.33,4427.0,209.9263,209.9528,209.7671,209.8909,4427.0
2016-02-19 13:50:00,237.41,237.44,237.25,237.44,8545.0,209.9616,209.9882,209.8201,209.9882,8545.0
2016-02-19 14:00:00,237.44,237.72,237.37,237.59,15815.0,209.9882,210.2358,209.9263,210.1208,15815.0
2016-02-19 14:10:00,237.56,237.66,237.54,237.61,13660.0,210.0943,210.1827,210.0766,210.1385,13660.0
2016-02-19 14:20:00,237.61,237.67,237.36,237.49,26463.0,210.1385,210.1916,209.9174,210.0324,26463.0
2016-02-19 14:30:00,237.53,237.55,237.38,237.48,8727.0,210.0678,210.0854,209.9351,210.0235,8727.0
2016-02-19 14:40:00,237.5,237.5,237.31,237.35,11983.0,210.0412,210.0412,209.8732,209.9086,11983.0
2016-02-19 14:50:00,237.41,237.41,237.18,237.25,7557.0,209.9616,209.9616,209.7582,209.8201,7557.0
2016-02-19 15:00:00,237.29,237.44,237.23,237.34,17555.0,209.8555,209.9882,209.8024,209.8997,17555.0
2016-02-19 15:10:00,237.33,237.51,237.32,237.32,7253.0,209.8909,210.0501,209.882,209.882,7253.0
2016-02-19 15:20:00,237.31,237.65,237.31,237.59,10912.0,209.8732,210.1739,209.8732,210.1208,10912.0
2016-02-19 15:30:00,237.6,237.75,237.49,237.75,37721.0,210.1297,210.2623,210.0324,210.2623,37721.0
2016-02-19 15:40:00,237.73,237.79,237.61,237.72,19415.0,210.2446,210.2977,210.1385,210.2358,19415.0
2016-02-19 15:50:00,237.7,237.85,237.64,237.85,217496.0,210.2181,210.3508,210.165,210.3508,217496.0
2016-02-22 09:30:00,239.99,241.46,239.84,241.43,137416.0,212.2433,213.5434,212.1107,213.5169,137416.0
2016-02-22 09:40:00,241.49,241.83,241.1,241.5,71661.0,213.5699,213.8706,213.225,213.5788,71661.0
2016-02-22 09:50:00,241.53,241.68,240.87,241.05,96486.0,213.6053,213.738,213.0216,213.1808,96486.0
2016-02-22 10:00:00,241.09,241.49,241.0,241.0,54449.0,213.2162,213.5699,213.1366,213.1366,54449.0
2016-02-22 10:10:00,241.02,241.16,240.57,240.88,94418.0,213.1543,213.2781,212.7563,213.0304,94418.0
2016-02-22 10:20:00,240.91,241.28,240.9,240.99,25829.0,213.057,213.3842,213.0481,213.1277,25829.0
2016-02-22 10:30:00,241.04,241.22,240.86,241.01,11304.0,213.1719,213.3311,213.0128,213.1454,11304.0
2016-02-22 10:40:00,241.01,241.15,240.82,240.82,67309.0,213.1454,213.2692,212.9774,212.9774,67309.0
2016-02-22 10:50:00,240.84,240.97,240.73,240.77,18324.0,212.9951,213.11,212.8978,212.9332,18324.0
2016-02-22 11:00:00,240.78,240.78,240.4,240.73,11906.0,212.942,212.942,212.6059,212.8978,11906.0
2016-02-22 11:10:00,240.72,240.8,240.41,240.58,9671.0,212.8889,212.9597,212.6148,212.7651,9671.0
2016-02-22 11:20:00,240.6,241.04,240.58,240.95,10055.0,212.7828,213.1719,212.7651,213.0924,10055.0
2016-02-22 11:30:00,240.94,241.05,240.78,240.83,8055.0,213.0835,213.1808,212.942,212.9862,8055.0
2016-02-22 11:40:00,240.81,240.81,240.57,240.68,7686.0,212.9685,212.9685,212.7563,212.8536,7686.0
2016-02-22 11:50:00,240.69,240.81,240.58,240.81,7562.0,212.8624,212.9685,212.7651,212.9685,7562.0
2016-02-22 12:00:00,240.7,240.85,240.66,240.7,11500.0,212.8713,213.0039,212.8359,212.8713,11500.0
2016-02-22 12:10:00,240.65,240.83,240.62,240.79,9392.0,212.827,212.9862,212.8005,212.9509,9392.0
2016-02-22 12:20:00,240.8,240.8,240.65,240.71,10124.0,212.9597,212.9597,212.827,212.8801,10124.0
2016-02-22 12:30:00,240.72,241.1,240.72,241.02,15882.0,212.8889,213.225,212.8889,213.1543,15882.0
2016-02-22 12:40:00,240.96,240.96,240.64,240.66,23331.0,213.1012,213.1012,212.8182,212.8359,23331.0
2016-02-22 12:50:00,240.65,240.77,240.48,240.54,23618.0,212.827,212.9332,212.6767,212.7298,23618.0
2016-02-22 13:00:00,240.5,240.79,240.5,240.76,11797.0,212.6944,212.9509,212.6944,212.9243,11797.0
2016-02-22 13:10:00,240.7,240.85,240.62,240.78,10687.0,212.8713,213.0039,212.8005,212.942,10687.0
2016-02-22 13:20:00,240.79,240.8,240.68,240.78,6820.0,212.9509,212.9597,212.8536,212.942,6820.0
2016-02-22 13:30:00,240.77,241.25,240.76,241.21,26472.0,212.9332,213.3577,212.9243,213.3223,26472.0
2016-02-22 13:40:00,241.22,241.32,241.13,241.23,16878.0,213.3311,213.4196,213.2515,213.34,16878.0
2016-02-22 13:50:00,241.3,241.35,241.21,241.24,19915.0,213.4019,213.4461,213.3223,213.3488,19915.0
2016-02-22 14:00:00,241.25,241.27,240.95,240.95,13116.0,213.3577,213.3754,213.0924,213.0924,13116.0
2016-02-22 14:10:00,241.02,241.02,240.74,240.75,9618.0,213.1543,213.1543,212.9066,212.9155,9618.0
2016-02-22 14:20:00,240.74,240.92,240.74,240.9,10850.0,212.9066,213.0658,212.9066,213.0481,10850.0
2016-02-22 14:30:00,240.9,240.93,240.75,240.82,20368.0,213.0481,213.0747,212.9155,212.9774,20368.0
2016-02-22 14:40:00,240.8,240.99,240.72,240.9,28457.0,212.9597,213.1277,212.8889,213.0481,28457.0
2016-02-22 14:50:00,240.88,241.09,240.87,241.0,31569.0,213.0304,213.2162,213.0216,213.1366,31569.0
2016-02-22 15:00:00,241.05,241.11,240.68,240.72,27099.0,213.1808,213.2339,212.8536,212.8889,27099.0
2016-02-22 15:10:00,240.69,240.88,240.56,240.7,150545.0,212.8624,213.0304,212.7474,212.8713,150545.0
2016-02-22 15:20:00,240.69,240.97,240.69,240.75,28833.0,212.8624,213.11,212.8624,212.9155,28833.0
2016-02-22 15:30:00,240.78,240.86,240.73,240.8,16838.0,212.942,213.0128,212.8978,212.9597,16838.0
2016-02-22 15:40:00,240.82,241.09,240.8,240.89,33246.0,212.9774,213.2162,212.9597,213.0393,33246.0
2016-02-22 15:50:00,240.91,241.01,240.62,240.95,122840.0,213.057,213.1454,212.8005,213.0924,122840.0
2016-02-23 09:30:00,239.98,240.41,239.86,240.15,94398.0,212.2345,212.6148,212.1284,212.3848,94398.0
2016-02-23 09:40:00,240.11,240.79,240.04,240.53,27270.0,212.3495,212.9509,212.2876,212.7209,27270.0
2016-02-23 09:50:00,240.45,240.78,240.36,240.36,12586.0,212.6502,212.942,212.5706,212.5706,12586.0
2016-02-23 10:00:00,240.4,240.66,239.93,239.93,44618.0,212.6059,212.8359,212.1903,212.1903,44618.0
2016-02-23 10:10:00,239.9,239.96,239.22,239.39,20834.0,212.1638,212.2168,211.5624,211.7127,20834.0
2016-02-23 10:20:00,239.38,239.91,239.38,239.91,23577.0,211.7039,212.1726,211.7039,212.1726,23577.0
2016-02-23 10:30:00,239.87,240.15,239.73,239.97,49079.0,212.1372,212.3848,212.0134,212.2257,49079.0
2016-02-23 10:40:00,239.95,240.07,239.64,239.64,63144.0,212.208,212.3141,211.9338,211.9338,63144.0
2016-02-23 10:50:00,239.6,239.6,239.22,239.35,31222.0,211.8984,211.8984,211.5624,211.6773,31222.0
2016-02-23 11:00:00,239.29,239.29,238.75,238.78,21940.0,211.6243,211.6243,211.1467,211.1732,21940.0
2016-02-23 11:10:00,238.75,238.93,238.56,238.86,22588.0,211.1467,211.3059,210.9787,211.244,22588.0
2016-02-23 11:20:00,238.88,238.99,238.69,238.96,13606.0,211.2617,211.359,211.0936,211.3324,13606.0
2016-02-23 11:30:00,238.99,239.55,238.72,239.52,20279.0,211.359,211.8542,211.1202,211.8277,20279.0
2016-02-23 11:40:00,239.6,239.87,239.49,239.62,10214.0,211.8984,212.1372,211.8012,211.9161,10214.0
2016-02-23 11:50:00,239.74,239.82,239.57,239.68,6153.0,212.0222,212.093,211.8719,211.9692,6153.0
2016-02-23 12:00:00,239.65,239.65,239.36,239.38,5885.0,211.9427,211.9427,211.6862,211.7039,5885.0
2016-02-23 12:10:00,239.4,239.44,239.09,239.19,18304.0,211.7216,211.7569,211.4474,211.5358,18304.0
2016-02-23 12:20:00,239.18,239.47,239.15,239.47,5363.0,211.527,211.7835,211.5005,211.7835,5363.0
2016-02-23 12:30:00,239.46,239.51,239.43,239.45,6138.0,211.7746,211.8188,211.7481,211.7658,6138.0
2016-02-23 12:40:00,239.47,239.59,239.4,239.46,14656.0,211.7835,211.8896,211.7216,211.7746,14656.0
2016-02-23 12:50:00,239.5,239.64,239.38,239.64,13114.0,211.81,211.9338,211.7039,211.9338,13114.0
2016-02-23 13:00:00,239.56,239.84,239.56,239.76,12244.0,211.8631,212.1107,211.8631,212.0399,12244.0
2016-02-23 13:10:00,239.78,239.81,239.6,239.67,25071.0,212.0576,212.0842,211.8984,211.9603,25071.0
2016-02-23 13:20:00,239.64,239.76,239.55,239.76,6882.0,211.9338,212.0399,211.8542,212.0399,6882.0
2016-02-23 13:30:00,239.76,239.76,239.38,239.5,12148.0,212.0399,212.0399,211.7039,211.81,12148.0
2016-02-23 13:40:00,239.41,239.42,239.24,239.32,8999.0,211.7304,211.7392,211.5801,211.6508,8999.0
2016-02-23 13:50:00,239.31,239.54,239.22,239.54,19708.0,211.642,211.8454,211.5624,211.8454,19708.0
2016-02-23 14:00:00,239.48,239.57,239.28,239.38,43781.0,211.7923,211.8719,211.6154,211.7039,43781.0
2016-02-23 14:10:00,239.35,239.63,239.33,239.59,8895.0,211.6773,211.925,211.6597,211.8896,8895.0
2016-02-23 14:20:00,239.59,239.77,239.51,239.61,7619.0,211.8896,212.0488,211.8188,211.9073,7619.0
2016-02-23 14:30:00,239.58,239.7,239.45,239.47,20854.0,211.8807,211.9869,211.7658,211.7835,20854.0
2016-02-23 14:40:00,239.48,239.54,239.38,239.54,9130.0,211.7923,211.8454,211.7039,211.8454,9130.0
2016-02-23 14:50:00,239.52,239.57,239.38,239.42,18406.0,211.8277,211.8719,211.7039,211.7392,18406.0
2016-02-23 15:00:00,239.37,239.42,238.95,239.1,35424.0,211.695,211.7392,211.3236,211.4562,35424.0
2016-02-23 15:10:00,239.17,239.17,238.84,238.95,37148.0,211.5182,211.5182,211.2263,211.3236,37148.0
2016-02-23 15:20:00,238.98,239.12,238.88,238.91,18629.0,211.3501,211.4739,211.2617,211.2882,18629.0
2016-02-23 15:30:00,238.9,239.47,238.9,239.47,25298.0,211.2794,211.7835,211.2794,211.7835,25298.0
2016-02-23 15:40:00,239.48,239.57,239.22,239.37,37162.0,211.7923,211.8719,211.5624,211.695,37162.0
2016-02-23 15:50:00,239.35,239.36,238.75,238.84,137860.0,211.6773,211.6862,211.1467,211.2263,137860.0
2016-02-24 09:30:00,236.54,236.78,235.89,236.18,69443.0,209.1922,209.4045,208.6174,208.8738,69443.0
2016-02-24 09:40:00,236.15,236.7,235.8,236.03,94863.0,208.8473,209.3337,208.5378,208.7412,94863.0
2016-02-24 09:50:00,235.99,236.01,235.59,235.77,22202.0,208.7058,208.7235,208.3521,208.5112,22202.0
2016-02-24 10:00:00,235.52,236.23,235.32,236.15,21843.0,208.2901,208.9181,208.1133,208.8473,21843.0
2016-02-24 10:10:00,236.16,236.19,235.78,235.94,27048.0,208.8562,208.8827,208.5201,208.6616,27048.0
2016-02-24 10:20:00,235.92,236.01,235.63,235.99,42173.0,208.6439,208.7235,208.3874,208.7058,42173.0
2016-02-24 10:30:00,236.05,236.88,235.58,236.8,71443.0,208.7589,209.4929,208.3432,209.4222,71443.0
2016-02-24 10:40:00,236.79,237.03,236.61,236.78,27562.0,209.4133,209.6256,209.2541,209.4045,27562.0
2016-02-24 10:50:00,236.81,236.94,236.35,236.61,26631.0,209.431,209.546,209.0242,209.2541,26631.0
2016-02-24 11:00:00,236.67,236.85,236.36,236.58,29794.0,209.3072,209.4664,209.033,209.2276,29794.0
2016-02-24 11:10:00,236.56,236.65,236.16,236.27,15578.0,209.2099,209.2895,208.8562,208.9534,15578.0
2016-02-24 11:20:00,236.23,236.64,236.21,236.44,20611.0,208.9181,209.2807,208.9004,209.1038,20611.0
2016-02-24 11:30:00,236.43,236.91,236.4,236.91,13907.0,209.0949,209.5194,209.0684,209.5194,13907.0
2016-02-24 11:40:00,236.94,237.62,236.94,237.51,16488.0,209.546,210.1474,209.546,210.0501,16488.0
2016-02-24 11:50:00,237.51,237.93,237.51,237.81,26113.0,210.0501,210.4215,210.0501,210.3154,26113.0
2016-02-24 12:00:00,237.83,238.42,237.76,238.39,24076.0,210.3331,210.8549,210.2712,210.8283,24076.0
2016-02-24 12:10:00,238.47,238.47,237.92,237.97,10185.0,210.8991,210.8991,210.4127,210.4569,10185.0
2016-02-24 12:20:00,238.01,238.2,237.87,237.91,14587.0,210.4923,210.6603,210.3685,210.4038,14587.0
2016-02-24 12:30:00,237.9,238.01,237.5,237.63,10935.0,210.395,210.4923,210.0412,210.1562,10935.0
2016-02-24 12:40:00,237.61,237.8,237.48,237.8,10170.0,210.1385,210.3065,210.0235,210.3065,10170.0
2016-02-24 12:50:00,237.74,238.03,237.74,237.91,11133.0,210.2535,210.51,210.2535,210.4038,11133.0
2016-02-24 13:00:00,237.96,238.6,237.88,238.49,39468.0,210.448,211.0141,210.3773,210.9168,39468.0
2016-02-24 13:10:00,238.51,238.51,238.14,238.14,20368.0,210.9345,210.9345,210.6072,210.6072,20368.0
2016-02-24 13:20:00,238.24,238.45,238.0,238.11,18353.0,210.6957,210.8814,210.4834,210.5807,18353.0
2016-02-24 13:30:00,238.17,238.22,238.07,238.19,4944.0,210.6338,210.678,210.5453,210.6515,4944.0
2016-02-24 13:40:00,238.2,238.37,238.05,238.19,8853.0,210.6603,210.8106,210.5276,210.6515,8853.0
2016-02-24 13:50:00,238.2,238.47,238.16,238.33,13482.0,210.6603,210.8991,210.6249,210.7753,13482.0
2016-02-24 14:00:00,238.35,239.03,238.29,239.0,30400.0,210.793,211.3943,210.7399,211.3678,30400.0
2016-02-24 14:10:00,239.01,239.43,238.93,239.28,15270.0,211.3766,211.7481,211.3059,211.6154,15270.0
2016-02-24 14:20:00,239.27,239.8,239.27,239.58,26804.0,211.6066,212.0753,211.6066,211.8807,26804.0
2016-02-24 14:30:00,239.63,239.8,239.48,239.54,10151.0,211.925,212.0753,211.7923,211.8454,10151.0
2016-02-24 14:40:00,239.59,239.72,239.5,239.71,16890.0,211.8896,212.0046,211.81,211.9957,16890.0
2016-02-24 14:50:00,239.74,239.74,239.22,239.24,8766.0,212.0222,212.0222,211.5624,211.5801,8766.0
2016-02-24 15:00:00,239.28,239.98,239.28,239.98,14931.0,211.6154,212.2345,211.6154,212.2345,14931.0
2016-02-24 15:10:00,240.0,240.44,239.93,240.42,22185.0,212.2522,212.6413,212.1903,212.6236,22185.0
2016-02-24 15:20:00,240.46,240.62,240.25,240.53,16900.0,212.659,212.8005,212.4733,212.7209,16900.0
2016-02-24 15:30:00,240.6,240.77,240.38,240.67,36397.0,212.7828,212.9332,212.5883,212.8447,36397.0
2016-02-24 15:40:00,240.73,240.78,240.08,240.2,61005.0,212.8978,212.942,212.3229,212.4291,61005.0
2016-02-24 15:50:00,240.21,240.57,240.21,240.29,100764.0,212.4379,212.7563,212.4379,212.5087,100764.0
2016-02-25 09:30:00,241.1,242.03,240.94,241.22,116990.0,213.225,214.0475,213.0835,213.3311,116990.0
2016-02-25 09:40:00,241.25,241.35,240.58,240.76,41482.0,213.3577,213.4461,212.7651,212.9243,41482.0
2016-02-25 09:50:00,240.79,241.24,240.79,240.9,22757.0,212.9509,213.3488,212.9509,213.0481,22757.0
2016-02-25 10:00:00,240.94,240.94,240.34,240.58,19842.0,213.0835,213.0835,212.5529,212.7651,19842.0
2016-02-25 10:10:00,240.48,241.13,240.16,241.03,20049.0,212.6767,213.2515,212.3937,213.1631,20049.0
2016-02-25 10:20:00,241.01,241.08,240.5,241.03,15000.0,213.1454,213.2073,212.6944,213.1631,15000.0
2016-02-25 10:30:00,240.99,240.99,240.5,240.8,28821.0,213.1277,213.1277,212.6944,212.9597,28821.0
2016-02-25 10:40:00,240.76,241.31,240.76,240.85,24600.0,212.9243,213.4107,212.9243,213.0039,24600.0
2016-02-25 10:50:00,240.94,241.09,240.57,240.57,11782.0,213.0835,213.2162,212.7563,212.7563,11782.0
2016-02-25 11:00:00,240.51,240.81,240.46,240.7,23962.0,212.7032,212.9685,212.659,212.8713,23962.0
2016-02-25 11:10:00,240.69,240.73,240.27,240.3,26925.0,212.8624,212.8978,212.491,212.5175,26925.0
2016-02-25 11:20:00,240.28,240.83,240.23,240.72,12024.0,212.4998,212.9862,212.4556,212.8889,12024.0
2016-02-25 11:30:00,240.69,241.01,240.55,240.84,22218.0,212.8624,213.1454,212.7386,212.9951,22218.0
2016-02-25 11:40:00,240.8,240.92,240.49,240.61,47882.0,212.9597,213.0658,212.6855,212.7917,47882.0
2016-02-25 11:50:00,240.65,241.21,240.65,241.07,22712.0,212.827,213.3223,212.827,213.1985,22712.0
2016-02-25 12:00:00,241.07,241.15,240.96,241.07,11972.0,213.1985,213.2692,213.1012,213.1985,11972.0
2016-02-25 12:10:00,241.04,241.27,241.04,241.09,10525.0,213.1719,213.3754,213.1719,213.2162,10525.0
2016-02-25 12:20:00,241.11,241.16,240.96,241.11,9152.0,213.2339,213.2781,213.1012,213.2339,9152.0
2016-02-25 12:30:00,241.05,241.15,240.9,240.93,10032.0,213.1808,213.2692,213.0481,213.0747,10032.0
2016-02-25 12:40:00,240.93,241.02,240.76,240.91,6235.0,213.0747,213.1543,212.9243,213.057,6235.0
2016-02-25 12:50:00,240.93,241.16,240.93,241.09,5147.0,213.0747,213.2781,213.0747,213.2162,5147.0
2016-02-25 13:00:00,241.1,241.24,241.02,241.16,10056.0,213.225,213.3488,213.1543,213.2781,10056.0
2016-02-25 13:10:00,241.17,241.48,241.11,241.4,13603.0,213.2869,213.5611,213.2339,213.4903,13603.0
2016-02-25 13:20:00,241.54,241.73,241.46,241.7,20650.0,213.6141,213.7822,213.5434,213.7556,20650.0
2016-02-25 13:30:00,241.66,241.95,241.66,241.87,46738.0,213.7203,213.9767,213.7203,213.906,46738.0
2016-02-25 13:40:00,241.95,242.17,241.85,242.14,38852.0,213.9767,214.1713,213.8883,214.1448,38852.0
2016-02-25 13:50:00,242.16,242.38,242.14,242.3,64853.0,214.1625,214.357,214.1448,214.2863,64853.0
2016-02-25 14:00:00,242.29,242.36,242.21,242.36,11223.0,214.2774,214.3393,214.2067,214.3393,11223.0
2016-02-25 14:10:00,242.37,242.59,242.36,242.58,24433.0,214.3482,214.5427,214.3393,214.5339,24433.0
2016-02-25 14:20:00,242.57,242.68,242.39,242.4,19499.0,214.5251,214.6223,214.3659,214.3747,19499.0
2016-02-25 14:30:00,242.42,242.52,242.31,242.42,9587.0,214.3924,214.4808,214.2951,214.3924,9587.0
2016-02-25 14:40:00,242.4,242.46,242.34,242.39,9166.0,214.3747,214.4278,214.3216,214.3659,9166.0
2016-02-25 14:50:00,242.33,242.33,242.07,242.19,13957.0,214.3128,214.3128,214.0829,214.189,13957.0
2016-02-25 15:00:00,242.18,242.48,242.17,242.47,12801.0,214.1801,214.4455,214.1713,214.4366,12801.0
2016-02-25 15:10:00,242.55,242.67,242.48,242.52,13428.0,214.5074,214.6135,214.4455,214.4808,13428.0
2016-02-25 15:20:00,242.55,242.62,242.35,242.35,13697.0,214.5074,214.5693,214.3305,214.3305,13697.0
2016-02-25 15:30:00,242.42,242.69,242.32,242.64,13915.0,214.3924,214.6312,214.304,214.587,13915.0
2016-02-25 15:40:00,242.63,242.93,242.63,242.89,51966.0,214.5781,214.8434,214.5781,214.8081,51966.0
2016-02-25 15:50:00,242.89,243.11,242.84,243.06,86342.0,214.8081,215.0026,214.7638,214.9584,86342.0
2016-02-26 09:30:00,244.26,244.59,243.94,244.35,105970.0,216.0197,216.3115,215.7367,216.0993,105970.0
2016-02-26 09:40:00,244.34,244.51,243.77,243.88,29547.0,216.0904,216.2408,215.5863,215.6836,29547.0
2016-02-26 09:50:00,243.91,244.63,243.91,244.16,29131.0,215.7101,216.3469,215.7101,215.9312,29131.0
2016-02-26 10:00:00,243.98,244.2,243.56,243.56,18686.0,215.772,215.9666,215.4006,215.4006,18686.0
2016-02-26 10:10:00,243.57,243.89,243.47,243.79,123681.0,215.4094,215.6924,215.321,215.604,123681.0
2016-02-26 10:20:00,243.84,243.93,243.35,243.58,18897.0,215.6482,215.7278,215.2149,215.4183,18897.0
2016-02-26 10:30:00,243.67,244.38,243.63,244.31,11452.0,215.4979,216.1258,215.4625,216.0639,11452.0
2016-02-26 10:40:00,244.29,244.47,244.18,244.37,39081.0,216.0462,216.2054,215.9489,216.1169,39081.0
2016-02-26 10:50:00,244.35,244.67,244.2,244.67,26867.0,216.0993,216.3823,215.9666,216.3823,26867.0
2016-02-26 11:00:00,244.65,244.91,244.56,244.73,12746.0,216.3646,216.5945,216.285,216.4353,12746.0
2016-02-26 11:10:00,244.77,245.0,244.69,244.81,18987.0,216.4707,216.6741,216.4,216.5061,18987.0
2016-02-26 11:20:00,244.82,244.94,244.24,244.24,25797.0,216.5149,216.621,216.002,216.002,25797.0
2016-02-26 11:30:00,244.23,244.33,244.03,244.13,24189.0,215.9931,216.0816,215.8163,215.9047,24189.0
2016-02-26 11:40:00,244.09,244.55,243.98,244.43,19576.0,215.8693,216.2761,215.772,216.17,19576.0
2016-02-26 11:50:00,244.45,244.85,244.32,244.62,30388.0,216.1877,216.5415,216.0727,216.338,30388.0
2016-02-26 12:00:00,244.59,244.59,244.16,244.32,25366.0,216.3115,216.3115,215.9312,216.0727,25366.0
2016-02-26 12:10:00,244.37,244.63,244.24,244.5,11985.0,216.1169,216.3469,216.002,216.2319,11985.0
2016-02-26 12:20:00,244.44,244.69,244.39,244.66,11000.0,216.1789,216.4,216.1346,216.3734,11000.0
2016-02-26 12:30:00,244.68,244.81,244.66,244.68,8801.0,216.3911,216.5061,216.3734,216.3911,8801.0
2016-02-26 12:40:00,244.66,244.73,244.48,244.57,13440.0,216.3734,216.4353,216.2142,216.2938,13440.0
2016-02-26 12:50:00,244.58,245.02,244.52,244.71,11285.0,216.3027,216.6918,216.2496,216.4176,11285.0
2016-02-26 13:00:00,244.77,244.92,244.67,244.85,11754.0,216.4707,216.6034,216.3823,216.5415,11754.0
2016-02-26 13:10:00,244.77,244.83,244.49,244.61,21794.0,216.4707,216.5238,216.2231,216.3292,21794.0
2016-02-26 13:20:00,244.52,244.69,244.43,244.5,22323.0,216.2496,216.4,216.17,216.2319,22323.0
2016-02-26 13:30:00,244.41,244.54,244.36,244.46,13945.0,216.1523,216.2673,216.1081,216.1965,13945.0
2016-02-26 13:40:00,244.39,244.52,244.02,244.16,13040.0,216.1346,216.2496,215.8074,215.9312,13040.0
2016-02-26 13:50:00,244.11,244.16,243.7,243.96,18889.0,215.887,215.9312,215.5244,215.7544,18889.0
2016-02-26 14:00:00,243.91,244.09,243.88,243.96,10145.0,215.7101,215.8693,215.6836,215.7544,10145.0
2016-02-26 14:10:00,243.96,243.96,243.72,243.85,12045.0,215.7544,215.7544,215.5421,215.6571,12045.0
2016-02-26 14:20:00,243.69,244.01,243.69,243.9,7365.0,215.5156,215.7986,215.5156,215.7013,7365.0
2016-02-26 14:30:00,243.88,243.97,243.41,243.41,27762.0,215.6836,215.7632,215.2679,215.2679,27762.0
2016-02-26 14:40:00,243.41,243.82,243.33,243.75,21926.0,215.2679,215.6305,215.1972,215.5686,21926.0
2016-02-26 14:50:00,243.71,243.85,243.61,243.62,6128.0,215.5333,215.6571,215.4448,215.4537,6128.0
2016-02-26 15:00:00,243.62,244.04,243.59,244.04,7174.0,215.4537,215.8251,215.4271,215.8251,7174.0
2016-02-26 15:10:00,244.02,244.33,244.02,244.33,19389.0,215.8074,216.0816,215.8074,216.0816,19389.0
2016-02-26 15:20:00,244.23,244.23,243.91,243.95,17176.0,215.9931,215.9931,215.7101,215.7455,17176.0
2016-02-26 15:30:00,244.06,244.25,244.02,244.02,7833.0,215.8428,216.0108,215.8074,215.8074,7833.0
2016-02-26 15:40:00,244.05,244.36,244.05,244.34,44241.0,215.8339,216.1081,215.8339,216.0904,44241.0
2016-02-26 15:50:00,244.38,244.43,244.15,244.2,58555.0,216.1258,216.17,215.9224,215.9666,58555.0
2016-02-29 09:30:00,244.14,244.36,243.78,244.18,66471.0,215.9135,216.1081,215.5952,215.9489,66471.0
2016-02-29 09:40:00,244.22,244.32,243.45,243.88,56042.0,215.9843,216.0727,215.3033,215.6836,56042.0
2016-02-29 09:50:00,243.89,244.32,243.86,243.91,43405.0,215.6924,216.0727,215.6659,215.7101,43405.0
2016-02-29 10:00:00,243.87,244.35,243.58,243.92,23175.0,215.6748,216.0993,215.4183,215.719,23175.0
2016-02-29 10:10:00,244.03,244.26,243.68,243.88,21116.0,215.8163,216.0197,215.5067,215.6836,21116.0
2016-02-29 10:20:00,243.92,244.42,243.81,243.96,30509.0,215.719,216.1612,215.6217,215.7544,30509.0
2016-02-29 10:30:00,244.1,244.24,243.83,244.08,18029.0,215.8782,216.002,215.6394,215.8605,18029.0
2016-02-29 10:40:00,244.05,244.51,244.03,244.48,12765.0,215.8339,216.2408,215.8163,216.2142,12765.0
2016-02-29 10:50:00,244.46,244.81,244.4,244.67,17199.0,216.1965,216.5061,216.1435,216.3823,17199.0
2016-02-29 11:00:00,244.8,245.08,244.75,244.97,24507.0,216.4972,216.7449,216.453,216.6476,24507.0
2016-02-29 11:10:00,245.03,245.17,244.87,245.13,25395.0,216.7006,216.8245,216.5591,216.7891,25395.0
2016-02-29 11:20:00,245.1,245.31,244.99,244.99,17575.0,216.7625,216.9483,216.6653,216.6653,17575.0
2016-02-29 11:30:00,245.0,245.63,245.0,245.57,19164.0,216.6741,217.2313,216.6741,217.1782,19164.0
2016-02-29 11:40:00,245.56,245.7,245.34,245.38,13733.0,217.1694,217.2932,216.9748,217.0102,13733.0
2016-02-29 11:50:00,245.43,245.45,245.21,245.37,10864.0,217.0544,217.0721,216.8598,217.0013,10864.0
2016-02-29 12:00:00,245.35,245.38,245.11,245.21,9302.0,216.9836,217.0102,216.7714,216.8598,9302.0
2016-02-29 12:10:00,245.23,245.48,245.23,245.42,10391.0,216.8775,217.0986,216.8775,217.0456,10391.0
2016-02-29 12:20:00,245.44,245.49,245.1,245.29,8949.0,217.0632,217.1075,216.7625,216.9306,8949.0
2016-02-29 12:30:00,245.31,245.37,245.0,245.02,16921.0,216.9483,217.0013,216.6741,216.6918,16921.0
2016-02-29 12:40:00,245.06,245.2,245.01,245.01,8942.0,216.7272,216.851,216.683,216.683,8942.0
2016-02-29 12:50:00,245.05,245.29,245.04,245.26,5020.0,216.7183,216.9306,216.7095,216.9041,5020.0
2016-02-29 13:00:00,245.26,245.31,245.16,245.2,4607.0,216.9041,216.9483,216.8156,216.851,4607.0
2016-02-29 13:10:00,245.18,245.33,245.12,245.24,8116.0,216.8333,216.966,216.7802,216.8864,8116.0
2016-02-29 13:20:00,245.21,245.22,244.92,244.94,5489.0,216.8598,216.8687,216.6034,216.621,5489.0
2016-02-29 13:30:00,244.87,245.02,244.81,244.99,5867.0,216.5591,216.6918,216.5061,216.6653,5867.0
2016-02-29 13:40:00,244.92,244.93,244.74,244.89,5558.0,216.6034,216.6122,216.4442,216.5768,5558.0
2016-02-29 13:50:00,244.92,244.95,244.79,244.95,7636.0,216.6034,216.6299,216.4884,216.6299,7636.0
2016-02-29 14:00:00,244.94,245.0,244.53,244.59,14189.0,216.621,216.6741,216.2584,216.3115,14189.0
2016-02-29 14:10:00,244.54,244.54,244.29,244.34,6373.0,216.2673,216.2673,216.0462,216.0904,6373.0
2016-02-29 14:20:00,244.26,244.31,243.92,244.31,12235.0,216.0197,216.0639,215.719,216.0639,12235.0
2016-02-29 14:30:00,244.25,244.28,244.08,244.17,9249.0,216.0108,216.0374,215.8605,215.9401,9249.0
2016-02-29 14:40:00,244.22,244.22,243.79,243.84,14798.0,215.9843,215.9843,215.604,215.6482,14798.0
2016-02-29 14:50:00,243.82,243.91,243.6,243.72,11981.0,215.6305,215.7101,215.436,215.5421,11981.0
2016-02-29 15:00:00,243.68,243.68,243.26,243.43,24499.0,215.5067,215.5067,215.1353,215.2856,24499.0
2016-02-29 15:10:00,243.47,243.47,243.15,243.21,26547.0,215.321,215.321,215.038,215.0911,26547.0
2016-02-29 15:20:00,243.2,243.76,243.15,243.71,32106.0,215.0822,215.5775,215.038,215.5333,32106.0
2016-02-29 15:30:00,243.61,243.88,243.57,243.76,14293.0,215.4448,215.6836,215.4094,215.5775,14293.0
2016-02-29 15:40:00,243.73,243.79,243.58,243.67,26849.0,215.5509,215.604,215.4183,215.4979,26849.0
2016-02-29 15:50:00,243.67,243.73,243.01,243.06,170690.0,215.4979,215.5509,214.9142,214.9584,170690.0
2016-03-01 09:30:00,244.85,245.31,244.32,244.39,65044.0,216.5415,216.9483,216.0727,216.1346,65044.0
2016-03-01 09:40:00,244.36,244.52,243.92,244.25,16525.0,216.1081,216.2496,215.719,216.0108,16525.0
2016-03-01 09:50:00,244.22,244.54,244.11,244.33,13085.0,215.9843,216.2673,215.887,216.0816,13085.0
2016-03-01 10:00:00,244.36,245.05,244.35,244.65,34737.0,216.1081,216.7183,216.0993,216.3646,34737.0
2016-03-01 10:10:00,244.77,244.91,244.4,244.75,17281.0,216.4707,216.5945,216.1435,216.453,17281.0
2016-03-01 10:20:00,244.78,245.98,244.78,245.82,36571.0,216.4795,217.5408,216.4795,217.3993,36571.0
2016-03-01 10:30:00,245.84,246.33,245.65,246.17,36806.0,217.417,217.8503,217.249,217.7088,36806.0
2016-03-01 10:40:00,246.19,246.22,245.71,245.71,69101.0,217.7265,217.7531,217.302,217.302,69101.0
2016-03-01 10:50:00,245.73,246.09,245.64,245.86,95747.0,217.3197,217.6381,217.2401,217.4347,95747.0
2016-03-01 11:00:00,245.89,246.21,245.82,246.2,65431.0,217.4612,217.7442,217.3993,217.7354,65431.0
2016-03-01 11:10:00,246.21,246.77,246.17,246.67,69456.0,217.7442,218.2395,217.7088,218.151,69456.0
2016-03-01 11:20:00,246.67,247.24,246.67,247.16,90973.0,218.151,218.6551,218.151,218.5844,90973.0
2016-03-01 11:30:00,247.23,247.23,246.92,247.13,88543.0,218.6463,218.6463,218.3721,218.5578,88543.0
2016-03-01 11:40:00,247.19,247.3,246.98,247.2,78199.0,218.6109,218.7082,218.4252,218.6198,78199.0
2016-03-01 11:50:00,247.23,247.4,247.1,247.24,52499.0,218.6463,218.7966,218.5313,218.6551,52499.0
2016-03-01 12:00:00,247.23,247.6,247.16,247.52,48944.0,218.6463,218.9735,218.5844,218.9028,48944.0
2016-03-01 12:10:00,247.53,247.64,247.41,247.63,58801.0,218.9116,219.0089,218.8055,219.0,58801.0
2016-03-01 12:20:00,247.64,247.67,247.38,247.49,25838.0,219.0089,219.0354,218.7789,218.8762,25838.0
2016-03-01 12:30:00,247.52,247.55,247.15,247.2,18447.0,218.9028,218.9293,218.5755,218.6198,18447.0
2016-03-01 12:40:00,247.18,247.46,247.09,247.22,18771.0,218.6021,218.8497,218.5225,218.6374,18771.0
2016-03-01 12:50:00,247.23,247.52,247.23,247.5,17780.0,218.6463,218.9028,218.6463,218.8851,17780.0
2016-03-01 13:00:00,247.47,247.51,247.33,247.39,31208.0,218.8585,218.8939,218.7347,218.7878,31208.0
2016-03-01 13:10:00,247.38,247.56,247.24,247.56,16470.0,218.7789,218.9381,218.6551,218.9381,16470.0
2016-03-01 13:20:00,247.57,247.86,247.5,247.65,42559.0,218.947,219.2034,218.8851,219.0177,42559.0
2016-03-01 13:30:00,247.63,247.81,247.6,247.78,23667.0,219.0,219.1592,218.9735,219.1327,23667.0
2016-03-01 13:40:00,247.76,247.94,247.69,247.77,31188.0,219.115,219.2742,219.0531,219.1239,31188.0
2016-03-01 13:50:00,247.74,247.74,247.31,247.35,33681.0,219.0973,219.0973,218.717,218.7524,33681.0
2016-03-01 14:00:00,247.35,247.51,247.31,247.41,27277.0,218.7524,218.8939,218.717,218.8055,27277.0
2016-03-01 14:10:00,247.45,247.52,247.1,247.19,44238.0,218.8409,218.9028,218.5313,218.6109,44238.0
2016-03-01 14:20:00,247.2,247.26,247.03,247.24,26626.0,218.6198,218.6728,218.4694,218.6551,26626.0
2016-03-01 14:30:00,247.3,247.37,247.12,247.25,31692.0,218.7082,218.7701,218.549,218.664,31692.0
2016-03-01 14:40:00,247.24,247.71,247.22,247.71,52818.0,218.6551,219.0708,218.6374,219.0708,52818.0
2016-03-01 14:50:00,247.69,247.95,247.69,247.95,27538.0,219.0531,219.283,219.0531,219.283,27538.0
2016-03-01 15:00:00,247.94,248.27,247.91,248.2,43335.0,219.2742,219.566,219.2477,219.5041,43335.0
2016-03-01 15:10:00,248.2,248.24,248.0,248.11,29750.0,219.5041,219.5395,219.3273,219.4245,29750.0
2016-03-01 15:20:00,248.08,248.12,248.0,248.04,40989.0,219.398,219.4334,219.3273,219.3626,40989.0
2016-03-01 15:30:00,248.01,248.05,247.85,247.85,63742.0,219.3361,219.3715,219.1946,219.1946,63742.0
2016-03-01 15:40:00,247.84,248.05,247.74,247.93,60786.0,219.1858,219.3715,219.0973,219.2654,60786.0
2016-03-01 15:50:00,247.95,248.49,247.93,248.46,238579.0,219.283,219.7606,219.2654,219.7341,238579.0
2016-03-02 09:30:00,247.92,248.61,247.78,248.44,100104.0,219.2565,219.8667,219.1327,219.7164,100104.0
2016-03-02 09:40:00,248.45,248.74,248.29,248.58,42690.0,219.7252,219.9817,219.5837,219.8402,42690.0
2016-03-02 09:50:00,248.43,248.43,247.72,248.06,38971.0,219.7075,219.7075,219.0796,219.3803,38971.0
2016-03-02 10:00:00,248.06,248.44,247.86,248.28,22253.0,219.3803,219.7164,219.2034,219.5749,22253.0
2016-03-02 10:10:00,248.28,248.48,248.09,248.25,14351.0,219.5749,219.7518,219.4069,219.5484,14351.0
2016-03-02 10:20:00,248.19,248.48,248.0,248.38,27687.0,219.4953,219.7518,219.3273,219.6633,27687.0
2016-03-02 10:30:00,248.3,248.3,247.47,247.67,32964.0,219.5926,219.5926,218.8585,219.0354,32964.0
2016-03-02 10:40:00,247.62,248.46,247.58,248.42,30713.0,218.9912,219.7341,218.9558,219.6987,30713.0
2016-03-02 10:50:00,248.38,249.14,248.36,249.06,38064.0,219.6633,220.3355,219.6456,220.2647,38064.0
2016-03-02 11:00:00,249.02,249.31,248.79,249.08,38190.0,220.2293,220.4858,220.0259,220.2824,38190.0
2016-03-02 11:10:00,249.09,249.4,248.94,248.95,33214.0,220.2912,220.5654,220.1586,220.1674,33214.0
2016-03-02 11:20:00,248.99,249.17,248.94,249.17,24390.0,220.2028,220.362,220.1586,220.362,24390.0
2016-03-02 11:30:00,249.18,249.37,248.75,248.83,15286.0,220.3708,220.5389,219.9906,220.0613,15286.0
2016-03-02 11:40:00,248.82,248.99,248.67,248.92,9957.0,220.0525,220.2028,219.9198,220.1409,9957.0
2016-03-02 11:50:00,248.84,248.88,248.47,248.53,15217.0,220.0701,220.1055,219.7429,219.796,15217.0
2016-03-02 12:00:00,248.44,248.59,248.36,248.52,12868.0,219.7164,219.849,219.6456,219.7871,12868.0
2016-03-02 12:10:00,248.44,248.6,248.4,248.45,19470.0,219.7164,219.8579,219.681,219.7252,19470.0
2016-03-02 12:20:00,248.45,248.58,248.36,248.42,13131.0,219.7252,219.8402,219.6456,219.6987,13131.0
2016-03-02 12:30:00,248.39,248.69,248.32,248.62,10105.0,219.6722,219.9375,219.6103,219.8756,10105.0
2016-03-02 12:40:00,248.63,248.8,248.56,248.73,5720.0,219.8844,220.0348,219.8225,219.9729,5720.0
2016-03-02 12:50:00,248.73,248.85,248.63,248.8,7223.0,219.9729,220.079,219.8844,220.0348,7223.0
2016-03-02 13:00:00,248.77,248.84,248.65,248.82,13755.0,220.0082,220.0701,219.9021,220.0525,13755.0
2016-03-02 13:10:00,248.86,249.06,248.78,248.99,6411.0,220.0878,220.2647,220.0171,220.2028,6411.0
2016-03-02 13:20:00,248.91,249.45,248.9,249.33,18669.0,220.1321,220.6096,220.1232,220.5035,18669.0
2016-03-02 13:30:00,249.35,249.36,249.1,249.18,8350.0,220.5212,220.53,220.3001,220.3708,8350.0
2016-03-02 13:40:00,249.25,249.44,249.23,249.39,13377.0,220.4327,220.6008,220.4151,220.5566,13377.0
2016-03-02 13:50:00,249.4,249.41,248.93,248.95,33275.0,220.5654,220.5742,220.1497,220.1674,33275.0
2016-03-02 14:00:00,248.99,249.24,248.82,248.88,29254.0,220.2028,220.4239,220.0525,220.1055,29254.0
2016-03-02 14:10:00,248.84,248.99,248.75,248.86,10324.0,220.0701,220.2028,219.9906,220.0878,10324.0
2016-03-02 14:20:00,248.86,249.34,248.85,249.26,13770.0,220.0878,220.5123,220.079,220.4416,13770.0
2016-03-02 14:30:00,249.29,249.59,249.27,249.49,21831.0,220.4681,220.7334,220.4504,220.645,21831.0
2016-03-02 14:40:00,249.6,249.66,249.53,249.56,16589.0,220.7423,220.7953,220.6804,220.7069,16589.0
2016-03-02 14:50:00,249.66,249.66,249.43,249.5,32696.0,220.7953,220.7953,220.5919,220.6538,32696.0
2016-03-02 15:00:00,249.46,249.52,249.27,249.37,19486.0,220.6185,220.6715,220.4504,220.5389,19486.0
2016-03-02 15:10:00,249.38,249.7,249.38,249.62,31175.0,220.5477,220.8307,220.5477,220.76,31175.0
2016-03-02 15:20:00,249.61,249.87,249.57,249.77,64382.0,220.7511,220.9811,220.7157,220.8926,64382.0
2016-03-02 15:30:00,249.75,250.05,249.61,249.97,96873.0,220.8749,221.1403,220.7511,221.0695,96873.0
2016-03-02 15:40:00,249.93,250.25,249.92,250.22,56803.0,221.0341,221.3171,221.0253,221.2906,56803.0
2016-03-02 15:50:00,250.23,250.69,250.11,250.67,167010.0,221.2994,221.7063,221.1933,221.6886,167010.0
2016-03-03 09:30:00,250.36,250.71,250.09,250.34,47332.0,221.4144,221.7239,221.1756,221.3967,47332.0
2016-03-03 09:40:00,250.33,250.68,250.08,250.68,32415.0,221.3879,221.6974,221.1668,221.6974,32415.0
2016-03-03 09:50:00,250.64,250.89,250.28,250.33,10843.0,221.662,221.8831,221.3437,221.3879,10843.0
2016-03-03 10:00:00,250.38,250.96,250.04,250.87,53461.0,221.4321,221.945,221.1314,221.8654,53461.0
2016-03-03 10:10:00,250.77,251.02,250.36,250.8,26048.0,221.777,221.9981,221.4144,221.8035,26048.0
2016-03-03 10:20:00,250.85,251.17,250.73,251.07,15685.0,221.8478,222.1308,221.7416,222.0423,15685.0
2016-03-03 10:30:00,251.04,251.47,251.04,251.41,23050.0,222.0158,222.3961,222.0158,222.343,23050.0
2016-03-03 10:40:00,251.38,251.7,251.26,251.59,11460.0,222.3165,222.5995,222.2104,222.5022,11460.0
2016-03-03 10:50:00,251.56,251.94,251.56,251.81,22258.0,222.4757,222.8117,222.4757,222.6968,22258.0
2016-03-03 11:00:00,251.83,251.95,251.61,251.87,27643.0,222.7145,222.8206,222.5199,222.7498,27643.0
2016-03-03 11:10:00,251.92,251.99,251.6,251.7,40848.0,222.794,222.856,222.511,222.5995,40848.0
2016-03-03 11:20:00,251.61,251.63,250.74,250.8,34814.0,222.5199,222.5376,221.7505,221.8035,34814.0
2016-03-03 11:30:00,250.78,251.12,250.73,251.01,16799.0,221.7859,222.0865,221.7416,221.9893,16799.0
2016-03-03 11:40:00,250.98,251.18,250.82,251.05,30307.0,221.9627,222.1396,221.8212,222.0246,30307.0
2016-03-03 11:50:00,251.09,251.47,251.04,251.39,10081.0,222.06,222.3961,222.0158,222.3253,10081.0
2016-03-03 12:00:00,251.44,251.49,251.07,251.42,15746.0,222.3695,222.4138,222.0423,222.3519,15746.0
2016-03-03 12:10:00,251.44,251.53,250.92,250.92,11215.0,222.3695,222.4491,221.9097,221.9097,11215.0
2016-03-03 12:20:00,250.91,251.26,250.85,251.09,31425.0,221.9008,222.2104,221.8478,222.06,31425.0
2016-03-03 12:30:00,251.09,251.3,251.05,251.26,12965.0,222.06,222.2457,222.0246,222.2104,12965.0
2016-03-03 12:40:00,251.25,251.38,251.07,251.1,7388.0,222.2015,222.3165,222.0423,222.0689,7388.0
2016-03-03 12:50:00,251.1,251.37,251.07,251.34,5400.0,222.0689,222.3076,222.0423,222.2811,5400.0
2016-03-03 13:00:00,251.31,251.58,251.31,251.56,5765.0,222.2546,222.4934,222.2546,222.4757,5765.0
2016-03-03 13:10:00,251.61,251.69,251.5,251.58,6996.0,222.5199,222.5906,222.4226,222.4934,6996.0
2016-03-03 13:20:00,251.62,251.7,251.41,251.54,15862.0,222.5287,222.5995,222.343,222.458,15862.0
2016-03-03 13:30:00,251.55,252.02,251.55,251.99,17633.0,222.4668,222.8825,222.4668,222.856,17633.0
2016-03-03 13:40:00,251.99,252.32,251.8,252.29,30373.0,222.856,223.1478,222.6879,223.1213,30373.0
2016-03-03 13:50:00,252.29,252.41,252.05,252.15,31927.0,223.1213,223.2274,222.909,222.9975,31927.0
2016-03-03 14:00:00,252.17,252.27,252.02,252.11,19499.0,223.0151,223.1036,222.8825,222.9621,19499.0
2016-03-03 14:10:00,252.1,252.25,252.06,252.21,18888.0,222.9532,223.0859,222.9179,223.0505,18888.0
2016-03-03 14:20:00,252.25,252.56,252.21,252.28,23010.0,223.0859,223.3601,223.0505,223.1124,23010.0
2016-03-03 14:30:00,252.29,252.35,252.15,252.34,29069.0,223.1213,223.1743,222.9975,223.1655,29069.0
2016-03-03 14:40:00,252.36,252.45,252.3,252.44,27945.0,223.1832,223.2628,223.1301,223.2539,27945.0
2016-03-03 14:50:00,252.42,252.43,252.3,252.36,22620.0,223.2362,223.2451,223.1301,223.1832,22620.0
2016-03-03 15:00:00,252.4,252.63,252.37,252.38,19447.0,223.2186,223.422,223.192,223.2009,19447.0
2016-03-03 15:10:00,252.37,252.46,252.29,252.34,29734.0,223.192,223.2716,223.1213,223.1655,29734.0
2016-03-03 15:20:00,252.29,252.62,252.27,252.62,59057.0,223.1213,223.4131,223.1036,223.4131,59057.0
2016-03-03 15:30:00,252.62,252.96,252.52,252.89,32226.0,223.4131,223.7138,223.3247,223.6519,32226.0
2016-03-03 15:40:00,252.87,253.03,252.82,253.03,105532.0,223.6342,223.7757,223.59,223.7757,105532.0
2016-03-03 15:50:00,253.02,253.33,252.96,253.33,220792.0,223.7669,224.041,223.7138,224.041,220792.0
2016-03-04 09:30:00,253.58,253.93,253.16,253.72,77749.0,224.2621,224.5717,223.8907,224.3859,77749.0
2016-03-04 09:40:00,253.57,253.6,252.99,253.33,70501.0,224.2533,224.2798,223.7403,224.041,70501.0
2016-03-04 09:50:00,253.3,253.83,252.86,253.02,100904.0,224.0145,224.4832,223.6254,223.7669,100904.0
2016-03-04 10:00:00,253.18,253.59,252.77,253.41,48530.0,223.9084,224.271,223.5458,224.1118,48530.0
2016-03-04 10:10:00,253.39,254.04,253.13,253.83,46234.0,224.0941,224.6689,223.8642,224.4832,46234.0
2016-03-04 10:20:00,253.84,254.18,253.63,254.06,18604.0,224.4921,224.7928,224.3063,224.6866,18604.0
2016-03-04 10:30:00,254.0,254.42,254.0,254.3,19517.0,224.6336,225.005,224.6336,224.8989,19517.0
2016-03-04 10:40:00,254.31,254.8,254.21,254.74,21190.0,224.9077,225.3411,224.8193,225.288,21190.0
2016-03-04 10:50:00,254.68,254.95,254.48,254.68,19916.0,225.2349,225.4737,225.0581,225.2349,19916.0
2016-03-04 11:00:00,254.84,255.1,254.66,255.03,32481.0,225.3765,225.6064,225.2173,225.5445,32481.0
2016-03-04 11:10:00,255.03,255.75,255.03,255.75,46727.0,225.5445,226.1812,225.5445,226.1812,46727.0
2016-03-04 11:20:00,255.76,255.76,255.25,255.27,25125.0,226.1901,226.1901,225.739,225.7567,25125.0
2016-03-04 11:30:00,255.27,255.56,255.1,255.25,54266.0,225.7567,226.0132,225.6064,225.739,54266.0
2016-03-04 11:40:00,255.2,255.3,255.08,255.2,34826.0,225.6948,225.7833,225.5887,225.6948,34826.0
2016-03-04 11:50:00,255.18,255.51,255.14,255.51,17089.0,225.6771,225.969,225.6418,225.969,17089.0
2016-03-04 12:00:00,255.53,255.62,255.2,255.2,25281.0,225.9867,226.0663,225.6948,225.6948,25281.0
2016-03-04 12:10:00,255.21,255.4,255.13,255.24,22602.0,225.7037,225.8717,225.6329,225.7302,22602.0
2016-03-04 12:20:00,255.23,255.33,254.99,255.13,24780.0,225.7214,225.8098,225.5091,225.6329,24780.0
2016-03-04 12:30:00,255.15,255.29,255.05,255.14,24073.0,225.6506,225.7744,225.5622,225.6418,24073.0
2016-03-04 12:40:00,255.16,255.22,254.98,255.1,46677.0,225.6595,225.7125,225.5003,225.6064,46677.0
2016-03-04 12:50:00,255.05,255.52,255.0,255.35,22750.0,225.5622,225.9778,225.518,225.8275,22750.0
2016-03-04 13:00:00,255.38,255.56,255.16,255.19,56791.0,225.854,226.0132,225.6595,225.686,56791.0
2016-03-04 13:10:00,255.17,255.31,255.07,255.31,16810.0,225.6683,225.7921,225.5799,225.7921,16810.0
2016-03-04 13:20:00,255.31,255.6,255.28,255.6,19632.0,225.7921,226.0486,225.7656,226.0486,19632.0
2016-03-04 13:30:00,255.6,255.83,255.4,255.78,50573.0,226.0486,226.252,225.8717,226.2078,50573.0
2016-03-04 13:40:00,255.79,255.84,255.6,255.72,34750.0,226.2166,226.2608,226.0486,226.1547,34750.0
2016-03-04 13:50:00,255.74,255.95,255.65,255.86,37689.0,226.1724,226.3581,226.0928,226.2785,37689.0
2016-03-04 14:00:00,255.86,255.86,255.31,255.32,26193.0,226.2785,226.2785,225.7921,225.801,26193.0
2016-03-04 14:10:00,255.32,255.34,254.86,254.86,15190.0,225.801,225.8186,225.3941,225.3941,15190.0
2016-03-04 14:20:00,254.85,254.94,254.53,254.62,31387.0,225.3853,225.4649,225.1023,225.1819,31387.0
2016-03-04 14:30:00,254.55,254.8,254.49,254.6,17411.0,225.12,225.3411,225.0669,225.1642,17411.0
2016-03-04 14:40:00,254.53,254.53,253.98,254.18,17018.0,225.1023,225.1023,224.6159,224.7928,17018.0
2016-03-04 14:50:00,254.16,254.17,253.72,254.15,18693.0,224.7751,224.7839,224.3859,224.7662,18693.0
2016-03-04 15:00:00,254.18,254.27,253.8,254.2,55133.0,224.7928,224.8724,224.4567,224.8104,55133.0
2016-03-04 15:10:00,254.28,254.52,253.98,254.52,31506.0,224.8812,225.0934,224.6159,225.0934,31506.0
2016-03-04 15:20:00,254.52,254.82,254.31,254.78,34714.0,225.0934,225.3588,224.9077,225.3234,34714.0
2016-03-04 15:30:00,254.81,255.07,254.67,254.81,77193.0,225.3499,225.5799,225.2261,225.3499,77193.0
2016-03-04 15:40:00,254.79,255.05,254.79,254.86,58108.0,225.3322,225.5622,225.3322,225.3941,58108.0
2016-03-04 15:50:00,254.86,255.09,254.76,255.09,169710.0,225.3941,225.5975,225.3057,225.5975,169710.0
2016-03-07 09:30:00,253.8,254.47,253.67,254.45,191755.0,224.4567,225.0492,224.3417,225.0315,191755.0
2016-03-07 09:40:00,254.42,254.69,254.33,254.52,44131.0,225.005,225.2438,224.9254,225.0934,44131.0
2016-03-07 09:50:00,254.53,254.68,253.93,254.19,91592.0,225.1023,225.2349,224.5717,224.8016,91592.0
2016-03-07 10:00:00,254.1,254.95,253.9,254.76,57119.0,224.722,225.4737,224.5451,225.3057,57119.0
2016-03-07 10:10:00,254.86,255.46,254.5,255.4,63467.0,225.3941,225.9248,225.0758,225.8717,63467.0
2016-03-07 10:20:00,255.37,255.64,255.1,255.19,46824.0,225.8452,226.084,225.6064,225.686,46824.0
2016-03-07 10:30:00,255.33,255.71,255.2,255.52,34731.0,225.8098,226.1459,225.6948,225.9778,34731.0
2016-03-07 10:40:00,255.54,255.74,255.15,255.15,56142.0,225.9955,226.1724,225.6506,225.6506,56142.0
2016-03-07 10:50:00,255.07,255.34,254.94,255.34,29807.0,225.5799,225.8186,225.4649,225.8186,29807.0
2016-03-07 11:00:00,255.36,255.52,255.23,255.47,18825.0,225.8363,225.9778,225.7214,225.9336,18825.0
2016-03-07 11:10:00,255.56,255.74,255.12,255.29,13577.0,226.0132,226.1724,225.6241,225.7744,13577.0
2016-03-07 11:20:00,255.33,255.71,255.29,255.42,16584.0,225.8098,226.1459,225.7744,225.8894,16584.0
2016-03-07 11:30:00,255.42,256.19,255.4,256.03,25738.0,225.8894,226.5704,225.8717,226.4289,25738.0
2016-03-07 11:40:00,256.01,256.32,255.92,256.16,27335.0,226.4112,226.6853,226.3316,226.5438,27335.0
2016-03-07 11:50:00,256.1,256.26,255.84,255.94,12751.0,226.4908,226.6323,226.2608,226.3493,12751.0
2016-03-07 12:00:00,255.96,256.1,255.87,256.03,17057.0,226.367,226.4908,226.2874,226.4289,17057.0
2016-03-07 12:10:00,256.05,256.15,255.78,256.0,15174.0,226.4466,226.535,226.2078,226.4023,15174.0
2016-03-07 12:20:00,256.02,256.13,255.97,256.05,8488.0,226.42,226.5173,226.3758,226.4466,8488.0
2016-03-07 12:30:00,256.1,256.29,256.03,256.05,36206.0,226.4908,226.6588,226.4289,226.4466,36206.0
2016-03-07 12:40:00,256.06,256.23,255.83,255.89,12419.0,226.4554,226.6057,226.252,226.3051,12419.0
2016-03-07 12:50:00,255.88,256.11,255.87,256.02,18990.0,226.2962,226.4996,226.2874,226.42,18990.0
2016-03-07 13:00:00,256.12,256.25,256.01,256.24,11243.0,226.5085,226.6234,226.4112,226.6146,11243.0
2016-03-07 13:10:00,256.23,256.38,256.01,256.01,11218.0,226.6057,226.7384,226.4112,226.4112,11218.0
2016-03-07 13:20:00,256.03,256.03,255.75,255.85,22473.0,226.4289,226.4289,226.1812,226.2697,22473.0
2016-03-07 13:30:00,255.83,255.89,255.41,255.51,41878.0,226.252,226.3051,225.8805,225.969,41878.0
2016-03-07 13:40:00,255.49,255.65,255.4,255.61,8472.0,225.9513,226.0928,225.8717,226.0574,8472.0
2016-03-07 13:50:00,255.68,255.81,255.61,255.63,12592.0,226.1193,226.2343,226.0574,226.0751,12592.0
2016-03-07 14:00:00,255.63,255.79,255.49,255.6,13868.0,226.0751,226.2166,225.9513,226.0486,13868.0
2016-03-07 14:10:00,255.62,255.74,255.31,255.37,14842.0,226.0663,226.1724,225.7921,225.8452,14842.0
2016-03-07 14:20:00,255.34,255.44,255.04,255.11,15466.0,225.8186,225.9071,225.5533,225.6152,15466.0
2016-03-07 14:30:00,255.05,255.05,254.48,254.6,20591.0,225.5622,225.5622,225.0581,225.1642,20591.0
2016-03-07 14:40:00,254.61,254.86,254.55,254.81,23280.0,225.173,225.3941,225.12,225.3499,23280.0
2016-03-07 14:50:00,254.84,254.98,254.81,254.94,17107.0,225.3765,225.5003,225.3499,225.4649,17107.0
2016-03-07 15:00:00,254.89,254.99,254.58,254.99,29203.0,225.4207,225.5091,225.1465,225.5091,29203.0
2016-03-07 15:10:00,255.06,255.51,254.99,255.48,37566.0,225.571,225.969,225.5091,225.9425,37566.0
2016-03-07 15:20:00,255.49,255.61,255.22,255.54,26657.0,225.9513,226.0574,225.7125,225.9955,26657.0
2016-03-07 15:30:00,255.56,256.03,255.48,255.95,47072.0,226.0132,226.4289,225.9425,226.3581,47072.0
2016-03-07 15:40:00,255.99,256.04,255.6,255.67,43502.0,226.3935,226.4377,226.0486,226.1105,43502.0
2016-03-07 15:50:00,255.74,256.21,255.74,256.21,115499.0,226.1724,226.5881,226.1724,226.5881,115499.0
2016-03-08 09:30:00,254.86,254.9,254.17,254.2,82874.0,225.3941,225.4295,224.7839,224.8104,82874.0
2016-03-08 09:40:00,254.17,254.35,253.55,253.96,63146.0,224.7839,224.9431,224.2356,224.5982,63146.0
2016-03-08 09:50:00,253.96,254.2,253.21,253.21,54601.0,224.5982,224.8104,223.9349,223.9349,54601.0
2016-03-08 10:00:00,253.17,253.48,252.76,252.78,36423.0,223.8995,224.1737,223.5369,223.5546,36423.0
2016-03-08 10:10:00,252.69,253.22,252.65,252.72,31445.0,223.475,223.9437,223.4396,223.5016,31445.0
2016-03-08 10:20:00,252.71,253.11,252.34,252.34,50717.0,223.4927,223.8465,223.1655,223.1655,50717.0
2016-03-08 10:30:00,252.26,252.69,252.18,252.39,35511.0,223.0947,223.475,223.024,223.2097,35511.0
2016-03-08 10:40:00,252.36,252.36,251.86,251.91,50468.0,223.1832,223.1832,222.741,222.7852,50468.0
2016-03-08 10:50:00,251.9,252.14,251.6,251.75,33646.0,222.7764,222.9886,222.511,222.6437,33646.0
2016-03-08 11:00:00,251.78,252.64,251.72,252.41,24806.0,222.6702,223.4308,222.6172,223.2274,24806.0
2016-03-08 11:10:00,252.44,252.64,251.94,252.37,16642.0,223.2539,223.4308,222.8117,223.192,16642.0
2016-03-08 11:20:00,252.37,252.4,251.79,252.22,9894.0,223.192,223.2186,222.6791,223.0594,9894.0
2016-03-08 11:30:00,252.08,252.5,252.04,252.17,28428.0,222.9355,223.307,222.9002,223.0151,28428.0
2016-03-08 11:40:00,252.04,252.34,251.98,252.14,11481.0,222.9002,223.1655,222.8471,222.9886,11481.0
2016-03-08 11:50:00,252.3,252.73,252.26,252.41,36284.0,223.1301,223.5104,223.0947,223.2274,36284.0
2016-03-08 12:00:00,252.38,252.72,252.17,252.71,14004.0,223.2009,223.5016,223.0151,223.4927,14004.0
2016-03-08 12:10:00,252.74,253.0,252.69,252.93,14028.0,223.5192,223.7492,223.475,223.6873,14028.0
2016-03-08 12:20:00,252.97,253.08,252.86,252.94,22696.0,223.7227,223.8199,223.6254,223.6961,22696.0
2016-03-08 12:30:00,253.01,253.08,252.52,252.64,13640.0,223.758,223.8199,223.3247,223.4308,13640.0
2016-03-08 12:40:00,252.75,252.81,252.61,252.65,27630.0,223.5281,223.5812,223.4043,223.4396,27630.0
2016-03-08 12:50:00,252.62,252.73,252.51,252.65,28553.0,223.4131,223.5104,223.3158,223.4396,28553.0
2016-03-08 13:00:00,252.6,252.73,252.58,252.6,28908.0,223.3954,223.5104,223.3777,223.3954,28908.0
2016-03-08 13:10:00,252.6,252.91,252.49,252.78,31192.0,223.3954,223.6696,223.2981,223.5546,31192.0
2016-03-08 13:20:00,252.73,253.22,252.73,253.09,6000.0,223.5104,223.9437,223.5104,223.8288,6000.0
2016-03-08 13:30:00,253.18,253.37,253.01,253.37,16189.0,223.9084,224.0764,223.758,224.0764,16189.0
2016-03-08 13:40:00,253.38,253.5,253.19,253.19,21577.0,224.0852,224.1914,223.9172,223.9172,21577.0
2016-03-08 13:50:00,253.2,253.25,253.09,253.19,28014.0,223.9261,223.9703,223.8288,223.9172,28014.0
2016-03-08 14:00:00,253.08,253.35,252.94,253.2,22383.0,223.8199,224.0587,223.6961,223.9261,22383.0
2016-03-08 14:10:00,253.25,253.49,253.18,253.25,27279.0,223.9703,224.1825,223.9084,223.9703,27279.0
2016-03-08 14:20:00,253.28,253.28,252.83,252.85,13560.0,223.9968,223.9968,223.5988,223.6165,13560.0
2016-03-08 14:30:00,252.9,252.9,252.55,252.62,17874.0,223.6607,223.6607,223.3512,223.4131,17874.0
2016-03-08 14:40:00,252.54,252.77,252.51,252.55,13032.0,223.3424,223.5458,223.3158,223.3512,13032.0
2016-03-08 14:50:00,252.53,252.64,252.3,252.59,17932.0,223.3335,223.4308,223.1301,223.3866,17932.0
2016-03-08 15:00:00,252.63,252.73,252.22,252.25,11928.0,223.422,223.5104,223.0594,223.0859,11928.0
2016-03-08 15:10:00,252.21,252.45,251.94,251.99,37509.0,223.0505,223.2628,222.8117,222.856,37509.0
2016-03-08 15:20:00,252.01,252.15,251.81,251.81,14016.0,222.8736,222.9975,222.6968,222.6968,14016.0
2016-03-08 15:30:00,251.83,251.94,251.69,251.74,40849.0,222.7145,222.8117,222.5906,222.6349,40849.0
2016-03-08 15:40:00,251.71,251.93,251.64,251.82,79983.0,222.6083,222.8029,222.5464,222.7056,79983.0
2016-03-08 15:50:00,251.79,251.79,251.32,251.41,92904.0,222.6791,222.6791,222.2634,222.343,92904.0
2016-03-09 09:30:00,252.47,252.77,252.19,252.39,89948.0,223.2805,223.5458,223.0328,223.2097,89948.0
2016-03-09 09:40:00,252.61,252.75,251.94,252.13,36540.0,223.4043,223.5281,222.8117,222.9798,36540.0
2016-03-09 09:50:00,252.03,252.62,251.73,252.62,24601.0,222.8913,223.4131,222.626,223.4131,24601.0
2016-03-09 10:00:00,252.58,252.67,251.8,251.8,68616.0,223.3777,223.4573,222.6879,222.6879,68616.0
2016-03-09 10:10:00,251.78,252.29,251.7,251.77,33471.0,222.6702,223.1213,222.5995,222.6614,33471.0
2016-03-09 10:20:00,251.84,252.23,251.74,251.74,19089.0,222.7233,223.0682,222.6349,222.6349,19089.0
2016-03-09 10:30:00,251.85,252.69,251.85,252.44,39636.0,222.7321,223.475,222.7321,223.2539,39636.0
2016-03-09 10:40:00,252.45,252.47,252.11,252.13,16830.0,223.2628,223.2805,222.9621,222.9798,16830.0
2016-03-09 10:50:00,252.11,252.11,250.96,251.53,39938.0,222.9621,222.9621,221.945,222.4491,39938.0
2016-03-09 11:00:00,251.47,251.8,251.45,251.6,13783.0,222.3961,222.6879,222.3784,222.511,13783.0
2016-03-09 11:10:00,251.76,252.1,251.71,251.94,17499.0,222.6525,222.9532,222.6083,222.8117,17499.0
2016-03-09 11:20:00,252.03,252.45,251.74,252.3,33543.0,222.8913,223.2628,222.6349,223.1301,33543.0
2016-03-09 11:30:00,252.32,252.48,252.11,252.32,23332.0,223.1478,223.2893,222.9621,223.1478,23332.0
2016-03-09 11:40:00,252.24,252.34,251.96,252.34,17230.0,223.0771,223.1655,222.8294,223.1655,17230.0
2016-03-09 11:50:00,252.36,252.89,252.35,252.88,14685.0,223.1832,223.6519,223.1743,223.6431,14685.0
2016-03-09 12:00:00,252.8,252.8,252.54,252.57,15218.0,223.5723,223.5723,223.3424,223.3689,15218.0
2016-03-09 12:10:00,252.56,252.8,252.55,252.66,6929.0,223.3601,223.5723,223.3512,223.4485,6929.0
2016-03-09 12:20:00,252.64,252.64,252.5,252.53,13071.0,223.4308,223.4308,223.307,223.3335,13071.0
2016-03-09 12:30:00,252.61,252.74,252.38,252.5,5986.0,223.4043,223.5192,223.2009,223.307,5986.0
2016-03-09 12:40:00,252.52,252.52,251.97,251.97,5989.0,223.3247,223.3247,222.8383,222.8383,5989.0
2016-03-09 12:50:00,252.0,252.15,251.92,251.97,2100.0,222.8648,222.9975,222.794,222.8383,2100.0
2016-03-09 13:00:00,251.94,252.09,251.87,251.87,6844.0,222.8117,222.9444,222.7498,222.7498,6844.0
2016-03-09 13:10:00,251.97,252.12,251.95,251.95,3876.0,222.8383,222.9709,222.8206,222.8206,3876.0
2016-03-09 13:20:00,251.92,251.98,251.9,251.98,3128.0,222.794,222.8471,222.7764,222.8471,3128.0
2016-03-09 13:30:00,251.96,252.26,251.96,252.13,12679.0,222.8294,223.0947,222.8294,222.9798,12679.0
2016-03-09 13:40:00,252.11,252.54,252.02,252.46,7677.0,222.9621,223.3424,222.8825,223.2716,7677.0
2016-03-09 13:50:00,252.49,252.67,252.45,252.57,9368.0,223.2981,223.4573,223.2628,223.3689,9368.0
2016-03-09 14:00:00,252.55,252.83,252.53,252.78,44945.0,223.3512,223.5988,223.3335,223.5546,44945.0
2016-03-09 14:10:00,252.82,252.82,252.56,252.65,20626.0,223.59,223.59,223.3601,223.4396,20626.0
2016-03-09 14:20:00,252.61,252.65,252.43,252.61,20366.0,223.4043,223.4396,223.2451,223.4043,20366.0
2016-03-09 14:30:00,252.56,252.59,252.29,252.35,7844.0,223.3601,223.3866,223.1213,223.1743,7844.0
2016-03-09 14:40:00,252.34,252.58,252.3,252.58,10168.0,223.1655,223.3777,223.1301,223.3777,10168.0
2016-03-09 14:50:00,252.54,252.66,252.4,252.49,29417.0,223.3424,223.4485,223.2186,223.2981,29417.0
2016-03-09 15:00:00,252.44,252.5,252.16,252.17,16615.0,223.2539,223.307,223.0063,223.0151,16615.0
2016-03-09 15:10:00,252.14,252.17,251.93,251.99,14415.0,222.9886,223.0151,222.8029,222.856,14415.0
2016-03-09 15:20:00,251.96,252.13,251.86,252.05,41131.0,222.8294,222.9798,222.741,222.909,41131.0
2016-03-09 15:30:00,252.04,252.31,251.93,252.23,36220.0,222.9002,223.139,222.8029,223.0682,36220.0
2016-03-09 15:40:00,252.25,252.35,252.09,252.19,27008.0,223.0859,223.1743,222.9444,223.0328,27008.0
2016-03-09 15:50:00,252.2,252.47,252.04,252.47,137231.0,223.0417,223.2805,222.9002,223.2805,137231.0
2016-03-10 09:30:00,253.1,253.58,252.86,253.58,92117.0,223.8376,224.2621,223.6254,224.2621,92117.0
2016-03-10 09:40:00,253.56,253.56,252.84,253.39,44297.0,224.2444,224.2444,223.6077,224.0941,44297.0
2016-03-10 09:50:00,253.41,254.01,253.28,253.69,34847.0,224.1118,224.6424,223.9968,224.3594,34847.0
2016-03-10 10:00:00,253.72,253.87,252.95,253.08,46060.0,224.3859,224.5186,223.705,223.8199,46060.0
2016-03-10 10:10:00,253.09,253.19,252.58,252.81,38528.0,223.8288,223.9172,223.3777,223.5812,38528.0
2016-03-10 10:20:00,252.73,253.13,252.61,252.63,30073.0,223.5104,223.8642,223.4043,223.422,30073.0
2016-03-10 10:30:00,252.6,252.6,251.13,251.42,77568.0,223.3954,223.3954,222.0954,222.3519,77568.0
2016-03-10 10:40:00,251.44,252.35,251.37,251.87,31629.0,222.3695,223.1743,222.3076,222.7498,31629.0
2016-03-10 10:50:00,251.86,252.16,251.21,251.29,51677.0,222.741,223.0063,222.1661,222.2369,51677.0
2016-03-10 11:00:00,251.35,251.35,250.65,251.14,85853.0,222.2899,222.2899,221.6709,222.1042,85853.0
2016-03-10 11:10:00,251.08,251.16,250.53,250.53,48189.0,222.0512,222.1219,221.5648,221.5648,48189.0
2016-03-10 11:20:00,250.51,250.51,249.67,250.01,68645.0,221.5471,221.5471,220.8042,221.1049,68645.0
2016-03-10 11:30:00,249.99,250.22,249.59,250.08,39075.0,221.0872,221.2906,220.7334,221.1668,39075.0
2016-03-10 11:40:00,250.25,250.66,250.13,250.59,48495.0,221.3171,221.6797,221.211,221.6178,48495.0
2016-03-10 11:50:00,250.62,250.74,250.24,250.46,16856.0,221.6443,221.7505,221.3083,221.5028,16856.0
2016-03-10 12:00:00,250.39,250.82,250.39,250.41,18559.0,221.4409,221.8212,221.4409,221.4586,18559.0
2016-03-10 12:10:00,250.51,250.76,250.27,250.76,10808.0,221.5471,221.7682,221.3348,221.7682,10808.0
2016-03-10 12:20:00,250.82,250.84,250.24,250.35,14384.0,221.8212,221.8389,221.3083,221.4056,14384.0
2016-03-10 12:30:00,250.49,250.49,249.68,249.74,17771.0,221.5294,221.5294,220.813,220.8661,17771.0
2016-03-10 12:40:00,249.62,249.79,249.31,249.51,28697.0,220.76,220.9103,220.4858,220.6627,28697.0
2016-03-10 12:50:00,249.44,250.01,249.38,249.87,20796.0,220.6008,221.1049,220.5477,220.9811,20796.0
2016-03-10 13:00:00,249.88,250.0,249.67,249.67,12654.0,220.9899,221.096,220.8042,220.8042,12654.0
2016-03-10 13:10:00,249.69,249.95,249.3,249.95,6526.0,220.8219,221.0518,220.477,221.0518,6526.0
2016-03-10 13:20:00,249.85,250.42,249.84,250.36,11843.0,220.9634,221.4675,220.9545,221.4144,11843.0
2016-03-10 13:30:00,250.28,250.73,250.25,250.73,12482.0,221.3437,221.7416,221.3171,221.7416,12482.0
2016-03-10 13:40:00,250.73,250.73,250.36,250.43,9350.0,221.7416,221.7416,221.4144,221.4763,9350.0
2016-03-10 13:50:00,250.39,250.76,250.36,250.51,9170.0,221.4409,221.7682,221.4144,221.5471,9170.0
2016-03-10 14:00:00,250.52,250.7,249.99,249.99,14321.0,221.5559,221.7151,221.0872,221.0872,14321.0
2016-03-10 14:10:00,249.94,250.36,249.78,250.24,12334.0,221.043,221.4144,220.9015,221.3083,12334.0
2016-03-10 14:20:00,250.26,250.8,250.14,250.74,36811.0,221.326,221.8035,221.2198,221.7505,36811.0
2016-03-10 14:30:00,250.8,250.99,250.55,250.64,15343.0,221.8035,221.9716,221.5824,221.662,15343.0
2016-03-10 14:40:00,250.71,251.64,250.71,251.59,28284.0,221.7239,222.5464,221.7239,222.5022,28284.0
2016-03-10 14:50:00,251.59,251.71,251.28,251.34,8351.0,222.5022,222.6083,222.228,222.2811,8351.0
2016-03-10 15:00:00,251.31,251.56,250.97,251.22,17733.0,222.2546,222.4757,221.9539,222.175,17733.0
2016-03-10 15:10:00,251.24,251.79,251.08,251.72,26710.0,222.1927,222.6791,222.0512,222.6172,26710.0
2016-03-10 15:20:00,251.58,252.12,251.3,252.03,29393.0,222.4934,222.9709,222.2457,222.8913,29393.0
2016-03-10 15:30:00,251.95,252.16,251.54,251.54,41496.0,222.8206,223.0063,222.458,222.458,41496.0
2016-03-10 15:40:00,251.58,251.72,251.37,251.38,125015.0,222.4934,222.6172,222.3076,222.3165,125015.0
2016-03-10 15:50:00,251.38,251.8,251.38,251.78,193111.0,222.3165,222.6879,222.3165,222.6702,193111.0
2016-03-11 09:30:00,253.81,254.61,253.75,254.55,88313.0,224.4655,225.173,224.4125,225.12,88313.0
2016-03-11 09:40:00,254.42,254.68,254.15,254.28,29146.0,225.005,225.2349,224.7662,224.8812,29146.0
2016-03-11 09:50:00,254.28,254.82,254.25,254.37,49528.0,224.8812,225.3588,224.8547,224.9608,49528.0
2016-03-11 10:00:00,254.48,254.67,254.21,254.26,60001.0,225.0581,225.2261,224.8193,224.8635,60001.0
2016-03-11 10:10:00,254.3,254.75,254.3,254.71,68044.0,224.8989,225.2969,224.8989,225.2615,68044.0
2016-03-11 10:20:00,254.71,254.71,254.43,254.66,38539.0,225.2615,225.2615,225.0139,225.2173,38539.0
2016-03-11 10:30:00,254.74,255.42,254.74,255.31,42195.0,225.288,225.8894,225.288,225.7921,42195.0
2016-03-11 10:40:00,255.35,255.61,255.25,255.43,32083.0,225.8275,226.0574,225.739,225.8982,32083.0
2016-03-11 10:50:00,255.31,255.51,255.19,255.39,45953.0,225.7921,225.969,225.686,225.8629,45953.0
2016-03-11 11:00:00,255.34,255.51,255.14,255.4,43399.0,225.8186,225.969,225.6418,225.8717,43399.0
2016-03-11 11:10:00,255.43,255.92,255.43,255.92,74284.0,225.8982,226.3316,225.8982,226.3316,74284.0
2016-03-11 11:20:00,255.95,256.12,255.8,256.02,96957.0,226.3581,226.5085,226.2255,226.42,96957.0
2016-03-11 11:30:00,256.03,256.2,255.92,256.07,64890.0,226.4289,226.5792,226.3316,226.4642,64890.0
2016-03-11 11:40:00,256.05,256.11,255.83,255.89,44256.0,226.4466,226.4996,226.252,226.3051,44256.0
2016-03-11 11:50:00,255.85,256.13,255.82,255.91,50116.0,226.2697,226.5173,226.2431,226.3227,50116.0
2016-03-11 12:00:00,255.92,255.92,255.66,255.86,52102.0,226.3316,226.3316,226.1016,226.2785,52102.0
2016-03-11 12:10:00,255.87,256.06,255.83,256.06,54601.0,226.2874,226.4554,226.252,226.4554,54601.0
2016-03-11 12:20:00,256.14,256.28,256.05,256.27,25863.0,226.5261,226.65,226.4466,226.6411,25863.0
2016-03-11 12:30:00,256.18,256.24,255.82,255.82,32488.0,226.5615,226.6146,226.2431,226.2431,32488.0
2016-03-11 12:40:00,255.78,255.9,255.72,255.85,44482.0,226.2078,226.3139,226.1547,226.2697,44482.0
2016-03-11 12:50:00,255.87,255.98,255.8,255.83,33966.0,226.2874,226.3846,226.2255,226.252,33966.0
2016-03-11 13:00:00,255.82,255.85,255.41,255.56,39663.0,226.2431,226.2697,225.8805,226.0132,39663.0
2016-03-11 13:10:00,255.59,255.82,255.59,255.73,14306.0,226.0397,226.2431,226.0397,226.1636,14306.0
2016-03-11 13:20:00,255.76,255.9,255.7,255.84,18725.0,226.1901,226.3139,226.137,226.2608,18725.0
2016-03-11 13:30:00,255.85,255.94,255.68,255.71,24797.0,226.2697,226.3493,226.1193,226.1459,24797.0
2016-03-11 13:40:00,255.69,255.76,255.51,255.74,20173.0,226.1282,226.1901,225.969,226.1724,20173.0
2016-03-11 13:50:00,255.78,255.98,255.74,255.95,11299.0,226.2078,226.3846,226.1724,226.3581,11299.0
2016-03-11 14:00:00,255.96,256.19,255.96,256.06,11723.0,226.367,226.5704,226.367,226.4554,11723.0
2016-03-11 14:10:00,256.08,256.15,255.93,255.95,13481.0,226.4731,226.535,226.3404,226.3581,13481.0
2016-03-11 14:20:00,255.94,256.02,255.8,255.87,19397.0,226.3493,226.42,226.2255,226.2874,19397.0
2016-03-11 14:30:00,255.87,255.93,255.81,255.81,8505.0,226.2874,226.3404,226.2343,226.2343,8505.0
2016-03-11 14:40:00,255.82,255.95,255.67,255.83,25239.0,226.2431,226.3581,226.1105,226.252,25239.0
2016-03-11 14:50:00,255.85,255.86,255.63,255.72,15909.0,226.2697,226.2785,226.0751,226.1547,15909.0
2016-03-11 15:00:00,255.67,256.19,255.65,256.19,49827.0,226.1105,226.5704,226.0928,226.5704,49827.0
2016-03-11 15:10:00,256.22,256.4,256.18,256.28,44889.0,226.5969,226.7561,226.5615,226.65,44889.0
2016-03-11 15:20:00,256.28,256.55,256.28,256.42,37361.0,226.65,226.8887,226.65,226.7738,37361.0
2016-03-11 15:30:00,256.42,256.44,256.23,256.33,44068.0,226.7738,226.7915,226.6057,226.6942,44068.0
2016-03-11 15:40:00,256.33,256.61,256.29,256.54,35180.0,226.6942,226.9418,226.6588,226.8799,35180.0
2016-03-11 15:50:00,256.55,256.69,256.29,256.56,228245.0,226.8887,227.0126,226.6588,226.8976,228245.0
2016-03-14 09:30:00,255.96,256.01,255.5,255.92,96396.0,226.367,226.4112,225.9601,226.3316,96396.0
2016-03-14 09:40:00,255.89,256.05,255.27,255.27,44692.0,226.3051,226.4466,225.7567,225.7567,44692.0
2016-03-14 09:50:00,255.25,255.34,254.91,255.15,29509.0,225.739,225.8186,225.4384,225.6506,29509.0
2016-03-14 10:00:00,255.03,255.48,254.84,255.4,27010.0,225.5445,225.9425,225.3765,225.8717,27010.0
2016-03-14 10:10:00,255.51,255.75,255.37,255.53,27908.0,225.969,226.1812,225.8452,225.9867,27908.0
2016-03-14 10:20:00,255.56,255.58,255.08,255.35,21609.0,226.0132,226.0309,225.5887,225.8275,21609.0
2016-03-14 10:30:00,255.28,255.66,255.26,255.34,9967.0,225.7656,226.1016,225.7479,225.8186,9967.0
2016-03-14 10:40:00,255.31,255.99,255.21,255.91,21230.0,225.7921,226.3935,225.7037,226.3227,21230.0
2016-03-14 10:50:00,255.82,255.82,255.28,255.34,28749.0,226.2431,226.2431,225.7656,225.8186,28749.0
2016-03-14 11:00:00,255.32,255.5,254.99,255.09,23715.0,225.801,225.9601,225.5091,225.5975,23715.0
2016-03-14 11:10:00,255.17,255.56,255.04,255.56,18196.0,225.6683,226.0132,225.5533,226.0132,18196.0
2016-03-14 11:20:00,255.5,255.59,255.22,255.22,17549.0,225.9601,226.0397,225.7125,225.7125,17549.0
2016-03-14 11:30:00,255.25,255.31,255.07,255.26,23603.0,225.739,225.7921,225.5799,225.7479,23603.0
2016-03-14 11:40:00,255.36,255.4,255.08,255.21,31214.0,225.8363,225.8717,225.5887,225.7037,31214.0
2016-03-14 11:50:00,255.25,255.38,254.69,254.7,20763.0,225.739,225.854,225.2438,225.2526,20763.0
2016-03-14 12:00:00,254.79,254.93,254.57,254.91,10563.0,225.3322,225.456,225.1377,225.4384,10563.0
2016-03-14 12:10:00,254.93,255.21,254.73,255.21,19851.0,225.456,225.7037,225.2792,225.7037,19851.0
2016-03-14 12:20:00,255.22,255.22,255.02,255.07,22446.0,225.7125,225.7125,225.5356,225.5799,22446.0
2016-03-14 12:30:00,255.09,255.39,255.07,255.35,22414.0,225.5975,225.8629,225.5799,225.8275,22414.0
2016-03-14 12:40:00,255.39,255.47,255.33,255.41,6534.0,225.8629,225.9336,225.8098,225.8805,6534.0
2016-03-14 12:50:00,255.42,255.48,255.29,255.44,19730.0,225.8894,225.9425,225.7744,225.9071,19730.0
2016-03-14 13:00:00,255.44,255.72,255.41,255.67,11752.0,225.9071,226.1547,225.8805,226.1105,11752.0
2016-03-14 13:10:00,255.69,255.75,255.54,255.68,22546.0,226.1282,226.1812,225.9955,226.1193,22546.0
2016-03-14 13:20:00,255.69,256.05,255.68,255.93,9048.0,226.1282,226.4466,226.1193,226.3404,9048.0
2016-03-14 13:30:00,255.87,256.03,255.82,255.97,39715.0,226.2874,226.4289,226.2431,226.3758,39715.0
2016-03-14 13:40:00,256.03,256.13,255.78,255.8,21999.0,226.4289,226.5173,226.2078,226.2255,21999.0
2016-03-14 13:50:00,255.81,255.89,255.73,255.8,16196.0,226.2343,226.3051,226.1636,226.2255,16196.0
2016-03-14 14:00:00,255.81,255.81,255.58,255.66,15607.0,226.2343,226.2343,226.0309,226.1016,15607.0
2016-03-14 14:10:00,255.66,255.79,255.59,255.7,21866.0,226.1016,226.2166,226.0397,226.137,21866.0
2016-03-14 14:20:00,255.67,255.83,255.56,255.74,19809.0,226.1105,226.252,226.0132,226.1724,19809.0
2016-03-14 14:30:00,255.77,255.98,255.77,255.98,21138.0,226.1989,226.3846,226.1989,226.3846,21138.0
2016-03-14 14:40:00,255.97,256.17,255.96,256.07,26148.0,226.3758,226.5527,226.367,226.4642,26148.0
2016-03-14 14:50:00,256.1,256.12,255.84,256.12,35151.0,226.4908,226.5085,226.2608,226.5085,35151.0
2016-03-14 15:00:00,256.11,256.11,255.93,255.98,15662.0,226.4996,226.4996,226.3404,226.3846,15662.0
2016-03-14 15:10:00,255.99,256.16,255.88,255.88,26488.0,226.3935,226.5438,226.2962,226.2962,26488.0
2016-03-14 15:20:00,255.9,256.24,255.89,256.16,19972.0,226.3139,226.6146,226.3051,226.5438,19972.0
2016-03-14 15:30:00,256.14,256.14,255.9,256.07,16913.0,226.5261,226.5261,226.3139,226.4642,16913.0
2016-03-14 15:40:00,256.1,256.19,255.96,255.98,34710.0,226.4908,226.5704,226.367,226.3846,34710.0
2016-03-14 15:50:00,256.0,256.03,255.58,255.58,192849.0,226.4023,226.4289,226.0309,226.0309,192849.0
2016-03-15 09:30:00,254.1,254.24,253.49,253.64,60699.0,224.722,224.8458,224.1825,224.3152,60699.0
2016-03-15 09:40:00,253.6,253.99,253.58,253.69,12456.0,224.2798,224.6247,224.2621,224.3594,12456.0
2016-03-15 09:50:00,253.69,253.7,253.3,253.52,20891.0,224.3594,224.3683,224.0145,224.2091,20891.0
2016-03-15 10:00:00,253.53,253.72,253.17,253.49,21494.0,224.2179,224.3859,223.8995,224.1825,21494.0
2016-03-15 10:10:00,253.41,253.86,253.35,253.57,12524.0,224.1118,224.5098,224.0587,224.2533,12524.0
2016-03-15 10:20:00,253.46,253.97,253.39,253.93,10022.0,224.156,224.607,224.0941,224.5717,10022.0
2016-03-15 10:30:00,254.0,254.18,253.65,253.66,17066.0,224.6336,224.7928,224.324,224.3329,17066.0
2016-03-15 10:40:00,253.68,253.94,253.45,253.73,15824.0,224.3506,224.5805,224.1472,224.3948,15824.0
2016-03-15 10:50:00,253.73,253.77,253.08,253.33,18204.0,224.3948,224.4302,223.8199,224.041,18204.0
2016-03-15 11:00:00,253.4,253.57,253.12,253.57,12327.0,224.1029,224.2533,223.8553,224.2533,12327.0
2016-03-15 11:10:00,253.64,253.72,253.44,253.48,7175.0,224.3152,224.3859,224.1383,224.1737,7175.0
2016-03-15 11:20:00,253.49,253.76,253.49,253.69,9536.0,224.1825,224.4213,224.1825,224.3594,9536.0
2016-03-15 11:30:00,253.7,253.76,253.5,253.5,13696.0,224.3683,224.4213,224.1914,224.1914,13696.0
2016-03-15 11:40:00,253.44,253.5,253.28,253.32,5826.0,224.1383,224.1914,223.9968,224.0322,5826.0
2016-03-15 11:50:00,253.25,253.47,253.2,253.2,9746.0,223.9703,224.1648,223.9261,223.9261,9746.0
2016-03-15 12:00:00,253.22,253.38,253.11,253.16,12637.0,223.9437,224.0852,223.8465,223.8907,12637.0
2016-03-15 12:10:00,253.25,253.33,253.07,253.13,10840.0,223.9703,224.041,223.8111,223.8642,10840.0
2016-03-15 12:20:00,253.15,253.45,253.14,253.42,7136.0,223.8818,224.1472,223.873,224.1206,7136.0
2016-03-15 12:30:00,253.37,253.47,253.27,253.37,12194.0,224.0764,224.1648,223.988,224.0764,12194.0
2016-03-15 12:40:00,253.4,253.43,253.22,253.25,9636.0,224.1029,224.1295,223.9437,223.9703,9636.0
2016-03-15 12:50:00,253.28,253.44,253.25,253.36,11545.0,223.9968,224.1383,223.9703,224.0676,11545.0
2016-03-15 13:00:00,253.32,253.58,253.31,253.47,12940.0,224.0322,224.2621,224.0233,224.1648,12940.0
2016-03-15 13:10:00,253.45,253.67,253.43,253.66,9681.0,224.1472,224.3417,224.1295,224.3329,9681.0
2016-03-15 13:20:00,253.67,254.07,253.67,254.05,14092.0,224.3417,224.6955,224.3417,224.6778,14092.0
2016-03-15 13:30:00,254.0,254.18,253.98,254.05,29162.0,224.6336,224.7928,224.6159,224.6778,29162.0
2016-03-15 13:40:00,254.01,254.12,253.96,253.96,10641.0,224.6424,224.7397,224.5982,224.5982,10641.0
2016-03-15 13:50:00,253.97,254.26,253.9,254.22,16632.0,224.607,224.8635,224.5451,224.8281,16632.0
2016-03-15 14:00:00,254.23,254.27,254.08,254.16,11241.0,224.837,224.8724,224.7043,224.7751,11241.0
2016-03-15 14:10:00,254.2,254.51,254.16,254.41,10038.0,224.8104,225.0846,224.7751,224.9962,10038.0
2016-03-15 14:20:00,254.43,254.43,254.25,254.28,18309.0,225.0139,225.0139,224.8547,224.8812,18309.0
2016-03-15 14:30:00,254.27,254.27,253.98,253.99,20427.0,224.8724,224.8724,224.6159,224.6247,20427.0
2016-03-15 14:40:00,253.99,254.06,253.68,253.7,18699.0,224.6247,224.6866,224.3506,224.3683,18699.0
2016-03-15 14:50:00,253.69,253.71,253.46,253.61,13394.0,224.3594,224.3771,224.156,224.2887,13394.0
2016-03-15 15:00:00,253.6,253.71,253.46,253.55,23652.0,224.2798,224.3771,224.156,224.2356,23652.0
2016-03-15 15:10:00,253.52,254.06,253.48,254.06,24199.0,224.2091,224.6866,224.1737,224.6866,24199.0
2016-03-15 15:20:00,254.03,254.18,253.96,253.99,18638.0,224.6601,224.7928,224.5982,224.6247,18638.0
2016-03-15 15:30:00,253.96,254.01,253.76,253.77,38349.0,224.5982,224.6424,224.4213,224.4302,38349.0
2016-03-15 15:40:00,253.78,253.87,253.62,253.65,44284.0,224.439,224.5186,224.2975,224.324,44284.0
2016-03-15 15:50:00,253.64,253.92,253.58,253.88,100596.0,224.3152,224.5628,224.2621,224.5274,100596.0
2016-03-16 09:30:00,253.01,254.14,253.01,254.07,38960.0,223.758,224.7574,223.758,224.6955,38960.0
2016-03-16 09:40:00,254.06,254.42,253.9,254.39,16066.0,224.6866,225.005,224.5451,224.9785,16066.0
2016-03-16 09:50:00,254.44,254.73,254.31,254.41,17118.0,225.0227,225.2792,224.9077,224.9962,17118.0
2016-03-16 10:00:00,254.45,254.64,254.38,254.57,16177.0,225.0315,225.1996,224.9696,225.1377,16177.0
2016-03-16 10:10:00,254.58,254.79,254.45,254.64,24337.0,225.1465,225.3322,225.0315,225.1996,24337.0
2016-03-16 10:20:00,254.63,254.7,254.53,254.53,34130.0,225.1907,225.2526,225.1023,225.1023,34130.0
2016-03-16 10:30:00,254.56,255.06,254.52,254.96,45795.0,225.1288,225.571,225.0934,225.4826,45795.0
2016-03-16 10:40:00,255.09,255.36,255.07,255.26,10767.0,225.5975,225.8363,225.5799,225.7479,10767.0
2016-03-16 10:50:00,255.25,255.25,255.01,255.2,7547.0,225.739,225.739,225.5268,225.6948,7547.0
2016-03-16 11:00:00,255.24,255.26,255.04,255.14,22361.0,225.7302,225.7479,225.5533,225.6418,22361.0
2016-03-16 11:10:00,255.12,255.21,254.8,255.0,11708.0,225.6241,225.7037,225.3411,225.518,11708.0
2016-03-16 11:20:00,254.98,255.09,254.69,254.74,17097.0,225.5003,225.5975,225.2438,225.288,17097.0
2016-03-16 11:30:00,254.77,254.85,254.68,254.75,7426.0,225.3145,225.3853,225.2349,225.2969,7426.0
2016-03-16 11:40:00,254.75,254.85,254.6,254.79,12093.0,225.2969,225.3853,225.1642,225.3322,12093.0
2016-03-16 11:50:00,254.62,254.62,254.28,254.34,14358.0,225.1819,225.1819,224.8812,224.9343,14358.0
2016-03-16 12:00:00,254.38,254.71,254.35,254.66,10225.0,224.9696,225.2615,224.9431,225.2173,10225.0
2016-03-16 12:10:00,254.66,254.96,254.62,254.79,20802.0,225.2173,225.4826,225.1819,225.3322,20802.0
2016-03-16 12:20:00,254.79,254.79,254.59,254.66,6089.0,225.3322,225.3322,225.1554,225.2173,6089.0
2016-03-16 12:30:00,254.67,254.71,254.49,254.52,11091.0,225.2261,225.2615,225.0669,225.0934,11091.0
2016-03-16 12:40:00,254.54,254.59,254.27,254.32,10967.0,225.1111,225.1554,224.8724,224.9166,10967.0
2016-03-16 12:50:00,254.31,254.46,254.23,254.46,8870.0,224.9077,225.0404,224.837,225.0404,8870.0
2016-03-16 13:00:00,254.43,254.52,254.29,254.36,27445.0,225.0139,225.0934,224.89,224.9519,27445.0
2016-03-16 13:10:00,254.38,254.4,254.02,254.17,29175.0,224.9696,224.9873,224.6513,224.7839,29175.0
2016-03-16 13:20:00,254.17,254.23,254.07,254.11,6740.0,224.7839,224.837,224.6955,224.7308,6740.0
2016-03-16 13:30:00,254.12,254.14,254.0,254.14,41701.0,224.7397,224.7574,224.6336,224.7574,41701.0
2016-03-16 13:40:00,254.19,254.5,254.19,254.37,31114.0,224.8016,225.0758,224.8016,224.9608,31114.0
2016-03-16 13:50:00,254.39,254.43,254.23,254.27,14050.0,224.9785,225.0139,224.837,224.8724,14050.0
2016-03-16 14:00:00,254.3,255.63,254.3,254.96,66329.0,224.8989,226.0751,224.8989,225.4826,66329.0
2016-03-16 14:10:00,254.96,254.99,254.33,254.48,16395.0,225.4826,225.5091,224.9254,225.0581,16395.0
2016-03-16 14:20:00,254.52,256.12,254.52,256.06,48350.0,225.0934,226.5085,225.0934,226.4554,48350.0
2016-03-16 14:30:00,256.1,256.43,255.65,256.03,35311.0,226.4908,226.7826,226.0928,226.4289,35311.0
2016-03-16 14:40:00,256.08,256.9,256.08,256.85,37827.0,226.4731,227.1983,226.4731,227.1541,37827.0
2016-03-16 14:50:00,256.82,256.9,255.57,255.57,33944.0,227.1275,227.1983,226.0221,226.0221,33944.0
2016-03-16 15:00:00,255.56,256.52,255.56,256.4,89198.0,226.0132,226.8622,226.0132,226.7561,89198.0
2016-03-16 15:10:00,256.48,256.67,256.3,256.44,26960.0,226.8268,226.9949,226.6677,226.7915,26960.0
2016-03-16 15:20:00,256.44,256.51,255.94,256.47,24241.0,226.7915,226.8534,226.3493,226.818,24241.0
2016-03-16 15:30:00,256.45,256.76,256.29,256.76,36230.0,226.8003,227.0745,226.6588,227.0745,36230.0
2016-03-16 15:40:00,256.79,256.79,256.55,256.63,35837.0,227.101,227.101,226.8887,226.9595,35837.0
2016-03-16 15:50:00,256.66,256.71,256.41,256.61,127863.0,226.986,227.0302,226.7649,226.9418,127863.0
2016-03-17 09:30:00,256.36,256.52,256.01,256.02,78281.0,226.7207,226.8622,226.4112,226.42,78281.0
2016-03-17 09:40:00,256.09,256.11,255.62,256.04,36145.0,226.4819,226.4996,226.0663,226.4377,36145.0
2016-03-17 09:50:00,256.04,256.23,255.85,256.13,71299.0,226.4377,226.6057,226.2697,226.5173,71299.0
2016-03-17 10:00:00,256.19,256.31,256.01,256.13,27150.0,226.5704,226.6765,226.4112,226.5173,27150.0
2016-03-17 10:10:00,256.08,256.36,255.98,256.16,10969.0,226.4731,226.7207,226.3846,226.5438,10969.0
2016-03-17 10:20:00,256.08,256.44,255.99,256.43,7539.0,226.4731,226.7915,226.3935,226.7826,7539.0
2016-03-17 10:30:00,256.47,256.75,256.34,256.75,8575.0,226.818,227.0656,226.703,227.0656,8575.0
2016-03-17 10:40:00,256.89,257.25,256.85,257.04,8200.0,227.1894,227.5078,227.1541,227.3221,8200.0
2016-03-17 10:50:00,257.13,257.53,257.08,257.48,14462.0,227.4017,227.7554,227.3575,227.7112,14462.0
2016-03-17 11:00:00,257.5,257.54,257.2,257.33,11822.0,227.7289,227.7643,227.4636,227.5786,11822.0
2016-03-17 11:10:00,257.32,257.75,257.32,257.69,20368.0,227.5697,227.95,227.5697,227.8969,20368.0
2016-03-17 11:20:00,257.71,258.01,257.68,257.78,29554.0,227.9146,228.1799,227.8881,227.9765,29554.0
2016-03-17 11:30:00,257.8,257.87,257.57,257.59,11108.0,227.9942,228.0561,227.7908,227.8085,11108.0
2016-03-17 11:40:00,257.58,257.73,257.49,257.73,12556.0,227.7997,227.9323,227.7201,227.9323,12556.0
2016-03-17 11:50:00,257.71,257.78,257.51,257.74,23162.0,227.9146,227.9765,227.7378,227.9412,23162.0
2016-03-17 12:00:00,257.74,257.76,257.53,257.62,16767.0,227.9412,227.9589,227.7554,227.835,16767.0
2016-03-17 12:10:00,257.6,257.75,257.58,257.65,20911.0,227.8174,227.95,227.7997,227.8616,20911.0
2016-03-17 12:20:00,257.73,258.42,257.69,258.39,34496.0,227.9323,228.5425,227.8969,228.516,34496.0
2016-03-17 12:30:00,258.42,258.57,258.34,258.43,6504.0,228.5425,228.6752,228.4718,228.5514,6504.0
2016-03-17 12:40:00,258.42,258.52,258.36,258.49,8204.0,228.5425,228.631,228.4895,228.6045,8204.0
2016-03-17 12:50:00,258.48,258.65,258.37,258.64,8249.0,228.5956,228.746,228.4983,228.7371,8249.0
2016-03-17 13:00:00,258.68,258.89,258.53,258.53,16585.0,228.7725,228.9582,228.6398,228.6398,16585.0
2016-03-17 13:10:00,258.55,258.55,258.18,258.29,7975.0,228.6575,228.6575,228.3303,228.4276,7975.0
2016-03-17 13:20:00,258.27,258.59,258.27,258.42,7538.0,228.4099,228.6929,228.4099,228.5425,7538.0
2016-03-17 13:30:00,258.41,258.7,258.32,258.69,20440.0,228.5337,228.7902,228.4541,228.7813,20440.0
2016-03-17 13:40:00,258.74,259.0,258.65,258.98,14906.0,228.8255,229.0555,228.746,229.0378,14906.0
2016-03-17 13:50:00,259.03,259.13,258.97,259.07,18548.0,229.082,229.1705,229.029,229.1174,18548.0
2016-03-17 14:00:00,259.09,259.13,258.87,259.08,32969.0,229.1351,229.1705,228.9405,229.1262,32969.0
2016-03-17 14:10:00,259.12,259.6,259.12,259.47,42986.0,229.1616,229.5861,229.1616,229.4711,42986.0
2016-03-17 14:20:00,259.47,259.54,259.2,259.23,16744.0,229.4711,229.5331,229.2324,229.2589,16744.0
2016-03-17 14:30:00,259.18,259.25,259.03,259.03,22533.0,229.2147,229.2766,229.082,229.082,22533.0
2016-03-17 14:40:00,259.02,259.28,258.96,259.17,30837.0,229.0732,229.3031,229.0201,229.2058,30837.0
2016-03-17 14:50:00,259.2,259.39,259.08,259.08,31838.0,229.2324,229.4004,229.1262,229.1262,31838.0
2016-03-17 15:00:00,259.11,259.5,259.11,259.38,59084.0,229.1528,229.4977,229.1528,229.3916,59084.0
2016-03-17 15:10:00,259.38,259.48,259.13,259.13,22982.0,229.3916,229.48,229.1705,229.1705,22982.0
2016-03-17 15:20:00,259.11,259.79,259.11,259.74,34089.0,229.1528,229.7542,229.1528,229.7099,34089.0
2016-03-17 15:30:00,259.78,259.91,259.59,259.88,42910.0,229.7453,229.8603,229.5773,229.8337,42910.0
2016-03-17 15:40:00,259.88,259.89,259.42,259.51,35056.0,229.8337,229.8426,229.4269,229.5065,35056.0
2016-03-17 15:50:00,259.49,259.49,259.13,259.19,82937.0,229.4888,229.4888,229.1705,229.2235,82937.0
2016-03-18 09:30:00,258.97,259.94,258.22,259.89,45978.0,229.7488,230.6093,229.0834,230.565,45978.0
2016-03-18 09:40:00,259.91,260.36,259.38,259.49,40814.0,230.5827,230.982,230.1125,230.2101,40814.0
2016-03-18 09:50:00,259.52,260.22,259.52,260.13,34232.0,230.2367,230.8578,230.2367,230.7779,34232.0
2016-03-18 10:00:00,260.21,260.4,259.91,260.36,30192.0,230.8489,231.0174,230.5827,230.982,30192.0
2016-03-18 10:10:00,260.39,260.9,260.36,260.36,31349.0,231.0086,231.461,230.982,230.982,31349.0
2016-03-18 10:20:00,260.41,260.48,260.18,260.18,32570.0,231.0263,231.0884,230.8223,230.8223,32570.0
2016-03-18 10:30:00,260.2,260.59,259.92,259.98,36062.0,230.84,231.186,230.5916,230.6448,36062.0
2016-03-18 10:40:00,260.04,260.34,259.93,260.07,30173.0,230.6981,230.9642,230.6005,230.7247,30173.0
2016-03-18 10:50:00,260.02,260.39,259.96,260.22,17171.0,230.6803,231.0086,230.6271,230.8578,17171.0
2016-03-18 11:00:00,260.26,260.56,260.26,260.36,14547.0,230.8932,231.1594,230.8932,230.982,14547.0
2016-03-18 11:10:00,260.36,260.42,259.97,260.33,25820.0,230.982,231.0352,230.636,230.9553,25820.0
2016-03-18 11:20:00,260.34,260.41,259.89,259.92,40470.0,230.9642,231.0263,230.565,230.5916,40470.0
2016-03-18 11:30:00,259.93,260.02,259.82,259.9,15729.0,230.6005,230.6803,230.5029,230.5739,15729.0
2016-03-18 11:40:00,259.86,260.07,259.67,259.85,24475.0,230.5384,230.7247,230.3698,230.5295,24475.0
2016-03-18 11:50:00,259.86,259.94,259.61,259.81,32436.0,230.5384,230.6093,230.3166,230.494,32436.0
2016-03-18 12:00:00,259.87,260.04,259.81,259.93,19830.0,230.5472,230.6981,230.494,230.6005,19830.0
2016-03-18 12:10:00,259.91,260.1,259.77,259.89,19455.0,230.5827,230.7513,230.4585,230.565,19455.0
2016-03-18 12:20:00,259.98,260.23,259.9,259.9,29924.0,230.6448,230.8666,230.5739,230.5739,29924.0
2016-03-18 12:30:00,259.89,259.92,259.74,259.89,14129.0,230.565,230.5916,230.4319,230.565,14129.0
2016-03-18 12:40:00,259.85,259.85,259.61,259.69,19626.0,230.5295,230.5295,230.3166,230.3876,19626.0
2016-03-18 12:50:00,259.68,259.92,259.64,259.78,20878.0,230.3787,230.5916,230.3432,230.4674,20878.0
2016-03-18 13:00:00,259.78,259.82,259.51,259.58,23829.0,230.4674,230.5029,230.2279,230.29,23829.0
2016-03-18 13:10:00,259.6,259.66,259.2,259.26,60940.0,230.3077,230.3609,229.9528,230.0061,60940.0
2016-03-18 13:20:00,259.27,259.47,259.21,259.47,26273.0,230.0149,230.1924,229.9617,230.1924,26273.0
2016-03-18 13:30:00,259.5,259.51,259.15,259.29,20982.0,230.219,230.2279,229.9085,230.0327,20982.0
2016-03-18 13:40:00,259.28,259.63,259.26,259.58,13777.0,230.0238,230.3343,230.0061,230.29,13777.0
2016-03-18 13:50:00,259.57,259.74,259.55,259.71,37333.0,230.2811,230.4319,230.2634,230.4053,37333.0
2016-03-18 14:00:00,259.7,259.8,259.61,259.64,25058.0,230.3964,230.4851,230.3166,230.3432,25058.0
2016-03-18 14:10:00,259.66,259.81,259.45,259.5,14957.0,230.3609,230.494,230.1746,230.219,14957.0
2016-03-18 14:20:00,259.57,259.73,259.44,259.58,9221.0,230.2811,230.423,230.1658,230.29,9221.0
2016-03-18 14:30:00,259.58,259.72,259.58,259.67,11716.0,230.29,230.4142,230.29,230.3698,11716.0
2016-03-18 14:40:00,259.62,259.79,259.52,259.76,23963.0,230.3255,230.4763,230.2367,230.4497,23963.0
2016-03-18 14:50:00,259.76,259.84,259.5,259.5,24609.0,230.4497,230.5206,230.219,230.219,24609.0
2016-03-18 15:00:00,259.58,259.85,259.58,259.75,11693.0,230.29,230.5295,230.29,230.4408,11693.0
2016-03-18 15:10:00,259.79,260.01,259.78,259.86,19622.0,230.4763,230.6714,230.4674,230.5384,19622.0
2016-03-18 15:20:00,259.84,259.98,259.74,259.79,18540.0,230.5206,230.6448,230.4319,230.4763,18540.0
2016-03-18 15:30:00,259.72,259.84,259.65,259.82,18748.0,230.4142,230.5206,230.3521,230.5029,18748.0
2016-03-18 15:40:00,259.83,260.03,259.79,259.93,27685.0,230.5118,230.6892,230.4763,230.6005,27685.0
2016-03-18 15:50:00,259.97,260.08,259.76,259.76,142903.0,230.636,230.7335,230.4497,230.4497,142903.0
2016-03-21 09:30:00,259.59,260.01,259.59,260.0,38743.0,230.2988,230.6714,230.2988,230.6626,38743.0
2016-03-21 09:40:00,259.99,260.5,259.86,259.99,66659.0,230.6537,231.1062,230.5384,230.6537,66659.0
2016-03-21 09:50:00,260.04,260.43,259.8,260.15,50229.0,230.6981,231.0441,230.4851,230.7957,50229.0
2016-03-21 10:00:00,260.14,260.2,259.34,259.45,31292.0,230.7868,230.84,230.077,230.1746,31292.0
2016-03-21 10:10:00,259.29,259.43,259.02,259.3,11769.0,230.0327,230.1569,229.7932,230.0416,11769.0
2016-03-21 10:20:00,259.27,259.61,259.07,259.32,28413.0,230.0149,230.3166,229.8375,230.0593,28413.0
2016-03-21 10:30:00,259.26,259.61,258.98,259.34,11230.0,230.0061,230.3166,229.7577,230.077,11230.0
2016-03-21 10:40:00,259.4,259.47,258.88,259.14,9563.0,230.1303,230.1924,229.669,229.8996,9563.0
2016-03-21 10:50:00,259.07,259.11,258.79,258.89,10548.0,229.8375,229.873,229.5891,229.6778,10548.0
2016-03-21 11:00:00,258.93,259.2,258.8,259.11,3675.0,229.7133,229.9528,229.598,229.873,3675.0
2016-03-21 11:10:00,259.11,259.6,258.96,259.59,9264.0,229.873,230.3077,229.7399,230.2988,9264.0
2016-03-21 11:20:00,259.6,259.98,259.59,259.72,24923.0,230.3077,230.6448,230.2988,230.4142,24923.0
2016-03-21 11:30:00,259.76,260.02,259.76,259.87,43245.0,230.4497,230.6803,230.4497,230.5472,43245.0
2016-03-21 11:40:00,259.88,259.88,259.43,259.5,35475.0,230.5561,230.5561,230.1569,230.219,35475.0
2016-03-21 11:50:00,259.53,259.72,259.37,259.37,6400.0,230.2456,230.4142,230.1037,230.1037,6400.0
2016-03-21 12:00:00,259.33,259.46,259.16,259.46,9820.0,230.0682,230.1835,229.9174,230.1835,9820.0
2016-03-21 12:10:00,259.48,259.5,259.09,259.15,9860.0,230.2013,230.219,229.8553,229.9085,9860.0
2016-03-21 12:20:00,259.15,259.29,259.07,259.26,8556.0,229.9085,230.0327,229.8375,230.0061,8556.0
2016-03-21 12:30:00,259.24,259.32,259.1,259.31,13819.0,229.9883,230.0593,229.8641,230.0504,13819.0
2016-03-21 12:40:00,259.3,259.3,259.0,259.16,11418.0,230.0416,230.0416,229.7754,229.9174,11418.0
2016-03-21 12:50:00,259.23,259.36,259.06,259.3,16538.0,229.9795,230.0948,229.8286,230.0416,16538.0
2016-03-21 13:00:00,259.39,259.52,259.34,259.43,17150.0,230.1214,230.2367,230.077,230.1569,17150.0
2016-03-21 13:10:00,259.43,259.68,259.32,259.68,16864.0,230.1569,230.3787,230.0593,230.3787,16864.0
2016-03-21 13:20:00,259.67,259.94,259.56,259.94,28691.0,230.3698,230.6093,230.2722,230.6093,28691.0
2016-03-21 13:30:00,259.93,259.97,259.7,259.77,15746.0,230.6005,230.636,230.3964,230.4585,15746.0
2016-03-21 13:40:00,259.73,259.94,259.57,259.68,21687.0,230.423,230.6093,230.2811,230.3787,21687.0
2016-03-21 13:50:00,259.7,259.93,259.68,259.76,14039.0,230.3964,230.6005,230.3787,230.4497,14039.0
2016-03-21 14:00:00,259.81,259.87,259.67,259.78,16548.0,230.494,230.5472,230.3698,230.4674,16548.0
2016-03-21 14:10:00,259.76,260.05,259.76,259.98,18474.0,230.4497,230.7069,230.4497,230.6448,18474.0
2016-03-21 14:20:00,259.93,260.11,259.92,260.05,16951.0,230.6005,230.7602,230.5916,230.7069,16951.0
2016-03-21 14:30:00,260.08,260.31,260.04,260.31,19798.0,230.7335,230.9376,230.6981,230.9376,19798.0
2016-03-21 14:40:00,260.33,260.34,259.96,260.04,26310.0,230.9553,230.9642,230.6271,230.6981,26310.0
2016-03-21 14:50:00,260.09,260.2,260.01,260.14,28894.0,230.7424,230.84,230.6714,230.7868,28894.0
2016-03-21 15:00:00,260.14,260.14,259.87,260.04,30029.0,230.7868,230.7868,230.5472,230.6981,30029.0
2016-03-21 15:10:00,260.03,260.05,259.79,259.84,24237.0,230.6892,230.7069,230.4763,230.5206,24237.0
2016-03-21 15:20:00,259.86,260.06,259.8,259.96,24653.0,230.5384,230.7158,230.4851,230.6271,24653.0
2016-03-21 15:30:00,259.95,259.95,259.7,259.77,52248.0,230.6182,230.6182,230.3964,230.4585,52248.0
2016-03-21 15:40:00,259.75,259.95,259.74,259.89,34177.0,230.4408,230.6182,230.4319,230.565,34177.0
2016-03-21 15:50:00,259.89,260.05,259.8,259.87,117748.0,230.565,230.7069,230.4851,230.5472,117748.0
2016-03-22 09:30:00,258.52,259.1,258.52,258.64,77808.0,229.3496,229.8641,229.3496,229.456,77808.0
2016-03-22 09:40:00,258.66,258.8,258.07,258.07,52455.0,229.4738,229.598,228.9503,228.9503,52455.0
2016-03-22 09:50:00,258.06,259.07,258.02,259.07,62763.0,228.9415,229.8375,228.906,229.8375,62763.0
2016-03-22 10:00:00,259.02,259.67,258.99,259.41,109559.0,229.7932,230.3698,229.7665,230.1391,109559.0
2016-03-22 10:10:00,259.42,259.74,259.29,259.4,39475.0,230.148,230.4319,230.0327,230.1303,39475.0
2016-03-22 10:20:00,259.43,259.84,259.38,259.75,29609.0,230.1569,230.5206,230.1125,230.4408,29609.0
2016-03-22 10:30:00,259.8,260.01,259.53,260.01,29396.0,230.4851,230.6714,230.2456,230.6714,29396.0
2016-03-22 10:40:00,260.03,260.03,259.72,259.83,17093.0,230.6892,230.6892,230.4142,230.5118,17093.0
2016-03-22 10:50:00,259.93,260.06,259.82,259.82,31523.0,230.6005,230.7158,230.5029,230.5029,31523.0
2016-03-22 11:00:00,259.81,259.89,259.67,259.73,19188.0,230.494,230.565,230.3698,230.423,19188.0
2016-03-22 11:10:00,259.73,260.2,259.73,260.15,20025.0,230.423,230.84,230.423,230.7957,20025.0
2016-03-22 11:20:00,260.15,260.17,259.88,259.94,20962.0,230.7957,230.8134,230.5561,230.6093,20962.0
2016-03-22 11:30:00,259.97,259.99,259.79,259.81,15588.0,230.636,230.6537,230.4763,230.494,15588.0
2016-03-22 11:40:00,259.75,259.96,259.56,259.56,9041.0,230.4408,230.6271,230.2722,230.2722,9041.0
2016-03-22 11:50:00,259.52,259.59,259.26,259.46,11089.0,230.2367,230.2988,230.0061,230.1835,11089.0
2016-03-22 12:00:00,259.56,259.65,259.46,259.65,11213.0,230.2722,230.3521,230.1835,230.3521,11213.0
2016-03-22 12:10:00,259.67,259.86,259.64,259.72,16077.0,230.3698,230.5384,230.3432,230.4142,16077.0
2016-03-22 12:20:00,259.75,260.14,259.75,260.09,28264.0,230.4408,230.7868,230.4408,230.7424,28264.0
2016-03-22 12:30:00,260.06,260.19,259.98,260.15,20470.0,230.7158,230.8311,230.6448,230.7957,20470.0
2016-03-22 12:40:00,260.17,260.41,260.17,260.3,40804.0,230.8134,231.0263,230.8134,230.9287,40804.0
2016-03-22 12:50:00,260.31,260.68,260.3,260.61,25799.0,230.9376,231.2658,230.9287,231.2037,25799.0
2016-03-22 13:00:00,260.59,260.67,260.44,260.44,14102.0,231.186,231.257,231.0529,231.0529,14102.0
2016-03-22 13:10:00,260.48,260.51,260.37,260.47,13817.0,231.0884,231.115,230.9908,231.0795,13817.0
2016-03-22 13:20:00,260.46,260.71,260.46,260.67,94457.0,231.0707,231.2925,231.0707,231.257,94457.0
2016-03-22 13:30:00,260.65,260.72,260.55,260.56,16092.0,231.2392,231.3013,231.1505,231.1594,16092.0
2016-03-22 13:40:00,260.57,260.57,260.36,260.48,14604.0,231.1683,231.1683,230.982,231.0884,14604.0
2016-03-22 13:50:00,260.51,260.59,260.39,260.4,21413.0,231.115,231.186,231.0086,231.0174,21413.0
2016-03-22 14:00:00,260.42,260.56,260.42,260.46,17668.0,231.0352,231.1594,231.0352,231.0707,17668.0
2016-03-22 14:10:00,260.51,260.6,260.3,260.41,23532.0,231.115,231.1949,230.9287,231.0263,23532.0
2016-03-22 14:20:00,260.4,260.59,260.35,260.54,16439.0,231.0174,231.186,230.9731,231.1416,16439.0
2016-03-22 14:30:00,260.59,260.65,260.51,260.58,22965.0,231.186,231.2392,231.115,231.1771,22965.0
2016-03-22 14:40:00,260.59,260.7,260.52,260.56,21623.0,231.186,231.2836,231.1239,231.1594,21623.0
2016-03-22 14:50:00,260.57,260.6,260.05,260.05,22284.0,231.1683,231.1949,230.7069,230.7069,22284.0
2016-03-22 15:00:00,260.06,260.15,259.96,260.03,33641.0,230.7158,230.7957,230.6271,230.6892,33641.0
2016-03-22 15:10:00,260.02,260.12,259.67,259.73,39672.0,230.6803,230.769,230.3698,230.423,39672.0
2016-03-22 15:20:00,259.73,259.95,259.68,259.95,30483.0,230.423,230.6182,230.3787,230.6182,30483.0
2016-03-22 15:30:00,259.95,260.09,259.9,260.01,60477.0,230.6182,230.7424,230.5739,230.6714,60477.0
2016-03-22 15:40:00,259.97,260.1,259.87,260.03,61446.0,230.636,230.7513,230.5472,230.6892,61446.0
2016-03-22 15:50:00,260.0,260.1,259.85,259.86,81172.0,230.6626,230.7513,230.5295,230.5384,81172.0
2016-03-23 09:30:00,259.17,259.18,258.44,258.49,45059.0,229.9262,229.9351,229.2786,229.323,45059.0
2016-03-23 09:40:00,258.44,259.06,258.3,258.49,216808.0,229.2786,229.8286,229.1544,229.323,216808.0
2016-03-23 09:50:00,258.53,258.95,258.4,258.73,143051.0,229.3584,229.7311,229.2431,229.5359,143051.0
2016-03-23 10:00:00,258.65,258.65,257.89,258.05,8870.0,229.4649,229.4649,228.7907,228.9326,8870.0
2016-03-23 10:10:00,258.05,258.68,257.85,257.87,18801.0,228.9326,229.4915,228.7552,228.7729,18801.0
2016-03-23 10:20:00,257.99,258.26,257.91,258.02,11120.0,228.8794,229.1189,228.8084,228.906,11120.0
2016-03-23 10:30:00,258.01,258.44,257.56,257.89,54104.0,228.8971,229.2786,228.4979,228.7907,54104.0
2016-03-23 10:40:00,257.8,258.38,257.61,258.25,9971.0,228.7108,229.2254,228.5423,229.11,9971.0
2016-03-23 10:50:00,258.23,258.24,257.83,258.06,7982.0,229.0923,229.1012,228.7374,228.9415,7982.0
2016-03-23 11:00:00,257.97,258.5,257.76,258.5,6028.0,228.8616,229.3318,228.6753,229.3318,6028.0
2016-03-23 11:10:00,258.49,258.5,257.72,257.72,24039.0,229.323,229.3318,228.6398,228.6398,24039.0
2016-03-23 11:20:00,257.67,258.12,257.64,257.81,21385.0,228.5955,228.9947,228.5689,228.7197,21385.0
2016-03-23 11:30:00,257.82,257.91,257.48,257.82,30991.0,228.7286,228.8084,228.4269,228.7286,30991.0
2016-03-23 11:40:00,257.72,257.88,257.52,257.8,15489.0,228.6398,228.7818,228.4624,228.7108,15489.0
2016-03-23 11:50:00,257.77,258.0,257.56,257.94,10944.0,228.6842,228.8882,228.4979,228.835,10944.0
2016-03-23 12:00:00,257.92,258.07,257.88,257.91,3800.0,228.8173,228.9503,228.7818,228.8084,3800.0
2016-03-23 12:10:00,257.95,258.23,257.95,258.23,28582.0,228.8439,229.0923,228.8439,229.0923,28582.0
2016-03-23 12:20:00,258.26,258.36,258.19,258.32,5535.0,229.1189,229.2076,229.0568,229.1721,5535.0
2016-03-23 12:30:00,258.27,258.43,258.23,258.43,4103.0,229.1278,229.2697,229.0923,229.2697,4103.0
2016-03-23 12:40:00,258.33,258.53,258.25,258.37,10850.0,229.181,229.3584,229.11,229.2165,10850.0
2016-03-23 12:50:00,258.32,258.38,258.15,258.33,10964.0,229.1721,229.2254,229.0213,229.181,10964.0
2016-03-23 13:00:00,258.32,258.32,258.05,258.17,5965.0,229.1721,229.1721,228.9326,229.0391,5965.0
2016-03-23 13:10:00,258.18,258.36,258.18,258.22,18402.0,229.0479,229.2076,229.0479,229.0834,18402.0
2016-03-23 13:20:00,258.2,258.22,258.0,258.13,12484.0,229.0657,229.0834,228.8882,229.0036,12484.0
2016-03-23 13:30:00,258.09,258.09,257.74,257.88,6394.0,228.9681,228.9681,228.6576,228.7818,6394.0
2016-03-23 13:40:00,257.8,258.01,257.79,257.85,12285.0,228.7108,228.8971,228.7019,228.7552,12285.0
2016-03-23 13:50:00,257.99,258.12,257.97,258.07,19802.0,228.8794,228.9947,228.8616,228.9503,19802.0
2016-03-23 14:00:00,258.04,258.27,258.04,258.23,6952.0,228.9237,229.1278,228.9237,229.0923,6952.0
2016-03-23 14:10:00,258.19,258.34,258.13,258.23,8793.0,229.0568,229.1899,229.0036,229.0923,8793.0
2016-03-23 14:20:00,258.23,258.34,257.9,257.9,9429.0,229.0923,229.1899,228.7995,228.7995,9429.0
2016-03-23 14:30:00,257.91,258.12,257.73,257.74,13922.0,228.8084,228.9947,228.6487,228.6576,13922.0
2016-03-23 14:40:00,257.73,257.74,257.31,257.36,21711.0,228.6487,228.6576,228.2761,228.3205,21711.0
2016-03-23 14:50:00,257.3,257.38,257.13,257.21,14605.0,228.2672,228.3382,228.1164,228.1874,14605.0
2016-03-23 15:00:00,257.14,257.38,257.13,257.24,15397.0,228.1253,228.3382,228.1164,228.214,15397.0
2016-03-23 15:10:00,257.21,257.33,257.12,257.17,26412.0,228.1874,228.2938,228.1075,228.1519,26412.0
2016-03-23 15:20:00,257.17,257.26,256.96,257.14,34567.0,228.1519,228.2317,227.9656,228.1253,34567.0
2016-03-23 15:30:00,257.16,257.33,257.06,257.23,13563.0,228.143,228.2938,228.0543,228.2051,13563.0
2016-03-23 15:40:00,257.2,257.27,256.9,257.06,88414.0,228.1785,228.2406,227.9124,228.0543,88414.0
2016-03-23 15:50:00,257.03,257.09,256.62,256.69,98765.0,228.0277,228.0809,227.664,227.7261,98765.0
2016-03-24 09:30:00,255.08,255.39,254.33,254.72,60180.0,226.2977,226.5728,225.6324,225.9784,60180.0
2016-03-24 09:40:00,254.75,255.28,254.55,254.73,11834.0,226.005,226.4752,225.8275,225.9872,11834.0
2016-03-24 09:50:00,254.64,255.31,254.61,255.25,10242.0,225.9074,226.5018,225.8808,226.4485,10242.0
2016-03-24 10:00:00,255.2,255.27,254.91,255.06,4764.0,226.4042,226.4663,226.1469,226.28,4764.0
2016-03-24 10:10:00,255.01,255.12,254.76,255.02,8247.0,226.2356,226.3332,226.0138,226.2445,8247.0
2016-03-24 10:20:00,255.04,255.32,254.85,254.87,6600.0,226.2622,226.5106,226.0937,226.1114,6600.0
2016-03-24 10:30:00,254.89,255.35,254.89,255.35,12453.0,226.1292,226.5373,226.1292,226.5373,12453.0
2016-03-24 10:40:00,255.32,255.88,255.32,255.54,16301.0,226.5106,227.0075,226.5106,226.7058,16301.0
2016-03-24 10:50:00,255.51,255.69,255.44,255.58,25018.0,226.6792,226.8389,226.6171,226.7413,25018.0
2016-03-24 11:00:00,255.59,255.91,255.52,255.64,29904.0,226.7502,227.0341,226.6881,226.7945,29904.0
2016-03-24 11:10:00,255.64,255.78,255.24,255.31,44844.0,226.7945,226.9187,226.4397,226.5018,44844.0
2016-03-24 11:20:00,255.37,255.37,255.05,255.15,32807.0,226.555,226.555,226.2711,226.3598,32807.0
2016-03-24 11:30:00,255.18,255.28,254.99,255.14,23389.0,226.3864,226.4752,226.2179,226.351,23389.0
2016-03-24 11:40:00,255.14,255.18,254.78,254.84,13080.0,226.351,226.3864,226.0316,226.0848,13080.0
2016-03-24 11:50:00,254.83,255.06,254.74,255.04,7500.0,226.0759,226.28,225.9961,226.2622,7500.0
2016-03-24 12:00:00,255.08,255.67,255.08,255.66,5133.0,226.2977,226.8212,226.2977,226.8123,5133.0
2016-03-24 12:10:00,255.67,255.67,255.18,255.22,8718.0,226.8212,226.8212,226.3864,226.4219,8718.0
2016-03-24 12:20:00,255.19,255.24,254.9,255.19,14198.0,226.3953,226.4397,226.138,226.3953,14198.0
2016-03-24 12:30:00,255.16,255.22,255.04,255.06,67528.0,226.3687,226.4219,226.2622,226.28,67528.0
2016-03-24 12:40:00,255.02,255.4,255.02,255.35,17146.0,226.2445,226.5816,226.2445,226.5373,17146.0
2016-03-24 12:50:00,255.39,255.57,255.38,255.41,7380.0,226.5728,226.7324,226.5639,226.5905,7380.0
2016-03-24 13:00:00,255.4,255.62,255.34,255.56,9483.0,226.5816,226.7768,226.5284,226.7236,9483.0
2016-03-24 13:10:00,255.58,255.81,255.48,255.81,11845.0,226.7413,226.9454,226.6526,226.9454,11845.0
2016-03-24 13:20:00,255.84,255.86,255.66,255.77,24445.0,226.972,226.9897,226.8123,226.9099,24445.0
2016-03-24 13:30:00,255.78,255.81,255.64,255.78,18087.0,226.9187,226.9454,226.7945,226.9187,18087.0
2016-03-24 13:40:00,255.83,255.96,255.74,255.91,24638.0,226.9631,227.0784,226.8833,227.0341,24638.0
2016-03-24 13:50:00,255.92,256.09,255.92,256.0,6173.0,227.0429,227.1938,227.0429,227.1139,6173.0
2016-03-24 14:00:00,256.05,256.06,255.64,255.69,6829.0,227.1583,227.1672,226.7945,226.8389,6829.0
2016-03-24 14:10:00,255.65,255.93,255.65,255.8,7251.0,226.8034,227.0518,226.8034,226.9365,7251.0
2016-03-24 14:20:00,255.97,256.18,255.93,256.07,9427.0,227.0873,227.2736,227.0518,227.176,9427.0
2016-03-24 14:30:00,256.04,256.27,255.94,256.22,14313.0,227.1494,227.3535,227.0607,227.3091,14313.0
2016-03-24 14:40:00,256.23,256.48,256.23,256.42,11506.0,227.318,227.5398,227.318,227.4865,11506.0
2016-03-24 14:50:00,256.42,256.54,256.3,256.35,22360.0,227.4865,227.593,227.3801,227.4244,22360.0
2016-03-24 15:00:00,256.35,256.39,256.18,256.31,11589.0,227.4244,227.4599,227.2736,227.3889,11589.0
2016-03-24 15:10:00,256.31,256.77,256.31,256.71,9139.0,227.3889,227.797,227.3889,227.7438,9139.0
2016-03-24 15:20:00,256.77,256.79,256.5,256.79,91905.0,227.797,227.8148,227.5575,227.8148,91905.0
2016-03-24 15:30:00,256.79,256.81,256.57,256.77,35757.0,227.8148,227.8325,227.6196,227.797,35757.0
2016-03-24 15:40:00,256.76,256.89,256.72,256.85,26385.0,227.7882,227.9035,227.7527,227.868,26385.0
2016-03-24 15:50:00,256.85,257.03,256.74,256.94,192177.0,227.868,228.0277,227.7704,227.9479,192177.0
2016-03-28 09:30:00,257.61,257.76,257.0,257.09,33540.0,228.5423,228.6753,228.0011,228.0809,33540.0
2016-03-28 09:40:00,257.05,257.16,256.75,256.81,15536.0,228.0454,228.143,227.7793,227.8325,15536.0
2016-03-28 09:50:00,256.82,257.14,256.79,256.96,24068.0,227.8414,228.1253,227.8148,227.9656,24068.0
2016-03-28 10:00:00,257.09,257.22,256.79,257.19,44300.0,228.0809,228.1963,227.8148,228.1696,44300.0
2016-03-28 10:10:00,257.23,257.3,256.82,256.94,28383.0,228.2051,228.2672,227.8414,227.9479,28383.0
2016-03-28 10:20:00,256.9,257.09,256.77,256.79,8496.0,227.9124,228.0809,227.797,227.8148,8496.0
2016-03-28 10:30:00,256.73,256.83,256.46,256.52,17370.0,227.7616,227.8503,227.522,227.5752,17370.0
2016-03-28 10:40:00,256.48,256.64,256.32,256.64,15920.0,227.5398,227.6817,227.3978,227.6817,15920.0
2016-03-28 10:50:00,256.63,256.69,256.25,256.41,18891.0,227.6728,227.7261,227.3357,227.4777,18891.0
2016-03-28 11:00:00,256.41,256.59,256.22,256.35,21810.0,227.4777,227.6373,227.3091,227.4244,21810.0
2016-03-28 11:10:00,256.33,256.5,256.19,256.26,26218.0,227.4067,227.5575,227.2825,227.3446,26218.0
2016-03-28 11:20:00,256.24,256.65,256.17,256.55,17033.0,227.3268,227.6906,227.2647,227.6019,17033.0
2016-03-28 11:30:00,256.61,256.66,256.46,256.5,10804.0,227.6551,227.6994,227.522,227.5575,10804.0
2016-03-28 11:40:00,256.52,256.69,256.4,256.51,17949.0,227.5752,227.7261,227.4688,227.5664,17949.0
2016-03-28 11:50:00,256.5,256.68,256.32,256.57,16111.0,227.5575,227.7172,227.3978,227.6196,16111.0
2016-03-28 12:00:00,256.55,256.77,256.42,256.63,17690.0,227.6019,227.797,227.4865,227.6728,17690.0
2016-03-28 12:10:00,256.66,256.94,256.55,256.94,22660.0,227.6994,227.9479,227.6019,227.9479,22660.0
2016-03-28 12:20:00,256.93,257.34,256.92,257.29,24621.0,227.939,228.3027,227.9301,228.2584,24621.0
2016-03-28 12:30:00,257.31,257.91,257.25,257.82,44861.0,228.2761,228.8084,228.2229,228.7286,44861.0
2016-03-28 12:40:00,257.83,257.94,257.82,257.92,25075.0,228.7374,228.835,228.7286,228.8173,25075.0
2016-03-28 12:50:00,257.91,258.18,257.77,258.11,36426.0,228.8084,229.0479,228.6842,228.9858,36426.0
2016-03-28 13:00:00,258.1,258.17,257.95,258.05,26749.0,228.977,229.0391,228.8439,228.9326,26749.0
2016-03-28 13:10:00,258.06,258.06,257.82,257.89,15796.0,228.9415,228.9415,228.7286,228.7907,15796.0
2016-03-28 13:20:00,257.88,258.04,257.8,257.89,18296.0,228.7818,228.9237,228.7108,228.7907,18296.0
2016-03-28 13:30:00,257.9,258.11,257.88,258.01,22579.0,228.7995,228.9858,228.7818,228.8971,22579.0
2016-03-28 13:40:00,258.02,258.13,257.89,258.11,39936.0,228.906,229.0036,228.7907,228.9858,39936.0
2016-03-28 13:50:00,258.11,258.31,258.06,258.16,47178.0,228.9858,229.1633,228.9415,229.0302,47178.0
2016-03-28 14:00:00,258.18,258.35,258.1,258.31,50086.0,229.0479,229.1988,228.977,229.1633,50086.0
2016-03-28 14:10:00,258.3,258.39,258.11,258.11,23284.0,229.1544,229.2342,228.9858,228.9858,23284.0
2016-03-28 14:20:00,258.09,258.18,257.89,258.0,11764.0,228.9681,229.0479,228.7907,228.8882,11764.0
2016-03-28 14:30:00,258.02,258.02,257.83,257.92,18115.0,228.906,228.906,228.7374,228.8173,18115.0
2016-03-28 14:40:00,257.93,257.93,257.67,257.74,18476.0,228.8261,228.8261,228.5955,228.6576,18476.0
2016-03-28 14:50:00,257.77,257.81,257.57,257.62,13067.0,228.6842,228.7197,228.5068,228.5511,13067.0
2016-03-28 15:00:00,257.71,258.14,257.69,258.11,32194.0,228.631,229.0125,228.6132,228.9858,32194.0
2016-03-28 15:10:00,258.14,258.25,257.96,257.97,29770.0,229.0125,229.11,228.8528,228.8616,29770.0
2016-03-28 15:20:00,257.97,258.16,257.85,257.93,43483.0,228.8616,229.0302,228.7552,228.8261,43483.0
2016-03-28 15:30:00,257.94,258.0,257.67,257.76,54748.0,228.835,228.8882,228.5955,228.6753,54748.0
2016-03-28 15:40:00,257.77,257.92,257.58,257.7,46211.0,228.6842,228.8173,228.5156,228.6221,46211.0
2016-03-28 15:50:00,257.67,257.93,257.57,257.81,89272.0,228.5955,228.8261,228.5068,228.7197,89272.0
2016-03-29 09:30:00,257.09,257.31,256.7,257.24,57414.0,228.0809,228.2761,227.7349,228.214,57414.0
2016-03-29 09:40:00,257.29,257.8,256.99,257.76,27247.0,228.2584,228.7108,227.9922,228.6753,27247.0
2016-03-29 09:50:00,257.81,258.17,257.37,257.99,19676.0,228.7197,229.0391,228.3293,228.8794,19676.0
2016-03-29 10:00:00,258.18,258.5,258.05,258.29,20024.0,229.0479,229.3318,228.9326,229.1455,20024.0
2016-03-29 10:10:00,258.37,258.37,257.82,257.93,16252.0,229.2165,229.2165,228.7286,228.8261,16252.0
2016-03-29 10:20:00,257.97,258.32,257.95,258.23,12045.0,228.8616,229.1721,228.8439,229.0923,12045.0
2016-03-29 10:30:00,258.27,258.53,258.07,258.21,76002.0,229.1278,229.3584,228.9503,229.0746,76002.0
2016-03-29 10:40:00,258.23,258.27,258.0,258.12,23252.0,229.0923,229.1278,228.8882,228.9947,23252.0
2016-03-29 10:50:00,258.15,258.42,258.11,258.42,14507.0,229.0213,229.2609,228.9858,229.2609,14507.0
2016-03-29 11:00:00,258.44,258.58,258.2,258.37,19807.0,229.2786,229.4028,229.0657,229.2165,19807.0
2016-03-29 11:10:00,258.37,258.63,258.35,258.54,8894.0,229.2165,229.4472,229.1988,229.3673,8894.0
2016-03-29 11:20:00,258.57,258.9,258.57,258.87,7461.0,229.3939,229.6867,229.3939,229.6601,7461.0
2016-03-29 11:30:00,258.84,258.94,258.67,258.77,7082.0,229.6335,229.7222,229.4826,229.5714,7082.0
2016-03-29 11:40:00,258.75,259.17,258.71,259.14,27391.0,229.5536,229.9262,229.5181,229.8996,27391.0
2016-03-29 11:50:00,259.17,259.38,258.76,258.76,30661.0,229.9262,230.1125,229.5625,229.5625,30661.0
2016-03-29 12:00:00,258.68,259.07,258.68,259.0,17514.0,229.4915,229.8375,229.4915,229.7754,17514.0
2016-03-29 12:10:00,258.96,259.09,258.92,258.94,9691.0,229.7399,229.8553,229.7044,229.7222,9691.0
2016-03-29 12:20:00,258.97,259.73,258.97,259.73,18834.0,229.7488,230.423,229.7488,230.423,18834.0
2016-03-29 12:30:00,259.74,259.87,259.58,259.78,10829.0,230.4319,230.5472,230.29,230.4674,10829.0
2016-03-29 12:40:00,259.8,260.37,259.8,260.26,39271.0,230.4851,230.9908,230.4851,230.8932,39271.0
2016-03-29 12:50:00,260.28,260.48,259.94,260.08,30266.0,230.911,231.0884,230.6093,230.7335,30266.0
2016-03-29 13:00:00,260.09,260.11,259.66,259.85,6577.0,230.7424,230.7602,230.3609,230.5295,6577.0
2016-03-29 13:10:00,259.98,260.14,259.77,260.09,8351.0,230.6448,230.7868,230.4585,230.7424,8351.0
2016-03-29 13:20:00,259.99,260.21,259.9,260.1,25539.0,230.6537,230.8489,230.5739,230.7513,25539.0
2016-03-29 13:30:00,260.04,260.15,259.87,259.97,5600.0,230.6981,230.7957,230.5472,230.636,5600.0
2016-03-29 13:40:00,260.08,260.48,260.07,260.47,31037.0,230.7335,231.0884,230.7247,231.0795,31037.0
2016-03-29 13:50:00,260.52,260.61,260.32,260.36,16294.0,231.1239,231.2037,230.9465,230.982,16294.0
2016-03-29 14:00:00,260.33,260.8,260.31,260.8,23190.0,230.9553,231.3723,230.9376,231.3723,23190.0
2016-03-29 14:10:00,260.79,261.18,260.79,261.11,31720.0,231.3634,231.7094,231.3634,231.6473,31720.0
2016-03-29 14:20:00,261.15,261.47,261.0,261.47,24640.0,231.6828,231.9667,231.5497,231.9667,24640.0
2016-03-29 14:30:00,261.44,261.75,261.34,261.74,24717.0,231.9401,232.2151,231.8514,232.2062,24717.0
2016-03-29 14:40:00,261.76,262.19,261.71,262.19,27137.0,232.224,232.6055,232.1796,232.6055,27137.0
2016-03-29 14:50:00,262.21,262.21,261.8,261.91,27137.0,232.6232,232.6232,232.2595,232.3571,27137.0
2016-03-29 15:00:00,261.94,262.14,261.82,262.12,19925.0,232.3837,232.5611,232.2772,232.5434,19925.0
2016-03-29 15:10:00,262.1,262.3,262.08,262.28,66457.0,232.5256,232.7031,232.5079,232.6853,66457.0
2016-03-29 15:20:00,262.29,262.46,262.29,262.46,42933.0,232.6942,232.845,232.6942,232.845,42933.0
2016-03-29 15:30:00,262.43,262.45,262.1,262.27,34404.0,232.8184,232.8361,232.5256,232.6764,34404.0
2016-03-29 15:40:00,262.27,262.3,261.91,262.0,66101.0,232.6764,232.7031,232.3571,232.4369,66101.0
2016-03-29 15:50:00,262.0,262.59,261.95,262.57,270508.0,232.4369,232.9603,232.3925,232.9426,270508.0
2016-03-30 09:30:00,264.16,264.35,263.34,263.85,114050.0,234.3532,234.5217,233.6257,234.0782,114050.0
2016-03-30 09:40:00,263.81,264.02,263.66,263.9,67313.0,234.0427,234.229,233.9096,234.1225,67313.0
2016-03-30 09:50:00,263.95,264.04,263.28,263.28,58736.0,234.1669,234.2467,233.5725,233.5725,58736.0
2016-03-30 10:00:00,263.24,263.5,263.08,263.17,51105.0,233.537,233.7676,233.395,233.4749,51105.0
2016-03-30 10:10:00,263.27,263.34,263.05,263.21,25195.0,233.5636,233.6257,233.3684,233.5104,25195.0
2016-03-30 10:20:00,263.23,263.29,262.92,263.21,26147.0,233.5281,233.5813,233.2531,233.5104,26147.0
2016-03-30 10:30:00,263.32,263.77,263.32,263.68,17020.0,233.608,234.0072,233.608,233.9273,17020.0
2016-03-30 10:40:00,263.71,263.97,263.2,263.28,45116.0,233.954,234.1846,233.5015,233.5725,45116.0
2016-03-30 10:50:00,263.29,263.48,263.11,263.28,34712.0,233.5813,233.7499,233.4217,233.5725,34712.0
2016-03-30 11:00:00,263.3,263.76,263.11,263.32,66752.0,233.5902,233.9983,233.4217,233.608,66752.0
2016-03-30 11:10:00,263.33,263.5,262.8,262.83,45229.0,233.6168,233.7676,233.1466,233.1732,45229.0
2016-03-30 11:20:00,262.83,262.87,262.34,262.38,63822.0,233.1732,233.2087,232.7385,232.774,63822.0
2016-03-30 11:30:00,262.32,262.48,262.14,262.21,38009.0,232.7208,232.8627,232.5611,232.6232,38009.0
2016-03-30 11:40:00,262.19,263.08,262.1,263.08,39304.0,232.6055,233.395,232.5256,233.395,39304.0
2016-03-30 11:50:00,263.04,263.12,262.8,263.06,37640.0,233.3596,233.4305,233.1466,233.3773,37640.0
2016-03-30 12:00:00,263.06,263.06,262.76,262.87,27777.0,233.3773,233.3773,233.1111,233.2087,27777.0
2016-03-30 12:10:00,262.9,263.02,262.8,262.82,10956.0,233.2354,233.3418,233.1466,233.1644,10956.0
2016-03-30 12:20:00,262.84,262.93,262.41,262.59,31529.0,233.1821,233.262,232.8006,232.9603,31529.0
2016-03-30 12:30:00,262.6,262.9,262.46,262.57,9529.0,232.9692,233.2354,232.845,232.9426,9529.0
2016-03-30 12:40:00,262.54,262.54,262.3,262.41,8707.0,232.916,232.916,232.7031,232.8006,8707.0
2016-03-30 12:50:00,262.51,262.53,262.29,262.45,11702.0,232.8894,232.9071,232.6942,232.8361,11702.0
2016-03-30 13:00:00,262.43,262.58,262.1,262.24,19748.0,232.8184,232.9515,232.5256,232.6498,19748.0
2016-03-30 13:10:00,262.22,262.32,262.05,262.1,19698.0,232.6321,232.7208,232.4813,232.5256,19698.0
2016-03-30 13:20:00,262.11,262.31,262.05,262.28,25206.0,232.5345,232.7119,232.4813,232.6853,25206.0
2016-03-30 13:30:00,262.18,262.28,262.0,262.23,13115.0,232.5966,232.6853,232.4369,232.641,13115.0
2016-03-30 13:40:00,262.28,262.66,262.23,262.66,18436.0,232.6853,233.0224,232.641,233.0224,18436.0
2016-03-30 13:50:00,262.67,262.76,262.44,262.51,25754.0,233.0313,233.1111,232.8273,232.8894,25754.0
2016-03-30 14:00:00,262.5,262.97,262.46,262.94,16240.0,232.8805,233.2975,232.845,233.2708,16240.0
2016-03-30 14:10:00,262.85,262.98,262.66,262.73,18871.0,233.191,233.3063,233.0224,233.0845,18871.0
2016-03-30 14:20:00,262.74,263.0,262.63,262.98,23789.0,233.0934,233.3241,232.9958,233.3063,23789.0
2016-03-30 14:30:00,263.05,263.13,262.87,262.98,28480.0,233.3684,233.4394,233.2087,233.3063,28480.0
2016-03-30 14:40:00,262.98,263.07,262.78,262.96,21526.0,233.3063,233.3862,233.1289,233.2886,21526.0
2016-03-30 14:50:00,262.94,263.08,262.9,262.94,19818.0,233.2708,233.395,233.2354,233.2708,19818.0
2016-03-30 15:00:00,262.94,263.26,262.92,263.21,21606.0,233.2708,233.5547,233.2531,233.5104,21606.0
2016-03-30 15:10:00,263.15,263.29,263.05,263.16,20835.0,233.4571,233.5813,233.3684,233.466,20835.0
2016-03-30 15:20:00,263.19,263.34,263.1,263.28,43668.0,233.4926,233.6257,233.4128,233.5725,43668.0
2016-03-30 15:30:00,263.28,263.3,263.02,263.09,48940.0,233.5725,233.5902,233.3418,233.4039,48940.0
2016-03-30 15:40:00,263.09,263.12,262.83,262.87,46086.0,233.4039,233.4305,233.1732,233.2087,46086.0
2016-03-30 15:50:00,262.84,262.97,262.43,262.6,104413.0,233.1821,233.2975,232.8184,232.9692,104413.0
2016-03-31 09:30:00,262.77,262.96,262.64,262.79,35252.0,233.12,233.2886,233.0047,233.1378,35252.0
2016-03-31 09:40:00,262.73,262.94,262.55,262.94,48273.0,233.0845,233.2708,232.9248,233.2708,48273.0
2016-03-31 09:50:00,262.92,263.02,262.36,262.5,18320.0,233.2531,233.3418,232.7563,232.8805,18320.0
2016-03-31 10:00:00,262.54,262.57,262.25,262.26,9946.0,232.916,232.9426,232.6587,232.6676,9946.0
2016-03-31 10:10:00,262.32,262.84,262.3,262.65,50612.0,232.7208,233.1821,232.7031,233.0136,50612.0
2016-03-31 10:20:00,262.63,262.99,262.38,262.43,15811.0,232.9958,233.3152,232.774,232.8184,15811.0
2016-03-31 10:30:00,262.35,262.6,262.24,262.43,31537.0,232.7474,232.9692,232.6498,232.8184,31537.0
2016-03-31 10:40:00,262.49,262.72,262.33,262.59,66667.0,232.8716,233.0757,232.7297,232.9603,66667.0
2016-03-31 10:50:00,262.65,262.83,262.5,262.62,12409.0,233.0136,233.1732,232.8805,232.9869,12409.0
2016-03-31 11:00:00,262.61,262.91,262.55,262.72,28247.0,232.9781,233.2442,232.9248,233.0757,28247.0
2016-03-31 11:10:00,262.71,263.25,262.71,263.19,79102.0,233.0668,233.5459,233.0668,233.4926,79102.0
2016-03-31 11:20:00,263.2,263.24,262.91,263.04,21125.0,233.5015,233.537,233.2442,233.3596,21125.0
2016-03-31 11:30:00,263.07,263.14,262.72,262.89,11154.0,233.3862,233.4483,233.0757,233.2265,11154.0
2016-03-31 11:40:00,262.88,263.19,262.88,263.12,16007.0,233.2176,233.4926,233.2176,233.4305,16007.0
2016-03-31 11:50:00,263.19,263.52,263.17,263.45,16494.0,233.4926,233.7854,233.4749,233.7233,16494.0
2016-03-31 12:00:00,263.44,263.62,263.4,263.43,29195.0,233.7144,233.8741,233.6789,233.7055,29195.0
2016-03-31 12:10:00,263.43,263.45,263.27,263.42,31921.0,233.7055,233.7233,233.5636,233.6967,31921.0
2016-03-31 12:20:00,263.46,263.68,263.38,263.64,39081.0,233.7322,233.9273,233.6612,233.8919,39081.0
2016-03-31 12:30:00,263.61,263.67,263.23,263.37,21061.0,233.8652,233.9185,233.5281,233.6523,21061.0
2016-03-31 12:40:00,263.39,263.45,263.3,263.34,23245.0,233.6701,233.7233,233.5902,233.6257,23245.0
2016-03-31 12:50:00,263.34,263.36,263.22,263.27,42623.0,233.6257,233.6434,233.5192,233.5636,42623.0
2016-03-31 13:00:00,263.27,263.28,263.06,263.19,77406.0,233.5636,233.5725,233.3773,233.4926,77406.0
2016-03-31 13:10:00,263.25,263.28,263.16,263.22,9358.0,233.5459,233.5725,233.466,233.5192,9358.0
2016-03-31 13:20:00,263.22,263.37,263.17,263.17,12482.0,233.5192,233.6523,233.4749,233.4749,12482.0
2016-03-31 13:30:00,263.18,263.19,262.9,262.93,10493.0,233.4838,233.4926,233.2354,233.262,10493.0
2016-03-31 13:40:00,262.94,262.94,262.56,262.67,6208.0,233.2708,233.2708,232.9337,233.0313,6208.0
2016-03-31 13:50:00,262.73,262.75,262.52,262.64,7331.0,233.0845,233.1023,232.8982,233.0047,7331.0
2016-03-31 14:00:00,262.58,262.64,262.49,262.6,16137.0,232.9515,233.0047,232.8716,232.9692,16137.0
2016-03-31 14:10:00,262.67,262.88,262.63,262.79,8645.0,233.0313,233.2176,232.9958,233.1378,8645.0
2016-03-31 14:20:00,262.79,262.79,262.37,262.41,21726.0,233.1378,233.1378,232.7652,232.8006,21726.0
2016-03-31 14:30:00,262.35,262.61,262.35,262.49,7536.0,232.7474,232.9781,232.7474,232.8716,7536.0
2016-03-31 14:40:00,262.39,262.45,262.3,262.43,9889.0,232.7829,232.8361,232.7031,232.8184,9889.0
2016-03-31 14:50:00,262.41,262.67,262.31,262.47,30833.0,232.8006,233.0313,232.7119,232.8539,30833.0
2016-03-31 15:00:00,262.48,262.8,262.46,262.8,9134.0,232.8627,233.1466,232.845,233.1466,9134.0
2016-03-31 15:10:00,262.8,262.88,262.7,262.87,8721.0,233.1466,233.2176,233.0579,233.2087,8721.0
2016-03-31 15:20:00,262.89,263.12,262.89,263.09,16602.0,233.2265,233.4305,233.2265,233.4039,16602.0
2016-03-31 15:30:00,263.09,263.3,263.08,263.18,35676.0,233.4039,233.5902,233.395,233.4838,35676.0
2016-03-31 15:40:00,263.17,263.39,262.96,263.33,47552.0,233.4749,233.6701,233.2886,233.6168,47552.0
2016-03-31 15:50:00,263.29,263.46,262.65,262.79,174030.0,233.5813,233.7322,233.0136,233.1378,174030.0
2016-04-01 09:30:00,260.75,260.96,260.51,260.57,89362.0,231.3279,231.5143,231.115,231.1683,89362.0
2016-04-01 09:40:00,260.55,261.15,260.17,261.15,31334.0,231.1505,231.6828,230.8134,231.6828,31334.0
2016-04-01 09:50:00,261.19,261.27,260.57,260.89,36341.0,231.7183,231.7893,231.1683,231.4522,36341.0
2016-04-01 10:00:00,260.95,261.39,260.51,261.08,34810.0,231.5054,231.8957,231.115,231.6207,34810.0
2016-04-01 10:10:00,261.15,261.61,261.15,261.26,19937.0,231.6828,232.0909,231.6828,231.7804,19937.0
2016-04-01 10:20:00,261.39,261.5,261.24,261.38,9306.0,231.8957,231.9933,231.7627,231.8869,9306.0
2016-04-01 10:30:00,261.27,262.06,261.19,261.97,18194.0,231.7893,232.4901,231.7183,232.4103,18194.0
2016-04-01 10:40:00,262.0,262.21,261.86,261.97,7598.0,232.4369,232.6232,232.3127,232.4103,7598.0
2016-04-01 10:50:00,261.87,262.0,261.52,262.0,15392.0,232.3216,232.4369,232.0111,232.4369,15392.0
2016-04-01 11:00:00,262.05,262.31,261.93,262.27,13311.0,232.4813,232.7119,232.3748,232.6764,13311.0
2016-04-01 11:10:00,262.07,262.25,261.86,262.06,23218.0,232.499,232.6587,232.3127,232.4901,23218.0
2016-04-01 11:20:00,261.99,262.04,261.77,261.96,10813.0,232.428,232.4724,232.2329,232.4014,10813.0
2016-04-01 11:30:00,262.01,262.41,261.96,262.35,3452.0,232.4458,232.8006,232.4014,232.7474,3452.0
2016-04-01 11:40:00,262.34,262.52,262.03,262.03,26601.0,232.7385,232.8982,232.4635,232.4635,26601.0
2016-04-01 11:50:00,262.01,262.07,261.74,261.92,48868.0,232.4458,232.499,232.2062,232.3659,48868.0
2016-04-01 12:00:00,262.01,262.18,262.0,262.18,7814.0,232.4458,232.5966,232.4369,232.5966,7814.0
2016-04-01 12:10:00,262.12,262.14,261.86,261.97,9967.0,232.5434,232.5611,232.3127,232.4103,9967.0
2016-04-01 12:20:00,261.93,261.93,261.67,261.88,6043.0,232.3748,232.3748,232.1441,232.3304,6043.0
2016-04-01 12:30:00,261.87,261.99,261.75,261.92,4724.0,232.3216,232.428,232.2151,232.3659,4724.0
2016-04-01 12:40:00,262.06,262.12,261.94,262.08,6460.0,232.4901,232.5434,232.3837,232.5079,6460.0
2016-04-01 12:50:00,262.0,262.3,261.93,262.21,14739.0,232.4369,232.7031,232.3748,232.6232,14739.0
2016-04-01 13:00:00,262.17,262.33,262.1,262.19,9922.0,232.5877,232.7297,232.5256,232.6055,9922.0
2016-04-01 13:10:00,262.18,262.57,262.16,262.55,10409.0,232.5966,232.9426,232.5788,232.9248,10409.0
2016-04-01 13:20:00,262.57,262.82,262.55,262.74,18166.0,232.9426,233.1644,232.9248,233.0934,18166.0
2016-04-01 13:30:00,262.73,262.9,262.65,262.82,17482.0,233.0845,233.2354,233.0136,233.1644,17482.0
2016-04-01 13:40:00,262.82,263.09,262.76,263.08,19880.0,233.1644,233.4039,233.1111,233.395,19880.0
2016-04-01 13:50:00,263.07,263.13,262.9,262.9,14802.0,233.3862,233.4394,233.2354,233.2354,14802.0
2016-04-01 14:00:00,262.87,263.15,262.85,263.15,7337.0,233.2087,233.4571,233.191,233.4571,7337.0
2016-04-01 14:10:00,263.2,263.35,263.17,263.23,18788.0,233.5015,233.6346,233.4749,233.5281,18788.0
2016-04-01 14:20:00,263.25,263.34,262.95,263.06,28836.0,233.5459,233.6257,233.2797,233.3773,28836.0
2016-04-01 14:30:00,263.15,263.56,263.14,263.49,27006.0,233.4571,233.8209,233.4483,233.7588,27006.0
2016-04-01 14:40:00,263.5,263.75,263.49,263.66,23852.0,233.7676,233.9894,233.7588,233.9096,23852.0
2016-04-01 14:50:00,263.62,263.62,263.44,263.47,13582.0,233.8741,233.8741,233.7144,233.741,13582.0
2016-04-01 15:00:00,263.52,263.74,263.47,263.72,36248.0,233.7854,233.9806,233.741,233.9628,36248.0
2016-04-01 15:10:00,263.72,263.81,263.54,263.65,60198.0,233.9628,234.0427,233.8031,233.9007,60198.0
2016-04-01 15:20:00,263.62,263.68,263.54,263.67,25515.0,233.8741,233.9273,233.8031,233.9185,25515.0
2016-04-01 15:30:00,263.67,264.02,263.67,264.01,54337.0,233.9185,234.229,233.9185,234.2201,54337.0
2016-04-01 15:40:00,264.02,264.09,263.92,264.06,56645.0,234.229,234.2911,234.1403,234.2645,56645.0
2016-04-01 15:50:00,264.07,264.11,263.84,264.1,205616.0,234.2733,234.3088,234.0693,234.2999,205616.0
2016-04-04 09:30:00,263.8,263.94,262.74,263.03,84485.0,234.0338,234.158,233.0934,233.3507,84485.0
2016-04-04 09:40:00,262.99,263.27,262.78,263.17,27151.0,233.3152,233.5636,233.1289,233.4749,27151.0
2016-04-04 09:50:00,263.23,263.52,263.1,263.52,12166.0,233.5281,233.7854,233.4128,233.7854,12166.0
2016-04-04 10:00:00,263.51,263.79,263.27,263.5,15634.0,233.7765,234.0249,233.5636,233.7676,15634.0
2016-04-04 10:10:00,263.54,263.57,262.98,263.14,6413.0,233.8031,233.8298,233.3063,233.4483,6413.0
2016-04-04 10:20:00,263.2,263.56,263.19,263.31,23364.0,233.5015,233.8209,233.4926,233.5991,23364.0
2016-04-04 10:30:00,263.18,263.64,263.06,263.19,14042.0,233.4838,233.8919,233.3773,233.4926,14042.0
2016-04-04 10:40:00,263.29,263.35,262.57,262.57,21592.0,233.5813,233.6346,232.9426,232.9426,21592.0
2016-04-04 10:50:00,262.56,262.59,262.08,262.23,19443.0,232.9337,232.9603,232.5079,232.641,19443.0
2016-04-04 11:00:00,262.23,262.26,261.96,262.04,12648.0,232.641,232.6676,232.4014,232.4724,12648.0
2016-04-04 11:10:00,262.0,262.25,261.89,262.24,20124.0,232.4369,232.6587,232.3393,232.6498,20124.0
2016-04-04 11:20:00,262.23,262.32,261.95,261.95,16778.0,232.641,232.7208,232.3925,232.3925,16778.0
2016-04-04 11:30:00,262.06,262.26,262.02,262.26,6647.0,232.4901,232.6676,232.4546,232.6676,6647.0
2016-04-04 11:40:00,262.25,262.27,261.82,261.89,6718.0,232.6587,232.6764,232.2772,232.3393,6718.0
2016-04-04 11:50:00,261.92,262.23,261.92,262.18,21337.0,232.3659,232.641,232.3659,232.5966,21337.0
2016-04-04 12:00:00,262.21,262.64,262.21,262.64,20362.0,232.6232,233.0047,232.6232,233.0047,20362.0
2016-04-04 12:10:00,262.6,262.69,262.52,262.65,10986.0,232.9692,233.049,232.8982,233.0136,10986.0
2016-04-04 12:20:00,262.69,262.71,262.52,262.52,8425.0,233.049,233.0668,232.8982,232.8982,8425.0
2016-04-04 12:30:00,262.5,262.64,262.45,262.47,7351.0,232.8805,233.0047,232.8361,232.8539,7351.0
2016-04-04 12:40:00,262.44,262.57,262.27,262.35,10030.0,232.8273,232.9426,232.6764,232.7474,10030.0
2016-04-04 12:50:00,262.33,262.59,262.3,262.52,7460.0,232.7297,232.9603,232.7031,232.8982,7460.0
2016-04-04 13:00:00,262.51,262.55,262.25,262.39,8020.0,232.8894,232.9248,232.6587,232.7829,8020.0
2016-04-04 13:10:00,262.38,262.38,262.17,262.32,9484.0,232.774,232.774,232.5877,232.7208,9484.0
2016-04-04 13:20:00,262.33,262.36,262.21,262.31,9918.0,232.7297,232.7563,232.6232,232.7119,9918.0
2016-04-04 13:30:00,262.33,262.33,262.04,262.08,7008.0,232.7297,232.7297,232.4724,232.5079,7008.0
2016-04-04 13:40:00,262.1,262.22,262.07,262.22,15727.0,232.5256,232.6321,232.499,232.6321,15727.0
2016-04-04 13:50:00,262.18,262.23,261.92,261.93,7055.0,232.5966,232.641,232.3659,232.3748,7055.0
2016-04-04 14:00:00,261.9,261.9,261.71,261.71,14927.0,232.3482,232.3482,232.1796,232.1796,14927.0
2016-04-04 14:10:00,261.64,261.66,261.37,261.49,15333.0,232.1175,232.1353,231.878,231.9844,15333.0
2016-04-04 14:20:00,261.47,261.52,261.33,261.52,22519.0,231.9667,232.0111,231.8425,232.0111,22519.0
2016-04-04 14:30:00,261.49,261.77,261.47,261.74,21556.0,231.9844,232.2329,231.9667,232.2062,21556.0
2016-04-04 14:40:00,261.73,261.82,261.69,261.76,22408.0,232.1974,232.2772,232.1619,232.224,22408.0
2016-04-04 14:50:00,261.76,261.8,261.53,261.58,17218.0,232.224,232.2595,232.0199,232.0643,17218.0
2016-04-04 15:00:00,261.62,261.84,261.62,261.73,11862.0,232.0998,232.295,232.0998,232.1974,11862.0
2016-04-04 15:10:00,261.73,261.85,261.59,261.62,30137.0,232.1974,232.3038,232.0732,232.0998,30137.0
2016-04-04 15:20:00,261.61,261.61,261.21,261.22,21865.0,232.0909,232.0909,231.736,231.7449,21865.0
2016-04-04 15:30:00,261.24,261.52,261.24,261.29,42880.0,231.7627,232.0111,231.7627,231.807,42880.0
2016-04-04 15:40:00,261.28,261.47,261.25,261.38,64737.0,231.7981,231.9667,231.7715,231.8869,64737.0
2016-04-04 15:50:00,261.39,261.61,261.33,261.5,116525.0,231.8957,232.0909,231.8425,231.9933,116525.0
2016-04-05 09:30:00,259.77,259.95,259.33,259.48,83019.0,230.4585,230.6182,230.0682,230.2013,83019.0
2016-04-05 09:40:00,259.52,259.55,258.94,259.21,53265.0,230.2367,230.2634,229.7222,229.9617,53265.0
2016-04-05 09:50:00,259.19,259.63,259.17,259.63,22077.0,229.944,230.3343,229.9262,230.3343,22077.0
2016-04-05 10:00:00,259.67,260.32,259.64,260.21,86129.0,230.3698,230.9465,230.3432,230.8489,86129.0
2016-04-05 10:10:00,260.15,260.36,259.68,259.96,36506.0,230.7957,230.982,230.3787,230.6271,36506.0
2016-04-05 10:20:00,259.86,260.16,259.52,260.13,27664.0,230.5384,230.8045,230.2367,230.7779,27664.0
2016-04-05 10:30:00,260.1,260.1,259.62,259.84,8340.0,230.7513,230.7513,230.3255,230.5206,8340.0
2016-04-05 10:40:00,259.77,259.84,259.41,259.68,8540.0,230.4585,230.5206,230.1391,230.3787,8540.0
2016-04-05 10:50:00,259.58,259.62,259.3,259.33,14107.0,230.29,230.3255,230.0416,230.0682,14107.0
2016-04-05 11:00:00,259.3,259.8,259.24,259.72,10637.0,230.0416,230.4851,229.9883,230.4142,10637.0
2016-04-05 11:10:00,259.73,259.89,259.48,259.7,16964.0,230.423,230.565,230.2013,230.3964,16964.0
2016-04-05 11:20:00,259.71,259.97,259.7,259.95,9022.0,230.4053,230.636,230.3964,230.6182,9022.0
2016-04-05 11:30:00,259.94,260.1,259.67,259.89,19004.0,230.6093,230.7513,230.3698,230.565,19004.0
2016-04-05 11:40:00,259.86,259.9,259.7,259.77,6883.0,230.5384,230.5739,230.3964,230.4585,6883.0
2016-04-05 11:50:00,259.76,259.91,259.71,259.75,24190.0,230.4497,230.5827,230.4053,230.4408,24190.0
2016-04-05 12:00:00,259.74,259.95,259.7,259.88,25271.0,230.4319,230.6182,230.3964,230.5561,25271.0
2016-04-05 12:10:00,259.85,259.88,259.11,259.21,22981.0,230.5295,230.5561,229.873,229.9617,22981.0
2016-04-05 12:20:00,259.23,259.41,259.2,259.31,41208.0,229.9795,230.1391,229.9528,230.0504,41208.0
2016-04-05 12:30:00,259.29,259.55,259.22,259.49,25202.0,230.0327,230.2634,229.9706,230.2101,25202.0
2016-04-05 12:40:00,259.47,259.51,259.19,259.19,12364.0,230.1924,230.2279,229.944,229.944,12364.0
2016-04-05 12:50:00,259.2,259.24,258.89,258.91,12374.0,229.9528,229.9883,229.6778,229.6956,12374.0
2016-04-05 13:00:00,258.93,258.97,258.72,258.72,6599.0,229.7133,229.7488,229.527,229.527,6599.0
2016-04-05 13:10:00,258.73,259.01,258.73,258.88,10406.0,229.5359,229.7843,229.5359,229.669,10406.0
2016-04-05 13:20:00,258.89,259.25,258.76,259.24,17056.0,229.6778,229.9972,229.5625,229.9883,17056.0
2016-04-05 13:30:00,259.31,259.31,258.99,259.09,6049.0,230.0504,230.0504,229.7665,229.8553,6049.0
2016-04-05 13:40:00,259.03,259.15,259.03,259.07,6887.0,229.802,229.9085,229.802,229.8375,6887.0
2016-04-05 13:50:00,259.09,259.53,259.09,259.36,11577.0,229.8553,230.2456,229.8553,230.0948,11577.0
2016-04-05 14:00:00,259.3,259.36,259.22,259.34,13015.0,230.0416,230.0948,229.9706,230.077,13015.0
2016-04-05 14:10:00,259.37,259.39,259.18,259.34,6156.0,230.1037,230.1214,229.9351,230.077,6156.0
2016-04-05 14:20:00,259.39,259.66,259.31,259.62,13296.0,230.1214,230.3609,230.0504,230.3255,13296.0
2016-04-05 14:30:00,259.65,259.81,259.65,259.69,11620.0,230.3521,230.494,230.3521,230.3876,11620.0
2016-04-05 14:40:00,259.7,259.77,259.58,259.72,16711.0,230.3964,230.4585,230.29,230.4142,16711.0
2016-04-05 14:50:00,259.71,259.87,259.68,259.73,15961.0,230.4053,230.5472,230.3787,230.423,15961.0
2016-04-05 15:00:00,259.72,259.76,259.27,259.28,42190.0,230.4142,230.4497,230.0149,230.0238,42190.0
2016-04-05 15:10:00,259.24,259.34,259.08,259.27,45660.0,229.9883,230.077,229.8464,230.0149,45660.0
2016-04-05 15:20:00,259.29,259.38,259.09,259.19,18950.0,230.0327,230.1125,229.8553,229.944,18950.0
2016-04-05 15:30:00,259.19,259.3,258.94,259.01,29619.0,229.944,230.0416,229.7222,229.7843,29619.0
2016-04-05 15:40:00,259.0,259.04,258.85,259.03,34343.0,229.7754,229.8109,229.6423,229.802,34343.0
2016-04-05 15:50:00,259.02,259.1,258.51,258.8,125539.0,229.7932,229.8641,229.3407,229.598,125539.0
2016-04-06 09:30:00,258.78,259.55,258.71,258.75,65835.0,229.5802,230.2634,229.5181,229.5536,65835.0
2016-04-06 09:40:00,258.77,258.92,258.36,258.45,26236.0,229.5714,229.7044,229.2076,229.2875,26236.0
2016-04-06 09:50:00,258.53,258.75,258.42,258.63,23223.0,229.3584,229.5536,229.2609,229.4472,23223.0
2016-04-06 10:00:00,258.6,259.19,258.58,258.65,42244.0,229.4205,229.944,229.4028,229.4649,42244.0
2016-04-06 10:10:00,258.61,258.79,258.43,258.54,14389.0,229.4294,229.5891,229.2697,229.3673,14389.0
2016-04-06 10:20:00,258.48,258.75,258.31,258.73,13371.0,229.3141,229.5536,229.1633,229.5359,13371.0
2016-04-06 10:30:00,258.76,259.04,258.15,258.55,26393.0,229.5625,229.8109,229.0213,229.3762,26393.0
2016-04-06 10:40:00,258.59,259.5,258.59,259.43,15409.0,229.4117,230.219,229.4117,230.1569,15409.0
2016-04-06 10:50:00,259.43,259.8,259.3,259.8,11151.0,230.1569,230.4851,230.0416,230.4851,11151.0
2016-04-06 11:00:00,259.8,260.16,259.74,260.16,19415.0,230.4851,230.8045,230.4319,230.8045,19415.0
2016-04-06 11:10:00,260.14,260.27,259.96,259.99,21734.0,230.7868,230.9021,230.6271,230.6537,21734.0
2016-04-06 11:20:00,259.94,260.2,259.83,260.17,16488.0,230.6093,230.84,230.5118,230.8134,16488.0
2016-04-06 11:30:00,260.18,260.34,260.15,260.16,10789.0,230.8223,230.9642,230.7957,230.8045,10789.0
2016-04-06 11:40:00,260.21,260.33,260.15,260.26,26525.0,230.8489,230.9553,230.7957,230.8932,26525.0
2016-04-06 11:50:00,260.24,260.44,260.21,260.27,26384.0,230.8755,231.0529,230.8489,230.9021,26384.0
2016-04-06 12:00:00,260.37,260.44,260.22,260.31,55914.0,230.9908,231.0529,230.8578,230.9376,55914.0
2016-04-06 12:10:00,260.3,260.38,260.18,260.33,26377.0,230.9287,230.9997,230.8223,230.9553,26377.0
2016-04-06 12:20:00,260.39,260.41,260.12,260.16,35777.0,231.0086,231.0263,230.769,230.8045,35777.0
2016-04-06 12:30:00,260.21,260.36,260.15,260.31,29369.0,230.8489,230.982,230.7957,230.9376,29369.0
2016-04-06 12:40:00,260.3,260.54,260.24,260.45,30897.0,230.9287,231.1416,230.8755,231.0618,30897.0
2016-04-06 12:50:00,260.4,260.51,260.31,260.35,38025.0,231.0174,231.115,230.9376,230.9731,38025.0
2016-04-06 13:00:00,260.36,260.68,260.36,260.63,28592.0,230.982,231.2658,230.982,231.2215,28592.0
2016-04-06 13:10:00,260.69,260.85,260.59,260.63,37408.0,231.2747,231.4167,231.186,231.2215,37408.0
2016-04-06 13:20:00,260.61,260.78,260.57,260.63,24303.0,231.2037,231.3546,231.1683,231.2215,24303.0
2016-04-06 13:30:00,260.58,260.67,260.54,260.59,17268.0,231.1771,231.257,231.1416,231.186,17268.0
2016-04-06 13:40:00,260.59,260.74,260.59,260.67,16758.0,231.186,231.3191,231.186,231.257,16758.0
2016-04-06 13:50:00,260.68,260.71,260.42,260.47,16810.0,231.2658,231.2925,231.0352,231.0795,16810.0
2016-04-06 14:00:00,260.45,260.51,260.13,260.13,29052.0,231.0618,231.115,230.7779,230.7779,29052.0
2016-04-06 14:10:00,260.15,260.18,259.82,260.13,34382.0,230.7957,230.8223,230.5029,230.7779,34382.0
2016-04-06 14:20:00,260.17,260.31,259.92,260.15,21778.0,230.8134,230.9376,230.5916,230.7957,21778.0
2016-04-06 14:30:00,260.15,260.26,259.56,259.63,18625.0,230.7957,230.8932,230.2722,230.3343,18625.0
2016-04-06 14:40:00,259.68,259.86,259.68,259.8,10270.0,230.3787,230.5384,230.3787,230.4851,10270.0
2016-04-06 14:50:00,259.88,260.25,259.76,260.22,19848.0,230.5561,230.8844,230.4497,230.8578,19848.0
2016-04-06 15:00:00,260.19,260.92,260.13,260.89,46633.0,230.8311,231.4788,230.7779,231.4522,46633.0
2016-04-06 15:10:00,260.96,261.21,260.75,261.21,44612.0,231.5143,231.736,231.3279,231.736,44612.0
2016-04-06 15:20:00,261.2,261.27,260.96,261.05,34809.0,231.7272,231.7893,231.5143,231.5941,34809.0
2016-04-06 15:30:00,261.05,261.24,260.95,260.97,53687.0,231.5941,231.7627,231.5054,231.5231,53687.0
2016-04-06 15:40:00,260.99,261.22,260.96,261.2,95826.0,231.5409,231.7449,231.5143,231.7272,95826.0
2016-04-06 15:50:00,261.22,261.45,261.15,261.38,218094.0,231.7449,231.949,231.6828,231.8869,218094.0
2016-04-07 09:30:00,259.79,260.3,259.4,260.07,49655.0,230.4763,230.9287,230.1303,230.7247,49655.0
2016-04-07 09:40:00,260.08,260.33,259.71,259.74,42286.0,230.7335,230.9553,230.4053,230.4319,42286.0
2016-04-07 09:50:00,259.7,260.09,259.67,260.04,62534.0,230.3964,230.7424,230.3698,230.6981,62534.0
2016-04-07 10:00:00,260.08,260.31,259.72,260.24,16602.0,230.7335,230.9376,230.4142,230.8755,16602.0
2016-04-07 10:10:00,260.16,260.16,259.39,259.43,28298.0,230.8045,230.8045,230.1214,230.1569,28298.0
2016-04-07 10:20:00,259.41,259.61,258.95,259.01,17104.0,230.1391,230.3166,229.7311,229.7843,17104.0
2016-04-07 10:30:00,258.94,259.3,258.77,259.21,31671.0,229.7222,230.0416,229.5714,229.9617,31671.0
2016-04-07 10:40:00,259.04,259.12,258.57,258.86,8060.0,229.8109,229.8819,229.3939,229.6512,8060.0
2016-04-07 10:50:00,258.85,259.16,258.76,259.16,18188.0,229.6423,229.9174,229.5625,229.9174,18188.0
2016-04-07 11:00:00,259.1,259.1,258.5,258.62,15664.0,229.8641,229.8641,229.3318,229.4383,15664.0
2016-04-07 11:10:00,258.59,258.71,258.54,258.62,19694.0,229.4117,229.5181,229.3673,229.4383,19694.0
2016-04-07 11:20:00,258.65,258.65,258.13,258.38,37705.0,229.4649,229.4649,229.0036,229.2254,37705.0
2016-04-07 11:30:00,258.35,258.76,258.33,258.67,21267.0,229.1988,229.5625,229.181,229.4826,21267.0
2016-04-07 11:40:00,258.65,259.1,258.37,259.1,32120.0,229.4649,229.8641,229.2165,229.8641,32120.0
2016-04-07 11:50:00,259.1,259.21,258.92,258.95,15160.0,229.8641,229.9617,229.7044,229.7311,15160.0
2016-04-07 12:00:00,258.92,259.06,258.8,258.86,22645.0,229.7044,229.8286,229.598,229.6512,22645.0
2016-04-07 12:10:00,258.81,258.85,258.22,258.27,14821.0,229.6069,229.6423,229.0834,229.1278,14821.0
2016-04-07 12:20:00,258.28,258.36,258.05,258.36,11422.0,229.1367,229.2076,228.9326,229.2076,11422.0
2016-04-07 12:30:00,258.36,258.36,257.99,258.26,6612.0,229.2076,229.2076,228.8794,229.1189,6612.0
2016-04-07 12:40:00,258.3,258.3,257.96,258.29,12569.0,229.1544,229.1544,228.8528,229.1455,12569.0
2016-04-07 12:50:00,258.4,258.51,258.18,258.42,9119.0,229.2431,229.3407,229.0479,229.2609,9119.0
2016-04-07 13:00:00,258.38,258.7,258.32,258.68,5173.0,229.2254,229.5093,229.1721,229.4915,5173.0
2016-04-07 13:10:00,258.64,259.02,258.64,258.93,12430.0,229.456,229.7932,229.456,229.7133,12430.0
2016-04-07 13:20:00,258.93,258.94,258.77,258.81,10213.0,229.7133,229.7222,229.5714,229.6069,10213.0
2016-04-07 13:30:00,258.82,258.89,258.49,258.63,8209.0,229.6157,229.6778,229.323,229.4472,8209.0
2016-04-07 13:40:00,258.67,258.71,258.13,258.13,9393.0,229.4826,229.5181,229.0036,229.0036,9393.0
2016-04-07 13:50:00,258.15,258.16,257.67,257.73,11194.0,229.0213,229.0302,228.5955,228.6487,11194.0
2016-04-07 14:00:00,257.69,257.71,257.25,257.25,29311.0,228.6132,228.631,228.2229,228.2229,29311.0
2016-04-07 14:10:00,257.26,257.33,256.9,256.95,19306.0,228.2317,228.2938,227.9124,227.9567,19306.0
2016-04-07 14:20:00,256.89,257.27,256.89,257.25,7342.0,227.9035,228.2406,227.9035,228.2229,7342.0
2016-04-07 14:30:00,257.28,257.52,257.25,257.47,10929.0,228.2495,228.4624,228.2229,228.4181,10929.0
2016-04-07 14:40:00,257.29,257.29,256.66,256.79,23575.0,228.2584,228.2584,227.6994,227.8148,23575.0
2016-04-07 14:50:00,256.83,256.95,256.64,256.67,28268.0,227.8503,227.9567,227.6817,227.7083,28268.0
2016-04-07 15:00:00,256.63,257.29,256.55,257.29,25269.0,227.6728,228.2584,227.6019,228.2584,25269.0
2016-04-07 15:10:00,257.32,257.65,257.32,257.38,9843.0,228.285,228.5777,228.285,228.3382,9843.0
2016-04-07 15:20:00,257.36,257.55,257.34,257.45,35787.0,228.3205,228.489,228.3027,228.4003,35787.0
2016-04-07 15:30:00,257.48,257.62,257.25,257.32,12109.0,228.4269,228.5511,228.2229,228.285,12109.0
2016-04-07 15:40:00,257.34,257.82,257.29,257.81,43571.0,228.3027,228.7286,228.2584,228.7197,43571.0
2016-04-07 15:50:00,257.8,257.99,257.57,257.97,95081.0,228.7108,228.8794,228.5068,228.8616,95081.0
2016-04-08 09:30:00,259.81,259.92,259.55,259.74,46114.0,230.494,230.5916,230.2634,230.4319,46114.0
2016-04-08 09:40:00,259.78,260.32,259.62,260.14,37063.0,230.4674,230.9465,230.3255,230.7868,37063.0
2016-04-08 09:50:00,260.33,260.84,260.26,260.83,24250.0,230.9553,231.4078,230.8932,231.3989,24250.0
2016-04-08 10:00:00,260.82,261.17,260.73,261.08,41554.0,231.39,231.7006,231.3102,231.6207,41554.0
2016-04-08 10:10:00,261.08,261.12,260.75,260.76,35908.0,231.6207,231.6562,231.3279,231.3368,35908.0
2016-04-08 10:20:00,260.84,260.88,260.63,260.77,23137.0,231.4078,231.4433,231.2215,231.3457,23137.0
2016-04-08 10:30:00,260.83,261.06,260.57,260.85,23241.0,231.3989,231.603,231.1683,231.4167,23241.0
2016-04-08 10:40:00,260.8,261.29,260.8,261.13,16917.0,231.3723,231.807,231.3723,231.6651,16917.0
2016-04-08 10:50:00,261.18,261.25,260.62,260.62,19899.0,231.7094,231.7715,231.2126,231.2126,19899.0
2016-04-08 11:00:00,260.62,260.99,260.5,260.8,26911.0,231.2126,231.5409,231.1062,231.3723,26911.0
2016-04-08 11:10:00,260.77,260.88,260.22,260.27,20473.0,231.3457,231.4433,230.8578,230.9021,20473.0
2016-04-08 11:20:00,260.28,260.52,260.2,260.44,14594.0,230.911,231.1239,230.84,231.0529,14594.0
2016-04-08 11:30:00,260.43,260.45,259.44,259.5,40530.0,231.0441,231.0618,230.1658,230.219,40530.0
2016-04-08 11:40:00,259.4,259.48,259.33,259.43,6800.0,230.1303,230.2013,230.0682,230.1569,6800.0
2016-04-08 11:50:00,259.33,259.82,259.18,259.72,36491.0,230.0682,230.5029,229.9351,230.4142,36491.0
2016-04-08 12:00:00,259.71,259.86,259.6,259.8,12012.0,230.4053,230.5384,230.3077,230.4851,12012.0
2016-04-08 12:10:00,259.85,259.97,259.54,259.55,20129.0,230.5295,230.636,230.2545,230.2634,20129.0
2016-04-08 12:20:00,259.67,259.67,259.34,259.34,4261.0,230.3698,230.3698,230.077,230.077,4261.0
2016-04-08 12:30:00,259.31,259.68,259.15,259.65,6774.0,230.0504,230.3787,229.9085,230.3521,6774.0
2016-04-08 12:40:00,259.64,259.84,259.58,259.81,12462.0,230.3432,230.5206,230.29,230.494,12462.0
2016-04-08 12:50:00,259.91,259.92,259.7,259.75,9004.0,230.5827,230.5916,230.3964,230.4408,9004.0
2016-04-08 13:00:00,259.76,259.8,259.55,259.61,6270.0,230.4497,230.4851,230.2634,230.3166,6270.0
2016-04-08 13:10:00,259.62,259.74,259.39,259.43,7200.0,230.3255,230.4319,230.1214,230.1569,7200.0
2016-04-08 13:20:00,259.41,259.64,259.31,259.41,5347.0,230.1391,230.3432,230.0504,230.1391,5347.0
2016-04-08 13:30:00,259.35,259.89,259.31,259.81,12983.0,230.0859,230.565,230.0504,230.494,12983.0
2016-04-08 13:40:00,259.82,259.93,259.7,259.7,5945.0,230.5029,230.6005,230.3964,230.3964,5945.0
2016-04-08 13:50:00,259.67,260.1,259.67,260.1,18576.0,230.3698,230.7513,230.3698,230.7513,18576.0
2016-04-08 14:00:00,260.12,260.12,259.86,260.03,16552.0,230.769,230.769,230.5384,230.6892,16552.0
2016-04-08 14:10:00,260.06,260.26,260.04,260.16,17481.0,230.7158,230.8932,230.6981,230.8045,17481.0
2016-04-08 14:20:00,260.18,260.18,259.97,259.97,11588.0,230.8223,230.8223,230.636,230.636,11588.0
2016-04-08 14:30:00,259.99,259.99,259.81,259.81,10755.0,230.6537,230.6537,230.494,230.494,10755.0
2016-04-08 14:40:00,259.84,259.9,259.71,259.74,10189.0,230.5206,230.5739,230.4053,230.4319,10189.0
2016-04-08 14:50:00,259.63,259.66,259.29,259.39,10062.0,230.3343,230.3609,230.0327,230.1214,10062.0
2016-04-08 15:00:00,259.37,259.46,258.83,258.83,12887.0,230.1037,230.1835,229.6246,229.6246,12887.0
2016-04-08 15:10:00,258.87,259.32,258.85,259.1,11140.0,229.6601,230.0593,229.6423,229.8641,11140.0
2016-04-08 15:20:00,259.02,259.34,259.01,259.23,11609.0,229.7932,230.077,229.7843,229.9795,11609.0
2016-04-08 15:30:00,259.16,259.26,258.88,259.13,18996.0,229.9174,230.0061,229.669,229.8907,18996.0
2016-04-08 15:40:00,259.11,259.35,258.98,259.29,18834.0,229.873,230.0859,229.7577,230.0327,18834.0
2016-04-08 15:50:00,259.29,259.59,259.16,259.58,78809.0,230.0327,230.2988,229.9174,230.29,78809.0
2016-04-11 09:30:00,260.95,261.25,260.49,261.05,32559.0,231.5054,231.7715,231.0973,231.5941,32559.0
2016-04-11 09:40:00,261.1,261.41,260.67,261.12,90264.0,231.6385,231.9135,231.257,231.6562,90264.0
2016-04-11 09:50:00,261.13,261.67,261.13,261.48,53252.0,231.6651,232.1441,231.6651,231.9756,53252.0
2016-04-11 10:00:00,261.54,262.43,261.54,262.22,90424.0,232.0288,232.8184,232.0288,232.6321,90424.0
2016-04-11 10:10:00,262.3,262.45,262.0,262.0,28005.0,232.7031,232.8361,232.4369,232.4369,28005.0
2016-04-11 10:20:00,261.97,262.17,261.83,261.87,25304.0,232.4103,232.5877,232.2861,232.3216,25304.0
2016-04-11 10:30:00,261.92,261.98,261.44,261.76,9893.0,232.3659,232.4192,231.9401,232.224,9893.0
2016-04-11 10:40:00,261.73,261.76,261.06,261.27,134826.0,232.1974,232.224,231.603,231.7893,134826.0
2016-04-11 10:50:00,261.22,261.34,260.77,260.77,16861.0,231.7449,231.8514,231.3457,231.3457,16861.0
2016-04-11 11:00:00,260.7,260.7,260.47,260.69,15674.0,231.2836,231.2836,231.0795,231.2747,15674.0
2016-04-11 11:10:00,260.66,260.66,260.18,260.2,12057.0,231.2481,231.2481,230.8223,230.84,12057.0
2016-04-11 11:20:00,260.24,260.56,260.12,260.45,32367.0,230.8755,231.1594,230.769,231.0618,32367.0
2016-04-11 11:30:00,260.41,260.41,259.52,259.57,27795.0,231.0263,231.0263,230.2367,230.2811,27795.0
2016-04-11 11:40:00,259.55,259.72,259.41,259.54,7834.0,230.2634,230.4142,230.1391,230.2545,7834.0
2016-04-11 11:50:00,259.6,259.95,259.49,259.95,19866.0,230.3077,230.6182,230.2101,230.6182,19866.0
2016-04-11 12:00:00,259.98,260.04,259.84,259.89,7015.0,230.6448,230.6981,230.5206,230.565,7015.0
2016-04-11 12:10:00,259.85,260.34,259.85,260.3,10442.0,230.5295,230.9642,230.5295,230.9287,10442.0
2016-04-11 12:20:00,260.33,260.39,260.11,260.11,10254.0,230.9553,231.0086,230.7602,230.7602,10254.0
2016-04-11 12:30:00,260.13,260.19,259.86,259.93,7821.0,230.7779,230.8311,230.5384,230.6005,7821.0
2016-04-11 12:40:00,259.88,260.3,259.82,260.29,9399.0,230.5561,230.9287,230.5029,230.9199,9399.0
2016-04-11 12:50:00,260.25,260.48,260.22,260.46,5237.0,230.8844,231.0884,230.8578,231.0707,5237.0
2016-04-11 13:00:00,260.46,260.6,260.4,260.58,6859.0,231.0707,231.1949,231.0174,231.1771,6859.0
2016-04-11 13:10:00,260.67,260.91,260.67,260.73,8111.0,231.257,231.4699,231.257,231.3102,8111.0
2016-04-11 13:20:00,260.7,260.85,260.38,260.43,7553.0,231.2836,231.4167,230.9997,231.0441,7553.0
2016-04-11 13:30:00,260.37,260.65,260.26,260.3,10257.0,230.9908,231.2392,230.8932,230.9287,10257.0
2016-04-11 13:40:00,260.25,260.38,260.15,260.37,4186.0,230.8844,230.9997,230.7957,230.9908,4186.0
2016-04-11 13:50:00,260.37,260.37,260.17,260.26,3702.0,230.9908,230.9908,230.8134,230.8932,3702.0
2016-04-11 14:00:00,260.29,260.49,260.0,260.04,11288.0,230.9199,231.0973,230.6626,230.6981,11288.0
2016-04-11 14:10:00,260.05,260.35,259.95,260.33,13729.0,230.7069,230.9731,230.6182,230.9553,13729.0
2016-04-11 14:20:00,260.32,260.5,260.23,260.24,17774.0,230.9465,231.1062,230.8666,230.8755,17774.0
2016-04-11 14:30:00,260.22,260.57,260.09,260.57,47060.0,230.8578,231.1683,230.7424,231.1683,47060.0
2016-04-11 14:40:00,260.51,260.58,260.28,260.49,7788.0,231.115,231.1771,230.911,231.0973,7788.0
2016-04-11 14:50:00,260.46,260.67,260.25,260.49,10870.0,231.0707,231.257,230.8844,231.0973,10870.0
2016-04-11 15:00:00,260.55,260.55,259.97,260.05,16273.0,231.1505,231.1505,230.636,230.7069,16273.0
2016-04-11 15:10:00,260.01,260.11,259.88,259.88,23560.0,230.6714,230.7602,230.5561,230.5561,23560.0
2016-04-11 15:20:00,259.92,259.95,259.57,259.57,23803.0,230.5916,230.6182,230.2811,230.2811,23803.0
2016-04-11 15:30:00,259.59,259.67,259.43,259.43,18542.0,230.2988,230.3698,230.1569,230.1569,18542.0
2016-04-11 15:40:00,259.45,259.5,259.12,259.41,51699.0,230.1746,230.219,229.8819,230.1391,51699.0
2016-04-11 15:50:00,259.4,259.53,259.08,259.08,128612.0,230.1303,230.2456,229.8464,229.8464,128612.0
2016-04-12 09:30:00,259.69,259.84,259.3,259.57,35977.0,230.3876,230.5206,230.0416,230.2811,35977.0
2016-04-12 09:40:00,259.64,260.13,259.42,259.92,24032.0,230.3432,230.7779,230.148,230.5916,24032.0
2016-04-12 09:50:00,259.97,260.13,259.66,259.88,9591.0,230.636,230.7779,230.3609,230.5561,9591.0
2016-04-12 10:00:00,259.91,260.0,259.38,259.38,28838.0,230.5827,230.6626,230.1125,230.1125,28838.0
2016-04-12 10:10:00,259.29,259.41,258.99,259.25,18732.0,230.0327,230.1391,229.7665,229.9972,18732.0
2016-04-12 10:20:00,259.26,259.32,258.88,259.19,12374.0,230.0061,230.0593,229.669,229.944,12374.0
2016-04-12 10:30:00,259.17,260.14,259.17,259.34,20218.0,229.9262,230.7868,229.9262,230.077,20218.0
2016-04-12 10:40:00,259.43,259.93,259.43,259.85,14550.0,230.1569,230.6005,230.1569,230.5295,14550.0
2016-04-12 10:50:00,259.84,261.28,259.84,261.22,52694.0,230.5206,231.7981,230.5206,231.7449,52694.0
2016-04-12 11:00:00,261.23,261.46,260.99,261.4,74724.0,231.7538,231.9578,231.5409,231.9046,74724.0
2016-04-12 11:10:00,261.44,261.69,261.07,261.69,60805.0,231.9401,232.1619,231.6118,232.1619,60805.0
2016-04-12 11:20:00,261.69,261.83,261.52,261.62,43129.0,232.1619,232.2861,232.0111,232.0998,43129.0
2016-04-12 11:30:00,261.61,261.73,261.45,261.7,24622.0,232.0909,232.1974,231.949,232.1708,24622.0
2016-04-12 11:40:00,261.74,261.96,261.63,261.87,22895.0,232.2062,232.4014,232.1087,232.3216,22895.0
2016-04-12 11:50:00,261.71,261.9,261.47,261.5,26530.0,232.1796,232.3482,231.9667,231.9933,26530.0
2016-04-12 12:00:00,261.54,261.58,261.19,261.22,25532.0,232.0288,232.0643,231.7183,231.7449,25532.0
2016-04-12 12:10:00,261.27,261.65,261.27,261.6,20353.0,231.7893,232.1264,231.7893,232.082,20353.0
2016-04-12 12:20:00,261.56,261.76,261.53,261.71,15419.0,232.0466,232.224,232.0199,232.1796,15419.0
2016-04-12 12:30:00,261.73,261.98,261.69,261.79,25023.0,232.1974,232.4192,232.1619,232.2506,25023.0
2016-04-12 12:40:00,261.78,261.91,261.57,261.65,18124.0,232.2417,232.3571,232.0554,232.1264,18124.0
2016-04-12 12:50:00,261.65,261.95,261.64,261.78,15217.0,232.1264,232.3925,232.1175,232.2417,15217.0
2016-04-12 13:00:00,261.75,261.84,261.62,261.64,21398.0,232.2151,232.295,232.0998,232.1175,21398.0
2016-04-12 13:10:00,261.68,261.68,261.14,261.3,16963.0,232.153,232.153,231.6739,231.8159,16963.0
2016-04-12 13:20:00,261.3,261.47,261.26,261.39,14654.0,231.8159,231.9667,231.7804,231.8957,14654.0
2016-04-12 13:30:00,261.38,261.73,261.32,261.33,21055.0,231.8869,232.1974,231.8336,231.8425,21055.0
2016-04-12 13:40:00,261.34,261.62,261.3,261.52,16135.0,231.8514,232.0998,231.8159,232.0111,16135.0
2016-04-12 13:50:00,261.5,261.82,261.31,261.78,28901.0,231.9933,232.2772,231.8248,232.2417,28901.0
2016-04-12 14:00:00,261.76,261.79,261.6,261.68,31617.0,232.224,232.2506,232.082,232.153,31617.0
2016-04-12 14:10:00,261.74,261.94,261.69,261.81,23398.0,232.2062,232.3837,232.1619,232.2683,23398.0
2016-04-12 14:20:00,261.8,261.8,261.58,261.6,19028.0,232.2595,232.2595,232.0643,232.082,19028.0
2016-04-12 14:30:00,261.56,261.85,261.52,261.81,17671.0,232.0466,232.3038,232.0111,232.2683,17671.0
2016-04-12 14:40:00,261.8,261.95,261.78,261.84,26132.0,232.2595,232.3925,232.2417,232.295,26132.0
2016-04-12 14:50:00,261.81,261.96,261.81,261.88,18848.0,232.2683,232.4014,232.2683,232.3304,18848.0
2016-04-12 15:00:00,261.91,262.34,261.91,262.19,49184.0,232.3571,232.7385,232.3571,232.6055,49184.0
2016-04-12 15:10:00,262.23,262.23,262.06,262.12,13509.0,232.641,232.641,232.4901,232.5434,13509.0
2016-04-12 15:20:00,262.11,262.13,261.77,261.89,26035.0,232.5345,232.5522,232.2329,232.3393,26035.0
2016-04-12 15:30:00,261.86,262.09,261.68,261.74,29427.0,232.3127,232.5167,232.153,232.2062,29427.0
2016-04-12 15:40:00,261.79,261.97,261.6,261.62,65038.0,232.2506,232.4103,232.082,232.0998,65038.0
2016-04-12 15:50:00,261.61,261.98,261.54,261.94,105891.0,232.0909,232.4192,232.0288,232.3837,105891.0
2016-04-13 09:30:00,263.3,263.91,263.26,263.66,65096.0,233.5902,234.1314,233.5547,233.9096,65096.0
2016-04-13 09:40:00,263.64,263.96,263.42,263.74,28936.0,233.8919,234.1757,233.6967,233.9806,28936.0
2016-04-13 09:50:00,263.78,263.9,263.57,263.77,25727.0,234.0161,234.1225,233.8298,234.0072,25727.0
2016-04-13 10:00:00,263.81,263.94,263.69,263.82,20162.0,234.0427,234.158,233.9362,234.0515,20162.0
2016-04-13 10:10:00,263.79,264.0,263.79,263.94,23290.0,234.0249,234.2112,234.0249,234.158,23290.0
2016-04-13 10:20:00,263.92,264.02,263.75,263.94,33068.0,234.1403,234.229,233.9894,234.158,33068.0
2016-04-13 10:30:00,263.97,264.24,263.49,263.7,23463.0,234.1846,234.4241,233.7588,233.9451,23463.0
2016-04-13 10:40:00,263.64,264.15,263.64,264.07,18276.0,233.8919,234.3443,233.8919,234.2733,18276.0
2016-04-13 10:50:00,264.14,264.63,264.01,264.11,20251.0,234.3354,234.7701,234.2201,234.3088,20251.0
2016-04-13 11:00:00,264.06,264.66,264.04,264.66,16398.0,234.2645,234.7968,234.2467,234.7968,16398.0
2016-04-13 11:10:00,264.65,264.71,264.44,264.71,27295.0,234.7879,234.8411,234.6016,234.8411,27295.0
2016-04-13 11:20:00,264.73,265.1,264.64,265.08,50951.0,234.8589,235.1871,234.779,235.1694,50951.0
2016-04-13 11:30:00,265.08,265.51,265.08,265.45,115680.0,235.1694,235.5508,235.1694,235.4976,115680.0
2016-04-13 11:40:00,265.45,265.93,265.45,265.61,155387.0,235.4976,235.9235,235.4976,235.6396,155387.0
2016-04-13 11:50:00,265.63,265.71,265.43,265.55,59351.0,235.6573,235.7283,235.4799,235.5863,59351.0
2016-04-13 12:00:00,265.57,265.57,265.14,265.41,42080.0,235.6041,235.6041,235.2226,235.4621,42080.0
2016-04-13 12:10:00,265.38,265.56,265.11,265.21,47232.0,235.4355,235.5952,235.196,235.2847,47232.0
2016-04-13 12:20:00,265.19,265.35,265.0,265.25,28176.0,235.267,235.4089,235.0984,235.3202,28176.0
2016-04-13 12:30:00,265.23,265.28,265.01,265.12,35014.0,235.3024,235.3468,235.1073,235.2049,35014.0
2016-04-13 12:40:00,265.08,265.38,265.08,265.28,30079.0,235.1694,235.4355,235.1694,235.3468,30079.0
2016-04-13 12:50:00,265.3,265.34,265.05,265.19,27808.0,235.3645,235.4,235.1428,235.267,27808.0
2016-04-13 13:00:00,265.2,265.42,265.11,265.13,35706.0,235.2758,235.471,235.196,235.2137,35706.0
2016-04-13 13:10:00,265.13,265.24,265.05,265.16,39135.0,235.2137,235.3113,235.1428,235.2403,39135.0
2016-04-13 13:20:00,265.16,265.43,265.12,265.43,140199.0,235.2403,235.4799,235.2049,235.4799,140199.0
2016-04-13 13:30:00,265.44,265.58,265.29,265.57,55128.0,235.4887,235.6129,235.3557,235.6041,55128.0
2016-04-13 13:40:00,265.59,265.68,265.44,265.62,33810.0,235.6218,235.7017,235.4887,235.6484,33810.0
2016-04-13 13:50:00,265.64,265.81,265.54,265.76,43699.0,235.6662,235.817,235.5775,235.7726,43699.0
2016-04-13 14:00:00,265.7,266.01,265.63,265.95,36743.0,235.7194,235.9944,235.6573,235.9412,36743.0
2016-04-13 14:10:00,265.97,266.0,265.66,265.93,57584.0,235.9589,235.9856,235.6839,235.9235,57584.0
2016-04-13 14:20:00,265.94,265.98,265.67,265.68,37535.0,235.9323,235.9678,235.6928,235.7017,37535.0
2016-04-13 14:30:00,265.69,266.17,265.69,266.13,34153.0,235.7105,236.1364,235.7105,236.1009,34153.0
2016-04-13 14:40:00,266.1,266.16,265.94,265.96,35192.0,236.0743,236.1275,235.9323,235.9501,35192.0
2016-04-13 14:50:00,265.94,266.05,265.88,265.98,31846.0,235.9323,236.0299,235.8791,235.9678,31846.0
2016-04-13 15:00:00,265.91,266.18,265.91,266.09,39005.0,235.9057,236.1452,235.9057,236.0654,39005.0
2016-04-13 15:10:00,266.06,266.19,266.01,266.17,33443.0,236.0388,236.1541,235.9944,236.1364,33443.0
2016-04-13 15:20:00,266.15,266.17,266.03,266.11,38615.0,236.1186,236.1364,236.0122,236.0831,38615.0
2016-04-13 15:30:00,266.11,266.4,266.11,266.32,97145.0,236.0831,236.3404,236.0831,236.2695,97145.0
2016-04-13 15:40:00,266.3,266.32,266.07,266.11,58190.0,236.2517,236.2695,236.0477,236.0831,58190.0
2016-04-13 15:50:00,266.12,266.38,266.09,266.35,170504.0,236.092,236.3227,236.0654,236.2961,170504.0
2016-04-14 09:30:00,266.22,266.45,265.96,266.28,27748.0,236.1807,236.3848,235.9501,236.234,27748.0
2016-04-14 09:40:00,266.23,266.23,265.88,265.98,11536.0,236.1896,236.1896,235.8791,235.9678,11536.0
2016-04-14 09:50:00,265.9,265.9,265.08,265.21,23159.0,235.8968,235.8968,235.1694,235.2847,23159.0
2016-04-14 10:00:00,265.36,265.58,265.2,265.5,20613.0,235.4178,235.6129,235.2758,235.542,20613.0
2016-04-14 10:10:00,265.49,265.6,265.35,265.38,14567.0,235.5331,235.6307,235.4089,235.4355,14567.0
2016-04-14 10:20:00,265.43,266.0,265.43,265.87,10439.0,235.4799,235.9856,235.4799,235.8702,10439.0
2016-04-14 10:30:00,265.9,266.0,265.39,265.44,18332.0,235.8968,235.9856,235.4444,235.4887,18332.0
2016-04-14 10:40:00,265.44,265.62,265.26,265.34,25031.0,235.4887,235.6484,235.3291,235.4,25031.0
2016-04-14 10:50:00,265.31,265.82,265.27,265.64,10023.0,235.3734,235.8259,235.3379,235.6662,10023.0
2016-04-14 11:00:00,265.55,265.89,265.55,265.77,23183.0,235.5863,235.888,235.5863,235.7815,23183.0
2016-04-14 11:10:00,265.91,266.0,265.75,265.89,18688.0,235.9057,235.9856,235.7638,235.888,18688.0
2016-04-14 11:20:00,265.87,266.01,265.59,266.01,13816.0,235.8702,235.9944,235.6218,235.9944,13816.0
2016-04-14 11:30:00,266.08,266.67,266.08,266.45,42080.0,236.0565,236.58,236.0565,236.3848,42080.0
2016-04-14 11:40:00,266.42,266.42,266.14,266.33,15923.0,236.3582,236.3582,236.1098,236.2783,15923.0
2016-04-14 11:50:00,266.26,266.26,265.73,266.03,38431.0,236.2162,236.2162,235.746,236.0122,38431.0
2016-04-14 12:00:00,266.03,266.18,265.94,266.08,20089.0,236.0122,236.1452,235.9323,236.0565,20089.0
2016-04-14 12:10:00,266.07,266.27,266.04,266.22,20504.0,236.0477,236.2251,236.021,236.1807,20504.0
2016-04-14 12:20:00,266.22,266.22,265.93,265.99,20253.0,236.1807,236.1807,235.9235,235.9767,20253.0
2016-04-14 12:30:00,265.97,265.98,265.8,265.87,15664.0,235.9589,235.9678,235.8081,235.8702,15664.0
2016-04-14 12:40:00,265.88,266.24,265.88,266.03,27237.0,235.8791,236.1985,235.8791,236.0122,27237.0
2016-04-14 12:50:00,266.05,266.22,266.02,266.07,11147.0,236.0299,236.1807,236.0033,236.0477,11147.0
2016-04-14 13:00:00,266.12,266.19,266.03,266.15,18872.0,236.092,236.1541,236.0122,236.1186,18872.0
2016-04-14 13:10:00,266.15,266.16,265.95,265.95,13746.0,236.1186,236.1275,235.9412,235.9412,13746.0
2016-04-14 13:20:00,265.91,265.93,265.72,265.74,14756.0,235.9057,235.9235,235.7372,235.7549,14756.0
2016-04-14 13:30:00,265.72,265.85,265.63,265.63,13378.0,235.7372,235.8525,235.6573,235.6573,13378.0
2016-04-14 13:40:00,265.6,265.8,265.6,265.63,14780.0,235.6307,235.8081,235.6307,235.6573,14780.0
2016-04-14 13:50:00,265.66,265.71,265.47,265.6,9977.0,235.6839,235.7283,235.5154,235.6307,9977.0
2016-04-14 14:00:00,265.57,265.8,265.48,265.8,25163.0,235.6041,235.8081,235.5242,235.8081,25163.0
2016-04-14 14:10:00,265.77,265.87,265.66,265.81,13367.0,235.7815,235.8702,235.6839,235.817,13367.0
2016-04-14 14:20:00,265.81,265.95,265.75,265.83,27018.0,235.817,235.9412,235.7638,235.8347,27018.0
2016-04-14 14:30:00,265.81,265.81,265.45,265.57,20151.0,235.817,235.817,235.4976,235.6041,20151.0
2016-04-14 14:40:00,265.62,265.68,265.54,265.61,25693.0,235.6484,235.7017,235.5775,235.6396,25693.0
2016-04-14 14:50:00,265.59,265.83,265.56,265.71,26547.0,235.6218,235.8347,235.5952,235.7283,26547.0
2016-04-14 15:00:00,265.76,265.88,265.68,265.68,16440.0,235.7726,235.8791,235.7017,235.7017,16440.0
2016-04-14 15:10:00,265.67,265.71,265.52,265.65,16261.0,235.6928,235.7283,235.5597,235.6751,16261.0
2016-04-14 15:20:00,265.67,265.79,265.54,265.6,21680.0,235.6928,235.7993,235.5775,235.6307,21680.0
2016-04-14 15:30:00,265.58,265.78,265.56,265.69,23622.0,235.6129,235.7904,235.5952,235.7105,23622.0
2016-04-14 15:40:00,265.7,265.71,265.51,265.55,28137.0,235.7194,235.7283,235.5508,235.5863,28137.0
2016-04-14 15:50:00,265.55,265.63,265.36,265.36,75043.0,235.5863,235.6573,235.4178,235.4178,75043.0
2016-04-15 09:30:00,264.99,265.47,264.75,265.29,55526.0,235.0895,235.5154,234.8766,235.3557,55526.0
2016-04-15 09:40:00,265.22,265.33,265.08,265.21,9684.0,235.2936,235.3912,235.1694,235.2847,9684.0
2016-04-15 09:50:00,265.18,265.55,265.04,265.42,10088.0,235.2581,235.5863,235.1339,235.471,10088.0
2016-04-15 10:00:00,265.46,265.6,265.16,265.18,22011.0,235.5065,235.6307,235.2403,235.2581,22011.0
2016-04-15 10:10:00,265.15,265.38,265.0,265.36,40280.0,235.2315,235.4355,235.0984,235.4178,40280.0
2016-04-15 10:20:00,265.41,265.78,265.25,265.78,46188.0,235.4621,235.7904,235.3202,235.7904,46188.0
2016-04-15 10:30:00,265.77,266.2,265.76,266.08,26301.0,235.7815,236.163,235.7726,236.0565,26301.0
2016-04-15 10:40:00,266.08,266.08,265.79,265.93,14100.0,236.0565,236.0565,235.7993,235.9235,14100.0
2016-04-15 10:50:00,265.95,266.0,265.76,265.77,17006.0,235.9412,235.9856,235.7726,235.7815,17006.0
2016-04-15 11:00:00,265.77,266.17,265.77,266.1,13599.0,235.7815,236.1364,235.7815,236.0743,13599.0
2016-04-15 11:10:00,266.05,266.19,266.04,266.1,14673.0,236.0299,236.1541,236.021,236.0743,14673.0
2016-04-15 11:20:00,266.13,266.25,266.03,266.12,18183.0,236.1009,236.2073,236.0122,236.092,18183.0
2016-04-15 11:30:00,266.12,266.26,266.05,266.25,18821.0,236.092,236.2162,236.0299,236.2073,18821.0
2016-04-15 11:40:00,266.18,266.3,266.12,266.19,12569.0,236.1452,236.2517,236.092,236.1541,12569.0
2016-04-15 11:50:00,266.19,266.24,266.14,266.15,9617.0,236.1541,236.1985,236.1098,236.1186,9617.0
2016-04-15 12:00:00,266.12,266.14,266.01,266.08,9389.0,236.092,236.1098,235.9944,236.0565,9389.0
2016-04-15 12:10:00,266.09,266.22,266.03,266.09,11826.0,236.0654,236.1807,236.0122,236.0654,11826.0
2016-04-15 12:20:00,266.13,266.19,266.08,266.14,6507.0,236.1009,236.1541,236.0565,236.1098,6507.0
2016-04-15 12:30:00,266.14,266.15,265.96,266.02,171654.0,236.1098,236.1186,235.9501,236.0033,171654.0
2016-04-15 12:40:00,266.0,266.04,265.91,266.0,25810.0,235.9856,236.021,235.9057,235.9856,25810.0
2016-04-15 12:50:00,265.97,266.01,265.89,265.91,15375.0,235.9589,235.9944,235.888,235.9057,15375.0
2016-04-15 13:00:00,265.91,266.01,265.87,265.87,18911.0,235.9057,235.9944,235.8702,235.8702,18911.0
2016-04-15 13:10:00,265.86,265.93,265.73,265.77,13214.0,235.8614,235.9235,235.746,235.7815,13214.0
2016-04-15 13:20:00,265.77,265.92,265.74,265.86,35200.0,235.7815,235.9146,235.7549,235.8614,35200.0
2016-04-15 13:30:00,265.84,265.9,265.74,265.75,65574.0,235.8436,235.8968,235.7549,235.7638,65574.0
2016-04-15 13:40:00,265.76,265.93,265.7,265.93,28775.0,235.7726,235.9235,235.7194,235.9235,28775.0
2016-04-15 13:50:00,265.93,265.99,265.86,265.86,25814.0,235.9235,235.9767,235.8614,235.8614,25814.0
2016-04-15 14:00:00,265.89,266.07,265.89,265.98,30488.0,235.888,236.0477,235.888,235.9678,30488.0
2016-04-15 14:10:00,265.98,266.02,265.85,265.9,11164.0,235.9678,236.0033,235.8525,235.8968,11164.0
2016-04-15 14:20:00,265.84,266.12,265.84,266.12,8452.0,235.8436,236.092,235.8436,236.092,8452.0
2016-04-15 14:30:00,266.13,266.22,266.07,266.2,9035.0,236.1009,236.1807,236.0477,236.163,9035.0
2016-04-15 14:40:00,266.22,266.26,266.17,266.22,25012.0,236.1807,236.2162,236.1364,236.1807,25012.0
2016-04-15 14:50:00,266.21,266.34,266.12,266.34,20367.0,236.1719,236.2872,236.092,236.2872,20367.0
2016-04-15 15:00:00,266.33,266.48,266.3,266.43,24861.0,236.2783,236.4114,236.2517,236.367,24861.0
2016-04-15 15:10:00,266.43,266.51,266.31,266.32,30255.0,236.367,236.438,236.2606,236.2695,30255.0
2016-04-15 15:20:00,266.32,266.56,266.32,266.52,68555.0,236.2695,236.4824,236.2695,236.4469,68555.0
2016-04-15 15:30:00,266.53,266.55,266.28,266.28,125946.0,236.4558,236.4735,236.234,236.234,125946.0
2016-04-15 15:40:00,266.3,266.3,265.95,266.0,81905.0,236.2517,236.2517,235.9412,235.9856,81905.0
2016-04-15 15:50:00,266.01,266.53,266.01,266.46,485564.0,235.9944,236.4558,235.9944,236.3937,485564.0
2016-04-18 09:30:00,265.15,265.5,264.86,265.5,102634.0,235.2315,235.542,234.9742,235.542,102634.0
2016-04-18 09:40:00,265.52,265.92,265.44,265.83,63730.0,235.5597,235.9146,235.4887,235.8347,63730.0
2016-04-18 09:50:00,265.86,266.28,265.72,266.09,27143.0,235.8614,236.234,235.7372,236.0654,27143.0
2016-04-18 10:00:00,266.09,266.57,266.09,266.39,16781.0,236.0654,236.4912,236.0654,236.3316,16781.0
2016-04-18 10:10:00,266.35,266.82,266.2,266.52,64048.0,236.2961,236.713,236.163,236.4469,64048.0
2016-04-18 10:20:00,266.5,266.84,266.49,266.79,9666.0,236.4291,236.7308,236.4203,236.6864,9666.0
2016-04-18 10:30:00,266.78,267.1,266.64,266.65,19137.0,236.6775,236.9614,236.5533,236.5622,19137.0
2016-04-18 10:40:00,266.65,266.85,266.38,266.38,23327.0,236.5622,236.7396,236.3227,236.3227,23327.0
2016-04-18 10:50:00,266.44,266.86,266.41,266.59,29697.0,236.3759,236.7485,236.3493,236.509,29697.0
2016-04-18 11:00:00,266.58,266.66,266.44,266.53,25795.0,236.5001,236.5711,236.3759,236.4558,25795.0
2016-04-18 11:10:00,266.56,266.83,266.55,266.78,19350.0,236.4824,236.7219,236.4735,236.6775,19350.0
2016-04-18 11:20:00,266.88,266.97,266.67,266.67,8879.0,236.7663,236.8461,236.58,236.58,8879.0
2016-04-18 11:30:00,266.75,266.77,266.64,266.76,13259.0,236.6509,236.6687,236.5533,236.6598,13259.0
2016-04-18 11:40:00,266.82,267.02,266.82,266.89,12382.0,236.713,236.8905,236.713,236.7751,12382.0
2016-04-18 11:50:00,266.9,267.22,266.9,267.15,7572.0,236.784,237.0679,236.784,237.0058,7572.0
2016-04-18 12:00:00,267.1,267.19,266.96,266.97,21244.0,236.9614,237.0413,236.8372,236.8461,21244.0
2016-04-18 12:10:00,266.95,267.15,266.95,267.02,14696.0,236.8284,237.0058,236.8284,236.8905,14696.0
2016-04-18 12:20:00,267.04,267.33,267.04,267.25,20508.0,236.9082,237.1655,236.9082,237.0945,20508.0
2016-04-18 12:30:00,267.23,267.51,267.22,267.27,21784.0,237.0768,237.3252,237.0679,237.1123,21784.0
2016-04-18 12:40:00,267.22,267.3,267.13,267.15,11398.0,237.0679,237.1389,236.9881,237.0058,11398.0
2016-04-18 12:50:00,267.14,267.26,267.08,267.17,8200.0,236.9969,237.1034,236.9437,237.0235,8200.0
2016-04-18 13:00:00,267.16,267.2,267.05,267.09,28197.0,237.0147,237.0502,236.9171,236.9526,28197.0
2016-04-18 13:10:00,267.11,267.14,266.93,266.94,8390.0,236.9703,236.9969,236.8106,236.8195,8390.0
2016-04-18 13:20:00,266.99,267.16,266.88,267.12,22270.0,236.8639,237.0147,236.7663,236.9792,22270.0
2016-04-18 13:30:00,267.13,267.17,266.95,266.96,9457.0,236.9881,237.0235,236.8284,236.8372,9457.0
2016-04-18 13:40:00,266.97,267.23,266.97,267.15,31727.0,236.8461,237.0768,236.8461,237.0058,31727.0
2016-04-18 13:50:00,267.18,267.3,267.12,267.3,12999.0,237.0324,237.1389,236.9792,237.1389,12999.0
2016-04-18 14:00:00,267.34,267.34,266.96,267.18,12948.0,237.1744,237.1744,236.8372,237.0324,12948.0
2016-04-18 14:10:00,267.13,267.26,267.09,267.23,10691.0,236.9881,237.1034,236.9526,237.0768,10691.0
2016-04-18 14:20:00,267.22,267.49,267.22,267.28,40736.0,237.0679,237.3074,237.0679,237.1211,40736.0
2016-04-18 14:30:00,267.25,267.54,267.24,267.47,32219.0,237.0945,237.3518,237.0856,237.2897,32219.0
2016-04-18 14:40:00,267.52,267.7,267.47,267.69,27671.0,237.334,237.4937,237.2897,237.4849,27671.0
2016-04-18 14:50:00,267.69,267.81,267.52,267.58,32956.0,237.4849,237.5913,237.334,237.3873,32956.0
2016-04-18 15:00:00,267.56,267.57,267.4,267.44,33184.0,237.3695,237.3784,237.2276,237.2631,33184.0
2016-04-18 15:10:00,267.46,267.48,267.31,267.45,22276.0,237.2808,237.2986,237.1477,237.2719,22276.0
2016-04-18 15:20:00,267.47,267.47,267.29,267.4,16952.0,237.2897,237.2897,237.13,237.2276,16952.0
2016-04-18 15:30:00,267.39,267.56,267.3,267.46,20780.0,237.2187,237.3695,237.1389,237.2808,20780.0
2016-04-18 15:40:00,267.47,267.65,267.47,267.51,32888.0,237.2897,237.4494,237.2897,237.3252,32888.0
2016-04-18 15:50:00,267.52,267.61,267.44,267.58,103470.0,237.334,237.4139,237.2631,237.3873,103470.0
2016-04-19 09:30:00,268.29,268.46,268.12,268.29,24464.0,238.0172,238.168,237.8663,238.0172,24464.0
2016-04-19 09:40:00,268.07,268.64,268.04,268.63,9650.0,237.822,238.3277,237.7954,238.3188,9650.0
2016-04-19 09:50:00,268.68,269.42,268.62,269.4,60234.0,238.3632,239.0197,238.3099,239.0019,60234.0
2016-04-19 10:00:00,269.4,269.67,269.29,269.61,51656.0,239.0019,239.2414,238.9043,239.1882,51656.0
2016-04-19 10:10:00,269.62,269.72,269.37,269.42,63911.0,239.1971,239.2858,238.9753,239.0197,63911.0
2016-04-19 10:20:00,269.48,269.64,269.23,269.23,53827.0,239.0729,239.2148,238.8511,238.8511,53827.0
2016-04-19 10:30:00,269.23,269.37,268.92,269.04,39931.0,238.8511,238.9753,238.5761,238.6825,39931.0
2016-04-19 10:40:00,269.0,269.16,268.72,268.78,21615.0,238.647,238.789,238.3986,238.4519,21615.0
2016-04-19 10:50:00,268.83,269.2,268.73,269.11,23382.0,238.4962,238.8245,238.4075,238.7446,23382.0
2016-04-19 11:00:00,269.13,269.29,269.02,269.2,20009.0,238.7624,238.9043,238.6648,238.8245,20009.0
2016-04-19 11:10:00,269.15,269.25,268.51,268.59,14321.0,238.7801,238.8688,238.2123,238.2833,14321.0
2016-04-19 11:20:00,268.56,268.62,268.36,268.45,7440.0,238.2567,238.3099,238.0793,238.1591,7440.0
2016-04-19 11:30:00,268.49,268.85,268.41,268.77,10586.0,238.1946,238.514,238.1236,238.443,10586.0
2016-04-19 11:40:00,268.85,268.89,268.76,268.82,10395.0,238.514,238.5495,238.4341,238.4874,10395.0
2016-04-19 11:50:00,268.84,268.84,268.09,268.11,18667.0,238.5051,238.5051,237.8397,237.8575,18667.0
2016-04-19 12:00:00,268.11,268.23,268.0,268.03,10439.0,237.8575,237.9639,237.7599,237.7865,10439.0
2016-04-19 12:10:00,267.99,268.14,267.75,267.75,17630.0,237.751,237.8841,237.5381,237.5381,17630.0
2016-04-19 12:20:00,267.64,267.92,267.6,267.92,17807.0,237.4405,237.6889,237.405,237.6889,17807.0
2016-04-19 12:30:00,267.89,267.89,267.64,267.8,16818.0,237.6623,237.6623,237.4405,237.5825,16818.0
2016-04-19 12:40:00,267.73,267.76,267.52,267.54,19848.0,237.5204,237.547,237.334,237.3518,19848.0
2016-04-19 12:50:00,267.53,267.96,267.49,267.9,26827.0,237.3429,237.7244,237.3074,237.6712,26827.0
2016-04-19 13:00:00,267.91,268.11,267.85,268.07,12802.0,237.68,237.8575,237.6268,237.822,12802.0
2016-04-19 13:10:00,268.06,268.23,267.97,268.1,16969.0,237.8131,237.9639,237.7333,237.8486,16969.0
2016-04-19 13:20:00,268.11,268.43,268.11,268.34,23698.0,237.8575,238.1414,237.8575,238.0615,23698.0
2016-04-19 13:30:00,268.36,268.43,268.13,268.2,32135.0,238.0793,238.1414,237.8752,237.9373,32135.0
2016-04-19 13:40:00,268.2,268.47,268.17,268.44,40188.0,237.9373,238.1769,237.9107,238.1502,40188.0
2016-04-19 13:50:00,268.44,268.51,268.39,268.47,25296.0,238.1502,238.2123,238.1059,238.1769,25296.0
2016-04-19 14:00:00,268.49,268.61,268.41,268.52,25065.0,238.1946,238.3011,238.1236,238.2212,25065.0
2016-04-19 14:10:00,268.51,268.58,268.42,268.52,29335.0,238.2123,238.2744,238.1325,238.2212,29335.0
2016-04-19 14:20:00,268.51,268.63,268.43,268.43,28016.0,238.2123,238.3188,238.1414,238.1414,28016.0
2016-04-19 14:30:00,268.41,268.54,268.26,268.32,14274.0,238.1236,238.239,237.9905,238.0438,14274.0
2016-04-19 14:40:00,268.34,268.52,268.29,268.51,19100.0,238.0615,238.2212,238.0172,238.2123,19100.0
2016-04-19 14:50:00,268.5,268.52,268.3,268.32,19386.0,238.2035,238.2212,238.026,238.0438,19386.0
2016-04-19 15:00:00,268.32,268.51,268.21,268.38,29500.0,238.0438,238.2123,237.9462,238.097,29500.0
2016-04-19 15:10:00,268.4,268.66,268.36,268.48,25932.0,238.1148,238.3454,238.0793,238.1857,25932.0
2016-04-19 15:20:00,268.51,268.6,268.43,268.58,12541.0,238.2123,238.2922,238.1414,238.2744,12541.0
2016-04-19 15:30:00,268.57,268.66,268.47,268.63,27066.0,238.2656,238.3454,238.1769,238.3188,27066.0
2016-04-19 15:40:00,268.66,268.67,268.45,268.59,31098.0,238.3454,238.3543,238.1591,238.2833,31098.0
2016-04-19 15:50:00,268.62,268.72,268.45,268.55,309752.0,238.3099,238.3986,238.1591,238.2478,309752.0
2016-04-20 09:30:00,268.92,269.12,268.34,268.34,88477.0,238.5761,238.7535,238.0615,238.0615,88477.0
2016-04-20 09:40:00,268.35,268.59,268.18,268.48,17882.0,238.0704,238.2833,237.9196,238.1857,17882.0
2016-04-20 09:50:00,268.53,268.68,268.42,268.63,7150.0,238.2301,238.3632,238.1325,238.3188,7150.0
2016-04-20 10:00:00,268.61,268.65,268.34,268.49,19032.0,238.3011,238.3365,238.0615,238.1946,19032.0
2016-04-20 10:10:00,268.48,268.84,268.47,268.79,14451.0,238.1857,238.5051,238.1769,238.4607,14451.0
2016-04-20 10:20:00,268.7,268.81,268.38,268.48,12739.0,238.3809,238.4785,238.097,238.1857,12739.0
2016-04-20 10:30:00,268.48,268.59,267.66,267.71,19211.0,238.1857,238.2833,237.4583,237.5026,19211.0
2016-04-20 10:40:00,267.66,267.93,267.55,267.88,24641.0,237.4583,237.6978,237.3607,237.6534,24641.0
2016-04-20 10:50:00,267.9,268.44,267.9,268.32,22968.0,237.6712,238.1502,237.6712,238.0438,22968.0
2016-04-20 11:00:00,268.32,268.42,268.17,268.42,31198.0,238.0438,238.1325,237.9107,238.1325,31198.0
2016-04-20 11:10:00,268.48,268.75,268.4,268.72,22342.0,238.1857,238.4253,238.1148,238.3986,22342.0
2016-04-20 11:20:00,268.74,269.09,268.73,268.98,24231.0,238.4164,238.7269,238.4075,238.6293,24231.0
2016-04-20 11:30:00,269.02,269.04,268.82,268.96,11478.0,238.6648,238.6825,238.4874,238.6116,11478.0
2016-04-20 11:40:00,268.9,269.07,268.84,268.84,21931.0,238.5583,238.7092,238.5051,238.5051,21931.0
2016-04-20 11:50:00,268.88,268.89,268.74,268.77,36512.0,238.5406,238.5495,238.4164,238.443,36512.0
2016-04-20 12:00:00,268.78,268.87,268.68,268.68,11738.0,238.4519,238.5317,238.3632,238.3632,11738.0
2016-04-20 12:10:00,268.64,268.66,268.47,268.63,4406.0,238.3277,238.3454,238.1769,238.3188,4406.0
2016-04-20 12:20:00,268.47,268.56,268.4,268.56,8549.0,238.1769,238.2567,238.1148,238.2567,8549.0
2016-04-20 12:30:00,268.56,268.69,268.45,268.68,13106.0,238.2567,238.372,238.1591,238.3632,13106.0
2016-04-20 12:40:00,268.74,268.88,268.71,268.85,4422.0,238.4164,238.5406,238.3898,238.514,4422.0
2016-04-20 12:50:00,268.83,268.83,268.71,268.79,10077.0,238.4962,238.4962,238.3898,238.4607,10077.0
2016-04-20 13:00:00,268.79,268.92,268.65,268.65,12935.0,238.4607,238.5761,238.3365,238.3365,12935.0
2016-04-20 13:10:00,268.75,268.89,268.71,268.83,4823.0,238.4253,238.5495,238.3898,238.4962,4823.0
2016-04-20 13:20:00,268.86,268.94,268.8,268.88,17002.0,238.5228,238.5938,238.4696,238.5406,17002.0
2016-04-20 13:30:00,268.94,269.03,268.91,268.99,20418.0,238.5938,238.6737,238.5672,238.6382,20418.0
2016-04-20 13:40:00,269.0,269.35,268.99,269.29,38266.0,238.647,238.9576,238.6382,238.9043,38266.0
2016-04-20 13:50:00,269.27,269.49,269.27,269.32,12801.0,238.8866,239.0818,238.8866,238.9309,12801.0
2016-04-20 14:00:00,269.33,269.38,269.29,269.34,7936.0,238.9398,238.9842,238.9043,238.9487,7936.0
2016-04-20 14:10:00,269.34,269.55,269.31,269.54,21070.0,238.9487,239.135,238.9221,239.1261,21070.0
2016-04-20 14:20:00,269.55,269.72,269.52,269.67,24407.0,239.135,239.2858,239.1084,239.2414,24407.0
2016-04-20 14:30:00,269.63,269.82,269.58,269.77,36790.0,239.206,239.3745,239.1616,239.3302,36790.0
2016-04-20 14:40:00,269.76,269.84,269.65,269.65,23623.0,239.3213,239.3923,239.2237,239.2237,23623.0
2016-04-20 14:50:00,269.68,270.02,269.68,270.0,48337.0,239.2503,239.552,239.2503,239.5342,48337.0
2016-04-20 15:00:00,269.98,270.12,269.88,269.88,60714.0,239.5165,239.6407,239.4278,239.4278,60714.0
2016-04-20 15:10:00,269.85,269.85,269.45,269.45,31646.0,239.4011,239.4011,239.0463,239.0463,31646.0
2016-04-20 15:20:00,269.43,269.45,269.31,269.31,31954.0,239.0285,239.0463,238.9221,238.9221,31954.0
2016-04-20 15:30:00,269.3,269.32,268.95,269.05,46790.0,238.9132,238.9309,238.6027,238.6914,46790.0
2016-04-20 15:40:00,269.04,269.05,268.73,268.91,83329.0,238.6825,238.6914,238.4075,238.5672,83329.0
2016-04-20 15:50:00,268.87,268.99,268.66,268.84,202743.0,238.5317,238.6382,238.3454,238.5051,202743.0
2016-04-21 09:30:00,269.02,269.44,268.57,268.91,52047.0,238.6648,239.0374,238.2656,238.5672,52047.0
2016-04-21 09:40:00,268.88,268.88,268.29,268.56,28284.0,238.5406,238.5406,238.0172,238.2567,28284.0
2016-04-21 09:50:00,268.63,268.88,268.21,268.21,20318.0,238.3188,238.5406,237.9462,237.9462,20318.0
2016-04-21 10:00:00,268.19,268.3,267.85,268.29,32783.0,237.9284,238.026,237.6268,238.0172,32783.0
2016-04-21 10:10:00,268.28,268.7,268.07,268.62,44570.0,238.0083,238.3809,237.822,238.3099,44570.0
2016-04-21 10:20:00,268.73,268.98,268.49,268.64,38342.0,238.4075,238.6293,238.1946,238.3277,38342.0
2016-04-21 10:30:00,268.67,269.29,268.47,269.25,124917.0,238.3543,238.9043,238.1769,238.8688,124917.0
2016-04-21 10:40:00,269.23,269.38,268.84,268.84,49904.0,238.8511,238.9842,238.5051,238.5051,49904.0
2016-04-21 10:50:00,268.83,269.14,268.81,269.01,45838.0,238.4962,238.7713,238.4785,238.6559,45838.0
2016-04-21 11:00:00,269.01,269.24,268.9,268.94,42897.0,238.6559,238.86,238.5583,238.5938,42897.0
2016-04-21 11:10:00,268.97,269.16,268.74,268.85,44978.0,238.6204,238.789,238.4164,238.514,44978.0
2016-04-21 11:20:00,268.9,268.98,268.78,268.86,33755.0,238.5583,238.6293,238.4519,238.5228,33755.0
2016-04-21 11:30:00,268.87,268.92,268.64,268.72,41466.0,238.5317,238.5761,238.3277,238.3986,41466.0
2016-04-21 11:40:00,268.69,268.69,268.3,268.3,17998.0,238.372,238.372,238.026,238.026,17998.0
2016-04-21 11:50:00,268.3,268.46,268.03,268.03,24615.0,238.026,238.168,237.7865,237.7865,24615.0
2016-04-21 12:00:00,268.0,268.04,267.76,267.89,14785.0,237.7599,237.7954,237.547,237.6623,14785.0
2016-04-21 12:10:00,267.9,267.9,267.61,267.85,12663.0,237.6712,237.6712,237.4139,237.6268,12663.0
2016-04-21 12:20:00,267.81,267.85,267.63,267.83,15920.0,237.5913,237.6268,237.4316,237.6091,15920.0
2016-04-21 12:30:00,267.83,267.96,267.78,267.79,13041.0,237.6091,237.7244,237.5647,237.5736,13041.0
2016-04-21 12:40:00,267.86,268.01,267.79,267.85,11415.0,237.6357,237.7688,237.5736,237.6268,11415.0
2016-04-21 12:50:00,267.79,267.86,267.63,267.78,18982.0,237.5736,237.6357,237.4316,237.5647,18982.0
2016-04-21 13:00:00,267.82,268.04,267.57,267.57,36736.0,237.6002,237.7954,237.3784,237.3784,36736.0
2016-04-21 13:10:00,267.6,267.73,267.52,267.56,15794.0,237.405,237.5204,237.334,237.3695,15794.0
2016-04-21 13:20:00,267.58,267.68,267.35,267.35,10004.0,237.3873,237.476,237.1832,237.1832,10004.0
2016-04-21 13:30:00,267.35,267.51,267.15,267.44,29110.0,237.1832,237.3252,237.0058,237.2631,29110.0
2016-04-21 13:40:00,267.43,267.51,267.21,267.25,29466.0,237.2542,237.3252,237.059,237.0945,29466.0
2016-04-21 13:50:00,267.22,267.22,266.95,267.02,27723.0,237.0679,237.0679,236.8284,236.8905,27723.0
2016-04-21 14:00:00,266.96,267.03,266.75,266.76,27495.0,236.8372,236.8993,236.6509,236.6598,27495.0
2016-04-21 14:10:00,266.76,266.98,266.68,266.81,26945.0,236.6598,236.855,236.5888,236.7042,26945.0
2016-04-21 14:20:00,266.81,266.97,266.75,266.82,20674.0,236.7042,236.8461,236.6509,236.713,20674.0
2016-04-21 14:30:00,266.8,266.8,266.32,266.33,58950.0,236.6953,236.6953,236.2695,236.2783,58950.0
2016-04-21 14:40:00,266.33,266.42,266.16,266.42,19040.0,236.2783,236.3582,236.1275,236.3582,19040.0
2016-04-21 14:50:00,266.44,266.53,266.44,266.53,16363.0,236.3759,236.4558,236.3759,236.4558,16363.0
2016-04-21 15:00:00,266.55,266.93,266.55,266.81,24794.0,236.4735,236.8106,236.4735,236.7042,24794.0
2016-04-21 15:10:00,266.82,266.92,266.61,266.63,22834.0,236.713,236.8017,236.5267,236.5445,22834.0
2016-04-21 15:20:00,266.65,266.69,266.4,266.44,50665.0,236.5622,236.5977,236.3404,236.3759,50665.0
2016-04-21 15:30:00,266.45,266.64,266.45,266.58,32181.0,236.3848,236.5533,236.3848,236.5001,32181.0
2016-04-21 15:40:00,266.59,266.78,266.58,266.72,27824.0,236.509,236.6775,236.5001,236.6243,27824.0
2016-04-21 15:50:00,266.71,266.71,266.49,266.49,109171.0,236.6154,236.6154,236.4203,236.4203,109171.0
2016-04-22 09:30:00,266.87,267.82,266.78,267.73,64346.0,236.7574,237.6002,236.6775,237.5204,64346.0
2016-04-22 09:40:00,267.91,268.3,267.71,268.19,54752.0,237.68,238.026,237.5026,237.9284,54752.0
2016-04-22 09:50:00,268.22,268.72,268.19,268.72,64862.0,237.9551,238.3986,237.9284,238.3986,64862.0
2016-04-22 10:00:00,268.7,268.84,268.52,268.63,45027.0,238.3809,238.5051,238.2212,238.3188,45027.0
2016-04-22 10:10:00,268.6,269.03,268.6,268.72,46638.0,238.2922,238.6737,238.2922,238.3986,46638.0
2016-04-22 10:20:00,268.67,268.81,268.43,268.68,34920.0,238.3543,238.4785,238.1414,238.3632,34920.0
2016-04-22 10:30:00,268.73,268.97,268.37,268.37,25716.0,238.4075,238.6204,238.0881,238.0881,25716.0
2016-04-22 10:40:00,268.21,268.21,267.62,267.66,25592.0,237.9462,237.9462,237.4228,237.4583,25592.0
2016-04-22 10:50:00,267.71,267.89,267.25,267.36,39564.0,237.5026,237.6623,237.0945,237.1921,39564.0
2016-04-22 11:00:00,267.33,267.68,267.33,267.47,15387.0,237.1655,237.476,237.1655,237.2897,15387.0
2016-04-22 11:10:00,267.44,267.67,267.42,267.56,9846.0,237.2631,237.4671,237.2453,237.3695,9846.0
2016-04-22 11:20:00,267.6,267.94,267.55,267.89,19855.0,237.405,237.7067,237.3607,237.6623,19855.0
2016-04-22 11:30:00,267.91,268.26,267.83,268.04,18278.0,237.68,237.9905,237.6091,237.7954,18278.0
2016-04-22 11:40:00,268.03,268.15,267.78,267.94,16378.0,237.7865,237.893,237.5647,237.7067,16378.0
2016-04-22 11:50:00,267.89,268.13,267.65,268.13,20364.0,237.6623,237.8752,237.4494,237.8752,20364.0
2016-04-22 12:00:00,268.16,268.25,268.07,268.16,11389.0,237.9018,237.9817,237.822,237.9018,11389.0
2016-04-22 12:10:00,268.17,268.19,267.89,268.02,10933.0,237.9107,237.9284,237.6623,237.7776,10933.0
2016-04-22 12:20:00,268.0,268.02,267.71,267.71,10881.0,237.7599,237.7776,237.5026,237.5026,10881.0
2016-04-22 12:30:00,267.73,268.06,267.69,268.03,16133.0,237.5204,237.8131,237.4849,237.7865,16133.0
2016-04-22 12:40:00,268.02,268.09,267.79,267.98,12927.0,237.7776,237.8397,237.5736,237.7421,12927.0
2016-04-22 12:50:00,268.0,268.07,267.9,267.95,19876.0,237.7599,237.822,237.6712,237.7155,19876.0
2016-04-22 13:00:00,268.01,268.16,267.92,268.14,18374.0,237.7688,237.9018,237.6889,237.8841,18374.0
2016-04-22 13:10:00,268.13,268.2,267.89,267.89,12946.0,237.8752,237.9373,237.6623,237.6623,12946.0
2016-04-22 13:20:00,267.86,267.98,267.68,267.94,16029.0,237.6357,237.7421,237.476,237.7067,16029.0
2016-04-22 13:30:00,267.94,268.25,267.94,268.21,14901.0,237.7067,237.9817,237.7067,237.9462,14901.0
2016-04-22 13:40:00,268.28,268.83,268.28,268.52,24122.0,238.0083,238.4962,238.0083,238.2212,24122.0
2016-04-22 13:50:00,268.53,268.75,268.44,268.65,13812.0,238.2301,238.4253,238.1502,238.3365,13812.0
2016-04-22 14:00:00,268.58,268.8,268.55,268.6,11624.0,238.2744,238.4696,238.2478,238.2922,11624.0
2016-04-22 14:10:00,268.58,268.81,268.58,268.76,11668.0,238.2744,238.4785,238.2744,238.4341,11668.0
2016-04-22 14:20:00,268.8,269.01,268.75,268.92,10024.0,238.4696,238.6559,238.4253,238.5761,10024.0
2016-04-22 14:30:00,268.91,268.96,268.82,268.82,8210.0,238.5672,238.6116,238.4874,238.4874,8210.0
2016-04-22 14:40:00,268.81,268.99,268.75,268.92,15971.0,238.4785,238.6382,238.4253,238.5761,15971.0
2016-04-22 14:50:00,268.95,268.95,268.8,268.88,13356.0,238.6027,238.6027,238.4696,238.5406,13356.0
2016-04-22 15:00:00,268.91,268.95,268.62,268.74,26055.0,238.5672,238.6027,238.3099,238.4164,26055.0
2016-04-22 15:10:00,268.73,268.86,268.47,268.5,13420.0,238.4075,238.5228,238.1769,238.2035,13420.0
2016-04-22 15:20:00,268.48,268.63,268.39,268.58,30769.0,238.1857,238.3188,238.1059,238.2744,30769.0
2016-04-22 15:30:00,268.58,268.61,268.4,268.48,23192.0,238.2744,238.3011,238.1148,238.1857,23192.0
2016-04-22 15:40:00,268.46,268.49,268.27,268.37,44962.0,238.168,238.1946,237.9994,238.0881,44962.0
2016-04-22 15:50:00,268.39,268.81,268.34,268.76,301687.0,238.1059,238.4785,238.0615,238.4341,301687.0
2016-04-25 09:30:00,268.06,268.29,267.74,268.12,44019.0,237.8131,238.0172,237.5292,237.8663,44019.0
2016-04-25 09:40:00,268.15,268.15,267.74,267.98,67400.0,237.893,237.893,237.5292,237.7421,67400.0
2016-04-25 09:50:00,267.93,267.96,267.51,267.9,12037.0,237.6978,237.7244,237.3252,237.6712,12037.0
2016-04-25 10:00:00,267.85,268.03,267.44,267.49,37218.0,237.6268,237.7865,237.2631,237.3074,37218.0
2016-04-25 10:10:00,267.56,267.64,267.05,267.05,15464.0,237.3695,237.4405,236.9171,236.9171,15464.0
2016-04-25 10:20:00,267.07,267.36,266.92,267.07,21452.0,236.9348,237.1921,236.8017,236.9348,21452.0
2016-04-25 10:30:00,267.15,267.41,267.06,267.23,30359.0,237.0058,237.2365,236.926,237.0768,30359.0
2016-04-25 10:40:00,267.2,267.33,267.01,267.16,15327.0,237.0502,237.1655,236.8816,237.0147,15327.0
2016-04-25 10:50:00,267.08,267.17,266.77,267.15,24717.0,236.9437,237.0235,236.6687,237.0058,24717.0
2016-04-25 11:00:00,267.1,267.12,266.68,266.69,16725.0,236.9614,236.9792,236.5888,236.5977,16725.0
2016-04-25 11:10:00,266.69,267.0,266.64,266.84,13815.0,236.5977,236.8727,236.5533,236.7308,13815.0
2016-04-25 11:20:00,266.87,267.29,266.86,267.29,15672.0,236.7574,237.13,236.7485,237.13,15672.0
2016-04-25 11:30:00,267.32,267.33,266.93,266.93,9954.0,237.1566,237.1655,236.8106,236.8106,9954.0
2016-04-25 11:40:00,267.07,267.08,266.83,266.86,11419.0,236.9348,236.9437,236.7219,236.7485,11419.0
2016-04-25 11:50:00,266.85,266.93,266.71,266.78,12015.0,236.7396,236.8106,236.6154,236.6775,12015.0
2016-04-25 12:00:00,266.85,266.85,266.44,266.44,13327.0,236.7396,236.7396,236.3759,236.3759,13327.0
2016-04-25 12:10:00,266.4,266.61,266.32,266.54,29815.0,236.3404,236.5267,236.2695,236.4646,29815.0
2016-04-25 12:20:00,266.58,266.66,266.51,266.64,9633.0,236.5001,236.5711,236.438,236.5533,9633.0
2016-04-25 12:30:00,266.66,266.67,266.31,266.33,15862.0,236.5711,236.58,236.2606,236.2783,15862.0
2016-04-25 12:40:00,266.33,266.54,266.33,266.54,6906.0,236.2783,236.4646,236.2783,236.4646,6906.0
2016-04-25 12:50:00,266.56,267.1,266.56,267.08,10667.0,236.4824,236.9614,236.4824,236.9437,10667.0
2016-04-25 13:00:00,267.1,267.17,266.92,266.92,5363.0,236.9614,237.0235,236.8017,236.8017,5363.0
2016-04-25 13:10:00,266.96,267.36,266.93,267.18,17151.0,236.8372,237.1921,236.8106,237.0324,17151.0
2016-04-25 13:20:00,267.13,267.15,266.98,267.02,7716.0,236.9881,237.0058,236.855,236.8905,7716.0
2016-04-25 13:30:00,267.07,267.1,266.85,266.87,4915.0,236.9348,236.9614,236.7396,236.7574,4915.0
2016-04-25 13:40:00,266.93,266.94,266.83,266.89,11944.0,236.8106,236.8195,236.7219,236.7751,11944.0
2016-04-25 13:50:00,266.86,266.99,266.83,266.83,20603.0,236.7485,236.8639,236.7219,236.7219,20603.0
2016-04-25 14:00:00,266.83,266.94,266.5,266.65,23343.0,236.7219,236.8195,236.4291,236.5622,23343.0
2016-04-25 14:10:00,266.64,266.74,266.61,266.68,35316.0,236.5533,236.6421,236.5267,236.5888,35316.0
2016-04-25 14:20:00,266.68,266.71,266.48,266.69,17709.0,236.5888,236.6154,236.4114,236.5977,17709.0
2016-04-25 14:30:00,266.76,266.87,266.67,266.81,18055.0,236.6598,236.7574,236.58,236.7042,18055.0
2016-04-25 14:40:00,266.74,266.81,266.66,266.69,23803.0,236.6421,236.7042,236.5711,236.5977,23803.0
2016-04-25 14:50:00,266.61,266.95,266.6,266.84,25641.0,236.5267,236.8284,236.5179,236.7308,25641.0
2016-04-25 15:00:00,266.83,266.87,266.6,266.64,62607.0,236.7219,236.7574,236.5179,236.5533,62607.0
2016-04-25 15:10:00,266.63,266.77,266.48,266.57,25190.0,236.5445,236.6687,236.4114,236.4912,25190.0
2016-04-25 15:20:00,266.58,266.72,266.52,266.71,44557.0,236.5001,236.6243,236.4469,236.6154,44557.0
2016-04-25 15:30:00,266.69,267.0,266.65,266.98,91881.0,236.5977,236.8727,236.5622,236.855,91881.0
2016-04-25 15:40:00,266.98,267.16,266.9,267.09,59070.0,236.855,237.0147,236.784,236.9526,59070.0
2016-04-25 15:50:00,267.08,267.25,266.9,267.24,371218.0,236.9437,237.0945,236.784,237.0856,371218.0
2016-04-26 09:30:00,268.12,268.28,267.92,268.01,45480.0,237.8663,238.0083,237.6889,237.7688,45480.0
2016-04-26 09:40:00,268.08,268.73,267.93,268.73,22889.0,237.8309,238.4075,237.6978,238.4075,22889.0
2016-04-26 09:50:00,268.78,269.35,268.62,269.26,74665.0,238.4519,238.9576,238.3099,238.8777,74665.0
2016-04-26 10:00:00,269.34,269.42,269.05,269.09,49485.0,238.9487,239.0197,238.6914,238.7269,49485.0
2016-04-26 10:10:00,269.13,269.17,268.55,268.78,35865.0,238.7624,238.7979,238.2478,238.4519,35865.0
2016-04-26 10:20:00,268.73,268.85,267.82,267.82,30707.0,238.4075,238.514,237.6002,237.6002,30707.0
2016-04-26 10:30:00,267.76,267.94,267.67,267.82,16190.0,237.547,237.7067,237.4671,237.6002,16190.0
2016-04-26 10:40:00,267.73,268.33,267.73,268.21,12931.0,237.5204,238.0526,237.5204,237.9462,12931.0
2016-04-26 10:50:00,268.23,268.23,267.51,267.52,21776.0,237.9639,237.9639,237.3252,237.334,21776.0
2016-04-26 11:00:00,267.56,267.95,267.44,267.94,42362.0,237.3695,237.7155,237.2631,237.7067,42362.0
2016-04-26 11:10:00,267.98,268.22,267.98,268.18,13559.0,237.7421,237.9551,237.7421,237.9196,13559.0
2016-04-26 11:20:00,268.22,268.93,268.22,268.8,63543.0,237.9551,238.5849,237.9551,238.4696,63543.0
2016-04-26 11:30:00,268.83,268.91,268.66,268.73,39380.0,238.4962,238.5672,238.3454,238.4075,39380.0
2016-04-26 11:40:00,268.78,269.13,268.69,269.1,71349.0,238.4519,238.7624,238.372,238.7358,71349.0
2016-04-26 11:50:00,269.12,269.33,269.07,269.23,110900.0,238.7535,238.9398,238.7092,238.8511,110900.0
2016-04-26 12:00:00,269.23,269.43,269.12,269.21,24437.0,238.8511,239.0285,238.7535,238.8334,24437.0
2016-04-26 12:10:00,269.26,269.63,269.26,269.6,58396.0,238.8777,239.206,238.8777,239.1793,58396.0
2016-04-26 12:20:00,269.57,269.66,269.36,269.4,20245.0,239.1527,239.2326,238.9664,239.0019,20245.0
2016-04-26 12:30:00,269.45,269.54,269.04,269.04,19958.0,239.0463,239.1261,238.6825,238.6825,19958.0
2016-04-26 12:40:00,269.03,269.39,269.03,269.33,6239.0,238.6737,238.993,238.6737,238.9398,6239.0
2016-04-26 12:50:00,269.37,269.41,269.09,269.15,6415.0,238.9753,239.0108,238.7269,238.7801,6415.0
2016-04-26 13:00:00,269.25,269.25,268.99,269.13,10941.0,238.8688,238.8688,238.6382,238.7624,10941.0
2016-04-26 13:10:00,269.1,269.24,268.92,269.24,11270.0,238.7358,238.86,238.5761,238.86,11270.0
2016-04-26 13:20:00,269.27,269.34,269.2,269.23,12312.0,238.8866,238.9487,238.8245,238.8511,12312.0
2016-04-26 13:30:00,269.29,269.48,269.28,269.32,9627.0,238.9043,239.0729,238.8955,238.9309,9627.0
2016-04-26 13:40:00,269.26,269.26,268.88,269.04,12773.0,238.8777,238.8777,238.5406,238.6825,12773.0
2016-04-26 13:50:00,268.98,269.07,268.84,269.07,27241.0,238.6293,238.7092,238.5051,238.7092,27241.0
2016-04-26 14:00:00,269.07,269.19,268.95,269.05,17714.0,238.7092,238.8156,238.6027,238.6914,17714.0
2016-04-26 14:10:00,269.07,269.43,269.07,269.39,8973.0,238.7092,239.0285,238.7092,238.993,8973.0
2016-04-26 14:20:00,269.44,269.55,269.19,269.19,8241.0,239.0374,239.135,238.8156,238.8156,8241.0
2016-04-26 14:30:00,269.19,269.47,269.19,269.37,9834.0,238.8156,239.064,238.8156,238.9753,9834.0
2016-04-26 14:40:00,269.37,269.6,269.31,269.52,27293.0,238.9753,239.1793,238.9221,239.1084,27293.0
2016-04-26 14:50:00,269.49,269.49,269.2,269.33,25156.0,239.0818,239.0818,238.8245,238.9398,25156.0
2016-04-26 15:00:00,269.33,269.52,269.25,269.25,16108.0,238.9398,239.1084,238.8688,238.8688,16108.0
2016-04-26 15:10:00,269.27,269.39,269.18,269.23,18520.0,238.8866,238.993,238.8067,238.8511,18520.0
2016-04-26 15:20:00,269.19,269.31,269.07,269.27,25640.0,238.8156,238.9221,238.7092,238.8866,25640.0
2016-04-26 15:30:00,269.3,269.56,269.26,269.51,19168.0,238.9132,239.1439,238.8777,239.0995,19168.0
2016-04-26 15:40:00,269.52,269.66,269.45,269.52,49120.0,239.1084,239.2326,239.0463,239.1084,49120.0
2016-04-26 15:50:00,269.53,269.68,269.48,269.59,162164.0,239.1172,239.2503,239.0729,239.1705,162164.0
2016-04-27 09:30:00,269.75,270.42,269.6,270.19,46525.0,239.3124,239.9068,239.1793,239.7028,46525.0
2016-04-27 09:40:00,270.34,270.67,270.2,270.35,27646.0,239.8358,240.1286,239.7116,239.8447,27646.0
2016-04-27 09:50:00,270.37,270.51,270.07,270.39,21248.0,239.8625,239.9867,239.5963,239.8802,21248.0
2016-04-27 10:00:00,270.63,270.81,270.19,270.46,52472.0,240.0931,240.2528,239.7028,239.9423,52472.0
2016-04-27 10:10:00,270.4,270.47,270.12,270.19,20120.0,239.8891,239.9512,239.6407,239.7028,20120.0
2016-04-27 10:20:00,270.14,270.23,269.81,269.88,45335.0,239.6584,239.7383,239.3657,239.4278,45335.0
2016-04-27 10:30:00,269.85,269.86,269.09,269.11,65635.0,239.4011,239.41,238.7269,238.7446,65635.0
2016-04-27 10:40:00,269.1,269.14,268.85,268.97,25019.0,238.7358,238.7713,238.514,238.6204,25019.0
2016-04-27 10:50:00,268.96,269.24,268.82,269.19,34615.0,238.6116,238.86,238.4874,238.8156,34615.0
2016-04-27 11:00:00,269.18,269.54,269.03,269.49,9833.0,238.8067,239.1261,238.6737,239.0818,9833.0
2016-04-27 11:10:00,269.54,269.72,269.54,269.68,5476.0,239.1261,239.2858,239.1261,239.2503,5476.0
2016-04-27 11:20:00,269.69,269.83,269.63,269.83,7889.0,239.2592,239.3834,239.206,239.3834,7889.0
2016-04-27 11:30:00,269.87,270.2,269.84,270.2,39241.0,239.4189,239.7116,239.3923,239.7116,39241.0
2016-04-27 11:40:00,270.23,270.25,269.88,269.94,28072.0,239.7383,239.756,239.4278,239.481,28072.0
2016-04-27 11:50:00,269.94,270.04,269.87,269.99,13860.0,239.481,239.5697,239.4189,239.5253,13860.0
2016-04-27 12:00:00,270.0,270.01,269.8,269.84,12923.0,239.5342,239.5431,239.3568,239.3923,12923.0
2016-04-27 12:10:00,269.73,269.76,269.35,269.35,19719.0,239.2947,239.3213,238.9576,238.9576,19719.0
2016-04-27 12:20:00,269.4,269.62,269.37,269.39,11563.0,239.0019,239.1971,238.9753,238.993,11563.0
2016-04-27 12:30:00,269.39,269.56,269.39,269.41,7202.0,238.993,239.1439,238.993,239.0108,7202.0
2016-04-27 12:40:00,269.41,269.55,269.4,269.46,12378.0,239.0108,239.135,239.0019,239.0551,12378.0
2016-04-27 12:50:00,269.44,269.59,269.38,269.54,14440.0,239.0374,239.1705,238.9842,239.1261,14440.0
2016-04-27 13:00:00,269.54,269.61,269.38,269.59,13469.0,239.1261,239.1882,238.9842,239.1705,13469.0
2016-04-27 13:10:00,269.52,269.66,269.5,269.54,8385.0,239.1084,239.2326,239.0906,239.1261,8385.0
2016-04-27 13:20:00,269.52,269.52,269.34,269.38,21299.0,239.1084,239.1084,238.9487,238.9842,21299.0
2016-04-27 13:30:00,269.41,269.62,269.37,269.6,3179.0,239.0108,239.1971,238.9753,239.1793,3179.0
2016-04-27 13:40:00,269.59,269.71,269.54,269.68,3856.0,239.1705,239.2769,239.1261,239.2503,3856.0
2016-04-27 13:50:00,269.71,269.72,269.44,269.44,7415.0,239.2769,239.2858,239.0374,239.0374,7415.0
2016-04-27 14:00:00,269.42,270.26,268.99,270.25,19690.0,239.0197,239.7649,238.6382,239.756,19690.0
2016-04-27 14:10:00,270.31,270.41,269.95,270.37,9128.0,239.8092,239.898,239.4899,239.8625,9128.0
2016-04-27 14:20:00,270.38,270.59,270.11,270.16,8066.0,239.8713,240.0576,239.6318,239.6762,8066.0
2016-04-27 14:30:00,270.06,270.16,269.63,269.73,10389.0,239.5874,239.6762,239.206,239.2947,10389.0
2016-04-27 14:40:00,269.72,270.0,269.66,269.96,53365.0,239.2858,239.5342,239.2326,239.4987,53365.0
2016-04-27 14:50:00,269.88,270.33,269.88,270.22,42932.0,239.4278,239.827,239.4278,239.7294,42932.0
2016-04-27 15:00:00,270.19,270.65,270.13,270.47,11713.0,239.7028,240.1109,239.6495,239.9512,11713.0
2016-04-27 15:10:00,270.57,270.81,270.47,270.78,12132.0,240.0399,240.2528,239.9512,240.2262,12132.0
2016-04-27 15:20:00,270.83,271.02,270.82,271.02,19196.0,240.2706,240.4391,240.2617,240.4391,19196.0
2016-04-27 15:30:00,270.99,271.07,270.89,271.01,7224.0,240.4125,240.4835,240.3238,240.4302,7224.0
2016-04-27 15:40:00,271.04,271.16,270.91,271.15,50431.0,240.4569,240.5633,240.3415,240.5545,50431.0
2016-04-27 15:50:00,271.13,271.13,270.73,270.84,96382.0,240.5367,240.5367,240.1818,240.2794,96382.0
2016-04-28 09:30:00,269.15,269.24,268.25,269.08,119915.0,238.7801,238.86,237.9817,238.718,119915.0
2016-04-28 09:40:00,268.94,269.78,268.85,269.74,38537.0,238.5938,239.339,238.514,239.3036,38537.0
2016-04-28 09:50:00,269.76,269.94,269.31,269.55,103277.0,239.3213,239.481,238.9221,239.135,103277.0
2016-04-28 10:00:00,269.56,270.0,269.48,269.81,35256.0,239.1439,239.5342,239.0729,239.3657,35256.0
2016-04-28 10:10:00,269.9,270.02,269.75,269.84,20939.0,239.4455,239.552,239.3124,239.3923,20939.0
2016-04-28 10:20:00,269.76,270.04,269.6,269.99,15201.0,239.3213,239.5697,239.1793,239.5253,15201.0
2016-04-28 10:30:00,270.01,270.09,269.78,270.05,14923.0,239.5431,239.6141,239.339,239.5786,14923.0
2016-04-28 10:40:00,270.03,270.26,269.67,270.16,21996.0,239.5608,239.7649,239.2414,239.6762,21996.0
2016-04-28 10:50:00,270.09,270.18,269.9,270.07,17858.0,239.6141,239.6939,239.4455,239.5963,17858.0
2016-04-28 11:00:00,270.1,270.21,269.88,269.89,22003.0,239.6229,239.7205,239.4278,239.4366,22003.0
2016-04-28 11:10:00,269.84,270.31,269.84,270.23,10010.0,239.3923,239.8092,239.3923,239.7383,10010.0
2016-04-28 11:20:00,270.27,270.55,270.27,270.48,35782.0,239.7737,240.0222,239.7737,239.9601,35782.0
2016-04-28 11:30:00,270.5,270.62,270.44,270.55,18070.0,239.9778,240.0843,239.9246,240.0222,18070.0
2016-04-28 11:40:00,270.55,270.55,270.43,270.44,11130.0,240.0222,240.0222,239.9157,239.9246,11130.0
2016-04-28 11:50:00,270.44,270.53,270.2,270.26,13689.0,239.9246,240.0044,239.7116,239.7649,13689.0
2016-04-28 12:00:00,270.27,270.43,270.24,270.35,9955.0,239.7737,239.9157,239.7471,239.8447,9955.0
2016-04-28 12:10:00,270.3,270.33,269.88,269.88,7803.0,239.8004,239.827,239.4278,239.4278,7803.0
2016-04-28 12:20:00,269.9,270.01,269.86,269.95,22059.0,239.4455,239.5431,239.41,239.4899,22059.0
2016-04-28 12:30:00,269.96,270.14,269.88,270.14,10132.0,239.4987,239.6584,239.4278,239.6584,10132.0
2016-04-28 12:40:00,270.06,270.2,270.04,270.05,12613.0,239.5874,239.7116,239.5697,239.5786,12613.0
2016-04-28 12:50:00,270.03,270.27,270.0,270.09,9796.0,239.5608,239.7737,239.5342,239.6141,9796.0
2016-04-28 13:00:00,270.11,270.15,269.79,269.91,10344.0,239.6318,239.6673,239.3479,239.4544,10344.0
2016-04-28 13:10:00,269.89,269.9,269.74,269.75,5532.0,239.4366,239.4455,239.3036,239.3124,5532.0
2016-04-28 13:20:00,269.65,269.74,269.59,269.74,3426.0,239.2237,239.3036,239.1705,239.3036,3426.0
2016-04-28 13:30:00,269.8,270.0,269.8,269.99,9168.0,239.3568,239.5342,239.3568,239.5253,9168.0
2016-04-28 13:40:00,269.94,270.05,269.81,269.97,4681.0,239.481,239.5786,239.3657,239.5076,4681.0
2016-04-28 13:50:00,269.97,270.11,269.94,270.02,14801.0,239.5076,239.6318,239.481,239.552,14801.0
2016-04-28 14:00:00,269.92,270.13,269.92,270.01,18971.0,239.4632,239.6495,239.4632,239.5431,18971.0
2016-04-28 14:10:00,270.02,270.02,269.81,269.82,12943.0,239.552,239.552,239.3657,239.3745,12943.0
2016-04-28 14:20:00,269.78,269.85,269.72,269.85,13744.0,239.339,239.4011,239.2858,239.4011,13744.0
2016-04-28 14:30:00,269.85,269.85,269.64,269.64,4902.0,239.4011,239.4011,239.2148,239.2148,4902.0
2016-04-28 14:40:00,269.7,269.79,269.5,269.54,7271.0,239.2681,239.3479,239.0906,239.1261,7271.0
2016-04-28 14:50:00,269.53,269.54,269.1,269.12,18331.0,239.1172,239.1261,238.7358,238.7535,18331.0
2016-04-28 15:00:00,269.09,269.09,268.66,268.66,24162.0,238.7269,238.7269,238.3454,238.3454,24162.0
2016-04-28 15:10:00,268.61,268.61,267.96,268.0,43283.0,238.3011,238.3011,237.7244,237.7599,43283.0
2016-04-28 15:20:00,268.0,268.15,267.08,267.11,52562.0,237.7599,237.893,236.9437,236.9703,52562.0
2016-04-28 15:30:00,267.17,267.57,267.07,267.57,16068.0,237.0235,237.3784,236.9348,237.3784,16068.0
2016-04-28 15:40:00,267.56,267.85,267.49,267.49,31346.0,237.3695,237.6268,237.3074,237.3074,31346.0
2016-04-28 15:50:00,267.45,267.51,266.89,267.38,102927.0,237.2719,237.3252,236.7751,237.2098,102927.0
2016-04-29 09:30:00,266.23,267.14,266.23,266.67,82622.0,236.1896,236.9969,236.1896,236.58,82622.0
2016-04-29 09:40:00,266.65,266.71,265.97,265.97,35837.0,236.5622,236.6154,235.9589,235.9589,35837.0
2016-04-29 09:50:00,265.92,266.02,265.39,265.39,19141.0,235.9146,236.0033,235.4444,235.4444,19141.0
2016-04-29 10:00:00,265.37,265.61,264.83,265.49,55657.0,235.4266,235.6396,234.9476,235.5331,55657.0
2016-04-29 10:10:00,265.47,266.05,265.41,265.99,30418.0,235.5154,236.0299,235.4621,235.9767,30418.0
2016-04-29 10:20:00,265.96,266.26,265.62,266.04,23026.0,235.9501,236.2162,235.6484,236.021,23026.0
2016-04-29 10:30:00,265.99,266.83,265.98,266.81,40704.0,235.9767,236.7219,235.9678,236.7042,40704.0
2016-04-29 10:40:00,266.81,266.83,265.83,265.92,35729.0,236.7042,236.7219,235.8347,235.9146,35729.0
2016-04-29 10:50:00,265.83,265.83,265.31,265.59,50943.0,235.8347,235.8347,235.3734,235.6218,50943.0
2016-04-29 11:00:00,265.62,265.77,265.16,265.72,27374.0,235.6484,235.7815,235.2403,235.7372,27374.0
2016-04-29 11:10:00,265.66,265.86,265.28,265.29,61661.0,235.6839,235.8614,235.3468,235.3557,61661.0
2016-04-29 11:20:00,265.22,265.28,264.9,264.92,49110.0,235.2936,235.3468,235.0097,235.0274,49110.0
2016-04-29 11:30:00,264.92,264.95,264.08,264.27,46683.0,235.0274,235.054,234.2822,234.4508,46683.0
2016-04-29 11:40:00,264.21,264.44,263.99,264.43,36015.0,234.3975,234.6016,234.2024,234.5927,36015.0
2016-04-29 11:50:00,264.38,264.97,264.38,264.93,22637.0,234.5484,235.0718,234.5484,235.0363,22637.0
2016-04-29 12:00:00,264.86,264.99,264.5,264.66,45945.0,234.9742,235.0895,234.6548,234.7968,45945.0
2016-04-29 12:10:00,264.66,264.93,264.4,264.85,26100.0,234.7968,235.0363,234.5661,234.9653,26100.0
2016-04-29 12:20:00,264.89,265.19,264.89,265.1,55722.0,235.0008,235.267,235.0008,235.1871,55722.0
2016-04-29 12:30:00,265.07,265.4,264.94,265.32,18394.0,235.1605,235.4533,235.0452,235.3823,18394.0
2016-04-29 12:40:00,265.32,265.38,264.92,265.21,29470.0,235.3823,235.4355,235.0274,235.2847,29470.0
2016-04-29 12:50:00,265.23,265.29,264.74,264.8,12436.0,235.3024,235.3557,234.8677,234.921,12436.0
2016-04-29 13:00:00,264.86,265.29,264.8,265.21,25115.0,234.9742,235.3557,234.921,235.2847,25115.0
2016-04-29 13:10:00,265.2,265.46,265.1,265.38,22026.0,235.2758,235.5065,235.1871,235.4355,22026.0
2016-04-29 13:20:00,265.4,265.4,264.98,265.29,47462.0,235.4533,235.4533,235.0807,235.3557,47462.0
2016-04-29 13:30:00,265.28,265.28,264.96,265.03,38277.0,235.3468,235.3468,235.0629,235.125,38277.0
2016-04-29 13:40:00,265.03,265.05,264.68,264.75,22291.0,235.125,235.1428,234.8145,234.8766,22291.0
2016-04-29 13:50:00,264.78,264.95,264.46,264.57,27814.0,234.9032,235.054,234.6193,234.7169,27814.0
2016-04-29 14:00:00,264.53,264.83,264.53,264.59,25330.0,234.6814,234.9476,234.6814,234.7347,25330.0
2016-04-29 14:10:00,264.59,264.59,264.0,264.47,42893.0,234.7347,234.7347,234.2112,234.6282,42893.0
2016-04-29 14:20:00,264.46,264.99,264.43,264.88,59741.0,234.6193,235.0895,234.5927,234.9919,59741.0
2016-04-29 14:30:00,264.85,264.93,264.59,264.64,19559.0,234.9653,235.0363,234.7347,234.779,19559.0
2016-04-29 14:40:00,264.59,264.79,264.52,264.79,27476.0,234.7347,234.9121,234.6726,234.9121,27476.0
2016-04-29 14:50:00,264.75,264.76,264.41,264.53,29557.0,234.8766,234.8855,234.575,234.6814,29557.0
2016-04-29 15:00:00,264.54,265.1,264.5,265.05,64758.0,234.6903,235.1871,234.6548,235.1428,64758.0
2016-04-29 15:10:00,265.04,265.45,264.98,265.35,46870.0,235.1339,235.4976,235.0807,235.4089,46870.0
2016-04-29 15:20:00,265.36,265.52,265.17,265.18,61755.0,235.4178,235.5597,235.2492,235.2581,61755.0
2016-04-29 15:30:00,265.23,265.88,265.2,265.72,43616.0,235.3024,235.8791,235.2758,235.7372,43616.0
2016-04-29 15:40:00,265.72,266.33,265.69,265.97,66409.0,235.7372,236.2783,235.7105,235.9589,66409.0
2016-04-29 15:50:00,265.98,266.2,265.81,265.89,175893.0,235.9678,236.163,235.817,235.888,175893.0
2016-05-02 09:30:00,266.75,266.86,265.77,266.5,118922.0,236.6509,236.7485,235.7815,236.4291,118922.0
2016-05-02 09:40:00,266.5,266.7,265.7,265.91,40368.0,236.4291,236.6066,235.7194,235.9057,40368.0
2016-05-02 09:50:00,265.86,266.25,265.59,266.04,44044.0,235.8614,236.2073,235.6218,236.021,44044.0
2016-05-02 10:00:00,266.01,266.67,265.82,266.63,41293.0,235.9944,236.58,235.8259,236.5445,41293.0
2016-05-02 10:10:00,266.74,267.27,266.46,266.86,64238.0,236.6421,237.1123,236.3937,236.7485,64238.0
2016-05-02 10:20:00,266.97,267.18,266.8,266.9,23167.0,236.8461,237.0324,236.6953,236.784,23167.0
2016-05-02 10:30:00,266.95,267.13,266.57,266.57,26238.0,236.8284,236.9881,236.4912,236.4912,26238.0
2016-05-02 10:40:00,266.67,267.0,266.57,266.86,9439.0,236.58,236.8727,236.4912,236.7485,9439.0
2016-05-02 10:50:00,266.86,266.86,266.23,266.45,12075.0,236.7485,236.7485,236.1896,236.3848,12075.0
2016-05-02 11:00:00,266.44,267.05,266.39,267.05,24336.0,236.3759,236.9171,236.3316,236.9171,24336.0
2016-05-02 11:10:00,267.14,267.37,267.06,267.14,25227.0,236.9969,237.201,236.926,236.9969,25227.0
2016-05-02 11:20:00,267.16,267.22,266.78,267.22,27676.0,237.0147,237.0679,236.6775,237.0679,27676.0
2016-05-02 11:30:00,267.19,267.54,266.95,267.5,15664.0,237.0413,237.3518,236.8284,237.3163,15664.0
2016-05-02 11:40:00,267.48,267.48,266.86,266.91,11710.0,237.2986,237.2986,236.7485,236.7929,11710.0
2016-05-02 11:50:00,266.91,267.33,266.71,266.84,33355.0,236.7929,237.1655,236.6154,236.7308,33355.0
2016-05-02 12:00:00,266.8,266.94,266.69,266.84,12298.0,236.6953,236.8195,236.5977,236.7308,12298.0
2016-05-02 12:10:00,266.73,266.86,266.66,266.76,15529.0,236.6332,236.7485,236.5711,236.6598,15529.0
2016-05-02 12:20:00,266.8,267.0,266.74,266.81,14834.0,236.6953,236.8727,236.6421,236.7042,14834.0
2016-05-02 12:30:00,266.82,267.03,266.81,266.98,9097.0,236.713,236.8993,236.7042,236.855,9097.0
2016-05-02 12:40:00,267.01,267.17,266.8,267.1,13438.0,236.8816,237.0235,236.6953,236.9614,13438.0
2016-05-02 12:50:00,267.08,267.17,267.02,267.1,17873.0,236.9437,237.0235,236.8905,236.9614,17873.0
2016-05-02 13:00:00,267.14,267.37,267.14,267.26,10103.0,236.9969,237.201,236.9969,237.1034,10103.0
2016-05-02 13:10:00,267.29,267.85,267.29,267.83,39251.0,237.13,237.6268,237.13,237.6091,39251.0
2016-05-02 13:20:00,267.81,268.02,267.79,268.01,36399.0,237.5913,237.7776,237.5736,237.7688,36399.0
2016-05-02 13:30:00,267.98,268.01,267.67,267.8,17048.0,237.7421,237.7688,237.4671,237.5825,17048.0
2016-05-02 13:40:00,267.76,268.07,267.76,268.03,39052.0,237.547,237.822,237.547,237.7865,39052.0
2016-05-02 13:50:00,268.06,268.06,267.75,267.75,20229.0,237.8131,237.8131,237.5381,237.5381,20229.0
2016-05-02 14:00:00,267.78,267.95,267.75,267.77,31171.0,237.5647,237.7155,237.5381,237.5558,31171.0
2016-05-02 14:10:00,267.77,268.07,267.77,267.88,13804.0,237.5558,237.822,237.5558,237.6534,13804.0
2016-05-02 14:20:00,267.91,268.02,267.78,267.83,16125.0,237.68,237.7776,237.5647,237.6091,16125.0
2016-05-02 14:30:00,267.84,267.92,267.71,267.71,21210.0,237.6179,237.6889,237.5026,237.5026,21210.0
2016-05-02 14:40:00,267.72,267.73,267.55,267.65,18086.0,237.5115,237.5204,237.3607,237.4494,18086.0
2016-05-02 14:50:00,267.62,267.71,267.5,267.63,8998.0,237.4228,237.5026,237.3163,237.4316,8998.0
2016-05-02 15:00:00,267.63,267.89,267.63,267.8,34085.0,237.4316,237.6623,237.4316,237.5825,34085.0
2016-05-02 15:10:00,267.82,267.92,267.78,267.86,43197.0,237.6002,237.6889,237.5647,237.6357,43197.0
2016-05-02 15:20:00,267.85,267.96,267.77,267.89,19355.0,237.6268,237.7244,237.5558,237.6623,19355.0
2016-05-02 15:30:00,267.89,268.12,267.74,268.03,33419.0,237.6623,237.8663,237.5292,237.7865,33419.0
2016-05-02 15:40:00,268.04,268.29,267.98,268.02,58327.0,237.7954,238.0172,237.7421,237.7776,58327.0
2016-05-02 15:50:00,268.05,268.24,267.97,268.23,210474.0,237.8042,237.9728,237.7333,237.9639,210474.0
2016-05-03 09:30:00,266.28,266.34,265.29,265.65,97684.0,236.234,236.2872,235.3557,235.6751,97684.0
2016-05-03 09:40:00,265.46,265.73,264.87,264.87,96075.0,235.5065,235.746,234.9831,234.9831,96075.0
2016-05-03 09:50:00,264.8,265.02,264.61,264.74,27928.0,234.921,235.1161,234.7524,234.8677,27928.0
2016-05-03 10:00:00,264.85,264.85,264.13,264.13,34679.0,234.9653,234.9653,234.3266,234.3266,34679.0
2016-05-03 10:10:00,264.09,264.54,263.95,264.53,28136.0,234.2911,234.6903,234.1669,234.6814,28136.0
2016-05-03 10:20:00,264.53,264.88,264.49,264.75,25648.0,234.6814,234.9919,234.6459,234.8766,25648.0
2016-05-03 10:30:00,264.75,264.75,263.97,264.16,24521.0,234.8766,234.8766,234.1846,234.3532,24521.0
2016-05-03 10:40:00,264.06,264.38,263.85,264.19,33804.0,234.2645,234.5484,234.0782,234.3798,33804.0
2016-05-03 10:50:00,264.11,264.35,263.72,263.82,12626.0,234.3088,234.5217,233.9628,234.0515,12626.0
2016-05-03 11:00:00,263.82,263.96,263.61,263.86,25867.0,234.0515,234.1757,233.8652,234.087,25867.0
2016-05-03 11:10:00,263.84,263.88,263.57,263.62,17570.0,234.0693,234.1048,233.8298,233.8741,17570.0
2016-05-03 11:20:00,263.61,263.62,263.22,263.24,29522.0,233.8652,233.8741,233.5192,233.537,29522.0
2016-05-03 11:30:00,263.22,263.71,263.05,263.63,31686.0,233.5192,233.954,233.3684,233.883,31686.0
2016-05-03 11:40:00,263.67,264.15,263.41,264.15,37539.0,233.9185,234.3443,233.6878,234.3443,37539.0
2016-05-03 11:50:00,264.16,264.38,264.16,264.26,19256.0,234.3532,234.5484,234.3532,234.4419,19256.0
2016-05-03 12:00:00,264.26,264.34,263.87,264.02,12523.0,234.4419,234.5129,234.0959,234.229,12523.0
2016-05-03 12:10:00,264.02,264.03,263.79,263.9,8534.0,234.229,234.2378,234.0249,234.1225,8534.0
2016-05-03 12:20:00,263.91,263.97,263.72,263.85,12247.0,234.1314,234.1846,233.9628,234.0782,12247.0
2016-05-03 12:30:00,263.95,264.18,263.95,264.18,6657.0,234.1669,234.3709,234.1669,234.3709,6657.0
2016-05-03 12:40:00,264.21,264.25,264.05,264.22,7737.0,234.3975,234.433,234.2556,234.4064,7737.0
2016-05-03 12:50:00,264.23,264.4,264.16,264.28,13863.0,234.4153,234.5661,234.3532,234.4596,13863.0
2016-05-03 13:00:00,264.31,264.62,264.21,264.59,19000.0,234.4863,234.7613,234.3975,234.7347,19000.0
2016-05-03 13:10:00,264.58,264.68,264.52,264.68,15913.0,234.7258,234.8145,234.6726,234.8145,15913.0
2016-05-03 13:20:00,264.65,264.86,264.62,264.86,9957.0,234.7879,234.9742,234.7613,234.9742,9957.0
2016-05-03 13:30:00,264.93,265.14,264.86,265.14,18218.0,235.0363,235.2226,234.9742,235.2226,18218.0
2016-05-03 13:40:00,265.2,265.31,265.2,265.3,17399.0,235.2758,235.3734,235.2758,235.3645,17399.0
2016-05-03 13:50:00,265.33,265.37,265.01,265.01,7913.0,235.3912,235.4266,235.1073,235.1073,7913.0
2016-05-03 14:00:00,264.91,264.95,264.72,264.9,33084.0,235.0185,235.054,234.85,235.0097,33084.0
2016-05-03 14:10:00,264.95,264.99,264.48,264.48,14844.0,235.054,235.0895,234.6371,234.6371,14844.0
2016-05-03 14:20:00,264.38,264.68,264.3,264.68,28590.0,234.5484,234.8145,234.4774,234.8145,28590.0
2016-05-03 14:30:00,264.69,265.0,264.62,264.89,27046.0,234.8234,235.0984,234.7613,235.0008,27046.0
2016-05-03 14:40:00,264.86,264.87,264.59,264.61,12304.0,234.9742,234.9831,234.7347,234.7524,12304.0
2016-05-03 14:50:00,264.61,264.81,264.58,264.81,13145.0,234.7524,234.9298,234.7258,234.9298,13145.0
2016-05-03 15:00:00,264.79,264.9,264.67,264.85,19716.0,234.9121,235.0097,234.8056,234.9653,19716.0
2016-05-03 15:10:00,264.89,264.89,264.5,264.63,13921.0,235.0008,235.0008,234.6548,234.7701,13921.0
2016-05-03 15:20:00,264.66,264.82,264.42,264.62,36045.0,234.7968,234.9387,234.5838,234.7613,36045.0
2016-05-03 15:30:00,264.59,264.72,264.26,264.43,36490.0,234.7347,234.85,234.4419,234.5927,36490.0
2016-05-03 15:40:00,264.48,264.75,264.21,264.75,43285.0,234.6371,234.8766,234.3975,234.8766,43285.0
2016-05-03 15:50:00,264.74,264.85,264.51,264.59,181423.0,234.8677,234.9653,234.6637,234.7347,181423.0
2016-05-04 09:30:00,263.21,263.96,263.21,263.83,74252.0,233.5104,234.1757,233.5104,234.0604,74252.0
2016-05-04 09:40:00,263.73,264.43,263.62,264.43,51786.0,233.9717,234.5927,233.8741,234.5927,51786.0
2016-05-04 09:50:00,264.5,265.24,264.5,265.12,24722.0,234.6548,235.3113,234.6548,235.2049,24722.0
2016-05-04 10:00:00,265.12,265.47,264.62,264.9,31455.0,235.2049,235.5154,234.7613,235.0097,31455.0
2016-05-04 10:10:00,264.96,265.52,264.94,265.09,46319.0,235.0629,235.5597,235.0452,235.1782,46319.0
2016-05-04 10:20:00,265.11,265.11,264.66,264.7,50230.0,235.196,235.196,234.7968,234.8322,50230.0
2016-05-04 10:30:00,264.68,264.72,263.99,264.32,60925.0,234.8145,234.85,234.2024,234.4951,60925.0
2016-05-04 10:40:00,264.38,264.42,263.76,263.77,27926.0,234.5484,234.5838,233.9983,234.0072,27926.0
2016-05-04 10:50:00,263.76,263.88,263.58,263.8,19549.0,233.9983,234.1048,233.8386,234.0338,19549.0
2016-05-04 11:00:00,263.9,264.15,263.77,263.89,61527.0,234.1225,234.3443,234.0072,234.1136,61527.0
2016-05-04 11:10:00,263.82,263.89,263.28,263.31,13641.0,234.0515,234.1136,233.5725,233.5991,13641.0
2016-05-04 11:20:00,263.27,263.27,262.79,262.95,33994.0,233.5636,233.5636,233.1378,233.2797,33994.0
2016-05-04 11:30:00,262.97,263.46,262.77,263.43,46526.0,233.2975,233.7322,233.12,233.7055,46526.0
2016-05-04 11:40:00,263.36,263.5,263.13,263.35,20487.0,233.6434,233.7676,233.4394,233.6346,20487.0
2016-05-04 11:50:00,263.41,263.48,263.13,263.33,25178.0,233.6878,233.7499,233.4394,233.6168,25178.0
2016-05-04 12:00:00,263.34,263.53,263.26,263.28,31064.0,233.6257,233.7943,233.5547,233.5725,31064.0
2016-05-04 12:10:00,263.34,263.7,263.34,263.52,6251.0,233.6257,233.9451,233.6257,233.7854,6251.0
2016-05-04 12:20:00,263.54,263.66,263.31,263.31,11118.0,233.8031,233.9096,233.5991,233.5991,11118.0
2016-05-04 12:30:00,263.39,263.64,263.33,263.41,5874.0,233.6701,233.8919,233.6168,233.6878,5874.0
2016-05-04 12:40:00,263.34,263.41,263.16,263.26,12208.0,233.6257,233.6878,233.466,233.5547,12208.0
2016-05-04 12:50:00,263.26,263.27,263.04,263.05,9307.0,233.5547,233.5636,233.3596,233.3684,9307.0
2016-05-04 13:00:00,262.97,263.23,262.91,263.1,6850.0,233.2975,233.5281,233.2442,233.4128,6850.0
2016-05-04 13:10:00,263.0,263.26,262.91,263.26,7592.0,233.3241,233.5547,233.2442,233.5547,7592.0
2016-05-04 13:20:00,263.37,263.6,263.24,263.52,11159.0,233.6523,233.8564,233.537,233.7854,11159.0
2016-05-04 13:30:00,263.62,263.62,263.41,263.43,11641.0,233.8741,233.8741,233.6878,233.7055,11641.0
2016-05-04 13:40:00,263.39,263.47,263.21,263.27,12958.0,233.6701,233.741,233.5104,233.5636,12958.0
2016-05-04 13:50:00,263.32,263.47,263.02,263.08,35131.0,233.608,233.741,233.3418,233.395,35131.0
2016-05-04 14:00:00,263.03,263.06,262.63,262.87,41807.0,233.3507,233.3773,232.9958,233.2087,41807.0
2016-05-04 14:10:00,262.87,263.06,262.81,263.03,14186.0,233.2087,233.3773,233.1555,233.3507,14186.0
2016-05-04 14:20:00,263.09,263.56,263.0,263.55,14649.0,233.4039,233.8209,233.3241,233.812,14649.0
2016-05-04 14:30:00,263.54,263.57,263.42,263.57,15131.0,233.8031,233.8298,233.6967,233.8298,15131.0
2016-05-04 14:40:00,263.67,263.67,263.48,263.54,23361.0,233.9185,233.9185,233.7499,233.8031,23361.0
2016-05-04 14:50:00,263.55,263.66,263.45,263.45,12204.0,233.812,233.9096,233.7233,233.7233,12204.0
2016-05-04 15:00:00,263.44,263.53,263.2,263.35,63371.0,233.7144,233.7943,233.5015,233.6346,63371.0
2016-05-04 15:10:00,263.34,263.73,263.25,263.72,53207.0,233.6257,233.9717,233.5459,233.9628,53207.0
2016-05-04 15:20:00,263.69,263.82,263.58,263.63,42634.0,233.9362,234.0515,233.8386,233.883,42634.0
2016-05-04 15:30:00,263.6,263.87,263.59,263.73,80823.0,233.8564,234.0959,233.8475,233.9717,80823.0
2016-05-04 15:40:00,263.73,264.15,263.72,264.03,76423.0,233.9717,234.3443,233.9628,234.2378,76423.0
2016-05-04 15:50:00,264.03,264.03,263.35,263.45,185568.0,234.2378,234.2378,233.6346,233.7233,185568.0
2016-05-05 09:30:00,264.37,264.57,263.8,264.22,92247.0,234.5395,234.7169,234.0338,234.4064,92247.0
2016-05-05 09:40:00,264.2,264.3,263.38,264.08,49012.0,234.3887,234.4774,233.6612,234.2822,49012.0
2016-05-05 09:50:00,264.3,264.85,264.2,264.81,39891.0,234.4774,234.9653,234.3887,234.9298,39891.0
2016-05-05 10:00:00,264.76,265.13,264.49,264.99,63342.0,234.8855,235.2137,234.6459,235.0895,63342.0
2016-05-05 10:10:00,264.92,265.12,264.48,264.62,18760.0,235.0274,235.2049,234.6371,234.7613,18760.0
2016-05-05 10:20:00,264.64,264.69,263.8,263.98,15447.0,234.779,234.8234,234.0338,234.1935,15447.0
2016-05-05 10:30:00,263.97,264.47,263.89,264.24,19126.0,234.1846,234.6282,234.1136,234.4241,19126.0
2016-05-05 10:40:00,264.14,264.38,264.01,264.38,7835.0,234.3354,234.5484,234.2201,234.5484,7835.0
2016-05-05 10:50:00,264.28,264.47,264.23,264.32,9188.0,234.4596,234.6282,234.4153,234.4951,9188.0
2016-05-05 11:00:00,264.33,264.52,264.17,264.28,25271.0,234.504,234.6726,234.362,234.4596,25271.0
2016-05-05 11:10:00,264.18,264.28,264.12,264.17,5485.0,234.3709,234.4596,234.3177,234.362,5485.0
2016-05-05 11:20:00,264.11,264.11,263.46,263.64,19214.0,234.3088,234.3088,233.7322,233.8919,19214.0
2016-05-05 11:30:00,263.81,264.34,263.68,263.96,6887.0,234.0427,234.5129,233.9273,234.1757,6887.0
2016-05-05 11:40:00,264.03,264.37,264.02,264.21,12710.0,234.2378,234.5395,234.229,234.3975,12710.0
2016-05-05 11:50:00,264.21,264.36,264.14,264.2,13826.0,234.3975,234.5306,234.3354,234.3887,13826.0
2016-05-05 12:00:00,264.2,264.3,263.86,263.9,15194.0,234.3887,234.4774,234.087,234.1225,15194.0
2016-05-05 12:10:00,263.95,264.14,263.9,263.92,16182.0,234.1669,234.3354,234.1225,234.1403,16182.0
2016-05-05 12:20:00,263.94,263.98,263.84,263.88,5635.0,234.158,234.1935,234.0693,234.1048,5635.0
2016-05-05 12:30:00,263.86,263.94,263.72,263.76,9954.0,234.087,234.158,233.9628,233.9983,9954.0
2016-05-05 12:40:00,263.76,263.87,263.6,263.84,11561.0,233.9983,234.0959,233.8564,234.0693,11561.0
2016-05-05 12:50:00,263.91,264.11,263.91,264.05,4300.0,234.1314,234.3088,234.1314,234.2556,4300.0
2016-05-05 13:00:00,263.99,263.99,263.65,263.72,8178.0,234.2024,234.2024,233.9007,233.9628,8178.0
2016-05-05 13:10:00,263.56,263.57,263.08,263.29,16323.0,233.8209,233.8298,233.395,233.5813,16323.0
2016-05-05 13:20:00,263.29,263.29,262.58,262.67,7326.0,233.5813,233.5813,232.9515,233.0313,7326.0
2016-05-05 13:30:00,262.67,262.95,262.67,262.81,15021.0,233.0313,233.2797,233.0313,233.1555,15021.0
2016-05-05 13:40:00,262.85,263.09,262.85,262.99,3875.0,233.191,233.4039,233.191,233.3152,3875.0
2016-05-05 13:50:00,262.96,263.14,262.96,263.1,11062.0,233.2886,233.4483,233.2886,233.4128,11062.0
2016-05-05 14:00:00,263.06,263.4,262.96,263.3,18467.0,233.3773,233.6789,233.2886,233.5902,18467.0
2016-05-05 14:10:00,263.35,263.35,263.04,263.04,12302.0,233.6346,233.6346,233.3596,233.3596,12302.0
2016-05-05 14:20:00,263.2,263.47,263.2,263.38,7856.0,233.5015,233.741,233.5015,233.6612,7856.0
2016-05-05 14:30:00,263.38,263.5,263.26,263.35,10439.0,233.6612,233.7676,233.5547,233.6346,10439.0
2016-05-05 14:40:00,263.34,263.68,263.34,263.61,12877.0,233.6257,233.9273,233.6257,233.8652,12877.0
2016-05-05 14:50:00,263.6,263.65,263.23,263.23,12319.0,233.8564,233.9007,233.5281,233.5281,12319.0
2016-05-05 15:00:00,263.21,263.24,262.94,263.09,22469.0,233.5104,233.537,233.2708,233.4039,22469.0
2016-05-05 15:10:00,263.06,263.45,263.06,263.17,7209.0,233.3773,233.7233,233.3773,233.4749,7209.0
2016-05-05 15:20:00,263.34,263.65,263.33,263.59,15019.0,233.6257,233.9007,233.6168,233.8475,15019.0
2016-05-05 15:30:00,263.59,263.6,263.32,263.42,35128.0,233.8475,233.8564,233.608,233.6967,35128.0
2016-05-05 15:40:00,263.39,263.58,263.22,263.23,30978.0,233.6701,233.8386,233.5192,233.5281,30978.0
2016-05-05 15:50:00,263.23,263.29,263.04,263.19,55074.0,233.5281,233.5813,233.3596,233.4926,55074.0
2016-05-06 09:30:00,262.34,263.55,262.22,263.33,96293.0,232.7385,233.812,232.6321,233.6168,96293.0
2016-05-06 09:40:00,263.3,263.95,263.06,263.16,44934.0,233.5902,234.1669,233.3773,233.466,44934.0
2016-05-06 09:50:00,262.97,263.25,262.63,262.64,17455.0,233.2975,233.5459,232.9958,233.0047,17455.0
2016-05-06 10:00:00,262.73,263.31,262.69,263.25,16800.0,233.0845,233.5991,233.049,233.5459,16800.0
2016-05-06 10:10:00,263.33,263.33,262.64,262.69,10333.0,233.6168,233.6168,233.0047,233.049,10333.0
2016-05-06 10:20:00,262.57,262.63,261.74,262.35,21123.0,232.9426,232.9958,232.2062,232.7474,21123.0
2016-05-06 10:30:00,262.28,262.49,261.74,261.89,11619.0,232.6853,232.8716,232.2062,232.3393,11619.0
2016-05-06 10:40:00,262.03,262.17,261.68,261.8,14336.0,232.4635,232.5877,232.153,232.2595,14336.0
2016-05-06 10:50:00,261.79,261.94,261.63,261.91,20636.0,232.2506,232.3837,232.1087,232.3571,20636.0
2016-05-06 11:00:00,261.92,262.4,261.92,262.25,14195.0,232.3659,232.7918,232.3659,232.6587,14195.0
2016-05-06 11:10:00,262.27,262.98,262.27,262.68,13810.0,232.6764,233.3063,232.6764,233.0402,13810.0
2016-05-06 11:20:00,262.77,263.13,262.77,263.1,10405.0,233.12,233.4394,233.12,233.4128,10405.0
2016-05-06 11:30:00,263.12,263.19,262.94,263.13,7932.0,233.4305,233.4926,233.2708,233.4394,7932.0
2016-05-06 11:40:00,263.14,263.17,262.59,262.59,11187.0,233.4483,233.4749,232.9603,232.9603,11187.0
2016-05-06 11:50:00,262.56,262.61,262.35,262.35,7305.0,232.9337,232.9781,232.7474,232.7474,7305.0
2016-05-06 12:00:00,262.3,262.72,262.3,262.65,7301.0,232.7031,233.0757,232.7031,233.0136,7301.0
2016-05-06 12:10:00,262.71,262.85,262.61,262.73,11063.0,233.0668,233.191,232.9781,233.0845,11063.0
2016-05-06 12:20:00,262.69,262.83,262.53,262.53,5785.0,233.049,233.1732,232.9071,232.9071,5785.0
2016-05-06 12:30:00,262.58,262.67,262.31,262.66,3501.0,232.9515,233.0313,232.7119,233.0224,3501.0
2016-05-06 12:40:00,262.61,262.82,262.57,262.72,6885.0,232.9781,233.1644,232.9426,233.0757,6885.0
2016-05-06 12:50:00,262.68,262.98,262.63,262.97,10392.0,233.0402,233.3063,232.9958,233.2975,10392.0
2016-05-06 13:00:00,263.08,263.42,262.98,263.18,27226.0,233.395,233.6967,233.3063,233.4838,27226.0
2016-05-06 13:10:00,263.3,263.47,263.26,263.27,7537.0,233.5902,233.741,233.5547,233.5636,7537.0
2016-05-06 13:20:00,263.35,263.47,263.21,263.28,27814.0,233.6346,233.741,233.5104,233.5725,27814.0
2016-05-06 13:30:00,263.26,263.49,263.2,263.28,12906.0,233.5547,233.7588,233.5015,233.5725,12906.0
2016-05-06 13:40:00,263.25,263.36,263.07,263.36,10502.0,233.5459,233.6434,233.3862,233.6434,10502.0
2016-05-06 13:50:00,263.33,263.76,263.27,263.76,8300.0,233.6168,233.9983,233.5636,233.9983,8300.0
2016-05-06 14:00:00,263.79,264.29,263.76,264.23,15611.0,234.0249,234.4685,233.9983,234.4153,15611.0
2016-05-06 14:10:00,264.25,264.38,264.01,264.36,11392.0,234.433,234.5484,234.2201,234.5306,11392.0
2016-05-06 14:20:00,264.33,264.39,264.14,264.2,11826.0,234.504,234.5572,234.3354,234.3887,11826.0
2016-05-06 14:30:00,264.23,264.23,263.86,264.11,10721.0,234.4153,234.4153,234.087,234.3088,10721.0
2016-05-06 14:40:00,264.11,264.36,264.09,264.23,12017.0,234.3088,234.5306,234.2911,234.4153,12017.0
2016-05-06 14:50:00,264.22,264.48,264.2,264.22,24506.0,234.4064,234.6371,234.3887,234.4064,24506.0
2016-05-06 15:00:00,264.19,264.49,264.14,264.3,32315.0,234.3798,234.6459,234.3354,234.4774,32315.0
2016-05-06 15:10:00,264.3,264.34,264.01,264.12,25861.0,234.4774,234.5129,234.2201,234.3177,25861.0
2016-05-06 15:20:00,264.1,264.3,264.09,264.21,9246.0,234.2999,234.4774,234.2911,234.3975,9246.0
2016-05-06 15:30:00,264.19,264.26,263.95,264.1,38377.0,234.3798,234.4419,234.1669,234.2999,38377.0
2016-05-06 15:40:00,264.13,264.13,263.85,263.98,27968.0,234.3266,234.3266,234.0782,234.1935,27968.0
2016-05-06 15:50:00,263.98,264.42,263.98,264.4,78863.0,234.1935,234.5838,234.1935,234.5661,78863.0
2016-05-09 09:30:00,264.25,264.68,263.79,264.68,50655.0,234.433,234.8145,234.0249,234.8145,50655.0
2016-05-09 09:40:00,264.7,265.21,264.5,264.51,21741.0,234.8322,235.2847,234.6548,234.6637,21741.0
2016-05-09 09:50:00,264.45,264.95,264.37,264.94,7300.0,234.6105,235.054,234.5395,235.0452,7300.0
2016-05-09 10:00:00,265.03,265.21,264.77,264.85,19267.0,235.125,235.2847,234.8943,234.9653,19267.0
2016-05-09 10:10:00,264.77,265.04,264.58,264.62,21205.0,234.8943,235.1339,234.7258,234.7613,21205.0
2016-05-09 10:20:00,264.79,264.87,263.97,264.26,9087.0,234.9121,234.9831,234.1846,234.4419,9087.0
2016-05-09 10:30:00,264.27,264.33,263.94,264.01,8955.0,234.4508,234.504,234.158,234.2201,8955.0
2016-05-09 10:40:00,264.07,264.47,264.06,264.36,9530.0,234.2733,234.6282,234.2645,234.5306,9530.0
2016-05-09 10:50:00,264.47,264.57,264.17,264.25,14546.0,234.6282,234.7169,234.362,234.433,14546.0
2016-05-09 11:00:00,264.32,264.67,264.13,264.14,14990.0,234.4951,234.8056,234.3266,234.3354,14990.0
2016-05-09 11:10:00,264.19,264.23,263.35,263.43,17675.0,234.3798,234.4153,233.6346,233.7055,17675.0
2016-05-09 11:20:00,263.42,264.04,263.42,264.0,16457.0,233.6967,234.2467,233.6967,234.2112,16457.0
2016-05-09 11:30:00,263.95,264.16,263.68,264.16,7216.0,234.1669,234.3532,233.9273,234.3532,7216.0
2016-05-09 11:40:00,264.12,264.6,264.12,264.45,7989.0,234.3177,234.7435,234.3177,234.6105,7989.0
2016-05-09 11:50:00,264.46,264.5,264.34,264.35,5727.0,234.6193,234.6548,234.5129,234.5217,5727.0
2016-05-09 12:00:00,264.25,264.5,263.9,263.96,16383.0,234.433,234.6548,234.1225,234.1757,16383.0
2016-05-09 12:10:00,263.96,264.47,263.92,264.44,10574.0,234.1757,234.6282,234.1403,234.6016,10574.0
2016-05-09 12:20:00,264.39,264.77,264.34,264.65,11300.0,234.5572,234.8943,234.5129,234.7879,11300.0
2016-05-09 12:30:00,264.66,264.71,264.42,264.47,11219.0,234.7968,234.8411,234.5838,234.6282,11219.0
2016-05-09 12:40:00,264.48,264.79,264.48,264.63,11789.0,234.6371,234.9121,234.6371,234.7701,11789.0
2016-05-09 12:50:00,264.61,264.77,264.44,264.73,6664.0,234.7524,234.8943,234.6016,234.8589,6664.0
2016-05-09 13:00:00,264.73,265.12,264.73,265.12,5752.0,234.8589,235.2049,234.8589,235.2049,5752.0
2016-05-09 13:10:00,265.21,265.21,264.76,264.78,6109.0,235.2847,235.2847,234.8855,234.9032,6109.0
2016-05-09 13:20:00,264.83,265.01,264.81,265.0,5217.0,234.9476,235.1073,234.9298,235.0984,5217.0
2016-05-09 13:30:00,265.04,265.19,264.78,264.78,9626.0,235.1339,235.267,234.9032,234.9032,9626.0
2016-05-09 13:40:00,264.85,265.12,264.85,264.99,13367.0,234.9653,235.2049,234.9653,235.0895,13367.0
2016-05-09 13:50:00,265.0,265.07,264.72,264.81,16898.0,235.0984,235.1605,234.85,234.9298,16898.0
2016-05-09 14:00:00,264.85,264.93,264.59,264.64,22931.0,234.9653,235.0363,234.7347,234.779,22931.0
2016-05-09 14:10:00,264.6,264.82,264.58,264.65,7814.0,234.7435,234.9387,234.7258,234.7879,7814.0
2016-05-09 14:20:00,264.64,264.96,264.55,264.81,17455.0,234.779,235.0629,234.6992,234.9298,17455.0
2016-05-09 14:30:00,264.85,265.01,264.8,265.01,16940.0,234.9653,235.1073,234.921,235.1073,16940.0
2016-05-09 14:40:00,264.96,265.04,264.91,265.03,21235.0,235.0629,235.1339,235.0185,235.125,21235.0
2016-05-09 14:50:00,265.05,265.46,265.05,265.31,14893.0,235.1428,235.5065,235.1428,235.3734,14893.0
2016-05-09 15:00:00,265.4,265.43,265.07,265.12,6519.0,235.4533,235.4799,235.1605,235.2049,6519.0
2016-05-09 15:10:00,265.17,265.22,265.1,265.16,6723.0,235.2492,235.2936,235.1871,235.2403,6723.0
2016-05-09 15:20:00,265.12,265.18,264.97,264.98,11557.0,235.2049,235.2581,235.0718,235.0807,11557.0
2016-05-09 15:30:00,264.96,264.99,264.79,264.85,12911.0,235.0629,235.0895,234.9121,234.9653,12911.0
2016-05-09 15:40:00,264.81,264.9,264.67,264.68,9202.0,234.9298,235.0097,234.8056,234.8145,9202.0
2016-05-09 15:50:00,264.71,264.71,264.32,264.43,198006.0,234.8411,234.8411,234.4951,234.5927,198006.0
2016-05-10 09:30:00,265.54,265.59,264.97,265.19,53853.0,235.5775,235.6218,235.0718,235.267,53853.0
2016-05-10 09:40:00,265.21,266.19,265.21,266.16,29477.0,235.2847,236.1541,235.2847,236.1275,29477.0
2016-05-10 09:50:00,266.15,266.26,265.39,265.74,17612.0,236.1186,236.2162,235.4444,235.7549,17612.0
2016-05-10 10:00:00,265.78,265.81,265.13,265.15,32311.0,235.7904,235.817,235.2137,235.2315,32311.0
2016-05-10 10:10:00,265.14,265.75,265.14,265.66,25888.0,235.2226,235.7638,235.2226,235.6839,25888.0
2016-05-10 10:20:00,265.63,265.81,265.44,265.8,18409.0,235.6573,235.817,235.4887,235.8081,18409.0
2016-05-10 10:30:00,265.85,266.19,265.77,266.01,13670.0,235.8525,236.1541,235.7815,235.9944,13670.0
2016-05-10 10:40:00,265.97,266.44,265.93,266.44,28338.0,235.9589,236.3759,235.9235,236.3759,28338.0
2016-05-10 10:50:00,266.42,266.42,266.09,266.14,13424.0,236.3582,236.3582,236.0654,236.1098,13424.0
2016-05-10 11:00:00,266.11,266.17,266.02,266.12,22321.0,236.0831,236.1364,236.0033,236.092,22321.0
2016-05-10 11:10:00,266.13,266.19,265.86,265.86,6868.0,236.1009,236.1541,235.8614,235.8614,6868.0
2016-05-10 11:20:00,265.87,265.96,265.75,265.88,26719.0,235.8702,235.9501,235.7638,235.8791,26719.0
2016-05-10 11:30:00,265.98,266.06,265.82,266.0,8532.0,235.9678,236.0388,235.8259,235.9856,8532.0
2016-05-10 11:40:00,265.93,265.97,265.72,265.86,39712.0,235.9235,235.9589,235.7372,235.8614,39712.0
2016-05-10 11:50:00,265.83,266.26,265.79,266.26,16055.0,235.8347,236.2162,235.7993,236.2162,16055.0
2016-05-10 12:00:00,266.31,266.64,266.24,266.56,20900.0,236.2606,236.5533,236.1985,236.4824,20900.0
2016-05-10 12:10:00,266.58,267.24,266.58,267.18,109884.0,236.5001,237.0856,236.5001,237.0324,109884.0
2016-05-10 12:20:00,267.12,267.19,267.06,267.16,39980.0,236.9792,237.0413,236.926,237.0147,39980.0
2016-05-10 12:30:00,267.17,267.25,266.82,266.82,39996.0,237.0235,237.0945,236.713,236.713,39996.0
2016-05-10 12:40:00,266.81,266.95,266.75,266.84,20600.0,236.7042,236.8284,236.6509,236.7308,20600.0
2016-05-10 12:50:00,266.87,266.95,266.8,266.89,17876.0,236.7574,236.8284,236.6953,236.7751,17876.0
2016-05-10 13:00:00,266.92,267.05,266.9,266.95,13029.0,236.8017,236.9171,236.784,236.8284,13029.0
2016-05-10 13:10:00,266.94,266.97,266.76,266.76,7112.0,236.8195,236.8461,236.6598,236.6598,7112.0
2016-05-10 13:20:00,266.79,266.89,266.68,266.84,22494.0,236.6864,236.7751,236.5888,236.7308,22494.0
2016-05-10 13:30:00,266.88,266.93,266.73,266.77,13531.0,236.7663,236.8106,236.6332,236.6687,13531.0
2016-05-10 13:40:00,266.78,266.98,266.77,266.98,18261.0,236.6775,236.855,236.6687,236.855,18261.0
2016-05-10 13:50:00,267.0,267.2,266.92,267.18,15509.0,236.8727,237.0502,236.8017,237.0324,15509.0
2016-05-10 14:00:00,267.19,267.23,267.07,267.07,35623.0,237.0413,237.0768,236.9348,236.9348,35623.0
2016-05-10 14:10:00,267.08,267.15,267.04,267.04,8957.0,236.9437,237.0058,236.9082,236.9082,8957.0
2016-05-10 14:20:00,267.06,267.11,266.96,267.09,13958.0,236.926,236.9703,236.8372,236.9526,13958.0
2016-05-10 14:30:00,267.06,267.14,267.02,267.11,8617.0,236.926,236.9969,236.8905,236.9703,8617.0
2016-05-10 14:40:00,267.14,267.31,267.08,267.29,25862.0,236.9969,237.1477,236.9437,237.13,25862.0
2016-05-10 14:50:00,267.18,267.25,267.04,267.08,12319.0,237.0324,237.0945,236.9082,236.9437,12319.0
2016-05-10 15:00:00,267.03,267.12,267.02,267.12,14276.0,236.8993,236.9792,236.8905,236.9792,14276.0
2016-05-10 15:10:00,267.1,267.2,267.03,267.07,22349.0,236.9614,237.0502,236.8993,236.9348,22349.0
2016-05-10 15:20:00,267.06,267.27,267.01,267.17,16369.0,236.926,237.1123,236.8816,237.0235,16369.0
2016-05-10 15:30:00,267.14,267.17,267.03,267.1,14617.0,236.9969,237.0235,236.8993,236.9614,14617.0
2016-05-10 15:40:00,267.12,267.43,267.06,267.31,43536.0,236.9792,237.2542,236.926,237.1477,43536.0
2016-05-10 15:50:00,267.34,267.53,267.31,267.51,54103.0,237.1744,237.3429,237.1477,237.3252,54103.0
2016-05-11 09:30:00,266.65,266.9,266.45,266.79,29970.0,236.5622,236.784,236.3848,236.6864,29970.0
2016-05-11 09:40:00,266.69,266.91,266.45,266.53,17040.0,236.5977,236.7929,236.3848,236.4558,17040.0
2016-05-11 09:50:00,266.36,266.4,265.85,265.96,8631.0,236.3049,236.3404,235.8525,235.9501,8631.0
2016-05-11 10:00:00,265.92,266.13,265.64,266.06,31924.0,235.9146,236.1009,235.6662,236.0388,31924.0
2016-05-11 10:10:00,266.02,266.19,265.94,266.1,4945.0,236.0033,236.1541,235.9323,236.0743,4945.0
2016-05-11 10:20:00,266.12,266.67,266.12,266.5,6460.0,236.092,236.58,236.092,236.4291,6460.0
2016-05-11 10:30:00,266.64,267.42,266.64,267.16,38763.0,236.5533,237.2453,236.5533,237.0147,38763.0
2016-05-11 10:40:00,267.22,267.22,266.74,266.97,16724.0,237.0679,237.0679,236.6421,236.8461,16724.0
2016-05-11 10:50:00,266.96,267.17,266.87,266.91,16348.0,236.8372,237.0235,236.7574,236.7929,16348.0
2016-05-11 11:00:00,266.79,266.79,265.87,266.02,11986.0,236.6864,236.6864,235.8702,236.0033,11986.0
2016-05-11 11:10:00,265.94,266.39,265.94,266.22,5796.0,235.9323,236.3316,235.9323,236.1807,5796.0
2016-05-11 11:20:00,266.22,266.44,266.13,266.13,4908.0,236.1807,236.3759,236.1009,236.1009,4908.0
2016-05-11 11:30:00,266.03,266.38,265.91,266.17,6051.0,236.0122,236.3227,235.9057,236.1364,6051.0
2016-05-11 11:40:00,266.12,266.31,266.01,266.01,7802.0,236.092,236.2606,235.9944,235.9944,7802.0
2016-05-11 11:50:00,266.05,266.09,265.95,266.04,4843.0,236.0299,236.0654,235.9412,236.021,4843.0
2016-05-11 12:00:00,266.07,266.19,265.96,266.05,14004.0,236.0477,236.1541,235.9501,236.0299,14004.0
2016-05-11 12:10:00,266.13,266.24,266.1,266.22,3905.0,236.1009,236.1985,236.0743,236.1807,3905.0
2016-05-11 12:20:00,266.25,266.28,266.14,266.18,6792.0,236.2073,236.234,236.1098,236.1452,6792.0
2016-05-11 12:30:00,266.17,266.44,266.12,266.33,7687.0,236.1364,236.3759,236.092,236.2783,7687.0
2016-05-11 12:40:00,266.29,266.35,266.26,266.26,3725.0,236.2428,236.2961,236.2162,236.2162,3725.0
2016-05-11 12:50:00,266.29,266.29,266.03,266.1,7905.0,236.2428,236.2428,236.0122,236.0743,7905.0
2016-05-11 13:00:00,266.13,266.26,266.04,266.24,1893.0,236.1009,236.2162,236.021,236.1985,1893.0
2016-05-11 13:10:00,266.29,266.31,266.21,266.23,3446.0,236.2428,236.2606,236.1719,236.1896,3446.0
2016-05-11 13:20:00,266.25,266.25,265.97,266.06,7791.0,236.2073,236.2073,235.9589,236.0388,7791.0
2016-05-11 13:30:00,266.12,266.18,266.05,266.05,3206.0,236.092,236.1452,236.0299,236.0299,3206.0
2016-05-11 13:40:00,266.0,266.15,265.92,266.14,12720.0,235.9856,236.1186,235.9146,236.1098,12720.0
2016-05-11 13:50:00,266.17,266.18,265.84,265.87,5643.0,236.1364,236.1452,235.8436,235.8702,5643.0
2016-05-11 14:00:00,265.81,265.87,265.43,265.43,15786.0,235.817,235.8702,235.4799,235.4799,15786.0
2016-05-11 14:10:00,265.38,265.51,265.22,265.33,14247.0,235.4355,235.5508,235.2936,235.3912,14247.0
2016-05-11 14:20:00,265.28,265.47,265.17,265.44,18572.0,235.3468,235.5154,235.2492,235.4887,18572.0
2016-05-11 14:30:00,265.48,265.5,265.4,265.48,7324.0,235.5242,235.542,235.4533,235.5242,7324.0
2016-05-11 14:40:00,265.44,265.49,265.2,265.22,10461.0,235.4887,235.5331,235.2758,235.2936,10461.0
2016-05-11 14:50:00,265.17,265.22,264.9,265.08,20593.0,235.2492,235.2936,235.0097,235.1694,20593.0
2016-05-11 15:00:00,265.06,265.41,265.06,265.39,11533.0,235.1516,235.4621,235.1516,235.4444,11533.0
2016-05-11 15:10:00,265.43,265.43,265.19,265.19,15924.0,235.4799,235.4799,235.267,235.267,15924.0
2016-05-11 15:20:00,265.12,265.37,265.1,265.3,6375.0,235.2049,235.4266,235.1871,235.3645,6375.0
2016-05-11 15:30:00,265.31,265.43,265.19,265.21,59522.0,235.3734,235.4799,235.267,235.2847,59522.0
2016-05-11 15:40:00,265.23,265.23,264.89,265.06,94384.0,235.3024,235.3024,235.0008,235.1516,94384.0
2016-05-11 15:50:00,265.01,265.07,264.77,264.96,195156.0,235.1073,235.1605,234.8943,235.0629,195156.0
2016-05-12 09:30:00,265.77,266.51,265.72,266.07,47685.0,235.7815,236.438,235.7372,236.0477,47685.0
2016-05-12 09:40:00,266.03,266.34,265.74,266.22,29711.0,236.0122,236.2872,235.7549,236.1807,29711.0
2016-05-12 09:50:00,266.26,266.57,265.41,265.44,16293.0,236.2162,236.4912,235.4621,235.4887,16293.0
2016-05-12 10:00:00,265.46,265.79,265.21,265.35,9600.0,235.5065,235.7993,235.2847,235.4089,9600.0
2016-05-12 10:10:00,265.45,265.87,265.07,265.08,18591.0,235.4976,235.8702,235.1605,235.1694,18591.0
2016-05-12 10:20:00,265.0,265.44,264.95,265.28,8080.0,235.0984,235.4887,235.054,235.3468,8080.0
2016-05-12 10:30:00,265.22,265.22,264.84,265.14,27800.0,235.2936,235.2936,234.9564,235.2226,27800.0
2016-05-12 10:40:00,264.99,264.99,264.27,264.49,6950.0,235.0895,235.0895,234.4508,234.6459,6950.0
2016-05-12 10:50:00,264.3,264.53,264.27,264.46,37104.0,234.4774,234.6814,234.4508,234.6193,37104.0
2016-05-12 11:00:00,264.54,264.54,263.52,263.56,17189.0,234.6903,234.6903,233.7854,233.8209,17189.0
2016-05-12 11:10:00,263.51,263.66,263.4,263.54,10822.0,233.7765,233.9096,233.6789,233.8031,10822.0
2016-05-12 11:20:00,263.5,263.66,263.37,263.63,10564.0,233.7676,233.9096,233.6523,233.883,10564.0
2016-05-12 11:30:00,263.61,263.98,263.61,263.82,3900.0,233.8652,234.1935,233.8652,234.0515,3900.0
2016-05-12 11:40:00,263.85,263.87,263.57,263.62,12624.0,234.0782,234.0959,233.8298,233.8741,12624.0
2016-05-12 11:50:00,263.77,263.85,263.4,263.47,11226.0,234.0072,234.0782,233.6789,233.741,11226.0
2016-05-12 12:00:00,263.44,263.64,263.34,263.58,7833.0,233.7144,233.8919,233.6257,233.8386,7833.0
2016-05-12 12:10:00,263.65,263.74,263.43,263.74,5522.0,233.9007,233.9806,233.7055,233.9806,5522.0
2016-05-12 12:20:00,263.68,263.82,263.61,263.78,6811.0,233.9273,234.0515,233.8652,234.0161,6811.0
2016-05-12 12:30:00,263.74,263.83,263.24,263.29,9567.0,233.9806,234.0604,233.537,233.5813,9567.0
2016-05-12 12:40:00,263.28,263.74,263.24,263.7,35288.0,233.5725,233.9806,233.537,233.9451,35288.0
2016-05-12 12:50:00,263.67,263.86,263.54,263.86,28854.0,233.9185,234.087,233.8031,234.087,28854.0
2016-05-12 13:00:00,263.84,263.93,263.65,263.65,31246.0,234.0693,234.1491,233.9007,233.9007,31246.0
2016-05-12 13:10:00,263.64,263.64,263.39,263.54,38808.0,233.8919,233.8919,233.6701,233.8031,38808.0
2016-05-12 13:20:00,263.52,263.62,263.32,263.6,29752.0,233.7854,233.8741,233.608,233.8564,29752.0
2016-05-12 13:30:00,263.57,263.58,263.13,263.2,32100.0,233.8298,233.8386,233.4394,233.5015,32100.0
2016-05-12 13:40:00,263.21,263.71,263.17,263.56,19350.0,233.5104,233.954,233.4749,233.8209,19350.0
2016-05-12 13:50:00,263.59,263.99,263.52,263.94,52659.0,233.8475,234.2024,233.7854,234.158,52659.0
2016-05-12 14:00:00,263.98,264.28,263.95,264.21,25822.0,234.1935,234.4596,234.1669,234.3975,25822.0
2016-05-12 14:10:00,264.27,264.97,264.27,264.73,21910.0,234.4508,235.0718,234.4508,234.8589,21910.0
2016-05-12 14:20:00,264.75,264.82,264.58,264.69,31075.0,234.8766,234.9387,234.7258,234.8234,31075.0
2016-05-12 14:30:00,264.67,264.73,264.55,264.67,8299.0,234.8056,234.8589,234.6992,234.8056,8299.0
2016-05-12 14:40:00,264.64,265.2,264.59,265.16,19729.0,234.779,235.2758,234.7347,235.2403,19729.0
2016-05-12 14:50:00,265.14,265.33,265.05,265.05,24070.0,235.2226,235.3912,235.1428,235.1428,24070.0
2016-05-12 15:00:00,265.03,265.06,264.87,264.95,24154.0,235.125,235.1516,234.9831,235.054,24154.0
2016-05-12 15:10:00,264.95,265.12,264.77,264.78,20724.0,235.054,235.2049,234.8943,234.9032,20724.0
2016-05-12 15:20:00,264.78,265.0,264.78,264.93,14155.0,234.9032,235.0984,234.9032,235.0363,14155.0
2016-05-12 15:30:00,264.92,264.94,264.71,264.87,22328.0,235.0274,235.0452,234.8411,234.9831,22328.0
2016-05-12 15:40:00,264.91,264.92,264.49,264.59,19018.0,235.0185,235.0274,234.6459,234.7347,19018.0
2016-05-12 15:50:00,264.58,264.76,264.42,264.76,399120.0,234.7258,234.8855,234.5838,234.8855,399120.0
2016-05-13 09:30:00,264.11,264.43,263.72,264.43,60666.0,234.3088,234.5927,233.9628,234.5927,60666.0
2016-05-13 09:40:00,264.43,264.95,264.27,264.43,22009.0,234.5927,235.054,234.4508,234.5927,22009.0
2016-05-13 09:50:00,264.53,264.56,263.55,263.55,16775.0,234.6814,234.708,233.812,233.812,16775.0
2016-05-13 10:00:00,263.69,264.04,263.19,263.19,42095.0,233.9362,234.2467,233.4926,233.4926,42095.0
2016-05-13 10:10:00,263.11,264.02,262.88,264.02,42186.0,233.4217,234.229,233.2176,234.229,42186.0
2016-05-13 10:20:00,263.96,263.96,263.54,263.61,19069.0,234.1757,234.1757,233.8031,233.8652,19069.0
2016-05-13 10:30:00,263.5,263.5,263.18,263.3,15842.0,233.7676,233.7676,233.4838,233.5902,15842.0
2016-05-13 10:40:00,263.32,263.56,262.93,263.21,16657.0,233.608,233.8209,233.262,233.5104,16657.0
2016-05-13 10:50:00,263.33,263.88,263.33,263.79,16707.0,233.6168,234.1048,233.6168,234.0249,16707.0
2016-05-13 11:00:00,263.78,264.43,263.78,264.25,18920.0,234.0161,234.5927,234.0161,234.433,18920.0
2016-05-13 11:10:00,264.31,264.31,264.03,264.26,7032.0,234.4863,234.4863,234.2378,234.4419,7032.0
2016-05-13 11:20:00,264.28,264.88,264.26,264.68,27355.0,234.4596,234.9919,234.4419,234.8145,27355.0
2016-05-13 11:30:00,264.7,264.7,264.26,264.29,18790.0,234.8322,234.8322,234.4419,234.4685,18790.0
2016-05-13 11:40:00,264.27,264.31,264.12,264.12,9658.0,234.4508,234.4863,234.3177,234.3177,9658.0
2016-05-13 11:50:00,264.04,264.13,263.91,263.99,5020.0,234.2467,234.3266,234.1314,234.2024,5020.0
2016-05-13 12:00:00,263.96,264.03,263.84,263.95,6468.0,234.1757,234.2378,234.0693,234.1669,6468.0
2016-05-13 12:10:00,263.97,264.08,263.85,264.06,5749.0,234.1846,234.2822,234.0782,234.2645,5749.0
2016-05-13 12:20:00,264.01,264.29,263.96,264.17,7168.0,234.2201,234.4685,234.1757,234.362,7168.0
2016-05-13 12:30:00,264.24,264.29,263.8,263.89,8791.0,234.4241,234.4685,234.0338,234.1136,8791.0
2016-05-13 12:40:00,263.85,263.86,263.39,263.58,14345.0,234.0782,234.087,233.6701,233.8386,14345.0
2016-05-13 12:50:00,263.58,263.7,263.23,263.32,4595.0,233.8386,233.9451,233.5281,233.608,4595.0
2016-05-13 13:00:00,263.27,263.48,263.25,263.41,7094.0,233.5636,233.7499,233.5459,233.6878,7094.0
2016-05-13 13:10:00,263.34,263.56,263.34,263.39,4449.0,233.6257,233.8209,233.6257,233.6701,4449.0
2016-05-13 13:20:00,263.35,263.38,262.86,262.89,14971.0,233.6346,233.6612,233.1999,233.2265,14971.0
2016-05-13 13:30:00,262.88,263.01,262.65,262.65,27524.0,233.2176,233.3329,233.0136,233.0136,27524.0
2016-05-13 13:40:00,262.64,262.73,262.35,262.38,20964.0,233.0047,233.0845,232.7474,232.774,20964.0
2016-05-13 13:50:00,262.32,262.34,261.96,262.16,21711.0,232.7208,232.7385,232.4014,232.5788,21711.0
2016-05-13 14:00:00,262.16,262.44,262.1,262.32,15509.0,232.5788,232.8273,232.5256,232.7208,15509.0
2016-05-13 14:10:00,262.29,262.41,262.05,262.11,22615.0,232.6942,232.8006,232.4813,232.5345,22615.0
2016-05-13 14:20:00,262.06,262.06,261.63,261.79,52195.0,232.4901,232.4901,232.1087,232.2506,52195.0
2016-05-13 14:30:00,261.77,261.81,261.51,261.59,37274.0,232.2329,232.2683,232.0022,232.0732,37274.0
2016-05-13 14:40:00,261.52,261.62,261.32,261.6,32727.0,232.0111,232.0998,231.8336,232.082,32727.0
2016-05-13 14:50:00,261.69,261.79,261.36,261.79,39750.0,232.1619,232.2506,231.8691,232.2506,39750.0
2016-05-13 15:00:00,261.75,261.89,261.59,261.68,52201.0,232.2151,232.3393,232.0732,232.153,52201.0
2016-05-13 15:10:00,261.7,262.06,261.64,262.02,28498.0,232.1708,232.4901,232.1175,232.4546,28498.0
2016-05-13 15:20:00,262.07,262.2,261.99,262.0,33614.0,232.499,232.6143,232.428,232.4369,33614.0
2016-05-13 15:30:00,262.02,262.1,261.92,262.06,15815.0,232.4546,232.5256,232.3659,232.4901,15815.0
2016-05-13 15:40:00,262.08,262.41,262.08,262.38,114140.0,232.5079,232.8006,232.5079,232.774,114140.0
2016-05-13 15:50:00,262.34,262.51,262.23,262.24,265144.0,232.7385,232.8894,232.641,232.6498,265144.0
2016-05-16 09:30:00,262.92,264.34,262.73,263.73,43554.0,233.2531,234.5129,233.0845,233.9717,43554.0
2016-05-16 09:40:00,263.82,264.49,263.78,264.01,23098.0,234.0515,234.6459,234.0161,234.2201,23098.0
2016-05-16 09:50:00,264.01,264.2,263.69,263.69,18332.0,234.2201,234.3887,233.9362,233.9362,18332.0
2016-05-16 10:00:00,263.7,264.59,263.64,264.5,41921.0,233.9451,234.7347,233.8919,234.6548,41921.0
2016-05-16 10:10:00,264.51,265.03,264.47,264.53,40240.0,234.6637,235.125,234.6282,234.6814,40240.0
2016-05-16 10:20:00,264.55,264.73,264.21,264.59,31194.0,234.6992,234.8589,234.3975,234.7347,31194.0
2016-05-16 10:30:00,264.66,264.74,264.44,264.56,26236.0,234.7968,234.8677,234.6016,234.708,26236.0
2016-05-16 10:40:00,264.49,264.8,264.28,264.79,10217.0,234.6459,234.921,234.4596,234.9121,10217.0
2016-05-16 10:50:00,264.81,265.11,264.78,264.85,25990.0,234.9298,235.196,234.9032,234.9653,25990.0
2016-05-16 11:00:00,264.92,265.27,264.84,264.92,42262.0,235.0274,235.3379,234.9564,235.0274,42262.0
2016-05-16 11:10:00,264.86,264.98,264.74,264.81,18871.0,234.9742,235.0807,234.8677,234.9298,18871.0
2016-05-16 11:20:00,264.85,265.19,264.59,265.15,28349.0,234.9653,235.267,234.7347,235.2315,28349.0
2016-05-16 11:30:00,265.14,265.19,264.97,265.17,3941.0,235.2226,235.267,235.0718,235.2492,3941.0
2016-05-16 11:40:00,265.26,265.59,265.26,265.45,45972.0,235.3291,235.6218,235.3291,235.4976,45972.0
2016-05-16 11:50:00,265.48,265.58,265.38,265.56,17586.0,235.5242,235.6129,235.4355,235.5952,17586.0
2016-05-16 12:00:00,265.57,265.58,265.21,265.33,20797.0,235.6041,235.6129,235.2847,235.3912,20797.0
2016-05-16 12:10:00,265.33,265.39,265.03,265.09,23039.0,235.3912,235.4444,235.125,235.1782,23039.0
2016-05-16 12:20:00,265.13,265.17,264.73,264.74,20391.0,235.2137,235.2492,234.8589,234.8677,20391.0
2016-05-16 12:30:00,264.72,264.9,264.68,264.81,8491.0,234.85,235.0097,234.8145,234.9298,8491.0
2016-05-16 12:40:00,264.73,264.87,264.57,264.76,22312.0,234.8589,234.9831,234.7169,234.8855,22312.0
2016-05-16 12:50:00,264.79,265.11,264.78,265.11,7291.0,234.9121,235.196,234.9032,235.196,7291.0
2016-05-16 13:00:00,265.13,265.32,265.02,265.02,12147.0,235.2137,235.3823,235.1161,235.1161,12147.0
2016-05-16 13:10:00,265.03,265.08,264.97,265.05,8193.0,235.125,235.1694,235.0718,235.1428,8193.0
2016-05-16 13:20:00,265.04,265.16,265.02,265.08,12287.0,235.1339,235.2403,235.1161,235.1694,12287.0
2016-05-16 13:30:00,265.08,265.18,265.0,265.1,72839.0,235.1694,235.2581,235.0984,235.1871,72839.0
2016-05-16 13:40:00,265.07,265.1,264.88,265.06,7592.0,235.1605,235.1871,234.9919,235.1516,7592.0
2016-05-16 13:50:00,265.04,265.08,264.92,264.92,21174.0,235.1339,235.1694,235.0274,235.0274,21174.0
2016-05-16 14:00:00,264.96,265.37,264.93,265.36,19798.0,235.0629,235.4266,235.0363,235.4178,19798.0
2016-05-16 14:10:00,265.35,265.61,265.34,265.45,26855.0,235.4089,235.6396,235.4,235.4976,26855.0
2016-05-16 14:20:00,265.46,265.64,265.46,265.58,19521.0,235.5065,235.6662,235.5065,235.6129,19521.0
2016-05-16 14:30:00,265.6,265.64,265.48,265.49,12213.0,235.6307,235.6662,235.5242,235.5331,12213.0
2016-05-16 14:40:00,265.52,265.7,265.52,265.66,11654.0,235.5597,235.7194,235.5597,235.6839,11654.0
2016-05-16 14:50:00,265.61,265.61,265.5,265.52,30845.0,235.6396,235.6396,235.542,235.5597,30845.0
2016-05-16 15:00:00,265.6,265.78,265.59,265.78,21839.0,235.6307,235.7904,235.6218,235.7904,21839.0
2016-05-16 15:10:00,265.77,265.77,265.44,265.5,16619.0,235.7815,235.7815,235.4887,235.542,16619.0
2016-05-16 15:20:00,265.48,265.48,265.33,265.38,16571.0,235.5242,235.5242,235.3912,235.4355,16571.0
2016-05-16 15:30:00,265.34,265.34,265.02,265.21,55498.0,235.4,235.4,235.1161,235.2847,55498.0
2016-05-16 15:40:00,265.18,265.2,264.9,265.03,70794.0,235.2581,235.2758,235.0097,235.125,70794.0
2016-05-16 15:50:00,265.01,265.01,264.79,264.89,113038.0,235.1073,235.1073,234.9121,235.0008,113038.0
2016-05-17 09:30:00,264.38,264.68,263.7,263.89,78120.0,234.5484,234.8145,233.9451,234.1136,78120.0
2016-05-17 09:40:00,263.84,264.31,263.44,264.21,54531.0,234.0693,234.4863,233.7144,234.3975,54531.0
2016-05-17 09:50:00,264.14,264.8,264.01,264.72,23435.0,234.3354,234.921,234.2201,234.85,23435.0
2016-05-17 10:00:00,264.63,264.68,263.66,263.78,23065.0,234.7701,234.8145,233.9096,234.0161,23065.0
2016-05-17 10:10:00,263.78,264.26,263.4,264.26,38378.0,234.0161,234.4419,233.6789,234.4419,38378.0
2016-05-17 10:20:00,264.54,264.79,264.43,264.49,13133.0,234.6903,234.9121,234.5927,234.6459,13133.0
2016-05-17 10:30:00,264.41,264.47,264.1,264.42,12589.0,234.575,234.6282,234.2999,234.5838,12589.0
2016-05-17 10:40:00,264.49,264.95,264.43,264.67,12503.0,234.6459,235.054,234.5927,234.8056,12503.0
2016-05-17 10:50:00,264.63,265.25,264.63,265.08,11225.0,234.7701,235.3202,234.7701,235.1694,11225.0
2016-05-17 11:00:00,265.12,265.13,264.89,264.91,6191.0,235.2049,235.2137,235.0008,235.0185,6191.0
2016-05-17 11:10:00,264.96,265.37,264.87,264.99,16599.0,235.0629,235.4266,234.9831,235.0895,16599.0
2016-05-17 11:20:00,264.97,265.1,264.76,264.8,46891.0,235.0718,235.1871,234.8855,234.921,46891.0
2016-05-17 11:30:00,264.8,265.04,264.8,264.96,35231.0,234.921,235.1339,234.921,235.0629,35231.0
2016-05-17 11:40:00,265.02,265.05,264.85,264.99,21555.0,235.1161,235.1428,234.9653,235.0895,21555.0
2016-05-17 11:50:00,265.1,265.25,264.93,264.96,7880.0,235.1871,235.3202,235.0363,235.0629,7880.0
2016-05-17 12:00:00,264.95,264.98,264.74,264.77,40733.0,235.054,235.0807,234.8677,234.8943,40733.0
2016-05-17 12:10:00,264.75,264.76,264.3,264.32,14372.0,234.8766,234.8855,234.4774,234.4951,14372.0
2016-05-17 12:20:00,264.28,264.3,264.03,264.12,9172.0,234.4596,234.4774,234.2378,234.3177,9172.0
2016-05-17 12:30:00,264.09,264.16,263.85,264.1,11271.0,234.2911,234.3532,234.0782,234.2999,11271.0
2016-05-17 12:40:00,264.06,264.14,263.81,263.84,21881.0,234.2645,234.3354,234.0427,234.0693,21881.0
2016-05-17 12:50:00,263.87,263.88,263.47,263.52,19414.0,234.0959,234.1048,233.741,233.7854,19414.0
2016-05-17 13:00:00,263.51,263.55,263.28,263.36,21494.0,233.7765,233.812,233.5725,233.6434,21494.0
2016-05-17 13:10:00,263.35,263.52,263.31,263.49,6431.0,233.6346,233.7854,233.5991,233.7588,6431.0
2016-05-17 13:20:00,263.54,263.7,263.53,263.66,30742.0,233.8031,233.9451,233.7943,233.9096,30742.0
2016-05-17 13:30:00,263.65,263.85,263.65,263.68,14339.0,233.9007,234.0782,233.9007,233.9273,14339.0
2016-05-17 13:40:00,263.69,263.84,263.59,263.61,7985.0,233.9362,234.0693,233.8475,233.8652,7985.0
2016-05-17 13:50:00,263.57,263.58,262.76,262.78,39982.0,233.8298,233.8386,233.1111,233.1289,39982.0
2016-05-17 14:00:00,262.76,262.79,262.34,262.34,36820.0,233.1111,233.1378,232.7385,232.7385,36820.0
2016-05-17 14:10:00,262.33,262.37,261.73,261.8,45461.0,232.7297,232.7652,232.1974,232.2595,45461.0
2016-05-17 14:20:00,261.8,261.85,261.0,261.54,80468.0,232.2595,232.3038,231.5497,232.0288,80468.0
2016-05-17 14:30:00,261.52,261.65,261.3,261.64,85856.0,232.0111,232.1264,231.8159,232.1175,85856.0
2016-05-17 14:40:00,261.62,261.82,261.33,261.67,30420.0,232.0998,232.2772,231.8425,232.1441,30420.0
2016-05-17 14:50:00,261.63,261.77,261.17,261.73,27474.0,232.1087,232.2329,231.7006,232.1974,27474.0
2016-05-17 15:00:00,261.73,262.21,261.51,262.15,30835.0,232.1974,232.6232,232.0022,232.57,30835.0
2016-05-17 15:10:00,262.1,262.1,261.65,261.65,27182.0,232.5256,232.5256,232.1264,232.1264,27182.0
2016-05-17 15:20:00,261.59,261.64,261.14,261.4,36916.0,232.0732,232.1175,231.6739,231.9046,36916.0
2016-05-17 15:30:00,261.39,261.85,261.35,261.85,29950.0,231.8957,232.3038,231.8602,232.3038,29950.0
2016-05-17 15:40:00,261.85,262.12,261.59,262.02,37669.0,232.3038,232.5434,232.0732,232.4546,37669.0
2016-05-17 15:50:00,262.03,262.21,261.82,261.95,75915.0,232.4635,232.6232,232.2772,232.3925,75915.0
2016-05-18 09:30:00,261.39,261.47,260.75,261.24,80733.0,231.8957,231.9667,231.3279,231.7627,80733.0
2016-05-18 09:40:00,261.29,261.88,261.29,261.54,32279.0,231.807,232.3304,231.807,232.0288,32279.0
2016-05-18 09:50:00,261.55,262.25,261.55,262.22,40054.0,232.0377,232.6587,232.0377,232.6321,40054.0
2016-05-18 10:00:00,262.22,262.64,262.07,262.44,27913.0,232.6321,233.0047,232.499,232.8273,27913.0
2016-05-18 10:10:00,262.59,263.24,262.59,263.01,46789.0,232.9603,233.537,232.9603,233.3329,46789.0
2016-05-18 10:20:00,263.02,263.59,263.0,263.43,11227.0,233.3418,233.8475,233.3241,233.7055,11227.0
2016-05-18 10:30:00,263.44,263.44,262.71,262.71,15481.0,233.7144,233.7144,233.0668,233.0668,15481.0
2016-05-18 10:40:00,262.8,263.01,262.7,262.86,5283.0,233.1466,233.3329,233.0579,233.1999,5283.0
2016-05-18 10:50:00,262.78,262.91,262.17,262.17,9399.0,233.1289,233.2442,232.5877,232.5877,9399.0
2016-05-18 11:00:00,262.22,262.47,262.22,262.29,9046.0,232.6321,232.8539,232.6321,232.6942,9046.0
2016-05-18 11:10:00,262.39,262.46,262.07,262.21,11808.0,232.7829,232.845,232.499,232.6232,11808.0
2016-05-18 11:20:00,262.32,262.88,262.13,262.79,25474.0,232.7208,233.2176,232.5522,233.1378,25474.0
2016-05-18 11:30:00,262.83,263.24,262.62,263.06,18244.0,233.1732,233.537,232.9869,233.3773,18244.0
2016-05-18 11:40:00,263.24,263.33,263.07,263.14,25000.0,233.537,233.6168,233.3862,233.4483,25000.0
2016-05-18 11:50:00,263.16,263.39,262.78,262.8,24139.0,233.466,233.6701,233.1289,233.1466,24139.0
2016-05-18 12:00:00,262.79,262.81,262.55,262.57,15597.0,233.1378,233.1555,232.9248,232.9426,15597.0
2016-05-18 12:10:00,262.56,262.65,262.45,262.61,9100.0,232.9337,233.0136,232.8361,232.9781,9100.0
2016-05-18 12:20:00,262.61,262.91,262.44,262.5,16761.0,232.9781,233.2442,232.8273,232.8805,16761.0
2016-05-18 12:30:00,262.43,262.71,262.43,262.66,5300.0,232.8184,233.0668,232.8184,233.0224,5300.0
2016-05-18 12:40:00,262.67,262.95,262.67,262.89,5056.0,233.0313,233.2797,233.0313,233.2265,5056.0
2016-05-18 12:50:00,262.86,263.52,262.74,263.52,10738.0,233.1999,233.7854,233.0934,233.7854,10738.0
2016-05-18 13:00:00,263.52,263.71,263.26,263.29,12448.0,233.7854,233.954,233.5547,233.5813,12448.0
2016-05-18 13:10:00,263.3,263.56,263.3,263.42,7453.0,233.5902,233.8209,233.5902,233.6967,7453.0
2016-05-18 13:20:00,263.45,263.88,263.44,263.71,35814.0,233.7233,234.1048,233.7144,233.954,35814.0
2016-05-18 13:30:00,263.74,264.03,263.74,263.84,45234.0,233.9806,234.2378,233.9806,234.0693,45234.0
2016-05-18 13:40:00,263.85,264.09,263.82,263.95,19246.0,234.0782,234.2911,234.0515,234.1669,19246.0
2016-05-18 13:50:00,263.87,263.91,263.53,263.54,14837.0,234.0959,234.1314,233.7943,233.8031,14837.0
2016-05-18 14:00:00,263.5,263.5,261.43,262.29,21650.0,233.7676,233.7676,231.9312,232.6942,21650.0
2016-05-18 14:10:00,262.26,262.31,261.18,261.82,21999.0,232.6676,232.7119,231.7094,232.2772,21999.0
2016-05-18 14:20:00,261.81,261.81,260.6,260.68,53578.0,232.2683,232.2683,231.1949,231.2658,53578.0
2016-05-18 14:30:00,260.62,261.2,260.0,260.96,53908.0,231.2126,231.7272,230.6626,231.5143,53908.0
2016-05-18 14:40:00,260.93,261.42,260.89,261.26,43963.0,231.4876,231.9223,231.4522,231.7804,43963.0
2016-05-18 14:50:00,261.28,261.85,261.27,261.46,30936.0,231.7981,232.3038,231.7893,231.9578,30936.0
2016-05-18 15:00:00,261.68,262.16,261.55,261.83,28347.0,232.153,232.5788,232.0377,232.2861,28347.0
2016-05-18 15:10:00,261.83,261.83,261.18,261.38,37856.0,232.2861,232.2861,231.7094,231.8869,37856.0
2016-05-18 15:20:00,261.39,261.39,260.59,260.64,25613.0,231.8957,231.8957,231.186,231.2304,25613.0
2016-05-18 15:30:00,260.67,261.11,260.55,260.6,26077.0,231.257,231.6473,231.1505,231.1949,26077.0
2016-05-18 15:40:00,260.57,261.35,260.56,261.26,24710.0,231.1683,231.8602,231.1594,231.7804,24710.0
2016-05-18 15:50:00,261.26,261.54,261.02,261.46,87476.0,231.7804,232.0288,231.5675,231.9578,87476.0
2016-05-19 09:30:00,259.85,261.07,259.67,260.83,71372.0,230.5295,231.6118,230.3698,231.3989,71372.0
2016-05-19 09:40:00,260.8,261.73,260.8,260.95,29952.0,231.3723,232.1974,231.3723,231.5054,29952.0
2016-05-19 09:50:00,260.95,261.07,259.2,259.2,60887.0,231.5054,231.6118,229.9528,229.9528,60887.0
2016-05-19 10:00:00,259.29,259.81,259.19,259.43,47792.0,230.0327,230.494,229.944,230.1569,47792.0
2016-05-19 10:10:00,259.44,259.63,258.92,259.02,51968.0,230.1658,230.3343,229.7044,229.7932,51968.0
2016-05-19 10:20:00,258.97,259.24,258.6,259.24,40244.0,229.7488,229.9883,229.4205,229.9883,40244.0
2016-05-19 10:30:00,259.28,259.89,259.24,259.24,23192.0,230.0238,230.565,229.9883,229.9883,23192.0
2016-05-19 10:40:00,259.19,259.86,259.13,259.66,54757.0,229.944,230.5384,229.8907,230.3609,54757.0
2016-05-19 10:50:00,259.65,259.65,258.94,258.99,26208.0,230.3521,230.3521,229.7222,229.7665,26208.0
2016-05-19 11:00:00,259.02,259.24,258.51,258.79,43175.0,229.7932,229.9883,229.3407,229.5891,43175.0
2016-05-19 11:10:00,258.67,259.19,258.47,259.18,49093.0,229.4826,229.944,229.3052,229.9351,49093.0
2016-05-19 11:20:00,259.1,259.36,258.92,258.94,16932.0,229.8641,230.0948,229.7044,229.7222,16932.0
2016-05-19 11:30:00,258.95,258.95,258.68,258.68,8675.0,229.7311,229.7311,229.4915,229.4915,8675.0
2016-05-19 11:40:00,258.71,258.75,258.48,258.66,10596.0,229.5181,229.5536,229.3141,229.4738,10596.0
2016-05-19 11:50:00,258.74,259.09,258.42,258.99,18795.0,229.5447,229.8553,229.2609,229.7665,18795.0
2016-05-19 12:00:00,258.94,259.43,258.91,259.34,31162.0,229.7222,230.1569,229.6956,230.077,31162.0
2016-05-19 12:10:00,259.33,259.78,259.31,259.71,26752.0,230.0682,230.4674,230.0504,230.4053,26752.0
2016-05-19 12:20:00,259.74,259.83,259.47,259.5,34890.0,230.4319,230.5118,230.1924,230.219,34890.0
2016-05-19 12:30:00,259.46,259.63,259.27,259.58,20587.0,230.1835,230.3343,230.0149,230.29,20587.0
2016-05-19 12:40:00,259.56,259.56,259.32,259.39,9501.0,230.2722,230.2722,230.0593,230.1214,9501.0
2016-05-19 12:50:00,259.37,259.4,259.08,259.14,10209.0,230.1037,230.1303,229.8464,229.8996,10209.0
2016-05-19 13:00:00,259.03,259.4,259.01,259.39,17714.0,229.802,230.1303,229.7843,230.1214,17714.0
2016-05-19 13:10:00,259.37,259.7,259.28,259.54,12143.0,230.1037,230.3964,230.0238,230.2545,12143.0
2016-05-19 13:20:00,259.6,259.6,259.43,259.56,3325.0,230.3077,230.3077,230.1569,230.2722,3325.0
2016-05-19 13:30:00,259.73,260.22,259.65,260.04,22936.0,230.423,230.8578,230.3521,230.6981,22936.0
2016-05-19 13:40:00,259.99,260.31,259.98,260.06,14661.0,230.6537,230.9376,230.6448,230.7158,14661.0
2016-05-19 13:50:00,260.0,260.15,259.9,259.91,12384.0,230.6626,230.7957,230.5739,230.5827,12384.0
2016-05-19 14:00:00,259.97,260.2,259.93,260.2,16504.0,230.636,230.84,230.6005,230.84,16504.0
2016-05-19 14:10:00,260.23,260.64,260.23,260.6,27331.0,230.8666,231.2304,230.8666,231.1949,27331.0
2016-05-19 14:20:00,260.61,260.72,260.4,260.65,34932.0,231.2037,231.3013,231.0174,231.2392,34932.0
2016-05-19 14:30:00,260.65,260.65,260.12,260.15,35928.0,231.2392,231.2392,230.769,230.7957,35928.0
2016-05-19 14:40:00,260.14,260.24,260.03,260.06,8024.0,230.7868,230.8755,230.6892,230.7158,8024.0
2016-05-19 14:50:00,260.04,260.07,259.82,259.82,10519.0,230.6981,230.7247,230.5029,230.5029,10519.0
2016-05-19 15:00:00,259.84,260.47,259.84,260.46,15069.0,230.5206,231.0795,230.5206,231.0707,15069.0
2016-05-19 15:10:00,260.47,260.7,260.34,260.7,28525.0,231.0795,231.2836,230.9642,231.2836,28525.0
2016-05-19 15:20:00,260.67,260.97,260.67,260.68,42455.0,231.257,231.5231,231.257,231.2658,42455.0
2016-05-19 15:30:00,260.68,260.78,260.51,260.78,40356.0,231.2658,231.3546,231.115,231.3546,40356.0
2016-05-19 15:40:00,260.83,260.97,260.64,260.94,78099.0,231.3989,231.5231,231.2304,231.4965,78099.0
2016-05-19 15:50:00,260.94,260.97,260.58,260.58,72239.0,231.4965,231.5231,231.1771,231.1771,72239.0
2016-05-20 09:30:00,261.59,262.62,261.59,262.32,47101.0,232.0732,232.9869,232.0732,232.7208,47101.0
2016-05-20 09:40:00,262.43,262.67,262.1,262.6,17553.0,232.8184,233.0313,232.5256,232.9692,17553.0
2016-05-20 09:50:00,262.57,263.11,262.57,263.1,53716.0,232.9426,233.4217,232.9426,233.4128,53716.0
2016-05-20 10:00:00,263.15,263.73,262.98,263.66,44758.0,233.4571,233.9717,233.3063,233.9096,44758.0
2016-05-20 10:10:00,263.75,264.09,263.7,264.09,63384.0,233.9894,234.2911,233.9451,234.2911,63384.0
2016-05-20 10:20:00,264.04,264.04,263.27,263.37,29465.0,234.2467,234.2467,233.5636,233.6523,29465.0
2016-05-20 10:30:00,263.33,263.59,263.25,263.48,10756.0,233.6168,233.8475,233.5459,233.7499,10756.0
2016-05-20 10:40:00,263.56,263.9,263.56,263.73,23122.0,233.8209,234.1225,233.8209,233.9717,23122.0
2016-05-20 10:50:00,263.76,263.82,263.35,263.43,8090.0,233.9983,234.0515,233.6346,233.7055,8090.0
2016-05-20 11:00:00,263.5,263.91,263.45,263.76,31114.0,233.7676,234.1314,233.7233,233.9983,31114.0
2016-05-20 11:10:00,263.78,264.04,263.72,263.98,21354.0,234.0161,234.2467,233.9628,234.1935,21354.0
2016-05-20 11:20:00,264.17,264.23,263.97,264.17,14960.0,234.362,234.4153,234.1846,234.362,14960.0
2016-05-20 11:30:00,264.17,264.48,264.16,264.37,25846.0,234.362,234.6371,234.3532,234.5395,25846.0
2016-05-20 11:40:00,264.39,264.41,264.16,264.16,36556.0,234.5572,234.575,234.3532,234.3532,36556.0
2016-05-20 11:50:00,264.16,264.17,263.93,264.06,12888.0,234.3532,234.362,234.1491,234.2645,12888.0
2016-05-20 12:00:00,263.96,263.98,263.79,263.9,10271.0,234.1757,234.1935,234.0249,234.1225,10271.0
2016-05-20 12:10:00,263.86,263.96,263.81,263.92,19110.0,234.087,234.1757,234.0427,234.1403,19110.0
2016-05-20 12:20:00,264.02,264.15,263.98,264.04,20255.0,234.229,234.3443,234.1935,234.2467,20255.0
2016-05-20 12:30:00,264.01,264.15,263.91,264.07,9304.0,234.2201,234.3443,234.1314,234.2733,9304.0
2016-05-20 12:40:00,264.02,264.2,264.02,264.16,4025.0,234.229,234.3887,234.229,234.3532,4025.0
2016-05-20 12:50:00,264.19,264.22,264.14,264.14,2230.0,234.3798,234.4064,234.3354,234.3354,2230.0
2016-05-20 13:00:00,264.06,264.06,263.84,263.95,5083.0,234.2645,234.2645,234.0693,234.1669,5083.0
2016-05-20 13:10:00,263.89,264.06,263.82,264.06,11879.0,234.1136,234.2645,234.0515,234.2645,11879.0
2016-05-20 13:20:00,264.1,264.18,263.82,263.82,7682.0,234.2999,234.3709,234.0515,234.0515,7682.0
2016-05-20 13:30:00,263.82,263.82,263.31,263.33,30626.0,234.0515,234.0515,233.5991,233.6168,30626.0
2016-05-20 13:40:00,263.27,263.45,263.15,263.21,23187.0,233.5636,233.7233,233.4571,233.5104,23187.0
2016-05-20 13:50:00,263.24,263.31,263.16,263.31,26219.0,233.537,233.5991,233.466,233.5991,26219.0
2016-05-20 14:00:00,263.3,263.5,263.27,263.48,31319.0,233.5902,233.7676,233.5636,233.7499,31319.0
2016-05-20 14:10:00,263.45,263.66,263.45,263.58,15646.0,233.7233,233.9096,233.7233,233.8386,15646.0
2016-05-20 14:20:00,263.56,263.9,263.56,263.89,5726.0,233.8209,234.1225,233.8209,234.1136,5726.0
2016-05-20 14:30:00,263.9,263.93,263.79,263.85,11774.0,234.1225,234.1491,234.0249,234.0782,11774.0
2016-05-20 14:40:00,263.84,263.88,263.77,263.81,6965.0,234.0693,234.1048,234.0072,234.0427,6965.0
2016-05-20 14:50:00,263.83,263.95,263.61,263.64,6796.0,234.0604,234.1669,233.8652,233.8919,6796.0
2016-05-20 15:00:00,263.6,263.6,263.03,263.25,11972.0,233.8564,233.8564,233.3507,233.5459,11972.0
2016-05-20 15:10:00,263.23,263.56,263.23,263.44,14117.0,233.5281,233.8209,233.5281,233.7144,14117.0
2016-05-20 15:20:00,263.45,263.48,263.3,263.48,12262.0,233.7233,233.7499,233.5902,233.7499,12262.0
2016-05-20 15:30:00,263.46,263.65,263.46,263.63,56618.0,233.7322,233.9007,233.7322,233.883,56618.0
2016-05-20 15:40:00,263.61,263.79,263.54,263.64,153641.0,233.8652,234.0249,233.8031,233.8919,153641.0
2016-05-20 15:50:00,263.69,264.17,263.68,264.11,247611.0,233.9362,234.362,233.9273,234.3088,247611.0
2016-05-23 09:30:00,263.93,264.28,263.42,264.15,79724.0,234.1491,234.4596,233.6967,234.3443,79724.0
2016-05-23 09:40:00,264.31,264.41,263.71,264.23,63065.0,234.4863,234.575,233.954,234.4153,63065.0
2016-05-23 09:50:00,264.25,264.28,263.67,263.93,32873.0,234.433,234.4596,233.9185,234.1491,32873.0
2016-05-23 10:00:00,263.94,264.63,263.94,264.18,35799.0,234.158,234.7701,234.158,234.3709,35799.0
2016-05-23 10:10:00,264.23,264.33,263.85,264.23,20559.0,234.4153,234.504,234.0782,234.4153,20559.0
2016-05-23 10:20:00,264.25,264.66,264.06,264.22,13234.0,234.433,234.7968,234.2645,234.4064,13234.0
2016-05-23 10:30:00,264.08,264.4,264.04,264.04,13178.0,234.2822,234.5661,234.2467,234.2467,13178.0
2016-05-23 10:40:00,264.08,264.13,263.76,263.94,7500.0,234.2822,234.3266,233.9983,234.158,7500.0
2016-05-23 10:50:00,263.9,263.99,263.83,263.99,5942.0,234.1225,234.2024,234.0604,234.2024,5942.0
2016-05-23 11:00:00,263.99,264.47,263.9,264.47,64616.0,234.2024,234.6282,234.1225,234.6282,64616.0
2016-05-23 11:10:00,264.47,264.47,264.03,264.03,9384.0,234.6282,234.6282,234.2378,234.2378,9384.0
2016-05-23 11:20:00,264.12,264.23,263.96,264.23,3766.0,234.3177,234.4153,234.1757,234.4153,3766.0
2016-05-23 11:30:00,264.19,264.21,263.46,263.46,10761.0,234.3798,234.3975,233.7322,233.7322,10761.0
2016-05-23 11:40:00,263.43,263.56,263.23,263.34,21259.0,233.7055,233.8209,233.5281,233.6257,21259.0
2016-05-23 11:50:00,263.24,263.26,263.09,263.24,12760.0,233.537,233.5547,233.4039,233.537,12760.0
2016-05-23 12:00:00,263.27,263.62,263.25,263.58,3575.0,233.5636,233.8741,233.5459,233.8386,3575.0
2016-05-23 12:10:00,263.55,263.75,263.52,263.75,3507.0,233.812,233.9894,233.7854,233.9894,3507.0
2016-05-23 12:20:00,263.74,263.75,263.7,263.71,3127.0,233.9806,233.9894,233.9451,233.954,3127.0
2016-05-23 12:30:00,263.65,263.84,263.65,263.8,2556.0,233.9007,234.0693,233.9007,234.0338,2556.0
2016-05-23 12:40:00,263.69,263.98,263.66,263.95,8896.0,233.9362,234.1935,233.9096,234.1669,8896.0
2016-05-23 12:50:00,263.84,263.94,263.81,263.92,5300.0,234.0693,234.158,234.0427,234.1403,5300.0
2016-05-23 13:00:00,263.95,264.23,263.95,264.16,2943.0,234.1669,234.4153,234.1669,234.3532,2943.0
2016-05-23 13:10:00,264.13,264.31,264.13,264.24,3100.0,234.3266,234.4863,234.3266,234.4241,3100.0
2016-05-23 13:20:00,264.17,264.22,264.09,264.17,4168.0,234.362,234.4064,234.2911,234.362,4168.0
2016-05-23 13:30:00,264.15,264.17,264.04,264.07,4575.0,234.3443,234.362,234.2467,234.2733,4575.0
2016-05-23 13:40:00,263.99,263.99,263.83,263.92,2150.0,234.2024,234.2024,234.0604,234.1403,2150.0
2016-05-23 13:50:00,263.94,264.09,263.9,264.06,6800.0,234.158,234.2911,234.1225,234.2645,6800.0
2016-05-23 14:00:00,264.01,264.11,264.0,264.04,16142.0,234.2201,234.3088,234.2112,234.2467,16142.0
2016-05-23 14:10:00,264.06,264.25,264.04,264.23,2711.0,234.2645,234.433,234.2467,234.4153,2711.0
2016-05-23 14:20:00,264.22,264.34,264.05,264.26,14351.0,234.4064,234.5129,234.2556,234.4419,14351.0
2016-05-23 14:30:00,264.29,264.32,264.09,264.09,25656.0,234.4685,234.4951,234.2911,234.2911,25656.0
2016-05-23 14:40:00,264.11,264.15,263.97,264.05,9748.0,234.3088,234.3443,234.1846,234.2556,9748.0
2016-05-23 14:50:00,264.07,264.13,263.88,263.88,3189.0,234.2733,234.3266,234.1048,234.1048,3189.0
2016-05-23 15:00:00,263.94,264.02,263.71,263.83,16905.0,234.158,234.229,233.954,234.0604,16905.0
2016-05-23 15:10:00,263.77,263.78,263.69,263.73,3374.0,234.0072,234.0161,233.9362,233.9717,3374.0
2016-05-23 15:20:00,263.71,263.84,263.68,263.81,12596.0,233.954,234.0693,233.9273,234.0427,12596.0
2016-05-23 15:30:00,263.79,263.95,263.75,263.83,56843.0,234.0249,234.1669,233.9894,234.0604,56843.0
2016-05-23 15:40:00,263.77,263.87,263.7,263.83,30438.0,234.0072,234.0959,233.9451,234.0604,30438.0
2016-05-23 15:50:00,263.8,263.81,263.27,263.54,100583.0,234.0338,234.0427,233.5636,233.8031,100583.0
2016-05-24 09:30:00,265.0,265.72,264.9,265.56,106163.0,235.0984,235.7372,235.0097,235.5952,106163.0
2016-05-24 09:40:00,265.59,266.12,265.29,265.87,43086.0,235.6218,236.092,235.3557,235.8702,43086.0
2016-05-24 09:50:00,265.92,266.35,265.87,266.06,41378.0,235.9146,236.2961,235.8702,236.0388,41378.0
2016-05-24 10:00:00,266.07,266.64,266.04,266.64,34988.0,236.0477,236.5533,236.021,236.5533,34988.0
2016-05-24 10:10:00,266.52,266.66,266.24,266.66,107529.0,236.4469,236.5711,236.1985,236.5711,107529.0
2016-05-24 10:20:00,266.71,266.97,266.58,266.85,59599.0,236.6154,236.8461,236.5001,236.7396,59599.0
2016-05-24 10:30:00,266.83,267.31,266.75,267.17,63225.0,236.7219,237.1477,236.6509,237.0235,63225.0
2016-05-24 10:40:00,267.19,267.29,267.07,267.19,38827.0,237.0413,237.13,236.9348,237.0413,38827.0
2016-05-24 10:50:00,267.22,267.46,267.16,267.46,112327.0,237.0679,237.2808,237.0147,237.2808,112327.0
2016-05-24 11:00:00,267.49,267.7,267.43,267.48,44256.0,237.3074,237.4937,237.2542,237.2986,44256.0
2016-05-24 11:10:00,267.47,267.56,267.14,267.2,98718.0,237.2897,237.3695,236.9969,237.0502,98718.0
2016-05-24 11:20:00,267.24,267.36,267.16,267.24,51921.0,237.0856,237.1921,237.0147,237.0856,51921.0
2016-05-24 11:30:00,267.23,267.25,266.96,267.16,20251.0,237.0768,237.0945,236.8372,237.0147,20251.0
2016-05-24 11:40:00,267.17,267.41,267.12,267.3,32397.0,237.0235,237.2365,236.9792,237.1389,32397.0
2016-05-24 11:50:00,267.22,267.56,267.22,267.45,76819.0,237.0679,237.3695,237.0679,237.2719,76819.0
2016-05-24 12:00:00,267.51,267.51,267.29,267.37,19636.0,237.3252,237.3252,237.13,237.201,19636.0
2016-05-24 12:10:00,267.42,267.58,267.27,267.3,8721.0,237.2453,237.3873,237.1123,237.1389,8721.0
2016-05-24 12:20:00,267.32,267.35,267.21,267.22,7504.0,237.1566,237.1832,237.059,237.0679,7504.0
2016-05-24 12:30:00,267.26,267.34,267.2,267.3,16861.0,237.1034,237.1744,237.0502,237.1389,16861.0
2016-05-24 12:40:00,267.31,267.47,267.31,267.39,13388.0,237.1477,237.2897,237.1477,237.2187,13388.0
2016-05-24 12:50:00,267.43,267.73,267.41,267.67,32259.0,237.2542,237.5204,237.2365,237.4671,32259.0
2016-05-24 13:00:00,267.8,267.87,267.51,267.62,18113.0,237.5825,237.6446,237.3252,237.4228,18113.0
2016-05-24 13:10:00,267.61,267.69,267.54,267.67,26256.0,237.4139,237.4849,237.3518,237.4671,26256.0
2016-05-24 13:20:00,267.68,267.77,267.52,267.59,6573.0,237.476,237.5558,237.334,237.3961,6573.0
2016-05-24 13:30:00,267.56,267.61,267.29,267.3,15563.0,237.3695,237.4139,237.13,237.1389,15563.0
2016-05-24 13:40:00,267.3,267.51,267.14,267.45,16035.0,237.1389,237.3252,236.9969,237.2719,16035.0
2016-05-24 13:50:00,267.46,267.5,267.36,267.4,21127.0,237.2808,237.3163,237.1921,237.2276,21127.0
2016-05-24 14:00:00,267.41,267.43,267.19,267.24,18228.0,237.2365,237.2542,237.0413,237.0856,18228.0
2016-05-24 14:10:00,267.29,267.53,267.27,267.5,33864.0,237.13,237.3429,237.1123,237.3163,33864.0
2016-05-24 14:20:00,267.43,267.54,267.41,267.47,25778.0,237.2542,237.3518,237.2365,237.2897,25778.0
2016-05-24 14:30:00,267.47,267.58,267.36,267.39,15439.0,237.2897,237.3873,237.1921,237.2187,15439.0
2016-05-24 14:40:00,267.47,267.57,267.36,267.55,80221.0,237.2897,237.3784,237.1921,237.3607,80221.0
2016-05-24 14:50:00,267.61,267.72,267.61,267.64,9744.0,237.4139,237.5115,237.4139,237.4405,9744.0
2016-05-24 15:00:00,267.63,267.89,267.63,267.85,33514.0,237.4316,237.6623,237.4316,237.6268,33514.0
2016-05-24 15:10:00,267.87,268.16,267.85,268.13,76570.0,237.6446,237.9018,237.6268,237.8752,76570.0
2016-05-24 15:20:00,268.11,268.37,268.03,268.23,105825.0,237.8575,238.0881,237.7865,237.9639,105825.0
2016-05-24 15:30:00,268.26,268.31,268.02,268.11,190267.0,237.9905,238.0349,237.7776,237.8575,190267.0
2016-05-24 15:40:00,268.15,268.21,268.05,268.07,122222.0,237.893,237.9462,237.8042,237.822,122222.0
2016-05-24 15:50:00,268.07,268.19,267.96,267.97,215442.0,237.822,237.9284,237.7244,237.7333,215442.0
2016-05-25 09:30:00,268.99,269.41,268.84,269.19,124473.0,238.6382,239.0108,238.5051,238.8156,124473.0
2016-05-25 09:40:00,269.09,269.38,268.92,269.18,33754.0,238.7269,238.9842,238.5761,238.8067,33754.0
2016-05-25 09:50:00,269.24,269.37,269.14,269.3,15939.0,238.86,238.9753,238.7713,238.9132,15939.0
2016-05-25 10:00:00,269.28,269.71,269.28,269.56,27451.0,238.8955,239.2769,238.8955,239.1439,27451.0
2016-05-25 10:10:00,269.63,269.79,269.55,269.79,74015.0,239.206,239.3479,239.135,239.3479,74015.0
2016-05-25 10:20:00,269.82,269.97,269.62,269.69,31385.0,239.3745,239.5076,239.1971,239.2592,31385.0
2016-05-25 10:30:00,269.66,269.98,269.53,269.93,126255.0,239.2326,239.5165,239.1172,239.4721,126255.0
2016-05-25 10:40:00,269.97,270.1,269.78,269.95,66960.0,239.5076,239.6229,239.339,239.4899,66960.0
2016-05-25 10:50:00,269.95,269.96,269.76,269.81,33168.0,239.4899,239.4987,239.3213,239.3657,33168.0
2016-05-25 11:00:00,269.83,270.01,269.66,269.73,44703.0,239.3834,239.5431,239.2326,239.2947,44703.0
2016-05-25 11:10:00,269.73,269.83,269.54,269.66,46415.0,239.2947,239.3834,239.1261,239.2326,46415.0
2016-05-25 11:20:00,269.66,269.68,269.23,269.26,14901.0,239.2326,239.2503,238.8511,238.8777,14901.0
2016-05-25 11:30:00,269.25,269.52,269.17,269.37,31621.0,238.8688,239.1084,238.7979,238.9753,31621.0
2016-05-25 11:40:00,269.34,269.39,269.21,269.31,27597.0,238.9487,238.993,238.8334,238.9221,27597.0
2016-05-25 11:50:00,269.29,269.51,269.28,269.49,17314.0,238.9043,239.0995,238.8955,239.0818,17314.0
2016-05-25 12:00:00,269.5,269.56,269.44,269.51,26401.0,239.0906,239.1439,239.0374,239.0995,26401.0
2016-05-25 12:10:00,269.54,269.63,269.31,269.31,45654.0,239.1261,239.206,238.9221,238.9221,45654.0
2016-05-25 12:20:00,269.3,269.38,269.16,269.16,12210.0,238.9132,238.9842,238.789,238.789,12210.0
2016-05-25 12:30:00,269.12,269.39,269.12,269.37,12777.0,238.7535,238.993,238.7535,238.9753,12777.0
2016-05-25 12:40:00,269.39,269.44,269.31,269.38,11283.0,238.993,239.0374,238.9221,238.9842,11283.0
2016-05-25 12:50:00,269.38,269.44,269.33,269.41,6725.0,238.9842,239.0374,238.9398,239.0108,6725.0
2016-05-25 13:00:00,269.45,269.95,269.44,269.86,54904.0,239.0463,239.4899,239.0374,239.41,54904.0
2016-05-25 13:10:00,269.85,269.95,269.78,269.88,15691.0,239.4011,239.4899,239.339,239.4278,15691.0
2016-05-25 13:20:00,269.81,270.03,269.79,269.88,85337.0,239.3657,239.5608,239.3479,239.4278,85337.0
2016-05-25 13:30:00,269.91,269.97,269.73,269.81,11639.0,239.4544,239.5076,239.2947,239.3657,11639.0
2016-05-25 13:40:00,269.8,269.92,269.71,269.84,25840.0,239.3568,239.4632,239.2769,239.3923,25840.0
2016-05-25 13:50:00,269.86,269.93,269.81,269.93,17560.0,239.41,239.4721,239.3657,239.4721,17560.0
2016-05-25 14:00:00,269.97,269.99,269.62,269.62,28695.0,239.5076,239.5253,239.1971,239.1971,28695.0
2016-05-25 14:10:00,269.67,269.75,269.63,269.68,12409.0,239.2414,239.3124,239.206,239.2503,12409.0
2016-05-25 14:20:00,269.69,269.81,269.65,269.81,25926.0,239.2592,239.3657,239.2237,239.3657,25926.0
2016-05-25 14:30:00,269.78,269.91,269.71,269.85,26964.0,239.339,239.4544,239.2769,239.4011,26964.0
2016-05-25 14:40:00,269.85,270.02,269.67,269.67,25823.0,239.4011,239.552,239.2414,239.2414,25823.0
2016-05-25 14:50:00,269.67,269.74,269.53,269.54,46508.0,239.2414,239.3036,239.1172,239.1261,46508.0
2016-05-25 15:00:00,269.58,269.65,269.45,269.65,25710.0,239.1616,239.2237,239.0463,239.2237,25710.0
2016-05-25 15:10:00,269.64,269.73,269.51,269.71,34499.0,239.2148,239.2947,239.0995,239.2769,34499.0
2016-05-25 15:20:00,269.74,270.18,269.73,270.18,34662.0,239.3036,239.6939,239.2947,239.6939,34662.0
2016-05-25 15:30:00,270.18,270.18,269.89,269.9,45621.0,239.6939,239.6939,239.4366,239.4455,45621.0
2016-05-25 15:40:00,269.95,270.02,269.8,269.9,46676.0,239.4899,239.552,239.3568,239.4455,46676.0
2016-05-25 15:50:00,269.92,270.06,269.71,269.72,226048.0,239.4632,239.5874,239.2769,239.2858,226048.0
2016-05-26 09:30:00,269.98,270.64,269.98,270.44,117707.0,239.5165,240.102,239.5165,239.9246,117707.0
2016-05-26 09:40:00,270.46,270.71,270.02,270.3,62700.0,239.9423,240.1641,239.552,239.8004,62700.0
2016-05-26 09:50:00,270.34,270.34,269.61,269.61,51408.0,239.8358,239.8358,239.1882,239.1882,51408.0
2016-05-26 10:00:00,269.73,270.26,269.73,270.06,96965.0,239.2947,239.7649,239.2947,239.5874,96965.0
2016-05-26 10:10:00,270.07,270.55,269.99,270.54,36313.0,239.5963,240.0222,239.5253,240.0133,36313.0
2016-05-26 10:20:00,270.55,270.65,270.12,270.3,40027.0,240.0222,240.1109,239.6407,239.8004,40027.0
2016-05-26 10:30:00,270.39,270.63,270.17,270.33,78535.0,239.8802,240.0931,239.685,239.827,78535.0
2016-05-26 10:40:00,270.37,270.47,270.0,270.02,17977.0,239.8625,239.9512,239.5342,239.552,17977.0
2016-05-26 10:50:00,270.0,270.01,269.56,269.6,38166.0,239.5342,239.5431,239.1439,239.1793,38166.0
2016-05-26 11:00:00,269.6,269.66,269.4,269.41,37981.0,239.1793,239.2326,239.0019,239.0108,37981.0
2016-05-26 11:10:00,269.47,269.69,269.35,269.49,36633.0,239.064,239.2592,238.9576,239.0818,36633.0
2016-05-26 11:20:00,269.47,269.66,269.41,269.61,14988.0,239.064,239.2326,239.0108,239.1882,14988.0
2016-05-26 11:30:00,269.61,269.68,269.37,269.61,58563.0,239.1882,239.2503,238.9753,239.1882,58563.0
2016-05-26 11:40:00,269.61,269.8,269.58,269.75,40719.0,239.1882,239.3568,239.1616,239.3124,40719.0
2016-05-26 11:50:00,269.67,269.75,269.57,269.66,39126.0,239.2414,239.3124,239.1527,239.2326,39126.0
2016-05-26 12:00:00,269.65,270.01,269.62,269.84,34111.0,239.2237,239.5431,239.1971,239.3923,34111.0
2016-05-26 12:10:00,269.85,269.92,269.67,269.75,24617.0,239.4011,239.4632,239.2414,239.3124,24617.0
2016-05-26 12:20:00,269.72,269.73,269.59,269.63,27907.0,239.2858,239.2947,239.1705,239.206,27907.0
2016-05-26 12:30:00,269.62,269.73,269.59,269.7,17445.0,239.1971,239.2947,239.1705,239.2681,17445.0
2016-05-26 12:40:00,269.7,269.7,269.54,269.66,22778.0,239.2681,239.2681,239.1261,239.2326,22778.0
2016-05-26 12:50:00,269.65,269.65,269.34,269.41,47445.0,239.2237,239.2237,238.9487,239.0108,47445.0
2016-05-26 13:00:00,269.41,269.5,269.36,269.45,12057.0,239.0108,239.0906,238.9664,239.0463,12057.0
2016-05-26 13:10:00,269.43,269.77,269.4,269.71,10480.0,239.0285,239.3302,239.0019,239.2769,10480.0
2016-05-26 13:20:00,269.63,269.68,269.54,269.66,11444.0,239.206,239.2503,239.1261,239.2326,11444.0
2016-05-26 13:30:00,269.68,269.87,269.63,269.75,21539.0,239.2503,239.4189,239.206,239.3124,21539.0
2016-05-26 13:40:00,269.77,269.79,269.58,269.71,10890.0,239.3302,239.3479,239.1616,239.2769,10890.0
2016-05-26 13:50:00,269.69,269.69,269.56,269.66,7932.0,239.2592,239.2592,239.1439,239.2326,7932.0
2016-05-26 14:00:00,269.64,269.75,269.61,269.67,26596.0,239.2148,239.3124,239.1882,239.2414,26596.0
2016-05-26 14:10:00,269.69,269.86,269.66,269.86,13164.0,239.2592,239.41,239.2326,239.41,13164.0
2016-05-26 14:20:00,269.92,269.94,269.76,269.9,17496.0,239.4632,239.481,239.3213,239.4455,17496.0
2016-05-26 14:30:00,269.89,269.95,269.8,269.86,16478.0,239.4366,239.4899,239.3568,239.41,16478.0
2016-05-26 14:40:00,269.86,270.0,269.85,269.93,19442.0,239.41,239.5342,239.4011,239.4721,19442.0
2016-05-26 14:50:00,269.91,269.96,269.85,269.88,28152.0,239.4544,239.4987,239.4011,239.4278,28152.0
2016-05-26 15:00:00,269.89,270.01,269.88,270.01,23750.0,239.4366,239.5431,239.4278,239.5431,23750.0
2016-05-26 15:10:00,270.01,270.02,269.87,270.01,22638.0,239.5431,239.552,239.4189,239.5431,22638.0
2016-05-26 15:20:00,270.03,270.23,270.03,270.13,31781.0,239.5608,239.7383,239.5608,239.6495,31781.0
2016-05-26 15:30:00,270.16,270.18,270.05,270.12,41871.0,239.6762,239.6939,239.5786,239.6407,41871.0
2016-05-26 15:40:00,270.13,270.17,269.95,269.99,88277.0,239.6495,239.685,239.4899,239.5253,88277.0
2016-05-26 15:50:00,269.97,269.97,269.71,269.74,147936.0,239.5076,239.5076,239.2769,239.3036,147936.0
2016-05-27 09:30:00,269.97,270.72,269.79,270.72,33797.0,239.5076,240.173,239.3479,240.173,33797.0
2016-05-27 09:40:00,270.67,270.84,270.47,270.58,12473.0,240.1286,240.2794,239.9512,240.0488,12473.0
2016-05-27 09:50:00,270.62,270.84,270.49,270.57,17883.0,240.0843,240.2794,239.9689,240.0399,17883.0
2016-05-27 10:00:00,270.6,270.98,270.55,270.89,11231.0,240.0665,240.4036,240.0222,240.3238,11231.0
2016-05-27 10:10:00,271.01,271.43,270.91,271.21,14769.0,240.4302,240.8029,240.3415,240.6077,14769.0
2016-05-27 10:20:00,271.21,271.48,271.06,271.19,14485.0,240.6077,240.8472,240.4746,240.5899,14485.0
2016-05-27 10:30:00,271.24,271.49,271.18,271.28,46344.0,240.6343,240.8561,240.5811,240.6698,46344.0
2016-05-27 10:40:00,271.2,271.44,271.2,271.22,30515.0,240.5988,240.8117,240.5988,240.6166,30515.0
2016-05-27 10:50:00,271.23,271.27,270.75,270.79,18376.0,240.6254,240.6609,240.1996,240.2351,18376.0
2016-05-27 11:00:00,270.85,270.93,270.7,270.71,8411.0,240.2883,240.3593,240.1552,240.1641,8411.0
2016-05-27 11:10:00,270.71,270.8,270.5,270.58,7407.0,240.1641,240.2439,239.9778,240.0488,7407.0
2016-05-27 11:20:00,270.56,271.01,270.56,270.99,10461.0,240.031,240.4302,240.031,240.4125,10461.0
2016-05-27 11:30:00,271.02,271.32,271.02,271.3,23944.0,240.4391,240.7053,240.4391,240.6875,23944.0
2016-05-27 11:40:00,271.34,271.34,271.05,271.13,11410.0,240.723,240.723,240.4657,240.5367,11410.0
2016-05-27 11:50:00,271.11,271.36,271.02,271.3,6172.0,240.519,240.7408,240.4391,240.6875,6172.0
2016-05-27 12:00:00,271.29,271.48,271.29,271.42,22922.0,240.6787,240.8472,240.6787,240.794,22922.0
2016-05-27 12:10:00,271.41,271.48,271.33,271.38,21723.0,240.7851,240.8472,240.7141,240.7585,21723.0
2016-05-27 12:20:00,271.38,271.42,271.29,271.42,14504.0,240.7585,240.794,240.6787,240.794,14504.0
2016-05-27 12:30:00,271.49,271.56,271.4,271.46,18185.0,240.8561,240.9182,240.7762,240.8295,18185.0
2016-05-27 12:40:00,271.48,271.52,271.4,271.4,6064.0,240.8472,240.8827,240.7762,240.7762,6064.0
2016-05-27 12:50:00,271.44,271.55,271.38,271.5,20559.0,240.8117,240.9093,240.7585,240.865,20559.0
2016-05-27 13:00:00,271.52,271.55,271.33,271.33,21814.0,240.8827,240.9093,240.7141,240.7141,21814.0
2016-05-27 13:10:00,271.32,271.36,271.19,271.21,6817.0,240.7053,240.7408,240.5899,240.6077,6817.0
2016-05-27 13:20:00,271.28,271.34,271.11,271.13,6498.0,240.6698,240.723,240.519,240.5367,6498.0
2016-05-27 13:30:00,271.15,271.21,270.82,270.82,13872.0,240.5545,240.6077,240.2617,240.2617,13872.0
2016-05-27 13:40:00,270.71,271.18,270.71,271.06,15789.0,240.1641,240.5811,240.1641,240.4746,15789.0
2016-05-27 13:50:00,271.02,271.09,270.91,270.95,24243.0,240.4391,240.5012,240.3415,240.377,24243.0
2016-05-27 14:00:00,270.93,271.1,270.76,271.08,16166.0,240.3593,240.5101,240.2085,240.4924,16166.0
2016-05-27 14:10:00,271.07,271.3,271.04,271.17,25246.0,240.4835,240.6875,240.4569,240.5722,25246.0
2016-05-27 14:20:00,271.16,271.53,271.04,271.34,26319.0,240.5633,240.8916,240.4569,240.723,26319.0
2016-05-27 14:30:00,271.32,271.43,271.17,271.23,27128.0,240.7053,240.8029,240.5722,240.6254,27128.0
2016-05-27 14:40:00,271.21,271.41,271.17,271.38,45989.0,240.6077,240.7851,240.5722,240.7585,45989.0
2016-05-27 14:50:00,271.39,271.44,271.28,271.38,24558.0,240.7674,240.8117,240.6698,240.7585,24558.0
2016-05-27 15:00:00,271.4,271.54,271.32,271.45,20621.0,240.7762,240.9004,240.7053,240.8206,20621.0
2016-05-27 15:10:00,271.44,271.46,271.32,271.41,14735.0,240.8117,240.8295,240.7053,240.7851,14735.0
2016-05-27 15:20:00,271.43,271.49,271.28,271.43,26146.0,240.8029,240.8561,240.6698,240.8029,26146.0
2016-05-27 15:30:00,271.46,271.62,271.43,271.62,22491.0,240.8295,240.9714,240.8029,240.9714,22491.0
2016-05-27 15:40:00,271.61,271.81,271.59,271.75,40689.0,240.9625,241.14,240.9448,241.0867,40689.0
2016-05-27 15:50:00,271.74,271.99,271.72,271.98,130705.0,241.0779,241.2997,241.0601,241.2908,130705.0
2016-05-31 09:30:00,272.72,272.78,272.25,272.39,33618.0,241.9473,242.0005,241.5303,241.6545,33618.0
2016-05-31 09:40:00,272.39,272.63,272.2,272.62,9367.0,241.6545,241.8675,241.486,241.8586,9367.0
2016-05-31 09:50:00,272.65,272.77,272.25,272.25,46128.0,241.8852,241.9917,241.5303,241.5303,46128.0
2016-05-31 10:00:00,272.31,272.96,272.27,272.86,55729.0,241.5836,242.1602,241.5481,242.0715,55729.0
2016-05-31 10:10:00,272.92,273.02,272.67,272.88,36105.0,242.1247,242.2134,241.9029,242.0892,36105.0
2016-05-31 10:20:00,272.92,273.11,272.88,272.97,44135.0,242.1247,242.2933,242.0892,242.1691,44135.0
2016-05-31 10:30:00,273.01,273.16,272.62,272.63,33871.0,242.2046,242.3377,241.8586,241.8675,33871.0
2016-05-31 10:40:00,272.57,272.69,272.27,272.67,27069.0,241.8142,241.9207,241.5481,241.9029,27069.0
2016-05-31 10:50:00,272.71,272.87,272.66,272.83,32027.0,241.9384,242.0804,241.8941,242.0449,32027.0
2016-05-31 11:00:00,272.81,272.83,272.45,272.46,41593.0,242.0271,242.0449,241.7078,241.7166,41593.0
2016-05-31 11:10:00,272.49,272.49,272.08,272.37,41332.0,241.7433,241.7433,241.3795,241.6368,41332.0
2016-05-31 11:20:00,272.34,272.7,272.34,272.53,23799.0,241.6102,241.9296,241.6102,241.7787,23799.0
2016-05-31 11:30:00,272.49,272.63,272.25,272.44,22291.0,241.7433,241.8675,241.5303,241.6989,22291.0
2016-05-31 11:40:00,272.46,272.61,272.34,272.42,16300.0,241.7166,241.8497,241.6102,241.6811,16300.0
2016-05-31 11:50:00,272.43,272.46,272.07,272.12,14974.0,241.69,241.7166,241.3706,241.415,14974.0
2016-05-31 12:00:00,272.08,272.1,271.85,271.89,11095.0,241.3795,241.3973,241.1755,241.211,11095.0
2016-05-31 12:10:00,271.86,271.88,271.7,271.77,22976.0,241.1843,241.2021,241.0424,241.1045,22976.0
2016-05-31 12:20:00,271.77,272.17,271.74,272.09,9673.0,241.1045,241.4594,241.0779,241.3884,9673.0
2016-05-31 12:30:00,272.11,272.31,272.1,272.24,20093.0,241.4061,241.5836,241.3973,241.5215,20093.0
2016-05-31 12:40:00,272.18,272.23,272.09,272.09,18950.0,241.4682,241.5126,241.3884,241.3884,18950.0
2016-05-31 12:50:00,272.12,272.28,272.02,272.09,15045.0,241.415,241.5569,241.3263,241.3884,15045.0
2016-05-31 13:00:00,272.06,272.13,271.95,271.95,19275.0,241.3618,241.4239,241.2642,241.2642,19275.0
2016-05-31 13:10:00,272.0,272.38,271.99,272.32,40962.0,241.3085,241.6457,241.2997,241.5924,40962.0
2016-05-31 13:20:00,272.4,272.79,272.36,272.66,39640.0,241.6634,242.0094,241.6279,241.8941,39640.0
2016-05-31 13:30:00,272.67,272.67,272.49,272.53,26790.0,241.9029,241.9029,241.7433,241.7787,26790.0
2016-05-31 13:40:00,272.5,272.53,272.37,272.38,18563.0,241.7521,241.7787,241.6368,241.6457,18563.0
2016-05-31 13:50:00,272.41,272.45,272.16,272.26,15539.0,241.6723,241.7078,241.4505,241.5392,15539.0
2016-05-31 14:00:00,272.22,272.22,271.64,271.65,23128.0,241.5037,241.5037,240.9892,240.998,23128.0
2016-05-31 14:10:00,271.61,271.66,271.42,271.46,41871.0,240.9625,241.0069,240.794,240.8295,41871.0
2016-05-31 14:20:00,271.42,271.74,271.38,271.63,216950.0,240.794,241.0779,240.7585,240.9803,216950.0
2016-05-31 14:30:00,271.64,271.77,271.46,271.47,203694.0,240.9892,241.1045,240.8295,240.8383,203694.0
2016-05-31 14:40:00,271.46,271.47,271.19,271.44,12853.0,240.8295,240.8383,240.5899,240.8117,12853.0
2016-05-31 14:50:00,271.46,271.46,271.23,271.29,50254.0,240.8295,240.8295,240.6254,240.6787,50254.0
2016-05-31 15:00:00,271.29,271.34,271.12,271.31,55343.0,240.6787,240.723,240.5278,240.6964,55343.0
2016-05-31 15:10:00,271.32,271.63,271.31,271.61,263042.0,240.7053,240.9803,240.6964,240.9625,263042.0
2016-05-31 15:20:00,271.63,271.69,271.53,271.69,217483.0,240.9803,241.0335,240.8916,241.0335,217483.0
2016-05-31 15:30:00,271.69,272.02,271.68,271.98,262248.0,241.0335,241.3263,241.0246,241.2908,262248.0
2016-05-31 15:40:00,271.99,272.35,271.97,272.25,133170.0,241.2997,241.619,241.2819,241.5303,133170.0
2016-05-31 15:50:00,272.25,272.44,271.96,271.96,190163.0,241.5303,241.6989,241.2731,241.2731,190163.0
2016-06-01 09:30:00,270.76,270.81,270.38,270.48,91068.0,240.2085,240.2528,239.8713,239.9601,91068.0
2016-06-01 09:40:00,270.49,270.68,270.2,270.6,47894.0,239.9689,240.1375,239.7116,240.0665,47894.0
2016-06-01 09:50:00,270.67,270.79,270.31,270.79,39868.0,240.1286,240.2351,239.8092,240.2351,39868.0
2016-06-01 10:00:00,270.8,271.36,270.53,271.07,64746.0,240.2439,240.7408,240.0044,240.4835,64746.0
2016-06-01 10:10:00,271.12,271.29,270.59,270.61,52345.0,240.5278,240.6787,240.0576,240.0754,52345.0
2016-06-01 10:20:00,270.65,271.13,270.62,270.8,37711.0,240.1109,240.5367,240.0843,240.2439,37711.0
2016-06-01 10:30:00,270.79,271.14,270.77,271.04,29757.0,240.2351,240.5456,240.2173,240.4569,29757.0
2016-06-01 10:40:00,270.94,270.96,270.74,270.83,37538.0,240.3681,240.3859,240.1907,240.2706,37538.0
2016-06-01 10:50:00,270.86,271.29,270.86,271.26,24976.0,240.2972,240.6787,240.2972,240.652,24976.0
2016-06-01 11:00:00,271.27,271.81,271.25,271.76,25196.0,240.6609,241.14,240.6432,241.0956,25196.0
2016-06-01 11:10:00,271.77,272.13,271.7,272.05,20265.0,241.1045,241.4239,241.0424,241.3529,20265.0
2016-06-01 11:20:00,272.1,272.21,271.75,271.79,24712.0,241.3973,241.4948,241.0867,241.1222,24712.0
2016-06-01 11:30:00,271.79,271.85,271.52,271.73,15970.0,241.1222,241.1755,240.8827,241.069,15970.0
2016-06-01 11:40:00,271.65,271.66,271.5,271.64,16620.0,240.998,241.0069,240.865,240.9892,16620.0
2016-06-01 11:50:00,271.69,271.9,271.66,271.84,16000.0,241.0335,241.2198,241.0069,241.1666,16000.0
2016-06-01 12:00:00,271.86,272.12,271.86,272.0,19113.0,241.1843,241.415,241.1843,241.3085,19113.0
2016-06-01 12:10:00,272.0,272.25,272.0,272.22,30231.0,241.3085,241.5303,241.3085,241.5037,30231.0
2016-06-01 12:20:00,272.2,272.37,272.18,272.27,16593.0,241.486,241.6368,241.4682,241.5481,16593.0
2016-06-01 12:30:00,272.28,272.31,272.02,272.05,24746.0,241.5569,241.5836,241.3263,241.3529,24746.0
2016-06-01 12:40:00,272.04,272.3,272.04,272.15,8147.0,241.344,241.5747,241.344,241.4416,8147.0
2016-06-01 12:50:00,272.15,272.4,272.11,272.39,20011.0,241.4416,241.6634,241.4061,241.6545,20011.0
2016-06-01 13:00:00,272.4,272.51,272.29,272.41,49107.0,241.6634,241.761,241.5658,241.6723,49107.0
2016-06-01 13:10:00,272.38,272.38,272.12,272.22,12798.0,241.6457,241.6457,241.415,241.5037,12798.0
2016-06-01 13:20:00,272.28,272.35,272.14,272.16,9817.0,241.5569,241.619,241.4327,241.4505,9817.0
2016-06-01 13:30:00,272.21,272.26,271.98,271.98,20393.0,241.4948,241.5392,241.2908,241.2908,20393.0
2016-06-01 13:40:00,271.98,272.06,271.85,272.04,14153.0,241.2908,241.3618,241.1755,241.344,14153.0
2016-06-01 13:50:00,272.03,272.15,271.96,272.15,26229.0,241.3352,241.4416,241.2731,241.4416,26229.0
2016-06-01 14:00:00,272.16,272.16,271.87,272.1,65846.0,241.4505,241.4505,241.1932,241.3973,65846.0
2016-06-01 14:10:00,272.09,272.65,272.09,272.6,48664.0,241.3884,241.8852,241.3884,241.8408,48664.0
2016-06-01 14:20:00,272.59,272.68,272.49,272.56,27042.0,241.832,241.9118,241.7433,241.8054,27042.0
2016-06-01 14:30:00,272.5,272.53,272.29,272.41,41064.0,241.7521,241.7787,241.5658,241.6723,41064.0
2016-06-01 14:40:00,272.4,272.51,272.4,272.49,18948.0,241.6634,241.761,241.6634,241.7433,18948.0
2016-06-01 14:50:00,272.47,272.83,272.47,272.83,17519.0,241.7255,242.0449,241.7255,242.0449,17519.0
2016-06-01 15:00:00,272.85,272.89,272.76,272.79,15201.0,242.0626,242.0981,241.9828,242.0094,15201.0
2016-06-01 15:10:00,272.8,273.04,272.77,273.02,15068.0,242.0183,242.2312,241.9917,242.2134,15068.0
2016-06-01 15:20:00,273.0,273.23,273.0,273.1,24654.0,242.1957,242.3998,242.1957,242.2844,24654.0
2016-06-01 15:30:00,273.07,273.19,272.95,273.19,34682.0,242.2578,242.3643,242.1513,242.3643,34682.0
2016-06-01 15:40:00,273.2,273.2,272.89,272.91,22887.0,242.3731,242.3731,242.0981,242.1159,22887.0
2016-06-01 15:50:00,272.91,273.09,272.79,273.05,69070.0,242.1159,242.2755,242.0094,242.2401,69070.0
2016-06-02 09:30:00,272.52,272.81,272.19,272.64,35986.0,241.7699,242.0271,241.4771,241.8763,35986.0
2016-06-02 09:40:00,272.68,272.91,272.0,272.0,30886.0,241.9118,242.1159,241.3085,241.3085,30886.0
2016-06-02 09:50:00,272.09,272.29,271.78,272.24,8500.0,241.3884,241.5658,241.1134,241.5215,8500.0
2016-06-02 10:00:00,272.24,272.94,272.24,272.71,85867.0,241.5215,242.1425,241.5215,241.9384,85867.0
2016-06-02 10:10:00,272.7,272.72,272.31,272.39,31234.0,241.9296,241.9473,241.5836,241.6545,31234.0
2016-06-02 10:20:00,272.31,272.4,272.15,272.17,29945.0,241.5836,241.6634,241.4416,241.4594,29945.0
2016-06-02 10:30:00,272.16,272.63,272.14,272.58,51396.0,241.4505,241.8675,241.4327,241.8231,51396.0
2016-06-02 10:40:00,272.55,272.65,272.37,272.4,19606.0,241.7965,241.8852,241.6368,241.6634,19606.0
2016-06-02 10:50:00,272.37,272.54,272.35,272.48,10862.0,241.6368,241.7876,241.619,241.7344,10862.0
2016-06-02 11:00:00,272.48,272.81,272.4,272.75,27795.0,241.7344,242.0271,241.6634,241.9739,27795.0
2016-06-02 11:10:00,272.7,272.83,272.58,272.64,14232.0,241.9296,242.0449,241.8231,241.8763,14232.0
2016-06-02 11:20:00,272.66,272.68,272.41,272.61,16137.0,241.8941,241.9118,241.6723,241.8497,16137.0
2016-06-02 11:30:00,272.56,272.8,272.56,272.67,20657.0,241.8054,242.0183,241.8054,241.9029,20657.0
2016-06-02 11:40:00,272.72,272.99,272.72,272.78,9772.0,241.9473,242.1868,241.9473,242.0005,9772.0
2016-06-02 11:50:00,272.76,273.05,272.65,273.0,8799.0,241.9828,242.2401,241.8852,242.1957,8799.0
2016-06-02 12:00:00,272.92,272.95,272.81,272.83,4133.0,242.1247,242.1513,242.0271,242.0449,4133.0
2016-06-02 12:10:00,272.83,272.9,272.76,272.83,5155.0,242.0449,242.107,241.9828,242.0449,5155.0
2016-06-02 12:20:00,272.77,272.86,272.75,272.75,11200.0,241.9917,242.0715,241.9739,241.9739,11200.0
2016-06-02 12:30:00,272.76,272.84,272.7,272.8,10712.0,241.9828,242.0538,241.9296,242.0183,10712.0
2016-06-02 12:40:00,272.81,272.93,272.78,272.89,16940.0,242.0271,242.1336,242.0005,242.0981,16940.0
2016-06-02 12:50:00,272.89,273.16,272.89,273.13,15676.0,242.0981,242.3377,242.0981,242.311,15676.0
2016-06-02 13:00:00,273.13,273.28,273.07,273.26,10137.0,242.311,242.4441,242.2578,242.4264,10137.0
2016-06-02 13:10:00,273.19,273.25,273.14,273.18,7990.0,242.3643,242.4175,242.3199,242.3554,7990.0
2016-06-02 13:20:00,273.2,273.2,273.1,273.1,14365.0,242.3731,242.3731,242.2844,242.2844,14365.0
2016-06-02 13:30:00,273.13,273.27,273.06,273.17,17661.0,242.311,242.4352,242.2489,242.3465,17661.0
2016-06-02 13:40:00,273.17,273.35,273.15,273.35,2700.0,242.3465,242.5062,242.3288,242.5062,2700.0
2016-06-02 13:50:00,273.33,273.72,273.33,273.72,9269.0,242.4885,242.8345,242.4885,242.8345,9269.0
2016-06-02 14:00:00,273.75,273.93,273.7,273.84,22847.0,242.8611,243.0208,242.8167,242.9409,22847.0
2016-06-02 14:10:00,273.84,273.88,273.74,273.88,21527.0,242.9409,242.9764,242.8522,242.9764,21527.0
2016-06-02 14:20:00,273.88,273.95,273.75,273.8,23367.0,242.9764,243.0385,242.8611,242.9054,23367.0
2016-06-02 14:30:00,273.81,273.86,273.75,273.75,21550.0,242.9143,242.9587,242.8611,242.8611,21550.0
2016-06-02 14:40:00,273.74,273.95,273.74,273.84,30391.0,242.8522,243.0385,242.8522,242.9409,30391.0
2016-06-02 14:50:00,273.87,273.96,273.83,273.91,25967.0,242.9675,243.0474,242.9321,243.003,25967.0
2016-06-02 15:00:00,273.92,274.05,273.84,273.86,21245.0,243.0119,243.1272,242.9409,242.9587,21245.0
2016-06-02 15:10:00,273.86,274.05,273.85,273.99,20112.0,242.9587,243.1272,242.9498,243.074,20112.0
2016-06-02 15:20:00,273.98,274.18,273.98,274.18,21003.0,243.0651,243.2426,243.0651,243.2426,21003.0
2016-06-02 15:30:00,274.18,274.28,274.16,274.28,45974.0,243.2426,243.3313,243.2248,243.3313,45974.0
2016-06-02 15:40:00,274.26,274.3,274.05,274.12,22432.0,243.3135,243.349,243.1272,243.1893,22432.0
2016-06-02 15:50:00,274.15,274.69,274.15,274.69,76849.0,243.2159,243.695,243.2159,243.695,76849.0
2016-06-03 09:30:00,274.43,274.43,273.26,273.44,266908.0,243.4643,243.4643,242.4264,242.5861,266908.0
2016-06-03 09:40:00,273.43,273.44,272.76,272.79,42950.0,242.5772,242.5861,241.9828,242.0094,42950.0
2016-06-03 09:50:00,272.88,272.94,272.47,272.81,22911.0,242.0892,242.1425,241.7255,242.0271,22911.0
2016-06-03 10:00:00,272.59,272.76,271.91,271.91,99054.0,241.832,241.9828,241.2287,241.2287,99054.0
2016-06-03 10:10:00,271.92,272.29,271.75,271.97,40685.0,241.2376,241.5658,241.0867,241.2819,40685.0
2016-06-03 10:20:00,271.87,272.16,271.58,271.97,76867.0,241.1932,241.4505,240.9359,241.2819,76867.0
2016-06-03 10:30:00,271.94,272.73,271.85,272.47,107884.0,241.2553,241.9562,241.1755,241.7255,107884.0
2016-06-03 10:40:00,272.42,272.55,271.99,272.44,37721.0,241.6811,241.7965,241.2997,241.6989,37721.0
2016-06-03 10:50:00,272.39,272.85,272.22,272.63,30539.0,241.6545,242.0626,241.5037,241.8675,30539.0
2016-06-03 11:00:00,272.73,272.82,272.32,272.32,39408.0,241.9562,242.036,241.5924,241.5924,39408.0
2016-06-03 11:10:00,272.29,272.36,272.1,272.28,23769.0,241.5658,241.6279,241.3973,241.5569,23769.0
2016-06-03 11:20:00,272.22,272.37,271.91,272.04,26715.0,241.5037,241.6368,241.2287,241.344,26715.0
2016-06-03 11:30:00,271.97,272.67,271.97,272.66,29861.0,241.2819,241.9029,241.2819,241.8941,29861.0
2016-06-03 11:40:00,272.64,272.92,272.58,272.92,12552.0,241.8763,242.1247,241.8231,242.1247,12552.0
2016-06-03 11:50:00,272.92,273.33,272.74,273.18,19261.0,242.1247,242.4885,241.965,242.3554,19261.0
2016-06-03 12:00:00,273.21,273.26,272.92,272.92,13178.0,242.382,242.4264,242.1247,242.1247,13178.0
2016-06-03 12:10:00,272.96,273.16,272.85,272.85,22484.0,242.1602,242.3377,242.0626,242.0626,22484.0
2016-06-03 12:20:00,272.88,273.16,272.84,273.07,13461.0,242.0892,242.3377,242.0538,242.2578,13461.0
2016-06-03 12:30:00,273.02,273.16,272.94,272.98,5154.0,242.2134,242.3377,242.1425,242.178,5154.0
2016-06-03 12:40:00,273.02,273.02,272.58,272.66,8420.0,242.2134,242.2134,241.8231,241.8941,8420.0
2016-06-03 12:50:00,272.64,272.77,272.5,272.62,17177.0,241.8763,241.9917,241.7521,241.8586,17177.0
2016-06-03 13:00:00,272.63,272.74,272.51,272.74,7868.0,241.8675,241.965,241.761,241.965,7868.0
2016-06-03 13:10:00,272.74,272.88,272.74,272.81,13634.0,241.965,242.0892,241.965,242.0271,13634.0
2016-06-03 13:20:00,272.84,272.99,272.72,272.76,15996.0,242.0538,242.1868,241.9473,241.9828,15996.0
2016-06-03 13:30:00,272.81,272.92,272.63,272.81,13917.0,242.0271,242.1247,241.8675,242.0271,13917.0
2016-06-03 13:40:00,272.84,273.12,272.83,272.91,11028.0,242.0538,242.3022,242.0449,242.1159,11028.0
2016-06-03 13:50:00,272.92,273.17,272.86,273.17,7307.0,242.1247,242.3465,242.0715,242.3465,7307.0
2016-06-03 14:00:00,273.15,273.15,272.86,272.93,14273.0,242.3288,242.3288,242.0715,242.1336,14273.0
2016-06-03 14:10:00,273.0,273.12,272.91,273.06,12715.0,242.1957,242.3022,242.1159,242.2489,12715.0
2016-06-03 14:20:00,273.08,273.43,272.94,273.37,40664.0,242.2667,242.5772,242.1425,242.524,40664.0
2016-06-03 14:30:00,273.38,273.83,273.36,273.83,38538.0,242.5328,242.9321,242.5151,242.9321,38538.0
2016-06-03 14:40:00,273.81,273.94,273.72,273.84,22227.0,242.9143,243.0296,242.8345,242.9409,22227.0
2016-06-03 14:50:00,273.84,274.02,273.71,273.71,37610.0,242.9409,243.1006,242.8256,242.8256,37610.0
2016-06-03 15:00:00,273.7,273.7,273.48,273.58,74199.0,242.8167,242.8167,242.6215,242.7103,74199.0
2016-06-03 15:10:00,273.55,273.64,273.43,273.44,140598.0,242.6836,242.7635,242.5772,242.5861,140598.0
2016-06-03 15:20:00,273.44,273.71,273.38,273.67,110450.0,242.5861,242.8256,242.5328,242.7901,110450.0
2016-06-03 15:30:00,273.69,273.77,273.56,273.77,132844.0,242.8078,242.8788,242.6925,242.8788,132844.0
2016-06-03 15:40:00,273.74,273.76,273.5,273.57,107116.0,242.8522,242.8699,242.6393,242.7014,107116.0
2016-06-03 15:50:00,273.61,273.73,273.29,273.41,212518.0,242.7369,242.8433,242.453,242.5594,212518.0
2016-06-06 09:30:00,273.95,274.27,273.54,274.07,76149.0,243.0385,243.3224,242.6748,243.145,76149.0
2016-06-06 09:40:00,274.03,274.83,273.99,274.68,67340.0,243.1095,243.8192,243.074,243.6861,67340.0
2016-06-06 09:50:00,274.67,275.11,274.67,274.97,54191.0,243.6773,244.0676,243.6773,243.9434,54191.0
2016-06-06 10:00:00,274.96,275.21,274.91,274.96,30632.0,243.9345,244.1563,243.8902,243.9345,30632.0
2016-06-06 10:10:00,274.95,274.96,274.83,274.92,14180.0,243.9257,243.9345,243.8192,243.8991,14180.0
2016-06-06 10:20:00,274.9,274.98,274.63,274.65,42033.0,243.8813,243.9523,243.6418,243.6595,42033.0
2016-06-06 10:30:00,274.72,275.18,274.71,275.07,69048.0,243.7216,244.1297,243.7128,244.0321,69048.0
2016-06-06 10:40:00,275.1,275.18,274.91,274.91,21844.0,244.0587,244.1297,243.8902,243.8902,21844.0
2016-06-06 10:50:00,274.91,275.12,274.69,274.95,13460.0,243.8902,244.0765,243.695,243.9257,13460.0
2016-06-06 11:00:00,275.0,275.0,274.62,274.77,22196.0,243.97,243.97,243.6329,243.766,22196.0
2016-06-06 11:10:00,274.72,274.87,274.65,274.83,10189.0,243.7216,243.8547,243.6595,243.8192,10189.0
2016-06-06 11:20:00,274.76,274.76,274.59,274.62,19769.0,243.7571,243.7571,243.6063,243.6329,19769.0
2016-06-06 11:30:00,274.62,274.87,274.58,274.87,13580.0,243.6329,243.8547,243.5974,243.8547,13580.0
2016-06-06 11:40:00,274.93,275.06,274.82,275.02,21996.0,243.9079,244.0233,243.8103,243.9878,21996.0
2016-06-06 11:50:00,275.04,275.28,274.93,274.98,45363.0,244.0055,244.2184,243.9079,243.9523,45363.0
2016-06-06 12:00:00,274.98,275.03,274.88,274.9,27563.0,243.9523,243.9966,243.8636,243.8813,27563.0
2016-06-06 12:10:00,274.88,274.92,274.75,274.85,30759.0,243.8636,243.8991,243.7482,243.837,30759.0
2016-06-06 12:20:00,274.88,274.92,274.75,274.88,22316.0,243.8636,243.8991,243.7482,243.8636,22316.0
2016-06-06 12:30:00,274.86,275.12,274.68,274.89,44413.0,243.8458,244.0765,243.6861,243.8724,44413.0
2016-06-06 12:40:00,274.83,275.04,274.66,274.68,34336.0,243.8192,244.0055,243.6684,243.6861,34336.0
2016-06-06 12:50:00,274.7,274.75,274.32,274.75,23654.0,243.7039,243.7482,243.3668,243.7482,23654.0
2016-06-06 13:00:00,274.78,275.01,274.68,275.0,29520.0,243.7749,243.9789,243.6861,243.97,29520.0
2016-06-06 13:10:00,275.03,275.41,275.03,275.26,34645.0,243.9966,244.3338,243.9966,244.2007,34645.0
2016-06-06 13:20:00,275.27,275.45,275.24,275.33,22092.0,244.2096,244.3693,244.183,244.2628,22092.0
2016-06-06 13:30:00,275.35,275.36,275.24,275.32,18498.0,244.2805,244.2894,244.183,244.2539,18498.0
2016-06-06 13:40:00,275.31,275.45,275.28,275.45,13680.0,244.2451,244.3693,244.2184,244.3693,13680.0
2016-06-06 13:50:00,275.46,275.81,275.46,275.68,63911.0,244.3781,244.6886,244.3781,244.5733,63911.0
2016-06-06 14:00:00,275.68,275.79,275.56,275.77,22208.0,244.5733,244.6709,244.4668,244.6531,22208.0
2016-06-06 14:10:00,275.79,275.98,275.72,275.93,20722.0,244.6709,244.8395,244.6088,244.7951,20722.0
2016-06-06 14:20:00,275.93,276.18,275.9,276.08,27278.0,244.7951,245.0169,244.7685,244.9282,27278.0
2016-06-06 14:30:00,276.11,276.12,275.98,276.06,20862.0,244.9548,244.9637,244.8395,244.9104,20862.0
2016-06-06 14:40:00,276.03,276.2,276.0,276.16,22813.0,244.8838,245.0346,244.8572,244.9991,22813.0
2016-06-06 14:50:00,276.18,276.27,276.04,276.07,26795.0,245.0169,245.0967,244.8927,244.9193,26795.0
2016-06-06 15:00:00,276.06,276.14,275.93,275.95,33264.0,244.9104,244.9814,244.7951,244.8128,33264.0
2016-06-06 15:10:00,275.99,276.14,275.94,275.99,37492.0,244.8483,244.9814,244.804,244.8483,37492.0
2016-06-06 15:20:00,275.99,276.06,275.9,275.91,32699.0,244.8483,244.9104,244.7685,244.7774,32699.0
2016-06-06 15:30:00,275.94,276.11,275.86,276.08,44261.0,244.804,244.9548,244.733,244.9282,44261.0
2016-06-06 15:40:00,276.06,276.12,275.89,275.99,55525.0,244.9104,244.9637,244.7596,244.8483,55525.0
2016-06-06 15:50:00,276.0,276.0,275.57,275.71,154052.0,244.8572,244.8572,244.4757,244.5999,154052.0
2016-06-07 09:30:00,276.02,276.29,275.73,276.16,100235.0,244.8749,245.1145,244.6177,244.9991,100235.0
2016-06-07 09:40:00,276.12,276.16,275.51,275.82,17681.0,244.9637,244.9991,244.4225,244.6975,17681.0
2016-06-07 09:50:00,275.91,275.98,275.62,275.84,9446.0,244.7774,244.8395,244.5201,244.7152,9446.0
2016-06-07 10:00:00,275.75,275.93,275.6,275.74,13243.0,244.6354,244.7951,244.5023,244.6265,13243.0
2016-06-07 10:10:00,275.81,276.12,275.77,276.12,7300.0,244.6886,244.9637,244.6531,244.9637,7300.0
2016-06-07 10:20:00,276.01,276.27,275.98,276.09,6221.0,244.8661,245.0967,244.8395,244.937,6221.0
2016-06-07 10:30:00,276.21,276.42,276.2,276.37,29952.0,245.0435,245.2298,245.0346,245.1854,29952.0
2016-06-07 10:40:00,276.38,276.54,276.24,276.24,12132.0,245.1943,245.3363,245.0701,245.0701,12132.0
2016-06-07 10:50:00,276.23,276.34,276.16,276.28,8725.0,245.0612,245.1588,244.9991,245.1056,8725.0
2016-06-07 11:00:00,276.27,276.32,276.19,276.23,16260.0,245.0967,245.1411,245.0258,245.0612,16260.0
2016-06-07 11:10:00,276.26,276.38,276.21,276.35,8815.0,245.0879,245.1943,245.0435,245.1677,8815.0
2016-06-07 11:20:00,276.35,276.52,276.34,276.46,18052.0,245.1677,245.3185,245.1588,245.2653,18052.0
2016-06-07 11:30:00,276.53,276.66,276.47,276.56,14985.0,245.3274,245.4427,245.2742,245.354,14985.0
2016-06-07 11:40:00,276.54,276.81,276.43,276.69,16928.0,245.3363,245.5758,245.2387,245.4693,16928.0
2016-06-07 11:50:00,276.66,276.8,276.62,276.62,9131.0,245.4427,245.5669,245.4072,245.4072,9131.0
2016-06-07 12:00:00,276.72,276.86,276.72,276.82,17906.0,245.496,245.6202,245.496,245.5847,17906.0
2016-06-07 12:10:00,276.8,276.83,276.71,276.71,51691.0,245.5669,245.5935,245.4871,245.4871,51691.0
2016-06-07 12:20:00,276.71,276.89,276.68,276.82,27575.0,245.4871,245.6468,245.4605,245.5847,27575.0
2016-06-07 12:30:00,276.81,277.02,276.81,277.0,15153.0,245.5758,245.7621,245.5758,245.7444,15153.0
2016-06-07 12:40:00,276.97,277.06,276.97,277.02,15139.0,245.7177,245.7976,245.7177,245.7621,15139.0
2016-06-07 12:50:00,277.01,277.04,276.95,277.03,15512.0,245.7532,245.7798,245.7,245.771,15512.0
2016-06-07 13:00:00,277.03,277.16,277.03,277.16,4769.0,245.771,245.8863,245.771,245.8863,4769.0
2016-06-07 13:10:00,277.17,277.21,277.1,277.21,15718.0,245.8952,245.9307,245.8331,245.9307,15718.0
2016-06-07 13:20:00,277.25,277.38,277.25,277.35,10900.0,245.9662,246.0815,245.9662,246.0549,10900.0
2016-06-07 13:30:00,277.34,277.39,277.25,277.25,19483.0,246.046,246.0904,245.9662,245.9662,19483.0
2016-06-07 13:40:00,277.26,277.4,277.21,277.39,13727.0,245.975,246.0992,245.9307,246.0904,13727.0
2016-06-07 13:50:00,277.4,277.4,277.19,277.2,18428.0,246.0992,246.0992,245.9129,245.9218,18428.0
2016-06-07 14:00:00,277.2,277.36,277.2,277.36,30777.0,245.9218,246.0637,245.9218,246.0637,30777.0
2016-06-07 14:10:00,277.33,277.38,277.25,277.34,97009.0,246.0371,246.0815,245.9662,246.046,97009.0
2016-06-07 14:20:00,277.34,277.5,277.33,277.46,24912.0,246.046,246.1879,246.0371,246.1525,24912.0
2016-06-07 14:30:00,277.41,277.42,277.22,277.26,31361.0,246.1081,246.117,245.9395,245.975,31361.0
2016-06-07 14:40:00,277.24,277.33,277.19,277.28,7090.0,245.9573,246.0371,245.9129,245.9928,7090.0
2016-06-07 14:50:00,277.26,277.34,277.16,277.16,6753.0,245.975,246.046,245.8863,245.8863,6753.0
2016-06-07 15:00:00,277.18,277.21,277.1,277.1,15514.0,245.904,245.9307,245.8331,245.8331,15514.0
2016-06-07 15:10:00,277.07,277.11,276.83,276.85,96189.0,245.8065,245.8419,245.5935,245.6113,96189.0
2016-06-07 15:20:00,276.86,277.02,276.86,277.01,9814.0,245.6202,245.7621,245.6202,245.7532,9814.0
2016-06-07 15:30:00,277.01,277.06,276.78,276.82,20178.0,245.7532,245.7976,245.5492,245.5847,20178.0
2016-06-07 15:40:00,276.81,276.85,276.66,276.75,48942.0,245.5758,245.6113,245.4427,245.5226,48942.0
2016-06-07 15:50:00,276.76,276.82,276.62,276.7,161793.0,245.5314,245.5847,245.4072,245.4782,161793.0
2016-06-08 09:30:00,277.03,277.29,276.99,277.24,72938.0,245.771,246.0016,245.7355,245.9573,72938.0
2016-06-08 09:40:00,277.3,277.51,277.18,277.43,36650.0,246.0105,246.1968,245.904,246.1258,36650.0
2016-06-08 09:50:00,277.5,277.79,277.43,277.76,17145.0,246.1879,246.4452,246.1258,246.4186,17145.0
2016-06-08 10:00:00,277.71,277.72,277.42,277.52,20425.0,246.3742,246.3831,246.117,246.2057,20425.0
2016-06-08 10:10:00,277.51,277.52,277.13,277.4,36825.0,246.1968,246.2057,245.8597,246.0992,36825.0
2016-06-08 10:20:00,277.41,277.52,277.31,277.45,40873.0,246.1081,246.2057,246.0194,246.1436,40873.0
2016-06-08 10:30:00,277.41,277.68,277.22,277.65,46294.0,246.1081,246.3476,245.9395,246.321,46294.0
2016-06-08 10:40:00,277.64,277.91,277.56,277.83,29662.0,246.3121,246.5517,246.2412,246.4807,29662.0
2016-06-08 10:50:00,277.88,277.89,277.49,277.56,37958.0,246.5251,246.5339,246.1791,246.2412,37958.0
2016-06-08 11:00:00,277.56,277.59,277.1,277.17,20225.0,246.2412,246.2678,245.8331,245.8952,20225.0
2016-06-08 11:10:00,277.17,277.26,277.02,277.15,26901.0,245.8952,245.975,245.7621,245.8774,26901.0
2016-06-08 11:20:00,277.19,277.33,276.98,277.28,30232.0,245.9129,246.0371,245.7266,245.9928,30232.0
2016-06-08 11:30:00,277.34,277.84,277.34,277.84,68937.0,246.046,246.4896,246.046,246.4896,68937.0
2016-06-08 11:40:00,277.87,277.97,277.74,277.86,33626.0,246.5162,246.6049,246.4009,246.5073,33626.0
2016-06-08 11:50:00,277.84,277.88,277.7,277.79,13108.0,246.4896,246.5251,246.3654,246.4452,13108.0
2016-06-08 12:00:00,277.81,278.03,277.76,277.96,24219.0,246.463,246.6581,246.4186,246.596,24219.0
2016-06-08 12:10:00,278.02,278.12,277.65,277.65,57706.0,246.6493,246.738,246.321,246.321,57706.0
2016-06-08 12:20:00,277.67,277.82,277.67,277.82,8033.0,246.3388,246.4718,246.3388,246.4718,8033.0
2016-06-08 12:30:00,277.86,277.96,277.75,277.76,11375.0,246.5073,246.596,246.4097,246.4186,11375.0
2016-06-08 12:40:00,277.74,277.81,277.71,277.76,7536.0,246.4009,246.463,246.3742,246.4186,7536.0
2016-06-08 12:50:00,277.73,278.02,277.71,278.02,14541.0,246.392,246.6493,246.3742,246.6493,14541.0
2016-06-08 13:00:00,278.0,278.06,277.88,277.95,11567.0,246.6315,246.6848,246.5251,246.5872,11567.0
2016-06-08 13:10:00,277.91,278.06,277.89,278.05,8787.0,246.5517,246.6848,246.5339,246.6759,8787.0
2016-06-08 13:20:00,278.11,278.11,277.81,277.81,6776.0,246.7291,246.7291,246.463,246.463,6776.0
2016-06-08 13:30:00,277.78,277.87,277.78,277.78,4550.0,246.4363,246.5162,246.4363,246.4363,4550.0
2016-06-08 13:40:00,277.75,277.83,277.71,277.79,6060.0,246.4097,246.4807,246.3742,246.4452,6060.0
2016-06-08 13:50:00,277.84,277.89,277.77,277.84,23169.0,246.4896,246.5339,246.4275,246.4896,23169.0
2016-06-08 14:00:00,277.83,277.86,277.69,277.75,29872.0,246.4807,246.5073,246.3565,246.4097,29872.0
2016-06-08 14:10:00,277.75,277.9,277.73,277.83,19113.0,246.4097,246.5428,246.392,246.4807,19113.0
2016-06-08 14:20:00,277.83,278.1,277.78,278.1,13129.0,246.4807,246.7202,246.4363,246.7202,13129.0
2016-06-08 14:30:00,278.07,278.18,278.02,278.13,19381.0,246.6936,246.7912,246.6493,246.7469,19381.0
2016-06-08 14:40:00,278.11,278.27,278.09,278.15,18558.0,246.7291,246.8711,246.7114,246.7646,18558.0
2016-06-08 14:50:00,278.16,278.31,278.14,278.21,9816.0,246.7735,246.9065,246.7557,246.8178,9816.0
2016-06-08 15:00:00,278.2,278.29,278.09,278.29,8183.0,246.809,246.8888,246.7114,246.8888,8183.0
2016-06-08 15:10:00,278.26,278.33,278.19,278.2,31979.0,246.8622,246.9243,246.8001,246.809,31979.0
2016-06-08 15:20:00,278.19,278.26,278.09,278.17,37645.0,246.8001,246.8622,246.7114,246.7823,37645.0
2016-06-08 15:30:00,278.17,278.17,278.07,278.12,17880.0,246.7823,246.7823,246.6936,246.738,17880.0
2016-06-08 15:40:00,278.12,278.25,278.05,278.16,42895.0,246.738,246.8533,246.6759,246.7735,42895.0
2016-06-08 15:50:00,278.17,278.27,277.88,277.91,122180.0,246.7823,246.8711,246.5251,246.5517,122180.0
2016-06-09 09:30:00,276.88,276.91,275.95,276.26,85655.0,245.6379,245.6645,244.8128,245.0879,85655.0
2016-06-09 09:40:00,276.3,276.65,276.01,276.56,34297.0,245.1233,245.4339,244.8661,245.354,34297.0
2016-06-09 09:50:00,276.63,276.89,276.45,276.66,23785.0,245.4161,245.6468,245.2564,245.4427,23785.0
2016-06-09 10:00:00,276.64,276.7,276.0,276.29,16564.0,245.425,245.4782,244.8572,245.1145,16564.0
2016-06-09 10:10:00,276.25,276.51,276.12,276.19,23807.0,245.079,245.3096,244.9637,245.0258,23807.0
2016-06-09 10:20:00,276.3,276.53,276.18,276.24,17324.0,245.1233,245.3274,245.0169,245.0701,17324.0
2016-06-09 10:30:00,276.25,276.47,276.1,276.38,20934.0,245.079,245.2742,244.9459,245.1943,20934.0
2016-06-09 10:40:00,276.31,276.7,276.24,276.58,12375.0,245.1322,245.4782,245.0701,245.3718,12375.0
2016-06-09 10:50:00,276.57,276.64,276.33,276.42,13714.0,245.3629,245.425,245.15,245.2298,13714.0
2016-06-09 11:00:00,276.44,276.82,276.42,276.82,6357.0,245.2475,245.5847,245.2298,245.5847,6357.0
2016-06-09 11:10:00,276.91,276.95,276.64,276.64,8409.0,245.6645,245.7,245.425,245.425,8409.0
2016-06-09 11:20:00,276.64,276.71,276.53,276.66,10353.0,245.425,245.4871,245.3274,245.4427,10353.0
2016-06-09 11:30:00,276.52,276.66,276.52,276.62,4242.0,245.3185,245.4427,245.3185,245.4072,4242.0
2016-06-09 11:40:00,276.64,276.69,276.54,276.55,5800.0,245.425,245.4693,245.3363,245.3451,5800.0
2016-06-09 11:50:00,276.53,276.62,276.35,276.44,13944.0,245.3274,245.4072,245.1677,245.2475,13944.0
2016-06-09 12:00:00,276.41,276.63,276.34,276.52,5889.0,245.2209,245.4161,245.1588,245.3185,5889.0
2016-06-09 12:10:00,276.59,276.59,276.28,276.45,12526.0,245.3806,245.3806,245.1056,245.2564,12526.0
2016-06-09 12:20:00,276.37,276.59,276.28,276.58,8932.0,245.1854,245.3806,245.1056,245.3718,8932.0
2016-06-09 12:30:00,276.62,276.78,276.56,276.74,13331.0,245.4072,245.5492,245.354,245.5137,13331.0
2016-06-09 12:40:00,276.75,276.87,276.71,276.83,19955.0,245.5226,245.629,245.4871,245.5935,19955.0
2016-06-09 12:50:00,276.82,276.94,276.78,276.87,7226.0,245.5847,245.6911,245.5492,245.629,7226.0
2016-06-09 13:00:00,276.91,276.95,276.72,276.75,18592.0,245.6645,245.7,245.496,245.5226,18592.0
2016-06-09 13:10:00,276.76,277.16,276.76,277.16,21439.0,245.5314,245.8863,245.5314,245.8863,21439.0
2016-06-09 13:20:00,277.22,277.25,277.09,277.19,11242.0,245.9395,245.9662,245.8242,245.9129,11242.0
2016-06-09 13:30:00,277.15,277.28,277.12,277.12,11599.0,245.8774,245.9928,245.8508,245.8508,11599.0
2016-06-09 13:40:00,277.08,277.09,276.86,276.86,12126.0,245.8153,245.8242,245.6202,245.6202,12126.0
2016-06-09 13:50:00,276.86,276.86,276.56,276.75,10930.0,245.6202,245.6202,245.354,245.5226,10930.0
2016-06-09 14:00:00,276.85,276.85,276.7,276.73,5634.0,245.6113,245.6113,245.4782,245.5048,5634.0
2016-06-09 14:10:00,276.72,277.05,276.71,276.94,7130.0,245.496,245.7887,245.4871,245.6911,7130.0
2016-06-09 14:20:00,276.87,277.01,276.79,276.79,6148.0,245.629,245.7532,245.5581,245.5581,6148.0
2016-06-09 14:30:00,276.86,277.17,276.86,277.07,10015.0,245.6202,245.8952,245.6202,245.8065,10015.0
2016-06-09 14:40:00,277.18,277.41,277.1,277.28,22195.0,245.904,246.1081,245.8331,245.9928,22195.0
2016-06-09 14:50:00,277.26,277.35,277.16,277.16,17828.0,245.975,246.0549,245.8863,245.8863,17828.0
2016-06-09 15:00:00,277.15,277.42,277.15,277.37,25556.0,245.8774,246.117,245.8774,246.0726,25556.0
2016-06-09 15:10:00,277.26,277.26,277.12,277.25,9864.0,245.975,245.975,245.8508,245.9662,9864.0
2016-06-09 15:20:00,277.19,277.24,277.13,277.23,9986.0,245.9129,245.9573,245.8597,245.9484,9986.0
2016-06-09 15:30:00,277.18,277.44,277.18,277.43,182912.0,245.904,246.1347,245.904,246.1258,182912.0
2016-06-09 15:40:00,277.44,277.55,277.39,277.48,39264.0,246.1347,246.2323,246.0904,246.1702,39264.0
2016-06-09 15:50:00,277.49,277.57,277.23,277.25,71835.0,246.1791,246.25,245.9484,245.9662,71835.0
2016-06-10 09:30:00,274.82,274.98,273.97,274.08,114811.0,243.8103,243.9523,243.0563,243.1538,114811.0
2016-06-10 09:40:00,273.99,274.14,273.73,273.9,73989.0,243.074,243.2071,242.8433,242.9942,73989.0
2016-06-10 09:50:00,273.89,274.35,273.71,274.18,40296.0,242.9853,243.3934,242.8256,243.2426,40296.0
2016-06-10 10:00:00,274.03,274.41,273.62,273.62,42096.0,243.1095,243.4466,242.7457,242.7457,42096.0
2016-06-10 10:10:00,273.58,274.01,273.54,274.01,28148.0,242.7103,243.0917,242.6748,243.0917,28148.0
2016-06-10 10:20:00,274.0,274.51,273.89,274.33,29427.0,243.0829,243.5353,242.9853,243.3756,29427.0
2016-06-10 10:30:00,274.34,274.78,274.33,274.43,29882.0,243.3845,243.7749,243.3756,243.4643,29882.0
2016-06-10 10:40:00,274.45,274.63,274.27,274.27,19392.0,243.4821,243.6418,243.3224,243.3224,19392.0
2016-06-10 10:50:00,274.31,274.59,274.14,274.46,36286.0,243.3579,243.6063,243.2071,243.491,36286.0
2016-06-10 11:00:00,274.44,274.99,274.41,274.99,43706.0,243.4732,243.9612,243.4466,243.9612,43706.0
2016-06-10 11:10:00,275.0,275.19,274.85,274.95,28790.0,243.97,244.1386,243.837,243.9257,28790.0
2016-06-10 11:20:00,275.01,275.04,274.78,274.78,37502.0,243.9789,244.0055,243.7749,243.7749,37502.0
2016-06-10 11:30:00,274.78,274.91,274.56,274.58,29730.0,243.7749,243.8902,243.5797,243.5974,29730.0
2016-06-10 11:40:00,274.55,274.6,274.29,274.44,43184.0,243.5708,243.6152,243.3401,243.4732,43184.0
2016-06-10 11:50:00,274.39,274.5,274.32,274.42,25281.0,243.4289,243.5265,243.3668,243.4555,25281.0
2016-06-10 12:00:00,274.43,274.57,274.09,274.09,14053.0,243.4643,243.5886,243.1627,243.1627,14053.0
2016-06-10 12:10:00,274.07,274.2,273.87,273.88,16001.0,243.145,243.2603,242.9675,242.9764,16001.0
2016-06-10 12:20:00,273.92,273.96,273.7,273.81,5525.0,243.0119,243.0474,242.8167,242.9143,5525.0
2016-06-10 12:30:00,273.8,273.9,273.66,273.86,19044.0,242.9054,242.9942,242.7812,242.9587,19044.0
2016-06-10 12:40:00,273.89,274.09,273.87,273.92,12794.0,242.9853,243.1627,242.9675,243.0119,12794.0
2016-06-10 12:50:00,273.85,273.99,273.8,273.99,26773.0,242.9498,243.074,242.9054,243.074,26773.0
2016-06-10 13:00:00,273.88,274.01,273.79,273.81,6500.0,242.9764,243.0917,242.8966,242.9143,6500.0
2016-06-10 13:10:00,273.87,273.95,273.79,273.88,16751.0,242.9675,243.0385,242.8966,242.9764,16751.0
2016-06-10 13:20:00,273.92,274.13,273.84,273.94,23920.0,243.0119,243.1982,242.9409,243.0296,23920.0
2016-06-10 13:30:00,273.93,273.93,273.67,273.72,15303.0,243.0208,243.0208,242.7901,242.8345,15303.0
2016-06-10 13:40:00,273.73,273.81,273.29,273.32,25494.0,242.8433,242.9143,242.453,242.4796,25494.0
2016-06-10 13:50:00,273.28,273.35,273.1,273.14,15515.0,242.4441,242.5062,242.2844,242.3199,15515.0
2016-06-10 14:00:00,273.15,273.16,272.87,272.96,50644.0,242.3288,242.3377,242.0804,242.1602,50644.0
2016-06-10 14:10:00,272.89,273.0,272.75,272.8,25686.0,242.0981,242.1957,241.9739,242.0183,25686.0
2016-06-10 14:20:00,272.79,273.08,272.77,273.03,48641.0,242.0094,242.2667,241.9917,242.2223,48641.0
2016-06-10 14:30:00,273.0,273.33,272.9,273.33,16079.0,242.1957,242.4885,242.107,242.4885,16079.0
2016-06-10 14:40:00,273.25,273.26,272.94,272.94,5334.0,242.4175,242.4264,242.1425,242.1425,5334.0
2016-06-10 14:50:00,272.94,273.0,272.82,272.88,8913.0,242.1425,242.1957,242.036,242.0892,8913.0
2016-06-10 15:00:00,272.89,272.92,272.74,272.76,10882.0,242.0981,242.1247,241.965,241.9828,10882.0
2016-06-10 15:10:00,272.74,272.79,272.62,272.75,7891.0,241.965,242.0094,241.8586,241.9739,7891.0
2016-06-10 15:20:00,272.79,273.14,272.78,273.14,9808.0,242.0094,242.3199,242.0005,242.3199,9808.0
2016-06-10 15:30:00,273.13,273.34,273.11,273.24,24852.0,242.311,242.4973,242.2933,242.4086,24852.0
2016-06-10 15:40:00,273.24,273.58,273.15,273.52,39793.0,242.4086,242.7103,242.3288,242.657,39793.0
2016-06-10 15:50:00,273.51,273.51,273.21,273.28,244776.0,242.6482,242.6482,242.382,242.4441,244776.0
2016-06-13 09:30:00,272.51,273.1,272.18,272.21,173959.0,241.761,242.2844,241.4682,241.4948,173959.0
2016-06-13 09:40:00,272.26,272.94,272.24,272.88,55393.0,241.5392,242.1425,241.5215,242.0892,55393.0
2016-06-13 09:50:00,272.94,273.23,272.72,272.89,59336.0,242.1425,242.3998,241.9473,242.0981,59336.0
2016-06-13 10:00:00,272.86,273.33,272.67,272.77,37311.0,242.0715,242.4885,241.9029,241.9917,37311.0
2016-06-13 10:10:00,272.77,273.07,272.71,272.84,17240.0,241.9917,242.2578,241.9384,242.0538,17240.0
2016-06-13 10:20:00,272.88,273.42,272.75,273.32,14794.0,242.0892,242.5683,241.9739,242.4796,14794.0
2016-06-13 10:30:00,273.38,273.59,273.15,273.15,20032.0,242.5328,242.7191,242.3288,242.3288,20032.0
2016-06-13 10:40:00,273.17,273.32,273.01,273.03,15853.0,242.3465,242.4796,242.2046,242.2223,15853.0
2016-06-13 10:50:00,272.97,272.97,272.51,272.52,16134.0,242.1691,242.1691,241.761,241.7699,16134.0
2016-06-13 11:00:00,272.52,272.58,272.22,272.33,41133.0,241.7699,241.8231,241.5037,241.6013,41133.0
2016-06-13 11:10:00,272.33,272.44,272.09,272.12,28271.0,241.6013,241.6989,241.3884,241.415,28271.0
2016-06-13 11:20:00,272.07,272.35,272.05,272.3,18108.0,241.3706,241.619,241.3529,241.5747,18108.0
2016-06-13 11:30:00,272.27,272.29,271.65,271.69,32422.0,241.5481,241.5658,240.998,241.0335,32422.0
2016-06-13 11:40:00,271.75,271.9,271.7,271.8,21622.0,241.0867,241.2198,241.0424,241.1311,21622.0
2016-06-13 11:50:00,271.72,271.84,271.54,271.55,24538.0,241.0601,241.1666,240.9004,240.9093,24538.0
2016-06-13 12:00:00,271.48,271.92,271.43,271.82,29002.0,240.8472,241.2376,240.8029,241.1489,29002.0
2016-06-13 12:10:00,271.8,272.24,271.8,272.09,34435.0,241.1311,241.5215,241.1311,241.3884,34435.0
2016-06-13 12:20:00,272.07,272.44,271.95,272.17,47141.0,241.3706,241.6989,241.2642,241.4594,47141.0
2016-06-13 12:30:00,272.23,272.3,272.08,272.26,15362.0,241.5126,241.5747,241.3795,241.5392,15362.0
2016-06-13 12:40:00,272.27,272.43,272.13,272.13,9081.0,241.5481,241.69,241.4239,241.4239,9081.0
2016-06-13 12:50:00,272.2,272.53,272.2,272.45,16924.0,241.486,241.7787,241.486,241.7078,16924.0
2016-06-13 13:00:00,272.41,272.52,272.17,272.19,12360.0,241.6723,241.7699,241.4594,241.4771,12360.0
2016-06-13 13:10:00,272.23,272.26,271.95,271.95,11254.0,241.5126,241.5392,241.2642,241.2642,11254.0
2016-06-13 13:20:00,272.0,272.23,272.0,272.12,12429.0,241.3085,241.5126,241.3085,241.415,12429.0
2016-06-13 13:30:00,272.1,272.1,271.53,271.66,38389.0,241.3973,241.3973,240.8916,241.0069,38389.0
2016-06-13 13:40:00,271.55,271.93,271.42,271.77,30228.0,240.9093,241.2464,240.794,241.1045,30228.0
2016-06-13 13:50:00,271.71,271.73,271.24,271.33,19678.0,241.0513,241.069,240.6343,240.7141,19678.0
2016-06-13 14:00:00,271.38,271.45,271.19,271.43,26584.0,240.7585,240.8206,240.5899,240.8029,26584.0
2016-06-13 14:10:00,271.4,271.53,271.26,271.28,45462.0,240.7762,240.8916,240.652,240.6698,45462.0
2016-06-13 14:20:00,271.31,271.31,270.94,271.12,53918.0,240.6964,240.6964,240.3681,240.5278,53918.0
2016-06-13 14:30:00,271.14,271.71,271.14,271.61,18241.0,240.5456,241.0513,240.5456,240.9625,18241.0
2016-06-13 14:40:00,271.66,271.73,271.48,271.51,22307.0,241.0069,241.069,240.8472,240.8738,22307.0
2016-06-13 14:50:00,271.52,271.54,271.14,271.19,22958.0,240.8827,240.9004,240.5456,240.5899,22958.0
2016-06-13 15:00:00,271.21,271.3,270.74,270.77,21869.0,240.6077,240.6875,240.1907,240.2173,21869.0
2016-06-13 15:10:00,270.81,270.92,270.64,270.8,38526.0,240.2528,240.3504,240.102,240.2439,38526.0
2016-06-13 15:20:00,270.79,270.93,270.68,270.73,24536.0,240.2351,240.3593,240.1375,240.1818,24536.0
2016-06-13 15:30:00,270.69,270.88,270.49,270.54,64881.0,240.1464,240.3149,239.9689,240.0133,64881.0
2016-06-13 15:40:00,270.51,270.51,270.19,270.33,49623.0,239.9867,239.9867,239.7028,239.827,49623.0
2016-06-13 15:50:00,270.33,270.4,270.07,270.34,169259.0,239.827,239.8891,239.5963,239.8358,169259.0
2016-06-14 09:30:00,269.47,270.5,269.47,270.32,73425.0,239.064,239.9778,239.064,239.8181,73425.0
2016-06-14 09:40:00,270.36,270.77,270.13,270.27,31814.0,239.8536,240.2173,239.6495,239.7737,31814.0
2016-06-14 09:50:00,270.27,270.39,269.69,270.33,30455.0,239.7737,239.8802,239.2592,239.827,30455.0
2016-06-14 10:00:00,270.35,270.39,269.71,269.84,37653.0,239.8447,239.8802,239.2769,239.3923,37653.0
2016-06-14 10:10:00,269.87,270.06,269.5,269.5,26090.0,239.4189,239.5874,239.0906,239.0906,26090.0
2016-06-14 10:20:00,269.44,269.51,268.93,269.26,24249.0,239.0374,239.0995,238.5849,238.8777,24249.0
2016-06-14 10:30:00,269.16,269.49,268.76,269.16,22213.0,238.789,239.0818,238.4341,238.789,22213.0
2016-06-14 10:40:00,269.14,269.23,268.66,268.88,44048.0,238.7713,238.8511,238.3454,238.5406,44048.0
2016-06-14 10:50:00,268.85,268.95,268.33,268.42,25140.0,238.514,238.6027,238.0526,238.1325,25140.0
2016-06-14 11:00:00,268.41,268.84,268.25,268.75,15048.0,238.1236,238.5051,237.9817,238.4253,15048.0
2016-06-14 11:10:00,268.73,268.73,268.11,268.33,11152.0,238.4075,238.4075,237.8575,238.0526,11152.0
2016-06-14 11:20:00,268.42,268.72,268.29,268.35,19757.0,238.1325,238.3986,238.0172,238.0704,19757.0
2016-06-14 11:30:00,268.36,268.92,268.3,268.86,25929.0,238.0793,238.5761,238.026,238.5228,25929.0
2016-06-14 11:40:00,268.88,269.09,268.58,268.64,14057.0,238.5406,238.7269,238.2744,238.3277,14057.0
2016-06-14 11:50:00,268.6,268.84,268.41,268.45,13034.0,238.2922,238.5051,238.1236,238.1591,13034.0
2016-06-14 12:00:00,268.49,268.72,268.45,268.53,10015.0,238.1946,238.3986,238.1591,238.2301,10015.0
2016-06-14 12:10:00,268.55,269.08,268.55,268.92,21529.0,238.2478,238.718,238.2478,238.5761,21529.0
2016-06-14 12:20:00,268.98,269.89,268.98,269.73,8954.0,238.6293,239.4366,238.6293,239.2947,8954.0
2016-06-14 12:30:00,269.7,269.71,269.13,269.18,10452.0,239.2681,239.2769,238.7624,238.8067,10452.0
2016-06-14 12:40:00,269.18,269.18,268.94,269.12,8425.0,238.8067,238.8067,238.5938,238.7535,8425.0
2016-06-14 12:50:00,269.11,269.16,268.93,269.01,13065.0,238.7446,238.789,238.5849,238.6559,13065.0
2016-06-14 13:00:00,269.04,269.16,268.88,268.95,9862.0,238.6825,238.789,238.5406,238.6027,9862.0
2016-06-14 13:10:00,268.77,268.88,268.64,268.74,18356.0,238.443,238.5406,238.3277,238.4164,18356.0
2016-06-14 13:20:00,268.77,268.87,268.73,268.73,4448.0,238.443,238.5317,238.4075,238.4075,4448.0
2016-06-14 13:30:00,268.69,269.12,268.6,268.97,9314.0,238.372,238.7535,238.2922,238.6204,9314.0
2016-06-14 13:40:00,268.97,269.03,268.76,268.82,9706.0,238.6204,238.6737,238.4341,238.4874,9706.0
2016-06-14 13:50:00,268.85,268.85,268.6,268.68,12011.0,238.514,238.514,238.2922,238.3632,12011.0
2016-06-14 14:00:00,268.68,268.79,268.6,268.72,22895.0,238.3632,238.4607,238.2922,238.3986,22895.0
2016-06-14 14:10:00,268.73,269.22,268.65,269.18,21802.0,238.4075,238.8422,238.3365,238.8067,21802.0
2016-06-14 14:20:00,269.17,269.18,268.95,269.18,11092.0,238.7979,238.8067,238.6027,238.8067,11092.0
2016-06-14 14:30:00,269.22,269.28,268.82,269.06,20631.0,238.8422,238.8955,238.4874,238.7003,20631.0
2016-06-14 14:40:00,269.07,269.17,268.77,268.85,29242.0,238.7092,238.7979,238.443,238.514,29242.0
2016-06-14 14:50:00,268.83,268.83,268.42,268.5,23280.0,238.4962,238.4962,238.1325,238.2035,23280.0
2016-06-14 15:00:00,268.43,269.1,268.29,269.03,20884.0,238.1414,238.7358,238.0172,238.6737,20884.0
2016-06-14 15:10:00,269.04,269.51,268.97,269.41,24627.0,238.6825,239.0995,238.6204,239.0108,24627.0
2016-06-14 15:20:00,269.44,269.69,269.3,269.69,31695.0,239.0374,239.2592,238.9132,239.2592,31695.0
2016-06-14 15:30:00,269.66,269.88,269.44,269.52,26851.0,239.2326,239.4278,239.0374,239.1084,26851.0
2016-06-14 15:40:00,269.55,269.75,269.23,269.3,34908.0,239.135,239.3124,238.8511,238.9132,34908.0
2016-06-14 15:50:00,269.29,269.57,269.15,269.54,72559.0,238.9043,239.1527,238.7801,239.1261,72559.0
2016-06-15 09:30:00,270.35,270.49,269.87,270.18,97366.0,239.8447,239.9689,239.4189,239.6939,97366.0
2016-06-15 09:40:00,270.09,270.43,270.03,270.35,15655.0,239.6141,239.9157,239.5608,239.8447,15655.0
2016-06-15 09:50:00,270.43,270.52,270.16,270.34,12902.0,239.9157,239.9955,239.6762,239.8358,12902.0
2016-06-15 10:00:00,270.31,270.79,270.31,270.76,14091.0,239.8092,240.2351,239.8092,240.2085,14091.0
2016-06-15 10:10:00,270.7,271.0,270.7,270.83,6829.0,240.1552,240.4214,240.1552,240.2706,6829.0
2016-06-15 10:20:00,270.82,270.9,270.59,270.59,33455.0,240.2617,240.3327,240.0576,240.0576,33455.0
2016-06-15 10:30:00,270.64,271.25,270.64,271.12,38885.0,240.102,240.6432,240.102,240.5278,38885.0
2016-06-15 10:40:00,271.09,271.36,270.99,271.24,11021.0,240.5012,240.7408,240.4125,240.6343,11021.0
2016-06-15 10:50:00,271.34,271.42,270.99,271.28,35275.0,240.723,240.794,240.4125,240.6698,35275.0
2016-06-15 11:00:00,271.26,271.47,271.24,271.41,7413.0,240.652,240.8383,240.6343,240.7851,7413.0
2016-06-15 11:10:00,271.44,271.55,271.36,271.44,6008.0,240.8117,240.9093,240.7408,240.8117,6008.0
2016-06-15 11:20:00,271.42,271.42,270.88,270.89,15099.0,240.794,240.794,240.3149,240.3238,15099.0
2016-06-15 11:30:00,270.82,270.85,270.61,270.84,8654.0,240.2617,240.2883,240.0754,240.2794,8654.0
2016-06-15 11:40:00,270.89,271.0,270.64,270.97,6781.0,240.3238,240.4214,240.102,240.3948,6781.0
2016-06-15 11:50:00,271.02,271.31,270.99,271.23,4325.0,240.4391,240.6964,240.4125,240.6254,4325.0
2016-06-15 12:00:00,271.17,271.32,271.15,271.28,9822.0,240.5722,240.7053,240.5545,240.6698,9822.0
2016-06-15 12:10:00,271.14,271.21,271.01,271.19,7470.0,240.5456,240.6077,240.4302,240.5899,7470.0
2016-06-15 12:20:00,271.19,271.2,270.97,271.08,10467.0,240.5899,240.5988,240.3948,240.4924,10467.0
2016-06-15 12:30:00,271.03,271.14,270.97,271.02,6866.0,240.448,240.5456,240.3948,240.4391,6866.0
2016-06-15 12:40:00,271.16,271.19,271.02,271.09,5726.0,240.5633,240.5899,240.4391,240.5012,5726.0
2016-06-15 12:50:00,271.06,271.08,270.89,270.89,7288.0,240.4746,240.4924,240.3238,240.3238,7288.0
2016-06-15 13:00:00,270.9,271.08,270.85,270.89,9808.0,240.3327,240.4924,240.2883,240.3238,9808.0
2016-06-15 13:10:00,270.87,271.11,270.87,271.05,3392.0,240.306,240.519,240.306,240.4657,3392.0
2016-06-15 13:20:00,271.04,271.11,270.92,271.07,8525.0,240.4569,240.519,240.3504,240.4835,8525.0
2016-06-15 13:30:00,271.14,271.17,271.01,271.16,4571.0,240.5456,240.5722,240.4302,240.5633,4571.0
2016-06-15 13:40:00,271.19,271.33,271.1,271.28,8443.0,240.5899,240.7141,240.5101,240.6698,8443.0
2016-06-15 13:50:00,271.3,271.36,271.26,271.26,12646.0,240.6875,240.7408,240.652,240.652,12646.0
2016-06-15 14:00:00,271.4,271.9,270.91,270.95,57714.0,240.7762,241.2198,240.3415,240.377,57714.0
2016-06-15 14:10:00,270.98,271.23,270.64,271.05,24521.0,240.4036,240.6254,240.102,240.4657,24521.0
2016-06-15 14:20:00,271.08,271.1,270.75,270.75,19407.0,240.4924,240.5101,240.1996,240.1996,19407.0
2016-06-15 14:30:00,270.65,270.93,270.44,270.78,40655.0,240.1109,240.3593,239.9246,240.2262,40655.0
2016-06-15 14:40:00,270.75,271.4,270.75,271.23,47722.0,240.1996,240.7762,240.1996,240.6254,47722.0
2016-06-15 14:50:00,271.24,271.29,270.98,271.25,26360.0,240.6343,240.6787,240.4036,240.6432,26360.0
2016-06-15 15:00:00,271.23,271.53,271.17,271.38,19831.0,240.6254,240.8916,240.5722,240.7585,19831.0
2016-06-15 15:10:00,271.36,271.56,271.23,271.33,37847.0,240.7408,240.9182,240.6254,240.7141,37847.0
2016-06-15 15:20:00,271.38,271.39,271.24,271.29,16623.0,240.7585,240.7674,240.6343,240.6787,16623.0
2016-06-15 15:30:00,271.27,271.34,270.48,270.52,46586.0,240.6609,240.723,239.9601,239.9955,46586.0
2016-06-15 15:40:00,270.48,270.54,269.91,270.07,27513.0,239.9601,240.0133,239.4544,239.5963,27513.0
2016-06-15 15:50:00,269.94,270.08,269.71,269.96,51026.0,239.481,239.6052,239.2769,239.4987,51026.0
2016-06-16 09:30:00,268.38,268.56,267.68,267.73,87523.0,238.097,238.2567,237.476,237.5204,87523.0
2016-06-16 09:40:00,267.74,267.89,267.57,267.81,50040.0,237.5292,237.6623,237.3784,237.5913,50040.0
2016-06-16 09:50:00,267.78,267.78,267.0,267.07,92687.0,237.5647,237.5647,236.8727,236.9348,92687.0
2016-06-16 10:00:00,266.99,267.21,266.79,267.18,40050.0,236.8639,237.059,236.6864,237.0324,40050.0
2016-06-16 10:10:00,267.21,267.65,267.15,267.41,18190.0,237.059,237.4494,237.0058,237.2365,18190.0
2016-06-16 10:20:00,267.33,267.33,266.64,267.2,37279.0,237.1655,237.1655,236.5533,237.0502,37279.0
2016-06-16 10:30:00,267.1,267.1,266.32,266.32,24708.0,236.9614,236.9614,236.2695,236.2695,24708.0
2016-06-16 10:40:00,266.32,266.97,266.32,266.95,47894.0,236.2695,236.8461,236.2695,236.8284,47894.0
2016-06-16 10:50:00,266.91,266.98,266.49,266.98,20886.0,236.7929,236.855,236.4203,236.855,20886.0
2016-06-16 11:00:00,266.95,267.41,266.91,267.36,26089.0,236.8284,237.2365,236.7929,237.1921,26089.0
2016-06-16 11:10:00,267.4,267.72,267.3,267.38,90748.0,237.2276,237.5115,237.1389,237.2098,90748.0
2016-06-16 11:20:00,267.45,268.47,267.45,268.39,17993.0,237.2719,238.1769,237.2719,238.1059,17993.0
2016-06-16 11:30:00,268.4,268.56,267.95,268.04,28197.0,238.1148,238.2567,237.7155,237.7954,28197.0
2016-06-16 11:40:00,268.07,268.07,267.56,267.75,13174.0,237.822,237.822,237.3695,237.5381,13174.0
2016-06-16 11:50:00,267.65,267.7,267.33,267.42,11256.0,237.4494,237.4937,237.1655,237.2453,11256.0
2016-06-16 12:00:00,267.29,267.64,267.23,267.56,9379.0,237.13,237.4405,237.0768,237.3695,9379.0
2016-06-16 12:10:00,267.58,267.9,267.42,267.86,7498.0,237.3873,237.6712,237.2453,237.6357,7498.0
2016-06-16 12:20:00,267.93,268.51,267.66,268.39,17666.0,237.6978,238.2123,237.4583,238.1059,17666.0
2016-06-16 12:30:00,268.37,268.68,268.1,268.61,12746.0,238.0881,238.3632,237.8486,238.3011,12746.0
2016-06-16 12:40:00,268.56,269.01,268.5,268.62,19917.0,238.2567,238.6559,238.2035,238.3099,19917.0
2016-06-16 12:50:00,268.66,268.69,268.4,268.45,8491.0,238.3454,238.372,238.1148,238.1591,8491.0
2016-06-16 13:00:00,268.51,268.99,268.49,268.8,17769.0,238.2123,238.6382,238.1946,238.4696,17769.0
2016-06-16 13:10:00,268.74,268.88,268.44,268.7,18428.0,238.4164,238.5406,238.1502,238.3809,18428.0
2016-06-16 13:20:00,268.67,268.84,268.5,268.57,15928.0,238.3543,238.5051,238.2035,238.2656,15928.0
2016-06-16 13:30:00,268.62,268.71,268.17,268.43,13739.0,238.3099,238.3898,237.9107,238.1414,13739.0
2016-06-16 13:40:00,268.5,268.5,267.91,268.01,12211.0,238.2035,238.2035,237.68,237.7688,12211.0
2016-06-16 13:50:00,268.05,268.06,267.79,267.93,9942.0,237.8042,237.8131,237.5736,237.6978,9942.0
2016-06-16 14:00:00,267.85,268.3,267.85,268.29,11670.0,237.6268,238.026,237.6268,238.0172,11670.0
2016-06-16 14:10:00,268.27,269.23,268.27,269.23,19966.0,237.9994,238.8511,237.9994,238.8511,19966.0
2016-06-16 14:20:00,269.19,269.19,268.53,268.66,85014.0,238.8156,238.8156,238.2301,238.3454,85014.0
2016-06-16 14:30:00,268.72,268.86,268.67,268.8,17177.0,238.3986,238.5228,238.3543,238.4696,17177.0
2016-06-16 14:40:00,268.72,269.11,268.72,269.11,40082.0,238.3986,238.7446,238.3986,238.7446,40082.0
2016-06-16 14:50:00,269.12,269.61,269.06,269.26,15079.0,238.7535,239.1882,238.7003,238.8777,15079.0
2016-06-16 15:00:00,269.27,269.48,269.19,269.27,11019.0,238.8866,239.0729,238.8156,238.8866,11019.0
2016-06-16 15:10:00,269.31,269.45,269.18,269.26,20415.0,238.9221,239.0463,238.8067,238.8777,20415.0
2016-06-16 15:20:00,269.3,269.8,269.15,269.72,24722.0,238.9132,239.3568,238.7801,239.2858,24722.0
2016-06-16 15:30:00,269.72,269.93,269.52,269.65,31564.0,239.2858,239.4721,239.1084,239.2237,31564.0
2016-06-16 15:40:00,269.69,269.88,269.58,269.67,31620.0,239.2592,239.4278,239.1616,239.2414,31620.0
2016-06-16 15:50:00,269.66,269.86,269.4,269.71,97290.0,239.2326,239.41,239.0019,239.2769,97290.0
2016-06-17 09:30:00,268.89,269.0,268.32,268.42,71685.0,239.3017,239.3996,238.7944,238.8834,71685.0
2016-06-17 09:40:00,268.36,269.37,268.3,269.09,38940.0,238.83,239.7289,238.7766,239.4797,38940.0
2016-06-17 09:50:00,269.17,269.6,269.0,269.48,22404.0,239.5509,239.9336,239.3996,239.8268,22404.0
2016-06-17 10:00:00,269.53,269.65,269.11,269.54,31828.0,239.8713,239.9781,239.4975,239.8802,31828.0
2016-06-17 10:10:00,269.44,270.02,269.44,270.01,19205.0,239.7912,240.3073,239.7912,240.2984,19205.0
2016-06-17 10:20:00,270.03,270.03,269.25,269.25,28477.0,240.3162,240.3162,239.6221,239.6221,28477.0
2016-06-17 10:30:00,269.21,269.44,268.79,269.33,15681.0,239.5865,239.7912,239.2127,239.6933,15681.0
2016-06-17 10:40:00,269.31,269.88,269.24,269.75,13881.0,239.6755,240.1827,239.6132,240.067,13881.0
2016-06-17 10:50:00,269.74,269.79,269.28,269.28,20445.0,240.0581,240.1026,239.6488,239.6488,20445.0
2016-06-17 11:00:00,269.32,269.34,268.65,268.75,9322.0,239.6844,239.7022,239.0881,239.1771,9322.0
2016-06-17 11:10:00,268.62,268.79,268.16,268.54,16064.0,239.0614,239.2127,238.652,238.9902,16064.0
2016-06-17 11:20:00,268.61,268.77,268.06,268.08,6350.0,239.0525,239.1949,238.563,238.5808,6350.0
2016-06-17 11:30:00,268.05,268.32,267.96,268.31,13294.0,238.5541,238.7944,238.474,238.7855,13294.0
2016-06-17 11:40:00,268.3,268.64,268.3,268.64,9315.0,238.7766,239.0792,238.7766,239.0792,9315.0
2016-06-17 11:50:00,268.65,268.8,268.3,268.5,7817.0,239.0881,239.2216,238.7766,238.9546,7817.0
2016-06-17 12:00:00,268.54,268.94,268.54,268.92,5291.0,238.9902,239.3462,238.9902,239.3284,5291.0
2016-06-17 12:10:00,269.02,269.04,268.63,268.77,4627.0,239.4174,239.4352,239.0703,239.1949,4627.0
2016-06-17 12:20:00,268.8,268.8,268.55,268.65,2900.0,239.2216,239.2216,238.9991,239.0881,2900.0
2016-06-17 12:30:00,268.75,268.82,268.54,268.57,4992.0,239.1771,239.2394,238.9902,239.0169,4992.0
2016-06-17 12:40:00,268.57,268.71,268.36,268.38,4784.0,239.0169,239.1415,238.83,238.8478,4784.0
2016-06-17 12:50:00,268.3,268.31,268.05,268.18,14444.0,238.7766,238.7855,238.5541,238.6698,14444.0
2016-06-17 13:00:00,268.21,268.33,267.8,268.33,30858.0,238.6965,238.8033,238.3316,238.8033,30858.0
2016-06-17 13:10:00,268.48,268.5,268.28,268.45,5481.0,238.9368,238.9546,238.7588,238.9101,5481.0
2016-06-17 13:20:00,268.41,268.84,268.41,268.63,15500.0,238.8745,239.2572,238.8745,239.0703,15500.0
2016-06-17 13:30:00,268.56,268.71,268.53,268.62,7794.0,239.008,239.1415,238.9813,239.0614,7794.0
2016-06-17 13:40:00,268.66,268.94,268.66,268.85,6940.0,239.097,239.3462,239.097,239.2661,6940.0
2016-06-17 13:50:00,268.87,269.1,268.81,268.85,14070.0,239.2839,239.4886,239.2305,239.2661,14070.0
2016-06-17 14:00:00,268.81,269.01,268.56,268.73,10510.0,239.2305,239.4085,239.008,239.1593,10510.0
2016-06-17 14:10:00,268.83,269.07,268.79,268.96,3140.0,239.2483,239.4619,239.2127,239.364,3140.0
2016-06-17 14:20:00,268.85,269.26,268.82,269.15,8900.0,239.2661,239.631,239.2394,239.5331,8900.0
2016-06-17 14:30:00,269.12,269.45,269.11,269.32,16455.0,239.5064,239.8001,239.4975,239.6844,16455.0
2016-06-17 14:40:00,269.33,269.68,269.22,269.48,12624.0,239.6933,240.0048,239.5954,239.8268,12624.0
2016-06-17 14:50:00,269.49,269.62,269.34,269.37,15486.0,239.8357,239.9514,239.7022,239.7289,15486.0
2016-06-17 15:00:00,269.36,269.42,269.06,269.06,12303.0,239.72,239.7734,239.453,239.453,12303.0
2016-06-17 15:10:00,269.08,269.27,268.97,269.02,63829.0,239.4708,239.6399,239.3729,239.4174,63829.0
2016-06-17 15:20:00,269.09,269.16,268.99,269.09,113625.0,239.4797,239.542,239.3907,239.4797,113625.0
2016-06-17 15:30:00,269.07,269.16,268.93,268.97,49100.0,239.4619,239.542,239.3373,239.3729,49100.0
2016-06-17 15:40:00,268.97,269.08,268.76,268.98,59686.0,239.3729,239.4708,239.186,239.3818,59686.0
2016-06-17 15:50:00,268.99,269.17,268.94,268.99,150325.0,239.3907,239.5509,239.3462,239.3907,150325.0
2016-06-20 09:30:00,272.83,273.25,272.39,272.92,157961.0,242.8081,243.1819,242.4165,242.8882,157961.0
2016-06-20 09:40:00,272.95,273.14,272.55,272.9,37909.0,242.9149,243.084,242.5589,242.8704,37909.0
2016-06-20 09:50:00,272.91,272.98,272.52,272.86,36632.0,242.8793,242.9416,242.5322,242.8348,36632.0
2016-06-20 10:00:00,272.86,273.8,272.8,273.59,55984.0,242.8348,243.6714,242.7814,243.4845,55984.0
2016-06-20 10:10:00,273.68,273.74,273.27,273.63,30779.0,243.5646,243.618,243.1997,243.5201,30779.0
2016-06-20 10:20:00,273.66,273.74,273.37,273.48,24080.0,243.5468,243.618,243.2887,243.3866,24080.0
2016-06-20 10:30:00,273.49,273.52,272.81,272.9,26482.0,243.3955,243.4222,242.7903,242.8704,26482.0
2016-06-20 10:40:00,272.93,273.42,272.92,273.25,20744.0,242.8971,243.3332,242.8882,243.1819,20744.0
2016-06-20 10:50:00,273.24,273.46,273.17,273.35,20519.0,243.173,243.3688,243.1107,243.2709,20519.0
2016-06-20 11:00:00,273.33,273.59,273.25,273.5,46792.0,243.2531,243.4845,243.1819,243.4044,46792.0
2016-06-20 11:10:00,273.5,273.51,273.18,273.29,22317.0,243.4044,243.4133,243.1196,243.2175,22317.0
2016-06-20 11:20:00,273.34,273.44,273.06,273.21,25653.0,243.262,243.351,243.0128,243.1463,25653.0
2016-06-20 11:30:00,273.18,273.22,273.06,273.22,22779.0,243.1196,243.1552,243.0128,243.1552,22779.0
2016-06-20 11:40:00,273.24,273.33,272.87,272.87,15947.0,243.173,243.2531,242.8437,242.8437,15947.0
2016-06-20 11:50:00,272.84,273.28,272.76,273.28,23660.0,242.817,243.2086,242.7458,243.2086,23660.0
2016-06-20 12:00:00,273.29,273.48,273.16,273.47,132040.0,243.2175,243.3866,243.1018,243.3777,132040.0
2016-06-20 12:10:00,273.49,273.55,273.01,273.15,52014.0,243.3955,243.4489,242.9683,243.0929,52014.0
2016-06-20 12:20:00,273.17,273.29,272.99,273.09,17706.0,243.1107,243.2175,242.9505,243.0395,17706.0
2016-06-20 12:30:00,273.1,273.3,273.08,273.19,47363.0,243.0484,243.2264,243.0306,243.1285,47363.0
2016-06-20 12:40:00,273.14,273.24,273.01,273.13,36156.0,243.084,243.173,242.9683,243.0751,36156.0
2016-06-20 12:50:00,273.11,273.3,273.02,273.07,41751.0,243.0573,243.2264,242.9772,243.0217,41751.0
2016-06-20 13:00:00,273.03,273.18,272.97,273.15,38690.0,242.9861,243.1196,242.9327,243.0929,38690.0
2016-06-20 13:10:00,273.11,273.13,272.57,272.77,21483.0,243.0573,243.0751,242.5767,242.7547,21483.0
2016-06-20 13:20:00,272.72,272.95,272.47,272.55,18192.0,242.7102,242.9149,242.4877,242.5589,18192.0
2016-06-20 13:30:00,272.57,272.77,272.56,272.74,8333.0,242.5767,242.7547,242.5678,242.728,8333.0
2016-06-20 13:40:00,272.74,272.85,272.67,272.81,6947.0,242.728,242.8259,242.6657,242.7903,6947.0
2016-06-20 13:50:00,272.8,273.04,272.8,272.85,19424.0,242.7814,242.995,242.7814,242.8259,19424.0
2016-06-20 14:00:00,272.77,272.87,272.56,272.6,20771.0,242.7547,242.8437,242.5678,242.6034,20771.0
2016-06-20 14:10:00,272.54,272.66,272.32,272.45,17690.0,242.55,242.6568,242.3542,242.4699,17690.0
2016-06-20 14:20:00,272.43,272.57,272.29,272.46,30930.0,242.4521,242.5767,242.3276,242.4788,30930.0
2016-06-20 14:30:00,272.46,272.57,272.34,272.34,38345.0,242.4788,242.5767,242.372,242.372,38345.0
2016-06-20 14:40:00,272.36,272.64,272.29,272.64,28106.0,242.3898,242.639,242.3276,242.639,28106.0
2016-06-20 14:50:00,272.62,272.87,272.58,272.83,24782.0,242.6212,242.8437,242.5856,242.8081,24782.0
2016-06-20 15:00:00,272.82,272.85,272.55,272.61,32962.0,242.7992,242.8259,242.5589,242.6123,32962.0
2016-06-20 15:10:00,272.6,272.6,272.32,272.4,38943.0,242.6034,242.6034,242.3542,242.4254,38943.0
2016-06-20 15:20:00,272.38,272.45,272.02,272.06,45215.0,242.4076,242.4699,242.0873,242.1229,45215.0
2016-06-20 15:30:00,272.05,272.2,272.01,272.18,57950.0,242.114,242.2475,242.0784,242.2297,57950.0
2016-06-20 15:40:00,272.16,272.33,271.82,271.82,55070.0,242.2119,242.3631,241.9093,241.9093,55070.0
2016-06-20 15:50:00,271.85,271.92,271.62,271.77,180783.0,241.936,241.9983,241.7313,241.8648,180783.0
2016-06-21 09:30:00,272.11,272.17,271.34,271.57,79514.0,242.1674,242.2208,241.4821,241.6868,79514.0
2016-06-21 09:40:00,271.47,271.6,271.2,271.57,30875.0,241.5978,241.7135,241.3575,241.6868,30875.0
2016-06-21 09:50:00,271.56,271.72,271.27,271.59,17108.0,241.6779,241.8203,241.4198,241.7046,17108.0
2016-06-21 10:00:00,271.51,271.67,271.08,271.36,18294.0,241.6334,241.7758,241.2507,241.4999,18294.0
2016-06-21 10:10:00,271.32,272.01,271.32,271.44,53542.0,241.4643,242.0784,241.4643,241.5711,53542.0
2016-06-21 10:20:00,271.46,271.46,270.7,271.28,37710.0,241.5889,241.5889,240.9125,241.4287,37710.0
2016-06-21 10:30:00,271.22,271.36,270.87,270.96,19316.0,241.3753,241.4999,241.0638,241.1439,19316.0
2016-06-21 10:40:00,271.03,271.23,270.74,270.98,19690.0,241.2062,241.3842,240.9481,241.1617,19690.0
2016-06-21 10:50:00,270.99,271.22,270.89,270.98,16302.0,241.1706,241.3753,241.0816,241.1617,16302.0
2016-06-21 11:00:00,270.9,271.53,270.9,271.41,14951.0,241.0905,241.6512,241.0905,241.5444,14951.0
2016-06-21 11:10:00,271.37,271.96,271.18,271.89,30527.0,241.5088,242.0339,241.3397,241.9716,30527.0
2016-06-21 11:20:00,271.89,272.04,271.66,271.73,15182.0,241.9716,242.1051,241.7669,241.8292,15182.0
2016-06-21 11:30:00,271.68,271.68,270.96,271.12,34133.0,241.7847,241.7847,241.1439,241.2863,34133.0
2016-06-21 11:40:00,271.08,271.14,270.88,270.98,30633.0,241.2507,241.3041,241.0727,241.1617,30633.0
2016-06-21 11:50:00,270.96,271.2,270.77,271.2,12584.0,241.1439,241.3575,240.9748,241.3575,12584.0
2016-06-21 12:00:00,271.17,271.28,270.97,271.22,7407.0,241.3308,241.4287,241.1528,241.3753,7407.0
2016-06-21 12:10:00,271.12,271.41,271.09,271.41,7127.0,241.2863,241.5444,241.2596,241.5444,7127.0
2016-06-21 12:20:00,271.34,271.51,271.31,271.44,10557.0,241.4821,241.6334,241.4554,241.5711,10557.0
2016-06-21 12:30:00,271.48,271.5,271.33,271.39,7572.0,241.6067,241.6245,241.4732,241.5266,7572.0
2016-06-21 12:40:00,271.38,271.44,271.26,271.28,9922.0,241.5177,241.5711,241.4109,241.4287,9922.0
2016-06-21 12:50:00,271.26,271.3,271.18,271.28,34022.0,241.4109,241.4465,241.3397,241.4287,34022.0
2016-06-21 13:00:00,271.25,271.43,271.24,271.43,15250.0,241.402,241.5622,241.3931,241.5622,15250.0
2016-06-21 13:10:00,271.41,271.46,271.32,271.45,7600.0,241.5444,241.5889,241.4643,241.58,7600.0
2016-06-21 13:20:00,271.4,271.4,271.21,271.3,13762.0,241.5355,241.5355,241.3664,241.4465,13762.0
2016-06-21 13:30:00,271.31,271.41,270.98,271.14,37246.0,241.4554,241.5444,241.1617,241.3041,37246.0
2016-06-21 13:40:00,271.11,271.29,271.06,271.11,27797.0,241.2774,241.4376,241.2329,241.2774,27797.0
2016-06-21 13:50:00,271.15,271.43,271.14,271.43,13844.0,241.313,241.5622,241.3041,241.5622,13844.0
2016-06-21 14:00:00,271.4,271.6,271.29,271.58,12751.0,241.5355,241.7135,241.4376,241.6957,12751.0
2016-06-21 14:10:00,271.55,271.75,271.55,271.73,10442.0,241.669,241.847,241.669,241.8292,10442.0
2016-06-21 14:20:00,271.75,271.99,271.7,271.95,13710.0,241.847,242.0606,241.8025,242.025,13710.0
2016-06-21 14:30:00,271.97,272.6,271.92,272.56,31789.0,242.0428,242.6034,241.9983,242.5678,31789.0
2016-06-21 14:40:00,272.46,272.51,272.24,272.36,14444.0,242.4788,242.5233,242.2831,242.3898,14444.0
2016-06-21 14:50:00,272.24,272.31,272.01,272.02,19855.0,242.2831,242.3453,242.0784,242.0873,19855.0
2016-06-21 15:00:00,272.05,272.06,271.7,271.81,59425.0,242.114,242.1229,241.8025,241.9004,59425.0
2016-06-21 15:10:00,271.83,272.17,271.78,272.12,20971.0,241.9182,242.2208,241.8737,242.1763,20971.0
2016-06-21 15:20:00,272.08,272.27,271.98,272.22,38104.0,242.1407,242.3098,242.0517,242.2653,38104.0
2016-06-21 15:30:00,272.19,272.23,272.03,272.14,22259.0,242.2386,242.2742,242.0962,242.1941,22259.0
2016-06-21 15:40:00,272.05,272.13,271.79,271.99,42073.0,242.114,242.1852,241.8826,242.0606,42073.0
2016-06-21 15:50:00,272.0,272.04,271.69,271.75,145034.0,242.0695,242.1051,241.7936,241.847,145034.0
2016-06-22 09:30:00,272.23,272.45,271.79,271.87,40562.0,242.2742,242.4699,241.8826,241.9538,40562.0
2016-06-22 09:40:00,272.05,272.36,271.96,272.21,28949.0,242.114,242.3898,242.0339,242.2564,28949.0
2016-06-22 09:50:00,272.14,272.29,271.92,271.92,15372.0,242.1941,242.3276,241.9983,241.9983,15372.0
2016-06-22 10:00:00,271.93,272.13,271.63,271.91,24196.0,242.0072,242.1852,241.7402,241.9894,24196.0
2016-06-22 10:10:00,271.88,272.34,271.88,272.15,8536.0,241.9627,242.372,241.9627,242.203,8536.0
2016-06-22 10:20:00,272.29,272.47,272.12,272.38,10462.0,242.3276,242.4877,242.1763,242.4076,10462.0
2016-06-22 10:30:00,272.36,272.69,272.0,272.45,28062.0,242.3898,242.6835,242.0695,242.4699,28062.0
2016-06-22 10:40:00,272.39,272.87,272.39,272.81,11121.0,242.4165,242.8437,242.4165,242.7903,11121.0
2016-06-22 10:50:00,272.88,273.23,272.87,273.01,8979.0,242.8526,243.1641,242.8437,242.9683,8979.0
2016-06-22 11:00:00,272.88,272.97,272.72,272.89,8560.0,242.8526,242.9327,242.7102,242.8615,8560.0
2016-06-22 11:10:00,272.82,273.38,272.82,273.35,20083.0,242.7992,243.2976,242.7992,243.2709,20083.0
2016-06-22 11:20:00,273.37,273.37,273.13,273.37,24589.0,243.2887,243.2887,243.0751,243.2887,24589.0
2016-06-22 11:30:00,273.32,273.32,272.48,272.93,41279.0,243.2442,243.2442,242.4966,242.8971,41279.0
2016-06-22 11:40:00,272.9,272.98,272.68,272.83,21310.0,242.8704,242.9416,242.6746,242.8081,21310.0
2016-06-22 11:50:00,272.79,273.01,272.73,272.99,10320.0,242.7725,242.9683,242.7191,242.9505,10320.0
2016-06-22 12:00:00,273.03,273.05,272.7,272.72,4430.0,242.9861,243.0039,242.6924,242.7102,4430.0
2016-06-22 12:10:00,272.76,272.93,272.6,272.64,12249.0,242.7458,242.8971,242.6034,242.639,12249.0
2016-06-22 12:20:00,272.64,272.69,272.04,272.09,10355.0,242.639,242.6835,242.1051,242.1496,10355.0
2016-06-22 12:30:00,272.18,272.33,272.16,272.22,11914.0,242.2297,242.3631,242.2119,242.2653,11914.0
2016-06-22 12:40:00,272.2,272.23,271.84,272.01,28045.0,242.2475,242.2742,241.9271,242.0784,28045.0
2016-06-22 12:50:00,271.99,272.21,271.96,272.19,19469.0,242.0606,242.2564,242.0339,242.2386,19469.0
2016-06-22 13:00:00,272.16,272.16,271.58,271.58,117004.0,242.2119,242.2119,241.6957,241.6957,117004.0
2016-06-22 13:10:00,271.49,271.67,271.4,271.56,22921.0,241.6156,241.7758,241.5355,241.6779,22921.0
2016-06-22 13:20:00,271.6,271.65,271.44,271.58,33502.0,241.7135,241.758,241.5711,241.6957,33502.0
2016-06-22 13:30:00,271.56,271.74,271.54,271.74,24228.0,241.6779,241.8381,241.6601,241.8381,24228.0
2016-06-22 13:40:00,271.77,271.86,271.68,271.81,40462.0,241.8648,241.9449,241.7847,241.9004,40462.0
2016-06-22 13:50:00,271.78,271.99,271.78,271.85,16454.0,241.8737,242.0606,241.8737,241.936,16454.0
2016-06-22 14:00:00,271.81,271.92,271.71,271.72,33099.0,241.9004,241.9983,241.8114,241.8203,33099.0
2016-06-22 14:10:00,271.76,271.87,271.72,271.74,29287.0,241.8559,241.9538,241.8203,241.8381,29287.0
2016-06-22 14:20:00,271.71,271.81,271.5,271.78,38454.0,241.8114,241.9004,241.6245,241.8737,38454.0
2016-06-22 14:30:00,271.81,271.83,271.55,271.6,32626.0,241.9004,241.9182,241.669,241.7135,32626.0
2016-06-22 14:40:00,271.59,271.68,271.43,271.52,25126.0,241.7046,241.7847,241.5622,241.6423,25126.0
2016-06-22 14:50:00,271.54,271.86,271.51,271.79,29195.0,241.6601,241.9449,241.6334,241.8826,29195.0
2016-06-22 15:00:00,271.79,272.08,271.59,271.6,21908.0,241.8826,242.1407,241.7046,241.7135,21908.0
2016-06-22 15:10:00,271.58,271.72,271.55,271.59,57437.0,241.6957,241.8203,241.669,241.7046,57437.0
2016-06-22 15:20:00,271.57,271.57,271.31,271.37,22990.0,241.6868,241.6868,241.4554,241.5088,22990.0
2016-06-22 15:30:00,271.39,271.59,271.33,271.54,76687.0,241.5266,241.7046,241.4732,241.6601,76687.0
2016-06-22 15:40:00,271.6,271.66,271.25,271.32,32686.0,241.7135,241.7669,241.402,241.4643,32686.0
2016-06-22 15:50:00,271.3,271.31,271.0,271.09,93227.0,241.4465,241.4554,241.1795,241.2596,93227.0
2016-06-23 09:30:00,273.76,274.3,273.62,274.27,63848.0,243.6358,244.1164,243.5112,244.0897,63848.0
2016-06-23 09:40:00,274.22,274.75,274.17,274.47,16960.0,244.0452,244.5169,244.0007,244.2677,16960.0
2016-06-23 09:50:00,274.5,274.59,273.96,274.31,15871.0,244.2944,244.3745,243.8138,244.1253,15871.0
2016-06-23 10:00:00,274.52,274.89,274.34,274.59,72553.0,244.3122,244.6414,244.152,244.3745,72553.0
2016-06-23 10:10:00,274.53,274.78,274.42,274.44,62813.0,244.3211,244.5436,244.2232,244.241,62813.0
2016-06-23 10:20:00,274.46,274.88,274.32,274.37,34386.0,244.2588,244.6326,244.1342,244.1787,34386.0
2016-06-23 10:30:00,274.39,274.39,273.95,274.16,62364.0,244.1965,244.1965,243.8049,243.9918,62364.0
2016-06-23 10:40:00,274.19,274.39,274.07,274.14,29075.0,244.0185,244.1965,243.9117,243.974,29075.0
2016-06-23 10:50:00,274.18,274.57,274.18,274.37,38063.0,244.0096,244.3567,244.0096,244.1787,38063.0
2016-06-23 11:00:00,274.41,274.64,274.39,274.57,51460.0,244.2143,244.419,244.1965,244.3567,51460.0
2016-06-23 11:10:00,274.5,275.01,274.49,274.96,32040.0,244.2944,244.7482,244.2855,244.7037,32040.0
2016-06-23 11:20:00,275.04,275.19,274.86,275.13,36969.0,244.7749,244.9084,244.6148,244.855,36969.0
2016-06-23 11:30:00,275.16,275.34,275.16,275.25,29314.0,244.8817,245.0419,244.8817,244.9618,29314.0
2016-06-23 11:40:00,275.26,275.26,274.91,275.11,28299.0,244.9707,244.9707,244.6592,244.8372,28299.0
2016-06-23 11:50:00,275.23,275.45,275.19,275.19,46974.0,244.944,245.1398,244.9084,244.9084,46974.0
2016-06-23 12:00:00,275.29,275.36,275.11,275.31,8779.0,244.9974,245.0597,244.8372,245.0152,8779.0
2016-06-23 12:10:00,275.36,275.38,275.2,275.34,13734.0,245.0597,245.0775,244.9173,245.0419,13734.0
2016-06-23 12:20:00,275.35,275.35,275.26,275.31,12318.0,245.0508,245.0508,244.9707,245.0152,12318.0
2016-06-23 12:30:00,275.25,275.31,275.2,275.23,8757.0,244.9618,245.0152,244.9173,244.944,8757.0
2016-06-23 12:40:00,275.24,275.25,274.77,274.84,16720.0,244.9529,244.9618,244.5347,244.597,16720.0
2016-06-23 12:50:00,274.84,275.0,274.83,274.88,4833.0,244.597,244.7393,244.5881,244.6326,4833.0
2016-06-23 13:00:00,274.93,274.96,274.69,274.85,8580.0,244.677,244.7037,244.4635,244.6059,8580.0
2016-06-23 13:10:00,274.83,274.97,274.78,274.97,12060.0,244.5881,244.7126,244.5436,244.7126,12060.0
2016-06-23 13:20:00,274.93,274.97,274.85,274.93,8948.0,244.677,244.7126,244.6059,244.677,8948.0
2016-06-23 13:30:00,274.93,274.98,274.63,274.68,8996.0,244.677,244.7215,244.4101,244.4546,8996.0
2016-06-23 13:40:00,274.61,274.66,274.55,274.64,23041.0,244.3923,244.4368,244.3389,244.419,23041.0
2016-06-23 13:50:00,274.48,274.74,274.48,274.67,5581.0,244.2766,244.508,244.2766,244.4457,5581.0
2016-06-23 14:00:00,274.7,274.76,274.58,274.76,11799.0,244.4724,244.5258,244.3656,244.5258,11799.0
2016-06-23 14:10:00,274.77,274.94,274.77,274.83,22216.0,244.5347,244.6859,244.5347,244.5881,22216.0
2016-06-23 14:20:00,274.86,274.95,274.68,274.95,55324.0,244.6148,244.6948,244.4546,244.6948,55324.0
2016-06-23 14:30:00,274.96,275.05,274.9,274.99,41699.0,244.7037,244.7838,244.6503,244.7304,41699.0
2016-06-23 14:40:00,275.0,275.24,274.94,275.21,18354.0,244.7393,244.9529,244.6859,244.9262,18354.0
2016-06-23 14:50:00,275.2,275.36,275.19,275.22,16287.0,244.9173,245.0597,244.9084,244.9351,16287.0
2016-06-23 15:00:00,275.22,275.3,275.05,275.11,11625.0,244.9351,245.0063,244.7838,244.8372,11625.0
2016-06-23 15:10:00,275.1,275.22,275.1,275.11,9522.0,244.8283,244.9351,244.8283,244.8372,9522.0
2016-06-23 15:20:00,275.12,275.13,274.96,275.04,17422.0,244.8461,244.855,244.7037,244.7749,17422.0
2016-06-23 15:30:00,275.03,275.31,274.99,275.23,40710.0,244.766,245.0152,244.7304,244.944,40710.0
2016-06-23 15:40:00,275.22,275.63,275.19,275.53,48626.0,244.9351,245.3,244.9084,245.211,48626.0
2016-06-23 15:50:00,275.54,276.03,275.54,275.98,519131.0,245.2199,245.656,245.2199,245.6115,519131.0
2016-06-24 09:30:00,264.47,266.42,263.59,266.42,254549.0,235.3681,237.1035,234.5849,237.1035,254549.0
2016-06-24 09:40:00,266.42,267.77,266.28,267.49,264821.0,237.1035,238.3049,236.9789,238.0557,264821.0
2016-06-24 09:50:00,267.42,268.17,267.26,267.95,214413.0,237.9934,238.6609,237.851,238.4651,214413.0
2016-06-24 10:00:00,267.81,269.21,267.63,269.2,78844.0,238.3405,239.5865,238.1803,239.5776,78844.0
2016-06-24 10:10:00,269.22,269.61,268.28,268.29,98281.0,239.5954,239.9425,238.7588,238.7677,98281.0
2016-06-24 10:20:00,268.3,268.64,267.9,268.42,105664.0,238.7766,239.0792,238.4206,238.8834,105664.0
2016-06-24 10:30:00,268.43,268.78,268.11,268.78,103881.0,238.8923,239.2038,238.6075,239.2038,103881.0
2016-06-24 10:40:00,268.82,268.82,268.24,268.61,58053.0,239.2394,239.2394,238.7232,239.0525,58053.0
2016-06-24 10:50:00,268.63,268.83,268.27,268.31,75755.0,239.0703,239.2483,238.7499,238.7855,75755.0
2016-06-24 11:00:00,268.31,268.45,267.71,268.2,76215.0,238.7855,238.9101,238.2515,238.6876,76215.0
2016-06-24 11:10:00,268.2,268.22,267.79,267.95,49697.0,238.6876,238.7054,238.3227,238.4651,49697.0
2016-06-24 11:20:00,267.86,267.98,267.47,267.88,72744.0,238.385,238.4918,238.0379,238.4028,72744.0
2016-06-24 11:30:00,267.93,268.08,267.58,267.79,37447.0,238.4473,238.5808,238.1358,238.3227,37447.0
2016-06-24 11:40:00,267.78,268.23,267.59,267.71,42198.0,238.3138,238.7143,238.1447,238.2515,42198.0
2016-06-24 11:50:00,267.72,267.84,267.47,267.74,31148.0,238.2604,238.3672,238.0379,238.2782,31148.0
2016-06-24 12:00:00,267.74,267.81,267.14,267.14,21176.0,238.2782,238.3405,237.7442,237.7442,21176.0
2016-06-24 12:10:00,267.17,267.17,266.75,266.96,29944.0,237.7709,237.7709,237.3972,237.5841,29944.0
2016-06-24 12:20:00,266.92,267.31,266.86,267.1,25857.0,237.5485,237.8955,237.4951,237.7087,25857.0
2016-06-24 12:30:00,267.06,267.09,266.41,266.65,55364.0,237.6731,237.6998,237.0946,237.3082,55364.0
2016-06-24 12:40:00,266.62,266.68,266.19,266.21,26625.0,237.2815,237.3349,236.8988,236.9166,26625.0
2016-06-24 12:50:00,266.33,266.33,265.76,265.92,47478.0,237.0234,237.0234,236.5161,236.6585,47478.0
2016-06-24 13:00:00,265.9,266.09,265.7,265.73,46509.0,236.6407,236.8098,236.4627,236.4894,46509.0
2016-06-24 13:10:00,265.71,266.17,265.66,265.94,75522.0,236.4716,236.881,236.4271,236.6763,75522.0
2016-06-24 13:20:00,265.98,266.02,265.83,265.86,25672.0,236.7119,236.7475,236.5784,236.6051,25672.0
2016-06-24 13:30:00,265.9,266.42,265.82,266.28,36505.0,236.6407,237.1035,236.5695,236.9789,36505.0
2016-06-24 13:40:00,266.25,266.25,265.73,265.84,44705.0,236.9522,236.9522,236.4894,236.5873,44705.0
2016-06-24 13:50:00,265.83,266.22,265.74,266.22,40811.0,236.5784,236.9255,236.4983,236.9255,40811.0
2016-06-24 14:00:00,266.26,266.37,266.08,266.19,34039.0,236.9611,237.059,236.8009,236.8988,34039.0
2016-06-24 14:10:00,266.28,266.28,265.9,265.97,39113.0,236.9789,236.9789,236.6407,236.703,39113.0
2016-06-24 14:20:00,265.9,265.9,265.42,265.43,30350.0,236.6407,236.6407,236.2135,236.2224,30350.0
2016-06-24 14:30:00,265.39,265.39,264.72,265.07,118316.0,236.1868,236.1868,235.5905,235.902,118316.0
2016-06-24 14:40:00,265.03,265.12,264.6,264.99,96528.0,235.8664,235.9465,235.4837,235.8308,96528.0
2016-06-24 14:50:00,265.02,265.94,265.01,265.56,378973.0,235.8575,236.6763,235.8486,236.3381,378973.0
2016-06-24 15:00:00,265.61,265.74,265.36,265.41,129477.0,236.3826,236.4983,236.1601,236.2046,129477.0
2016-06-24 15:10:00,265.4,265.4,264.58,264.65,89126.0,236.1957,236.1957,235.4659,235.5282,89126.0
2016-06-24 15:20:00,264.64,264.92,264.57,264.79,113433.0,235.5193,235.7685,235.457,235.6528,113433.0
2016-06-24 15:30:00,264.76,265.49,264.73,264.84,201300.0,235.6261,236.2758,235.5994,235.6973,201300.0
2016-06-24 15:40:00,264.88,265.75,264.74,265.5,110658.0,235.7329,236.5072,235.6083,236.2847,110658.0
2016-06-24 15:50:00,265.5,266.05,264.88,264.93,363490.0,236.2847,236.7742,235.7329,235.7774,363490.0
2016-06-27 09:30:00,261.91,262.28,261.15,261.38,125825.0,233.0898,233.419,232.4134,232.6181,125825.0
2016-06-27 09:40:00,261.38,261.56,260.61,260.61,102806.0,232.6181,232.7783,231.9328,231.9328,102806.0
2016-06-27 09:50:00,260.59,261.01,260.0,260.0,131961.0,231.915,232.2888,231.3899,231.3899,131961.0
2016-06-27 10:00:00,260.02,260.71,259.5,259.62,140757.0,231.4077,232.0218,230.9449,231.0517,140757.0
2016-06-27 10:10:00,259.63,259.67,258.82,259.03,84337.0,231.0606,231.0962,230.3398,230.5267,84337.0
2016-06-27 10:20:00,259.02,259.18,258.0,258.13,106302.0,230.5178,230.6602,229.61,229.7257,106302.0
2016-06-27 10:30:00,258.1,258.31,257.7,257.96,182608.0,229.699,229.8859,229.343,229.5744,182608.0
2016-06-27 10:40:00,258.02,258.41,257.06,257.17,187251.0,229.6278,229.9749,228.7734,228.8713,187251.0
2016-06-27 10:50:00,257.13,257.18,256.08,256.23,203493.0,228.8357,228.8802,227.9013,228.0348,203493.0
2016-06-27 11:00:00,256.24,257.01,256.08,256.85,148979.0,228.0437,228.7289,227.9013,228.5865,148979.0
2016-06-27 11:10:00,256.79,256.85,256.28,256.46,138104.0,228.5332,228.5865,228.0793,228.2395,138104.0
2016-06-27 11:20:00,256.45,257.42,256.16,257.39,121679.0,228.2306,229.0938,227.9725,229.0671,121679.0
2016-06-27 11:30:00,257.31,257.99,257.31,257.84,43064.0,228.9959,229.6011,228.9959,229.4676,43064.0
2016-06-27 11:40:00,257.85,258.27,257.7,258.07,53450.0,229.4765,229.8503,229.343,229.6723,53450.0
2016-06-27 11:50:00,258.1,258.15,257.63,258.0,37080.0,229.699,229.7435,229.2807,229.61,37080.0
2016-06-27 12:00:00,257.92,258.07,257.68,257.74,83025.0,229.5388,229.6723,229.3252,229.3786,83025.0
2016-06-27 12:10:00,257.74,258.22,257.55,258.05,48150.0,229.3786,229.8058,229.2095,229.6545,48150.0
2016-06-27 12:20:00,258.06,258.67,257.96,258.62,27127.0,229.6634,230.2063,229.5744,230.1618,27127.0
2016-06-27 12:30:00,258.65,258.83,258.32,258.33,16370.0,230.1885,230.3487,229.8948,229.9037,16370.0
2016-06-27 12:40:00,258.29,258.29,257.9,258.15,54103.0,229.8681,229.8681,229.521,229.7435,54103.0
2016-06-27 12:50:00,258.13,258.63,258.05,258.54,42968.0,229.7257,230.1707,229.6545,230.0906,42968.0
2016-06-27 13:00:00,258.5,258.79,258.4,258.54,26099.0,230.055,230.3131,229.966,230.0906,26099.0
2016-06-27 13:10:00,258.57,258.84,258.46,258.83,28640.0,230.1173,230.3576,230.0194,230.3487,28640.0
2016-06-27 13:20:00,258.69,259.0,258.66,258.74,16343.0,230.2241,230.5,230.1974,230.2686,16343.0
2016-06-27 13:30:00,258.74,258.82,258.2,258.29,59668.0,230.2686,230.3398,229.788,229.8681,59668.0
2016-06-27 13:40:00,258.24,258.28,257.64,257.8,54512.0,229.8236,229.8592,229.2896,229.432,54512.0
2016-06-27 13:50:00,257.8,258.11,257.71,258.0,28543.0,229.432,229.7079,229.3519,229.61,28543.0
2016-06-27 14:00:00,257.97,258.07,257.64,257.73,35346.0,229.5833,229.6723,229.2896,229.3697,35346.0
2016-06-27 14:10:00,257.75,257.9,257.37,257.38,37039.0,229.3875,229.521,229.0493,229.0582,37039.0
2016-06-27 14:20:00,257.34,258.03,257.34,258.03,32104.0,229.0226,229.6367,229.0226,229.6367,32104.0
2016-06-27 14:30:00,257.98,258.03,257.66,257.75,38378.0,229.5922,229.6367,229.3074,229.3875,38378.0
2016-06-27 14:40:00,257.82,257.88,257.23,257.3,23954.0,229.4498,229.5032,228.9247,228.987,23954.0
2016-06-27 14:50:00,257.3,257.31,256.87,257.17,32488.0,228.987,228.9959,228.6043,228.8713,32488.0
2016-06-27 15:00:00,257.23,257.6,257.21,257.29,41079.0,228.9247,229.254,228.9069,228.9781,41079.0
2016-06-27 15:10:00,257.31,257.71,257.2,257.21,46400.0,228.9959,229.3519,228.898,228.9069,46400.0
2016-06-27 15:20:00,257.18,257.21,256.73,257.0,58316.0,228.8802,228.9069,228.4798,228.72,58316.0
2016-06-27 15:30:00,257.0,258.08,256.95,258.03,49813.0,228.72,229.6812,228.6755,229.6367,49813.0
2016-06-27 15:40:00,258.01,258.21,257.76,258.19,44538.0,229.6189,229.7969,229.3964,229.7791,44538.0
2016-06-27 15:50:00,258.16,258.16,257.48,257.48,740889.0,229.7524,229.7524,229.1472,229.1472,740889.0
2016-06-28 09:30:00,259.8,260.91,259.56,260.72,169174.0,231.2119,232.1998,230.9983,232.0307,169174.0
2016-06-28 09:40:00,260.8,261.4,260.35,261.16,60062.0,232.1019,232.6359,231.7014,232.4223,60062.0
2016-06-28 09:50:00,261.3,261.65,261.25,261.56,33768.0,232.5469,232.8584,232.5024,232.7783,33768.0
2016-06-28 10:00:00,261.61,261.83,260.93,260.93,28836.0,232.8228,233.0186,232.2176,232.2176,28836.0
2016-06-28 10:10:00,260.89,261.38,260.89,261.26,25153.0,232.182,232.6181,232.182,232.5113,25153.0
2016-06-28 10:20:00,261.31,261.32,260.72,260.8,31552.0,232.5558,232.5647,232.0307,232.1019,31552.0
2016-06-28 10:30:00,260.86,261.12,260.51,260.55,41072.0,232.1553,232.3867,231.8438,231.8794,41072.0
2016-06-28 10:40:00,260.54,261.08,260.3,261.05,38998.0,231.8705,232.3511,231.6569,232.3244,38998.0
2016-06-28 10:50:00,261.04,261.2,260.5,260.62,23913.0,232.3155,232.4579,231.8349,231.9417,23913.0
2016-06-28 11:00:00,260.64,260.73,259.94,259.94,117798.0,231.9595,232.0396,231.3365,231.3365,117798.0
2016-06-28 11:10:00,259.94,260.37,259.92,260.28,36506.0,231.3365,231.7192,231.3187,231.6391,36506.0
2016-06-28 11:20:00,260.26,260.35,259.83,259.93,28753.0,231.6213,231.7014,231.2386,231.3276,28753.0
2016-06-28 11:30:00,260.12,260.23,259.93,259.97,19794.0,231.4967,231.5946,231.3276,231.3632,19794.0
2016-06-28 11:40:00,260.03,260.78,259.92,260.72,23090.0,231.4166,232.0841,231.3187,232.0307,23090.0
2016-06-28 11:50:00,260.82,261.0,260.58,260.86,15472.0,232.1197,232.2799,231.9061,232.1553,15472.0
2016-06-28 12:00:00,260.77,260.88,260.53,260.53,18747.0,232.0752,232.1731,231.8616,231.8616,18747.0
2016-06-28 12:10:00,260.55,260.8,260.55,260.6,19294.0,231.8794,232.1019,231.8794,231.9239,19294.0
2016-06-28 12:20:00,260.59,260.67,260.47,260.59,24114.0,231.915,231.9862,231.8082,231.915,24114.0
2016-06-28 12:30:00,260.64,260.9,260.57,260.89,20574.0,231.9595,232.1909,231.8972,232.182,20574.0
2016-06-28 12:40:00,260.91,261.18,260.87,260.88,17480.0,232.1998,232.4401,232.1642,232.1731,17480.0
2016-06-28 12:50:00,260.88,261.11,260.83,260.89,22675.0,232.1731,232.3778,232.1286,232.182,22675.0
2016-06-28 13:00:00,260.88,260.96,260.51,260.68,29779.0,232.1731,232.2443,231.8438,231.9951,29779.0
2016-06-28 13:10:00,260.75,261.02,260.52,260.58,17917.0,232.0574,232.2977,231.8527,231.9061,17917.0
2016-06-28 13:20:00,260.56,260.63,260.22,260.43,30764.0,231.8883,231.9506,231.5857,231.7726,30764.0
2016-06-28 13:30:00,260.37,260.67,260.24,260.62,17232.0,231.7192,231.9862,231.6035,231.9417,17232.0
2016-06-28 13:40:00,260.73,260.85,260.7,260.71,2705.0,232.0396,232.1464,232.0129,232.0218,2705.0
2016-06-28 13:50:00,260.64,260.87,260.59,260.76,6611.0,231.9595,232.1642,231.915,232.0663,6611.0
2016-06-28 14:00:00,260.72,261.01,260.55,260.58,20733.0,232.0307,232.2888,231.8794,231.9061,20733.0
2016-06-28 14:10:00,260.63,260.89,260.48,260.89,12850.0,231.9506,232.182,231.8171,232.182,12850.0
2016-06-28 14:20:00,260.92,261.0,260.71,260.96,27630.0,232.2087,232.2799,232.0218,232.2443,27630.0
2016-06-28 14:30:00,260.95,261.69,260.94,261.54,20676.0,232.2354,232.894,232.2265,232.7605,20676.0
2016-06-28 14:40:00,261.57,261.66,261.42,261.65,24982.0,232.7872,232.8673,232.6537,232.8584,24982.0
2016-06-28 14:50:00,261.73,262.64,261.73,262.38,110914.0,232.9296,233.7394,232.9296,233.508,110914.0
2016-06-28 15:00:00,262.34,262.5,262.23,262.23,25748.0,233.4724,233.6148,233.3745,233.3745,25748.0
2016-06-28 15:10:00,262.25,262.66,261.99,261.99,18902.0,233.3923,233.7572,233.1609,233.1609,18902.0
2016-06-28 15:20:00,262.01,262.01,261.37,261.58,23233.0,233.1787,233.1787,232.6092,232.7961,23233.0
2016-06-28 15:30:00,261.58,261.84,261.37,261.8,30386.0,232.7961,233.0275,232.6092,232.9919,30386.0
2016-06-28 15:40:00,261.79,262.17,261.79,262.05,53135.0,232.983,233.3211,232.983,233.2143,53135.0
2016-06-28 15:50:00,262.07,262.44,261.82,262.44,233130.0,233.2321,233.5614,233.0097,233.5614,233130.0
2016-06-29 09:30:00,265.3,266.12,265.16,265.48,133149.0,236.1067,236.8365,235.9821,236.2669,133149.0
2016-06-29 09:40:00,265.53,265.64,264.89,265.52,120661.0,236.3114,236.4093,235.7418,236.3025,120661.0
2016-06-29 09:50:00,265.45,265.79,265.4,265.58,28768.0,236.2402,236.5428,236.1957,236.3559,28768.0
2016-06-29 10:00:00,265.56,265.94,265.26,265.43,27146.0,236.3381,236.6763,236.0711,236.2224,27146.0
2016-06-29 10:10:00,265.46,265.76,265.41,265.59,47629.0,236.2491,236.5161,236.2046,236.3648,47629.0
2016-06-29 10:20:00,265.65,265.76,265.39,265.48,20501.0,236.4182,236.5161,236.1868,236.2669,20501.0
2016-06-29 10:30:00,265.36,265.9,265.25,265.25,20644.0,236.1601,236.6407,236.0622,236.0622,20644.0
2016-06-29 10:40:00,265.21,265.79,265.08,265.79,17538.0,236.0266,236.5428,235.9109,236.5428,17538.0
2016-06-29 10:50:00,265.8,265.85,265.45,265.59,26621.0,236.5517,236.5962,236.2402,236.3648,26621.0
2016-06-29 11:00:00,265.69,266.11,265.64,265.82,23613.0,236.4538,236.8276,236.4093,236.5695,23613.0
2016-06-29 11:10:00,265.9,266.19,265.74,265.81,50369.0,236.6407,236.8988,236.4983,236.5606,50369.0
2016-06-29 11:20:00,265.81,266.2,265.77,266.2,22032.0,236.5606,236.9077,236.525,236.9077,22032.0
2016-06-29 11:30:00,266.22,266.41,266.03,266.32,46249.0,236.9255,237.0946,236.7564,237.0145,46249.0
2016-06-29 11:40:00,266.33,266.37,266.01,266.14,16575.0,237.0234,237.059,236.7386,236.8543,16575.0
2016-06-29 11:50:00,266.18,266.56,266.18,266.3,17971.0,236.8899,237.2281,236.8899,236.9967,17971.0
2016-06-29 12:00:00,266.3,266.41,266.23,266.41,23771.0,236.9967,237.0946,236.9344,237.0946,23771.0
2016-06-29 12:10:00,266.42,266.5,266.3,266.41,65531.0,237.1035,237.1747,236.9967,237.0946,65531.0
2016-06-29 12:20:00,266.4,266.63,266.36,266.63,56243.0,237.0857,237.2904,237.0501,237.2904,56243.0
2016-06-29 12:30:00,266.6,266.6,266.29,266.39,13354.0,237.2637,237.2637,236.9878,237.0768,13354.0
2016-06-29 12:40:00,266.35,266.35,265.93,265.94,43037.0,237.0412,237.0412,236.6674,236.6763,43037.0
2016-06-29 12:50:00,265.92,266.02,265.85,265.89,30263.0,236.6585,236.7475,236.5962,236.6318,30263.0
2016-06-29 13:00:00,265.89,266.04,265.63,265.63,27053.0,236.6318,236.7653,236.4004,236.4004,27053.0
2016-06-29 13:10:00,265.58,265.89,265.54,265.81,43580.0,236.3559,236.6318,236.3203,236.5606,43580.0
2016-06-29 13:20:00,265.88,266.08,265.87,265.9,45492.0,236.6229,236.8009,236.614,236.6407,45492.0
2016-06-29 13:30:00,265.9,266.26,265.89,266.24,26011.0,236.6407,236.9611,236.6318,236.9433,26011.0
2016-06-29 13:40:00,266.26,266.34,266.17,266.19,65013.0,236.9611,237.0323,236.881,236.8988,65013.0
2016-06-29 13:50:00,266.18,266.44,266.1,266.41,47276.0,236.8899,237.1213,236.8187,237.0946,47276.0
2016-06-29 14:00:00,266.42,266.64,266.34,266.6,37863.0,237.1035,237.2993,237.0323,237.2637,37863.0
2016-06-29 14:10:00,266.62,266.72,266.54,266.57,36165.0,237.2815,237.3705,237.2103,237.237,36165.0
2016-06-29 14:20:00,266.58,266.97,266.58,266.9,64074.0,237.2459,237.593,237.2459,237.5307,64074.0
2016-06-29 14:30:00,266.92,267.12,266.92,266.98,50723.0,237.5485,237.7265,237.5485,237.6019,50723.0
2016-06-29 14:40:00,266.94,267.13,266.78,266.8,75574.0,237.5663,237.7354,237.4239,237.4417,75574.0
2016-06-29 14:50:00,266.8,267.03,266.58,266.99,85249.0,237.4417,237.6464,237.2459,237.6108,85249.0
2016-06-29 15:00:00,267.0,267.17,266.98,267.17,67944.0,237.6197,237.7709,237.6019,237.7709,67944.0
2016-06-29 15:10:00,267.15,267.37,267.14,267.28,78711.0,237.7531,237.9489,237.7442,237.8688,78711.0
2016-06-29 15:20:00,267.28,267.28,266.94,267.13,110598.0,237.8688,237.8688,237.5663,237.7354,110598.0
2016-06-29 15:30:00,267.13,267.13,266.84,266.94,146277.0,237.7354,237.7354,237.4773,237.5663,146277.0
2016-06-29 15:40:00,266.94,267.1,266.77,266.98,126660.0,237.5663,237.7087,237.415,237.6019,126660.0
2016-06-29 15:50:00,266.99,267.15,266.81,267.15,252804.0,237.6108,237.7531,237.4506,237.7531,252804.0
2016-06-30 09:30:00,267.48,267.88,267.09,267.48,136644.0,238.0468,238.4028,237.6998,238.0468,136644.0
2016-06-30 09:40:00,267.48,267.6,266.89,267.35,165481.0,238.0468,238.1536,237.5218,237.9311,165481.0
2016-06-30 09:50:00,267.39,267.46,266.81,267.36,112572.0,237.9667,238.029,237.4506,237.94,112572.0
2016-06-30 10:00:00,267.33,267.64,266.95,267.29,33317.0,237.9133,238.1892,237.5752,237.8777,33317.0
2016-06-30 10:10:00,267.41,267.84,267.26,267.59,33226.0,237.9845,238.3672,237.851,238.1447,33226.0
2016-06-30 10:20:00,267.65,267.88,267.21,267.4,21381.0,238.1981,238.4028,237.8065,237.9756,21381.0
2016-06-30 10:30:00,267.43,268.08,267.37,268.0,14309.0,238.0023,238.5808,237.9489,238.5096,14309.0
2016-06-30 10:40:00,267.89,268.19,267.6,268.13,35969.0,238.4117,238.6787,238.1536,238.6253,35969.0
2016-06-30 10:50:00,268.2,268.98,268.2,268.95,19005.0,238.6876,239.3818,238.6876,239.3551,19005.0
2016-06-30 11:00:00,268.9,269.3,268.77,269.3,22191.0,239.3106,239.6666,239.1949,239.6666,22191.0
2016-06-30 11:10:00,269.37,269.47,268.77,268.82,28128.0,239.7289,239.8179,239.1949,239.2394,28128.0
2016-06-30 11:20:00,268.82,269.22,268.77,269.16,21939.0,239.2394,239.5954,239.1949,239.542,21939.0
2016-06-30 11:30:00,269.25,269.51,269.09,269.23,31180.0,239.6221,239.8535,239.4797,239.6043,31180.0
2016-06-30 11:40:00,269.14,269.31,269.04,269.31,17475.0,239.5242,239.6755,239.4352,239.6755,17475.0
2016-06-30 11:50:00,269.26,269.35,269.0,269.1,15635.0,239.631,239.7111,239.3996,239.4886,15635.0
2016-06-30 12:00:00,269.15,269.44,268.99,269.12,39006.0,239.5331,239.7912,239.3907,239.5064,39006.0
2016-06-30 12:10:00,269.14,269.81,269.13,269.77,31166.0,239.5242,240.1204,239.5153,240.0848,31166.0
2016-06-30 12:20:00,269.76,270.05,269.67,269.97,25976.0,240.0759,240.334,239.9959,240.2628,25976.0
2016-06-30 12:30:00,269.98,270.17,269.91,270.14,18143.0,240.2717,240.4408,240.2094,240.4141,18143.0
2016-06-30 12:40:00,270.14,270.23,269.93,270.23,9040.0,240.4141,240.4942,240.2272,240.4942,9040.0
2016-06-30 12:50:00,270.25,270.53,270.1,270.37,26487.0,240.512,240.7612,240.3785,240.6188,26487.0
2016-06-30 13:00:00,270.37,270.5,270.22,270.36,12212.0,240.6188,240.7345,240.4853,240.6099,12212.0
2016-06-30 13:10:00,270.27,270.27,270.03,270.14,6958.0,240.5298,240.5298,240.3162,240.4141,6958.0
2016-06-30 13:20:00,270.22,270.24,269.9,269.99,23410.0,240.4853,240.5031,240.2005,240.2806,23410.0
2016-06-30 13:30:00,270.08,270.22,270.0,270.12,41077.0,240.3607,240.4853,240.2895,240.3963,41077.0
2016-06-30 13:40:00,270.09,270.27,270.08,270.18,10241.0,240.3696,240.5298,240.3607,240.4497,10241.0
2016-06-30 13:50:00,270.26,270.33,270.14,270.32,24536.0,240.5209,240.5832,240.4141,240.5743,24536.0
2016-06-30 14:00:00,270.39,270.55,270.25,270.48,42932.0,240.6366,240.779,240.512,240.7167,42932.0
2016-06-30 14:10:00,270.56,270.71,270.52,270.71,33785.0,240.7879,240.9214,240.7523,240.9214,33785.0
2016-06-30 14:20:00,270.68,271.0,270.55,270.55,40129.0,240.8947,241.1795,240.779,240.779,40129.0
2016-06-30 14:30:00,270.67,270.79,270.57,270.63,15248.0,240.8858,240.9926,240.7968,240.8502,15248.0
2016-06-30 14:40:00,270.77,271.11,270.74,271.07,66333.0,240.9748,241.2774,240.9481,241.2418,66333.0
2016-06-30 14:50:00,271.11,271.38,271.07,271.27,42180.0,241.2774,241.5177,241.2418,241.4198,42180.0
2016-06-30 15:00:00,271.27,271.35,271.17,271.28,32630.0,241.4198,241.491,241.3308,241.4287,32630.0
2016-06-30 15:10:00,271.26,271.3,270.74,270.86,46460.0,241.4109,241.4465,240.9481,241.0549,46460.0
2016-06-30 15:20:00,270.82,271.33,270.69,271.33,94929.0,241.0193,241.4732,240.9036,241.4732,94929.0
2016-06-30 15:30:00,271.34,271.5,271.2,271.41,71549.0,241.4821,241.6245,241.3575,241.5444,71549.0
2016-06-30 15:40:00,271.36,271.43,271.01,271.24,61488.0,241.4999,241.5622,241.1884,241.3931,61488.0
2016-06-30 15:50:00,271.26,272.39,271.26,272.39,279873.0,241.4109,242.4165,241.4109,242.4165,279873.0
2016-07-01 09:30:00,271.97,273.78,271.84,273.71,64873.0,242.0428,243.6536,241.9271,243.5913,64873.0
2016-07-01 09:40:00,273.72,274.11,273.52,273.78,15146.0,243.6002,243.9473,243.4222,243.6536,15146.0
2016-07-01 09:50:00,273.86,274.01,273.4,273.65,20229.0,243.7248,243.8583,243.3154,243.5379,20229.0
2016-07-01 10:00:00,273.7,274.17,273.6,273.68,22274.0,243.5824,244.0007,243.4934,243.5646,22274.0
2016-07-01 10:10:00,273.6,273.77,273.45,273.76,8986.0,243.4934,243.6447,243.3599,243.6358,8986.0
2016-07-01 10:20:00,273.78,273.91,273.53,273.69,11352.0,243.6536,243.7693,243.4311,243.5735,11352.0
2016-07-01 10:30:00,273.57,273.69,273.36,273.58,21563.0,243.4667,243.5735,243.2798,243.4756,21563.0
2016-07-01 10:40:00,273.56,273.7,273.33,273.5,23674.0,243.4578,243.5824,243.2531,243.4044,23674.0
2016-07-01 10:50:00,273.52,273.91,273.47,273.91,28790.0,243.4222,243.7693,243.3777,243.7693,28790.0
2016-07-01 11:00:00,273.83,273.84,273.08,273.13,38707.0,243.6981,243.707,243.0306,243.0751,38707.0
2016-07-01 11:10:00,273.13,273.14,272.69,272.73,32252.0,243.0751,243.084,242.6835,242.7191,32252.0
2016-07-01 11:20:00,272.78,272.9,272.4,272.63,52027.0,242.7636,242.8704,242.4254,242.6301,52027.0
2016-07-01 11:30:00,272.69,272.79,272.58,272.61,12188.0,242.6835,242.7725,242.5856,242.6123,12188.0
2016-07-01 11:40:00,272.63,272.8,272.58,272.73,3341.0,242.6301,242.7814,242.5856,242.7191,3341.0
2016-07-01 11:50:00,272.72,272.91,272.71,272.87,5359.0,242.7102,242.8793,242.7013,242.8437,5359.0
2016-07-01 12:00:00,272.88,273.0,272.61,272.65,11905.0,242.8526,242.9594,242.6123,242.6479,11905.0
2016-07-01 12:10:00,272.64,272.9,272.62,272.75,12206.0,242.639,242.8704,242.6212,242.7369,12206.0
2016-07-01 12:20:00,272.66,272.67,272.29,272.4,6399.0,242.6568,242.6657,242.3276,242.4254,6399.0
2016-07-01 12:30:00,272.3,272.42,272.17,272.19,12405.0,242.3365,242.4432,242.2208,242.2386,12405.0
2016-07-01 12:40:00,272.16,272.41,272.11,272.21,21206.0,242.2119,242.4343,242.1674,242.2564,21206.0
2016-07-01 12:50:00,272.13,272.6,272.09,272.51,17263.0,242.1852,242.6034,242.1496,242.5233,17263.0
2016-07-01 13:00:00,272.49,272.62,272.46,272.51,13747.0,242.5055,242.6212,242.4788,242.5233,13747.0
2016-07-01 13:10:00,272.52,272.65,272.42,272.48,16245.0,242.5322,242.6479,242.4432,242.4966,16245.0
2016-07-01 13:20:00,272.44,272.44,272.04,272.04,11211.0,242.461,242.461,242.1051,242.1051,11211.0
2016-07-01 13:30:00,271.96,272.19,271.88,272.08,13988.0,242.0339,242.2386,241.9627,242.1407,13988.0
2016-07-01 13:40:00,272.1,272.36,271.99,272.29,12597.0,242.1585,242.3898,242.0606,242.3276,12597.0
2016-07-01 13:50:00,272.31,272.34,272.23,272.31,11474.0,242.3453,242.372,242.2742,242.3453,11474.0
2016-07-01 14:00:00,272.31,272.39,272.23,272.34,12802.0,242.3453,242.4165,242.2742,242.372,12802.0
2016-07-01 14:10:00,272.33,272.47,272.2,272.35,41699.0,242.3631,242.4877,242.2475,242.3809,41699.0
2016-07-01 14:20:00,272.33,272.41,272.24,272.34,11555.0,242.3631,242.4343,242.2831,242.372,11555.0
2016-07-01 14:30:00,272.37,272.41,272.18,272.24,6985.0,242.3987,242.4343,242.2297,242.2831,6985.0
2016-07-01 14:40:00,272.22,272.26,272.08,272.1,11310.0,242.2653,242.3009,242.1407,242.1585,11310.0
2016-07-01 14:50:00,272.14,272.35,272.03,272.35,45278.0,242.1941,242.3809,242.0962,242.3809,45278.0
2016-07-01 15:00:00,272.34,272.82,272.32,272.75,15896.0,242.372,242.7992,242.3542,242.7369,15896.0
2016-07-01 15:10:00,272.8,272.98,272.78,272.96,65501.0,242.7814,242.9416,242.7636,242.9238,65501.0
2016-07-01 15:20:00,272.99,273.0,272.7,272.87,52184.0,242.9505,242.9594,242.6924,242.8437,52184.0
2016-07-01 15:30:00,272.86,273.05,272.53,272.54,36396.0,242.8348,243.0039,242.5411,242.55,36396.0
2016-07-01 15:40:00,272.53,272.94,272.53,272.82,48621.0,242.5411,242.906,242.5411,242.7992,48621.0
2016-07-01 15:50:00,272.84,273.05,272.72,272.86,70421.0,242.817,243.0039,242.7102,242.8348,70421.0
2016-07-05 09:30:00,271.97,272.17,270.77,270.86,129429.0,242.0428,242.2208,240.9748,241.0549,129429.0
2016-07-05 09:40:00,270.83,270.9,269.72,269.87,138073.0,241.0282,241.0905,240.0403,240.1738,138073.0
2016-07-05 09:50:00,269.85,269.91,269.41,269.51,106858.0,240.156,240.2094,239.7645,239.8535,106858.0
2016-07-05 10:00:00,269.47,269.63,269.21,269.46,84486.0,239.8179,239.9603,239.5865,239.809,84486.0
2016-07-05 10:10:00,269.45,269.68,269.2,269.35,36779.0,239.8001,240.0048,239.5776,239.7111,36779.0
2016-07-05 10:20:00,269.23,269.64,268.97,269.63,105239.0,239.6043,239.9692,239.3729,239.9603,105239.0
2016-07-05 10:30:00,269.55,270.04,269.55,269.83,33315.0,239.8891,240.3251,239.8891,240.1382,33315.0
2016-07-05 10:40:00,269.8,270.08,269.42,269.42,59791.0,240.1115,240.3607,239.7734,239.7734,59791.0
2016-07-05 10:50:00,269.41,269.42,269.03,269.11,48399.0,239.7645,239.7734,239.4263,239.4975,48399.0
2016-07-05 11:00:00,269.18,269.22,268.86,269.09,63698.0,239.5598,239.5954,239.275,239.4797,63698.0
2016-07-05 11:10:00,269.06,269.27,268.44,269.16,112040.0,239.453,239.6399,238.9012,239.542,112040.0
2016-07-05 11:20:00,269.18,269.33,268.9,268.93,56233.0,239.5598,239.6933,239.3106,239.3373,56233.0
2016-07-05 11:30:00,268.89,269.05,268.73,268.83,28625.0,239.3017,239.4441,239.1593,239.2483,28625.0
2016-07-05 11:40:00,268.79,268.79,268.38,268.44,19622.0,239.2127,239.2127,238.8478,238.9012,19622.0
2016-07-05 11:50:00,268.4,268.58,268.27,268.55,39045.0,238.8656,239.0258,238.7499,238.9991,39045.0
2016-07-05 12:00:00,268.55,268.58,268.38,268.41,20856.0,238.9991,239.0258,238.8478,238.8745,20856.0
2016-07-05 12:10:00,268.45,268.59,268.36,268.59,13561.0,238.9101,239.0347,238.83,239.0347,13561.0
2016-07-05 12:20:00,268.6,269.13,268.55,269.11,6292.0,239.0436,239.5153,238.9991,239.4975,6292.0
2016-07-05 12:30:00,269.13,269.13,268.78,268.89,16952.0,239.5153,239.5153,239.2038,239.3017,16952.0
2016-07-05 12:40:00,268.89,268.95,268.83,268.89,17269.0,239.3017,239.3551,239.2483,239.3017,17269.0
2016-07-05 12:50:00,268.88,268.89,268.64,268.89,8878.0,239.2928,239.3017,239.0792,239.3017,8878.0
2016-07-05 13:00:00,268.87,268.87,268.75,268.87,5231.0,239.2839,239.2839,239.1771,239.2839,5231.0
2016-07-05 13:10:00,268.84,268.87,268.56,268.59,3792.0,239.2572,239.2839,239.008,239.0347,3792.0
2016-07-05 13:20:00,268.5,268.59,268.49,268.5,3936.0,238.9546,239.0347,238.9457,238.9546,3936.0
2016-07-05 13:30:00,268.43,268.53,268.34,268.37,6562.0,238.8923,238.9813,238.8122,238.8389,6562.0
2016-07-05 13:40:00,268.36,268.38,268.08,268.32,9278.0,238.83,238.8478,238.5808,238.7944,9278.0
2016-07-05 13:50:00,268.29,268.43,268.19,268.43,10623.0,238.7677,238.8923,238.6787,238.8923,10623.0
2016-07-05 14:00:00,268.41,268.85,268.41,268.82,5502.0,238.8745,239.2661,238.8745,239.2394,5502.0
2016-07-05 14:10:00,268.74,269.38,268.73,269.17,11670.0,239.1682,239.7378,239.1593,239.5509,11670.0
2016-07-05 14:20:00,269.21,269.21,268.79,268.89,2260.0,239.5865,239.5865,239.2127,239.3017,2260.0
2016-07-05 14:30:00,268.86,269.06,268.8,268.91,5505.0,239.275,239.453,239.2216,239.3195,5505.0
2016-07-05 14:40:00,268.9,268.96,268.67,268.75,9995.0,239.3106,239.364,239.1059,239.1771,9995.0
2016-07-05 14:50:00,268.72,269.0,268.65,268.98,28470.0,239.1504,239.3996,239.0881,239.3818,28470.0
2016-07-05 15:00:00,268.97,269.15,268.89,268.98,18923.0,239.3729,239.5331,239.3017,239.3818,18923.0
2016-07-05 15:10:00,269.0,269.21,268.94,269.16,48472.0,239.3996,239.5865,239.3462,239.542,48472.0
2016-07-05 15:20:00,269.19,269.34,269.13,269.32,22607.0,239.5687,239.7022,239.5153,239.6844,22607.0
2016-07-05 15:30:00,269.17,269.89,269.17,269.81,262705.0,239.5509,240.1916,239.5509,240.1204,262705.0
2016-07-05 15:40:00,269.82,270.16,269.78,270.05,94801.0,240.1293,240.4319,240.0937,240.334,94801.0
2016-07-05 15:50:00,270.06,270.06,269.58,269.63,178274.0,240.3429,240.3429,239.9158,239.9603,178274.0
2016-07-06 09:30:00,268.74,269.08,268.22,268.55,123049.0,239.1682,239.4708,238.7054,238.9991,123049.0
2016-07-06 09:40:00,268.45,268.57,268.02,268.39,31202.0,238.9101,239.0169,238.5274,238.8567,31202.0
2016-07-06 09:50:00,268.41,269.19,268.36,269.04,22797.0,238.8745,239.5687,238.83,239.4352,22797.0
2016-07-06 10:00:00,269.13,269.74,268.56,268.69,84940.0,239.5153,240.0581,239.008,239.1237,84940.0
2016-07-06 10:10:00,268.75,268.88,268.25,268.36,28262.0,239.1771,239.2928,238.7321,238.83,28262.0
2016-07-06 10:20:00,268.35,268.61,268.03,268.17,14120.0,238.8211,239.0525,238.5363,238.6609,14120.0
2016-07-06 10:30:00,268.0,268.52,267.85,268.51,32046.0,238.5096,238.9724,238.3761,238.9635,32046.0
2016-07-06 10:40:00,268.51,268.94,268.33,268.92,23446.0,238.9635,239.3462,238.8033,239.3284,23446.0
2016-07-06 10:50:00,268.99,269.41,268.99,269.36,33068.0,239.3907,239.7645,239.3907,239.72,33068.0
2016-07-06 11:00:00,269.47,270.01,269.46,269.83,25785.0,239.8179,240.2984,239.809,240.1382,25785.0
2016-07-06 11:10:00,269.84,270.25,269.84,270.02,28664.0,240.1471,240.512,240.1471,240.3073,28664.0
2016-07-06 11:20:00,270.04,270.07,269.48,269.48,37927.0,240.3251,240.3518,239.8268,239.8268,37927.0
2016-07-06 11:30:00,269.57,269.79,269.4,269.61,12600.0,239.9069,240.1026,239.7556,239.9425,12600.0
2016-07-06 11:40:00,269.59,269.65,269.38,269.44,11275.0,239.9247,239.9781,239.7378,239.7912,11275.0
2016-07-06 11:50:00,269.47,269.87,269.38,269.75,13033.0,239.8179,240.1738,239.7378,240.067,13033.0
2016-07-06 12:00:00,269.79,270.52,269.77,270.48,28216.0,240.1026,240.7523,240.0848,240.7167,28216.0
2016-07-06 12:10:00,270.52,270.58,270.19,270.36,12450.0,240.7523,240.8057,240.4586,240.6099,12450.0
2016-07-06 12:20:00,270.43,270.55,270.26,270.37,12675.0,240.6722,240.779,240.5209,240.6188,12675.0
2016-07-06 12:30:00,270.42,270.57,270.21,270.32,27757.0,240.6633,240.7968,240.4764,240.5743,27757.0
2016-07-06 12:40:00,270.35,270.66,270.17,270.2,9919.0,240.601,240.8769,240.4408,240.4675,9919.0
2016-07-06 12:50:00,270.2,270.44,270.16,270.44,5100.0,240.4675,240.6811,240.4319,240.6811,5100.0
2016-07-06 13:00:00,270.57,270.92,270.57,270.9,17608.0,240.7968,241.1083,240.7968,241.0905,17608.0
2016-07-06 13:10:00,270.9,270.94,270.77,270.86,32300.0,241.0905,241.1261,240.9748,241.0549,32300.0
2016-07-06 13:20:00,270.92,270.94,270.46,270.69,19434.0,241.1083,241.1261,240.6989,240.9036,19434.0
2016-07-06 13:30:00,270.7,270.77,270.56,270.68,23287.0,240.9125,240.9748,240.7879,240.8947,23287.0
2016-07-06 13:40:00,270.66,270.78,270.32,270.33,11533.0,240.8769,240.9837,240.5743,240.5832,11533.0
2016-07-06 13:50:00,270.38,270.69,270.38,270.48,15104.0,240.6277,240.9036,240.6277,240.7167,15104.0
2016-07-06 14:00:00,270.48,270.85,270.2,270.75,25915.0,240.7167,241.046,240.4675,240.957,25915.0
2016-07-06 14:10:00,270.78,270.83,270.1,270.72,20772.0,240.9837,241.0282,240.3785,240.9303,20772.0
2016-07-06 14:20:00,270.75,270.82,270.39,270.49,16363.0,240.957,241.0193,240.6366,240.7256,16363.0
2016-07-06 14:30:00,270.51,270.93,270.48,270.91,11977.0,240.7434,241.1172,240.7167,241.0994,11977.0
2016-07-06 14:40:00,270.89,270.96,270.59,270.61,48692.0,241.0816,241.1439,240.8146,240.8324,48692.0
2016-07-06 14:50:00,270.63,271.06,270.63,271.01,52652.0,240.8502,241.2329,240.8502,241.1884,52652.0
2016-07-06 15:00:00,271.05,271.09,270.77,270.92,27283.0,241.224,241.2596,240.9748,241.1083,27283.0
2016-07-06 15:10:00,270.94,270.98,270.76,270.96,43800.0,241.1261,241.1617,240.9659,241.1439,43800.0
2016-07-06 15:20:00,270.87,270.87,270.37,270.57,87851.0,241.0638,241.0638,240.6188,240.7968,87851.0
2016-07-06 15:30:00,270.54,270.88,270.53,270.87,54067.0,240.7701,241.0727,240.7612,241.0638,54067.0
2016-07-06 15:40:00,270.87,271.17,270.75,270.78,50591.0,241.0638,241.3308,240.957,240.9837,50591.0
2016-07-06 15:50:00,270.79,271.23,270.6,271.06,178023.0,240.9926,241.3842,240.8235,241.2329,178023.0
2016-07-07 09:30:00,271.8,272.91,271.71,272.59,96970.0,241.8915,242.8793,241.8114,242.5945,96970.0
2016-07-07 09:40:00,272.55,273.19,272.55,273.11,40010.0,242.5589,243.1285,242.5589,243.0573,40010.0
2016-07-07 09:50:00,273.14,273.34,273.11,273.16,23528.0,243.084,243.262,243.0573,243.1018,23528.0
2016-07-07 10:00:00,273.25,273.25,272.77,272.84,25497.0,243.1819,243.1819,242.7547,242.817,25497.0
2016-07-07 10:10:00,272.79,273.14,272.73,272.95,6407.0,242.7725,243.084,242.7191,242.9149,6407.0
2016-07-07 10:20:00,272.95,273.07,272.58,273.07,7495.0,242.9149,243.0217,242.5856,243.0217,7495.0
2016-07-07 10:30:00,273.1,273.41,272.98,273.17,35110.0,243.0484,243.3243,242.9416,243.1107,35110.0
2016-07-07 10:40:00,273.09,273.1,272.73,272.93,10590.0,243.0395,243.0484,242.7191,242.8971,10590.0
2016-07-07 10:50:00,272.92,272.94,272.17,272.34,23958.0,242.8882,242.906,242.2208,242.372,23958.0
2016-07-07 11:00:00,272.22,272.32,271.81,272.21,40909.0,242.2653,242.3542,241.9004,242.2564,40909.0
2016-07-07 11:10:00,272.29,272.53,272.08,272.1,12456.0,242.3276,242.5411,242.1407,242.1585,12456.0
2016-07-07 11:20:00,272.18,272.19,271.73,272.05,18227.0,242.2297,242.2386,241.8292,242.114,18227.0
2016-07-07 11:30:00,272.05,272.15,271.73,272.15,29048.0,242.114,242.203,241.8292,242.203,29048.0
2016-07-07 11:40:00,272.07,272.12,271.48,271.53,13110.0,242.1318,242.1763,241.6067,241.6512,13110.0
2016-07-07 11:50:00,271.54,271.89,271.39,271.89,28775.0,241.6601,241.9716,241.5266,241.9716,28775.0
2016-07-07 12:00:00,271.91,272.02,271.6,271.65,17035.0,241.9894,242.0873,241.7135,241.758,17035.0
2016-07-07 12:10:00,271.73,272.0,271.73,271.79,9633.0,241.8292,242.0695,241.8292,241.8826,9633.0
2016-07-07 12:20:00,271.83,271.89,271.29,271.72,10873.0,241.9182,241.9716,241.4376,241.8203,10873.0
2016-07-07 12:30:00,271.83,271.91,271.69,271.78,10089.0,241.9182,241.9894,241.7936,241.8737,10089.0
2016-07-07 12:40:00,271.83,271.86,271.5,271.5,8350.0,241.9182,241.9449,241.6245,241.6245,8350.0
2016-07-07 12:50:00,271.39,271.4,270.84,270.84,23775.0,241.5266,241.5355,241.0371,241.0371,23775.0
2016-07-07 13:00:00,270.8,270.92,270.65,270.86,22261.0,241.0015,241.1083,240.868,241.0549,22261.0
2016-07-07 13:10:00,270.85,271.07,270.81,271.07,9564.0,241.046,241.2418,241.0104,241.2418,9564.0
2016-07-07 13:20:00,271.1,271.52,271.07,271.28,8999.0,241.2685,241.6423,241.2418,241.4287,8999.0
2016-07-07 13:30:00,271.32,271.48,271.32,271.41,4771.0,241.4643,241.6067,241.4643,241.5444,4771.0
2016-07-07 13:40:00,271.37,271.39,271.07,271.18,12471.0,241.5088,241.5266,241.2418,241.3397,12471.0
2016-07-07 13:50:00,271.16,271.31,270.99,271.23,4481.0,241.3219,241.4554,241.1706,241.3842,4481.0
2016-07-07 14:00:00,271.24,271.45,271.0,271.02,13339.0,241.3931,241.58,241.1795,241.1973,13339.0
2016-07-07 14:10:00,270.94,270.95,270.57,270.8,21061.0,241.1261,241.135,240.7968,241.0015,21061.0
2016-07-07 14:20:00,270.78,271.06,270.72,270.87,35363.0,240.9837,241.2329,240.9303,241.0638,35363.0
2016-07-07 14:30:00,270.89,270.96,270.63,270.76,18742.0,241.0816,241.1439,240.8502,240.9659,18742.0
2016-07-07 14:40:00,270.72,270.74,270.54,270.7,25492.0,240.9303,240.9481,240.7701,240.9125,25492.0
2016-07-07 14:50:00,270.71,270.78,270.45,270.52,15994.0,240.9214,240.9837,240.69,240.7523,15994.0
2016-07-07 15:00:00,270.57,271.37,270.46,271.37,53281.0,240.7968,241.5088,240.6989,241.5088,53281.0
2016-07-07 15:10:00,271.34,271.43,271.21,271.3,18710.0,241.4821,241.5622,241.3664,241.4465,18710.0
2016-07-07 15:20:00,271.29,271.32,271.11,271.29,21249.0,241.4376,241.4643,241.2774,241.4376,21249.0
2016-07-07 15:30:00,271.3,271.6,271.22,271.58,46537.0,241.4465,241.7135,241.3753,241.6957,46537.0
2016-07-07 15:40:00,271.54,271.72,271.4,271.54,43343.0,241.6601,241.8203,241.5355,241.6601,43343.0
2016-07-07 15:50:00,271.51,271.62,271.41,271.57,88428.0,241.6334,241.7313,241.5444,241.6868,88428.0
2016-07-08 09:30:00,274.09,274.55,273.87,274.34,58124.0,243.9295,244.3389,243.7337,244.152,58124.0
2016-07-08 09:40:00,274.34,274.91,274.34,274.82,52615.0,244.152,244.6592,244.152,244.5792,52615.0
2016-07-08 09:50:00,274.88,275.05,274.63,275.05,60250.0,244.6326,244.7838,244.4101,244.7838,60250.0
2016-07-08 10:00:00,275.06,275.36,274.97,275.28,69329.0,244.7927,245.0597,244.7126,244.9885,69329.0
2016-07-08 10:10:00,275.22,275.37,274.88,274.88,34818.0,244.9351,245.0686,244.6326,244.6326,34818.0
2016-07-08 10:20:00,274.9,275.31,274.71,275.15,42665.0,244.6503,245.0152,244.4813,244.8728,42665.0
2016-07-08 10:30:00,275.17,275.7,275.17,275.6,42814.0,244.8906,245.3623,244.8906,245.2733,42814.0
2016-07-08 10:40:00,275.7,275.97,275.58,275.84,56722.0,245.3623,245.6026,245.2555,245.4869,56722.0
2016-07-08 10:50:00,275.78,276.05,275.78,275.93,19930.0,245.4335,245.6738,245.4335,245.567,19930.0
2016-07-08 11:00:00,275.95,276.1,275.86,275.87,32492.0,245.5848,245.7183,245.5047,245.5136,32492.0
2016-07-08 11:10:00,275.84,276.11,275.84,276.06,17249.0,245.4869,245.7272,245.4869,245.6827,17249.0
2016-07-08 11:20:00,276.15,276.44,276.07,276.29,27198.0,245.7628,246.0209,245.6916,245.8874,27198.0
2016-07-08 11:30:00,276.28,276.29,275.98,276.16,47500.0,245.8785,245.8874,245.6115,245.7717,47500.0
2016-07-08 11:40:00,276.18,276.21,275.96,276.19,61932.0,245.7895,245.8162,245.5937,245.7984,61932.0
2016-07-08 11:50:00,276.29,276.42,276.09,276.28,42509.0,245.8874,246.0031,245.7094,245.8785,42509.0
2016-07-08 12:00:00,276.28,276.36,276.06,276.3,15880.0,245.8785,245.9497,245.6827,245.8963,15880.0
2016-07-08 12:10:00,276.37,276.5,276.3,276.37,23755.0,245.9586,246.0743,245.8963,245.9586,23755.0
2016-07-08 12:20:00,276.4,276.45,276.11,276.11,17734.0,245.9853,246.0298,245.7272,245.7272,17734.0
2016-07-08 12:30:00,276.2,276.3,276.07,276.26,23510.0,245.8073,245.8963,245.6916,245.8607,23510.0
2016-07-08 12:40:00,276.26,276.41,276.26,276.29,39919.0,245.8607,245.9942,245.8607,245.8874,39919.0
2016-07-08 12:50:00,276.33,276.45,276.25,276.34,22592.0,245.923,246.0298,245.8518,245.9319,22592.0
2016-07-08 13:00:00,276.34,276.45,276.34,276.43,8300.0,245.9319,246.0298,245.9319,246.012,8300.0
2016-07-08 13:10:00,276.43,276.47,276.34,276.36,13331.0,246.012,246.0476,245.9319,245.9497,13331.0
2016-07-08 13:20:00,276.38,276.49,276.32,276.45,10121.0,245.9675,246.0654,245.9141,246.0298,10121.0
2016-07-08 13:30:00,276.44,276.51,276.34,276.37,14408.0,246.0209,246.0832,245.9319,245.9586,14408.0
2016-07-08 13:40:00,276.39,276.54,276.39,276.46,12111.0,245.9764,246.1099,245.9764,246.0387,12111.0
2016-07-08 13:50:00,276.46,276.55,276.37,276.55,29006.0,246.0387,246.1188,245.9586,246.1188,29006.0
2016-07-08 14:00:00,276.54,276.56,276.4,276.44,15053.0,246.1099,246.1277,245.9853,246.0209,15053.0
2016-07-08 14:10:00,276.48,276.61,276.46,276.55,9949.0,246.0565,246.1722,246.0387,246.1188,9949.0
2016-07-08 14:20:00,276.6,276.67,276.54,276.66,16964.0,246.1633,246.2256,246.1099,246.2167,16964.0
2016-07-08 14:30:00,276.63,276.94,276.61,276.7,23907.0,246.19,246.4659,246.1722,246.2523,23907.0
2016-07-08 14:40:00,276.73,276.83,276.62,276.69,33398.0,246.279,246.368,246.1811,246.2434,33398.0
2016-07-08 14:50:00,276.66,276.89,276.57,276.6,19536.0,246.2167,246.4214,246.1366,246.1633,19536.0
2016-07-08 15:00:00,276.58,276.7,276.48,276.7,25290.0,246.1455,246.2523,246.0565,246.2523,25290.0
2016-07-08 15:10:00,276.69,276.8,276.64,276.65,13132.0,246.2434,246.3413,246.1989,246.2078,13132.0
2016-07-08 15:20:00,276.65,276.67,276.47,276.47,24173.0,246.2078,246.2256,246.0476,246.0476,24173.0
2016-07-08 15:30:00,276.46,276.57,276.28,276.55,30406.0,246.0387,246.1366,245.8785,246.1188,30406.0
2016-07-08 15:40:00,276.52,276.55,276.33,276.52,37113.0,246.0921,246.1188,245.923,246.0921,37113.0
2016-07-08 15:50:00,276.53,276.8,276.5,276.64,137866.0,246.101,246.3413,246.0743,246.1989,137866.0
2016-07-11 09:30:00,277.68,278.2,277.47,278.0,150775.0,247.1244,247.5872,246.9375,247.4092,150775.0
2016-07-11 09:40:00,277.97,278.36,277.84,277.95,118954.0,247.3825,247.7296,247.2668,247.3647,118954.0
2016-07-11 09:50:00,277.92,278.0,277.74,277.81,24984.0,247.338,247.4092,247.1778,247.2401,24984.0
2016-07-11 10:00:00,277.87,278.15,277.66,278.06,13787.0,247.2935,247.5427,247.1066,247.4626,13787.0
2016-07-11 10:10:00,278.04,278.04,277.66,277.9,9587.0,247.4448,247.4448,247.1066,247.3202,9587.0
2016-07-11 10:20:00,277.86,278.05,277.4,277.54,64540.0,247.2846,247.4537,246.8753,246.9998,64540.0
2016-07-11 10:30:00,277.52,277.91,277.52,277.91,126749.0,246.982,247.3291,246.982,247.3291,126749.0
2016-07-11 10:40:00,277.91,278.0,277.65,277.98,31448.0,247.3291,247.4092,247.0977,247.3914,31448.0
2016-07-11 10:50:00,278.0,278.22,277.86,278.22,17137.0,247.4092,247.605,247.2846,247.605,17137.0
2016-07-11 11:00:00,278.26,278.63,278.26,278.47,18805.0,247.6406,247.9699,247.6406,247.8275,18805.0
2016-07-11 11:10:00,278.5,278.62,278.36,278.49,15368.0,247.8542,247.961,247.7296,247.8453,15368.0
2016-07-11 11:20:00,278.45,278.46,278.29,278.36,9113.0,247.8097,247.8186,247.6673,247.7296,9113.0
2016-07-11 11:30:00,278.41,278.71,278.41,278.43,11226.0,247.7741,248.0411,247.7741,247.7919,11226.0
2016-07-11 11:40:00,278.47,278.53,278.32,278.49,8599.0,247.8275,247.8809,247.694,247.8453,8599.0
2016-07-11 11:50:00,278.47,278.56,278.35,278.38,10761.0,247.8275,247.9076,247.7207,247.7474,10761.0
2016-07-11 12:00:00,278.35,278.38,278.19,278.23,8624.0,247.7207,247.7474,247.5783,247.6139,8624.0
2016-07-11 12:10:00,278.17,278.25,278.13,278.2,20667.0,247.5605,247.6317,247.5249,247.5872,20667.0
2016-07-11 12:20:00,278.19,278.3,278.16,278.29,10652.0,247.5783,247.6762,247.5516,247.6673,10652.0
2016-07-11 12:30:00,278.32,278.49,278.24,278.48,22283.0,247.694,247.8453,247.6228,247.8364,22283.0
2016-07-11 12:40:00,278.54,278.65,278.48,278.51,23457.0,247.8898,247.9877,247.8364,247.8631,23457.0
2016-07-11 12:50:00,278.51,278.64,278.45,278.5,18911.0,247.8631,247.9788,247.8097,247.8542,18911.0
2016-07-11 13:00:00,278.51,278.66,278.47,278.57,33306.0,247.8631,247.9966,247.8275,247.9165,33306.0
2016-07-11 13:10:00,278.51,278.56,278.42,278.42,8716.0,247.8631,247.9076,247.783,247.783,8716.0
2016-07-11 13:20:00,278.47,278.52,278.3,278.38,53009.0,247.8275,247.872,247.6762,247.7474,53009.0
2016-07-11 13:30:00,278.31,278.38,278.27,278.35,16714.0,247.6851,247.7474,247.6495,247.7207,16714.0
2016-07-11 13:40:00,278.27,278.51,278.22,278.45,19750.0,247.6495,247.8631,247.605,247.8097,19750.0
2016-07-11 13:50:00,278.48,278.52,278.22,278.22,15417.0,247.8364,247.872,247.605,247.605,15417.0
2016-07-11 14:00:00,278.22,278.27,278.1,278.24,25691.0,247.605,247.6495,247.4982,247.6228,25691.0
2016-07-11 14:10:00,278.23,278.31,278.18,278.21,21499.0,247.6139,247.6851,247.5694,247.5961,21499.0
2016-07-11 14:20:00,278.29,278.49,278.28,278.42,20058.0,247.6673,247.8453,247.6584,247.783,20058.0
2016-07-11 14:30:00,278.39,278.61,278.39,278.58,18526.0,247.7563,247.9521,247.7563,247.9254,18526.0
2016-07-11 14:40:00,278.57,278.62,278.45,278.51,22936.0,247.9165,247.961,247.8097,247.8631,22936.0
2016-07-11 14:50:00,278.55,278.59,278.41,278.52,47155.0,247.8987,247.9343,247.7741,247.872,47155.0
2016-07-11 15:00:00,278.52,278.8,278.52,278.77,40310.0,247.872,248.1212,247.872,248.0945,40310.0
2016-07-11 15:10:00,278.78,278.86,278.69,278.71,35770.0,248.1034,248.1746,248.0233,248.0411,35770.0
2016-07-11 15:20:00,278.72,278.78,278.47,278.47,40287.0,248.05,248.1034,247.8275,247.8275,40287.0
2016-07-11 15:30:00,278.47,278.55,278.31,278.54,42724.0,247.8275,247.8987,247.6851,247.8898,42724.0
2016-07-11 15:40:00,278.55,278.59,278.34,278.4,62583.0,247.8987,247.9343,247.7118,247.7652,62583.0
2016-07-11 15:50:00,278.4,278.44,278.13,278.18,210488.0,247.7652,247.8008,247.5249,247.5694,210488.0
2016-07-12 09:30:00,280.17,280.65,279.74,280.44,65187.0,249.3404,249.7676,248.9578,249.5807,65187.0
2016-07-12 09:40:00,280.38,280.59,280.34,280.44,49039.0,249.5273,249.7142,249.4917,249.5807,49039.0
2016-07-12 09:50:00,280.46,280.7,280.17,280.26,43030.0,249.5985,249.8121,249.3404,249.4205,43030.0
2016-07-12 10:00:00,280.28,280.34,279.94,280.0,33378.0,249.4383,249.4917,249.1358,249.1892,33378.0
2016-07-12 10:10:00,280.02,280.19,279.8,279.87,50535.0,249.207,249.3582,249.0112,249.0735,50535.0
2016-07-12 10:20:00,279.84,279.97,279.54,279.84,25483.0,249.0468,249.1625,248.7798,249.0468,25483.0
2016-07-12 10:30:00,279.91,280.1,279.88,280.04,17119.0,249.1091,249.2781,249.0824,249.2248,17119.0
2016-07-12 10:40:00,280.06,280.34,280.06,280.22,26048.0,249.2425,249.4917,249.2425,249.3849,26048.0
2016-07-12 10:50:00,280.25,280.38,280.16,280.25,62182.0,249.4116,249.5273,249.3315,249.4116,62182.0
2016-07-12 11:00:00,280.23,280.66,280.22,280.54,33758.0,249.3938,249.7765,249.3849,249.6697,33758.0
2016-07-12 11:10:00,280.53,280.74,280.46,280.58,39406.0,249.6608,249.8477,249.5985,249.7053,39406.0
2016-07-12 11:20:00,280.58,280.89,280.54,280.76,34331.0,249.7053,249.9812,249.6697,249.8655,34331.0
2016-07-12 11:30:00,280.76,281.08,280.74,281.08,43413.0,249.8655,250.1503,249.8477,250.1503,43413.0
2016-07-12 11:40:00,281.09,281.16,281.04,281.12,54525.0,250.1592,250.2215,250.1147,250.1859,54525.0
2016-07-12 11:50:00,281.09,281.28,281.08,281.12,166294.0,250.1592,250.3283,250.1503,250.1859,166294.0
2016-07-12 12:00:00,281.08,281.28,281.04,281.24,24966.0,250.1503,250.3283,250.1147,250.2927,24966.0
2016-07-12 12:10:00,281.25,281.42,281.18,281.36,34059.0,250.3016,250.4529,250.2393,250.3995,34059.0
2016-07-12 12:20:00,281.39,281.39,281.22,281.33,49389.0,250.4262,250.4262,250.2749,250.3728,49389.0
2016-07-12 12:30:00,281.34,281.46,281.27,281.39,59165.0,250.3817,250.4885,250.3194,250.4262,59165.0
2016-07-12 12:40:00,281.4,281.42,281.04,281.07,41805.0,250.4351,250.4529,250.1147,250.1414,41805.0
2016-07-12 12:50:00,281.09,281.31,281.02,281.23,26005.0,250.1592,250.355,250.0969,250.2838,26005.0
2016-07-12 13:00:00,281.23,281.32,281.17,281.17,35703.0,250.2838,250.3639,250.2304,250.2304,35703.0
2016-07-12 13:10:00,281.13,281.31,281.13,281.27,25706.0,250.1948,250.355,250.1948,250.3194,25706.0
2016-07-12 13:20:00,281.28,281.31,281.16,281.28,38441.0,250.3283,250.355,250.2215,250.3283,38441.0
2016-07-12 13:30:00,281.28,281.42,281.28,281.39,50942.0,250.3283,250.4529,250.3283,250.4262,50942.0
2016-07-12 13:40:00,281.39,281.46,281.21,281.21,38356.0,250.4262,250.4885,250.266,250.266,38356.0
2016-07-12 13:50:00,281.23,281.31,281.0,281.06,66745.0,250.2838,250.355,250.0791,250.1325,66745.0
2016-07-12 14:00:00,281.08,281.33,281.08,281.18,61068.0,250.1503,250.3728,250.1503,250.2393,61068.0
2016-07-12 14:10:00,281.2,281.45,281.19,281.4,71604.0,250.2571,250.4796,250.2482,250.4351,71604.0
2016-07-12 14:20:00,281.39,281.44,281.26,281.36,73521.0,250.4262,250.4707,250.3105,250.3995,73521.0
2016-07-12 14:30:00,281.34,281.57,281.34,281.55,62479.0,250.3817,250.5864,250.3817,250.5686,62479.0
2016-07-12 14:40:00,281.57,281.71,281.51,281.64,65475.0,250.5864,250.711,250.533,250.6487,65475.0
2016-07-12 14:50:00,281.65,281.75,281.41,281.41,92242.0,250.6576,250.7466,250.444,250.444,92242.0
2016-07-12 15:00:00,281.45,281.5,281.08,281.08,77010.0,250.4796,250.5241,250.1503,250.1503,77010.0
2016-07-12 15:10:00,281.08,281.15,280.86,280.93,55533.0,250.1503,250.2126,249.9545,250.0168,55533.0
2016-07-12 15:20:00,280.94,281.15,280.93,281.05,96202.0,250.0257,250.2126,250.0168,250.1236,96202.0
2016-07-12 15:30:00,281.04,281.18,280.97,281.12,73654.0,250.1147,250.2393,250.0524,250.1859,73654.0
2016-07-12 15:40:00,281.13,281.15,280.78,280.89,61943.0,250.1948,250.2126,249.8833,249.9812,61943.0
2016-07-12 15:50:00,280.89,280.98,280.75,280.93,125244.0,249.9812,250.0613,249.8566,250.0168,125244.0
2016-07-13 09:30:00,282.11,282.21,281.1,281.17,78831.0,251.067,251.156,250.1681,250.2304,78831.0
2016-07-13 09:40:00,281.26,281.26,280.48,280.51,56225.0,250.3105,250.3105,249.6163,249.643,56225.0
2016-07-13 09:50:00,280.54,280.66,280.32,280.66,43663.0,249.6697,249.7765,249.4739,249.7765,43663.0
2016-07-13 10:00:00,280.75,281.23,280.67,281.17,39257.0,249.8566,250.2838,249.7854,250.2304,39257.0
2016-07-13 10:10:00,281.22,281.56,281.03,281.18,70495.0,250.2749,250.5775,250.1058,250.2393,70495.0
2016-07-13 10:20:00,281.19,281.37,280.98,281.03,44373.0,250.2482,250.4084,250.0613,250.1058,44373.0
2016-07-13 10:30:00,281.0,281.44,280.79,281.07,114481.0,250.0791,250.4707,249.8922,250.1414,114481.0
2016-07-13 10:40:00,281.09,281.56,281.09,281.21,146630.0,250.1592,250.5775,250.1592,250.266,146630.0
2016-07-13 10:50:00,281.2,281.34,281.07,281.07,93900.0,250.2571,250.3817,250.1414,250.1414,93900.0
2016-07-13 11:00:00,281.08,281.24,280.68,280.86,100189.0,250.1503,250.2927,249.7943,249.9545,100189.0
2016-07-13 11:10:00,280.85,281.02,280.45,280.47,26528.0,249.9456,250.0969,249.5896,249.6074,26528.0
2016-07-13 11:20:00,280.48,280.55,280.13,280.18,29663.0,249.6163,249.6786,249.3048,249.3493,29663.0
2016-07-13 11:30:00,280.19,280.19,279.73,279.81,35205.0,249.3582,249.3582,248.9489,249.0201,35205.0
2016-07-13 11:40:00,279.79,280.02,279.69,279.7,24921.0,249.0023,249.207,248.9133,248.9222,24921.0
2016-07-13 11:50:00,279.69,280.11,279.6,280.07,14163.0,248.9133,249.287,248.8332,249.2514,14163.0
2016-07-13 12:00:00,280.09,280.3,280.09,280.14,65394.0,249.2692,249.4561,249.2692,249.3137,65394.0
2016-07-13 12:10:00,280.14,280.28,280.01,280.23,50334.0,249.3137,249.4383,249.1981,249.3938,50334.0
2016-07-13 12:20:00,280.24,280.31,280.14,280.14,38740.0,249.4027,249.465,249.3137,249.3137,38740.0
2016-07-13 12:30:00,280.15,280.15,279.93,279.93,15195.0,249.3226,249.3226,249.1269,249.1269,15195.0
2016-07-13 12:40:00,279.98,280.23,279.95,280.09,23800.0,249.1714,249.3938,249.1447,249.2692,23800.0
2016-07-13 12:50:00,280.08,280.29,280.05,280.29,17329.0,249.2603,249.4472,249.2336,249.4472,17329.0
2016-07-13 13:00:00,280.25,280.58,280.25,280.55,33607.0,249.4116,249.7053,249.4116,249.6786,33607.0
2016-07-13 13:10:00,280.56,280.76,280.54,280.76,53824.0,249.6875,249.8655,249.6697,249.8655,53824.0
2016-07-13 13:20:00,280.73,280.73,280.22,280.28,20552.0,249.8388,249.8388,249.3849,249.4383,20552.0
2016-07-13 13:30:00,280.26,280.35,280.2,280.29,7495.0,249.4205,249.5006,249.3671,249.4472,7495.0
2016-07-13 13:40:00,280.36,280.64,280.36,280.62,12284.0,249.5095,249.7587,249.5095,249.7409,12284.0
2016-07-13 13:50:00,280.62,280.64,280.14,280.17,12400.0,249.7409,249.7587,249.3137,249.3404,12400.0
2016-07-13 14:00:00,280.18,280.36,280.04,280.31,15953.0,249.3493,249.5095,249.2248,249.465,15953.0
2016-07-13 14:10:00,280.34,280.51,280.31,280.35,13438.0,249.4917,249.643,249.465,249.5006,13438.0
2016-07-13 14:20:00,280.39,280.42,280.21,280.42,16632.0,249.5362,249.5629,249.376,249.5629,16632.0
2016-07-13 14:30:00,280.46,280.6,280.25,280.45,26389.0,249.5985,249.7231,249.4116,249.5896,26389.0
2016-07-13 14:40:00,280.4,280.6,280.34,280.58,31188.0,249.5451,249.7231,249.4917,249.7053,31188.0
2016-07-13 14:50:00,280.58,280.58,280.31,280.42,10345.0,249.7053,249.7053,249.465,249.5629,10345.0
2016-07-13 15:00:00,280.41,280.61,280.41,280.44,22842.0,249.554,249.732,249.554,249.5807,22842.0
2016-07-13 15:10:00,280.39,280.47,280.24,280.34,24585.0,249.5362,249.6074,249.4027,249.4917,24585.0
2016-07-13 15:20:00,280.34,280.34,280.14,280.24,19425.0,249.4917,249.4917,249.3137,249.4027,19425.0
2016-07-13 15:30:00,280.23,280.47,280.23,280.4,32583.0,249.3938,249.6074,249.3938,249.5451,32583.0
2016-07-13 15:40:00,280.42,280.54,280.39,280.46,83827.0,249.5629,249.6697,249.5362,249.5985,83827.0
2016-07-13 15:50:00,280.43,280.49,280.26,280.28,90116.0,249.5718,249.6252,249.4205,249.4383,90116.0
2016-07-14 09:30:00,282.39,282.52,282.0,282.18,92144.0,251.3162,251.4319,250.9691,251.1293,92144.0
2016-07-14 09:40:00,282.2,282.2,281.19,281.19,30046.0,251.1471,251.1471,250.2482,250.2482,30046.0
2016-07-14 09:50:00,281.19,281.91,281.19,281.76,33094.0,250.2482,250.889,250.2482,250.7555,33094.0
2016-07-14 10:00:00,281.79,282.2,281.63,282.09,34785.0,250.7822,251.1471,250.6398,251.0492,34785.0
2016-07-14 10:10:00,282.14,282.19,281.53,281.68,48537.0,251.0937,251.1382,250.5508,250.6843,48537.0
2016-07-14 10:20:00,281.6,281.87,281.48,281.71,39885.0,250.6131,250.8534,250.5063,250.711,39885.0
2016-07-14 10:30:00,281.76,282.39,281.76,282.31,82010.0,250.7555,251.3162,250.7555,251.245,82010.0
2016-07-14 10:40:00,282.28,282.39,281.99,282.02,65521.0,251.2183,251.3162,250.9602,250.9869,65521.0
2016-07-14 10:50:00,282.01,282.1,281.9,281.93,42394.0,250.978,251.0581,250.8801,250.9068,42394.0
2016-07-14 11:00:00,281.96,282.25,281.94,282.23,53342.0,250.9335,251.1916,250.9157,251.1738,53342.0
2016-07-14 11:10:00,282.21,282.35,281.93,282.03,57442.0,251.156,251.2806,250.9068,250.9958,57442.0
2016-07-14 11:20:00,282.04,282.09,281.72,281.73,47936.0,251.0047,251.0492,250.7199,250.7288,47936.0
2016-07-14 11:30:00,281.75,281.76,281.43,281.57,22870.0,250.7466,250.7555,250.4618,250.5864,22870.0
2016-07-14 11:40:00,281.56,281.65,281.41,281.48,41793.0,250.5775,250.6576,250.444,250.5063,41793.0
2016-07-14 11:50:00,281.48,281.64,281.44,281.53,27915.0,250.5063,250.6487,250.4707,250.5508,27915.0
2016-07-14 12:00:00,281.51,281.84,281.51,281.79,36366.0,250.533,250.8267,250.533,250.7822,36366.0
2016-07-14 12:10:00,281.79,281.79,281.55,281.56,23040.0,250.7822,250.7822,250.5686,250.5775,23040.0
2016-07-14 12:20:00,281.55,281.58,281.22,281.39,47770.0,250.5686,250.5953,250.2749,250.4262,47770.0
2016-07-14 12:30:00,281.38,281.57,281.37,281.57,58161.0,250.4173,250.5864,250.4084,250.5864,58161.0
2016-07-14 12:40:00,281.57,281.65,281.56,281.6,23821.0,250.5864,250.6576,250.5775,250.6131,23821.0
2016-07-14 12:50:00,281.6,281.65,281.26,281.31,24150.0,250.6131,250.6576,250.3105,250.355,24150.0
2016-07-14 13:00:00,281.3,281.3,281.13,281.26,9710.0,250.3461,250.3461,250.1948,250.3105,9710.0
2016-07-14 13:10:00,281.25,281.26,280.89,280.93,7047.0,250.3016,250.3105,249.9812,250.0168,7047.0
2016-07-14 13:20:00,280.95,280.98,280.85,280.9,6228.0,250.0346,250.0613,249.9456,249.9901,6228.0
2016-07-14 13:30:00,280.91,281.11,280.9,281.05,16498.0,249.999,250.177,249.9901,250.1236,16498.0
2016-07-14 13:40:00,281.05,281.15,280.97,281.11,7297.0,250.1236,250.2126,250.0524,250.177,7297.0
2016-07-14 13:50:00,281.11,281.15,281.02,281.13,19370.0,250.177,250.2126,250.0969,250.1948,19370.0
2016-07-14 14:00:00,281.14,281.19,281.01,281.1,23181.0,250.2037,250.2482,250.088,250.1681,23181.0
2016-07-14 14:10:00,281.14,281.29,281.13,281.25,14214.0,250.2037,250.3372,250.1948,250.3016,14214.0
2016-07-14 14:20:00,281.26,281.38,281.23,281.34,10604.0,250.3105,250.4173,250.2838,250.3817,10604.0
2016-07-14 14:30:00,281.35,281.4,281.24,281.3,12006.0,250.3906,250.4351,250.2927,250.3461,12006.0
2016-07-14 14:40:00,281.32,281.39,281.28,281.32,11398.0,250.3639,250.4262,250.3283,250.3639,11398.0
2016-07-14 14:50:00,281.33,281.36,281.2,281.26,15822.0,250.3728,250.3995,250.2571,250.3105,15822.0
2016-07-14 15:00:00,281.26,281.58,281.17,281.55,41863.0,250.3105,250.5953,250.2304,250.5686,41863.0
2016-07-14 15:10:00,281.59,281.6,281.37,281.37,29506.0,250.6042,250.6131,250.4084,250.4084,29506.0
2016-07-14 15:20:00,281.38,281.46,281.32,281.44,23960.0,250.4173,250.4885,250.3639,250.4707,23960.0
2016-07-14 15:30:00,281.43,281.51,281.28,281.28,30117.0,250.4618,250.533,250.3283,250.3283,30117.0
2016-07-14 15:40:00,281.29,281.29,281.04,281.12,24514.0,250.3372,250.3372,250.1147,250.1859,24514.0
2016-07-14 15:50:00,281.14,281.2,280.93,280.97,96403.0,250.2037,250.2571,250.0168,250.0524,96403.0
2016-07-15 09:30:00,281.82,282.12,280.98,281.03,66302.0,250.8089,251.0759,250.0613,250.1058,66302.0
2016-07-15 09:40:00,280.97,281.22,280.61,281.15,31923.0,250.0524,250.2749,249.732,250.2126,31923.0
2016-07-15 09:50:00,281.34,281.56,280.79,280.89,7530.0,250.3817,250.5775,249.8922,249.9812,7530.0
2016-07-15 10:00:00,280.96,281.42,280.89,281.34,21821.0,250.0435,250.4529,249.9812,250.3817,21821.0
2016-07-15 10:10:00,281.32,281.47,280.93,281.15,41438.0,250.3639,250.4974,250.0168,250.2126,41438.0
2016-07-15 10:20:00,281.27,281.67,281.26,281.55,58657.0,250.3194,250.6754,250.3105,250.5686,58657.0
2016-07-15 10:30:00,281.6,281.87,281.51,281.86,71277.0,250.6131,250.8534,250.533,250.8445,71277.0
2016-07-15 10:40:00,281.88,282.02,281.75,281.78,51459.0,250.8623,250.9869,250.7466,250.7733,51459.0
2016-07-15 10:50:00,281.83,281.95,281.73,281.73,27119.0,250.8178,250.9246,250.7288,250.7288,27119.0
2016-07-15 11:00:00,281.75,281.77,281.28,281.45,18989.0,250.7466,250.7644,250.3283,250.4796,18989.0
2016-07-15 11:10:00,281.44,281.44,281.03,281.06,31938.0,250.4707,250.4707,250.1058,250.1325,31938.0
2016-07-15 11:20:00,281.05,281.22,281.03,281.06,23153.0,250.1236,250.2749,250.1058,250.1325,23153.0
2016-07-15 11:30:00,281.06,281.23,280.98,281.02,24328.0,250.1325,250.2838,250.0613,250.0969,24328.0
2016-07-15 11:40:00,280.99,281.06,280.8,280.84,19827.0,250.0702,250.1325,249.9011,249.9367,19827.0
2016-07-15 11:50:00,280.84,280.99,280.67,280.93,15199.0,249.9367,250.0702,249.7854,250.0168,15199.0
2016-07-15 12:00:00,280.92,281.08,280.89,281.02,9473.0,250.0079,250.1503,249.9812,250.0969,9473.0
2016-07-15 12:10:00,281.0,281.12,280.91,280.94,26946.0,250.0791,250.1859,249.999,250.0257,26946.0
2016-07-15 12:20:00,280.96,281.04,280.81,280.95,16597.0,250.0435,250.1147,249.91,250.0346,16597.0
2016-07-15 12:30:00,280.94,280.94,280.55,280.57,21329.0,250.0257,250.0257,249.6786,249.6964,21329.0
2016-07-15 12:40:00,280.55,280.55,280.41,280.41,22981.0,249.6786,249.6786,249.554,249.554,22981.0
2016-07-15 12:50:00,280.43,280.44,280.25,280.39,101786.0,249.5718,249.5807,249.4116,249.5362,101786.0
2016-07-15 13:00:00,280.4,280.59,280.4,280.54,15917.0,249.5451,249.7142,249.5451,249.6697,15917.0
2016-07-15 13:10:00,280.53,280.62,280.5,280.6,4091.0,249.6608,249.7409,249.6341,249.7231,4091.0
2016-07-15 13:20:00,280.62,280.69,280.54,280.62,5209.0,249.7409,249.8032,249.6697,249.7409,5209.0
2016-07-15 13:30:00,280.65,280.78,280.62,280.75,42391.0,249.7676,249.8833,249.7409,249.8566,42391.0
2016-07-15 13:40:00,280.75,280.93,280.74,280.84,17153.0,249.8566,250.0168,249.8477,249.9367,17153.0
2016-07-15 13:50:00,280.84,280.93,280.79,280.91,25841.0,249.9367,250.0168,249.8922,249.999,25841.0
2016-07-15 14:00:00,280.94,280.98,280.81,280.82,20841.0,250.0257,250.0613,249.91,249.9189,20841.0
2016-07-15 14:10:00,280.84,280.96,280.8,280.96,16599.0,249.9367,250.0435,249.9011,250.0435,16599.0
2016-07-15 14:20:00,280.94,280.95,280.77,280.89,17845.0,250.0257,250.0346,249.8744,249.9812,17845.0
2016-07-15 14:30:00,280.85,280.94,280.7,280.7,15424.0,249.9456,250.0257,249.8121,249.8121,15424.0
2016-07-15 14:40:00,280.7,280.95,280.7,280.88,12537.0,249.8121,250.0346,249.8121,249.9723,12537.0
2016-07-15 14:50:00,280.82,280.93,280.8,280.86,16616.0,249.9189,250.0168,249.9011,249.9545,16616.0
2016-07-15 15:00:00,280.83,280.94,280.81,280.86,23025.0,249.9278,250.0257,249.91,249.9545,23025.0
2016-07-15 15:10:00,280.85,280.87,280.8,280.82,59064.0,249.9456,249.9634,249.9011,249.9189,59064.0
2016-07-15 15:20:00,280.81,281.05,280.81,281.02,26835.0,249.91,250.1236,249.91,250.0969,26835.0
2016-07-15 15:30:00,281.03,281.16,280.98,281.08,30028.0,250.1058,250.2215,250.0613,250.1503,30028.0
2016-07-15 15:40:00,281.05,281.07,280.84,280.88,44297.0,250.1236,250.1414,249.9367,249.9723,44297.0
2016-07-15 15:50:00,280.87,280.98,280.82,280.88,84490.0,249.9634,250.0613,249.9189,249.9723,84490.0
2016-07-18 09:30:00,280.45,280.82,280.45,280.62,91530.0,249.5896,249.9189,249.5896,249.7409,91530.0
2016-07-18 09:40:00,280.64,280.67,280.18,280.36,89392.0,249.7587,249.7854,249.3493,249.5095,89392.0
2016-07-18 09:50:00,280.39,280.72,280.33,280.72,17200.0,249.5362,249.8299,249.4828,249.8299,17200.0
2016-07-18 10:00:00,280.69,281.22,280.68,281.04,37861.0,249.8032,250.2749,249.7943,250.1147,37861.0
2016-07-18 10:10:00,281.04,281.38,281.04,281.38,19763.0,250.1147,250.4173,250.1147,250.4173,19763.0
2016-07-18 10:20:00,281.35,281.41,281.27,281.35,10661.0,250.3906,250.444,250.3194,250.3906,10661.0
2016-07-18 10:30:00,281.37,281.78,281.37,281.69,39423.0,250.4084,250.7733,250.4084,250.6932,39423.0
2016-07-18 10:40:00,281.72,281.72,281.29,281.3,8615.0,250.7199,250.7199,250.3372,250.3461,8615.0
2016-07-18 10:50:00,281.3,281.49,281.25,281.49,4043.0,250.3461,250.5152,250.3016,250.5152,4043.0
2016-07-18 11:00:00,281.46,281.56,281.35,281.48,15715.0,250.4885,250.5775,250.3906,250.5063,15715.0
2016-07-18 11:10:00,281.51,281.52,281.22,281.27,9510.0,250.533,250.5419,250.2749,250.3194,9510.0
2016-07-18 11:20:00,281.28,281.35,281.09,281.09,28448.0,250.3283,250.3906,250.1592,250.1592,28448.0
2016-07-18 11:30:00,281.12,281.13,280.72,280.9,14471.0,250.1859,250.1948,249.8299,249.9901,14471.0
2016-07-18 11:40:00,280.95,281.05,280.86,281.05,6281.0,250.0346,250.1236,249.9545,250.1236,6281.0
2016-07-18 11:50:00,281.05,281.08,280.92,280.93,7548.0,250.1236,250.1503,250.0079,250.0168,7548.0
2016-07-18 12:00:00,280.91,280.96,280.86,280.94,6624.0,249.999,250.0435,249.9545,250.0257,6624.0
2016-07-18 12:10:00,280.96,281.05,280.67,280.7,10207.0,250.0435,250.1236,249.7854,249.8121,10207.0
2016-07-18 12:20:00,280.74,280.88,280.71,280.84,2946.0,249.8477,249.9723,249.821,249.9367,2946.0
2016-07-18 12:30:00,280.82,280.82,280.63,280.69,14137.0,249.9189,249.9189,249.7498,249.8032,14137.0
2016-07-18 12:40:00,280.7,280.83,280.63,280.71,4800.0,249.8121,249.9278,249.7498,249.821,4800.0
2016-07-18 12:50:00,280.64,280.79,280.58,280.73,9288.0,249.7587,249.8922,249.7053,249.8388,9288.0
2016-07-18 13:00:00,280.76,280.82,280.72,280.8,6573.0,249.8655,249.9189,249.8299,249.9011,6573.0
2016-07-18 13:10:00,280.83,280.83,280.62,280.69,5145.0,249.9278,249.9278,249.7409,249.8032,5145.0
2016-07-18 13:20:00,280.69,280.79,280.67,280.73,13670.0,249.8032,249.8922,249.7854,249.8388,13670.0
2016-07-18 13:30:00,280.73,280.97,280.67,280.97,9306.0,249.8388,250.0524,249.7854,250.0524,9306.0
2016-07-18 13:40:00,281.01,281.04,280.87,280.88,13932.0,250.088,250.1147,249.9634,249.9723,13932.0
2016-07-18 13:50:00,280.91,281.08,280.91,281.08,14369.0,249.999,250.1503,249.999,250.1503,14369.0
2016-07-18 14:00:00,281.08,281.08,280.99,281.08,10768.0,250.1503,250.1503,250.0702,250.1503,10768.0
2016-07-18 14:10:00,281.09,281.18,280.87,280.94,10060.0,250.1592,250.2393,249.9634,250.0257,10060.0
2016-07-18 14:20:00,280.93,281.12,280.93,281.1,14138.0,250.0168,250.1859,250.0168,250.1681,14138.0
2016-07-18 14:30:00,281.09,281.12,281.06,281.11,22842.0,250.1592,250.1859,250.1325,250.177,22842.0
2016-07-18 14:40:00,281.12,281.21,281.09,281.19,26737.0,250.1859,250.266,250.1592,250.2482,26737.0
2016-07-18 14:50:00,281.2,281.25,281.14,281.25,32054.0,250.2571,250.3016,250.2037,250.3016,32054.0
2016-07-18 15:00:00,281.23,281.24,281.02,281.08,45647.0,250.2838,250.2927,250.0969,250.1503,45647.0
2016-07-18 15:10:00,281.07,281.39,281.07,281.36,39893.0,250.1414,250.4262,250.1414,250.3995,39893.0
2016-07-18 15:20:00,281.37,281.37,281.19,281.23,24530.0,250.4084,250.4084,250.2482,250.2838,24530.0
2016-07-18 15:30:00,281.25,281.36,281.22,281.25,52480.0,250.3016,250.3995,250.2749,250.3016,52480.0
2016-07-18 15:40:00,281.27,281.33,281.24,281.25,26528.0,250.3194,250.3728,250.2927,250.3016,26528.0
2016-07-18 15:50:00,281.25,281.28,281.07,281.09,114868.0,250.3016,250.3283,250.1414,250.1592,114868.0
2016-07-19 09:30:00,280.73,281.0,280.42,280.64,41109.0,249.8388,250.0791,249.5629,249.7587,41109.0
2016-07-19 09:40:00,280.56,280.91,280.43,280.58,26658.0,249.6875,249.999,249.5718,249.7053,26658.0
2016-07-19 09:50:00,280.47,280.59,280.34,280.45,14516.0,249.6074,249.7142,249.4917,249.5896,14516.0
2016-07-19 10:00:00,280.4,280.59,280.27,280.52,14155.0,249.5451,249.7142,249.4294,249.6519,14155.0
2016-07-19 10:10:00,280.53,280.93,280.53,280.73,36721.0,249.6608,250.0168,249.6608,249.8388,36721.0
2016-07-19 10:20:00,280.69,280.95,280.63,280.78,19983.0,249.8032,250.0346,249.7498,249.8833,19983.0
2016-07-19 10:30:00,280.78,280.81,280.52,280.52,19830.0,249.8833,249.91,249.6519,249.6519,19830.0
2016-07-19 10:40:00,280.58,280.63,280.35,280.37,4663.0,249.7053,249.7498,249.5006,249.5184,4663.0
2016-07-19 10:50:00,280.35,280.48,280.35,280.43,16430.0,249.5006,249.6163,249.5006,249.5718,16430.0
2016-07-19 11:00:00,280.45,280.86,280.45,280.85,7886.0,249.5896,249.9545,249.5896,249.9456,7886.0
2016-07-19 11:10:00,280.72,280.8,280.59,280.69,13191.0,249.8299,249.9011,249.7142,249.8032,13191.0
2016-07-19 11:20:00,280.61,280.77,280.58,280.66,15692.0,249.732,249.8744,249.7053,249.7765,15692.0
2016-07-19 11:30:00,280.75,280.85,280.65,280.7,6932.0,249.8566,249.9456,249.7676,249.8121,6932.0
2016-07-19 11:40:00,280.79,280.8,280.3,280.4,6503.0,249.8922,249.9011,249.4561,249.5451,6503.0
2016-07-19 11:50:00,280.39,280.55,280.13,280.14,18605.0,249.5362,249.6786,249.3048,249.3137,18605.0
2016-07-19 12:00:00,280.13,280.17,280.0,280.09,23453.0,249.3048,249.3404,249.1892,249.2692,23453.0
2016-07-19 12:10:00,280.04,280.14,279.99,280.1,10468.0,249.2248,249.3137,249.1803,249.2781,10468.0
2016-07-19 12:20:00,280.09,280.17,280.04,280.04,14550.0,249.2692,249.3404,249.2248,249.2248,14550.0
2016-07-19 12:30:00,280.02,280.11,279.98,280.01,22080.0,249.207,249.287,249.1714,249.1981,22080.0
2016-07-19 12:40:00,280.04,280.28,280.01,280.26,23973.0,249.2248,249.4383,249.1981,249.4205,23973.0
2016-07-19 12:50:00,280.26,280.32,280.21,280.28,19378.0,249.4205,249.4739,249.376,249.4383,19378.0
2016-07-19 13:00:00,280.26,280.26,280.14,280.21,47872.0,249.4205,249.4205,249.3137,249.376,47872.0
2016-07-19 13:10:00,280.24,280.24,279.8,279.81,24595.0,249.4027,249.4027,249.0112,249.0201,24595.0
2016-07-19 13:20:00,279.83,279.87,279.77,279.77,7225.0,249.0379,249.0735,248.9845,248.9845,7225.0
2016-07-19 13:30:00,279.78,279.92,279.68,279.85,18169.0,248.9934,249.118,248.9044,249.0557,18169.0
2016-07-19 13:40:00,279.83,279.96,279.83,279.92,10188.0,249.0379,249.1536,249.0379,249.118,10188.0
2016-07-19 13:50:00,279.9,279.97,279.82,279.86,18068.0,249.1002,249.1625,249.029,249.0646,18068.0
2016-07-19 14:00:00,279.89,280.2,279.88,280.2,40838.0,249.0913,249.3671,249.0824,249.3671,40838.0
2016-07-19 14:10:00,280.21,280.36,280.16,280.34,44659.0,249.376,249.5095,249.3315,249.4917,44659.0
2016-07-19 14:20:00,280.36,280.4,280.28,280.33,32927.0,249.5095,249.5451,249.4383,249.4828,32927.0
2016-07-19 14:30:00,280.3,280.39,280.22,280.36,19123.0,249.4561,249.5362,249.3849,249.5095,19123.0
2016-07-19 14:40:00,280.37,280.6,280.36,280.53,80392.0,249.5184,249.7231,249.5095,249.6608,80392.0
2016-07-19 14:50:00,280.53,280.55,280.32,280.32,30898.0,249.6608,249.6786,249.4739,249.4739,30898.0
2016-07-19 15:00:00,280.3,280.42,280.27,280.34,14181.0,249.4561,249.5629,249.4294,249.4917,14181.0
2016-07-19 15:10:00,280.32,280.45,280.28,280.41,20447.0,249.4739,249.5896,249.4383,249.554,20447.0
2016-07-19 15:20:00,280.45,280.48,280.41,280.43,14822.0,249.5896,249.6163,249.554,249.5718,14822.0
2016-07-19 15:30:00,280.43,280.52,280.39,280.46,32777.0,249.5718,249.6519,249.5362,249.5985,32777.0
2016-07-19 15:40:00,280.46,280.59,280.44,280.53,33251.0,249.5985,249.7142,249.5807,249.6608,33251.0
2016-07-19 15:50:00,280.53,280.66,280.38,280.65,42312.0,249.6608,249.7765,249.5273,249.7676,42312.0
2016-07-20 09:30:00,281.11,281.21,280.3,280.38,50590.0,250.177,250.266,249.4561,249.5273,50590.0
2016-07-20 09:40:00,280.44,280.59,280.1,280.47,16304.0,249.5807,249.7142,249.2781,249.6074,16304.0
2016-07-20 09:50:00,280.44,280.61,280.39,280.54,62193.0,249.5807,249.732,249.5362,249.6697,62193.0
2016-07-20 10:00:00,280.51,280.83,280.29,280.8,53892.0,249.643,249.9278,249.4472,249.9011,53892.0
2016-07-20 10:10:00,280.83,281.37,280.8,281.32,35026.0,249.9278,250.4084,249.9011,250.3639,35026.0
2016-07-20 10:20:00,281.37,281.48,281.18,281.23,15449.0,250.4084,250.5063,250.2393,250.2838,15449.0
2016-07-20 10:30:00,281.21,281.61,281.12,281.59,37192.0,250.266,250.622,250.1859,250.6042,37192.0
2016-07-20 10:40:00,281.62,281.98,281.57,281.85,16313.0,250.6309,250.9513,250.5864,250.8356,16313.0
2016-07-20 10:50:00,281.81,281.93,281.71,281.83,18942.0,250.8,250.9068,250.711,250.8178,18942.0
2016-07-20 11:00:00,281.85,281.93,281.79,281.83,9985.0,250.8356,250.9068,250.7822,250.8178,9985.0
2016-07-20 11:10:00,281.83,281.85,281.69,281.85,6543.0,250.8178,250.8356,250.6932,250.8356,6543.0
2016-07-20 11:20:00,281.87,282.12,281.86,282.11,5314.0,250.8534,251.0759,250.8445,251.067,5314.0
2016-07-20 11:30:00,282.13,282.14,281.96,281.99,13760.0,251.0848,251.0937,250.9335,250.9602,13760.0
2016-07-20 11:40:00,282.04,282.13,281.96,282.13,14825.0,251.0047,251.0848,250.9335,251.0848,14825.0
2016-07-20 11:50:00,282.11,282.25,282.11,282.12,35157.0,251.067,251.1916,251.067,251.0759,35157.0
2016-07-20 12:00:00,282.1,282.1,281.95,281.95,15513.0,251.0581,251.0581,250.9246,250.9246,15513.0
2016-07-20 12:10:00,281.97,282.11,281.96,282.07,8912.0,250.9424,251.067,250.9335,251.0314,8912.0
2016-07-20 12:20:00,282.1,282.18,282.02,282.11,83302.0,251.0581,251.1293,250.9869,251.067,83302.0
2016-07-20 12:30:00,282.09,282.13,281.99,281.99,8048.0,251.0492,251.0848,250.9602,250.9602,8048.0
2016-07-20 12:40:00,282.0,282.16,281.99,282.13,18970.0,250.9691,251.1115,250.9602,251.0848,18970.0
2016-07-20 12:50:00,282.14,282.17,282.08,282.09,9022.0,251.0937,251.1204,251.0403,251.0492,9022.0
2016-07-20 13:00:00,282.1,282.18,282.06,282.11,21272.0,251.0581,251.1293,251.0225,251.067,21272.0
2016-07-20 13:10:00,282.1,282.1,282.02,282.07,21940.0,251.0581,251.0581,250.9869,251.0314,21940.0
2016-07-20 13:20:00,282.09,282.29,282.09,282.29,17647.0,251.0492,251.2272,251.0492,251.2272,17647.0
2016-07-20 13:30:00,282.29,282.38,282.24,282.25,18072.0,251.2272,251.3073,251.1827,251.1916,18072.0
2016-07-20 13:40:00,282.24,282.31,282.23,282.31,5050.0,251.1827,251.245,251.1738,251.245,5050.0
2016-07-20 13:50:00,282.31,282.33,282.21,282.22,8426.0,251.245,251.2628,251.156,251.1649,8426.0
2016-07-20 14:00:00,282.27,282.41,282.27,282.4,8861.0,251.2094,251.334,251.2094,251.3251,8861.0
2016-07-20 14:10:00,282.4,282.47,282.38,282.44,11282.0,251.3251,251.3874,251.3073,251.3607,11282.0
2016-07-20 14:20:00,282.45,282.48,282.3,282.32,8650.0,251.3696,251.3963,251.2361,251.2539,8650.0
2016-07-20 14:30:00,282.34,282.35,282.25,282.3,16790.0,251.2717,251.2806,251.1916,251.2361,16790.0
2016-07-20 14:40:00,282.3,282.35,282.26,282.27,11399.0,251.2361,251.2806,251.2005,251.2094,11399.0
2016-07-20 14:50:00,282.31,282.37,282.2,282.2,15392.0,251.245,251.2984,251.1471,251.1471,15392.0
2016-07-20 15:00:00,282.16,282.2,282.05,282.1,10741.0,251.1115,251.1471,251.0136,251.0581,10741.0
2016-07-20 15:10:00,282.1,282.17,282.08,282.08,9977.0,251.0581,251.1204,251.0403,251.0403,9977.0
2016-07-20 15:20:00,282.1,282.12,281.96,281.98,13782.0,251.0581,251.0759,250.9335,250.9513,13782.0
2016-07-20 15:30:00,282.0,282.15,281.98,282.12,32995.0,250.9691,251.1026,250.9513,251.0759,32995.0
2016-07-20 15:40:00,282.14,282.2,282.03,282.13,32368.0,251.0937,251.1471,250.9958,251.0848,32368.0
2016-07-20 15:50:00,282.11,282.18,281.92,281.94,82794.0,251.067,251.1293,250.8979,250.9157,82794.0
2016-07-21 09:30:00,281.72,282.02,281.64,281.78,66733.0,250.7199,250.9869,250.6487,250.7733,66733.0
2016-07-21 09:40:00,281.75,282.27,281.75,282.08,40718.0,250.7466,251.2094,250.7466,251.0403,40718.0
2016-07-21 09:50:00,282.11,282.11,281.71,281.71,21985.0,251.067,251.067,250.711,250.711,21985.0
2016-07-21 10:00:00,281.8,282.07,281.74,281.76,31730.0,250.7911,251.0314,250.7377,250.7555,31730.0
2016-07-21 10:10:00,281.91,282.37,281.91,282.2,74457.0,250.889,251.2984,250.889,251.1471,74457.0
2016-07-21 10:20:00,282.21,282.34,281.82,281.95,33087.0,251.156,251.2717,250.8089,250.9246,33087.0
2016-07-21 10:30:00,282.0,282.34,281.96,282.32,56923.0,250.9691,251.2717,250.9335,251.2539,56923.0
2016-07-21 10:40:00,282.3,282.47,282.16,282.41,32408.0,251.2361,251.3874,251.1115,251.334,32408.0
2016-07-21 10:50:00,282.45,282.6,282.37,282.58,32005.0,251.3696,251.5031,251.2984,251.4853,32005.0
2016-07-21 11:00:00,282.57,282.57,282.29,282.32,15308.0,251.4764,251.4764,251.2272,251.2539,15308.0
2016-07-21 11:10:00,282.31,282.34,282.22,282.33,27435.0,251.245,251.2717,251.1649,251.2628,27435.0
2016-07-21 11:20:00,282.33,282.33,282.13,282.16,9396.0,251.2628,251.2628,251.0848,251.1115,9396.0
2016-07-21 11:30:00,282.15,282.2,281.71,281.73,46559.0,251.1026,251.1471,250.711,250.7288,46559.0
2016-07-21 11:40:00,281.7,281.7,281.3,281.33,30762.0,250.7021,250.7021,250.3461,250.3728,30762.0
2016-07-21 11:50:00,281.32,281.32,281.1,281.22,7481.0,250.3639,250.3639,250.1681,250.2749,7481.0
2016-07-21 12:00:00,281.27,281.37,281.21,281.33,7911.0,250.3194,250.4084,250.266,250.3728,7911.0
2016-07-21 12:10:00,281.33,281.44,281.29,281.33,38513.0,250.3728,250.4707,250.3372,250.3728,38513.0
2016-07-21 12:20:00,281.31,281.31,280.98,281.14,16295.0,250.355,250.355,250.0613,250.2037,16295.0
2016-07-21 12:30:00,281.13,281.17,280.96,281.09,11005.0,250.1948,250.2304,250.0435,250.1592,11005.0
2016-07-21 12:40:00,281.04,281.08,280.9,280.9,8035.0,250.1147,250.1503,249.9901,249.9901,8035.0
2016-07-21 12:50:00,280.88,280.88,280.73,280.8,11729.0,249.9723,249.9723,249.8388,249.9011,11729.0
2016-07-21 13:00:00,280.77,280.82,280.71,280.77,7865.0,249.8744,249.9189,249.821,249.8744,7865.0
2016-07-21 13:10:00,280.74,280.96,280.73,280.96,4409.0,249.8477,250.0435,249.8388,250.0435,4409.0
2016-07-21 13:20:00,280.99,281.02,280.9,280.96,9170.0,250.0702,250.0969,249.9901,250.0435,9170.0
2016-07-21 13:30:00,280.92,280.93,280.85,280.85,5101.0,250.0079,250.0168,249.9456,249.9456,5101.0
2016-07-21 13:40:00,280.89,280.9,280.66,280.66,7899.0,249.9812,249.9901,249.7765,249.7765,7899.0
2016-07-21 13:50:00,280.59,280.61,280.38,280.43,13476.0,249.7142,249.732,249.5273,249.5718,13476.0
2016-07-21 14:00:00,280.39,280.49,280.39,280.39,10960.0,249.5362,249.6252,249.5362,249.5362,10960.0
2016-07-21 14:10:00,280.37,280.37,280.15,280.2,9633.0,249.5184,249.5184,249.3226,249.3671,9633.0
2016-07-21 14:20:00,280.21,280.38,280.21,280.38,7265.0,249.376,249.5273,249.376,249.5273,7265.0
2016-07-21 14:30:00,280.35,280.51,280.35,280.48,5193.0,249.5006,249.643,249.5006,249.6163,5193.0
2016-07-21 14:40:00,280.49,280.6,280.35,280.43,12983.0,249.6252,249.7231,249.5006,249.5718,12983.0
2016-07-21 14:50:00,280.43,280.48,280.41,280.41,12439.0,249.5718,249.6163,249.554,249.554,12439.0
2016-07-21 15:00:00,280.35,280.45,280.12,280.13,13951.0,249.5006,249.5896,249.2959,249.3048,13951.0
2016-07-21 15:10:00,280.09,280.2,280.06,280.16,8799.0,249.2692,249.3671,249.2425,249.3315,8799.0
2016-07-21 15:20:00,280.25,280.51,280.24,280.5,13980.0,249.4116,249.643,249.4027,249.6341,13980.0
2016-07-21 15:30:00,280.53,280.57,280.42,280.45,17441.0,249.6608,249.6964,249.5629,249.5896,17441.0
2016-07-21 15:40:00,280.46,280.76,280.46,280.65,18143.0,249.5985,249.8655,249.5985,249.7676,18143.0
2016-07-21 15:50:00,280.66,280.71,280.57,280.59,84287.0,249.7765,249.821,249.6964,249.7142,84287.0
2016-07-22 09:30:00,280.71,280.89,280.36,280.36,38872.0,249.821,249.9812,249.5095,249.5095,38872.0
2016-07-22 09:40:00,280.36,280.6,280.27,280.55,24799.0,249.5095,249.7231,249.4294,249.6786,24799.0
2016-07-22 09:50:00,280.56,280.84,280.45,280.6,14581.0,249.6875,249.9367,249.5896,249.7231,14581.0
2016-07-22 10:00:00,280.56,280.91,280.55,280.58,9553.0,249.6875,249.999,249.6786,249.7053,9553.0
2016-07-22 10:10:00,280.55,280.57,280.32,280.34,24941.0,249.6786,249.6964,249.4739,249.4917,24941.0
2016-07-22 10:20:00,280.48,280.75,280.44,280.68,10600.0,249.6163,249.8566,249.5807,249.7943,10600.0
2016-07-22 10:30:00,280.69,281.09,280.62,281.02,22302.0,249.8032,250.1592,249.7409,250.0969,22302.0
2016-07-22 10:40:00,281.01,281.43,280.99,281.43,19599.0,250.088,250.4618,250.0702,250.4618,19599.0
2016-07-22 10:50:00,281.42,281.66,281.4,281.66,26449.0,250.4529,250.6665,250.4351,250.6665,26449.0
2016-07-22 11:00:00,281.68,281.69,281.4,281.45,17238.0,250.6843,250.6932,250.4351,250.4796,17238.0
2016-07-22 11:10:00,281.5,281.5,281.39,281.41,8114.0,250.5241,250.5241,250.4262,250.444,8114.0
2016-07-22 11:20:00,281.31,281.45,281.31,281.45,12363.0,250.355,250.4796,250.355,250.4796,12363.0
2016-07-22 11:30:00,281.44,281.59,281.43,281.46,6642.0,250.4707,250.6042,250.4618,250.4885,6642.0
2016-07-22 11:40:00,281.44,281.7,281.44,281.67,15156.0,250.4707,250.7021,250.4707,250.6754,15156.0
2016-07-22 11:50:00,281.7,281.97,281.67,281.92,26704.0,250.7021,250.9424,250.6754,250.8979,26704.0
2016-07-22 12:00:00,281.92,282.14,281.92,282.11,18579.0,250.8979,251.0937,250.8979,251.067,18579.0
2016-07-22 12:10:00,282.09,282.15,282.05,282.08,18878.0,251.0492,251.1026,251.0136,251.0403,18878.0
2016-07-22 12:20:00,282.08,282.39,282.08,282.36,32297.0,251.0403,251.3162,251.0403,251.2895,32297.0
2016-07-22 12:30:00,282.38,282.38,282.22,282.22,18140.0,251.3073,251.3073,251.1649,251.1649,18140.0
2016-07-22 12:40:00,282.26,282.39,282.15,282.39,12510.0,251.2005,251.3162,251.1026,251.3162,12510.0
2016-07-22 12:50:00,282.38,282.51,282.35,282.42,24730.0,251.3073,251.423,251.2806,251.3429,24730.0
2016-07-22 13:00:00,282.4,282.55,282.37,282.53,25861.0,251.3251,251.4586,251.2984,251.4408,25861.0
2016-07-22 13:10:00,282.54,282.56,282.41,282.44,19724.0,251.4497,251.4675,251.334,251.3607,19724.0
2016-07-22 13:20:00,282.47,282.55,282.44,282.53,10738.0,251.3874,251.4586,251.3607,251.4408,10738.0
2016-07-22 13:30:00,282.55,282.67,282.41,282.41,18403.0,251.4586,251.5653,251.334,251.334,18403.0
2016-07-22 13:40:00,282.46,282.62,282.44,282.62,19759.0,251.3785,251.5209,251.3607,251.5209,19759.0
2016-07-22 13:50:00,282.61,282.65,282.51,282.52,28493.0,251.512,251.5475,251.423,251.4319,28493.0
2016-07-22 14:00:00,282.53,282.54,282.39,282.54,15526.0,251.4408,251.4497,251.3162,251.4497,15526.0
2016-07-22 14:10:00,282.53,282.54,282.42,282.52,39694.0,251.4408,251.4497,251.3429,251.4319,39694.0
2016-07-22 14:20:00,282.52,282.57,282.47,282.5,21881.0,251.4319,251.4764,251.3874,251.4141,21881.0
2016-07-22 14:30:00,282.51,282.58,282.48,282.52,16324.0,251.423,251.4853,251.3963,251.4319,16324.0
2016-07-22 14:40:00,282.53,282.69,282.53,282.68,20959.0,251.4408,251.5831,251.4408,251.5742,20959.0
2016-07-22 14:50:00,282.69,282.71,282.64,282.7,66638.0,251.5831,251.6009,251.5386,251.592,66638.0
2016-07-22 15:00:00,282.69,282.76,282.52,282.54,30723.0,251.5831,251.6454,251.4319,251.4497,30723.0
2016-07-22 15:10:00,282.55,282.63,282.46,282.56,23114.0,251.4586,251.5297,251.3785,251.4675,23114.0
2016-07-22 15:20:00,282.58,282.69,282.58,282.64,31881.0,251.4853,251.5831,251.4853,251.5386,31881.0
2016-07-22 15:30:00,282.62,282.67,282.59,282.66,31554.0,251.5209,251.5653,251.4942,251.5564,31554.0
2016-07-22 15:40:00,282.64,282.64,282.52,282.55,26921.0,251.5386,251.5386,251.4319,251.4586,26921.0
2016-07-22 15:50:00,282.58,282.61,282.38,282.46,102901.0,251.4853,251.512,251.3073,251.3785,102901.0
2016-07-25 09:30:00,282.06,282.15,281.8,282.07,52225.0,251.0225,251.1026,250.7911,251.0314,52225.0
2016-07-25 09:40:00,282.05,282.47,281.98,282.08,24283.0,251.0136,251.3874,250.9513,251.0403,24283.0
2016-07-25 09:50:00,282.01,282.36,281.98,282.14,30681.0,250.978,251.2895,250.9513,251.0937,30681.0
2016-07-25 10:00:00,282.09,282.24,281.79,281.94,47671.0,251.0492,251.1827,250.7822,250.9157,47671.0
2016-07-25 10:10:00,281.85,281.85,281.35,281.53,19426.0,250.8356,250.8356,250.3906,250.5508,19426.0
2016-07-25 10:20:00,281.51,281.62,281.38,281.58,11120.0,250.533,250.6309,250.4173,250.5953,11120.0
2016-07-25 10:30:00,281.57,281.61,281.36,281.58,24233.0,250.5864,250.622,250.3995,250.5953,24233.0
2016-07-25 10:40:00,281.56,281.64,281.34,281.49,21578.0,250.5775,250.6487,250.3817,250.5152,21578.0
2016-07-25 10:50:00,281.47,281.83,281.44,281.66,12122.0,250.4974,250.8178,250.4707,250.6665,12122.0
2016-07-25 11:00:00,281.62,281.64,281.14,281.15,14959.0,250.6309,250.6487,250.2037,250.2126,14959.0
2016-07-25 11:10:00,281.15,281.34,281.06,281.18,12597.0,250.2126,250.3817,250.1325,250.2393,12597.0
2016-07-25 11:20:00,281.16,281.61,281.16,281.42,11246.0,250.2215,250.622,250.2215,250.4529,11246.0
2016-07-25 11:30:00,281.31,281.51,281.27,281.41,4077.0,250.355,250.533,250.3194,250.444,4077.0
2016-07-25 11:40:00,281.41,281.41,281.11,281.26,11882.0,250.444,250.444,250.177,250.3105,11882.0
2016-07-25 11:50:00,281.17,281.37,281.17,281.21,13584.0,250.2304,250.4084,250.2304,250.266,13584.0
2016-07-25 12:00:00,281.29,281.29,281.17,281.25,11461.0,250.3372,250.3372,250.2304,250.3016,11461.0
2016-07-25 12:10:00,281.22,281.22,281.02,281.09,14234.0,250.2749,250.2749,250.0969,250.1592,14234.0
2016-07-25 12:20:00,281.11,281.22,281.04,281.08,5111.0,250.177,250.2749,250.1147,250.1503,5111.0
2016-07-25 12:30:00,281.12,281.12,280.97,281.09,6476.0,250.1859,250.1859,250.0524,250.1592,6476.0
2016-07-25 12:40:00,281.22,281.39,281.13,281.39,7279.0,250.2749,250.4262,250.1948,250.4262,7279.0
2016-07-25 12:50:00,281.42,281.46,281.36,281.42,13054.0,250.4529,250.4885,250.3995,250.4529,13054.0
2016-07-25 13:00:00,281.4,281.43,281.33,281.34,8150.0,250.4351,250.4618,250.3728,250.3817,8150.0
2016-07-25 13:10:00,281.34,281.4,281.22,281.39,3391.0,250.3817,250.4351,250.2749,250.4262,3391.0
2016-07-25 13:20:00,281.4,281.65,281.4,281.63,15619.0,250.4351,250.6576,250.4351,250.6398,15619.0
2016-07-25 13:30:00,281.62,281.62,281.5,281.6,7823.0,250.6309,250.6309,250.5241,250.6131,7823.0
2016-07-25 13:40:00,281.62,281.63,281.52,281.52,8432.0,250.6309,250.6398,250.5419,250.5419,8432.0
2016-07-25 13:50:00,281.54,281.66,281.54,281.63,7372.0,250.5597,250.6665,250.5597,250.6398,7372.0
2016-07-25 14:00:00,281.66,281.84,281.65,281.81,4687.0,250.6665,250.8267,250.6576,250.8,4687.0
2016-07-25 14:10:00,281.82,281.82,281.71,281.73,8416.0,250.8089,250.8089,250.711,250.7288,8416.0
2016-07-25 14:20:00,281.68,281.72,281.53,281.57,8257.0,250.6843,250.7199,250.5508,250.5864,8257.0
2016-07-25 14:30:00,281.6,281.66,281.53,281.56,6572.0,250.6131,250.6665,250.5508,250.5775,6572.0
2016-07-25 14:40:00,281.54,281.62,281.51,281.62,6784.0,250.5597,250.6309,250.533,250.6309,6784.0
2016-07-25 14:50:00,281.72,281.72,281.56,281.57,9071.0,250.7199,250.7199,250.5775,250.5864,9071.0
2016-07-25 15:00:00,281.57,281.65,281.36,281.37,9984.0,250.5864,250.6576,250.3995,250.4084,9984.0
2016-07-25 15:10:00,281.36,281.44,281.34,281.35,8969.0,250.3995,250.4707,250.3817,250.3906,8969.0
2016-07-25 15:20:00,281.33,281.44,281.3,281.43,21324.0,250.3728,250.4707,250.3461,250.4618,21324.0
2016-07-25 15:30:00,281.46,281.51,281.38,281.5,31820.0,250.4885,250.533,250.4173,250.5241,31820.0
2016-07-25 15:40:00,281.51,281.57,281.46,281.49,49849.0,250.533,250.5864,250.4885,250.5152,49849.0
2016-07-25 15:50:00,281.49,281.59,281.4,281.56,133780.0,250.5152,250.6042,250.4351,250.5775,133780.0
2016-07-26 09:30:00,281.64,282.5,281.51,282.42,66301.0,250.6487,251.4141,250.533,251.3429,66301.0
2016-07-26 09:40:00,282.46,283.16,282.46,282.97,32273.0,251.3785,252.0014,251.3785,251.8323,32273.0
2016-07-26 09:50:00,282.96,282.99,282.62,282.67,16441.0,251.8234,251.8501,251.5209,251.5653,16441.0
2016-07-26 10:00:00,282.67,282.98,282.53,282.53,11895.0,251.5653,251.8412,251.4408,251.4408,11895.0
2016-07-26 10:10:00,282.56,282.58,282.36,282.48,20370.0,251.4675,251.4853,251.2895,251.3963,20370.0
2016-07-26 10:20:00,282.56,282.89,282.52,282.8,30146.0,251.4675,251.7611,251.4319,251.681,30146.0
2016-07-26 10:30:00,282.94,282.99,282.69,282.84,29505.0,251.8056,251.8501,251.5831,251.7166,29505.0
2016-07-26 10:40:00,282.83,282.85,282.68,282.72,17248.0,251.7077,251.7255,251.5742,251.6098,17248.0
2016-07-26 10:50:00,282.74,282.77,281.5,281.5,41959.0,251.6276,251.6543,250.5241,250.5241,41959.0
2016-07-26 11:00:00,281.4,281.68,281.25,281.51,14983.0,250.4351,250.6843,250.3016,250.533,14983.0
2016-07-26 11:10:00,281.5,281.81,281.28,281.77,17434.0,250.5241,250.8,250.3283,250.7644,17434.0
2016-07-26 11:20:00,281.69,281.95,281.68,281.95,5748.0,250.6932,250.9246,250.6843,250.9246,5748.0
2016-07-26 11:30:00,281.95,282.11,281.75,282.05,15730.0,250.9246,251.067,250.7466,251.0136,15730.0
2016-07-26 11:40:00,282.11,282.4,282.06,282.3,7986.0,251.067,251.3251,251.0225,251.2361,7986.0
2016-07-26 11:50:00,282.3,282.63,282.28,282.45,14618.0,251.2361,251.5297,251.2183,251.3696,14618.0
2016-07-26 12:00:00,282.51,282.56,282.44,282.5,4904.0,251.423,251.4675,251.3607,251.4141,4904.0
2016-07-26 12:10:00,282.49,282.63,282.45,282.62,16820.0,251.4052,251.5297,251.3696,251.5209,16820.0
2016-07-26 12:20:00,282.63,283.0,282.63,282.83,33264.0,251.5297,251.859,251.5297,251.7077,33264.0
2016-07-26 12:30:00,282.82,282.86,282.75,282.75,8740.0,251.6988,251.7344,251.6365,251.6365,8740.0
2016-07-26 12:40:00,282.74,282.84,282.69,282.81,11453.0,251.6276,251.7166,251.5831,251.6899,11453.0
2016-07-26 12:50:00,282.85,282.85,282.73,282.74,11404.0,251.7255,251.7255,251.6187,251.6276,11404.0
2016-07-26 13:00:00,282.73,282.77,282.63,282.77,27841.0,251.6187,251.6543,251.5297,251.6543,27841.0
2016-07-26 13:10:00,282.75,282.85,282.65,282.82,4400.0,251.6365,251.7255,251.5475,251.6988,4400.0
2016-07-26 13:20:00,282.74,282.74,282.22,282.29,5117.0,251.6276,251.6276,251.1649,251.2272,5117.0
2016-07-26 13:30:00,282.27,282.47,282.13,282.46,73649.0,251.2094,251.3874,251.0848,251.3785,73649.0
2016-07-26 13:40:00,282.44,282.5,282.39,282.42,20741.0,251.3607,251.4141,251.3162,251.3429,20741.0
2016-07-26 13:50:00,282.39,282.48,282.29,282.42,21202.0,251.3162,251.3963,251.2272,251.3429,21202.0
2016-07-26 14:00:00,282.4,282.55,282.25,282.27,26071.0,251.3251,251.4586,251.1916,251.2094,26071.0
2016-07-26 14:10:00,282.27,282.34,282.12,282.21,13329.0,251.2094,251.2717,251.0759,251.156,13329.0
2016-07-26 14:20:00,282.3,282.7,282.25,282.56,24004.0,251.2361,251.592,251.1916,251.4675,24004.0
2016-07-26 14:30:00,282.59,282.75,282.58,282.62,14097.0,251.4942,251.6365,251.4853,251.5209,14097.0
2016-07-26 14:40:00,282.66,282.69,282.57,282.58,5784.0,251.5564,251.5831,251.4764,251.4853,5784.0
2016-07-26 14:50:00,282.59,282.73,282.59,282.73,8317.0,251.4942,251.6187,251.4942,251.6187,8317.0
2016-07-26 15:00:00,282.61,282.84,282.61,282.84,8659.0,251.512,251.7166,251.512,251.7166,8659.0
2016-07-26 15:10:00,282.81,282.82,282.66,282.66,3942.0,251.6899,251.6988,251.5564,251.5564,3942.0
2016-07-26 15:20:00,282.64,282.84,282.64,282.84,15649.0,251.5386,251.7166,251.5386,251.7166,15649.0
2016-07-26 15:30:00,282.84,282.98,282.79,282.97,19661.0,251.7166,251.8412,251.6721,251.8323,19661.0
2016-07-26 15:40:00,282.98,283.02,282.86,282.95,45009.0,251.8412,251.8768,251.7344,251.8145,45009.0
2016-07-26 15:50:00,282.94,283.13,282.88,282.98,119080.0,251.8056,251.9747,251.7522,251.8412,119080.0
2016-07-27 09:30:00,283.06,283.58,283.06,283.55,67820.0,251.9124,252.3752,251.9124,252.3485,67820.0
2016-07-27 09:40:00,283.56,283.56,283.1,283.15,32387.0,252.3574,252.3574,251.948,251.9925,32387.0
2016-07-27 09:50:00,283.23,283.37,283.19,283.36,23766.0,252.0637,252.1883,252.0281,252.1794,23766.0
2016-07-27 10:00:00,283.36,283.38,283.05,283.18,22428.0,252.1794,252.1972,251.9035,252.0192,22428.0
2016-07-27 10:10:00,283.15,283.27,282.93,283.05,20801.0,251.9925,252.0993,251.7967,251.9035,20801.0
2016-07-27 10:20:00,283.11,283.11,282.76,282.83,56158.0,251.9569,251.9569,251.6454,251.7077,56158.0
2016-07-27 10:30:00,282.81,282.81,282.18,282.26,25070.0,251.6899,251.6899,251.1293,251.2005,25070.0
2016-07-27 10:40:00,282.24,282.24,281.53,281.71,56386.0,251.1827,251.1827,250.5508,250.711,56386.0
2016-07-27 10:50:00,281.69,282.12,281.65,282.06,57702.0,250.6932,251.0759,250.6576,251.0225,57702.0
2016-07-27 11:00:00,282.05,282.15,281.97,282.12,32247.0,251.0136,251.1026,250.9424,251.0759,32247.0
2016-07-27 11:10:00,282.1,282.2,281.73,281.75,22030.0,251.0581,251.1471,250.7288,250.7466,22030.0
2016-07-27 11:20:00,281.66,282.17,281.54,282.14,21168.0,250.6665,251.1204,250.5597,251.0937,21168.0
2016-07-27 11:30:00,282.06,282.12,281.86,281.86,13134.0,251.0225,251.0759,250.8445,250.8445,13134.0
2016-07-27 11:40:00,281.87,281.91,281.7,281.87,9786.0,250.8534,250.889,250.7021,250.8534,9786.0
2016-07-27 11:50:00,281.9,281.91,281.54,281.64,20036.0,250.8801,250.889,250.5597,250.6487,20036.0
2016-07-27 12:00:00,281.6,281.6,281.3,281.44,27064.0,250.6131,250.6131,250.3461,250.4707,27064.0
2016-07-27 12:10:00,281.38,281.52,281.28,281.45,10782.0,250.4173,250.5419,250.3283,250.4796,10782.0
2016-07-27 12:20:00,281.37,281.37,281.24,281.24,12019.0,250.4084,250.4084,250.2927,250.2927,12019.0
2016-07-27 12:30:00,281.25,281.42,281.16,281.41,23167.0,250.3016,250.4529,250.2215,250.444,23167.0
2016-07-27 12:40:00,281.46,281.55,281.44,281.44,21262.0,250.4885,250.5686,250.4707,250.4707,21262.0
2016-07-27 12:50:00,281.43,281.46,281.23,281.33,23721.0,250.4618,250.4885,250.2838,250.3728,23721.0
2016-07-27 13:00:00,281.37,281.43,281.22,281.34,17500.0,250.4084,250.4618,250.2749,250.3817,17500.0
2016-07-27 13:10:00,281.35,281.35,281.13,281.13,15928.0,250.3906,250.3906,250.1948,250.1948,15928.0
2016-07-27 13:20:00,281.1,281.21,281.04,281.13,20165.0,250.1681,250.266,250.1147,250.1948,20165.0
2016-07-27 13:30:00,281.13,281.27,281.0,281.24,16752.0,250.1948,250.3194,250.0791,250.2927,16752.0
2016-07-27 13:40:00,281.23,281.58,281.22,281.46,16144.0,250.2838,250.5953,250.2749,250.4885,16144.0
2016-07-27 13:50:00,281.39,281.52,281.26,281.51,11879.0,250.4262,250.5419,250.3105,250.533,11879.0
2016-07-27 14:00:00,281.5,281.64,280.76,280.99,34578.0,250.5241,250.6487,249.8655,250.0702,34578.0
2016-07-27 14:10:00,280.99,281.77,280.93,281.62,39397.0,250.0702,250.7644,250.0168,250.6309,39397.0
2016-07-27 14:20:00,281.61,281.68,281.26,281.27,11796.0,250.622,250.6843,250.3105,250.3194,11796.0
2016-07-27 14:30:00,281.28,281.62,281.27,281.45,9238.0,250.3283,250.6309,250.3194,250.4796,9238.0
2016-07-27 14:40:00,281.44,281.55,281.34,281.54,11801.0,250.4707,250.5686,250.3817,250.5597,11801.0
2016-07-27 14:50:00,281.56,281.86,281.48,281.78,39674.0,250.5775,250.8445,250.5063,250.7733,39674.0
2016-07-27 15:00:00,281.83,282.24,281.83,282.03,23486.0,250.8178,251.1827,250.8178,250.9958,23486.0
2016-07-27 15:10:00,281.99,282.3,281.99,282.2,26966.0,250.9602,251.2361,250.9602,251.1471,26966.0
2016-07-27 15:20:00,282.22,282.22,281.91,281.98,20121.0,251.1649,251.1649,250.889,250.9513,20121.0
2016-07-27 15:30:00,281.99,282.18,281.99,282.15,13618.0,250.9602,251.1293,250.9602,251.1026,13618.0
2016-07-27 15:40:00,282.12,282.2,281.69,281.73,42224.0,251.0759,251.1471,250.6932,250.7288,42224.0
2016-07-27 15:50:00,281.72,281.92,281.69,281.82,126970.0,250.7199,250.8979,250.6932,250.8089,126970.0
2016-07-28 09:30:00,281.35,281.83,281.05,281.06,88072.0,250.3906,250.8178,250.1236,250.1325,88072.0
2016-07-28 09:40:00,281.08,281.92,281.03,281.78,63957.0,250.1503,250.8979,250.1058,250.7733,63957.0
2016-07-28 09:50:00,281.81,282.39,281.81,282.19,45542.0,250.8,251.3162,250.8,251.1382,45542.0
2016-07-28 10:00:00,282.18,282.27,281.95,282.17,45527.0,251.1293,251.2094,250.9246,251.1204,45527.0
2016-07-28 10:10:00,282.2,282.25,281.39,281.49,47621.0,251.1471,251.1916,250.4262,250.5152,47621.0
2016-07-28 10:20:00,281.46,281.68,281.38,281.67,22392.0,250.4885,250.6843,250.4173,250.6754,22392.0
2016-07-28 10:30:00,281.7,281.87,281.47,281.61,46641.0,250.7021,250.8534,250.4974,250.622,46641.0
2016-07-28 10:40:00,281.71,281.82,281.58,281.72,23337.0,250.711,250.8089,250.5953,250.7199,23337.0
2016-07-28 10:50:00,281.73,281.75,281.33,281.4,19076.0,250.7288,250.7466,250.3728,250.4351,19076.0
2016-07-28 11:00:00,281.43,281.62,281.39,281.59,21891.0,250.4618,250.6309,250.4262,250.6042,21891.0
2016-07-28 11:10:00,281.6,281.75,281.47,281.66,8478.0,250.6131,250.7466,250.4974,250.6665,8478.0
2016-07-28 11:20:00,281.77,282.02,281.75,281.99,12954.0,250.7644,250.9869,250.7466,250.9602,12954.0
2016-07-28 11:30:00,281.98,282.08,281.69,281.8,11169.0,250.9513,251.0403,250.6932,250.7911,11169.0
2016-07-28 11:40:00,281.81,282.15,281.75,282.08,18308.0,250.8,251.1026,250.7466,251.0403,18308.0
2016-07-28 11:50:00,282.11,282.2,282.05,282.18,5378.0,251.067,251.1471,251.0136,251.1293,5378.0
2016-07-28 12:00:00,282.17,282.27,282.12,282.24,10281.0,251.1204,251.2094,251.0759,251.1827,10281.0
2016-07-28 12:10:00,282.25,282.35,282.23,282.3,12469.0,251.1916,251.2806,251.1738,251.2361,12469.0
2016-07-28 12:20:00,282.26,282.27,282.06,282.14,12014.0,251.2005,251.2094,251.0225,251.0937,12014.0
2016-07-28 12:30:00,282.22,282.25,282.08,282.11,9854.0,251.1649,251.1916,251.0403,251.067,9854.0
2016-07-28 12:40:00,282.08,282.26,282.08,282.26,6210.0,251.0403,251.2005,251.0403,251.2005,6210.0
2016-07-28 12:50:00,282.28,282.39,282.28,282.35,6991.0,251.2183,251.3162,251.2183,251.2806,6991.0
2016-07-28 13:00:00,282.3,282.62,282.29,282.62,12140.0,251.2361,251.5209,251.2272,251.5209,12140.0
2016-07-28 13:10:00,282.64,282.68,282.58,282.68,26566.0,251.5386,251.5742,251.4853,251.5742,26566.0
2016-07-28 13:20:00,282.68,282.69,282.5,282.69,11727.0,251.5742,251.5831,251.4141,251.5831,11727.0
2016-07-28 13:30:00,282.74,282.84,282.69,282.8,13527.0,251.6276,251.7166,251.5831,251.681,13527.0
2016-07-28 13:40:00,282.8,282.84,282.67,282.8,27098.0,251.681,251.7166,251.5653,251.681,27098.0
2016-07-28 13:50:00,282.81,282.98,282.71,282.98,24652.0,251.6899,251.8412,251.6009,251.8412,24652.0
2016-07-28 14:00:00,283.0,283.07,282.92,283.03,14168.0,251.859,251.9213,251.7878,251.8857,14168.0
2016-07-28 14:10:00,283.04,283.12,282.97,283.01,14878.0,251.8946,251.9658,251.8323,251.8679,14878.0
2016-07-28 14:20:00,282.98,283.13,282.94,283.06,17796.0,251.8412,251.9747,251.8056,251.9124,17796.0
2016-07-28 14:30:00,283.02,283.19,283.01,283.17,9390.0,251.8768,252.0281,251.8679,252.0103,9390.0
2016-07-28 14:40:00,283.16,283.35,283.08,283.08,34189.0,252.0014,252.1705,251.9302,251.9302,34189.0
2016-07-28 14:50:00,283.12,283.27,283.05,283.05,8630.0,251.9658,252.0993,251.9035,251.9035,8630.0
2016-07-28 15:00:00,283.12,283.16,283.06,283.12,12059.0,251.9658,252.0014,251.9124,251.9658,12059.0
2016-07-28 15:10:00,283.1,283.19,283.08,283.09,7176.0,251.948,252.0281,251.9302,251.9391,7176.0
2016-07-28 15:20:00,283.13,283.2,283.08,283.1,12248.0,251.9747,252.037,251.9302,251.948,12248.0
2016-07-28 15:30:00,283.11,283.22,283.09,283.22,19620.0,251.9569,252.0548,251.9391,252.0548,19620.0
2016-07-28 15:40:00,283.2,283.3,283.2,283.23,20517.0,252.037,252.126,252.037,252.0637,20517.0
2016-07-28 15:50:00,283.22,283.22,282.75,282.78,150827.0,252.0548,252.0548,251.6365,251.6632,150827.0
2016-07-29 09:30:00,282.6,283.27,282.54,283.09,57003.0,251.5031,252.0993,251.4497,251.9391,57003.0
2016-07-29 09:40:00,283.1,283.15,282.28,282.37,33858.0,251.948,251.9925,251.2183,251.2984,33858.0
2016-07-29 09:50:00,282.39,282.45,281.79,282.1,18892.0,251.3162,251.3696,250.7822,251.0581,18892.0
2016-07-29 10:00:00,282.06,282.21,281.68,281.94,23556.0,251.0225,251.156,250.6843,250.9157,23556.0
2016-07-29 10:10:00,281.91,282.49,281.85,282.34,78437.0,250.889,251.4052,250.8356,251.2717,78437.0
2016-07-29 10:20:00,282.37,282.43,282.14,282.27,41418.0,251.2984,251.3518,251.0937,251.2094,41418.0
2016-07-29 10:30:00,282.28,283.0,282.23,282.94,98470.0,251.2183,251.859,251.1738,251.8056,98470.0
2016-07-29 10:40:00,283.01,283.05,282.76,282.9,31893.0,251.8679,251.9035,251.6454,251.77,31893.0
2016-07-29 10:50:00,282.91,283.2,282.91,283.02,40192.0,251.7789,252.037,251.7789,251.8768,40192.0
2016-07-29 11:00:00,283.0,283.43,283.0,283.4,26413.0,251.859,252.2417,251.859,252.215,26413.0
2016-07-29 11:10:00,283.41,283.87,283.41,283.8,33379.0,252.2239,252.6333,252.2239,252.571,33379.0
2016-07-29 11:20:00,283.8,283.95,283.75,283.86,27721.0,252.571,252.7045,252.5265,252.6244,27721.0
2016-07-29 11:30:00,283.83,284.22,283.74,284.18,28851.0,252.5977,252.9448,252.5176,252.9092,28851.0
2016-07-29 11:40:00,284.29,284.36,284.07,284.07,36759.0,253.0071,253.0694,252.8113,252.8113,36759.0
2016-07-29 11:50:00,284.1,284.27,284.06,284.18,21745.0,252.838,252.9893,252.8024,252.9092,21745.0
2016-07-29 12:00:00,284.25,284.6,284.22,284.48,33473.0,252.9715,253.283,252.9448,253.1762,33473.0
2016-07-29 12:10:00,284.46,284.52,284.32,284.32,44916.0,253.1584,253.2118,253.0338,253.0338,44916.0
2016-07-29 12:20:00,284.34,284.39,284.08,284.09,26133.0,253.0516,253.0961,252.8202,252.8291,26133.0
2016-07-29 12:30:00,284.12,284.38,284.09,284.21,27909.0,252.8558,253.0872,252.8291,252.9359,27909.0
2016-07-29 12:40:00,284.18,284.26,283.52,283.56,28887.0,252.9092,252.9804,252.3218,252.3574,28887.0
2016-07-29 12:50:00,283.52,283.63,283.4,283.48,13182.0,252.3218,252.4197,252.215,252.2862,13182.0
2016-07-29 13:00:00,283.45,283.63,283.35,283.63,14927.0,252.2595,252.4197,252.1705,252.4197,14927.0
2016-07-29 13:10:00,283.71,283.84,283.69,283.73,9571.0,252.4909,252.6066,252.4731,252.5087,9571.0
2016-07-29 13:20:00,283.77,283.97,283.77,283.97,10162.0,252.5443,252.7223,252.5443,252.7223,10162.0
2016-07-29 13:30:00,283.92,284.07,283.87,284.03,4801.0,252.6778,252.8113,252.6333,252.7757,4801.0
2016-07-29 13:40:00,283.97,284.15,283.84,284.1,8961.0,252.7223,252.8825,252.6066,252.838,8961.0
2016-07-29 13:50:00,284.13,284.26,284.13,284.22,13554.0,252.8647,252.9804,252.8647,252.9448,13554.0
2016-07-29 14:00:00,284.21,284.21,284.06,284.15,7311.0,252.9359,252.9359,252.8024,252.8825,7311.0
2016-07-29 14:10:00,284.16,284.2,284.09,284.16,9200.0,252.8914,252.927,252.8291,252.8914,9200.0
2016-07-29 14:20:00,284.15,284.29,284.1,284.25,10400.0,252.8825,253.0071,252.838,252.9715,10400.0
2016-07-29 14:30:00,284.25,284.28,283.89,283.95,13512.0,252.9715,252.9982,252.6511,252.7045,13512.0
2016-07-29 14:40:00,283.91,283.99,283.86,283.96,22782.0,252.6689,252.7401,252.6244,252.7134,22782.0
2016-07-29 14:50:00,284.0,284.15,284.0,284.14,16854.0,252.749,252.8825,252.749,252.8736,16854.0
2016-07-29 15:00:00,284.13,284.13,283.83,283.97,18839.0,252.8647,252.8647,252.5977,252.7223,18839.0
2016-07-29 15:10:00,283.98,284.15,283.98,284.0,17940.0,252.7312,252.8825,252.7312,252.749,17940.0
2016-07-29 15:20:00,284.01,284.11,283.91,283.93,14977.0,252.7579,252.8469,252.6689,252.6867,14977.0
2016-07-29 15:30:00,283.95,284.07,283.9,283.91,34060.0,252.7045,252.8113,252.66,252.6689,34060.0
2016-07-29 15:40:00,283.93,284.42,283.93,284.36,30967.0,252.6867,253.1228,252.6867,253.0694,30967.0
2016-07-29 15:50:00,284.41,284.41,283.75,283.76,233975.0,253.1139,253.1139,252.5265,252.5354,233975.0
2016-08-01 09:30:00,283.96,284.08,282.7,282.7,52504.0,252.7134,252.8202,251.592,251.592,52504.0
2016-08-01 09:40:00,282.68,283.17,282.48,282.71,58165.0,251.5742,252.0103,251.3963,251.6009,58165.0
2016-08-01 09:50:00,282.76,283.33,282.74,283.33,21723.0,251.6454,252.1527,251.6276,252.1527,21723.0
2016-08-01 10:00:00,283.28,283.47,283.05,283.42,37770.0,252.1082,252.2773,251.9035,252.2328,37770.0
2016-08-01 10:10:00,283.45,283.94,283.12,283.9,48636.0,252.2595,252.6956,251.9658,252.66,48636.0
2016-08-01 10:20:00,283.85,283.86,283.42,283.63,26804.0,252.6155,252.6244,252.2328,252.4197,26804.0
2016-08-01 10:30:00,283.64,283.75,283.24,283.27,33150.0,252.4286,252.5265,252.0726,252.0993,33150.0
2016-08-01 10:40:00,283.31,283.69,283.25,283.65,30213.0,252.1349,252.4731,252.0815,252.4375,30213.0
2016-08-01 10:50:00,283.69,283.92,283.67,283.83,28061.0,252.4731,252.6778,252.4553,252.5977,28061.0
2016-08-01 11:00:00,283.81,284.31,283.69,284.27,38197.0,252.5799,253.0249,252.4731,252.9893,38197.0
2016-08-01 11:10:00,284.38,284.46,284.26,284.34,16548.0,253.0872,253.1584,252.9804,253.0516,16548.0
2016-08-01 11:20:00,284.36,284.36,283.99,284.0,40968.0,253.0694,253.0694,252.7401,252.749,40968.0
2016-08-01 11:30:00,284.05,284.26,284.04,284.07,16975.0,252.7935,252.9804,252.7846,252.8113,16975.0
2016-08-01 11:40:00,284.02,284.07,283.96,284.03,4574.0,252.7668,252.8113,252.7134,252.7757,4574.0
2016-08-01 11:50:00,284.01,284.01,283.52,283.55,10996.0,252.7579,252.7579,252.3218,252.3485,10996.0
2016-08-01 12:00:00,283.57,283.7,283.12,283.13,9476.0,252.3663,252.482,251.9658,251.9747,9476.0
2016-08-01 12:10:00,283.21,283.24,282.65,282.91,20064.0,252.0459,252.0726,251.5475,251.7789,20064.0
2016-08-01 12:20:00,282.86,282.86,282.49,282.73,26548.0,251.7344,251.7344,251.4052,251.6187,26548.0
2016-08-01 12:30:00,282.69,283.02,282.53,283.02,17885.0,251.5831,251.8768,251.4408,251.8768,17885.0
2016-08-01 12:40:00,283.02,283.03,282.79,282.92,11805.0,251.8768,251.8857,251.6721,251.7878,11805.0
2016-08-01 12:50:00,282.94,282.94,282.71,282.79,13590.0,251.8056,251.8056,251.6009,251.6721,13590.0
2016-08-01 13:00:00,282.84,282.92,282.58,282.77,29467.0,251.7166,251.7878,251.4853,251.6543,29467.0
2016-08-01 13:10:00,282.71,283.02,282.7,282.95,8560.0,251.6009,251.8768,251.592,251.8145,8560.0
2016-08-01 13:20:00,282.96,283.13,282.87,283.03,10379.0,251.8234,251.9747,251.7433,251.8857,10379.0
2016-08-01 13:30:00,283.03,283.13,282.96,283.06,4842.0,251.8857,251.9747,251.8234,251.9124,4842.0
2016-08-01 13:40:00,283.03,283.04,282.8,282.87,6316.0,251.8857,251.8946,251.681,251.7433,6316.0
2016-08-01 13:50:00,282.84,283.28,282.76,283.27,13897.0,251.7166,252.1082,251.6454,252.0993,13897.0
2016-08-01 14:00:00,283.26,283.38,283.22,283.28,11882.0,252.0904,252.1972,252.0548,252.1082,11882.0
2016-08-01 14:10:00,283.25,283.25,282.98,283.09,27740.0,252.0815,252.0815,251.8412,251.9391,27740.0
2016-08-01 14:20:00,283.05,283.28,283.05,283.13,18393.0,251.9035,252.1082,251.9035,251.9747,18393.0
2016-08-01 14:30:00,283.12,283.26,283.04,283.19,24431.0,251.9658,252.0904,251.8946,252.0281,24431.0
2016-08-01 14:40:00,283.2,283.3,283.08,283.25,12102.0,252.037,252.126,251.9302,252.0815,12102.0
2016-08-01 14:50:00,283.29,283.3,283.04,283.18,7865.0,252.1171,252.126,251.8946,252.0192,7865.0
2016-08-01 15:00:00,283.15,283.18,282.93,282.93,14328.0,251.9925,252.0192,251.7967,251.7967,14328.0
2016-08-01 15:10:00,282.95,283.18,282.71,282.72,24197.0,251.8145,252.0192,251.6009,251.6098,24197.0
2016-08-01 15:20:00,282.72,282.72,282.54,282.57,14125.0,251.6098,251.6098,251.4497,251.4764,14125.0
2016-08-01 15:30:00,282.59,282.85,282.59,282.84,31009.0,251.4942,251.7255,251.4942,251.7166,31009.0
2016-08-01 15:40:00,282.85,282.95,282.77,282.78,61580.0,251.7255,251.8145,251.6543,251.6632,61580.0
2016-08-01 15:50:00,282.79,283.04,282.67,282.98,84015.0,251.6721,251.8946,251.5653,251.8412,84015.0
2016-08-02 09:30:00,282.86,283.29,282.38,282.42,67730.0,251.7344,252.1171,251.3073,251.3429,67730.0
2016-08-02 09:40:00,282.48,282.56,282.01,282.27,49666.0,251.3963,251.4675,250.978,251.2094,49666.0
2016-08-02 09:50:00,282.33,282.47,281.95,282.14,22553.0,251.2628,251.3874,250.9246,251.0937,22553.0
2016-08-02 10:00:00,282.18,282.21,281.34,281.41,17796.0,251.1293,251.156,250.3817,250.444,17796.0
2016-08-02 10:10:00,281.38,281.46,280.92,280.95,41891.0,250.4173,250.4885,250.0079,250.0346,41891.0
2016-08-02 10:20:00,280.92,281.21,280.86,281.14,17399.0,250.0079,250.266,249.9545,250.2037,17399.0
2016-08-02 10:30:00,281.1,281.24,280.84,280.9,12472.0,250.1681,250.2927,249.9367,249.9901,12472.0
2016-08-02 10:40:00,280.84,280.84,280.25,280.25,31391.0,249.9367,249.9367,249.4116,249.4116,31391.0
2016-08-02 10:50:00,280.27,280.28,279.82,279.88,20756.0,249.4294,249.4383,249.029,249.0824,20756.0
2016-08-02 11:00:00,279.94,280.35,279.93,280.34,16943.0,249.1358,249.5006,249.1269,249.4917,16943.0
2016-08-02 11:10:00,280.35,280.37,279.99,280.14,20611.0,249.5006,249.5184,249.1803,249.3137,20611.0
2016-08-02 11:20:00,280.11,280.54,280.11,280.42,14248.0,249.287,249.6697,249.287,249.5629,14248.0
2016-08-02 11:30:00,280.35,280.38,280.08,280.08,8151.0,249.5006,249.5273,249.2603,249.2603,8151.0
2016-08-02 11:40:00,280.1,280.23,279.97,280.17,11021.0,249.2781,249.3938,249.1625,249.3404,11021.0
2016-08-02 11:50:00,280.2,280.2,279.74,279.81,11648.0,249.3671,249.3671,248.9578,249.0201,11648.0
2016-08-02 12:00:00,279.86,279.91,279.42,279.66,18956.0,249.0646,249.1091,248.673,248.8866,18956.0
2016-08-02 12:10:00,279.63,279.96,279.58,279.84,4841.0,248.8599,249.1536,248.8154,249.0468,4841.0
2016-08-02 12:20:00,279.83,279.88,279.76,279.83,10978.0,249.0379,249.0824,248.9756,249.0379,10978.0
2016-08-02 12:30:00,279.78,279.8,279.64,279.66,6573.0,248.9934,249.0112,248.8688,248.8866,6573.0
2016-08-02 12:40:00,279.65,279.82,279.65,279.67,21405.0,248.8777,249.029,248.8777,248.8955,21405.0
2016-08-02 12:50:00,279.68,279.69,279.3,279.36,12645.0,248.9044,248.9133,248.5662,248.6196,12645.0
2016-08-02 13:00:00,279.38,279.39,279.04,279.08,6948.0,248.6374,248.6463,248.3348,248.3704,6948.0
2016-08-02 13:10:00,279.0,279.2,279.0,279.18,15941.0,248.2992,248.4772,248.2992,248.4594,15941.0
2016-08-02 13:20:00,279.18,279.44,279.13,279.41,7400.0,248.4594,248.6908,248.4149,248.6641,7400.0
2016-08-02 13:30:00,279.48,279.51,279.35,279.37,7669.0,248.7264,248.7531,248.6107,248.6285,7669.0
2016-08-02 13:40:00,279.39,279.5,279.2,279.44,26660.0,248.6463,248.7442,248.4772,248.6908,26660.0
2016-08-02 13:50:00,279.49,279.57,279.42,279.43,22208.0,248.7353,248.8065,248.673,248.6819,22208.0
2016-08-02 14:00:00,279.4,279.87,279.4,279.84,24957.0,248.6552,249.0735,248.6552,249.0468,24957.0
2016-08-02 14:10:00,279.81,279.91,279.74,279.75,8015.0,249.0201,249.1091,248.9578,248.9667,8015.0
2016-08-02 14:20:00,279.81,280.16,279.7,280.07,31873.0,249.0201,249.3315,248.9222,249.2514,31873.0
2016-08-02 14:30:00,280.08,280.09,279.87,279.88,16365.0,249.2603,249.2692,249.0735,249.0824,16365.0
2016-08-02 14:40:00,279.92,280.47,279.9,280.38,35164.0,249.118,249.6074,249.1002,249.5273,35164.0
2016-08-02 14:50:00,280.41,280.41,280.06,280.08,10914.0,249.554,249.554,249.2425,249.2603,10914.0
2016-08-02 15:00:00,280.01,280.22,280.0,280.08,8984.0,249.1981,249.3849,249.1892,249.2603,8984.0
2016-08-02 15:10:00,280.1,280.1,279.85,279.95,12267.0,249.2781,249.2781,249.0557,249.1447,12267.0
2016-08-02 15:20:00,279.95,280.04,279.87,279.96,12497.0,249.1447,249.2248,249.0735,249.1536,12497.0
2016-08-02 15:30:00,279.89,280.24,279.89,280.19,23473.0,249.0913,249.4027,249.0913,249.3582,23473.0
2016-08-02 15:40:00,280.21,280.21,279.82,279.93,61334.0,249.376,249.376,249.029,249.1269,61334.0
2016-08-02 15:50:00,279.91,279.91,279.68,279.73,146534.0,249.1091,249.1091,248.9044,248.9489,146534.0
2016-08-03 09:30:00,279.68,280.1,278.91,279.43,105819.0,248.9044,249.2781,248.2191,248.6819,105819.0
2016-08-03 09:40:00,279.63,280.01,279.63,279.97,23042.0,248.8599,249.1981,248.8599,249.1625,23042.0
2016-08-03 09:50:00,279.91,279.96,279.59,279.79,19287.0,249.1091,249.1536,248.8243,249.0023,19287.0
2016-08-03 10:00:00,279.76,280.26,279.52,279.89,38004.0,248.9756,249.4205,248.762,249.0913,38004.0
2016-08-03 10:10:00,279.89,280.41,279.86,280.11,13511.0,249.0913,249.554,249.0646,249.287,13511.0
2016-08-03 10:20:00,280.06,280.38,280.06,280.28,23754.0,249.2425,249.5273,249.2425,249.4383,23754.0
2016-08-03 10:30:00,280.28,280.63,279.87,280.4,48862.0,249.4383,249.7498,249.0735,249.5451,48862.0
2016-08-03 10:40:00,280.49,280.64,280.41,280.5,13825.0,249.6252,249.7587,249.554,249.6341,13825.0
2016-08-03 10:50:00,280.57,280.71,280.08,280.08,17827.0,249.6964,249.821,249.2603,249.2603,17827.0
2016-08-03 11:00:00,280.15,280.32,279.97,280.27,9145.0,249.3226,249.4739,249.1625,249.4294,9145.0
2016-08-03 11:10:00,280.25,280.55,280.25,280.41,7117.0,249.4116,249.6786,249.4116,249.554,7117.0
2016-08-03 11:20:00,280.58,280.97,280.57,280.85,9956.0,249.7053,250.0524,249.6964,249.9456,9956.0
2016-08-03 11:30:00,280.84,281.02,280.77,280.97,8727.0,249.9367,250.0969,249.8744,250.0524,8727.0
2016-08-03 11:40:00,280.94,280.96,280.69,280.88,11815.0,250.0257,250.0435,249.8032,249.9723,11815.0
2016-08-03 11:50:00,280.88,281.19,280.88,281.13,28903.0,249.9723,250.2482,249.9723,250.1948,28903.0
2016-08-03 12:00:00,281.13,281.14,281.08,281.14,5917.0,250.1948,250.2037,250.1503,250.2037,5917.0
2016-08-03 12:10:00,281.13,281.16,281.0,281.1,11038.0,250.1948,250.2215,250.0791,250.1681,11038.0
2016-08-03 12:20:00,281.1,281.13,280.95,281.06,5445.0,250.1681,250.1948,250.0346,250.1325,5445.0
2016-08-03 12:30:00,281.07,281.07,280.93,281.05,7556.0,250.1414,250.1414,250.0168,250.1236,7556.0
2016-08-03 12:40:00,281.05,281.34,281.05,281.19,11527.0,250.1236,250.3817,250.1236,250.2482,11527.0
2016-08-03 12:50:00,281.2,281.38,281.15,281.37,9653.0,250.2571,250.4173,250.2126,250.4084,9653.0
2016-08-03 13:00:00,281.39,281.39,281.23,281.3,4234.0,250.4262,250.4262,250.2838,250.3461,4234.0
2016-08-03 13:10:00,281.34,281.35,281.28,281.29,6207.0,250.3817,250.3906,250.3283,250.3372,6207.0
2016-08-03 13:20:00,281.3,281.44,281.2,281.25,15168.0,250.3461,250.4707,250.2571,250.3016,15168.0
2016-08-03 13:30:00,281.27,281.39,281.27,281.34,11277.0,250.3194,250.4262,250.3194,250.3817,11277.0
2016-08-03 13:40:00,281.3,281.35,281.17,281.21,7342.0,250.3461,250.3906,250.2304,250.266,7342.0
2016-08-03 13:50:00,281.2,281.2,280.9,281.07,8282.0,250.2571,250.2571,249.9901,250.1414,8282.0
2016-08-03 14:00:00,281.06,281.21,281.01,281.2,5607.0,250.1325,250.266,250.088,250.2571,5607.0
2016-08-03 14:10:00,281.26,281.29,280.93,280.93,17401.0,250.3105,250.3372,250.0168,250.0168,17401.0
2016-08-03 14:20:00,280.91,281.05,280.73,280.73,8131.0,249.999,250.1236,249.8388,249.8388,8131.0
2016-08-03 14:30:00,280.69,280.94,280.64,280.78,10280.0,249.8032,250.0257,249.7587,249.8833,10280.0
2016-08-03 14:40:00,280.72,280.85,280.71,280.72,3930.0,249.8299,249.9456,249.821,249.8299,3930.0
2016-08-03 14:50:00,280.73,280.92,280.73,280.85,7881.0,249.8388,250.0079,249.8388,249.9456,7881.0
2016-08-03 15:00:00,280.83,280.89,280.76,280.85,18058.0,249.9278,249.9812,249.8655,249.9456,18058.0
2016-08-03 15:10:00,280.91,280.99,280.82,280.95,9227.0,249.999,250.0702,249.9189,250.0346,9227.0
2016-08-03 15:20:00,280.93,281.28,280.87,281.28,13528.0,250.0168,250.3283,249.9634,250.3283,13528.0
2016-08-03 15:30:00,281.31,281.34,281.13,281.19,18740.0,250.355,250.3817,250.1948,250.2482,18740.0
2016-08-03 15:40:00,281.22,281.28,281.05,281.26,21613.0,250.2749,250.3283,250.1236,250.3105,21613.0
2016-08-03 15:50:00,281.28,281.58,281.21,281.56,87454.0,250.3283,250.5953,250.266,250.5775,87454.0
2016-08-04 09:30:00,281.75,282.6,281.66,282.51,62479.0,250.7466,251.5031,250.6665,251.423,62479.0
2016-08-04 09:40:00,282.56,282.82,282.16,282.26,64734.0,251.4675,251.6988,251.1115,251.2005,64734.0
2016-08-04 09:50:00,282.32,282.46,281.5,281.5,43768.0,251.2539,251.3785,250.5241,250.5241,43768.0
2016-08-04 10:00:00,281.5,281.64,281.14,281.24,58782.0,250.5241,250.6487,250.2037,250.2927,58782.0
2016-08-04 10:10:00,281.3,281.93,281.26,281.8,54691.0,250.3461,250.9068,250.3105,250.7911,54691.0
2016-08-04 10:20:00,281.85,281.87,281.57,281.65,26436.0,250.8356,250.8534,250.5864,250.6576,26436.0
2016-08-04 10:30:00,281.75,282.07,281.75,281.95,37762.0,250.7466,251.0314,250.7466,250.9246,37762.0
2016-08-04 10:40:00,281.99,281.99,281.62,281.68,25016.0,250.9602,250.9602,250.6309,250.6843,25016.0
2016-08-04 10:50:00,281.81,281.99,281.56,281.93,44786.0,250.8,250.9602,250.5775,250.9068,44786.0
2016-08-04 11:00:00,281.92,281.92,281.72,281.8,29564.0,250.8979,250.8979,250.7199,250.7911,29564.0
2016-08-04 11:10:00,281.82,281.82,281.53,281.7,8300.0,250.8089,250.8089,250.5508,250.7021,8300.0
2016-08-04 11:20:00,281.74,281.96,281.71,281.72,19275.0,250.7377,250.9335,250.711,250.7199,19275.0
2016-08-04 11:30:00,281.82,282.01,281.72,282.01,12075.0,250.8089,250.978,250.7199,250.978,12075.0
2016-08-04 11:40:00,282.02,282.11,281.94,281.98,26071.0,250.9869,251.067,250.9157,250.9513,26071.0
2016-08-04 11:50:00,281.96,282.31,281.91,282.26,20572.0,250.9335,251.245,250.889,251.2005,20572.0
2016-08-04 12:00:00,282.26,282.43,282.21,282.39,36475.0,251.2005,251.3518,251.156,251.3162,36475.0
2016-08-04 12:10:00,282.43,282.44,282.22,282.25,25955.0,251.3518,251.3607,251.1649,251.1916,25955.0
2016-08-04 12:20:00,282.26,282.37,282.25,282.3,12471.0,251.2005,251.2984,251.1916,251.2361,12471.0
2016-08-04 12:30:00,282.32,282.34,282.05,282.06,18224.0,251.2539,251.2717,251.0136,251.0225,18224.0
2016-08-04 12:40:00,282.05,282.13,282.05,282.1,12772.0,251.0136,251.0848,251.0136,251.0581,12772.0
2016-08-04 12:50:00,282.1,282.18,282.0,282.0,4300.0,251.0581,251.1293,250.9691,250.9691,4300.0
2016-08-04 13:00:00,281.99,281.99,281.86,281.93,7504.0,250.9602,250.9602,250.8445,250.9068,7504.0
2016-08-04 13:10:00,281.89,281.93,281.77,281.91,9316.0,250.8712,250.9068,250.7644,250.889,9316.0
2016-08-04 13:20:00,281.93,282.0,281.68,281.92,12348.0,250.9068,250.9691,250.6843,250.8979,12348.0
2016-08-04 13:30:00,281.93,281.93,281.77,281.84,7234.0,250.9068,250.9068,250.7644,250.8267,7234.0
2016-08-04 13:40:00,281.86,281.97,281.83,281.95,12587.0,250.8445,250.9424,250.8178,250.9246,12587.0
2016-08-04 13:50:00,281.96,281.99,281.89,281.96,11815.0,250.9335,250.9602,250.8712,250.9335,11815.0
2016-08-04 14:00:00,281.95,282.0,281.89,281.95,12865.0,250.9246,250.9691,250.8712,250.9246,12865.0
2016-08-04 14:10:00,281.96,281.96,281.55,281.56,15700.0,250.9335,250.9335,250.5686,250.5775,15700.0
2016-08-04 14:20:00,281.55,281.65,281.51,281.52,5895.0,250.5686,250.6576,250.533,250.5419,5895.0
2016-08-04 14:30:00,281.54,281.64,281.54,281.58,3050.0,250.5597,250.6487,250.5597,250.5953,3050.0
2016-08-04 14:40:00,281.57,281.67,281.56,281.57,8745.0,250.5864,250.6754,250.5775,250.5864,8745.0
2016-08-04 14:50:00,281.56,281.63,281.55,281.6,9474.0,250.5775,250.6398,250.5686,250.6131,9474.0
2016-08-04 15:00:00,281.52,281.62,281.51,281.59,9196.0,250.5419,250.6309,250.533,250.6042,9196.0
2016-08-04 15:10:00,281.56,281.56,281.46,281.52,12323.0,250.5775,250.5775,250.4885,250.5419,12323.0
2016-08-04 15:20:00,281.54,281.57,281.41,281.48,22194.0,250.5597,250.5864,250.444,250.5063,22194.0
2016-08-04 15:30:00,281.51,281.72,281.45,281.68,20649.0,250.533,250.7199,250.4796,250.6843,20649.0
2016-08-04 15:40:00,281.71,281.73,281.54,281.63,18731.0,250.711,250.7288,250.5597,250.6398,18731.0
2016-08-04 15:50:00,281.6,281.68,281.5,281.59,53354.0,250.6131,250.6843,250.5241,250.6042,53354.0
2016-08-05 09:30:00,283.0,283.52,282.64,283.43,58022.0,251.859,252.3218,251.5386,252.2417,58022.0
2016-08-05 09:40:00,283.49,283.7,283.3,283.56,55517.0,252.2951,252.482,252.126,252.3574,55517.0
2016-08-05 09:50:00,283.58,284.17,283.57,284.15,61163.0,252.3752,252.9003,252.3663,252.8825,61163.0
2016-08-05 10:00:00,284.14,284.28,283.99,284.02,36499.0,252.8736,252.9982,252.7401,252.7668,36499.0
2016-08-05 10:10:00,283.98,284.27,283.8,284.08,39494.0,252.7312,252.9893,252.571,252.8202,39494.0
2016-08-05 10:20:00,284.11,284.18,283.82,284.07,45921.0,252.8469,252.9092,252.5888,252.8113,45921.0
2016-08-05 10:30:00,284.15,284.23,283.9,283.94,40008.0,252.8825,252.9537,252.66,252.6956,40008.0
2016-08-05 10:40:00,283.95,284.15,283.91,283.98,19423.0,252.7045,252.8825,252.6689,252.7312,19423.0
2016-08-05 10:50:00,284.04,284.25,284.04,284.25,24316.0,252.7846,252.9715,252.7846,252.9715,24316.0
2016-08-05 11:00:00,284.25,284.66,284.24,284.51,158727.0,252.9715,253.3364,252.9626,253.2029,158727.0
2016-08-05 11:10:00,284.48,284.56,284.23,284.34,38479.0,253.1762,253.2474,252.9537,253.0516,38479.0
2016-08-05 11:20:00,284.37,284.46,284.33,284.44,39821.0,253.0783,253.1584,253.0427,253.1406,39821.0
2016-08-05 11:30:00,284.44,284.69,284.43,284.59,38575.0,253.1406,253.3631,253.1317,253.2741,38575.0
2016-08-05 11:40:00,284.63,284.75,284.62,284.64,29172.0,253.3097,253.4165,253.3008,253.3186,29172.0
2016-08-05 11:50:00,284.61,284.64,284.46,284.47,28431.0,253.2919,253.3186,253.1584,253.1673,28431.0
2016-08-05 12:00:00,284.46,284.53,284.4,284.49,23845.0,253.1584,253.2207,253.105,253.1851,23845.0
2016-08-05 12:10:00,284.48,284.64,284.47,284.57,39999.0,253.1762,253.3186,253.1673,253.2563,39999.0
2016-08-05 12:20:00,284.56,284.72,284.52,284.67,25898.0,253.2474,253.3898,253.2118,253.3453,25898.0
2016-08-05 12:30:00,284.65,284.72,284.58,284.68,26353.0,253.3275,253.3898,253.2652,253.3542,26353.0
2016-08-05 12:40:00,284.66,284.76,284.6,284.67,41602.0,253.3364,253.4254,253.283,253.3453,41602.0
2016-08-05 12:50:00,284.66,284.73,284.62,284.64,12980.0,253.3364,253.3987,253.3008,253.3186,12980.0
2016-08-05 13:00:00,284.6,284.66,284.55,284.56,9909.0,253.283,253.3364,253.2385,253.2474,9909.0
2016-08-05 13:10:00,284.55,284.65,284.52,284.64,15800.0,253.2385,253.3275,253.2118,253.3186,15800.0
2016-08-05 13:20:00,284.64,284.66,284.39,284.41,24427.0,253.3186,253.3364,253.0961,253.1139,24427.0
2016-08-05 13:30:00,284.41,284.54,284.4,284.51,26910.0,253.1139,253.2296,253.105,253.2029,26910.0
2016-08-05 13:40:00,284.5,284.74,284.5,284.69,49748.0,253.194,253.4076,253.194,253.3631,49748.0
2016-08-05 13:50:00,284.68,284.73,284.56,284.58,23372.0,253.3542,253.3987,253.2474,253.2652,23372.0
2016-08-05 14:00:00,284.6,284.64,284.49,284.58,15108.0,253.283,253.3186,253.1851,253.2652,15108.0
2016-08-05 14:10:00,284.58,284.62,284.47,284.47,16498.0,253.2652,253.3008,253.1673,253.1673,16498.0
2016-08-05 14:20:00,284.48,284.48,284.34,284.37,18040.0,253.1762,253.1762,253.0516,253.0783,18040.0
2016-08-05 14:30:00,284.4,284.49,284.4,284.45,9982.0,253.105,253.1851,253.105,253.1495,9982.0
2016-08-05 14:40:00,284.42,284.44,284.29,284.32,13437.0,253.1228,253.1406,253.0071,253.0338,13437.0
2016-08-05 14:50:00,284.3,284.43,284.3,284.37,8541.0,253.016,253.1317,253.016,253.0783,8541.0
2016-08-05 15:00:00,284.4,284.52,284.38,284.5,17216.0,253.105,253.2118,253.0872,253.194,17216.0
2016-08-05 15:10:00,284.53,284.63,284.51,284.53,18677.0,253.2207,253.3097,253.2029,253.2207,18677.0
2016-08-05 15:20:00,284.48,284.48,284.34,284.48,7639.0,253.1762,253.1762,253.0516,253.1762,7639.0
2016-08-05 15:30:00,284.42,284.49,284.38,284.42,24200.0,253.1228,253.1851,253.0872,253.1228,24200.0
2016-08-05 15:40:00,284.48,284.54,284.26,284.31,28711.0,253.1762,253.2296,252.9804,253.0249,28711.0
2016-08-05 15:50:00,284.32,284.43,284.22,284.4,83244.0,253.0338,253.1317,252.9448,253.105,83244.0
2016-08-08 09:30:00,284.36,285.3,284.36,285.08,84496.0,253.0694,253.9059,253.0694,253.7102,84496.0
2016-08-08 09:40:00,285.13,285.42,284.8,285.27,58481.0,253.7547,254.0127,253.461,253.8792,58481.0
2016-08-08 09:50:00,285.21,285.25,284.81,284.98,37410.0,253.8258,253.8614,253.4699,253.6212,37410.0
2016-08-08 10:00:00,285.01,285.2,284.86,285.19,31503.0,253.6479,253.817,253.5144,253.8081,31503.0
2016-08-08 10:10:00,285.1,285.14,284.8,284.81,27214.0,253.728,253.7636,253.461,253.4699,27214.0
2016-08-08 10:20:00,284.81,284.81,284.53,284.58,97548.0,253.4699,253.4699,253.2207,253.2652,97548.0
2016-08-08 10:30:00,284.64,284.89,284.6,284.72,15427.0,253.3186,253.5411,253.283,253.3898,15427.0
2016-08-08 10:40:00,284.83,284.98,284.77,284.81,7038.0,253.4877,253.6212,253.4343,253.4699,7038.0
2016-08-08 10:50:00,284.78,284.95,284.59,284.95,17571.0,253.4432,253.5945,253.2741,253.5945,17571.0
2016-08-08 11:00:00,284.93,285.15,284.8,285.15,10756.0,253.5767,253.7725,253.461,253.7725,10756.0
2016-08-08 11:10:00,285.13,285.14,284.88,284.94,17590.0,253.7547,253.7636,253.5322,253.5856,17590.0
2016-08-08 11:20:00,284.94,285.11,284.92,284.94,13298.0,253.5856,253.7369,253.5678,253.5856,13298.0
2016-08-08 11:30:00,284.96,285.14,284.94,285.14,9016.0,253.6034,253.7636,253.5856,253.7636,9016.0
2016-08-08 11:40:00,285.13,285.19,284.94,284.95,11874.0,253.7547,253.8081,253.5856,253.5945,11874.0
2016-08-08 11:50:00,285.01,285.09,284.87,284.91,11747.0,253.6479,253.7191,253.5233,253.5589,11747.0
2016-08-08 12:00:00,284.92,284.94,284.76,284.79,7119.0,253.5678,253.5856,253.4254,253.4521,7119.0
2016-08-08 12:10:00,284.82,284.82,284.65,284.7,10857.0,253.4788,253.4788,253.3275,253.372,10857.0
2016-08-08 12:20:00,284.69,284.7,284.56,284.6,5892.0,253.3631,253.372,253.2474,253.283,5892.0
2016-08-08 12:30:00,284.59,284.65,284.56,284.6,3864.0,253.2741,253.3275,253.2474,253.283,3864.0
2016-08-08 12:40:00,284.62,284.7,284.48,284.68,6134.0,253.3008,253.372,253.1762,253.3542,6134.0
2016-08-08 12:50:00,284.69,284.72,284.57,284.7,1625.0,253.3631,253.3898,253.2563,253.372,1625.0
2016-08-08 13:00:00,284.71,284.71,284.55,284.56,2703.0,253.3809,253.3809,253.2385,253.2474,2703.0
2016-08-08 13:10:00,284.67,284.72,284.56,284.71,5563.0,253.3453,253.3898,253.2474,253.3809,5563.0
2016-08-08 13:20:00,284.73,284.79,284.69,284.79,4585.0,253.3987,253.4521,253.3631,253.4521,4585.0
2016-08-08 13:30:00,284.78,284.82,284.64,284.66,11456.0,253.4432,253.4788,253.3186,253.3364,11456.0
2016-08-08 13:40:00,284.64,284.7,284.6,284.6,6534.0,253.3186,253.372,253.283,253.283,6534.0
2016-08-08 13:50:00,284.6,284.82,284.58,284.81,12668.0,253.283,253.4788,253.2652,253.4699,12668.0
2016-08-08 14:00:00,284.72,284.73,284.55,284.59,15971.0,253.3898,253.3987,253.2385,253.2741,15971.0
2016-08-08 14:10:00,284.55,284.57,284.29,284.4,18975.0,253.2385,253.2563,253.0071,253.105,18975.0
2016-08-08 14:20:00,284.39,284.39,284.18,284.2,9393.0,253.0961,253.0961,252.9092,252.927,9393.0
2016-08-08 14:30:00,284.17,284.38,284.15,284.36,23878.0,252.9003,253.0872,252.8825,253.0694,23878.0
2016-08-08 14:40:00,284.36,284.42,284.23,284.39,5080.0,253.0694,253.1228,252.9537,253.0961,5080.0
2016-08-08 14:50:00,284.32,284.39,284.26,284.26,5384.0,253.0338,253.0961,252.9804,252.9804,5384.0
2016-08-08 15:00:00,284.27,284.29,284.18,284.28,9140.0,252.9893,253.0071,252.9092,252.9982,9140.0
2016-08-08 15:10:00,284.28,284.32,284.24,284.28,13873.0,252.9982,253.0338,252.9626,252.9982,13873.0
2016-08-08 15:20:00,284.28,284.3,284.24,284.3,14243.0,252.9982,253.016,252.9626,253.016,14243.0
2016-08-08 15:30:00,284.31,284.38,284.31,284.33,7884.0,253.0249,253.0872,253.0249,253.0427,7884.0
2016-08-08 15:40:00,284.34,284.46,284.32,284.41,10921.0,253.0516,253.1584,253.0338,253.1139,10921.0
2016-08-08 15:50:00,284.41,284.55,284.35,284.48,98078.0,253.1139,253.2385,253.0605,253.1762,98078.0
2016-08-09 09:30:00,284.52,284.82,284.28,284.61,63708.0,253.2118,253.4788,252.9982,253.2919,63708.0
2016-08-09 09:40:00,284.71,284.74,284.36,284.63,35307.0,253.3809,253.4076,253.0694,253.3097,35307.0
2016-08-09 09:50:00,284.64,284.84,284.53,284.55,10879.0,253.3186,253.4966,253.2207,253.2385,10879.0
2016-08-09 10:00:00,284.6,284.7,284.24,284.39,21332.0,253.283,253.372,252.9626,253.0961,21332.0
2016-08-09 10:10:00,284.45,284.91,284.45,284.84,15700.0,253.1495,253.5589,253.1495,253.4966,15700.0
2016-08-09 10:20:00,284.83,285.04,284.78,284.85,22967.0,253.4877,253.6746,253.4432,253.5055,22967.0
2016-08-09 10:30:00,284.87,285.03,284.72,285.03,8929.0,253.5233,253.6657,253.3898,253.6657,8929.0
2016-08-09 10:40:00,284.91,284.96,284.66,284.8,10937.0,253.5589,253.6034,253.3364,253.461,10937.0
2016-08-09 10:50:00,284.86,284.86,284.63,284.72,6750.0,253.5144,253.5144,253.3097,253.3898,6750.0
2016-08-09 11:00:00,284.71,284.88,284.66,284.81,9714.0,253.3809,253.5322,253.3364,253.4699,9714.0
2016-08-09 11:10:00,284.84,284.93,284.66,284.76,18866.0,253.4966,253.5767,253.3364,253.4254,18866.0
2016-08-09 11:20:00,284.78,284.82,284.61,284.71,6986.0,253.4432,253.4788,253.2919,253.3809,6986.0
2016-08-09 11:30:00,284.72,284.79,284.64,284.67,8475.0,253.3898,253.4521,253.3186,253.3453,8475.0
2016-08-09 11:40:00,284.7,284.77,284.65,284.76,6401.0,253.372,253.4343,253.3275,253.4254,6401.0
2016-08-09 11:50:00,284.71,284.77,284.63,284.76,7014.0,253.3809,253.4343,253.3097,253.4254,7014.0
2016-08-09 12:00:00,284.78,284.85,284.72,284.79,5226.0,253.4432,253.5055,253.3898,253.4521,5226.0
2016-08-09 12:10:00,284.78,284.79,284.65,284.72,5898.0,253.4432,253.4521,253.3275,253.3898,5898.0
2016-08-09 12:20:00,284.72,284.72,284.34,284.38,7521.0,253.3898,253.3898,253.0516,253.0872,7521.0
2016-08-09 12:30:00,284.36,284.38,284.15,284.27,4365.0,253.0694,253.0872,252.8825,252.9893,4365.0
2016-08-09 12:40:00,284.15,284.34,284.15,284.33,8804.0,252.8825,253.0516,252.8825,253.0427,8804.0
2016-08-09 12:50:00,284.3,284.4,284.22,284.22,15199.0,253.016,253.105,252.9448,252.9448,15199.0
2016-08-09 13:00:00,284.24,284.48,284.24,284.41,8247.0,252.9626,253.1762,252.9626,253.1139,8247.0
2016-08-09 13:10:00,284.4,284.45,284.38,284.44,6400.0,253.105,253.1495,253.0872,253.1406,6400.0
2016-08-09 13:20:00,284.44,284.47,284.3,284.3,3470.0,253.1406,253.1673,253.016,253.016,3470.0
2016-08-09 13:30:00,284.33,284.4,284.29,284.29,4022.0,253.0427,253.105,253.0071,253.0071,4022.0
2016-08-09 13:40:00,284.31,284.31,284.12,284.14,5435.0,253.0249,253.0249,252.8558,252.8736,5435.0
2016-08-09 13:50:00,284.11,284.26,284.1,284.25,7782.0,252.8469,252.9804,252.838,252.9715,7782.0
2016-08-09 14:00:00,284.28,284.29,284.17,284.17,2915.0,252.9982,253.0071,252.9003,252.9003,2915.0
2016-08-09 14:10:00,284.19,284.3,284.16,284.29,13519.0,252.9181,253.016,252.8914,253.0071,13519.0
2016-08-09 14:20:00,284.28,284.3,284.21,284.22,11905.0,252.9982,253.016,252.9359,252.9448,11905.0
2016-08-09 14:30:00,284.25,284.25,284.01,284.11,11872.0,252.9715,252.9715,252.7579,252.8469,11872.0
2016-08-09 14:40:00,284.12,284.18,284.06,284.13,15438.0,252.8558,252.9092,252.8024,252.8647,15438.0
2016-08-09 14:50:00,284.14,284.37,284.14,284.37,6823.0,252.8736,253.0783,252.8736,253.0783,6823.0
2016-08-09 15:00:00,284.37,284.38,284.29,284.36,7032.0,253.0783,253.0872,253.0071,253.0694,7032.0
2016-08-09 15:10:00,284.38,284.4,284.23,284.27,13266.0,253.0872,253.105,252.9537,252.9893,13266.0
2016-08-09 15:20:00,284.27,284.47,284.25,284.44,14590.0,252.9893,253.1673,252.9715,253.1406,14590.0
2016-08-09 15:30:00,284.45,284.47,284.36,284.47,15939.0,253.1495,253.1673,253.0694,253.1673,15939.0
2016-08-09 15:40:00,284.47,284.52,284.35,284.46,42772.0,253.1673,253.2118,253.0605,253.1584,42772.0
2016-08-09 15:50:00,284.44,284.46,284.35,284.38,144228.0,253.1406,253.1584,253.0605,253.0872,144228.0
2016-08-10 09:30:00,284.24,284.73,284.1,284.36,61261.0,252.9626,253.3987,252.838,253.0694,61261.0
2016-08-10 09:40:00,284.36,284.36,283.97,284.11,23206.0,253.0694,253.0694,252.7223,252.8469,23206.0
2016-08-10 09:50:00,284.16,284.19,283.82,283.82,12772.0,252.8914,252.9181,252.5888,252.5888,12772.0
2016-08-10 10:00:00,283.79,284.11,283.72,284.06,24458.0,252.5621,252.8469,252.4998,252.8024,24458.0
2016-08-10 10:10:00,284.08,284.09,283.84,283.95,23748.0,252.8202,252.8291,252.6066,252.7045,23748.0
2016-08-10 10:20:00,283.95,284.55,283.95,284.25,56217.0,252.7045,253.2385,252.7045,252.9715,56217.0
2016-08-10 10:30:00,284.22,284.54,284.22,284.28,45337.0,252.9448,253.2296,252.9448,252.9982,45337.0
2016-08-10 10:40:00,284.1,284.46,284.1,284.4,19060.0,252.838,253.1584,252.838,253.105,19060.0
2016-08-10 10:50:00,284.4,284.46,284.24,284.28,14699.0,253.105,253.1584,252.9626,252.9982,14699.0
2016-08-10 11:00:00,284.33,284.5,284.2,284.34,10706.0,253.0427,253.194,252.927,253.0516,10706.0
2016-08-10 11:10:00,284.22,284.22,283.39,283.43,31355.0,252.9448,252.9448,252.2061,252.2417,31355.0
2016-08-10 11:20:00,283.42,283.47,283.27,283.44,19037.0,252.2328,252.2773,252.0993,252.2506,19037.0
2016-08-10 11:30:00,283.45,283.45,283.01,283.29,20720.0,252.2595,252.2595,251.8679,252.1171,20720.0
2016-08-10 11:40:00,283.26,283.26,283.04,283.18,9603.0,252.0904,252.0904,251.8946,252.0192,9603.0
2016-08-10 11:50:00,283.17,283.34,283.14,283.16,6466.0,252.0103,252.1616,251.9836,252.0014,6466.0
2016-08-10 12:00:00,283.17,283.8,283.13,283.79,8653.0,252.0103,252.571,251.9747,252.5621,8653.0
2016-08-10 12:10:00,283.78,283.82,283.65,283.71,11994.0,252.5532,252.5888,252.4375,252.4909,11994.0
2016-08-10 12:20:00,283.74,283.78,283.54,283.54,7504.0,252.5176,252.5532,252.3396,252.3396,7504.0
2016-08-10 12:30:00,283.6,283.7,283.58,283.7,4045.0,252.393,252.482,252.3752,252.482,4045.0
2016-08-10 12:40:00,283.64,283.65,283.49,283.61,6486.0,252.4286,252.4375,252.2951,252.4019,6486.0
2016-08-10 12:50:00,283.62,283.75,283.6,283.75,21193.0,252.4108,252.5265,252.393,252.5265,21193.0
2016-08-10 13:00:00,283.76,283.76,283.65,283.67,6501.0,252.5354,252.5354,252.4375,252.4553,6501.0
2016-08-10 13:10:00,283.68,283.7,283.37,283.37,7677.0,252.4642,252.482,252.1883,252.1883,7677.0
2016-08-10 13:20:00,283.37,283.63,283.36,283.56,16214.0,252.1883,252.4197,252.1794,252.3574,16214.0
2016-08-10 13:30:00,283.54,283.59,283.4,283.55,15242.0,252.3396,252.3841,252.215,252.3485,15242.0
2016-08-10 13:40:00,283.53,283.79,283.51,283.64,7044.0,252.3307,252.5621,252.3129,252.4286,7044.0
2016-08-10 13:50:00,283.64,283.65,283.48,283.48,4175.0,252.4286,252.4375,252.2862,252.2862,4175.0
2016-08-10 14:00:00,283.47,283.66,283.45,283.45,16964.0,252.2773,252.4464,252.2595,252.2595,16964.0
2016-08-10 14:10:00,283.49,283.56,283.17,283.22,31256.0,252.2951,252.3574,252.0103,252.0548,31256.0
2016-08-10 14:20:00,283.24,283.3,283.07,283.11,16204.0,252.0726,252.126,251.9213,251.9569,16204.0
2016-08-10 14:30:00,283.13,283.13,282.96,283.04,26054.0,251.9747,251.9747,251.8234,251.8946,26054.0
2016-08-10 14:40:00,283.03,283.13,282.99,283.12,29784.0,251.8857,251.9747,251.8501,251.9658,29784.0
2016-08-10 14:50:00,283.08,283.18,283.05,283.1,16501.0,251.9302,252.0192,251.9035,251.948,16501.0
2016-08-10 15:00:00,283.04,283.2,282.92,283.19,29626.0,251.8946,252.037,251.7878,252.0281,29626.0
2016-08-10 15:10:00,283.18,283.52,283.17,283.47,33900.0,252.0192,252.3218,252.0103,252.2773,33900.0
2016-08-10 15:20:00,283.46,283.67,283.44,283.46,27578.0,252.2684,252.4553,252.2506,252.2684,27578.0
2016-08-10 15:30:00,283.47,283.48,283.27,283.27,15845.0,252.2773,252.2862,252.0993,252.0993,15845.0
2016-08-10 15:40:00,283.29,283.44,283.21,283.24,36370.0,252.1171,252.2506,252.0459,252.0726,36370.0
2016-08-10 15:50:00,283.21,283.44,283.15,283.44,63396.0,252.0459,252.2506,251.9925,252.2506,63396.0
2016-08-11 09:30:00,284.22,284.73,284.22,284.45,112285.0,252.9448,253.3987,252.9448,253.1495,112285.0
2016-08-11 09:40:00,284.51,284.73,284.17,284.3,41448.0,253.2029,253.3987,252.9003,253.016,41448.0
2016-08-11 09:50:00,284.31,284.43,283.79,283.79,35293.0,253.0249,253.1317,252.5621,252.5621,35293.0
2016-08-11 10:00:00,283.82,283.87,283.3,283.3,18336.0,252.5888,252.6333,252.126,252.126,18336.0
2016-08-11 10:10:00,283.36,283.46,283.2,283.4,19896.0,252.1794,252.2684,252.037,252.215,19896.0
2016-08-11 10:20:00,283.41,283.52,283.21,283.47,22061.0,252.2239,252.3218,252.0459,252.2773,22061.0
2016-08-11 10:30:00,283.49,283.81,283.35,283.71,8728.0,252.2951,252.5799,252.1705,252.4909,8728.0
2016-08-11 10:40:00,283.76,284.0,283.66,283.93,12489.0,252.5354,252.749,252.4464,252.6867,12489.0
2016-08-11 10:50:00,283.95,284.01,283.76,283.82,24917.0,252.7045,252.7579,252.5354,252.5888,24917.0
2016-08-11 11:00:00,283.82,283.94,283.73,283.88,29462.0,252.5888,252.6956,252.5087,252.6422,29462.0
2016-08-11 11:10:00,283.92,283.93,283.76,283.88,9464.0,252.6778,252.6867,252.5354,252.6422,9464.0
2016-08-11 11:20:00,283.86,283.95,283.77,283.95,15600.0,252.6244,252.7045,252.5443,252.7045,15600.0
2016-08-11 11:30:00,283.95,284.12,283.85,284.07,59398.0,252.7045,252.8558,252.6155,252.8113,59398.0
2016-08-11 11:40:00,284.08,284.14,283.98,284.05,38804.0,252.8202,252.8736,252.7312,252.7935,38804.0
2016-08-11 11:50:00,284.06,284.23,283.99,284.19,24403.0,252.8024,252.9537,252.7401,252.9181,24403.0
2016-08-11 12:00:00,284.27,284.28,284.05,284.22,10172.0,252.9893,252.9982,252.7935,252.9448,10172.0
2016-08-11 12:10:00,284.25,284.25,284.07,284.08,13497.0,252.9715,252.9715,252.8113,252.8202,13497.0
2016-08-11 12:20:00,284.14,284.3,284.09,284.12,18753.0,252.8736,253.016,252.8291,252.8558,18753.0
2016-08-11 12:30:00,284.18,284.33,284.1,284.1,25196.0,252.9092,253.0427,252.838,252.838,25196.0
2016-08-11 12:40:00,284.11,284.25,284.08,284.13,4432.0,252.8469,252.9715,252.8202,252.8647,4432.0
2016-08-11 12:50:00,284.17,284.27,284.17,284.19,3100.0,252.9003,252.9893,252.9003,252.9181,3100.0
2016-08-11 13:00:00,284.2,284.29,284.19,284.29,9247.0,252.927,253.0071,252.9181,253.0071,9247.0
2016-08-11 13:10:00,284.26,284.32,284.14,284.14,7836.0,252.9804,253.0338,252.8736,252.8736,7836.0
2016-08-11 13:20:00,284.25,284.25,284.09,284.12,5035.0,252.9715,252.9715,252.8291,252.8558,5035.0
2016-08-11 13:30:00,284.14,284.16,284.11,284.12,2800.0,252.8736,252.8914,252.8469,252.8558,2800.0
2016-08-11 13:40:00,284.17,284.32,284.14,284.31,3025.0,252.9003,253.0338,252.8736,253.0249,3025.0
2016-08-11 13:50:00,284.34,284.41,284.3,284.31,7968.0,253.0516,253.1139,253.016,253.0249,7968.0
2016-08-11 14:00:00,284.31,284.43,284.3,284.36,7393.0,253.0249,253.1317,253.016,253.0694,7393.0
2016-08-11 14:10:00,284.4,284.5,284.39,284.42,6404.0,253.105,253.194,253.0961,253.1228,6404.0
2016-08-11 14:20:00,284.42,284.58,284.42,284.48,4338.0,253.1228,253.2652,253.1228,253.1762,4338.0
2016-08-11 14:30:00,284.48,284.49,284.33,284.39,10647.0,253.1762,253.1851,253.0427,253.0961,10647.0
2016-08-11 14:40:00,284.38,284.42,284.34,284.38,5552.0,253.0872,253.1228,253.0516,253.0872,5552.0
2016-08-11 14:50:00,284.44,284.49,284.08,284.21,15801.0,253.1406,253.1851,252.8202,252.9359,15801.0
2016-08-11 15:00:00,284.22,284.3,284.17,284.26,14389.0,252.9448,253.016,252.9003,252.9804,14389.0
2016-08-11 15:10:00,284.29,284.3,284.17,284.19,9976.0,253.0071,253.016,252.9003,252.9181,9976.0
2016-08-11 15:20:00,284.22,284.22,284.11,284.13,8770.0,252.9448,252.9448,252.8469,252.8647,8770.0
2016-08-11 15:30:00,284.13,284.25,284.09,284.25,41099.0,252.8647,252.9715,252.8291,252.9715,41099.0
2016-08-11 15:40:00,284.23,284.45,284.21,284.28,39735.0,252.9537,253.1495,252.9359,252.9982,39735.0
2016-08-11 15:50:00,284.3,284.33,283.98,284.08,108867.0,253.016,253.0427,252.7312,252.8202,108867.0
2016-08-12 09:30:00,283.66,284.07,283.5,283.64,81970.0,252.4464,252.8113,252.304,252.4286,81970.0
2016-08-12 09:40:00,283.6,284.2,283.6,284.0,43940.0,252.393,252.927,252.393,252.749,43940.0
2016-08-12 09:50:00,283.99,284.19,283.88,284.06,29941.0,252.7401,252.9181,252.6422,252.8024,29941.0
2016-08-12 10:00:00,284.11,284.25,283.86,284.02,19442.0,252.8469,252.9715,252.6244,252.7668,19442.0
2016-08-12 10:10:00,283.98,284.13,283.92,284.07,34175.0,252.7312,252.8647,252.6778,252.8113,34175.0
2016-08-12 10:20:00,283.98,284.23,283.92,284.0,20596.0,252.7312,252.9537,252.6778,252.749,20596.0
2016-08-12 10:30:00,284.0,284.17,283.98,284.09,16863.0,252.749,252.9003,252.7312,252.8291,16863.0
2016-08-12 10:40:00,284.08,284.22,284.01,284.2,8344.0,252.8202,252.9448,252.7579,252.927,8344.0
2016-08-12 10:50:00,284.2,284.52,284.16,284.38,12856.0,252.927,253.2118,252.8914,253.0872,12856.0
2016-08-12 11:00:00,284.45,284.49,284.28,284.3,10775.0,253.1495,253.1851,252.9982,253.016,10775.0
2016-08-12 11:10:00,284.28,284.34,284.19,284.25,7744.0,252.9982,253.0516,252.9181,252.9715,7744.0
2016-08-12 11:20:00,284.26,284.46,284.25,284.45,9811.0,252.9804,253.1584,252.9715,253.1495,9811.0
2016-08-12 11:30:00,284.47,284.48,284.14,284.14,9977.0,253.1673,253.1762,252.8736,252.8736,9977.0
2016-08-12 11:40:00,284.16,284.17,284.05,284.08,8790.0,252.8914,252.9003,252.7935,252.8202,8790.0
2016-08-12 11:50:00,284.07,284.07,283.7,283.86,17764.0,252.8113,252.8113,252.482,252.6244,17764.0
2016-08-12 12:00:00,283.84,283.92,283.54,283.54,17991.0,252.6066,252.6778,252.3396,252.3396,17991.0
2016-08-12 12:10:00,283.54,283.54,283.31,283.35,15682.0,252.3396,252.3396,252.1349,252.1705,15682.0
2016-08-12 12:20:00,283.3,283.45,283.27,283.36,11673.0,252.126,252.2595,252.0993,252.1794,11673.0
2016-08-12 12:30:00,283.33,283.49,283.32,283.37,19744.0,252.1527,252.2951,252.1438,252.1883,19744.0
2016-08-12 12:40:00,283.37,283.46,283.34,283.44,10949.0,252.1883,252.2684,252.1616,252.2506,10949.0
2016-08-12 12:50:00,283.39,283.41,283.17,283.37,50754.0,252.2061,252.2239,252.0103,252.1883,50754.0
2016-08-12 13:00:00,283.32,283.32,282.91,282.95,10558.0,252.1438,252.1438,251.7789,251.8145,10558.0
2016-08-12 13:10:00,282.94,283.14,282.92,283.12,25837.0,251.8056,251.9836,251.7878,251.9658,25837.0
2016-08-12 13:20:00,283.13,283.25,283.1,283.22,12695.0,251.9747,252.0815,251.948,252.0548,12695.0
2016-08-12 13:30:00,283.25,283.26,283.08,283.09,3435.0,252.0815,252.0904,251.9302,251.9391,3435.0
2016-08-12 13:40:00,283.11,283.17,283.09,283.11,18361.0,251.9569,252.0103,251.9391,251.9569,18361.0
2016-08-12 13:50:00,283.13,283.25,283.12,283.14,5037.0,251.9747,252.0815,251.9658,251.9836,5037.0
2016-08-12 14:00:00,283.12,283.32,283.09,283.29,10938.0,251.9658,252.1438,251.9391,252.1171,10938.0
2016-08-12 14:10:00,283.33,283.51,283.3,283.42,5461.0,252.1527,252.3129,252.126,252.2328,5461.0
2016-08-12 14:20:00,283.39,283.47,283.38,283.45,5255.0,252.2061,252.2773,252.1972,252.2595,5255.0
2016-08-12 14:30:00,283.41,283.46,283.38,283.44,9288.0,252.2239,252.2684,252.1972,252.2506,9288.0
2016-08-12 14:40:00,283.41,283.61,283.4,283.55,13680.0,252.2239,252.4019,252.215,252.3485,13680.0
2016-08-12 14:50:00,283.59,283.63,283.48,283.49,9556.0,252.3841,252.4197,252.2862,252.2951,9556.0
2016-08-12 15:00:00,283.52,283.56,283.48,283.56,15533.0,252.3218,252.3574,252.2862,252.3574,15533.0
2016-08-12 15:10:00,283.58,283.65,283.51,283.58,20402.0,252.3752,252.4375,252.3129,252.3752,20402.0
2016-08-12 15:20:00,283.58,283.7,283.57,283.7,9827.0,252.3752,252.482,252.3663,252.482,9827.0
2016-08-12 15:30:00,283.7,283.78,283.62,283.72,17913.0,252.482,252.5532,252.4108,252.4998,17913.0
2016-08-12 15:40:00,283.73,283.85,283.72,283.76,27970.0,252.5087,252.6155,252.4998,252.5354,27970.0
2016-08-12 15:50:00,283.74,283.76,283.61,283.64,62871.0,252.5176,252.5354,252.4019,252.4286,62871.0
2016-08-15 09:30:00,284.2,285.6,284.16,285.42,55749.0,252.927,254.1729,252.8914,254.0127,55749.0
2016-08-15 09:40:00,285.49,285.73,285.27,285.57,38335.0,254.075,254.2886,253.8792,254.1462,38335.0
2016-08-15 09:50:00,285.54,285.64,285.28,285.57,19026.0,254.1195,254.2085,253.8881,254.1462,19026.0
2016-08-15 10:00:00,285.66,285.97,285.64,285.78,57073.0,254.2263,254.5022,254.2085,254.3331,57073.0
2016-08-15 10:10:00,285.82,285.86,285.58,285.82,30168.0,254.3687,254.4043,254.1551,254.3687,30168.0
2016-08-15 10:20:00,285.82,286.06,285.82,285.89,18803.0,254.3687,254.5823,254.3687,254.431,18803.0
2016-08-15 10:30:00,285.94,286.11,285.87,285.94,25271.0,254.4755,254.6268,254.4132,254.4755,25271.0
2016-08-15 10:40:00,285.95,286.09,285.86,285.92,26643.0,254.4844,254.609,254.4043,254.4577,26643.0
2016-08-15 10:50:00,285.93,285.96,285.83,285.87,23730.0,254.4666,254.4933,254.3776,254.4132,23730.0
2016-08-15 11:00:00,285.9,285.98,285.87,285.93,20801.0,254.4399,254.5111,254.4132,254.4666,20801.0
2016-08-15 11:10:00,285.98,285.99,285.85,285.94,8565.0,254.5111,254.52,254.3954,254.4755,8565.0
2016-08-15 11:20:00,285.94,286.02,285.83,285.98,84738.0,254.4755,254.5467,254.3776,254.5111,84738.0
2016-08-15 11:30:00,286.0,286.09,285.99,286.05,15601.0,254.5289,254.609,254.52,254.5734,15601.0
2016-08-15 11:40:00,286.07,286.12,285.96,285.96,15248.0,254.5912,254.6357,254.4933,254.4933,15248.0
2016-08-15 11:50:00,285.97,286.02,285.92,285.98,9322.0,254.5022,254.5467,254.4577,254.5111,9322.0
2016-08-15 12:00:00,286.02,286.25,286.02,286.18,25500.0,254.5467,254.7514,254.5467,254.6891,25500.0
2016-08-15 12:10:00,286.18,286.23,286.15,286.21,9261.0,254.6891,254.7336,254.6624,254.7158,9261.0
2016-08-15 12:20:00,286.2,286.31,286.2,286.31,5234.0,254.7069,254.8048,254.7069,254.8048,5234.0
2016-08-15 12:30:00,286.3,286.32,286.21,286.21,7531.0,254.7959,254.8137,254.7158,254.7158,7531.0
2016-08-15 12:40:00,286.18,286.25,286.1,286.18,9410.0,254.6891,254.7514,254.6179,254.6891,9410.0
2016-08-15 12:50:00,286.19,286.21,286.06,286.09,8306.0,254.698,254.7158,254.5823,254.609,8306.0
2016-08-15 13:00:00,286.08,286.13,286.03,286.03,7073.0,254.6001,254.6446,254.5556,254.5556,7073.0
2016-08-15 13:10:00,285.95,286.06,285.91,286.04,18661.0,254.4844,254.5823,254.4488,254.5645,18661.0
2016-08-15 13:20:00,285.99,286.08,285.98,286.08,4754.0,254.52,254.6001,254.5111,254.6001,4754.0
2016-08-15 13:30:00,286.1,286.14,286.07,286.1,7165.0,254.6179,254.6535,254.5912,254.6179,7165.0
2016-08-15 13:40:00,286.1,286.15,286.09,286.15,5058.0,254.6179,254.6624,254.609,254.6624,5058.0
2016-08-15 13:50:00,286.17,286.18,286.01,286.04,8244.0,254.6802,254.6891,254.5378,254.5645,8244.0
2016-08-15 14:00:00,286.04,286.06,285.9,285.93,7919.0,254.5645,254.5823,254.4399,254.4666,7919.0
2016-08-15 14:10:00,285.88,285.92,285.8,285.84,16163.0,254.4221,254.4577,254.3509,254.3865,16163.0
2016-08-15 14:20:00,285.82,285.92,285.8,285.89,14351.0,254.3687,254.4577,254.3509,254.431,14351.0
2016-08-15 14:30:00,285.87,285.96,285.85,285.88,8597.0,254.4132,254.4933,254.3954,254.4221,8597.0
2016-08-15 14:40:00,285.92,286.14,285.92,286.08,14327.0,254.4577,254.6535,254.4577,254.6001,14327.0
2016-08-15 14:50:00,286.1,286.11,285.97,286.01,9500.0,254.6179,254.6268,254.5022,254.5378,9500.0
2016-08-15 15:00:00,286.03,286.08,286.0,286.08,4900.0,254.5556,254.6001,254.5289,254.6001,4900.0
2016-08-15 15:10:00,286.08,286.08,285.81,285.85,14061.0,254.6001,254.6001,254.3598,254.3954,14061.0
2016-08-15 15:20:00,285.83,285.86,285.76,285.77,17752.0,254.3776,254.4043,254.3153,254.3242,17752.0
2016-08-15 15:30:00,285.79,285.82,285.72,285.73,24648.0,254.342,254.3687,254.2797,254.2886,24648.0
2016-08-15 15:40:00,285.75,285.86,285.73,285.73,11166.0,254.3064,254.4043,254.2886,254.2886,11166.0
2016-08-15 15:50:00,285.75,285.84,285.73,285.83,90513.0,254.3064,254.3865,254.2886,254.3776,90513.0
2016-08-16 09:30:00,284.86,285.0,283.88,283.97,46558.0,253.5144,253.639,252.6422,252.7223,46558.0
2016-08-16 09:40:00,283.98,284.21,283.94,284.06,30580.0,252.7312,252.9359,252.6956,252.8024,30580.0
2016-08-16 09:50:00,284.07,284.4,284.05,284.23,31076.0,252.8113,253.105,252.7935,252.9537,31076.0
2016-08-16 10:00:00,284.2,284.6,284.17,284.35,19393.0,252.927,253.283,252.9003,253.0605,19393.0
2016-08-16 10:10:00,284.35,284.57,284.16,284.21,17740.0,253.0605,253.2563,252.8914,252.9359,17740.0
2016-08-16 10:20:00,284.1,284.24,284.06,284.1,63287.0,252.838,252.9626,252.8024,252.838,63287.0
2016-08-16 10:30:00,284.12,284.18,283.96,284.17,10648.0,252.8558,252.9092,252.7134,252.9003,10648.0
2016-08-16 10:40:00,284.15,284.21,283.76,283.88,30790.0,252.8825,252.9359,252.5354,252.6422,30790.0
2016-08-16 10:50:00,283.87,283.87,283.65,283.72,17135.0,252.6333,252.6333,252.4375,252.4998,17135.0
2016-08-16 11:00:00,283.7,283.85,283.69,283.79,22803.0,252.482,252.6155,252.4731,252.5621,22803.0
2016-08-16 11:10:00,283.75,284.1,283.75,284.04,8699.0,252.5265,252.838,252.5265,252.7846,8699.0
2016-08-16 11:20:00,284.05,284.1,283.83,283.89,11458.0,252.7935,252.838,252.5977,252.6511,11458.0
2016-08-16 11:30:00,283.93,283.93,283.69,283.75,8710.0,252.6867,252.6867,252.4731,252.5265,8710.0
2016-08-16 11:40:00,283.8,283.85,283.69,283.84,11467.0,252.571,252.6155,252.4731,252.6066,11467.0
2016-08-16 11:50:00,283.88,284.18,283.86,284.1,19693.0,252.6422,252.9092,252.6244,252.838,19693.0
2016-08-16 12:00:00,284.09,284.09,283.78,283.83,13130.0,252.8291,252.8291,252.5532,252.5977,13130.0
2016-08-16 12:10:00,283.79,283.89,283.79,283.87,8341.0,252.5621,252.6511,252.5621,252.6333,8341.0
2016-08-16 12:20:00,283.84,283.85,283.46,283.46,10230.0,252.6066,252.6155,252.2684,252.2684,10230.0
2016-08-16 12:30:00,283.46,283.59,283.4,283.59,5823.0,252.2684,252.3841,252.215,252.3841,5823.0
2016-08-16 12:40:00,283.6,283.85,283.59,283.85,11425.0,252.393,252.6155,252.3841,252.6155,11425.0
2016-08-16 12:50:00,283.86,283.89,283.77,283.81,5885.0,252.6244,252.6511,252.5443,252.5799,5885.0
2016-08-16 13:00:00,283.82,283.94,283.81,283.88,7770.0,252.5888,252.6956,252.5799,252.6422,7770.0
2016-08-16 13:10:00,283.9,283.9,283.66,283.67,2017.0,252.66,252.66,252.4464,252.4553,2017.0
2016-08-16 13:20:00,283.64,283.64,283.48,283.57,14966.0,252.4286,252.4286,252.2862,252.3663,14966.0
2016-08-16 13:30:00,283.56,283.56,283.47,283.49,13310.0,252.3574,252.3574,252.2773,252.2951,13310.0
2016-08-16 13:40:00,283.53,283.58,283.4,283.55,14623.0,252.3307,252.3752,252.215,252.3485,14623.0
2016-08-16 13:50:00,283.59,283.65,283.52,283.61,4254.0,252.3841,252.4375,252.3218,252.4019,4254.0
2016-08-16 14:00:00,283.66,283.68,283.63,283.65,901.0,252.4464,252.4642,252.4197,252.4375,901.0
2016-08-16 14:10:00,283.7,283.71,283.5,283.54,9190.0,252.482,252.4909,252.304,252.3396,9190.0
2016-08-16 14:20:00,283.51,283.65,283.44,283.62,5252.0,252.3129,252.4375,252.2506,252.4108,5252.0
2016-08-16 14:30:00,283.59,283.6,283.56,283.56,3402.0,252.3841,252.393,252.3574,252.3574,3402.0
2016-08-16 14:40:00,283.58,283.65,283.52,283.62,10577.0,252.3752,252.4375,252.3218,252.4108,10577.0
2016-08-16 14:50:00,283.62,283.77,283.62,283.73,3273.0,252.4108,252.5443,252.4108,252.5087,3273.0
2016-08-16 15:00:00,283.72,283.76,283.7,283.72,13640.0,252.4998,252.5354,252.482,252.4998,13640.0
2016-08-16 15:10:00,283.73,283.73,283.56,283.61,40237.0,252.5087,252.5087,252.3574,252.4019,40237.0
2016-08-16 15:20:00,283.65,283.72,283.56,283.62,12984.0,252.4375,252.4998,252.3574,252.4108,12984.0
2016-08-16 15:30:00,283.61,283.68,283.51,283.51,27183.0,252.4019,252.4642,252.3129,252.3129,27183.0
2016-08-16 15:40:00,283.52,283.57,283.45,283.46,29000.0,252.3218,252.3663,252.2595,252.2684,29000.0
2016-08-16 15:50:00,283.45,283.45,282.88,282.99,202628.0,252.2595,252.2595,251.7522,251.8501,202628.0
2016-08-17 09:30:00,283.09,283.26,282.09,282.12,63015.0,251.9391,252.0904,251.0492,251.0759,63015.0
2016-08-17 09:40:00,282.16,282.46,282.07,282.38,28852.0,251.1115,251.3785,251.0314,251.3073,28852.0
2016-08-17 09:50:00,282.32,282.42,281.76,281.77,30829.0,251.2539,251.3429,250.7555,250.7644,30829.0
2016-08-17 10:00:00,281.75,281.84,281.61,281.65,10100.0,250.7466,250.8267,250.622,250.6576,10100.0
2016-08-17 10:10:00,281.6,281.86,281.55,281.68,20681.0,250.6131,250.8445,250.5686,250.6843,20681.0
2016-08-17 10:20:00,281.67,281.78,281.53,281.77,15517.0,250.6754,250.7733,250.5508,250.7644,15517.0
2016-08-17 10:30:00,281.78,282.02,281.47,281.53,11093.0,250.7733,250.9869,250.4974,250.5508,11093.0
2016-08-17 10:40:00,281.52,281.7,281.43,281.52,58092.0,250.5419,250.7021,250.4618,250.5419,58092.0
2016-08-17 10:50:00,281.52,281.62,281.41,281.49,32741.0,250.5419,250.6309,250.444,250.5152,32741.0
2016-08-17 11:00:00,281.54,281.57,281.47,281.53,4765.0,250.5597,250.5864,250.4974,250.5508,4765.0
2016-08-17 11:10:00,281.52,281.64,281.48,281.62,10285.0,250.5419,250.6487,250.5063,250.6309,10285.0
2016-08-17 11:20:00,281.56,281.6,281.01,281.08,13808.0,250.5775,250.6131,250.088,250.1503,13808.0
2016-08-17 11:30:00,281.04,281.16,280.79,280.82,9290.0,250.1147,250.2215,249.8922,249.9189,9290.0
2016-08-17 11:40:00,280.82,280.97,280.82,280.94,3474.0,249.9189,250.0524,249.9189,250.0257,3474.0
2016-08-17 11:50:00,280.94,281.14,280.94,281.04,23427.0,250.0257,250.2037,250.0257,250.1147,23427.0
2016-08-17 12:00:00,281.03,281.32,281.03,281.32,10744.0,250.1058,250.3639,250.1058,250.3639,10744.0
2016-08-17 12:10:00,281.33,281.37,281.27,281.28,10030.0,250.3728,250.4084,250.3194,250.3283,10030.0
2016-08-17 12:20:00,281.25,281.51,281.22,281.43,6925.0,250.3016,250.533,250.2749,250.4618,6925.0
2016-08-17 12:30:00,281.41,281.49,281.36,281.46,8690.0,250.444,250.5152,250.3995,250.4885,8690.0
2016-08-17 12:40:00,281.43,282.08,281.4,282.03,16797.0,250.4618,251.0403,250.4351,250.9958,16797.0
2016-08-17 12:50:00,282.16,282.24,282.08,282.1,20798.0,251.1115,251.1827,251.0403,251.0581,20798.0
2016-08-17 13:00:00,282.11,282.23,282.06,282.1,13007.0,251.067,251.1738,251.0225,251.0581,13007.0
2016-08-17 13:10:00,282.1,282.12,281.95,281.97,9728.0,251.0581,251.0759,250.9246,250.9424,9728.0
2016-08-17 13:20:00,281.93,281.97,281.84,281.94,7419.0,250.9068,250.9424,250.8267,250.9157,7419.0
2016-08-17 13:30:00,281.94,282.16,281.89,282.15,13003.0,250.9157,251.1115,250.8712,251.1026,13003.0
2016-08-17 13:40:00,282.18,282.24,281.88,281.94,13464.0,251.1293,251.1827,250.8623,250.9157,13464.0
2016-08-17 13:50:00,281.93,281.94,281.65,281.71,6158.0,250.9068,250.9157,250.6576,250.711,6158.0
2016-08-17 14:00:00,281.63,282.14,281.34,282.08,243709.0,250.6398,251.0937,250.3817,251.0403,243709.0
2016-08-17 14:10:00,282.1,282.62,282.1,282.41,34598.0,251.0581,251.5209,251.0581,251.334,34598.0
2016-08-17 14:20:00,282.43,282.56,282.24,282.45,14752.0,251.3518,251.4675,251.1827,251.3696,14752.0
2016-08-17 14:30:00,282.44,282.49,282.17,282.41,18384.0,251.3607,251.4052,251.1204,251.334,18384.0
2016-08-17 14:40:00,282.37,282.42,282.15,282.37,15802.0,251.2984,251.3429,251.1026,251.2984,15802.0
2016-08-17 14:50:00,282.38,282.38,282.18,282.33,17345.0,251.3073,251.3073,251.1293,251.2628,17345.0
2016-08-17 15:00:00,282.3,282.3,281.98,282.02,40880.0,251.2361,251.2361,250.9513,250.9869,40880.0
2016-08-17 15:10:00,282.02,282.05,281.86,282.03,12400.0,250.9869,251.0136,250.8445,250.9958,12400.0
2016-08-17 15:20:00,282.1,282.34,282.1,282.29,16616.0,251.0581,251.2717,251.0581,251.2272,16616.0
2016-08-17 15:30:00,282.31,282.46,282.25,282.46,17269.0,251.245,251.3785,251.1916,251.3785,17269.0
2016-08-17 15:40:00,282.48,282.61,282.43,282.54,30288.0,251.3963,251.512,251.3518,251.4497,30288.0
2016-08-17 15:50:00,282.54,282.61,282.28,282.47,86155.0,251.4497,251.512,251.2183,251.3874,86155.0
2016-08-18 09:30:00,282.51,283.29,282.45,283.16,59805.0,251.423,252.1171,251.3696,252.0014,59805.0
2016-08-18 09:40:00,283.11,283.14,282.77,283.14,23790.0,251.9569,251.9836,251.6543,251.9836,23790.0
2016-08-18 09:50:00,283.04,283.17,282.93,283.11,9408.0,251.8946,252.0103,251.7967,251.9569,9408.0
2016-08-18 10:00:00,282.99,283.57,282.97,283.24,39410.0,251.8501,252.3663,251.8323,252.0726,39410.0
2016-08-18 10:10:00,283.26,283.38,283.2,283.36,13655.0,252.0904,252.1972,252.037,252.1794,13655.0
2016-08-18 10:20:00,283.48,283.55,283.24,283.35,25673.0,252.2862,252.3485,252.0726,252.1705,25673.0
2016-08-18 10:30:00,283.45,284.02,283.45,284.0,41823.0,252.2595,252.7668,252.2595,252.749,41823.0
2016-08-18 10:40:00,283.98,284.02,283.86,283.97,38391.0,252.7312,252.7668,252.6244,252.7223,38391.0
2016-08-18 10:50:00,283.99,284.35,283.94,284.27,37178.0,252.7401,253.0605,252.6956,252.9893,37178.0
2016-08-18 11:00:00,284.27,284.43,284.14,284.42,25614.0,252.9893,253.1317,252.8736,253.1228,25614.0
2016-08-18 11:10:00,284.41,284.42,284.15,284.24,9512.0,253.1139,253.1228,252.8825,252.9626,9512.0
2016-08-18 11:20:00,284.3,284.48,284.22,284.46,37513.0,253.016,253.1762,252.9448,253.1584,37513.0
2016-08-18 11:30:00,284.5,284.53,284.37,284.43,14401.0,253.194,253.2207,253.0783,253.1317,14401.0
2016-08-18 11:40:00,284.43,284.47,284.24,284.46,29336.0,253.1317,253.1673,252.9626,253.1584,29336.0
2016-08-18 11:50:00,284.42,284.46,284.08,284.12,16488.0,253.1228,253.1584,252.8202,252.8558,16488.0
2016-08-18 12:00:00,284.15,284.15,283.73,283.91,21997.0,252.8825,252.8825,252.5087,252.6689,21997.0
2016-08-18 12:10:00,283.86,283.87,283.72,283.77,18748.0,252.6244,252.6333,252.4998,252.5443,18748.0
2016-08-18 12:20:00,283.74,283.76,283.49,283.51,18049.0,252.5176,252.5354,252.2951,252.3129,18049.0
2016-08-18 12:30:00,283.5,283.51,283.27,283.46,26915.0,252.304,252.3129,252.0993,252.2684,26915.0
2016-08-18 12:40:00,283.41,283.88,283.41,283.81,10956.0,252.2239,252.6422,252.2239,252.5799,10956.0
2016-08-18 12:50:00,283.8,283.86,283.74,283.76,9393.0,252.571,252.6244,252.5176,252.5354,9393.0
2016-08-18 13:00:00,283.79,283.94,283.77,283.89,21204.0,252.5621,252.6956,252.5443,252.6511,21204.0
2016-08-18 13:10:00,283.91,284.11,283.89,283.98,26089.0,252.6689,252.8469,252.6511,252.7312,26089.0
2016-08-18 13:20:00,283.98,284.05,283.92,283.94,22552.0,252.7312,252.7935,252.6778,252.6956,22552.0
2016-08-18 13:30:00,283.95,284.06,283.95,284.06,19043.0,252.7045,252.8024,252.7045,252.8024,19043.0
2016-08-18 13:40:00,284.09,284.34,284.09,284.14,31171.0,252.8291,253.0516,252.8291,252.8736,31171.0
2016-08-18 13:50:00,284.13,284.14,284.03,284.04,13329.0,252.8647,252.8736,252.7757,252.7846,13329.0
2016-08-18 14:00:00,284.07,284.1,283.98,284.08,9789.0,252.8113,252.838,252.7312,252.8202,9789.0
2016-08-18 14:10:00,284.12,284.18,284.1,284.1,15706.0,252.8558,252.9092,252.838,252.838,15706.0
2016-08-18 14:20:00,284.13,284.18,284.03,284.07,24393.0,252.8647,252.9092,252.7757,252.8113,24393.0
2016-08-18 14:30:00,284.11,284.17,283.95,284.06,45366.0,252.8469,252.9003,252.7045,252.8024,45366.0
2016-08-18 14:40:00,284.09,284.13,284.02,284.11,16562.0,252.8291,252.8647,252.7668,252.8469,16562.0
2016-08-18 14:50:00,284.11,284.17,284.01,284.09,14288.0,252.8469,252.9003,252.7579,252.8291,14288.0
2016-08-18 15:00:00,284.06,284.27,284.04,284.24,32858.0,252.8024,252.9893,252.7846,252.9626,32858.0
2016-08-18 15:10:00,284.27,284.28,284.19,284.23,12260.0,252.9893,252.9982,252.9181,252.9537,12260.0
2016-08-18 15:20:00,284.24,284.34,284.22,284.29,34149.0,252.9626,253.0516,252.9448,253.0071,34149.0
2016-08-18 15:30:00,284.33,284.33,284.19,284.19,23534.0,253.0427,253.0427,252.9181,252.9181,23534.0
2016-08-18 15:40:00,284.17,284.31,284.11,284.15,26345.0,252.9003,253.0249,252.8469,252.8825,26345.0
2016-08-18 15:50:00,284.18,284.5,284.16,284.49,113451.0,252.9092,253.194,252.8914,253.1851,113451.0
2016-08-19 09:30:00,283.59,283.84,283.01,283.05,91903.0,252.3841,252.6066,251.8679,251.9035,91903.0
2016-08-19 09:40:00,283.05,283.54,282.99,283.3,17575.0,251.9035,252.3396,251.8501,252.126,17575.0
2016-08-19 09:50:00,283.32,283.67,283.27,283.27,37022.0,252.1438,252.4553,252.0993,252.0993,37022.0
2016-08-19 10:00:00,283.3,283.72,283.3,283.72,26266.0,252.126,252.4998,252.126,252.4998,26266.0
2016-08-19 10:10:00,283.74,283.75,283.5,283.73,23977.0,252.5176,252.5265,252.304,252.5087,23977.0
2016-08-19 10:20:00,283.77,284.14,283.77,284.13,15260.0,252.5443,252.8736,252.5443,252.8647,15260.0
2016-08-19 10:30:00,284.12,284.33,284.01,284.06,22642.0,252.8558,253.0427,252.7579,252.8024,22642.0
2016-08-19 10:40:00,284.08,284.35,284.05,284.14,9500.0,252.8202,253.0605,252.7935,252.8736,9500.0
2016-08-19 10:50:00,284.13,284.13,283.93,284.01,6563.0,252.8647,252.8647,252.6867,252.7579,6563.0
2016-08-19 11:00:00,284.02,284.15,283.77,284.04,19932.0,252.7668,252.8825,252.5443,252.7846,19932.0
2016-08-19 11:10:00,284.05,284.28,284.05,284.27,7093.0,252.7935,252.9982,252.7935,252.9893,7093.0
2016-08-19 11:20:00,284.26,284.48,284.26,284.45,9231.0,252.9804,253.1762,252.9804,253.1495,9231.0
2016-08-19 11:30:00,284.4,284.51,284.13,284.16,7143.0,253.105,253.2029,252.8647,252.8914,7143.0
2016-08-19 11:40:00,284.19,284.3,284.18,284.25,9848.0,252.9181,253.016,252.9092,252.9715,9848.0
2016-08-19 11:50:00,284.23,284.38,284.23,284.36,2908.0,252.9537,253.0872,252.9537,253.0694,2908.0
2016-08-19 12:00:00,284.42,284.46,284.26,284.4,18391.0,253.1228,253.1584,252.9804,253.105,18391.0
2016-08-19 12:10:00,284.42,284.43,284.14,284.19,10008.0,253.1228,253.1317,252.8736,252.9181,10008.0
2016-08-19 12:20:00,284.19,284.28,284.15,284.28,4227.0,252.9181,252.9982,252.8825,252.9982,4227.0
2016-08-19 12:30:00,284.24,284.32,284.11,284.18,4401.0,252.9626,253.0338,252.8469,252.9092,4401.0
2016-08-19 12:40:00,284.16,284.16,283.92,283.98,6011.0,252.8914,252.8914,252.6778,252.7312,6011.0
2016-08-19 12:50:00,283.82,283.82,283.62,283.79,4921.0,252.5888,252.5888,252.4108,252.5621,4921.0
2016-08-19 13:00:00,283.74,283.87,283.69,283.84,14245.0,252.5176,252.6333,252.4731,252.6066,14245.0
2016-08-19 13:10:00,283.91,284.03,283.89,283.94,12973.0,252.6689,252.7757,252.6511,252.6956,12973.0
2016-08-19 13:20:00,283.97,284.03,283.95,283.98,23618.0,252.7223,252.7757,252.7045,252.7312,23618.0
2016-08-19 13:30:00,283.95,284.06,283.82,284.06,16078.0,252.7045,252.8024,252.5888,252.8024,16078.0
2016-08-19 13:40:00,284.11,284.32,284.08,284.32,6536.0,252.8469,253.0338,252.8202,253.0338,6536.0
2016-08-19 13:50:00,284.33,284.37,284.22,284.22,11132.0,253.0427,253.0783,252.9448,252.9448,11132.0
2016-08-19 14:00:00,284.27,284.28,284.22,284.26,12270.0,252.9893,252.9982,252.9448,252.9804,12270.0
2016-08-19 14:10:00,284.25,284.33,284.24,284.3,6103.0,252.9715,253.0427,252.9626,253.016,6103.0
2016-08-19 14:20:00,284.31,284.31,284.22,284.25,5926.0,253.0249,253.0249,252.9448,252.9715,5926.0
2016-08-19 14:30:00,284.23,284.37,284.21,284.34,12486.0,252.9537,253.0783,252.9359,253.0516,12486.0
2016-08-19 14:40:00,284.34,284.44,284.28,284.43,5348.0,253.0516,253.1406,252.9982,253.1317,5348.0
2016-08-19 14:50:00,284.46,284.65,284.46,284.59,7096.0,253.1584,253.3275,253.1584,253.2741,7096.0
2016-08-19 15:00:00,284.62,284.65,284.55,284.6,34430.0,253.3008,253.3275,253.2385,253.283,34430.0
2016-08-19 15:10:00,284.61,284.61,284.51,284.6,13740.0,253.2919,253.2919,253.2029,253.283,13740.0
2016-08-19 15:20:00,284.62,284.78,284.6,284.76,9421.0,253.3008,253.4432,253.283,253.4254,9421.0
2016-08-19 15:30:00,284.77,284.83,284.71,284.72,29558.0,253.4343,253.4877,253.3809,253.3898,29558.0
2016-08-19 15:40:00,284.73,284.75,284.64,284.69,21145.0,253.3987,253.4165,253.3186,253.3631,21145.0
2016-08-19 15:50:00,284.68,284.78,284.61,284.63,96725.0,253.3542,253.4432,253.2919,253.3097,96725.0
2016-08-22 09:30:00,284.2,284.2,283.53,283.82,52152.0,252.927,252.927,252.3307,252.5888,52152.0
2016-08-22 09:40:00,283.82,284.04,283.63,283.66,41549.0,252.5888,252.7846,252.4197,252.4464,41549.0
2016-08-22 09:50:00,283.62,283.94,283.56,283.94,21452.0,252.4108,252.6956,252.3574,252.6956,21452.0
2016-08-22 10:00:00,283.89,283.94,283.6,283.63,19275.0,252.6511,252.6956,252.393,252.4197,19275.0
2016-08-22 10:10:00,283.7,284.71,283.7,284.52,18513.0,252.482,253.3809,252.482,253.2118,18513.0
2016-08-22 10:20:00,284.56,284.62,284.38,284.57,17248.0,253.2474,253.3008,253.0872,253.2563,17248.0
2016-08-22 10:30:00,284.66,284.84,284.51,284.51,16025.0,253.3364,253.4966,253.2029,253.2029,16025.0
2016-08-22 10:40:00,284.55,284.65,284.51,284.61,14491.0,253.2385,253.3275,253.2029,253.2919,14491.0
2016-08-22 10:50:00,284.64,284.69,284.54,284.55,14422.0,253.3186,253.3631,253.2296,253.2385,14422.0
2016-08-22 11:00:00,284.55,284.67,284.54,284.66,5576.0,253.2385,253.3453,253.2296,253.3364,5576.0
2016-08-22 11:10:00,284.63,284.63,284.28,284.28,4201.0,253.3097,253.3097,252.9982,252.9982,4201.0
2016-08-22 11:20:00,284.1,284.12,283.49,283.49,21712.0,252.838,252.8558,252.2951,252.2951,21712.0
2016-08-22 11:30:00,283.43,283.68,283.42,283.62,38423.0,252.2417,252.4642,252.2328,252.4108,38423.0
2016-08-22 11:40:00,283.61,283.73,283.55,283.68,41927.0,252.4019,252.5087,252.3485,252.4642,41927.0
2016-08-22 11:50:00,283.74,283.95,283.74,283.93,7204.0,252.5176,252.7045,252.5176,252.6867,7204.0
2016-08-22 12:00:00,283.92,283.98,283.81,283.91,11125.0,252.6778,252.7312,252.5799,252.6689,11125.0
2016-08-22 12:10:00,283.78,283.92,283.78,283.84,3757.0,252.5532,252.6778,252.5532,252.6066,3757.0
2016-08-22 12:20:00,283.89,284.72,283.89,284.48,17707.0,252.6511,253.3898,252.6511,253.1762,17707.0
2016-08-22 12:30:00,284.43,284.49,284.36,284.36,6100.0,253.1317,253.1851,253.0694,253.0694,6100.0
2016-08-22 12:40:00,284.37,284.43,284.15,284.31,3134.0,253.0783,253.1317,252.8825,253.0249,3134.0
2016-08-22 12:50:00,284.35,284.38,284.31,284.35,12305.0,253.0605,253.0872,253.0249,253.0605,12305.0
2016-08-22 13:00:00,284.36,284.36,284.26,284.3,1400.0,253.0694,253.0694,252.9804,253.016,1400.0
2016-08-22 13:10:00,284.41,284.48,284.34,284.47,4486.0,253.1139,253.1762,253.0516,253.1673,4486.0
2016-08-22 13:20:00,284.44,284.48,283.83,284.1,6090.0,253.1406,253.1762,252.5977,252.838,6090.0
2016-08-22 13:30:00,284.03,284.13,284.03,284.08,5506.0,252.7757,252.8647,252.7757,252.8202,5506.0
2016-08-22 13:40:00,284.17,284.66,284.17,284.61,11643.0,252.9003,253.3364,252.9003,253.2919,11643.0
2016-08-22 13:50:00,284.62,284.62,284.49,284.52,16911.0,253.3008,253.3008,253.1851,253.2118,16911.0
2016-08-22 14:00:00,284.55,284.76,284.55,284.69,10046.0,253.2385,253.4254,253.2385,253.3631,10046.0
2016-08-22 14:10:00,284.69,284.71,284.57,284.65,9949.0,253.3631,253.3809,253.2563,253.3275,9949.0
2016-08-22 14:20:00,284.68,284.68,284.34,284.34,5881.0,253.3542,253.3542,253.0516,253.0516,5881.0
2016-08-22 14:30:00,284.35,284.52,284.33,284.51,5970.0,253.0605,253.2118,253.0427,253.2029,5970.0
2016-08-22 14:40:00,284.57,284.66,284.57,284.59,11983.0,253.2563,253.3364,253.2563,253.2741,11983.0
2016-08-22 14:50:00,284.63,284.67,284.46,284.49,4165.0,253.3097,253.3453,253.1584,253.1851,4165.0
2016-08-22 15:00:00,284.46,284.69,284.44,284.69,9749.0,253.1584,253.3631,253.1406,253.3631,9749.0
2016-08-22 15:10:00,284.65,284.7,284.57,284.66,3890.0,253.3275,253.372,253.2563,253.3364,3890.0
2016-08-22 15:20:00,284.65,284.77,284.63,284.71,4600.0,253.3275,253.4343,253.3097,253.3809,4600.0
2016-08-22 15:30:00,284.71,284.77,284.67,284.68,4520.0,253.3809,253.4343,253.3453,253.3542,4520.0
2016-08-22 15:40:00,284.67,284.78,284.64,284.75,11114.0,253.3453,253.4432,253.3186,253.4165,11114.0
2016-08-22 15:50:00,284.77,284.89,284.67,284.84,48586.0,253.4343,253.5411,253.3453,253.4966,48586.0
2016-08-23 09:30:00,285.98,286.91,285.92,286.56,69884.0,254.5111,255.3388,254.4577,255.0273,69884.0
2016-08-23 09:40:00,286.57,286.9,286.33,286.6,29451.0,255.0362,255.3299,254.8226,255.0629,29451.0
2016-08-23 09:50:00,286.6,286.9,286.59,286.6,22394.0,255.0629,255.3299,255.054,255.0629,22394.0
2016-08-23 10:00:00,286.78,287.0,286.69,286.74,24179.0,255.2231,255.4189,255.143,255.1875,24179.0
2016-08-23 10:10:00,286.75,287.07,286.65,286.69,35803.0,255.1964,255.4812,255.1074,255.143,35803.0
2016-08-23 10:20:00,286.69,286.95,286.67,286.85,17204.0,255.143,255.3744,255.1252,255.2854,17204.0
2016-08-23 10:30:00,286.88,286.97,286.65,286.79,24967.0,255.3121,255.3922,255.1074,255.232,24967.0
2016-08-23 10:40:00,286.75,287.08,286.67,286.97,21976.0,255.1964,255.4901,255.1252,255.3922,21976.0
2016-08-23 10:50:00,286.99,286.99,286.82,286.96,12100.0,255.41,255.41,255.2587,255.3833,12100.0
2016-08-23 11:00:00,286.96,286.96,286.51,286.55,38441.0,255.3833,255.3833,254.9828,255.0184,38441.0
2016-08-23 11:10:00,286.53,286.66,286.47,286.64,14675.0,255.0006,255.1163,254.9472,255.0985,14675.0
2016-08-23 11:20:00,286.69,286.71,286.54,286.61,10900.0,255.143,255.1608,255.0095,255.0718,10900.0
2016-08-23 11:30:00,286.65,286.77,286.56,286.71,11392.0,255.1074,255.2142,255.0273,255.1608,11392.0
2016-08-23 11:40:00,286.74,286.88,286.7,286.83,19278.0,255.1875,255.3121,255.1519,255.2676,19278.0
2016-08-23 11:50:00,286.8,286.81,286.54,286.54,22033.0,255.2409,255.2498,255.0095,255.0095,22033.0
2016-08-23 12:00:00,286.56,286.61,286.37,286.37,20776.0,255.0273,255.0718,254.8582,254.8582,20776.0
2016-08-23 12:10:00,286.36,286.55,286.36,286.49,8905.0,254.8493,255.0184,254.8493,254.965,8905.0
2016-08-23 12:20:00,286.51,286.59,286.49,286.53,7416.0,254.9828,255.054,254.965,255.0006,7416.0
2016-08-23 12:30:00,286.47,286.65,286.47,286.58,8251.0,254.9472,255.1074,254.9472,255.0451,8251.0
2016-08-23 12:40:00,286.59,286.64,286.53,286.61,10098.0,255.054,255.0985,255.0006,255.0718,10098.0
2016-08-23 12:50:00,286.67,286.67,286.32,286.48,6405.0,255.1252,255.1252,254.8137,254.9561,6405.0
2016-08-23 13:00:00,286.45,286.61,286.42,286.6,22661.0,254.9294,255.0718,254.9027,255.0629,22661.0
2016-08-23 13:10:00,286.61,286.73,286.6,286.73,12179.0,255.0718,255.1786,255.0629,255.1786,12179.0
2016-08-23 13:20:00,286.75,286.85,286.72,286.81,21673.0,255.1964,255.2854,255.1697,255.2498,21673.0
2016-08-23 13:30:00,286.79,286.86,286.76,286.76,9584.0,255.232,255.2943,255.2053,255.2053,9584.0
2016-08-23 13:40:00,286.77,286.84,286.73,286.84,12382.0,255.2142,255.2765,255.1786,255.2765,12382.0
2016-08-23 13:50:00,286.84,286.87,286.79,286.81,10450.0,255.2765,255.3032,255.232,255.2498,10450.0
2016-08-23 14:00:00,286.78,286.78,286.63,286.71,15053.0,255.2231,255.2231,255.0896,255.1608,15053.0
2016-08-23 14:10:00,286.71,286.78,286.68,286.72,6030.0,255.1608,255.2231,255.1341,255.1697,6030.0
2016-08-23 14:20:00,286.73,286.87,286.72,286.85,13015.0,255.1786,255.3032,255.1697,255.2854,13015.0
2016-08-23 14:30:00,286.86,286.87,286.74,286.75,18634.0,255.2943,255.3032,255.1875,255.1964,18634.0
2016-08-23 14:40:00,286.76,286.76,286.61,286.67,14211.0,255.2053,255.2053,255.0718,255.1252,14211.0
2016-08-23 14:50:00,286.66,286.66,286.53,286.57,118629.0,255.1163,255.1163,255.0006,255.0362,118629.0
2016-08-23 15:00:00,286.59,286.62,286.56,286.56,18885.0,255.054,255.0807,255.0273,255.0273,18885.0
2016-08-23 15:10:00,286.57,286.67,286.53,286.57,23931.0,255.0362,255.1252,255.0006,255.0362,23931.0
2016-08-23 15:20:00,286.57,286.62,286.53,286.62,100138.0,255.0362,255.0807,255.0006,255.0807,100138.0
2016-08-23 15:30:00,286.62,286.62,286.36,286.36,67421.0,255.0807,255.0807,254.8493,254.8493,67421.0
2016-08-23 15:40:00,286.38,286.45,286.3,286.3,148619.0,254.8671,254.9294,254.7959,254.7959,148619.0
2016-08-23 15:50:00,286.3,286.35,286.14,286.18,102804.0,254.7959,254.8404,254.6535,254.6891,102804.0
2016-08-24 09:30:00,286.11,286.11,285.69,286.11,60072.0,254.6268,254.6268,254.253,254.6268,60072.0
2016-08-24 09:40:00,286.14,286.2,285.81,285.84,19080.0,254.6535,254.7069,254.3598,254.3865,19080.0
2016-08-24 09:50:00,285.8,285.82,285.51,285.71,8832.0,254.3509,254.3687,254.0928,254.2708,8832.0
2016-08-24 10:00:00,285.66,285.79,285.45,285.55,17104.0,254.2263,254.342,254.0394,254.1284,17104.0
2016-08-24 10:10:00,285.5,285.57,285.24,285.33,14722.0,254.0839,254.1462,253.8525,253.9326,14722.0
2016-08-24 10:20:00,285.33,285.39,285.17,285.34,7000.0,253.9326,253.986,253.7903,253.9415,7000.0
2016-08-24 10:30:00,285.31,285.41,285.13,285.26,11349.0,253.9148,254.0038,253.7547,253.8703,11349.0
2016-08-24 10:40:00,285.22,285.36,284.94,285.03,9872.0,253.8347,253.9593,253.5856,253.6657,9872.0
2016-08-24 10:50:00,285.06,285.38,285.03,285.36,6030.0,253.6924,253.9771,253.6657,253.9593,6030.0
2016-08-24 11:00:00,285.36,285.55,285.32,285.49,8108.0,253.9593,254.1284,253.9237,254.075,8108.0
2016-08-24 11:10:00,285.43,285.57,285.43,285.51,15378.0,254.0216,254.1462,254.0216,254.0928,15378.0
2016-08-24 11:20:00,285.47,285.48,285.3,285.42,10034.0,254.0572,254.0661,253.9059,254.0127,10034.0
2016-08-24 11:30:00,285.36,285.42,285.28,285.34,5688.0,253.9593,254.0127,253.8881,253.9415,5688.0
2016-08-24 11:40:00,285.29,285.35,285.05,285.11,15843.0,253.897,253.9504,253.6835,253.7369,15843.0
2016-08-24 11:50:00,285.1,285.18,285.04,285.08,24758.0,253.728,253.7992,253.6746,253.7102,24758.0
2016-08-24 12:00:00,285.08,285.49,285.05,285.41,22129.0,253.7102,254.075,253.6835,254.0038,22129.0
2016-08-24 12:10:00,285.41,285.55,285.38,285.51,11564.0,254.0038,254.1284,253.9771,254.0928,11564.0
2016-08-24 12:20:00,285.47,285.53,285.38,285.39,19845.0,254.0572,254.1106,253.9771,253.986,19845.0
2016-08-24 12:30:00,285.41,285.48,285.41,285.48,12797.0,254.0038,254.0661,254.0038,254.0661,12797.0
2016-08-24 12:40:00,285.44,285.52,285.38,285.5,4217.0,254.0305,254.1017,253.9771,254.0839,4217.0
2016-08-24 12:50:00,285.5,285.59,285.46,285.58,9565.0,254.0839,254.164,254.0483,254.1551,9565.0
2016-08-24 13:00:00,285.61,285.62,285.49,285.62,9866.0,254.1818,254.1907,254.075,254.1907,9866.0
2016-08-24 13:10:00,285.58,285.58,285.4,285.4,2140.0,254.1551,254.1551,253.9949,253.9949,2140.0
2016-08-24 13:20:00,285.41,285.45,285.35,285.36,9269.0,254.0038,254.0394,253.9504,253.9593,9269.0
2016-08-24 13:30:00,285.34,285.34,285.18,285.19,21523.0,253.9415,253.9415,253.7992,253.8081,21523.0
2016-08-24 13:40:00,285.17,285.31,285.17,285.31,25344.0,253.7903,253.9148,253.7903,253.9148,25344.0
2016-08-24 13:50:00,285.31,285.31,285.12,285.15,13782.0,253.9148,253.9148,253.7458,253.7725,13782.0
2016-08-24 14:00:00,285.18,285.2,284.64,284.82,59449.0,253.7992,253.817,253.3186,253.4788,59449.0
2016-08-24 14:10:00,284.82,284.85,284.71,284.76,19727.0,253.4788,253.5055,253.3809,253.4254,19727.0
2016-08-24 14:20:00,284.77,284.77,284.46,284.58,38370.0,253.4343,253.4343,253.1584,253.2652,38370.0
2016-08-24 14:30:00,284.58,284.67,284.53,284.66,12800.0,253.2652,253.3453,253.2207,253.3364,12800.0
2016-08-24 14:40:00,284.67,284.78,284.62,284.63,15329.0,253.3453,253.4432,253.3008,253.3097,15329.0
2016-08-24 14:50:00,284.64,284.82,284.61,284.8,8890.0,253.3186,253.4788,253.2919,253.461,8890.0
2016-08-24 15:00:00,284.78,284.81,284.24,284.25,15455.0,253.4432,253.4699,252.9626,252.9715,15455.0
2016-08-24 15:10:00,284.24,284.39,284.21,284.26,21637.0,252.9626,253.0961,252.9359,252.9804,21637.0
2016-08-24 15:20:00,284.2,284.34,284.2,284.24,21342.0,252.927,253.0516,252.927,252.9626,21342.0
2016-08-24 15:30:00,284.26,284.4,284.11,284.13,22425.0,252.9804,253.105,252.8469,252.8647,22425.0
2016-08-24 15:40:00,284.1,284.13,283.85,283.95,160897.0,252.838,252.8647,252.6155,252.7045,160897.0
2016-08-24 15:50:00,283.95,284.38,283.91,284.35,99770.0,252.7045,253.0872,252.6689,253.0605,99770.0
2016-08-25 09:30:00,283.73,284.28,283.62,284.22,57010.0,252.5087,252.9982,252.4108,252.9448,57010.0
2016-08-25 09:40:00,284.3,284.6,284.06,284.33,20328.0,253.016,253.283,252.8024,253.0427,20328.0
2016-08-25 09:50:00,284.41,284.85,284.14,284.8,18233.0,253.1139,253.5055,252.8736,253.461,18233.0
2016-08-25 10:00:00,284.68,285.22,284.61,285.03,22521.0,253.3542,253.8347,253.2919,253.6657,22521.0
2016-08-25 10:10:00,285.06,285.33,284.9,285.04,19005.0,253.6924,253.9326,253.55,253.6746,19005.0
2016-08-25 10:20:00,284.98,285.4,284.98,285.18,19910.0,253.6212,253.9949,253.6212,253.7992,19910.0
2016-08-25 10:30:00,285.18,285.3,284.91,284.95,23580.0,253.7992,253.9059,253.5589,253.5945,23580.0
2016-08-25 10:40:00,285.01,285.2,284.94,285.17,11762.0,253.6479,253.817,253.5856,253.7903,11762.0
2016-08-25 10:50:00,285.24,285.27,285.0,285.22,5821.0,253.8525,253.8792,253.639,253.8347,5821.0
2016-08-25 11:00:00,285.25,285.68,285.25,285.68,13500.0,253.8614,254.2441,253.8614,254.2441,13500.0
2016-08-25 11:10:00,285.64,285.86,285.56,285.78,6890.0,254.2085,254.4043,254.1373,254.3331,6890.0
2016-08-25 11:20:00,285.85,285.9,285.46,285.6,11555.0,254.3954,254.4399,254.0483,254.1729,11555.0
2016-08-25 11:30:00,285.63,285.76,285.48,285.48,3425.0,254.1996,254.3153,254.0661,254.0661,3425.0
2016-08-25 11:40:00,285.5,285.52,285.23,285.31,10563.0,254.0839,254.1017,253.8436,253.9148,10563.0
2016-08-25 11:50:00,285.28,285.29,285.06,285.17,3300.0,253.8881,253.897,253.6924,253.7903,3300.0
2016-08-25 12:00:00,285.14,285.14,284.85,284.9,15370.0,253.7636,253.7636,253.5055,253.55,15370.0
2016-08-25 12:10:00,284.86,284.89,284.74,284.88,12599.0,253.5144,253.5411,253.4076,253.5322,12599.0
2016-08-25 12:20:00,284.92,285.05,284.91,284.97,4707.0,253.5678,253.6835,253.5589,253.6123,4707.0
2016-08-25 12:30:00,285.09,285.34,285.05,285.34,9472.0,253.7191,253.9415,253.6835,253.9415,9472.0
2016-08-25 12:40:00,285.37,285.38,285.25,285.3,8977.0,253.9682,253.9771,253.8614,253.9059,8977.0
2016-08-25 12:50:00,285.29,285.41,285.26,285.41,3280.0,253.897,254.0038,253.8703,254.0038,3280.0
2016-08-25 13:00:00,285.45,285.46,285.29,285.29,4600.0,254.0394,254.0483,253.897,253.897,4600.0
2016-08-25 13:10:00,285.3,285.31,285.24,285.29,2428.0,253.9059,253.9148,253.8525,253.897,2428.0
2016-08-25 13:20:00,285.26,285.44,285.26,285.38,4266.0,253.8703,254.0305,253.8703,253.9771,4266.0
2016-08-25 13:30:00,285.43,285.44,284.82,284.84,15548.0,254.0216,254.0305,253.4788,253.4966,15548.0
2016-08-25 13:40:00,284.86,285.01,284.7,284.95,10615.0,253.5144,253.6479,253.372,253.5945,10615.0
2016-08-25 13:50:00,284.95,285.11,284.81,285.08,10510.0,253.5945,253.7369,253.4699,253.7102,10510.0
2016-08-25 14:00:00,285.11,285.19,284.8,284.9,10741.0,253.7369,253.8081,253.461,253.55,10741.0
2016-08-25 14:10:00,284.9,285.11,284.9,285.09,7700.0,253.55,253.7369,253.55,253.7191,7700.0
2016-08-25 14:20:00,285.08,285.08,284.82,285.08,12328.0,253.7102,253.7102,253.4788,253.7102,12328.0
2016-08-25 14:30:00,285.08,285.23,285.04,285.07,9500.0,253.7102,253.8436,253.6746,253.7013,9500.0
2016-08-25 14:40:00,285.08,285.16,284.92,284.98,33079.0,253.7102,253.7814,253.5678,253.6212,33079.0
2016-08-25 14:50:00,284.97,284.98,284.7,284.76,16429.0,253.6123,253.6212,253.372,253.4254,16429.0
2016-08-25 15:00:00,284.76,284.89,284.65,284.88,10399.0,253.4254,253.5411,253.3275,253.5322,10399.0
2016-08-25 15:10:00,284.97,284.97,284.77,284.84,8700.0,253.6123,253.6123,253.4343,253.4966,8700.0
2016-08-25 15:20:00,284.84,285.13,284.79,285.06,19513.0,253.4966,253.7547,253.4521,253.6924,19513.0
2016-08-25 15:30:00,285.03,285.15,284.94,285.05,20066.0,253.6657,253.7725,253.5856,253.6835,20066.0
2016-08-25 15:40:00,285.04,285.05,284.85,284.9,26832.0,253.6746,253.6835,253.5055,253.55,26832.0
2016-08-25 15:50:00,284.92,285.15,284.7,285.12,81700.0,253.5678,253.7725,253.372,253.7458,81700.0
2016-08-26 09:30:00,285.54,286.21,285.54,285.97,66280.0,254.1195,254.7158,254.1195,254.5022,66280.0
2016-08-26 09:40:00,285.89,286.02,285.56,285.99,32466.0,254.431,254.5467,254.1373,254.52,32466.0
2016-08-26 09:50:00,285.86,286.15,285.77,285.87,26698.0,254.4043,254.6624,254.3242,254.4132,26698.0
2016-08-26 10:00:00,285.83,286.4,285.19,285.88,46217.0,254.3776,254.8849,253.8081,254.4221,46217.0
2016-08-26 10:10:00,285.94,286.99,285.75,286.91,40906.0,254.4755,255.41,254.3064,255.3388,40906.0
2016-08-26 10:20:00,286.99,287.24,286.91,287.15,29124.0,255.41,255.6325,255.3388,255.5524,29124.0
2016-08-26 10:30:00,287.18,287.24,286.72,286.86,33853.0,255.5791,255.6325,255.1697,255.2943,33853.0
2016-08-26 10:40:00,286.85,286.85,286.3,286.32,17460.0,255.2854,255.2854,254.7959,254.8137,17460.0
2016-08-26 10:50:00,286.35,286.62,286.18,286.33,18124.0,254.8404,255.0807,254.6891,254.8226,18124.0
2016-08-26 11:00:00,286.29,286.52,286.16,286.4,11096.0,254.787,254.9917,254.6713,254.8849,11096.0
2016-08-26 11:10:00,286.35,286.68,286.28,286.52,34041.0,254.8404,255.1341,254.7781,254.9917,34041.0
2016-08-26 11:20:00,286.53,286.67,286.5,286.59,28900.0,255.0006,255.1252,254.9739,255.054,28900.0
2016-08-26 11:30:00,286.59,286.59,286.02,286.05,14068.0,255.054,255.054,254.5467,254.5734,14068.0
2016-08-26 11:40:00,286.07,286.09,285.46,285.62,24240.0,254.5912,254.609,254.0483,254.1907,24240.0
2016-08-26 11:50:00,285.57,285.57,284.81,284.9,16329.0,254.1462,254.1462,253.4699,253.55,16329.0
2016-08-26 12:00:00,284.81,284.81,283.99,284.04,29378.0,253.4699,253.4699,252.7401,252.7846,29378.0
2016-08-26 12:10:00,283.9,284.03,283.53,283.96,20447.0,252.66,252.7757,252.3307,252.7134,20447.0
2016-08-26 12:20:00,283.89,284.29,283.88,284.06,32191.0,252.6511,253.0071,252.6422,252.8024,32191.0
2016-08-26 12:30:00,284.03,284.25,283.78,284.24,22022.0,252.7757,252.9715,252.5532,252.9626,22022.0
2016-08-26 12:40:00,284.22,284.48,284.15,284.4,5000.0,252.9448,253.1762,252.8825,253.105,5000.0
2016-08-26 12:50:00,284.36,284.47,284.19,284.41,8764.0,253.0694,253.1673,252.9181,253.1139,8764.0
2016-08-26 13:00:00,284.36,284.64,284.15,284.21,15038.0,253.0694,253.3186,252.8825,252.9359,15038.0
2016-08-26 13:10:00,284.37,284.42,283.96,283.97,8816.0,253.0783,253.1228,252.7134,252.7223,8816.0
2016-08-26 13:20:00,283.98,284.07,283.84,284.03,22826.0,252.7312,252.8113,252.6066,252.7757,22826.0
2016-08-26 13:30:00,284.07,284.08,283.93,283.98,6500.0,252.8113,252.8202,252.6867,252.7312,6500.0
2016-08-26 13:40:00,283.98,284.09,283.83,283.87,7741.0,252.7312,252.8291,252.5977,252.6333,7741.0
2016-08-26 13:50:00,283.82,283.85,283.43,283.58,20253.0,252.5888,252.6155,252.2417,252.3752,20253.0
2016-08-26 14:00:00,283.56,283.66,283.29,283.66,10743.0,252.3574,252.4464,252.1171,252.4464,10743.0
2016-08-26 14:10:00,283.75,283.84,283.08,283.16,38872.0,252.5265,252.6066,251.9302,252.0014,38872.0
2016-08-26 14:20:00,283.14,283.14,282.8,282.96,13491.0,251.9836,251.9836,251.681,251.8234,13491.0
2016-08-26 14:30:00,282.95,283.08,282.78,283.06,11705.0,251.8145,251.9302,251.6632,251.9124,11705.0
2016-08-26 14:40:00,283.08,283.16,282.95,283.04,7185.0,251.9302,252.0014,251.8145,251.8946,7185.0
2016-08-26 14:50:00,283.0,283.31,282.95,283.29,8009.0,251.859,252.1349,251.8145,252.1171,8009.0
2016-08-26 15:00:00,283.25,283.4,283.21,283.37,14981.0,252.0815,252.215,252.0459,252.1883,14981.0
2016-08-26 15:10:00,283.39,283.6,283.25,283.52,30600.0,252.2061,252.393,252.0815,252.3218,30600.0
2016-08-26 15:20:00,283.52,284.08,283.35,284.01,37047.0,252.3218,252.8202,252.1705,252.7579,37047.0
2016-08-26 15:30:00,284.0,284.42,284.0,284.31,50076.0,252.749,253.1228,252.749,253.0249,50076.0
2016-08-26 15:40:00,284.35,284.44,284.09,284.32,31851.0,253.0605,253.1406,252.8291,253.0338,31851.0
2016-08-26 15:50:00,284.29,284.49,284.09,284.09,155962.0,253.0071,253.1851,252.8291,252.8291,155962.0
2016-08-29 09:30:00,284.48,285.71,284.48,285.61,35595.0,253.1762,254.2708,253.1762,254.1818,35595.0
2016-08-29 09:40:00,285.53,286.08,285.53,285.9,42138.0,254.1106,254.6001,254.1106,254.4399,42138.0
2016-08-29 09:50:00,285.91,286.01,285.66,285.83,47433.0,254.4488,254.5378,254.2263,254.3776,47433.0
2016-08-29 10:00:00,285.87,286.19,285.73,286.14,66063.0,254.4132,254.698,254.2886,254.6535,66063.0
2016-08-29 10:10:00,286.15,286.29,285.96,286.01,64259.0,254.6624,254.787,254.4933,254.5378,64259.0
2016-08-29 10:20:00,285.98,286.12,285.8,286.08,56596.0,254.5111,254.6357,254.3509,254.6001,56596.0
2016-08-29 10:30:00,286.08,286.27,285.83,285.93,53150.0,254.6001,254.7692,254.3776,254.4666,53150.0
2016-08-29 10:40:00,285.9,286.14,285.89,286.08,52409.0,254.4399,254.6535,254.431,254.6001,52409.0
2016-08-29 10:50:00,286.1,286.25,286.0,286.14,49244.0,254.6179,254.7514,254.5289,254.6535,49244.0
2016-08-29 11:00:00,286.12,286.44,286.08,286.42,88498.0,254.6357,254.9205,254.6001,254.9027,88498.0
2016-08-29 11:10:00,286.43,286.54,286.27,286.29,57479.0,254.9116,255.0095,254.7692,254.787,57479.0
2016-08-29 11:20:00,286.3,286.55,286.3,286.55,51556.0,254.7959,255.0184,254.7959,255.0184,51556.0
2016-08-29 11:30:00,286.54,286.61,286.43,286.48,54621.0,255.0095,255.0718,254.9116,254.9561,54621.0
2016-08-29 11:40:00,286.48,286.98,286.48,286.96,65414.0,254.9561,255.4011,254.9561,255.3833,65414.0
2016-08-29 11:50:00,286.95,286.97,286.77,286.8,62189.0,255.3744,255.3922,255.2142,255.2409,62189.0
2016-08-29 12:00:00,286.82,286.83,286.64,286.83,59533.0,255.2587,255.2676,255.0985,255.2676,59533.0
2016-08-29 12:10:00,286.83,286.91,286.58,286.58,32825.0,255.2676,255.3388,255.0451,255.0451,32825.0
2016-08-29 12:20:00,286.6,286.63,286.49,286.5,25259.0,255.0629,255.0896,254.965,254.9739,25259.0
2016-08-29 12:30:00,286.52,286.6,286.46,286.58,14101.0,254.9917,255.0629,254.9383,255.0451,14101.0
2016-08-29 12:40:00,286.56,286.72,286.5,286.66,18898.0,255.0273,255.1697,254.9739,255.1163,18898.0
2016-08-29 12:50:00,286.67,286.8,286.66,286.72,9779.0,255.1252,255.2409,255.1163,255.1697,9779.0
2016-08-29 13:00:00,286.74,286.76,286.63,286.71,8410.0,255.1875,255.2053,255.0896,255.1608,8410.0
2016-08-29 13:10:00,286.75,286.76,286.6,286.62,8115.0,255.1964,255.2053,255.0629,255.0807,8115.0
2016-08-29 13:20:00,286.66,286.74,286.66,286.72,18266.0,255.1163,255.1875,255.1163,255.1697,18266.0
2016-08-29 13:30:00,286.71,286.79,286.67,286.76,14873.0,255.1608,255.232,255.1252,255.2053,14873.0
2016-08-29 13:40:00,286.82,286.93,286.78,286.93,8854.0,255.2587,255.3566,255.2231,255.3566,8854.0
2016-08-29 13:50:00,286.93,286.98,286.82,286.82,24332.0,255.3566,255.4011,255.2587,255.2587,24332.0
2016-08-29 14:00:00,286.84,286.9,286.82,286.86,17563.0,255.2765,255.3299,255.2587,255.2943,17563.0
2016-08-29 14:10:00,286.86,286.86,286.66,286.68,16481.0,255.2943,255.2943,255.1163,255.1341,16481.0
2016-08-29 14:20:00,286.7,286.75,286.49,286.51,24243.0,255.1519,255.1964,254.965,254.9828,24243.0
2016-08-29 14:30:00,286.55,286.58,286.4,286.44,27405.0,255.0184,255.0451,254.8849,254.9205,27405.0
2016-08-29 14:40:00,286.42,286.42,286.22,286.35,30963.0,254.9027,254.9027,254.7247,254.8404,30963.0
2016-08-29 14:50:00,286.34,286.44,286.34,286.41,20077.0,254.8315,254.9205,254.8315,254.8938,20077.0
2016-08-29 15:00:00,286.42,286.42,286.27,286.35,10299.0,254.9027,254.9027,254.7692,254.8404,10299.0
2016-08-29 15:10:00,286.38,286.43,286.29,286.32,8686.0,254.8671,254.9116,254.787,254.8137,8686.0
2016-08-29 15:20:00,286.34,286.37,286.06,286.11,20958.0,254.8315,254.8582,254.5823,254.6268,20958.0
2016-08-29 15:30:00,286.09,286.16,286.03,286.16,18912.0,254.609,254.6713,254.5556,254.6713,18912.0
2016-08-29 15:40:00,286.16,286.18,286.04,286.09,24944.0,254.6713,254.6891,254.5645,254.609,24944.0
2016-08-29 15:50:00,286.1,286.31,286.07,286.26,53355.0,254.6179,254.8048,254.5912,254.7603,53355.0
2016-08-30 09:30:00,286.51,286.83,286.32,286.41,34090.0,254.9828,255.2676,254.8137,254.8938,34090.0
2016-08-30 09:40:00,286.49,286.62,286.13,286.58,20240.0,254.965,255.0807,254.6446,255.0451,20240.0
2016-08-30 09:50:00,286.56,286.71,286.52,286.61,6552.0,255.0273,255.1608,254.9917,255.0718,6552.0
2016-08-30 10:00:00,286.59,286.76,286.12,286.33,11470.0,255.054,255.2053,254.6357,254.8226,11470.0
2016-08-30 10:10:00,286.3,286.49,285.84,285.84,10210.0,254.7959,254.965,254.3865,254.3865,10210.0
2016-08-30 10:20:00,285.85,286.2,285.83,286.17,8400.0,254.3954,254.7069,254.3776,254.6802,8400.0
2016-08-30 10:30:00,286.19,286.25,285.73,285.83,17238.0,254.698,254.7514,254.2886,254.3776,17238.0
2016-08-30 10:40:00,285.79,285.99,285.73,285.82,15403.0,254.342,254.52,254.2886,254.3687,15403.0
2016-08-30 10:50:00,285.83,285.97,285.61,285.81,13825.0,254.3776,254.5022,254.1818,254.3598,13825.0
2016-08-30 11:00:00,285.8,286.13,285.72,285.91,12023.0,254.3509,254.6446,254.2797,254.4488,12023.0
2016-08-30 11:10:00,285.89,285.92,285.74,285.81,9110.0,254.431,254.4577,254.2975,254.3598,9110.0
2016-08-30 11:20:00,285.84,285.86,285.71,285.82,6285.0,254.3865,254.4043,254.2708,254.3687,6285.0
2016-08-30 11:30:00,285.87,285.87,285.64,285.86,9282.0,254.4132,254.4132,254.2085,254.4043,9282.0
2016-08-30 11:40:00,285.85,285.87,285.73,285.81,8562.0,254.3954,254.4132,254.2886,254.3598,8562.0
2016-08-30 11:50:00,285.86,286.07,285.86,285.98,11595.0,254.4043,254.5912,254.4043,254.5111,11595.0
2016-08-30 12:00:00,285.99,286.27,285.99,286.17,11762.0,254.52,254.7692,254.52,254.6802,11762.0
2016-08-30 12:10:00,286.19,286.19,286.0,286.08,14181.0,254.698,254.698,254.5289,254.6001,14181.0
2016-08-30 12:20:00,286.09,286.13,285.84,285.84,7705.0,254.609,254.6446,254.3865,254.3865,7705.0
2016-08-30 12:30:00,285.89,286.0,285.89,285.99,5523.0,254.431,254.5289,254.431,254.52,5523.0
2016-08-30 12:40:00,285.99,286.02,285.79,285.89,10648.0,254.52,254.5467,254.342,254.431,10648.0
2016-08-30 12:50:00,285.84,285.86,285.76,285.76,5155.0,254.3865,254.4043,254.3153,254.3153,5155.0
2016-08-30 13:00:00,285.75,285.83,285.64,285.81,6756.0,254.3064,254.3776,254.2085,254.3598,6756.0
2016-08-30 13:10:00,285.83,285.84,285.71,285.72,8321.0,254.3776,254.3865,254.2708,254.2797,8321.0
2016-08-30 13:20:00,285.67,285.76,285.65,285.72,3100.0,254.2352,254.3153,254.2174,254.2797,3100.0
2016-08-30 13:30:00,285.7,285.8,285.7,285.74,2465.0,254.2619,254.3509,254.2619,254.2975,2465.0
2016-08-30 13:40:00,285.75,285.75,285.51,285.6,10505.0,254.3064,254.3064,254.0928,254.1729,10505.0
2016-08-30 13:50:00,285.59,285.62,285.44,285.59,10124.0,254.164,254.1907,254.0305,254.164,10124.0
2016-08-30 14:00:00,285.58,285.58,285.14,285.14,12555.0,254.1551,254.1551,253.7636,253.7636,12555.0
2016-08-30 14:10:00,285.12,285.24,284.97,284.97,5585.0,253.7458,253.8525,253.6123,253.6123,5585.0
2016-08-30 14:20:00,284.97,285.24,284.95,285.19,3608.0,253.6123,253.8525,253.5945,253.8081,3608.0
2016-08-30 14:30:00,285.18,285.45,285.06,285.45,7505.0,253.7992,254.0394,253.6924,254.0394,7505.0
2016-08-30 14:40:00,285.44,285.5,285.32,285.38,4545.0,254.0305,254.0839,253.9237,253.9771,4545.0
2016-08-30 14:50:00,285.43,285.54,285.38,285.44,9874.0,254.0216,254.1195,253.9771,254.0305,9874.0
2016-08-30 15:00:00,285.43,285.66,285.31,285.62,12432.0,254.0216,254.2263,253.9148,254.1907,12432.0
2016-08-30 15:10:00,285.58,285.7,285.55,285.69,8650.0,254.1551,254.2619,254.1284,254.253,8650.0
2016-08-30 15:20:00,285.65,285.75,285.58,285.74,18130.0,254.2174,254.3064,254.1551,254.2975,18130.0
2016-08-30 15:30:00,285.74,286.12,285.69,286.12,14635.0,254.2975,254.6357,254.253,254.6357,14635.0
2016-08-30 15:40:00,286.08,286.11,285.99,286.02,25899.0,254.6001,254.6268,254.52,254.5467,25899.0
2016-08-30 15:50:00,285.96,286.18,285.85,286.16,77038.0,254.4933,254.6891,254.3954,254.6713,77038.0
2016-08-31 09:30:00,285.82,285.9,285.37,285.52,76017.0,254.3687,254.4399,253.9682,254.1017,76017.0
2016-08-31 09:40:00,285.57,286.0,285.55,285.86,15748.0,254.1462,254.5289,254.1284,254.4043,15748.0
2016-08-31 09:50:00,286.01,286.08,285.76,285.76,7805.0,254.5378,254.6001,254.3153,254.3153,7805.0
2016-08-31 10:00:00,285.71,286.03,285.68,285.75,52093.0,254.2708,254.5556,254.2441,254.3064,52093.0
2016-08-31 10:10:00,285.78,285.95,285.49,285.54,12338.0,254.3331,254.4844,254.075,254.1195,12338.0
2016-08-31 10:20:00,285.55,285.66,285.37,285.39,15350.0,254.1284,254.2263,253.9682,253.986,15350.0
2016-08-31 10:30:00,285.39,285.39,284.56,284.77,22475.0,253.986,253.986,253.2474,253.4343,22475.0
2016-08-31 10:40:00,284.76,284.83,284.54,284.59,37889.0,253.4254,253.4877,253.2296,253.2741,37889.0
2016-08-31 10:50:00,284.6,284.73,284.42,284.42,20352.0,253.283,253.3987,253.1228,253.1228,20352.0
2016-08-31 11:00:00,284.41,284.55,284.22,284.28,12750.0,253.1139,253.2385,252.9448,252.9982,12750.0
2016-08-31 11:10:00,284.28,284.46,284.2,284.43,14739.0,252.9982,253.1584,252.927,253.1317,14739.0
2016-08-31 11:20:00,284.41,284.65,284.32,284.64,18212.0,253.1139,253.3275,253.0338,253.3186,18212.0
2016-08-31 11:30:00,284.67,284.68,284.2,284.48,13104.0,253.3453,253.3542,252.927,253.1762,13104.0
2016-08-31 11:40:00,284.46,284.65,284.37,284.59,4500.0,253.1584,253.3275,253.0783,253.2741,4500.0
2016-08-31 11:50:00,284.55,284.65,284.42,284.45,18577.0,253.2385,253.3275,253.1228,253.1495,18577.0
2016-08-31 12:00:00,284.44,284.44,284.06,284.25,11924.0,253.1406,253.1406,252.8024,252.9715,11924.0
2016-08-31 12:10:00,284.31,284.35,283.95,284.0,13543.0,253.0249,253.0605,252.7045,252.749,13543.0
2016-08-31 12:20:00,284.01,284.14,283.95,284.13,9300.0,252.7579,252.8736,252.7045,252.8647,9300.0
2016-08-31 12:30:00,284.04,284.28,283.73,284.25,17619.0,252.7846,252.9982,252.5087,252.9715,17619.0
2016-08-31 12:40:00,284.23,284.44,284.18,284.34,10471.0,252.9537,253.1406,252.9092,253.0516,10471.0
2016-08-31 12:50:00,284.38,284.38,284.19,284.24,4673.0,253.0872,253.0872,252.9181,252.9626,4673.0
2016-08-31 13:00:00,284.21,284.24,284.0,284.0,7846.0,252.9359,252.9626,252.749,252.749,7846.0
2016-08-31 13:10:00,283.94,284.04,283.86,284.01,18646.0,252.6956,252.7846,252.6244,252.7579,18646.0
2016-08-31 13:20:00,284.01,284.31,283.97,284.31,8404.0,252.7579,253.0249,252.7223,253.0249,8404.0
2016-08-31 13:30:00,284.34,284.34,284.18,284.31,9308.0,253.0516,253.0516,252.9092,253.0249,9308.0
2016-08-31 13:40:00,284.32,284.6,284.32,284.54,4509.0,253.0338,253.283,253.0338,253.2296,4509.0
2016-08-31 13:50:00,284.5,284.58,284.48,284.5,4841.0,253.194,253.2652,253.1762,253.194,4841.0
2016-08-31 14:00:00,284.5,285.17,284.45,285.12,14369.0,253.194,253.7903,253.1495,253.7458,14369.0
2016-08-31 14:10:00,285.15,285.26,285.03,285.05,16321.0,253.7725,253.8703,253.6657,253.6835,16321.0
2016-08-31 14:20:00,285.04,285.11,285.01,285.06,3709.0,253.6746,253.7369,253.6479,253.6924,3709.0
2016-08-31 14:30:00,285.04,285.06,284.91,284.95,4719.0,253.6746,253.6924,253.5589,253.5945,4719.0
2016-08-31 14:40:00,284.92,284.92,284.71,284.75,6975.0,253.5678,253.5678,253.3809,253.4165,6975.0
2016-08-31 14:50:00,284.75,284.81,284.61,284.63,12822.0,253.4165,253.4699,253.2919,253.3097,12822.0
2016-08-31 15:00:00,284.62,285.08,284.59,285.04,17299.0,253.3008,253.7102,253.2741,253.6746,17299.0
2016-08-31 15:10:00,285.01,285.25,284.96,285.16,9696.0,253.6479,253.8614,253.6034,253.7814,9696.0
2016-08-31 15:20:00,285.18,285.43,285.1,285.41,15647.0,253.7992,254.0216,253.728,254.0038,15647.0
2016-08-31 15:30:00,285.44,285.54,285.32,285.45,61430.0,254.0305,254.1195,253.9237,254.0394,61430.0
2016-08-31 15:40:00,285.49,285.72,285.36,285.36,48838.0,254.075,254.2797,253.9593,253.9593,48838.0
2016-08-31 15:50:00,285.31,285.44,285.1,285.1,116318.0,253.9148,254.0305,253.728,253.728,116318.0
2016-09-01 09:30:00,285.26,285.94,285.1,285.75,58263.0,253.8703,254.4755,253.728,254.3064,58263.0
2016-09-01 09:40:00,285.73,285.78,285.5,285.56,15652.0,254.2886,254.3331,254.0839,254.1373,15652.0
2016-09-01 09:50:00,285.65,285.65,284.63,284.88,37091.0,254.2174,254.2174,253.3097,253.5322,37091.0
2016-09-01 10:00:00,284.81,285.14,284.42,285.13,33635.0,253.4699,253.7636,253.1228,253.7547,33635.0
2016-09-01 10:10:00,285.18,285.28,284.83,284.86,21887.0,253.7992,253.8881,253.4877,253.5144,21887.0
2016-09-01 10:20:00,284.8,284.8,284.33,284.33,27587.0,253.461,253.461,253.0427,253.0427,27587.0
2016-09-01 10:30:00,284.22,284.22,283.27,283.33,32783.0,252.9448,252.9448,252.0993,252.1527,32783.0
2016-09-01 10:40:00,283.28,283.49,283.28,283.39,25099.0,252.1082,252.2951,252.1082,252.2061,25099.0
2016-09-01 10:50:00,283.42,283.72,283.38,283.38,14882.0,252.2328,252.4998,252.1972,252.1972,14882.0
2016-09-01 11:00:00,283.33,283.34,282.94,283.25,9703.0,252.1527,252.1616,251.8056,252.0815,9703.0
2016-09-01 11:10:00,283.23,283.51,283.19,283.46,11330.0,252.0637,252.3129,252.0281,252.2684,11330.0
2016-09-01 11:20:00,283.55,283.91,283.36,283.9,21072.0,252.3485,252.6689,252.1794,252.66,21072.0
2016-09-01 11:30:00,283.85,284.06,283.8,283.91,9494.0,252.6155,252.8024,252.571,252.6689,9494.0
2016-09-01 11:40:00,283.89,283.9,283.67,283.67,14698.0,252.6511,252.66,252.4553,252.4553,14698.0
2016-09-01 11:50:00,283.61,283.8,283.48,283.76,9678.0,252.4019,252.571,252.2862,252.5354,9678.0
2016-09-01 12:00:00,283.81,283.85,283.67,283.72,7733.0,252.5799,252.6155,252.4553,252.4998,7733.0
2016-09-01 12:10:00,283.74,284.28,283.68,284.27,13116.0,252.5176,252.9982,252.4642,252.9893,13116.0
2016-09-01 12:20:00,284.28,285.06,284.23,284.96,32547.0,252.9982,253.6924,252.9537,253.6034,32547.0
2016-09-01 12:30:00,285.04,285.33,284.97,285.0,12334.0,253.6746,253.9326,253.6123,253.639,12334.0
2016-09-01 12:40:00,285.04,285.04,284.88,284.9,9458.0,253.6746,253.6746,253.5322,253.55,9458.0
2016-09-01 12:50:00,284.84,285.03,284.66,284.7,15289.0,253.4966,253.6657,253.3364,253.372,15289.0
2016-09-01 13:00:00,284.67,284.74,284.67,284.74,4844.0,253.3453,253.4076,253.3453,253.4076,4844.0
2016-09-01 13:10:00,284.67,284.71,284.53,284.69,11702.0,253.3453,253.3809,253.2207,253.3631,11702.0
2016-09-01 13:20:00,284.69,284.83,284.68,284.77,6273.0,253.3631,253.4877,253.3542,253.4343,6273.0
2016-09-01 13:30:00,284.81,284.84,284.64,284.64,10608.0,253.4699,253.4966,253.3186,253.3186,10608.0
2016-09-01 13:40:00,284.64,284.69,284.52,284.59,9841.0,253.3186,253.3631,253.2118,253.2741,9841.0
2016-09-01 13:50:00,284.63,284.66,284.43,284.46,7942.0,253.3097,253.3364,253.1317,253.1584,7942.0
2016-09-01 14:00:00,284.41,284.41,284.02,284.07,18368.0,253.1139,253.1139,252.7668,252.8113,18368.0
2016-09-01 14:10:00,284.05,284.29,283.95,284.26,8823.0,252.7935,253.0071,252.7045,252.9804,8823.0
2016-09-01 14:20:00,284.27,284.54,284.17,284.54,6727.0,252.9893,253.2296,252.9003,253.2296,6727.0
2016-09-01 14:30:00,284.5,284.51,284.25,284.31,11169.0,253.194,253.2029,252.9715,253.0249,11169.0
2016-09-01 14:40:00,284.35,284.59,284.31,284.48,16216.0,253.0605,253.2741,253.0249,253.1762,16216.0
2016-09-01 14:50:00,284.44,284.54,284.37,284.52,23830.0,253.1406,253.2296,253.0783,253.2118,23830.0
2016-09-01 15:00:00,284.52,284.53,283.99,284.07,21212.0,253.2118,253.2207,252.7401,252.8113,21212.0
2016-09-01 15:10:00,284.06,284.3,284.01,284.24,22388.0,252.8024,253.016,252.7579,252.9626,22388.0
2016-09-01 15:20:00,284.28,284.45,284.23,284.26,11691.0,252.9982,253.1495,252.9537,252.9804,11691.0
2016-09-01 15:30:00,284.26,284.34,284.21,284.3,10539.0,252.9804,253.0516,252.9359,253.016,10539.0
2016-09-01 15:40:00,284.35,284.61,284.33,284.5,48832.0,253.0605,253.2919,253.0427,253.194,48832.0
2016-09-01 15:50:00,284.51,285.06,284.51,284.93,121000.0,253.2029,253.6924,253.2029,253.5767,121000.0
2016-09-02 09:30:00,286.32,287.45,286.28,286.8,93823.0,254.8137,255.8194,254.7781,255.2409,93823.0
2016-09-02 09:40:00,286.8,287.46,286.6,287.41,75812.0,255.2409,255.8283,255.0629,255.7838,75812.0
2016-09-02 09:50:00,287.47,287.63,287.33,287.39,23667.0,255.8372,255.9796,255.7126,255.766,23667.0
2016-09-02 10:00:00,287.41,287.76,287.09,287.19,88745.0,255.7838,256.0953,255.499,255.588,88745.0
2016-09-02 10:10:00,287.2,287.33,286.9,286.98,66205.0,255.5969,255.7126,255.3299,255.4011,66205.0
2016-09-02 10:20:00,287.03,287.3,286.94,287.3,42923.0,255.4456,255.6859,255.3655,255.6859,42923.0
2016-09-02 10:30:00,287.32,287.47,287.12,287.26,34265.0,255.7037,255.8372,255.5257,255.6503,34265.0
2016-09-02 10:40:00,287.21,287.33,286.97,286.97,27298.0,255.6058,255.7126,255.3922,255.3922,27298.0
2016-09-02 10:50:00,287.01,287.27,286.89,286.95,28201.0,255.4278,255.6592,255.321,255.3744,28201.0
2016-09-02 11:00:00,286.92,287.33,286.92,287.18,33027.0,255.3477,255.7126,255.3477,255.5791,33027.0
2016-09-02 11:10:00,287.2,287.23,286.93,287.04,17967.0,255.5969,255.6236,255.3566,255.4545,17967.0
2016-09-02 11:20:00,287.04,287.18,286.99,287.05,36616.0,255.4545,255.5791,255.41,255.4634,36616.0
2016-09-02 11:30:00,287.06,287.13,286.85,287.03,18189.0,255.4723,255.5346,255.2854,255.4456,18189.0
2016-09-02 11:40:00,287.08,287.28,286.95,287.08,18324.0,255.4901,255.6681,255.3744,255.4901,18324.0
2016-09-02 11:50:00,287.07,287.36,287.06,287.28,26268.0,255.4812,255.7393,255.4723,255.6681,26268.0
2016-09-02 12:00:00,287.37,287.4,287.22,287.29,31141.0,255.7482,255.7749,255.6147,255.677,31141.0
2016-09-02 12:10:00,287.28,287.28,286.79,286.79,15781.0,255.6681,255.6681,255.232,255.232,15781.0
2016-09-02 12:20:00,286.76,286.87,286.6,286.86,19634.0,255.2053,255.3032,255.0629,255.2943,19634.0
2016-09-02 12:30:00,286.87,287.04,286.82,286.99,19205.0,255.3032,255.4545,255.2587,255.41,19205.0
2016-09-02 12:40:00,286.96,286.98,286.8,286.8,15205.0,255.3833,255.4011,255.2409,255.2409,15205.0
2016-09-02 12:50:00,286.82,287.21,286.82,286.96,35795.0,255.2587,255.6058,255.2587,255.3833,35795.0
2016-09-02 13:00:00,287.01,287.04,286.8,286.85,28761.0,255.4278,255.4545,255.2409,255.2854,28761.0
2016-09-02 13:10:00,286.88,287.11,286.8,286.99,22872.0,255.3121,255.5168,255.2409,255.41,22872.0
2016-09-02 13:20:00,286.96,287.09,286.9,287.01,20628.0,255.3833,255.499,255.3299,255.4278,20628.0
2016-09-02 13:30:00,286.99,286.99,286.57,286.57,18997.0,255.41,255.41,255.0362,255.0362,18997.0
2016-09-02 13:40:00,286.57,286.69,286.39,286.67,26582.0,255.0362,255.143,254.876,255.1252,26582.0
2016-09-02 13:50:00,286.68,286.73,286.62,286.68,20920.0,255.1341,255.1786,255.0807,255.1341,20920.0
2016-09-02 14:00:00,286.67,287.03,286.62,286.95,27560.0,255.1252,255.4456,255.0807,255.3744,27560.0
2016-09-02 14:10:00,286.97,287.21,286.95,287.18,35679.0,255.3922,255.6058,255.3744,255.5791,35679.0
2016-09-02 14:20:00,287.19,287.24,287.12,287.12,24695.0,255.588,255.6325,255.5257,255.5257,24695.0
2016-09-02 14:30:00,287.13,287.15,287.0,287.12,31597.0,255.5346,255.5524,255.4189,255.5257,31597.0
2016-09-02 14:40:00,287.16,287.36,287.15,287.24,26342.0,255.5613,255.7393,255.5524,255.6325,26342.0
2016-09-02 14:50:00,287.25,287.37,287.22,287.34,32872.0,255.6414,255.7482,255.6147,255.7215,32872.0
2016-09-02 15:00:00,287.35,287.53,287.31,287.31,32782.0,255.7304,255.8906,255.6948,255.6948,32782.0
2016-09-02 15:10:00,287.3,287.55,287.3,287.52,77876.0,255.6859,255.9084,255.6859,255.8817,77876.0
2016-09-02 15:20:00,287.52,287.61,287.43,287.54,44363.0,255.8817,255.9618,255.8016,255.8995,44363.0
2016-09-02 15:30:00,287.57,287.69,287.51,287.69,83068.0,255.9262,256.033,255.8728,256.033,83068.0
2016-09-02 15:40:00,287.68,287.73,287.43,287.43,76115.0,256.0241,256.0686,255.8016,255.8016,76115.0
2016-09-02 15:50:00,287.45,287.88,287.4,287.88,219419.0,255.8194,256.202,255.7749,256.202,219419.0
2016-09-06 09:30:00,288.1,288.27,287.59,287.66,80249.0,256.3978,256.5491,255.944,256.0063,80249.0
2016-09-06 09:40:00,287.67,287.89,287.56,287.71,32838.0,256.0152,256.2109,255.9173,256.0508,32838.0
2016-09-06 09:50:00,287.69,287.73,287.34,287.55,35862.0,256.033,256.0686,255.7215,255.9084,35862.0
2016-09-06 10:00:00,287.5,287.64,286.81,287.01,41867.0,255.8639,255.9885,255.2498,255.4278,41867.0
2016-09-06 10:10:00,287.05,287.13,286.23,286.23,21885.0,255.4634,255.5346,254.7336,254.7336,21885.0
2016-09-06 10:20:00,286.33,286.37,286.13,286.37,23144.0,254.8226,254.8582,254.6446,254.8582,23144.0
2016-09-06 10:30:00,286.34,286.68,286.34,286.56,10602.0,254.8315,255.1341,254.8315,255.0273,10602.0
2016-09-06 10:40:00,286.57,286.57,286.16,286.23,14460.0,255.0362,255.0362,254.6713,254.7336,14460.0
2016-09-06 10:50:00,286.2,286.34,286.18,286.3,11989.0,254.7069,254.8315,254.6891,254.7959,11989.0
2016-09-06 11:00:00,286.38,286.44,286.14,286.19,24954.0,254.8671,254.9205,254.6535,254.698,24954.0
2016-09-06 11:10:00,286.18,286.61,286.14,286.6,16286.0,254.6891,255.0718,254.6535,255.0629,16286.0
2016-09-06 11:20:00,286.63,286.87,286.51,286.78,14632.0,255.0896,255.3032,254.9828,255.2231,14632.0
2016-09-06 11:30:00,286.81,286.86,286.51,286.63,28745.0,255.2498,255.2943,254.9828,255.0896,28745.0
2016-09-06 11:40:00,286.63,286.95,286.52,286.89,19007.0,255.0896,255.3744,254.9917,255.321,19007.0
2016-09-06 11:50:00,286.89,286.94,286.81,286.89,2804.0,255.321,255.3655,255.2498,255.321,2804.0
2016-09-06 12:00:00,286.97,287.05,286.95,287.01,8048.0,255.3922,255.4634,255.3744,255.4278,8048.0
2016-09-06 12:10:00,287.02,287.05,286.9,286.96,7166.0,255.4367,255.4634,255.3299,255.3833,7166.0
2016-09-06 12:20:00,286.92,286.92,286.79,286.89,7410.0,255.3477,255.3477,255.232,255.321,7410.0
2016-09-06 12:30:00,286.85,287.16,286.82,286.96,12490.0,255.2854,255.5613,255.2587,255.3833,12490.0
2016-09-06 12:40:00,287.0,287.17,287.0,287.1,4714.0,255.4189,255.5702,255.4189,255.5079,4714.0
2016-09-06 12:50:00,287.13,287.19,286.96,286.96,5360.0,255.5346,255.588,255.3833,255.3833,5360.0
2016-09-06 13:00:00,287.02,287.02,286.74,286.74,3770.0,255.4367,255.4367,255.1875,255.1875,3770.0
2016-09-06 13:10:00,286.76,286.91,286.76,286.86,12700.0,255.2053,255.3388,255.2053,255.2943,12700.0
2016-09-06 13:20:00,286.81,286.89,286.75,286.8,5958.0,255.2498,255.321,255.1964,255.2409,5958.0
2016-09-06 13:30:00,286.82,286.84,286.76,286.81,9425.0,255.2587,255.2765,255.2053,255.2498,9425.0
2016-09-06 13:40:00,286.87,287.03,286.87,286.99,9862.0,255.3032,255.4456,255.3032,255.41,9862.0
2016-09-06 13:50:00,287.02,287.02,286.87,286.87,5600.0,255.4367,255.4367,255.3032,255.3032,5600.0
2016-09-06 14:00:00,286.87,286.93,286.77,286.8,5394.0,255.3032,255.3566,255.2142,255.2409,5394.0
2016-09-06 14:10:00,286.81,286.88,286.72,286.87,7880.0,255.2498,255.3121,255.1697,255.3032,7880.0
2016-09-06 14:20:00,286.86,286.88,286.78,286.86,6624.0,255.2943,255.3121,255.2231,255.2943,6624.0
2016-09-06 14:30:00,286.84,286.98,286.83,286.93,6220.0,255.2765,255.4011,255.2676,255.3566,6220.0
2016-09-06 14:40:00,286.93,286.98,286.84,286.93,8742.0,255.3566,255.4011,255.2765,255.3566,8742.0
2016-09-06 14:50:00,286.94,287.04,286.91,286.99,3208.0,255.3655,255.4545,255.3388,255.41,3208.0
2016-09-06 15:00:00,287.02,287.02,286.9,286.9,6126.0,255.4367,255.4367,255.3299,255.3299,6126.0
2016-09-06 15:10:00,286.91,286.93,286.77,286.88,15073.0,255.3388,255.3566,255.2142,255.3121,15073.0
2016-09-06 15:20:00,286.89,286.93,286.82,286.86,31854.0,255.321,255.3566,255.2587,255.2943,31854.0
2016-09-06 15:30:00,286.85,286.92,286.83,286.91,17183.0,255.2854,255.3477,255.2676,255.3388,17183.0
2016-09-06 15:40:00,286.9,287.11,286.9,287.05,12876.0,255.3299,255.5168,255.3299,255.4634,12876.0
2016-09-06 15:50:00,287.05,287.27,287.01,287.27,110212.0,255.4634,255.6592,255.4278,255.6592,110212.0
2016-09-07 09:30:00,286.86,286.96,286.61,286.82,49392.0,255.2943,255.3833,255.0718,255.2587,49392.0
2016-09-07 09:40:00,286.82,287.08,286.82,287.01,23891.0,255.2587,255.4901,255.2587,255.4278,23891.0
2016-09-07 09:50:00,286.94,286.94,286.65,286.82,20201.0,255.3655,255.3655,255.1074,255.2587,20201.0
2016-09-07 10:00:00,286.91,287.27,286.79,287.04,22770.0,255.3388,255.6592,255.232,255.4545,22770.0
2016-09-07 10:10:00,287.12,287.4,287.12,287.36,18607.0,255.5257,255.7749,255.5257,255.7393,18607.0
2016-09-07 10:20:00,287.34,287.67,287.31,287.66,10773.0,255.7215,256.0152,255.6948,256.0063,10773.0
2016-09-07 10:30:00,287.68,287.69,287.48,287.49,19855.0,256.0241,256.033,255.8461,255.855,19855.0
2016-09-07 10:40:00,287.49,287.55,286.97,286.99,18941.0,255.855,255.9084,255.3922,255.41,18941.0
2016-09-07 10:50:00,286.98,287.31,286.97,287.19,7915.0,255.4011,255.6948,255.3922,255.588,7915.0
2016-09-07 11:00:00,287.22,287.36,287.15,287.33,5341.0,255.6147,255.7393,255.5524,255.7126,5341.0
2016-09-07 11:10:00,287.38,287.39,286.97,286.97,24927.0,255.7571,255.766,255.3922,255.3922,24927.0
2016-09-07 11:20:00,286.97,287.05,286.94,287.01,5124.0,255.3922,255.4634,255.3655,255.4278,5124.0
2016-09-07 11:30:00,287.06,287.2,287.03,287.2,1259.0,255.4723,255.5969,255.4456,255.5969,1259.0
2016-09-07 11:40:00,287.21,287.23,287.03,287.09,9336.0,255.6058,255.6236,255.4456,255.499,9336.0
2016-09-07 11:50:00,287.13,287.19,287.02,287.17,7299.0,255.5346,255.588,255.4367,255.5702,7299.0
2016-09-07 12:00:00,287.21,287.59,287.12,287.32,42893.0,255.6058,255.944,255.5257,255.7037,42893.0
2016-09-07 12:10:00,287.33,287.35,287.08,287.08,4967.0,255.7126,255.7304,255.4901,255.4901,4967.0
2016-09-07 12:20:00,287.02,287.08,286.79,287.05,25096.0,255.4367,255.4901,255.232,255.4634,25096.0
2016-09-07 12:30:00,287.05,287.12,286.97,287.11,10072.0,255.4634,255.5257,255.3922,255.5168,10072.0
2016-09-07 12:40:00,287.12,287.32,287.11,287.25,6279.0,255.5257,255.7037,255.5168,255.6414,6279.0
2016-09-07 12:50:00,287.25,287.26,287.07,287.13,8079.0,255.6414,255.6503,255.4812,255.5346,8079.0
2016-09-07 13:00:00,287.12,287.42,287.04,287.42,17069.0,255.5257,255.7927,255.4545,255.7927,17069.0
2016-09-07 13:10:00,287.47,287.48,287.34,287.48,5142.0,255.8372,255.8461,255.7215,255.8461,5142.0
2016-09-07 13:20:00,287.47,287.55,287.35,287.39,12290.0,255.8372,255.9084,255.7304,255.766,12290.0
2016-09-07 13:30:00,287.42,287.42,287.25,287.25,9125.0,255.7927,255.7927,255.6414,255.6414,9125.0
2016-09-07 13:40:00,287.25,287.39,287.24,287.26,12206.0,255.6414,255.766,255.6325,255.6503,12206.0
2016-09-07 13:50:00,287.28,287.37,287.26,287.28,17470.0,255.6681,255.7482,255.6503,255.6681,17470.0
2016-09-07 14:00:00,287.25,287.38,287.24,287.37,11886.0,255.6414,255.7571,255.6325,255.7482,11886.0
2016-09-07 14:10:00,287.33,287.59,287.33,287.59,7170.0,255.7126,255.944,255.7126,255.944,7170.0
2016-09-07 14:20:00,287.62,287.65,287.55,287.55,5522.0,255.9707,255.9974,255.9084,255.9084,5522.0
2016-09-07 14:30:00,287.55,287.55,287.38,287.44,9686.0,255.9084,255.9084,255.7571,255.8105,9686.0
2016-09-07 14:40:00,287.46,287.67,287.45,287.67,9680.0,255.8283,256.0152,255.8194,256.0152,9680.0
2016-09-07 14:50:00,287.66,287.76,287.66,287.73,12854.0,256.0063,256.0953,256.0063,256.0686,12854.0
2016-09-07 15:00:00,287.73,287.98,287.73,287.89,10171.0,256.0686,256.291,256.0686,256.2109,10171.0
2016-09-07 15:10:00,287.91,288.01,287.9,287.98,9422.0,256.2287,256.3177,256.2198,256.291,9422.0
2016-09-07 15:20:00,287.98,288.03,287.9,287.95,9599.0,256.291,256.3355,256.2198,256.2643,9599.0
2016-09-07 15:30:00,287.97,288.04,287.91,288.0,58955.0,256.2821,256.3444,256.2287,256.3088,58955.0
2016-09-07 15:40:00,288.02,288.24,287.98,288.19,76516.0,256.3266,256.5224,256.291,256.4779,76516.0
2016-09-07 15:50:00,288.2,288.4,288.12,288.36,161426.0,256.4868,256.6648,256.4156,256.6292,161426.0
2016-09-08 09:30:00,287.72,287.78,287.23,287.3,73885.0,256.0597,256.1131,255.6236,255.6859,73885.0
2016-09-08 09:40:00,287.23,287.63,287.17,287.38,42890.0,255.6236,255.9796,255.5702,255.7571,42890.0
2016-09-08 09:50:00,287.35,287.37,287.0,287.23,28705.0,255.7304,255.7482,255.4189,255.6236,28705.0
2016-09-08 10:00:00,287.24,287.45,287.14,287.19,11820.0,255.6325,255.8194,255.5435,255.588,11820.0
2016-09-08 10:10:00,287.18,287.43,286.89,287.38,23446.0,255.5791,255.8016,255.321,255.7571,23446.0
2016-09-08 10:20:00,287.41,287.41,287.14,287.28,7897.0,255.7838,255.7838,255.5435,255.6681,7897.0
2016-09-08 10:30:00,287.29,287.79,287.26,287.52,24715.0,255.677,256.1219,255.6503,255.8817,24715.0
2016-09-08 10:40:00,287.53,287.53,287.27,287.29,7489.0,255.8906,255.8906,255.6592,255.677,7489.0
2016-09-08 10:50:00,287.23,287.39,287.23,287.3,5900.0,255.6236,255.766,255.6236,255.6859,5900.0
2016-09-08 11:00:00,287.29,287.78,287.29,287.7,19193.0,255.677,256.1131,255.677,256.0419,19193.0
2016-09-08 11:10:00,287.68,287.93,287.6,287.65,12238.0,256.0241,256.2465,255.9529,255.9974,12238.0
2016-09-08 11:20:00,287.61,287.68,287.55,287.61,4092.0,255.9618,256.0241,255.9084,255.9618,4092.0
2016-09-08 11:30:00,287.56,287.56,287.2,287.36,8808.0,255.9173,255.9173,255.5969,255.7393,8808.0
2016-09-08 11:40:00,287.36,287.5,287.3,287.48,5348.0,255.7393,255.8639,255.6859,255.8461,5348.0
2016-09-08 11:50:00,287.47,287.78,287.47,287.59,13938.0,255.8372,256.1131,255.8372,255.944,13938.0
2016-09-08 12:00:00,287.58,287.6,287.38,287.38,19694.0,255.9351,255.9529,255.7571,255.7571,19694.0
2016-09-08 12:10:00,287.39,287.4,287.26,287.35,2697.0,255.766,255.7749,255.6503,255.7304,2697.0
2016-09-08 12:20:00,287.33,287.58,287.23,287.35,11500.0,255.7126,255.9351,255.6236,255.7304,11500.0
2016-09-08 12:30:00,287.33,287.45,287.19,287.44,3790.0,255.7126,255.8194,255.588,255.8105,3790.0
2016-09-08 12:40:00,287.45,287.52,287.39,287.52,6152.0,255.8194,255.8817,255.766,255.8817,6152.0
2016-09-08 12:50:00,287.5,287.59,287.45,287.57,9657.0,255.8639,255.944,255.8194,255.9262,9657.0
2016-09-08 13:00:00,287.56,287.59,287.43,287.58,11047.0,255.9173,255.944,255.8016,255.9351,11047.0
2016-09-08 13:10:00,287.51,287.51,287.39,287.45,3778.0,255.8728,255.8728,255.766,255.8194,3778.0
2016-09-08 13:20:00,287.44,287.51,287.42,287.5,3555.0,255.8105,255.8728,255.7927,255.8639,3555.0
2016-09-08 13:30:00,287.43,287.43,287.23,287.24,3350.0,255.8016,255.8016,255.6236,255.6325,3350.0
2016-09-08 13:40:00,287.25,287.31,286.99,286.99,11092.0,255.6414,255.6948,255.41,255.41,11092.0
2016-09-08 13:50:00,287.0,287.25,286.94,287.22,6213.0,255.4189,255.6414,255.3655,255.6147,6213.0
2016-09-08 14:00:00,287.23,287.26,287.08,287.25,17350.0,255.6236,255.6503,255.4901,255.6414,17350.0
2016-09-08 14:10:00,287.25,287.3,287.1,287.28,6038.0,255.6414,255.6859,255.5079,255.6681,6038.0
2016-09-08 14:20:00,287.26,287.46,287.19,287.22,10339.0,255.6503,255.8283,255.588,255.6147,10339.0
2016-09-08 14:30:00,287.19,287.24,287.13,287.14,8948.0,255.588,255.6325,255.5346,255.5435,8948.0
2016-09-08 14:40:00,287.22,287.34,287.21,287.34,6976.0,255.6147,255.7215,255.6058,255.7215,6976.0
2016-09-08 14:50:00,287.32,287.32,287.23,287.24,7517.0,255.7037,255.7037,255.6236,255.6325,7517.0
2016-09-08 15:00:00,287.27,287.28,287.14,287.16,10700.0,255.6592,255.6681,255.5435,255.5613,10700.0
2016-09-08 15:10:00,287.12,287.26,287.12,287.15,11090.0,255.5257,255.6503,255.5257,255.5524,11090.0
2016-09-08 15:20:00,287.17,287.2,287.11,287.13,3723.0,255.5702,255.5969,255.5168,255.5346,3723.0
2016-09-08 15:30:00,287.11,287.18,287.07,287.17,12498.0,255.5168,255.5791,255.4812,255.5702,12498.0
2016-09-08 15:40:00,287.15,287.26,287.07,287.11,12649.0,255.5524,255.6503,255.4812,255.5168,12649.0
2016-09-08 15:50:00,287.1,287.22,286.98,286.99,58026.0,255.5079,255.6147,255.4011,255.41,58026.0
2016-09-09 09:30:00,284.64,284.93,283.73,283.96,142871.0,253.3186,253.5767,252.5087,252.7134,142871.0
2016-09-09 09:40:00,283.98,284.31,283.84,283.86,96120.0,252.7312,253.0249,252.6066,252.6244,96120.0
2016-09-09 09:50:00,283.85,283.89,282.9,283.24,48569.0,252.6155,252.6511,251.77,252.0726,48569.0
2016-09-09 10:00:00,283.22,283.23,282.66,282.73,35688.0,252.0548,252.0637,251.5564,251.6187,35688.0
2016-09-09 10:10:00,282.69,283.21,282.57,282.88,63324.0,251.5831,252.0459,251.4764,251.7522,63324.0
2016-09-09 10:20:00,282.84,283.22,282.68,282.92,23223.0,251.7166,252.0548,251.5742,251.7878,23223.0
2016-09-09 10:30:00,282.92,282.92,282.08,282.28,51917.0,251.7878,251.7878,251.0403,251.2183,51917.0
2016-09-09 10:40:00,282.29,282.46,281.93,282.11,35364.0,251.2272,251.3785,250.9068,251.067,35364.0
2016-09-09 10:50:00,282.17,282.49,282.11,282.49,66064.0,251.1204,251.4052,251.067,251.4052,66064.0
2016-09-09 11:00:00,282.54,282.76,282.28,282.76,23503.0,251.4497,251.6454,251.2183,251.6454,23503.0
2016-09-09 11:10:00,282.66,282.66,282.24,282.36,34113.0,251.5564,251.5564,251.1827,251.2895,34113.0
2016-09-09 11:20:00,282.3,282.68,282.3,282.63,69181.0,251.2361,251.5742,251.2361,251.5297,69181.0
2016-09-09 11:30:00,282.6,282.62,282.29,282.35,23466.0,251.5031,251.5209,251.2272,251.2806,23466.0
2016-09-09 11:40:00,282.35,282.36,282.07,282.25,12744.0,251.2806,251.2895,251.0314,251.1916,12744.0
2016-09-09 11:50:00,282.26,282.26,281.66,281.77,37739.0,251.2005,251.2005,250.6665,250.7644,37739.0
2016-09-09 12:00:00,281.79,282.04,281.73,281.89,48860.0,250.7822,251.0047,250.7288,250.8712,48860.0
2016-09-09 12:10:00,281.92,282.01,281.54,281.54,21223.0,250.8979,250.978,250.5597,250.5597,21223.0
2016-09-09 12:20:00,281.57,281.86,281.57,281.72,14016.0,250.5864,250.8445,250.5864,250.7199,14016.0
2016-09-09 12:30:00,281.68,281.75,281.58,281.6,29473.0,250.6843,250.7466,250.5953,250.6131,29473.0
2016-09-09 12:40:00,281.55,281.6,281.47,281.54,14052.0,250.5686,250.6131,250.4974,250.5597,14052.0
2016-09-09 12:50:00,281.52,281.6,281.25,281.51,55244.0,250.5419,250.6131,250.3016,250.533,55244.0
2016-09-09 13:00:00,281.49,281.49,281.04,281.08,52666.0,250.5152,250.5152,250.1147,250.1503,52666.0
2016-09-09 13:10:00,281.05,281.11,280.71,280.83,58461.0,250.1236,250.177,249.821,249.9278,58461.0
2016-09-09 13:20:00,280.81,280.83,280.56,280.81,33527.0,249.91,249.9278,249.6875,249.91,33527.0
2016-09-09 13:30:00,280.81,280.87,280.36,280.36,20021.0,249.91,249.9634,249.5095,249.5095,20021.0
2016-09-09 13:40:00,280.4,280.41,279.9,279.96,27461.0,249.5451,249.554,249.1002,249.1536,27461.0
2016-09-09 13:50:00,279.94,280.25,279.86,280.22,17466.0,249.1358,249.4116,249.0646,249.3849,17466.0
2016-09-09 14:00:00,280.21,280.21,279.53,279.65,64758.0,249.376,249.376,248.7709,248.8777,64758.0
2016-09-09 14:10:00,279.58,279.58,279.3,279.55,47648.0,248.8154,248.8154,248.5662,248.7887,47648.0
2016-09-09 14:20:00,279.51,280.12,279.5,280.12,15192.0,248.7531,249.2959,248.7442,249.2959,15192.0
2016-09-09 14:30:00,280.17,280.41,280.08,280.39,31085.0,249.3404,249.554,249.2603,249.5362,31085.0
2016-09-09 14:40:00,280.4,280.4,279.65,279.68,51360.0,249.5451,249.5451,248.8777,248.9044,51360.0
2016-09-09 14:50:00,279.73,280.2,279.67,280.15,20514.0,248.9489,249.3671,248.8955,249.3226,20514.0
2016-09-09 15:00:00,280.05,280.14,279.69,279.75,10474.0,249.2336,249.3137,248.9133,248.9667,10474.0
2016-09-09 15:10:00,279.7,280.09,279.56,280.0,18728.0,248.9222,249.2692,248.7976,249.1892,18728.0
2016-09-09 15:20:00,279.93,280.4,279.86,280.22,32516.0,249.1269,249.5451,249.0646,249.3849,32516.0
2016-09-09 15:30:00,280.25,280.25,279.8,279.88,46538.0,249.4116,249.4116,249.0112,249.0824,46538.0
2016-09-09 15:40:00,279.91,279.92,279.34,279.45,87122.0,249.1091,249.118,248.6018,248.6997,87122.0
2016-09-09 15:50:00,279.44,279.48,278.62,278.62,158286.0,248.6908,248.7264,247.961,247.961,158286.0
2016-09-12 09:30:00,277.11,278.4,276.94,278.4,129002.0,246.6172,247.7652,246.4659,247.7652,129002.0
2016-09-12 09:40:00,278.39,278.45,277.22,277.33,81392.0,247.7563,247.8097,246.7151,246.813,81392.0
2016-09-12 09:50:00,277.32,278.64,277.25,278.41,74192.0,246.8041,247.9788,246.7418,247.7741,74192.0
2016-09-12 10:00:00,278.43,279.01,278.43,278.56,87393.0,247.7919,248.3081,247.7919,247.9076,87393.0
2016-09-12 10:10:00,278.41,279.01,278.37,279.0,31482.0,247.7741,248.3081,247.7385,248.2992,31482.0
2016-09-12 10:20:00,278.95,279.29,278.78,279.29,23150.0,248.2547,248.5573,248.1034,248.5573,23150.0
2016-09-12 10:30:00,279.35,279.45,278.64,278.71,32290.0,248.6107,248.6997,247.9788,248.0411,32290.0
2016-09-12 10:40:00,278.74,278.97,278.33,278.34,32954.0,248.0678,248.2725,247.7029,247.7118,32954.0
2016-09-12 10:50:00,278.35,278.88,278.04,278.7,33567.0,247.7207,248.1924,247.4448,248.0322,33567.0
2016-09-12 11:00:00,278.68,279.14,278.68,279.01,18115.0,248.0144,248.4238,248.0144,248.3081,18115.0
2016-09-12 11:10:00,278.98,279.01,278.63,278.87,31617.0,248.2814,248.3081,247.9699,248.1835,31617.0
2016-09-12 11:20:00,278.82,279.29,278.77,279.22,64473.0,248.139,248.5573,248.0945,248.495,64473.0
2016-09-12 11:30:00,279.21,279.67,278.88,279.56,47736.0,248.4861,248.8955,248.1924,248.7976,47736.0
2016-09-12 11:40:00,279.57,279.78,279.46,279.62,25314.0,248.8065,248.9934,248.7086,248.851,25314.0
2016-09-12 11:50:00,279.63,280.08,279.63,279.79,19937.0,248.8599,249.2603,248.8599,249.0023,19937.0
2016-09-12 12:00:00,279.83,279.85,279.61,279.85,24369.0,249.0379,249.0557,248.8421,249.0557,24369.0
2016-09-12 12:10:00,279.86,279.91,279.52,279.55,28893.0,249.0646,249.1091,248.762,248.7887,28893.0
2016-09-12 12:20:00,279.57,279.75,279.52,279.71,8728.0,248.8065,248.9667,248.762,248.9311,8728.0
2016-09-12 12:30:00,279.72,279.86,279.6,279.76,31180.0,248.94,249.0646,248.8332,248.9756,31180.0
2016-09-12 12:40:00,279.72,279.82,279.56,279.78,7309.0,248.94,249.029,248.7976,248.9934,7309.0
2016-09-12 12:50:00,279.82,280.25,279.82,280.07,18123.0,249.029,249.4116,249.029,249.2514,18123.0
2016-09-12 13:00:00,280.11,280.16,280.03,280.03,12299.0,249.287,249.3315,249.2159,249.2159,12299.0
2016-09-12 13:10:00,280.04,280.97,280.03,280.41,109972.0,249.2248,250.0524,249.2159,249.554,109972.0
2016-09-12 13:20:00,280.42,280.58,279.57,279.57,59374.0,249.5629,249.7053,248.8065,248.8065,59374.0
2016-09-12 13:30:00,279.61,279.76,279.18,279.7,55209.0,248.8421,248.9756,248.4594,248.9222,55209.0
2016-09-12 13:40:00,279.75,280.2,279.36,280.18,34645.0,248.9667,249.3671,248.6196,249.3493,34645.0
2016-09-12 13:50:00,280.2,280.54,280.04,280.42,27284.0,249.3671,249.6697,249.2248,249.5629,27284.0
2016-09-12 14:00:00,280.47,281.41,280.41,281.27,49432.0,249.6074,250.444,249.554,250.3194,49432.0
2016-09-12 14:10:00,281.33,281.5,281.2,281.5,24709.0,250.3728,250.5241,250.2571,250.5241,24709.0
2016-09-12 14:20:00,281.46,281.66,281.23,281.28,13223.0,250.4885,250.6665,250.2838,250.3283,13223.0
2016-09-12 14:30:00,281.29,282.01,281.28,282.01,21753.0,250.3372,250.978,250.3283,250.978,21753.0
2016-09-12 14:40:00,281.99,282.07,281.68,281.75,24401.0,250.9602,251.0314,250.6843,250.7466,24401.0
2016-09-12 14:50:00,281.78,281.86,281.57,281.65,23340.0,250.7733,250.8445,250.5864,250.6576,23340.0
2016-09-12 15:00:00,281.69,281.95,281.69,281.91,19162.0,250.6932,250.9246,250.6932,250.889,19162.0
2016-09-12 15:10:00,281.99,281.99,281.51,281.51,19864.0,250.9602,250.9602,250.533,250.533,19864.0
2016-09-12 15:20:00,281.52,281.87,281.51,281.76,12570.0,250.5419,250.8534,250.533,250.7555,12570.0
2016-09-12 15:30:00,281.72,281.88,281.63,281.88,25596.0,250.7199,250.8623,250.6398,250.8623,25596.0
2016-09-12 15:40:00,281.9,282.26,281.65,281.66,30553.0,250.8801,251.2005,250.6576,250.6665,30553.0
2016-09-12 15:50:00,281.68,282.02,281.51,281.89,120360.0,250.6843,250.9869,250.533,250.8712,120360.0
2016-09-13 09:30:00,279.71,280.14,279.05,280.03,123749.0,248.9311,249.3137,248.3437,249.2159,123749.0
2016-09-13 09:40:00,280.07,280.31,279.52,279.69,40304.0,249.2514,249.465,248.762,248.9133,40304.0
2016-09-13 09:50:00,279.54,279.66,278.76,278.76,64361.0,248.7798,248.8866,248.0856,248.0856,64361.0
2016-09-13 10:00:00,278.73,278.9,278.33,278.42,61372.0,248.0589,248.2102,247.7029,247.783,61372.0
2016-09-13 10:10:00,278.39,278.57,278.07,278.27,93028.0,247.7563,247.9165,247.4715,247.6495,93028.0
2016-09-13 10:20:00,278.19,278.34,277.89,278.09,69372.0,247.5783,247.7118,247.3113,247.4893,69372.0
2016-09-13 10:30:00,278.11,278.37,277.78,278.1,68843.0,247.5071,247.7385,247.2134,247.4982,68843.0
2016-09-13 10:40:00,278.17,278.45,277.79,277.87,49452.0,247.5605,247.8097,247.2223,247.2935,49452.0
2016-09-13 10:50:00,277.84,277.92,277.51,277.64,25622.0,247.2668,247.338,246.9731,247.0888,25622.0
2016-09-13 11:00:00,277.54,277.75,277.36,277.39,119673.0,246.9998,247.1867,246.8397,246.8664,119673.0
2016-09-13 11:10:00,277.36,277.39,276.78,277.01,44103.0,246.8397,246.8664,246.3235,246.5282,44103.0
2016-09-13 11:20:00,276.98,277.32,276.87,276.9,61828.0,246.5015,246.8041,246.4036,246.4303,61828.0
2016-09-13 11:30:00,276.9,276.92,276.35,276.63,49963.0,246.4303,246.4481,245.9408,246.19,49963.0
2016-09-13 11:40:00,276.58,276.93,276.51,276.58,26018.0,246.1455,246.457,246.0832,246.1455,26018.0
2016-09-13 11:50:00,276.67,276.83,276.53,276.81,29092.0,246.2256,246.368,246.101,246.3502,29092.0
2016-09-13 12:00:00,276.76,276.93,276.59,276.76,38480.0,246.3057,246.457,246.1544,246.3057,38480.0
2016-09-13 12:10:00,276.81,277.31,276.73,277.15,27467.0,246.3502,246.7952,246.279,246.6528,27467.0
2016-09-13 12:20:00,277.1,277.1,276.31,276.32,39402.0,246.6083,246.6083,245.9052,245.9141,39402.0
2016-09-13 12:30:00,276.3,276.52,276.18,276.48,20949.0,245.8963,246.0921,245.7895,246.0565,20949.0
2016-09-13 12:40:00,276.43,276.43,276.09,276.12,42246.0,246.012,246.012,245.7094,245.7361,42246.0
2016-09-13 12:50:00,276.12,276.19,275.62,275.81,55957.0,245.7361,245.7984,245.2911,245.4602,55957.0
2016-09-13 13:00:00,275.8,276.12,275.52,276.0,23870.0,245.4513,245.7361,245.2021,245.6293,23870.0
2016-09-13 13:10:00,275.97,277.17,275.91,277.17,51333.0,245.6026,246.6706,245.5492,246.6706,51333.0
2016-09-13 13:20:00,277.14,277.68,276.96,277.62,38680.0,246.6439,247.1244,246.4837,247.071,38680.0
2016-09-13 13:30:00,277.69,278.1,277.14,277.54,69848.0,247.1333,247.4982,246.6439,246.9998,69848.0
2016-09-13 13:40:00,277.53,277.63,276.99,277.1,23765.0,246.9909,247.0799,246.5104,246.6083,23765.0
2016-09-13 13:50:00,277.1,277.16,276.5,276.71,26696.0,246.6083,246.6617,246.0743,246.2612,26696.0
2016-09-13 14:00:00,276.66,276.96,276.47,276.93,26980.0,246.2167,246.4837,246.0476,246.457,26980.0
2016-09-13 14:10:00,276.9,276.9,276.47,276.62,35334.0,246.4303,246.4303,246.0476,246.1811,35334.0
2016-09-13 14:20:00,276.66,276.73,276.31,276.31,17624.0,246.2167,246.279,245.9052,245.9052,17624.0
2016-09-13 14:30:00,276.35,276.53,276.03,276.53,32065.0,245.9408,246.101,245.656,246.101,32065.0
2016-09-13 14:40:00,276.61,276.98,276.46,276.85,31420.0,246.1722,246.5015,246.0387,246.3858,31420.0
2016-09-13 14:50:00,276.92,277.09,276.52,276.52,17072.0,246.4481,246.5994,246.0921,246.0921,17072.0
2016-09-13 15:00:00,276.5,276.63,276.22,276.6,22800.0,246.0743,246.19,245.8251,246.1633,22800.0
2016-09-13 15:10:00,276.59,277.12,276.18,277.05,23802.0,246.1544,246.6261,245.7895,246.5638,23802.0
2016-09-13 15:20:00,277.07,277.41,276.95,277.41,36047.0,246.5816,246.8842,246.4748,246.8842,36047.0
2016-09-13 15:30:00,277.39,277.79,277.32,277.55,36680.0,246.8664,247.2223,246.8041,247.0087,36680.0
2016-09-13 15:40:00,277.56,277.56,276.54,276.93,54893.0,247.0176,247.0176,246.1099,246.457,54893.0
2016-09-13 15:50:00,276.93,277.5,276.66,276.72,136290.0,246.457,246.9642,246.2167,246.2701,136290.0
2016-09-14 09:30:00,277.05,277.4,276.86,277.14,62158.0,246.5638,246.8753,246.3947,246.6439,62158.0
2016-09-14 09:40:00,277.0,277.04,276.16,276.16,43703.0,246.5193,246.5549,245.7717,245.7717,43703.0
2016-09-14 09:50:00,276.14,276.64,275.81,276.52,21403.0,245.7539,246.1989,245.4602,246.0921,21403.0
2016-09-14 10:00:00,276.45,276.97,276.36,276.97,44525.0,246.0298,246.4926,245.9497,246.4926,44525.0
2016-09-14 10:10:00,277.02,277.17,276.89,276.99,6370.0,246.5371,246.6706,246.4214,246.5104,6370.0
2016-09-14 10:20:00,276.94,277.6,276.88,277.42,12794.0,246.4659,247.0532,246.4125,246.8931,12794.0
2016-09-14 10:30:00,277.5,277.98,277.24,277.24,26555.0,246.9642,247.3914,246.7329,246.7329,26555.0
2016-09-14 10:40:00,277.28,277.33,276.25,276.31,41595.0,246.7685,246.813,245.8518,245.9052,41595.0
2016-09-14 10:50:00,276.33,276.37,275.71,275.92,53041.0,245.923,245.9586,245.3712,245.5581,53041.0
2016-09-14 11:00:00,275.89,276.45,275.89,276.01,27063.0,245.5314,246.0298,245.5314,245.6382,27063.0
2016-09-14 11:10:00,276.02,276.45,275.66,276.45,22530.0,245.6471,246.0298,245.3267,246.0298,22530.0
2016-09-14 11:20:00,276.49,276.87,276.48,276.53,34240.0,246.0654,246.4036,246.0565,246.101,34240.0
2016-09-14 11:30:00,276.49,276.65,276.06,276.65,19725.0,246.0654,246.2078,245.6827,246.2078,19725.0
2016-09-14 11:40:00,276.61,276.74,276.22,276.31,12313.0,246.1722,246.2879,245.8251,245.9052,12313.0
2016-09-14 11:50:00,276.39,276.72,276.39,276.7,14017.0,245.9764,246.2701,245.9764,246.2523,14017.0
2016-09-14 12:00:00,276.74,276.81,276.44,276.62,9900.0,246.2879,246.3502,246.0209,246.1811,9900.0
2016-09-14 12:10:00,276.64,276.99,276.54,276.97,11486.0,246.1989,246.5104,246.1099,246.4926,11486.0
2016-09-14 12:20:00,277.01,277.01,276.86,276.86,4200.0,246.5282,246.5282,246.3947,246.3947,4200.0
2016-09-14 12:30:00,276.87,276.94,276.56,276.56,82602.0,246.4036,246.4659,246.1277,246.1277,82602.0
2016-09-14 12:40:00,276.43,276.55,276.25,276.38,11561.0,246.012,246.1188,245.8518,245.9675,11561.0
2016-09-14 12:50:00,276.36,276.49,276.31,276.45,4936.0,245.9497,246.0654,245.9052,246.0298,4936.0
2016-09-14 13:00:00,276.43,276.58,276.29,276.58,1714.0,246.012,246.1455,245.8874,246.1455,1714.0
2016-09-14 13:10:00,276.62,276.62,276.33,276.44,13250.0,246.1811,246.1811,245.923,246.0209,13250.0
2016-09-14 13:20:00,276.32,276.63,276.26,276.49,8400.0,245.9141,246.19,245.8607,246.0654,8400.0
2016-09-14 13:30:00,276.5,276.8,276.43,276.55,10278.0,246.0743,246.3413,246.012,246.1188,10278.0
2016-09-14 13:40:00,276.54,276.6,276.09,276.09,10878.0,246.1099,246.1633,245.7094,245.7094,10878.0
2016-09-14 13:50:00,276.01,276.24,275.97,276.11,12112.0,245.6382,245.8429,245.6026,245.7272,12112.0
2016-09-14 14:00:00,275.98,276.29,275.79,275.82,14465.0,245.6115,245.8874,245.4424,245.4691,14465.0
2016-09-14 14:10:00,275.81,276.12,275.5,276.11,23154.0,245.4602,245.7361,245.1843,245.7272,23154.0
2016-09-14 14:20:00,276.1,276.39,275.95,276.24,10835.0,245.7183,245.9764,245.5848,245.8429,10835.0
2016-09-14 14:30:00,276.19,276.29,276.06,276.16,12953.0,245.7984,245.8874,245.6827,245.7717,12953.0
2016-09-14 14:40:00,276.16,276.57,276.12,276.26,20424.0,245.7717,246.1366,245.7361,245.8607,20424.0
2016-09-14 14:50:00,276.3,276.53,276.23,276.46,7996.0,245.8963,246.101,245.834,246.0387,7996.0
2016-09-14 15:00:00,276.47,276.51,276.0,276.11,9751.0,246.0476,246.0832,245.6293,245.7272,9751.0
2016-09-14 15:10:00,276.13,276.13,275.67,275.73,22934.0,245.745,245.745,245.3356,245.389,22934.0
2016-09-14 15:20:00,275.79,275.94,275.38,275.42,26371.0,245.4424,245.5759,245.0775,245.1131,26371.0
2016-09-14 15:30:00,275.48,275.88,275.46,275.67,12634.0,245.1665,245.5225,245.1487,245.3356,12634.0
2016-09-14 15:40:00,275.66,276.17,275.66,276.01,20988.0,245.3267,245.7806,245.3267,245.6382,20988.0
2016-09-14 15:50:00,276.05,276.08,275.7,276.01,69161.0,245.6738,245.7005,245.3623,245.6382,69161.0
2016-09-15 09:30:00,275.9,276.51,275.62,275.71,57885.0,245.5403,246.0832,245.2911,245.3712,57885.0
2016-09-15 09:40:00,275.61,276.46,275.56,276.34,32050.0,245.2822,246.0387,245.2377,245.9319,32050.0
2016-09-15 09:50:00,276.44,276.89,276.21,276.36,21596.0,246.0209,246.4214,245.8162,245.9497,21596.0
2016-09-15 10:00:00,276.48,277.26,276.18,277.11,35135.0,246.0565,246.7507,245.7895,246.6172,35135.0
2016-09-15 10:10:00,277.11,277.58,277.06,277.4,16490.0,246.6172,247.0354,246.5727,246.8753,16490.0
2016-09-15 10:20:00,277.45,277.45,277.03,277.03,23271.0,246.9198,246.9198,246.546,246.546,23271.0
2016-09-15 10:30:00,277.08,277.31,276.97,277.31,14536.0,246.5905,246.7952,246.4926,246.7952,14536.0
2016-09-15 10:40:00,277.3,277.32,276.8,277.32,22732.0,246.7863,246.8041,246.3413,246.8041,22732.0
2016-09-15 10:50:00,277.31,277.8,277.3,277.78,17854.0,246.7952,247.2312,246.7863,247.2134,17854.0
2016-09-15 11:00:00,277.84,277.93,277.68,277.83,27666.0,247.2668,247.3469,247.1244,247.2579,27666.0
2016-09-15 11:10:00,277.8,278.03,277.75,277.99,5727.0,247.2312,247.4359,247.1867,247.4003,5727.0
2016-09-15 11:20:00,278.0,278.39,277.83,278.31,12200.0,247.4092,247.7563,247.2579,247.6851,12200.0
2016-09-15 11:30:00,278.36,278.72,278.36,278.5,20585.0,247.7296,248.05,247.7296,247.8542,20585.0
2016-09-15 11:40:00,278.45,278.56,278.17,278.18,17611.0,247.8097,247.9076,247.5605,247.5694,17611.0
2016-09-15 11:50:00,278.21,278.62,278.15,278.15,17917.0,247.5961,247.961,247.5427,247.5427,17917.0
2016-09-15 12:00:00,278.24,278.42,278.21,278.4,9200.0,247.6228,247.783,247.5961,247.7652,9200.0
2016-09-15 12:10:00,278.38,278.38,278.15,278.27,17178.0,247.7474,247.7474,247.5427,247.6495,17178.0
2016-09-15 12:20:00,278.28,278.42,278.08,278.13,6245.0,247.6584,247.783,247.4804,247.5249,6245.0
2016-09-15 12:30:00,278.17,278.2,277.76,277.87,8927.0,247.5605,247.5872,247.1956,247.2935,8927.0
2016-09-15 12:40:00,277.88,277.94,277.7,277.88,9923.0,247.3024,247.3558,247.1422,247.3024,9923.0
2016-09-15 12:50:00,277.87,278.13,277.84,278.06,9940.0,247.2935,247.5249,247.2668,247.4626,9940.0
2016-09-15 13:00:00,278.07,278.41,277.99,278.07,13200.0,247.4715,247.7741,247.4003,247.4715,13200.0
2016-09-15 13:10:00,278.06,278.26,277.88,278.23,21600.0,247.4626,247.6406,247.3024,247.6139,21600.0
2016-09-15 13:20:00,278.28,278.29,278.01,278.1,13373.0,247.6584,247.6673,247.4181,247.4982,13373.0
2016-09-15 13:30:00,278.15,278.56,278.15,278.52,7025.0,247.5427,247.9076,247.5427,247.872,7025.0
2016-09-15 13:40:00,278.49,278.88,278.49,278.85,15060.0,247.8453,248.1924,247.8453,248.1657,15060.0
2016-09-15 13:50:00,278.91,278.92,278.65,278.92,5151.0,248.2191,248.228,247.9877,248.228,5151.0
2016-09-15 14:00:00,278.92,278.96,278.87,278.96,8948.0,248.228,248.2636,248.1835,248.2636,8948.0
2016-09-15 14:10:00,278.99,279.29,278.94,279.29,9990.0,248.2903,248.5573,248.2458,248.5573,9990.0
2016-09-15 14:20:00,279.33,279.34,279.15,279.16,10671.0,248.5929,248.6018,248.4327,248.4416,10671.0
2016-09-15 14:30:00,279.18,279.18,278.91,278.91,10800.0,248.4594,248.4594,248.2191,248.2191,10800.0
2016-09-15 14:40:00,278.93,278.98,278.81,278.85,7153.0,248.2369,248.2814,248.1301,248.1657,7153.0
2016-09-15 14:50:00,278.87,278.99,278.78,278.98,4873.0,248.1835,248.2903,248.1034,248.2814,4873.0
2016-09-15 15:00:00,279.07,279.18,279.02,279.02,5477.0,248.3615,248.4594,248.317,248.317,5477.0
2016-09-15 15:10:00,278.97,278.98,278.54,278.54,8171.0,248.2725,248.2814,247.8898,247.8898,8171.0
2016-09-15 15:20:00,278.55,278.69,278.49,278.68,12449.0,247.8987,248.0233,247.8453,248.0144,12449.0
2016-09-15 15:30:00,278.73,279.02,278.64,279.02,33449.0,248.0589,248.317,247.9788,248.317,33449.0
2016-09-15 15:40:00,279.01,279.13,278.86,278.86,24970.0,248.3081,248.4149,248.1746,248.1746,24970.0
2016-09-15 15:50:00,278.9,278.93,278.69,278.87,52314.0,248.2102,248.2369,248.0233,248.1835,52314.0
2016-09-16 09:30:00,276.29,276.64,275.79,275.79,69019.0,246.8772,247.1899,246.4304,246.4304,69019.0
2016-09-16 09:40:00,275.82,276.57,275.76,276.54,44662.0,246.4572,247.1274,246.4036,247.1006,44662.0
2016-09-16 09:50:00,276.42,276.59,276.12,276.31,20571.0,246.9934,247.1453,246.7253,246.8951,20571.0
2016-09-16 10:00:00,276.28,276.33,275.36,275.68,74964.0,246.8683,246.9129,246.0462,246.3321,74964.0
2016-09-16 10:10:00,275.63,276.02,275.61,275.86,6800.0,246.2875,246.6359,246.2696,246.493,6800.0
2016-09-16 10:20:00,275.83,275.94,275.51,275.83,7943.0,246.4662,246.5645,246.1802,246.4662,7943.0
2016-09-16 10:30:00,275.82,276.25,275.8,276.25,8613.0,246.4572,246.8414,246.4394,246.8414,8613.0
2016-09-16 10:40:00,276.21,276.56,276.09,276.3,23300.0,246.8057,247.1184,246.6985,246.8861,23300.0
2016-09-16 10:50:00,276.26,276.4,276.1,276.1,95321.0,246.8504,246.9755,246.7074,246.7074,95321.0
2016-09-16 11:00:00,276.06,276.12,275.87,275.96,27902.0,246.6717,246.7253,246.5019,246.5823,27902.0
2016-09-16 11:10:00,275.92,276.24,275.92,276.01,11307.0,246.5466,246.8325,246.5466,246.627,11307.0
2016-09-16 11:20:00,276.03,276.22,276.01,276.08,8536.0,246.6449,246.8146,246.627,246.6895,8536.0
2016-09-16 11:30:00,276.1,276.36,276.06,276.31,6726.0,246.7074,246.9397,246.6717,246.8951,6726.0
2016-09-16 11:40:00,276.3,276.72,276.23,276.62,23158.0,246.8861,247.2614,246.8236,247.1721,23158.0
2016-09-16 11:50:00,276.62,276.63,276.35,276.57,5100.0,247.1721,247.181,246.9308,247.1274,5100.0
2016-09-16 12:00:00,276.46,276.88,276.46,276.87,131537.0,247.0291,247.4044,247.0291,247.3954,131537.0
2016-09-16 12:10:00,276.85,276.85,276.61,276.77,15138.0,247.3776,247.3776,247.1631,247.3061,15138.0
2016-09-16 12:20:00,276.72,276.92,276.69,276.77,21250.0,247.2614,247.4401,247.2346,247.3061,21250.0
2016-09-16 12:30:00,276.83,276.83,276.55,276.72,13133.0,247.3597,247.3597,247.1095,247.2614,13133.0
2016-09-16 12:40:00,276.51,276.83,276.44,276.64,17114.0,247.0738,247.3597,247.0112,247.1899,17114.0
2016-09-16 12:50:00,276.53,276.64,276.46,276.52,7500.0,247.0916,247.1899,247.0291,247.0827,7500.0
2016-09-16 13:00:00,276.47,276.75,276.47,276.63,8957.0,247.038,247.2882,247.038,247.181,8957.0
2016-09-16 13:10:00,276.62,276.75,276.38,276.48,8796.0,247.1721,247.2882,246.9576,247.047,8796.0
2016-09-16 13:20:00,276.4,276.53,276.3,276.33,13530.0,246.9755,247.0916,246.8861,246.9129,13530.0
2016-09-16 13:30:00,276.34,276.4,276.09,276.18,10072.0,246.9219,246.9755,246.6985,246.7789,10072.0
2016-09-16 13:40:00,276.23,276.26,275.8,275.92,11264.0,246.8236,246.8504,246.4394,246.5466,11264.0
2016-09-16 13:50:00,275.99,276.18,275.91,276.18,10764.0,246.6091,246.7789,246.5376,246.7789,10764.0
2016-09-16 14:00:00,276.12,276.3,275.9,276.25,27135.0,246.7253,246.8861,246.5287,246.8414,27135.0
2016-09-16 14:10:00,276.24,276.39,276.17,276.19,9041.0,246.8325,246.9665,246.77,246.7878,9041.0
2016-09-16 14:20:00,276.23,276.35,276.14,276.28,11765.0,246.8236,246.9308,246.7432,246.8683,11765.0
2016-09-16 14:30:00,276.35,276.48,276.33,276.35,13655.0,246.9308,247.047,246.9129,246.9308,13655.0
2016-09-16 14:40:00,276.38,276.54,276.32,276.5,9175.0,246.9576,247.1006,246.904,247.0648,9175.0
2016-09-16 14:50:00,276.47,276.51,276.24,276.24,17112.0,247.038,247.0738,246.8325,246.8325,17112.0
2016-09-16 15:00:00,276.24,276.52,276.23,276.46,57788.0,246.8325,247.0827,246.8236,247.0291,57788.0
2016-09-16 15:10:00,276.34,276.46,276.26,276.42,4488.0,246.9219,247.0291,246.8504,246.9934,4488.0
2016-09-16 15:20:00,276.49,276.63,276.46,276.5,72499.0,247.0559,247.181,247.0291,247.0648,72499.0
2016-09-16 15:30:00,276.52,276.87,276.52,276.76,17189.0,247.0827,247.3954,247.0827,247.2972,17189.0
2016-09-16 15:40:00,276.75,276.78,276.64,276.74,18360.0,247.2882,247.315,247.1899,247.2793,18360.0
2016-09-16 15:50:00,276.69,276.73,276.29,276.33,151821.0,247.2346,247.2703,246.8772,246.9129,151821.0
2016-09-19 09:30:00,277.59,278.85,277.59,278.64,68678.0,248.0388,249.1647,248.0388,248.977,68678.0
2016-09-19 09:40:00,278.61,279.2,278.19,279.12,43963.0,248.9502,249.4774,248.5749,249.4059,43963.0
2016-09-19 09:50:00,279.13,279.94,279.13,279.88,40273.0,249.4149,250.1386,249.4149,250.085,40273.0
2016-09-19 10:00:00,279.91,280.14,279.79,279.82,8295.0,250.1118,250.3173,250.0046,250.0314,8295.0
2016-09-19 10:10:00,279.87,279.98,279.65,279.84,25725.0,250.0761,250.1744,249.8795,250.0493,25725.0
2016-09-19 10:20:00,279.85,279.89,279.53,279.74,8015.0,250.0582,250.0939,249.7723,249.9599,8015.0
2016-09-19 10:30:00,279.74,279.8,279.36,279.6,5884.0,249.9599,250.0135,249.6204,249.8348,5884.0
2016-09-19 10:40:00,279.55,279.64,279.45,279.45,4898.0,249.7901,249.8706,249.7008,249.7008,4898.0
2016-09-19 10:50:00,279.45,279.58,279.34,279.44,8865.0,249.7008,249.8169,249.6025,249.6919,8865.0
2016-09-19 11:00:00,279.49,279.6,279.37,279.6,4472.0,249.7365,249.8348,249.6293,249.8348,4472.0
2016-09-19 11:10:00,279.6,279.64,279.29,279.4,8332.0,249.8348,249.8706,249.5578,249.6561,8332.0
2016-09-19 11:20:00,279.43,279.46,279.04,279.2,14689.0,249.6829,249.7097,249.3344,249.4774,14689.0
2016-09-19 11:30:00,279.2,279.57,279.08,279.44,15462.0,249.4774,249.808,249.3702,249.6919,15462.0
2016-09-19 11:40:00,279.44,279.51,279.23,279.36,8760.0,249.6919,249.7544,249.5042,249.6204,8760.0
2016-09-19 11:50:00,279.39,279.54,279.33,279.45,11832.0,249.6472,249.7812,249.5936,249.7008,11832.0
2016-09-19 12:00:00,279.45,279.61,279.41,279.41,8827.0,249.7008,249.8438,249.665,249.665,8827.0
2016-09-19 12:10:00,279.37,279.37,278.46,278.57,10999.0,249.6293,249.6293,248.8162,248.9145,10999.0
2016-09-19 12:20:00,278.53,278.7,278.47,278.7,9230.0,248.8787,249.0306,248.8251,249.0306,9230.0
2016-09-19 12:30:00,278.65,278.8,278.55,278.59,20461.0,248.986,249.12,248.8966,248.9323,20461.0
2016-09-19 12:40:00,278.57,278.73,278.53,278.65,4591.0,248.9145,249.0574,248.8787,248.986,4591.0
2016-09-19 12:50:00,278.65,278.73,278.23,278.28,5800.0,248.986,249.0574,248.6107,248.6553,5800.0
2016-09-19 13:00:00,278.14,278.31,278.02,278.31,4957.0,248.5302,248.6821,248.423,248.6821,4957.0
2016-09-19 13:10:00,278.17,278.29,278.13,278.21,3100.0,248.5571,248.6643,248.5213,248.5928,3100.0
2016-09-19 13:20:00,278.13,278.18,278.03,278.04,6723.0,248.5213,248.566,248.432,248.4409,6723.0
2016-09-19 13:30:00,278.03,278.03,277.24,277.28,11802.0,248.432,248.432,247.7261,247.7618,11802.0
2016-09-19 13:40:00,277.34,277.65,277.34,277.59,17459.0,247.8154,248.0924,247.8154,248.0388,17459.0
2016-09-19 13:50:00,277.66,278.1,277.56,278.1,4133.0,248.1013,248.4945,248.012,248.4945,4133.0
2016-09-19 14:00:00,277.99,278.26,277.99,278.21,10899.0,248.3962,248.6375,248.3962,248.5928,10899.0
2016-09-19 14:10:00,278.19,278.38,278.16,278.28,5659.0,248.5749,248.7447,248.5481,248.6553,5659.0
2016-09-19 14:20:00,278.26,278.29,278.17,278.24,2227.0,248.6375,248.6643,248.5571,248.6196,2227.0
2016-09-19 14:30:00,278.39,278.65,278.38,278.47,9020.0,248.7536,248.986,248.7447,248.8251,9020.0
2016-09-19 14:40:00,278.48,278.85,278.44,278.69,6641.0,248.8341,249.1647,248.7983,249.0217,6641.0
2016-09-19 14:50:00,278.73,278.81,278.59,278.81,7301.0,249.0574,249.1289,248.9323,249.1289,7301.0
2016-09-19 15:00:00,278.75,278.87,278.52,278.59,5321.0,249.0753,249.1825,248.8698,248.9323,5321.0
2016-09-19 15:10:00,278.5,278.61,278.16,278.32,3500.0,248.8519,248.9502,248.5481,248.6911,3500.0
2016-09-19 15:20:00,278.34,278.66,278.24,278.24,6854.0,248.709,248.9949,248.6196,248.6196,6854.0
2016-09-19 15:30:00,278.24,278.34,277.92,278.27,10293.0,248.6196,248.709,248.3337,248.6464,10293.0
2016-09-19 15:40:00,278.24,278.71,278.17,278.55,13223.0,248.6196,249.0396,248.5571,248.8966,13223.0
2016-09-19 15:50:00,278.58,278.66,278.32,278.4,71529.0,248.9234,248.9949,248.6911,248.7626,71529.0
2016-09-20 09:30:00,279.63,279.63,278.43,278.55,22434.0,249.8616,249.8616,248.7894,248.8966,22434.0
2016-09-20 09:40:00,278.53,278.79,278.36,278.79,14053.0,248.8787,249.1111,248.7268,249.1111,14053.0
2016-09-20 09:50:00,278.76,279.14,278.74,278.98,31484.0,249.0842,249.4238,249.0664,249.2808,31484.0
2016-09-20 10:00:00,278.88,279.19,278.7,278.73,16742.0,249.1915,249.4685,249.0306,249.0574,16742.0
2016-09-20 10:10:00,278.68,278.85,278.48,278.76,19564.0,249.0128,249.1647,248.8341,249.0842,19564.0
2016-09-20 10:20:00,278.76,278.81,278.49,278.66,26602.0,249.0842,249.1289,248.843,248.9949,26602.0
2016-09-20 10:30:00,278.61,278.7,278.14,278.14,25081.0,248.9502,249.0306,248.5302,248.5302,25081.0
2016-09-20 10:40:00,278.15,278.51,278.15,278.51,14974.0,248.5392,248.8609,248.5392,248.8609,14974.0
2016-09-20 10:50:00,278.54,278.6,278.35,278.36,11608.0,248.8877,248.9413,248.7179,248.7268,11608.0
2016-09-20 11:00:00,278.37,278.74,278.35,278.74,13766.0,248.7358,249.0664,248.7179,249.0664,13766.0
2016-09-20 11:10:00,278.79,278.86,278.58,278.67,16099.0,249.1111,249.1736,248.9234,249.0038,16099.0
2016-09-20 11:20:00,278.67,278.67,278.4,278.4,10170.0,249.0038,249.0038,248.7626,248.7626,10170.0
2016-09-20 11:30:00,278.5,278.64,278.18,278.2,13378.0,248.8519,248.977,248.566,248.5839,13378.0
2016-09-20 11:40:00,278.19,278.51,278.19,278.51,9281.0,248.5749,248.8609,248.5749,248.8609,9281.0
2016-09-20 11:50:00,278.51,278.71,278.22,278.24,10779.0,248.8609,249.0396,248.6017,248.6196,10779.0
2016-09-20 12:00:00,278.28,278.31,278.16,278.18,5100.0,248.6553,248.6821,248.5481,248.566,5100.0
2016-09-20 12:10:00,278.18,278.26,277.94,278.03,5451.0,248.566,248.6375,248.3515,248.432,5451.0
2016-09-20 12:20:00,278.06,278.25,278.06,278.25,3900.0,248.4588,248.6285,248.4588,248.6285,3900.0
2016-09-20 12:30:00,278.16,278.21,277.66,277.91,9232.0,248.5481,248.5928,248.1013,248.3247,9232.0
2016-09-20 12:40:00,277.96,277.96,277.69,277.7,6400.0,248.3694,248.3694,248.1282,248.1371,6400.0
2016-09-20 12:50:00,277.58,277.81,277.43,277.43,9637.0,248.0299,248.2354,247.8958,247.8958,9637.0
2016-09-20 13:00:00,277.42,277.63,277.34,277.58,7665.0,247.8869,248.0745,247.8154,248.0299,7665.0
2016-09-20 13:10:00,277.51,277.68,277.51,277.66,2630.0,247.9673,248.1192,247.9673,248.1013,2630.0
2016-09-20 13:20:00,277.64,277.64,277.47,277.53,5440.0,248.0835,248.0835,247.9316,247.9852,5440.0
2016-09-20 13:30:00,277.56,277.78,277.48,277.76,8100.0,248.012,248.2086,247.9405,248.1907,8100.0
2016-09-20 13:40:00,277.83,277.84,277.71,277.78,5742.0,248.2532,248.2622,248.146,248.2086,5742.0
2016-09-20 13:50:00,277.78,278.13,277.73,278.1,7384.0,248.2086,248.5213,248.1639,248.4945,7384.0
2016-09-20 14:00:00,278.05,278.16,277.97,278.04,12662.0,248.4498,248.5481,248.3783,248.4409,12662.0
2016-09-20 14:10:00,278.07,278.07,277.96,278.02,7800.0,248.4677,248.4677,248.3694,248.423,7800.0
2016-09-20 14:20:00,277.99,278.0,277.76,277.81,7318.0,248.3962,248.4052,248.1907,248.2354,7318.0
2016-09-20 14:30:00,277.8,277.97,277.78,277.95,7789.0,248.2264,248.3783,248.2086,248.3605,7789.0
2016-09-20 14:40:00,278.01,278.01,277.74,277.88,5700.0,248.4141,248.4141,248.1728,248.2979,5700.0
2016-09-20 14:50:00,277.86,278.14,277.83,278.03,15053.0,248.2801,248.5302,248.2532,248.432,15053.0
2016-09-20 15:00:00,278.05,278.07,277.9,277.9,8385.0,248.4498,248.4677,248.3158,248.3158,8385.0
2016-09-20 15:10:00,277.92,278.08,277.88,277.99,17259.0,248.3337,248.4766,248.2979,248.3962,17259.0
2016-09-20 15:20:00,278.03,278.04,277.81,277.9,12881.0,248.432,248.4409,248.2354,248.3158,12881.0
2016-09-20 15:30:00,277.9,277.91,277.7,277.91,13765.0,248.3158,248.3247,248.1371,248.3247,13765.0
2016-09-20 15:40:00,277.9,277.92,277.7,277.79,24746.0,248.3158,248.3337,248.1371,248.2175,24746.0
2016-09-20 15:50:00,277.8,277.8,277.13,277.13,47350.0,248.2264,248.2264,247.6278,247.6278,47350.0
2016-09-21 09:30:00,277.87,278.88,277.87,278.85,56852.0,248.289,249.1915,248.289,249.1647,56852.0
2016-09-21 09:40:00,278.84,278.91,278.49,278.67,39226.0,249.1557,249.2183,248.843,249.0038,39226.0
2016-09-21 09:50:00,278.7,279.53,278.7,279.51,71757.0,249.0306,249.7723,249.0306,249.7544,71757.0
2016-09-21 10:00:00,279.51,279.55,279.05,279.07,38654.0,249.7544,249.7901,249.3434,249.3612,38654.0
2016-09-21 10:10:00,279.09,279.26,279.01,279.19,25512.0,249.3791,249.531,249.3076,249.4685,25512.0
2016-09-21 10:20:00,279.2,279.27,278.99,279.1,26153.0,249.4774,249.54,249.2898,249.388,26153.0
2016-09-21 10:30:00,279.13,279.33,279.03,279.27,31809.0,249.4149,249.5936,249.3255,249.54,31809.0
2016-09-21 10:40:00,279.27,279.56,279.01,279.27,19658.0,249.54,249.7991,249.3076,249.54,19658.0
2016-09-21 10:50:00,279.3,279.3,278.74,278.82,17186.0,249.5668,249.5668,249.0664,249.1379,17186.0
2016-09-21 11:00:00,278.75,278.92,278.62,278.62,5900.0,249.0753,249.2272,248.9591,248.9591,5900.0
2016-09-21 11:10:00,278.64,278.64,278.31,278.46,20487.0,248.977,248.977,248.6821,248.8162,20487.0
2016-09-21 11:20:00,278.4,278.63,278.4,278.63,4891.0,248.7626,248.9681,248.7626,248.9681,4891.0
2016-09-21 11:30:00,278.66,278.66,278.25,278.43,3508.0,248.9949,248.9949,248.6285,248.7894,3508.0
2016-09-21 11:40:00,278.48,278.53,278.29,278.45,8742.0,248.8341,248.8787,248.6643,248.8072,8742.0
2016-09-21 11:50:00,278.46,278.53,278.31,278.44,10101.0,248.8162,248.8787,248.6821,248.7983,10101.0
2016-09-21 12:00:00,278.43,278.47,278.35,278.35,6500.0,248.7894,248.8251,248.7179,248.7179,6500.0
2016-09-21 12:10:00,278.31,278.32,277.66,277.73,17430.0,248.6821,248.6911,248.1013,248.1639,17430.0
2016-09-21 12:20:00,277.58,277.66,277.31,277.41,17279.0,248.0299,248.1013,247.7886,247.878,17279.0
2016-09-21 12:30:00,277.36,277.4,277.19,277.25,8301.0,247.8333,247.869,247.6814,247.735,8301.0
2016-09-21 12:40:00,277.2,277.49,277.17,277.33,14120.0,247.6903,247.9494,247.6635,247.8065,14120.0
2016-09-21 12:50:00,277.35,277.89,277.35,277.89,3900.0,247.8243,248.3069,247.8243,248.3069,3900.0
2016-09-21 13:00:00,277.97,278.21,277.96,278.0,5550.0,248.3783,248.5928,248.3694,248.4052,5550.0
2016-09-21 13:10:00,277.99,278.02,277.77,277.81,4842.0,248.3962,248.423,248.1996,248.2354,4842.0
2016-09-21 13:20:00,277.79,277.79,277.57,277.64,5798.0,248.2175,248.2175,248.0209,248.0835,5798.0
2016-09-21 13:30:00,277.59,277.7,277.59,277.62,4113.0,248.0388,248.1371,248.0388,248.0656,4113.0
2016-09-21 13:40:00,277.61,277.71,277.5,277.58,9200.0,248.0567,248.146,247.9584,248.0299,9200.0
2016-09-21 13:50:00,277.53,277.72,277.4,277.53,12408.0,247.9852,248.155,247.869,247.9852,12408.0
2016-09-21 14:00:00,277.64,278.84,277.24,278.7,18663.0,248.0835,249.1557,247.7261,249.0306,18663.0
2016-09-21 14:10:00,278.49,279.22,278.46,278.57,21815.0,248.843,249.4953,248.8162,248.9145,21815.0
2016-09-21 14:20:00,278.57,278.8,277.9,278.08,25923.0,248.9145,249.12,248.3158,248.4766,25923.0
2016-09-21 14:30:00,278.09,278.77,278.0,278.6,33337.0,248.4856,249.0932,248.4052,248.9413,33337.0
2016-09-21 14:40:00,278.56,278.99,278.47,278.67,53483.0,248.9055,249.2898,248.8251,249.0038,53483.0
2016-09-21 14:50:00,278.69,279.26,278.62,279.14,51274.0,249.0217,249.531,248.9591,249.4238,51274.0
2016-09-21 15:00:00,279.19,279.71,278.98,279.53,50853.0,249.4685,249.9331,249.2808,249.7723,50853.0
2016-09-21 15:10:00,279.52,280.17,279.49,279.92,110443.0,249.7633,250.3441,249.7365,250.1208,110443.0
2016-09-21 15:20:00,279.88,280.27,279.86,279.91,139458.0,250.085,250.4335,250.0671,250.1118,139458.0
2016-09-21 15:30:00,279.95,280.58,279.95,280.46,61664.0,250.1476,250.7105,250.1476,250.6033,61664.0
2016-09-21 15:40:00,280.5,280.9,280.49,280.75,106195.0,250.639,250.9964,250.6301,250.8624,106195.0
2016-09-21 15:50:00,280.77,280.89,280.56,280.7,371248.0,250.8803,250.9875,250.6926,250.8177,371248.0
2016-09-22 09:30:00,282.3,283.49,282.3,282.71,97388.0,252.2474,253.3107,252.2474,252.6137,97388.0
2016-09-22 09:40:00,282.69,283.26,282.6,283.12,57700.0,252.5959,253.1052,252.5155,252.9801,57700.0
2016-09-22 09:50:00,283.13,283.41,283.01,283.28,24470.0,252.989,253.2392,252.8818,253.1231,24470.0
2016-09-22 10:00:00,283.28,283.37,282.92,282.92,19915.0,253.1231,253.2035,252.8014,252.8014,19915.0
2016-09-22 10:10:00,282.83,283.13,282.83,283.07,12046.0,252.721,252.989,252.721,252.9354,12046.0
2016-09-22 10:20:00,283.07,283.42,282.92,283.28,33985.0,252.9354,253.2482,252.8014,253.1231,33985.0
2016-09-22 10:30:00,283.27,283.73,283.25,283.53,43023.0,253.1141,253.5252,253.0963,253.3464,43023.0
2016-09-22 10:40:00,283.5,283.67,283.39,283.59,41732.0,253.3196,253.4715,253.2214,253.4001,41732.0
2016-09-22 10:50:00,283.59,283.6,283.28,283.32,36012.0,253.4001,253.409,253.1231,253.1588,36012.0
2016-09-22 11:00:00,283.33,283.38,283.1,283.21,42879.0,253.1677,253.2124,252.9622,253.0605,42879.0
2016-09-22 11:10:00,283.19,283.25,283.02,283.21,30406.0,253.0426,253.0963,252.8907,253.0605,30406.0
2016-09-22 11:20:00,283.2,283.31,283.07,283.22,64442.0,253.0516,253.1499,252.9354,253.0694,64442.0
2016-09-22 11:30:00,283.23,283.37,283.11,283.25,22675.0,253.0784,253.2035,252.9712,253.0963,22675.0
2016-09-22 11:40:00,283.27,283.33,283.17,283.23,18714.0,253.1141,253.1677,253.0248,253.0784,18714.0
2016-09-22 11:50:00,283.19,283.19,282.94,283.07,21450.0,253.0426,253.0426,252.8193,252.9354,21450.0
2016-09-22 12:00:00,283.14,283.44,283.1,283.2,24287.0,252.998,253.266,252.9622,253.0516,24287.0
2016-09-22 12:10:00,283.19,283.31,283.11,283.16,21195.0,253.0426,253.1499,252.9712,253.0158,21195.0
2016-09-22 12:20:00,283.18,283.29,283.0,283.28,12827.0,253.0337,253.132,252.8729,253.1231,12827.0
2016-09-22 12:30:00,283.31,283.35,283.22,283.27,5600.0,253.1499,253.1856,253.0694,253.1141,5600.0
2016-09-22 12:40:00,283.27,283.48,283.25,283.4,6591.0,253.1141,253.3018,253.0963,253.2303,6591.0
2016-09-22 12:50:00,283.38,283.56,283.36,283.56,8031.0,253.2124,253.3733,253.1945,253.3733,8031.0
2016-09-22 13:00:00,283.59,283.92,283.56,283.87,9983.0,253.4001,253.6949,253.3733,253.6503,9983.0
2016-09-22 13:10:00,283.88,284.0,283.85,283.88,6397.0,253.6592,253.7664,253.6324,253.6592,6397.0
2016-09-22 13:20:00,283.85,284.04,283.84,283.85,8029.0,253.6324,253.8022,253.6234,253.6324,8029.0
2016-09-22 13:30:00,283.91,284.24,283.91,284.21,27765.0,253.686,253.9809,253.686,253.9541,27765.0
2016-09-22 13:40:00,284.17,284.17,283.77,283.87,12385.0,253.9183,253.9183,253.5609,253.6503,12385.0
2016-09-22 13:50:00,283.87,284.01,283.81,283.98,4706.0,253.6503,253.7753,253.5966,253.7485,4706.0
2016-09-22 14:00:00,284.01,284.16,283.97,284.1,5380.0,253.7753,253.9094,253.7396,253.8558,5380.0
2016-09-22 14:10:00,284.07,284.09,283.41,283.51,17405.0,253.829,253.8468,253.2392,253.3286,17405.0
2016-09-22 14:20:00,283.53,283.68,283.47,283.61,16900.0,253.3464,253.4805,253.2928,253.4179,16900.0
2016-09-22 14:30:00,283.56,283.64,283.22,283.64,22581.0,253.3733,253.4447,253.0694,253.4447,22581.0
2016-09-22 14:40:00,283.69,283.82,283.56,283.78,28205.0,253.4894,253.6056,253.3733,253.5698,28205.0
2016-09-22 14:50:00,283.76,284.15,283.68,284.15,14596.0,253.552,253.9004,253.4805,253.9004,14596.0
2016-09-22 15:00:00,284.17,284.18,283.99,284.06,32952.0,253.9183,253.9273,253.7575,253.82,32952.0
2016-09-22 15:10:00,284.05,284.19,283.99,284.11,26691.0,253.8111,253.9362,253.7575,253.8647,26691.0
2016-09-22 15:20:00,284.09,284.16,284.02,284.08,35088.0,253.8468,253.9094,253.7843,253.8379,35088.0
2016-09-22 15:30:00,284.08,284.37,284.08,284.3,72469.0,253.8379,254.097,253.8379,254.0345,72469.0
2016-09-22 15:40:00,284.29,284.32,284.02,284.05,57522.0,254.0255,254.0523,253.7843,253.8111,57522.0
2016-09-22 15:50:00,284.05,284.12,283.87,284.06,253141.0,253.8111,253.8736,253.6503,253.82,253141.0
2016-09-23 09:30:00,283.24,284.13,283.08,283.66,66039.0,253.0873,253.8826,252.9444,253.4626,66039.0
2016-09-23 09:40:00,283.67,283.67,282.63,282.66,38848.0,253.4715,253.4715,252.5423,252.5691,38848.0
2016-09-23 09:50:00,282.66,283.01,282.49,282.84,34414.0,252.5691,252.8818,252.4172,252.7299,34414.0
2016-09-23 10:00:00,282.87,282.92,282.53,282.83,32856.0,252.7567,252.8014,252.4529,252.721,32856.0
2016-09-23 10:10:00,282.79,283.05,282.64,282.72,28557.0,252.6852,252.9175,252.5512,252.6227,28557.0
2016-09-23 10:20:00,282.71,283.09,282.65,283.0,37121.0,252.6137,252.9533,252.5601,252.8729,37121.0
2016-09-23 10:30:00,283.04,283.12,282.79,282.95,29962.0,252.9086,252.9801,252.6852,252.8282,29962.0
2016-09-23 10:40:00,282.96,283.51,282.91,283.42,40089.0,252.8371,253.3286,252.7925,253.2482,40089.0
2016-09-23 10:50:00,283.38,283.42,283.25,283.3,14123.0,253.2124,253.2482,253.0963,253.1409,14123.0
2016-09-23 11:00:00,283.28,283.46,283.1,283.15,25685.0,253.1231,253.2839,252.9622,253.0069,25685.0
2016-09-23 11:10:00,283.15,283.21,283.07,283.18,13235.0,253.0069,253.0605,252.9354,253.0337,13235.0
2016-09-23 11:20:00,283.14,283.17,282.96,283.07,16902.0,252.998,253.0248,252.8371,252.9354,16902.0
2016-09-23 11:30:00,283.11,283.29,283.08,283.27,22833.0,252.9712,253.132,252.9444,253.1141,22833.0
2016-09-23 11:40:00,283.25,283.34,283.09,283.11,12110.0,253.0963,253.1767,252.9533,252.9712,12110.0
2016-09-23 11:50:00,283.11,283.11,282.78,282.84,20927.0,252.9712,252.9712,252.6763,252.7299,20927.0
2016-09-23 12:00:00,282.83,282.86,282.62,282.65,7206.0,252.721,252.7478,252.5333,252.5601,7206.0
2016-09-23 12:10:00,282.77,282.9,282.68,282.77,12689.0,252.6674,252.7835,252.5869,252.6674,12689.0
2016-09-23 12:20:00,282.76,282.88,282.72,282.84,10426.0,252.6584,252.7656,252.6227,252.7299,10426.0
2016-09-23 12:30:00,282.86,282.87,282.57,282.65,17568.0,252.7478,252.7567,252.4886,252.5601,17568.0
2016-09-23 12:40:00,282.71,282.75,282.5,282.5,24938.0,252.6137,252.6495,252.4261,252.4261,24938.0
2016-09-23 12:50:00,282.5,282.71,282.5,282.6,17933.0,252.4261,252.6137,252.4261,252.5155,17933.0
2016-09-23 13:00:00,282.6,282.61,282.32,282.35,14295.0,252.5155,252.5244,252.2653,252.2921,14295.0
2016-09-23 13:10:00,282.38,282.39,282.24,282.26,13720.0,252.3189,252.3278,252.1938,252.2116,13720.0
2016-09-23 13:20:00,282.29,282.55,282.28,282.46,15335.0,252.2385,252.4708,252.2295,252.3904,15335.0
2016-09-23 13:30:00,282.46,282.5,282.22,282.24,37713.0,252.3904,252.4261,252.1759,252.1938,37713.0
2016-09-23 13:40:00,282.24,282.32,282.12,282.13,22330.0,252.1938,252.2653,252.0866,252.0955,22330.0
2016-09-23 13:50:00,282.11,282.16,281.96,282.01,21747.0,252.0776,252.1223,251.9436,251.9883,21747.0
2016-09-23 14:00:00,281.99,282.3,281.95,282.23,9729.0,251.9704,252.2474,251.9346,252.1848,9729.0
2016-09-23 14:10:00,282.15,282.19,282.04,282.14,11984.0,252.1134,252.1491,252.0151,252.1044,11984.0
2016-09-23 14:20:00,282.14,282.22,282.04,282.2,10923.0,252.1044,252.1759,252.0151,252.158,10923.0
2016-09-23 14:30:00,282.21,282.44,282.14,282.23,24466.0,252.167,252.3725,252.1044,252.1848,24466.0
2016-09-23 14:40:00,282.19,282.23,282.08,282.17,20095.0,252.1491,252.1848,252.0508,252.1312,20095.0
2016-09-23 14:50:00,282.15,282.36,282.14,282.32,9593.0,252.1134,252.301,252.1044,252.2653,9593.0
2016-09-23 15:00:00,282.3,282.58,282.26,282.48,11961.0,252.2474,252.4976,252.2116,252.4082,11961.0
2016-09-23 15:10:00,282.46,282.47,282.21,282.25,13138.0,252.3904,252.3993,252.167,252.2027,13138.0
2016-09-23 15:20:00,282.24,282.35,282.15,282.35,21551.0,252.1938,252.2921,252.1134,252.2921,21551.0
2016-09-23 15:30:00,282.41,282.6,282.14,282.16,42617.0,252.3457,252.5155,252.1044,252.1223,42617.0
2016-09-23 15:40:00,282.14,282.19,282.0,282.07,36371.0,252.1044,252.1491,251.9793,252.0419,36371.0
2016-09-23 15:50:00,282.05,282.27,281.72,281.74,202302.0,252.024,252.2206,251.7291,251.747,202302.0
2016-09-26 09:30:00,280.3,280.95,280.25,280.38,114246.0,250.4603,251.0411,250.4156,250.5318,114246.0
2016-09-26 09:40:00,280.34,280.74,280.17,280.63,49813.0,250.496,250.8535,250.3441,250.7552,49813.0
2016-09-26 09:50:00,280.56,280.76,280.45,280.47,11701.0,250.6926,250.8713,250.5943,250.6122,11701.0
2016-09-26 10:00:00,280.4,280.8,280.22,280.7,24109.0,250.5497,250.9071,250.3888,250.8177,24109.0
2016-09-26 10:10:00,280.78,281.31,280.71,281.19,18100.0,250.8892,251.3628,250.8267,251.2556,18100.0
2016-09-26 10:20:00,281.18,281.18,280.81,280.81,7300.0,251.2466,251.2466,250.916,250.916,7300.0
2016-09-26 10:30:00,280.83,281.49,280.8,281.18,103963.0,250.9339,251.5236,250.9071,251.2466,103963.0
2016-09-26 10:40:00,281.2,281.41,281.18,281.28,7123.0,251.2645,251.4521,251.2466,251.336,7123.0
2016-09-26 10:50:00,281.34,281.43,281.2,281.29,9002.0,251.3896,251.47,251.2645,251.3449,9002.0
2016-09-26 11:00:00,281.28,281.38,281.06,281.28,6707.0,251.336,251.4253,251.1394,251.336,6707.0
2016-09-26 11:10:00,281.32,281.32,281.04,281.21,6799.0,251.3717,251.3717,251.1215,251.2734,6799.0
2016-09-26 11:20:00,281.3,281.4,280.83,280.93,16445.0,251.3538,251.4432,250.9339,251.0232,16445.0
2016-09-26 11:30:00,280.89,281.16,280.64,281.11,15839.0,250.9875,251.2287,250.7641,251.1841,15839.0
2016-09-26 11:40:00,281.05,281.12,280.86,280.86,8100.0,251.1305,251.193,250.9607,250.9607,8100.0
2016-09-26 11:50:00,280.87,280.91,280.67,280.85,5670.0,250.9696,251.0054,250.7909,250.9518,5670.0
2016-09-26 12:00:00,280.85,280.99,280.79,280.94,5165.0,250.9518,251.0768,250.8981,251.0322,5165.0
2016-09-26 12:10:00,280.95,281.23,280.89,281.1,8994.0,251.0411,251.2913,250.9875,251.1751,8994.0
2016-09-26 12:20:00,281.09,281.25,281.05,281.2,5401.0,251.1662,251.3092,251.1305,251.2645,5401.0
2016-09-26 12:30:00,281.21,281.35,281.17,281.17,7000.0,251.2734,251.3985,251.2377,251.2377,7000.0
2016-09-26 12:40:00,281.05,281.28,281.01,281.21,3214.0,251.1305,251.336,251.0947,251.2734,3214.0
2016-09-26 12:50:00,281.19,281.34,281.14,281.33,6026.0,251.2556,251.3896,251.2109,251.3807,6026.0
2016-09-26 13:00:00,281.27,281.38,281.06,281.06,3600.0,251.327,251.4253,251.1394,251.1394,3600.0
2016-09-26 13:10:00,281.03,281.12,281.0,281.03,7537.0,251.1126,251.193,251.0858,251.1126,7537.0
2016-09-26 13:20:00,281.01,281.03,280.69,280.72,11770.0,251.0947,251.1126,250.8088,250.8356,11770.0
2016-09-26 13:30:00,280.72,280.83,280.54,280.54,5100.0,250.8356,250.9339,250.6748,250.6748,5100.0
2016-09-26 13:40:00,280.52,280.64,280.51,280.6,2700.0,250.6569,250.7641,250.6479,250.7284,2700.0
2016-09-26 13:50:00,280.78,280.86,280.74,280.77,2102.0,250.8892,250.9607,250.8535,250.8803,2102.0
2016-09-26 14:00:00,280.86,280.91,280.79,280.9,3647.0,250.9607,251.0054,250.8981,250.9964,3647.0
2016-09-26 14:10:00,280.85,281.1,280.77,281.06,3600.0,250.9518,251.1751,250.8803,251.1394,3600.0
2016-09-26 14:20:00,280.99,281.09,280.91,281.04,11046.0,251.0768,251.1662,251.0054,251.1215,11046.0
2016-09-26 14:30:00,281.02,281.04,280.69,280.73,8480.0,251.1037,251.1215,250.8088,250.8445,8480.0
2016-09-26 14:40:00,280.75,280.94,280.68,280.91,7618.0,250.8624,251.0322,250.7998,251.0054,7618.0
2016-09-26 14:50:00,280.91,280.99,280.84,280.85,7444.0,251.0054,251.0768,250.9428,250.9518,7444.0
2016-09-26 15:00:00,280.86,280.96,280.66,280.93,10238.0,250.9607,251.05,250.782,251.0232,10238.0
2016-09-26 15:10:00,280.89,280.9,280.67,280.7,10390.0,250.9875,250.9964,250.7909,250.8177,10390.0
2016-09-26 15:20:00,280.66,280.9,280.66,280.89,14138.0,250.782,250.9964,250.782,250.9875,14138.0
2016-09-26 15:30:00,280.89,280.99,280.55,280.69,15300.0,250.9875,251.0768,250.6837,250.8088,15300.0
2016-09-26 15:40:00,280.67,280.73,280.42,280.55,18222.0,250.7909,250.8445,250.5675,250.6837,18222.0
2016-09-26 15:50:00,280.53,280.53,280.15,280.33,66400.0,250.6658,250.6658,250.3263,250.4871,66400.0
2016-09-27 09:30:00,280.16,280.16,279.27,280.05,40690.0,250.3352,250.3352,249.54,250.2369,40690.0
2016-09-27 09:40:00,280.13,280.33,279.74,279.99,12931.0,250.3084,250.4871,249.9599,250.1833,12931.0
2016-09-27 09:50:00,280.06,280.41,279.8,280.4,14972.0,250.2459,250.5586,250.0135,250.5497,14972.0
2016-09-27 10:00:00,280.51,280.98,280.47,280.6,6925.0,250.6479,251.0679,250.6122,250.7284,6925.0
2016-09-27 10:10:00,280.56,280.57,280.31,280.42,4800.0,250.6926,250.7016,250.4692,250.5675,4800.0
2016-09-27 10:20:00,280.43,280.56,280.26,280.31,8320.0,250.5765,250.6926,250.4246,250.4692,8320.0
2016-09-27 10:30:00,280.32,280.32,279.76,279.92,20152.0,250.4782,250.4782,249.9778,250.1208,20152.0
2016-09-27 10:40:00,279.78,280.05,279.77,279.96,4400.0,249.9957,250.2369,249.9867,250.1565,4400.0
2016-09-27 10:50:00,279.92,280.01,279.29,279.36,16614.0,250.1208,250.2012,249.5578,249.6204,16614.0
2016-09-27 11:00:00,279.45,279.7,279.35,279.46,10814.0,249.7008,249.9242,249.6114,249.7097,10814.0
2016-09-27 11:10:00,279.55,279.66,279.42,279.5,13495.0,249.7901,249.8884,249.674,249.7455,13495.0
2016-09-27 11:20:00,279.57,279.99,279.57,279.95,17930.0,249.808,250.1833,249.808,250.1476,17930.0
2016-09-27 11:30:00,279.93,280.25,279.93,280.23,11200.0,250.1297,250.4156,250.1297,250.3978,11200.0
2016-09-27 11:40:00,280.25,280.3,279.84,279.9,14975.0,250.4156,250.4603,250.0493,250.1029,14975.0
2016-09-27 11:50:00,279.86,280.04,279.77,279.93,10537.0,250.0671,250.228,249.9867,250.1297,10537.0
2016-09-27 12:00:00,279.92,280.05,279.83,279.92,29959.0,250.1208,250.2369,250.0403,250.1208,29959.0
2016-09-27 12:10:00,279.89,279.97,279.76,279.96,31315.0,250.0939,250.1654,249.9778,250.1565,31315.0
2016-09-27 12:20:00,279.96,280.74,279.96,280.54,17161.0,250.1565,250.8535,250.1565,250.6748,17161.0
2016-09-27 12:30:00,280.58,280.69,280.41,280.58,24115.0,250.7105,250.8088,250.5586,250.7105,24115.0
2016-09-27 12:40:00,280.58,280.65,280.48,280.53,9888.0,250.7105,250.773,250.6211,250.6658,9888.0
2016-09-27 12:50:00,280.43,280.75,280.42,280.72,6803.0,250.5765,250.8624,250.5675,250.8356,6803.0
2016-09-27 13:00:00,280.65,280.86,280.64,280.68,12964.0,250.773,250.9607,250.7641,250.7998,12964.0
2016-09-27 13:10:00,280.76,280.81,280.55,280.63,10004.0,250.8713,250.916,250.6837,250.7552,10004.0
2016-09-27 13:20:00,280.76,280.87,280.67,280.87,8945.0,250.8713,250.9696,250.7909,250.9696,8945.0
2016-09-27 13:30:00,280.92,281.11,280.88,280.92,10692.0,251.0143,251.1841,250.9786,251.0143,10692.0
2016-09-27 13:40:00,280.86,280.95,280.77,280.78,5120.0,250.9607,251.0411,250.8803,250.8892,5120.0
2016-09-27 13:50:00,280.78,280.86,280.58,280.67,10262.0,250.8892,250.9607,250.7105,250.7909,10262.0
2016-09-27 14:00:00,280.68,280.84,280.6,280.62,6576.0,250.7998,250.9428,250.7284,250.7462,6576.0
2016-09-27 14:10:00,280.76,280.81,280.73,280.79,9790.0,250.8713,250.916,250.8445,250.8981,9790.0
2016-09-27 14:20:00,280.79,280.85,280.74,280.77,6241.0,250.8981,250.9518,250.8535,250.8803,6241.0
2016-09-27 14:30:00,280.78,280.92,280.7,280.83,4600.0,250.8892,251.0143,250.8177,250.9339,4600.0
2016-09-27 14:40:00,280.82,280.86,280.53,280.53,4464.0,250.9249,250.9607,250.6658,250.6658,4464.0
2016-09-27 14:50:00,280.53,280.68,280.44,280.56,8950.0,250.6658,250.7998,250.5854,250.6926,8950.0
2016-09-27 15:00:00,280.59,280.76,280.56,280.7,7412.0,250.7194,250.8713,250.6926,250.8177,7412.0
2016-09-27 15:10:00,280.67,280.68,280.48,280.54,17220.0,250.7909,250.7998,250.6211,250.6748,17220.0
2016-09-27 15:20:00,280.57,280.57,280.21,280.31,23959.0,250.7016,250.7016,250.3799,250.4692,23959.0
2016-09-27 15:30:00,280.3,280.37,280.15,280.35,38653.0,250.4603,250.5228,250.3263,250.505,38653.0
2016-09-27 15:40:00,280.37,280.48,280.28,280.33,46643.0,250.5228,250.6211,250.4424,250.4871,46643.0
2016-09-27 15:50:00,280.33,280.67,280.29,280.52,111661.0,250.4871,250.7909,250.4514,250.6569,111661.0
2016-09-28 09:30:00,280.91,281.83,280.89,281.73,59353.0,251.0054,251.8274,250.9875,251.7381,59353.0
2016-09-28 09:40:00,281.72,281.95,281.38,281.77,36659.0,251.7291,251.9346,251.4253,251.7738,36659.0
2016-09-28 09:50:00,281.83,281.83,281.6,281.79,15225.0,251.8274,251.8274,251.6219,251.7917,15225.0
2016-09-28 10:00:00,281.82,282.22,281.63,281.72,33568.0,251.8185,252.1759,251.6487,251.7291,33568.0
2016-09-28 10:10:00,281.69,281.81,281.29,281.29,20790.0,251.7023,251.8096,251.3449,251.3449,20790.0
2016-09-28 10:20:00,281.35,281.35,281.1,281.22,4700.0,251.3985,251.3985,251.1751,251.2824,4700.0
2016-09-28 10:30:00,281.34,281.41,280.48,280.65,9731.0,251.3896,251.4521,250.6211,250.773,9731.0
2016-09-28 10:40:00,280.64,280.72,280.14,280.14,4487.0,250.7641,250.8356,250.3173,250.3173,4487.0
2016-09-28 10:50:00,280.11,280.49,279.91,280.03,15125.0,250.2905,250.6301,250.1118,250.219,15125.0
2016-09-28 11:00:00,279.84,279.89,279.34,279.52,18271.0,250.0493,250.0939,249.6025,249.7633,18271.0
2016-09-28 11:10:00,279.49,279.86,279.31,279.84,9175.0,249.7365,250.0671,249.5757,250.0493,9175.0
2016-09-28 11:20:00,279.99,280.06,279.64,279.71,7600.0,250.1833,250.2459,249.8706,249.9331,7600.0
2016-09-28 11:30:00,279.69,279.76,279.41,279.64,4880.0,249.9152,249.9778,249.665,249.8706,4880.0
2016-09-28 11:40:00,279.68,279.94,279.68,279.94,10931.0,249.9063,250.1386,249.9063,250.1386,10931.0
2016-09-28 11:50:00,279.92,280.14,279.89,280.12,7700.0,250.1208,250.3173,250.0939,250.2995,7700.0
2016-09-28 12:00:00,280.16,280.16,279.82,279.97,5311.0,250.3352,250.3352,250.0314,250.1654,5311.0
2016-09-28 12:10:00,279.91,280.5,279.91,280.21,6600.0,250.1118,250.639,250.1118,250.3799,6600.0
2016-09-28 12:20:00,280.21,280.34,280.13,280.16,5315.0,250.3799,250.496,250.3084,250.3352,5315.0
2016-09-28 12:30:00,280.22,280.27,280.0,280.26,5235.0,250.3888,250.4335,250.1922,250.4246,5235.0
2016-09-28 12:40:00,280.3,280.63,280.23,280.42,7172.0,250.4603,250.7552,250.3978,250.5675,7172.0
2016-09-28 12:50:00,280.44,280.52,280.37,280.41,7600.0,250.5854,250.6569,250.5228,250.5586,7600.0
2016-09-28 13:00:00,280.38,280.38,280.22,280.22,6107.0,250.5318,250.5318,250.3888,250.3888,6107.0
2016-09-28 13:10:00,280.21,280.37,280.15,280.36,3173.0,250.3799,250.5228,250.3263,250.5139,3173.0
2016-09-28 13:20:00,280.42,280.69,280.42,280.69,2615.0,250.5675,250.8088,250.5675,250.8088,2615.0
2016-09-28 13:30:00,280.8,280.99,280.79,280.92,8914.0,250.9071,251.0768,250.8981,251.0143,8914.0
2016-09-28 13:40:00,280.96,281.1,280.92,280.92,7988.0,251.05,251.1751,251.0143,251.0143,7988.0
2016-09-28 13:50:00,281.01,281.01,280.93,280.97,3000.0,251.0947,251.0947,251.0232,251.059,3000.0
2016-09-28 14:00:00,280.93,281.01,280.79,280.91,10613.0,251.0232,251.0947,250.8981,251.0054,10613.0
2016-09-28 14:10:00,280.92,281.6,280.92,281.57,18640.0,251.0143,251.6219,251.0143,251.5951,18640.0
2016-09-28 14:20:00,281.59,282.36,281.38,282.04,37096.0,251.613,252.301,251.4253,252.0151,37096.0
2016-09-28 14:30:00,282.04,282.22,281.82,281.96,16217.0,252.0151,252.1759,251.8185,251.9436,16217.0
2016-09-28 14:40:00,281.97,282.21,281.94,282.19,10467.0,251.9525,252.167,251.9257,252.1491,10467.0
2016-09-28 14:50:00,282.19,282.38,282.11,282.12,16399.0,252.1491,252.3189,252.0776,252.0866,16399.0
2016-09-28 15:00:00,282.18,282.22,282.04,282.04,14950.0,252.1402,252.1759,252.0151,252.0151,14950.0
2016-09-28 15:10:00,282.03,282.17,282.01,282.07,17304.0,252.0061,252.1312,251.9883,252.0419,17304.0
2016-09-28 15:20:00,282.14,282.3,282.03,282.14,6954.0,252.1044,252.2474,252.0061,252.1044,6954.0
2016-09-28 15:30:00,282.13,282.41,282.03,282.41,11405.0,252.0955,252.3457,252.0061,252.3457,11405.0
2016-09-28 15:40:00,282.43,282.76,282.4,282.71,34336.0,252.3635,252.6584,252.3367,252.6137,34336.0
2016-09-28 15:50:00,282.71,283.2,282.63,283.01,145589.0,252.6137,253.0516,252.5423,252.8818,145589.0
2016-09-29 09:30:00,282.56,282.8,281.83,282.28,81089.0,252.4797,252.6942,251.8274,252.2295,81089.0
2016-09-29 09:40:00,282.32,282.76,282.25,282.66,21828.0,252.2653,252.6584,252.2027,252.5691,21828.0
2016-09-29 09:50:00,282.43,282.79,282.39,282.75,7546.0,252.3635,252.6852,252.3278,252.6495,7546.0
2016-09-29 10:00:00,282.89,283.18,281.74,281.95,123348.0,252.7746,253.0337,251.747,251.9346,123348.0
2016-09-29 10:10:00,281.95,282.54,281.89,282.54,9782.0,251.9346,252.4618,251.881,252.4618,9782.0
2016-09-29 10:20:00,282.5,282.92,282.46,282.81,20118.0,252.4261,252.8014,252.3904,252.7031,20118.0
2016-09-29 10:30:00,282.76,282.83,282.51,282.69,8476.0,252.6584,252.721,252.435,252.5959,8476.0
2016-09-29 10:40:00,282.66,282.79,282.38,282.45,21738.0,252.5691,252.6852,252.3189,252.3814,21738.0
2016-09-29 10:50:00,282.49,282.53,282.21,282.21,35452.0,252.4172,252.4529,252.167,252.167,35452.0
2016-09-29 11:00:00,282.18,282.25,282.01,282.09,29449.0,252.1402,252.2027,251.9883,252.0597,29449.0
2016-09-29 11:10:00,282.05,282.05,281.51,281.71,10137.0,252.024,252.024,251.5415,251.7202,10137.0
2016-09-29 11:20:00,281.67,282.04,281.62,282.01,17090.0,251.6845,252.0151,251.6398,251.9883,17090.0
2016-09-29 11:30:00,281.99,282.19,281.94,282.03,14742.0,251.9704,252.1491,251.9257,252.0061,14742.0
2016-09-29 11:40:00,282.06,282.12,281.78,281.8,9552.0,252.0329,252.0866,251.7827,251.8006,9552.0
2016-09-29 11:50:00,281.79,281.95,281.74,281.82,31852.0,251.7917,251.9346,251.747,251.8185,31852.0
2016-09-29 12:00:00,281.78,282.13,281.76,282.07,25519.0,251.7827,252.0955,251.7649,252.0419,25519.0
2016-09-29 12:10:00,282.07,282.16,282.03,282.06,18905.0,252.0419,252.1223,252.0061,252.0329,18905.0
2016-09-29 12:20:00,282.05,282.36,282.04,282.11,8146.0,252.024,252.301,252.0151,252.0776,8146.0
2016-09-29 12:30:00,282.14,282.14,281.92,281.92,4969.0,252.1044,252.1044,251.9078,251.9078,4969.0
2016-09-29 12:40:00,281.62,281.71,280.59,280.59,30035.0,251.6398,251.7202,250.7194,250.7194,30035.0
2016-09-29 12:50:00,280.42,280.42,279.85,280.03,48002.0,250.5675,250.5675,250.0582,250.219,48002.0
2016-09-29 13:00:00,280.0,280.13,279.26,280.02,47648.0,250.1922,250.3084,249.531,250.2101,47648.0
2016-09-29 13:10:00,280.01,280.72,279.97,280.37,50205.0,250.2012,250.8356,250.1654,250.5228,50205.0
2016-09-29 13:20:00,280.31,280.61,280.24,280.47,19966.0,250.4692,250.7373,250.4067,250.6122,19966.0
2016-09-29 13:30:00,280.38,280.76,280.34,280.59,8191.0,250.5318,250.8713,250.496,250.7194,8191.0
2016-09-29 13:40:00,280.47,280.47,279.87,280.06,11414.0,250.6122,250.6122,250.0761,250.2459,11414.0
2016-09-29 13:50:00,280.01,280.01,279.14,279.38,27797.0,250.2012,250.2012,249.4238,249.6382,27797.0
2016-09-29 14:00:00,279.38,279.96,279.23,279.91,23815.0,249.6382,250.1565,249.5042,250.1118,23815.0
2016-09-29 14:10:00,279.89,280.44,279.83,280.42,11795.0,250.0939,250.5854,250.0403,250.5675,11795.0
2016-09-29 14:20:00,280.58,281.16,280.39,281.05,10360.0,250.7105,251.2287,250.5407,251.1305,10360.0
2016-09-29 14:30:00,281.08,281.46,280.82,281.28,8941.0,251.1573,251.4968,250.9249,251.336,8941.0
2016-09-29 14:40:00,281.24,281.26,280.9,281.16,10441.0,251.3002,251.3181,250.9964,251.2287,10441.0
2016-09-29 14:50:00,281.11,281.22,280.67,280.8,24151.0,251.1841,251.2824,250.7909,250.9071,24151.0
2016-09-29 15:00:00,280.73,280.85,280.44,280.68,21858.0,250.8445,250.9518,250.5854,250.7998,21858.0
2016-09-29 15:10:00,280.67,280.88,280.51,280.53,8527.0,250.7909,250.9786,250.6479,250.6658,8527.0
2016-09-29 15:20:00,280.4,280.66,280.07,280.66,10355.0,250.5497,250.782,250.2548,250.782,10355.0
2016-09-29 15:30:00,280.66,280.89,280.45,280.67,10528.0,250.782,250.9875,250.5943,250.7909,10528.0
2016-09-29 15:40:00,280.84,280.94,280.46,280.47,18094.0,250.9428,251.0322,250.6033,250.6122,18094.0
2016-09-29 15:50:00,280.46,280.49,279.87,279.89,83131.0,250.6033,250.6301,250.0761,250.0939,83131.0
2016-09-30 09:30:00,281.24,281.99,281.07,281.09,66934.0,251.3002,251.9704,251.1483,251.1662,66934.0
2016-09-30 09:40:00,281.05,281.35,280.61,280.87,49111.0,251.1305,251.3985,250.7373,250.9696,49111.0
2016-09-30 09:50:00,280.9,281.1,280.26,280.53,34661.0,250.9964,251.1751,250.4246,250.6658,34661.0
2016-09-30 10:00:00,280.53,281.08,280.5,280.98,18222.0,250.6658,251.1573,250.639,251.0679,18222.0
2016-09-30 10:10:00,281.04,281.11,280.7,280.73,15251.0,251.1215,251.1841,250.8177,250.8445,15251.0
2016-09-30 10:20:00,280.79,281.32,280.57,281.31,8948.0,250.8981,251.3717,250.7016,251.3628,8948.0
2016-09-30 10:30:00,281.36,281.46,281.13,281.13,10880.0,251.4075,251.4968,251.2019,251.2019,10880.0
2016-09-30 10:40:00,281.25,281.41,281.18,281.18,3860.0,251.3092,251.4521,251.2466,251.2466,3860.0
2016-09-30 10:50:00,281.29,281.47,281.21,281.46,14781.0,251.3449,251.5057,251.2734,251.4968,14781.0
2016-09-30 11:00:00,281.48,281.97,281.47,281.96,18916.0,251.5147,251.9525,251.5057,251.9436,18916.0
2016-09-30 11:10:00,282.0,282.77,282.0,282.47,41303.0,251.9793,252.6674,251.9793,252.3993,41303.0
2016-09-30 11:20:00,282.55,282.65,282.31,282.55,23199.0,252.4708,252.5601,252.2563,252.4708,23199.0
2016-09-30 11:30:00,282.6,282.76,282.22,282.22,28925.0,252.5155,252.6584,252.1759,252.1759,28925.0
2016-09-30 11:40:00,282.23,282.32,282.12,282.32,11053.0,252.1848,252.2653,252.0866,252.2653,11053.0
2016-09-30 11:50:00,282.43,282.49,282.29,282.32,12942.0,252.3635,252.4172,252.2385,252.2653,12942.0
2016-09-30 12:00:00,282.25,282.46,282.24,282.36,21350.0,252.2027,252.3904,252.1938,252.301,21350.0
2016-09-30 12:10:00,282.43,282.62,282.26,282.62,5045.0,252.3635,252.5333,252.2116,252.5333,5045.0
2016-09-30 12:20:00,282.65,282.72,282.53,282.63,14220.0,252.5601,252.6227,252.4529,252.5423,14220.0
2016-09-30 12:30:00,282.65,282.93,282.65,282.93,20710.0,252.5601,252.8103,252.5601,252.8103,20710.0
2016-09-30 12:40:00,282.94,282.98,282.59,282.67,14764.0,252.8193,252.855,252.5065,252.578,14764.0
2016-09-30 12:50:00,282.69,282.76,282.5,282.5,12378.0,252.5959,252.6584,252.4261,252.4261,12378.0
2016-09-30 13:00:00,282.48,282.68,282.45,282.55,13301.0,252.4082,252.5869,252.3814,252.4708,13301.0
2016-09-30 13:10:00,282.55,282.67,282.37,282.43,8454.0,252.4708,252.578,252.3099,252.3635,8454.0
2016-09-30 13:20:00,282.44,282.59,282.29,282.32,9242.0,252.3725,252.5065,252.2385,252.2653,9242.0
2016-09-30 13:30:00,282.32,282.42,282.18,282.42,4880.0,252.2653,252.3546,252.1402,252.3546,4880.0
2016-09-30 13:40:00,282.48,282.66,282.37,282.57,8494.0,252.4082,252.5691,252.3099,252.4886,8494.0
2016-09-30 13:50:00,282.59,282.59,282.45,282.58,1900.0,252.5065,252.5065,252.3814,252.4976,1900.0
2016-09-30 14:00:00,282.54,282.66,282.53,282.59,4617.0,252.4618,252.5691,252.4529,252.5065,4617.0
2016-09-30 14:10:00,282.56,282.84,282.56,282.76,5765.0,252.4797,252.7299,252.4797,252.6584,5765.0
2016-09-30 14:20:00,282.8,282.93,282.8,282.89,7058.0,252.6942,252.8103,252.6942,252.7746,7058.0
2016-09-30 14:30:00,282.89,282.99,282.86,282.96,8330.0,252.7746,252.8639,252.7478,252.8371,8330.0
2016-09-30 14:40:00,282.98,283.03,282.9,282.96,3700.0,252.855,252.8997,252.7835,252.8371,3700.0
2016-09-30 14:50:00,282.97,282.97,282.85,282.88,12944.0,252.8461,252.8461,252.7388,252.7656,12944.0
2016-09-30 15:00:00,282.91,283.1,282.9,283.06,14137.0,252.7925,252.9622,252.7835,252.9265,14137.0
2016-09-30 15:10:00,283.07,283.31,283.05,283.1,18557.0,252.9354,253.1499,252.9175,252.9622,18557.0
2016-09-30 15:20:00,283.08,283.21,283.08,283.11,17791.0,252.9444,253.0605,252.9444,252.9712,17791.0
2016-09-30 15:30:00,283.12,283.21,283.01,283.01,20254.0,252.9801,253.0605,252.8818,252.8818,20254.0
2016-09-30 15:40:00,282.93,283.19,282.92,283.08,37103.0,252.8103,253.0426,252.8014,252.9444,37103.0
2016-09-30 15:50:00,283.07,283.2,282.17,282.22,176563.0,252.9354,253.0516,252.1312,252.1759,176563.0
2016-10-03 09:30:00,281.21,281.52,280.76,281.33,118351.0,251.2734,251.5504,250.8713,251.3807,118351.0
2016-10-03 09:40:00,281.29,281.33,280.46,280.52,74008.0,251.3449,251.3807,250.6033,250.6569,74008.0
2016-10-03 09:50:00,280.47,280.83,280.47,280.76,52291.0,250.6122,250.9339,250.6122,250.8713,52291.0
2016-10-03 10:00:00,280.83,281.19,280.35,280.8,66890.0,250.9339,251.2556,250.505,250.9071,66890.0
2016-10-03 10:10:00,280.77,280.92,280.48,280.78,14139.0,250.8803,251.0143,250.6211,250.8892,14139.0
2016-10-03 10:20:00,280.84,281.1,280.56,280.8,19742.0,250.9428,251.1751,250.6926,250.9071,19742.0
2016-10-03 10:30:00,280.8,281.24,280.76,281.21,12899.0,250.9071,251.3002,250.8713,251.2734,12899.0
2016-10-03 10:40:00,281.17,281.58,281.06,281.55,39335.0,251.2377,251.604,251.1394,251.5772,39335.0
2016-10-03 10:50:00,281.59,281.88,281.5,281.53,42378.0,251.613,251.8721,251.5326,251.5594,42378.0
2016-10-03 11:00:00,281.56,281.57,281.07,281.18,31310.0,251.5862,251.5951,251.1483,251.2466,31310.0
2016-10-03 11:10:00,281.16,281.16,280.76,280.91,15940.0,251.2287,251.2287,250.8713,251.0054,15940.0
2016-10-03 11:20:00,280.9,281.08,280.74,280.81,12618.0,250.9964,251.1573,250.8535,250.916,12618.0
2016-10-03 11:30:00,280.75,280.88,280.37,280.49,19701.0,250.8624,250.9786,250.5228,250.6301,19701.0
2016-10-03 11:40:00,280.48,280.81,280.38,280.38,35819.0,250.6211,250.916,250.5318,250.5318,35819.0
2016-10-03 11:50:00,280.38,280.52,280.05,280.39,33539.0,250.5318,250.6569,250.2369,250.5407,33539.0
2016-10-03 12:00:00,280.31,280.67,280.29,280.54,17276.0,250.4692,250.7909,250.4514,250.6748,17276.0
2016-10-03 12:10:00,280.54,280.64,280.2,280.37,38698.0,250.6748,250.7641,250.3709,250.5228,38698.0
2016-10-03 12:20:00,280.38,280.38,279.96,280.19,45557.0,250.5318,250.5318,250.1565,250.362,45557.0
2016-10-03 12:30:00,280.15,280.15,279.75,279.89,76778.0,250.3263,250.3263,249.9689,250.0939,76778.0
2016-10-03 12:40:00,279.93,280.21,279.88,280.12,15999.0,250.1297,250.3799,250.085,250.2995,15999.0
2016-10-03 12:50:00,280.14,280.57,280.14,280.57,15032.0,250.3173,250.7016,250.3173,250.7016,15032.0
2016-10-03 13:00:00,280.54,280.6,280.26,280.38,31742.0,250.6748,250.7284,250.4246,250.5318,31742.0
2016-10-03 13:10:00,280.35,280.47,280.03,280.27,23580.0,250.505,250.6122,250.219,250.4335,23580.0
2016-10-03 13:20:00,280.4,280.69,280.4,280.54,34695.0,250.5497,250.8088,250.5497,250.6748,34695.0
2016-10-03 13:30:00,280.54,280.8,280.5,280.5,11254.0,250.6748,250.9071,250.639,250.639,11254.0
2016-10-03 13:40:00,280.56,280.62,280.36,280.53,25257.0,250.6926,250.7462,250.5139,250.6658,25257.0
2016-10-03 13:50:00,280.57,280.71,280.34,280.66,19181.0,250.7016,250.8267,250.496,250.782,19181.0
2016-10-03 14:00:00,280.71,280.87,280.65,280.68,78573.0,250.8267,250.9696,250.773,250.7998,78573.0
2016-10-03 14:10:00,280.7,280.7,280.54,280.54,50895.0,250.8177,250.8177,250.6748,250.6748,50895.0
2016-10-03 14:20:00,280.55,280.75,280.48,280.52,69012.0,250.6837,250.8624,250.6211,250.6569,69012.0
2016-10-03 14:30:00,280.5,280.62,280.17,280.21,39826.0,250.639,250.7462,250.3441,250.3799,39826.0
2016-10-03 14:40:00,280.2,280.29,280.11,280.15,18309.0,250.3709,250.4514,250.2905,250.3263,18309.0
2016-10-03 14:50:00,280.15,280.31,279.92,280.31,35606.0,250.3263,250.4692,250.1208,250.4692,35606.0
2016-10-03 15:00:00,280.27,280.29,279.99,280.12,68428.0,250.4335,250.4514,250.1833,250.2995,68428.0
2016-10-03 15:10:00,280.11,280.39,280.1,280.36,35288.0,250.2905,250.5407,250.2816,250.5139,35288.0
2016-10-03 15:20:00,280.43,280.46,280.13,280.21,111147.0,250.5765,250.6033,250.3084,250.3799,111147.0
2016-10-03 15:30:00,280.21,280.43,280.15,280.3,59999.0,250.3799,250.5765,250.3263,250.4603,59999.0
2016-10-03 15:40:00,280.31,280.65,280.27,280.4,150503.0,250.4692,250.773,250.4335,250.5497,150503.0
2016-10-03 15:50:00,280.39,280.46,280.06,280.27,189376.0,250.5407,250.6033,250.2459,250.4335,189376.0
2016-10-04 09:30:00,280.76,281.03,280.39,280.93,67929.0,250.8713,251.1126,250.5407,251.0232,67929.0
2016-10-04 09:40:00,280.96,281.14,280.53,280.78,54909.0,251.05,251.2109,250.6658,250.8892,54909.0
2016-10-04 09:50:00,280.73,280.81,280.45,280.73,18039.0,250.8445,250.916,250.5943,250.8445,18039.0
2016-10-04 10:00:00,280.72,280.86,280.34,280.39,21509.0,250.8356,250.9607,250.496,250.5407,21509.0
2016-10-04 10:10:00,280.38,280.38,279.62,279.82,18169.0,250.5318,250.5318,249.8527,250.0314,18169.0
2016-10-04 10:20:00,279.81,280.16,279.75,280.15,12812.0,250.0225,250.3352,249.9689,250.3263,12812.0
2016-10-04 10:30:00,280.14,280.74,280.12,280.69,32318.0,250.3173,250.8535,250.2995,250.8088,32318.0
2016-10-04 10:40:00,280.7,281.01,280.69,280.73,24910.0,250.8177,251.0947,250.8088,250.8445,24910.0
2016-10-04 10:50:00,280.74,280.93,280.65,280.76,13907.0,250.8535,251.0232,250.773,250.8713,13907.0
2016-10-04 11:00:00,280.77,280.79,280.03,280.09,29516.0,250.8803,250.8981,250.219,250.2727,29516.0
2016-10-04 11:10:00,279.85,279.97,279.12,279.38,29326.0,250.0582,250.1654,249.4059,249.6382,29326.0
2016-10-04 11:20:00,279.34,279.99,279.34,279.88,26697.0,249.6025,250.1833,249.6025,250.085,26697.0
2016-10-04 11:30:00,280.02,280.68,279.8,279.9,34379.0,250.2101,250.7998,250.0135,250.1029,34379.0
2016-10-04 11:40:00,279.87,280.44,279.79,280.22,58194.0,250.0761,250.5854,250.0046,250.3888,58194.0
2016-10-04 11:50:00,280.28,280.3,279.55,279.64,24144.0,250.4424,250.4603,249.7901,249.8706,24144.0
2016-10-04 12:00:00,279.66,279.82,279.34,279.35,10882.0,249.8884,250.0314,249.6025,249.6114,10882.0
2016-10-04 12:10:00,279.42,279.73,279.11,279.61,14970.0,249.674,249.951,249.397,249.8438,14970.0
2016-10-04 12:20:00,279.61,279.64,279.42,279.53,2854.0,249.8438,249.8706,249.674,249.7723,2854.0
2016-10-04 12:30:00,279.46,279.8,279.26,279.69,8699.0,249.7097,250.0135,249.531,249.9152,8699.0
2016-10-04 12:40:00,279.73,279.74,279.21,279.25,15914.0,249.951,249.9599,249.4863,249.5221,15914.0
2016-10-04 12:50:00,279.31,279.32,279.08,279.13,13684.0,249.5757,249.5846,249.3702,249.4149,13684.0
2016-10-04 13:00:00,279.08,279.17,278.58,278.62,13237.0,249.3702,249.4506,248.9234,248.9591,13237.0
2016-10-04 13:10:00,278.54,278.69,278.52,278.61,23174.0,248.8877,249.0217,248.8698,248.9502,23174.0
2016-10-04 13:20:00,278.61,278.62,277.91,278.01,36411.0,248.9502,248.9591,248.3247,248.4141,36411.0
2016-10-04 13:30:00,278.09,278.38,277.95,278.34,27734.0,248.4856,248.7447,248.3605,248.709,27734.0
2016-10-04 13:40:00,278.29,278.29,278.05,278.21,130980.0,248.6643,248.6643,248.4498,248.5928,130980.0
2016-10-04 13:50:00,278.2,278.2,277.92,277.95,38337.0,248.5839,248.5839,248.3337,248.3605,38337.0
2016-10-04 14:00:00,277.92,278.57,277.91,278.48,35966.0,248.3337,248.9145,248.3247,248.8341,35966.0
2016-10-04 14:10:00,278.44,278.71,278.41,278.51,12149.0,248.7983,249.0396,248.7715,248.8609,12149.0
2016-10-04 14:20:00,278.47,278.49,278.03,278.28,17576.0,248.8251,248.843,248.432,248.6553,17576.0
2016-10-04 14:30:00,278.3,278.55,278.3,278.47,16319.0,248.6732,248.8966,248.6732,248.8251,16319.0
2016-10-04 14:40:00,278.46,278.54,278.29,278.32,18036.0,248.8162,248.8877,248.6643,248.6911,18036.0
2016-10-04 14:50:00,278.2,278.31,277.81,277.81,10728.0,248.5839,248.6821,248.2354,248.2354,10728.0
2016-10-04 15:00:00,277.85,278.17,277.84,278.11,12475.0,248.2711,248.5571,248.2622,248.5034,12475.0
2016-10-04 15:10:00,278.11,278.2,278.07,278.17,11799.0,248.5034,248.5839,248.4677,248.5571,11799.0
2016-10-04 15:20:00,278.26,278.79,278.26,278.78,17032.0,248.6375,249.1111,248.6375,249.1021,17032.0
2016-10-04 15:30:00,278.81,278.9,278.68,278.86,26295.0,249.1289,249.2093,249.0128,249.1736,26295.0
2016-10-04 15:40:00,278.94,279.13,278.76,278.76,21904.0,249.2451,249.4149,249.0842,249.0842,21904.0
2016-10-04 15:50:00,278.78,278.95,278.61,278.93,79421.0,249.1021,249.254,248.9502,249.2361,79421.0
2016-10-05 09:30:00,280.15,280.57,280.12,280.31,43221.0,250.3263,250.7016,250.2995,250.4692,43221.0
2016-10-05 09:40:00,280.3,280.85,280.29,280.69,18850.0,250.4603,250.9518,250.4514,250.8088,18850.0
2016-10-05 09:50:00,280.67,280.71,280.44,280.56,33882.0,250.7909,250.8267,250.5854,250.6926,33882.0
2016-10-05 10:00:00,280.63,281.07,280.29,280.9,59066.0,250.7552,251.1483,250.4514,250.9964,59066.0
2016-10-05 10:10:00,280.9,280.97,280.37,280.4,81282.0,250.9964,251.059,250.5228,250.5497,81282.0
2016-10-05 10:20:00,280.4,280.75,280.22,280.73,70904.0,250.5497,250.8624,250.3888,250.8445,70904.0
2016-10-05 10:30:00,280.77,281.09,280.47,281.04,26506.0,250.8803,251.1662,250.6122,251.1215,26506.0
2016-10-05 10:40:00,281.04,281.11,280.7,280.72,48209.0,251.1215,251.1841,250.8177,250.8356,48209.0
2016-10-05 10:50:00,280.73,281.1,280.73,281.07,25996.0,250.8445,251.1751,250.8445,251.1483,25996.0
2016-10-05 11:00:00,281.06,281.22,280.98,281.2,26733.0,251.1394,251.2824,251.0679,251.2645,26733.0
2016-10-05 11:10:00,281.25,281.36,280.97,280.98,16500.0,251.3092,251.4075,251.059,251.0679,16500.0
2016-10-05 11:20:00,280.99,281.26,280.92,281.19,12728.0,251.0768,251.3181,251.0143,251.2556,12728.0
2016-10-05 11:30:00,281.24,281.34,281.13,281.16,14473.0,251.3002,251.3896,251.2019,251.2287,14473.0
2016-10-05 11:40:00,281.16,281.41,281.08,281.3,33164.0,251.2287,251.4521,251.1573,251.3538,33164.0
2016-10-05 11:50:00,281.4,281.46,281.27,281.32,13266.0,251.4432,251.4968,251.327,251.3717,13266.0
2016-10-05 12:00:00,281.35,281.63,281.3,281.37,20618.0,251.3985,251.6487,251.3538,251.4164,20618.0
2016-10-05 12:10:00,281.38,281.5,281.35,281.41,20855.0,251.4253,251.5326,251.3985,251.4521,20855.0
2016-10-05 12:20:00,281.4,281.45,281.31,281.39,13380.0,251.4432,251.4879,251.3628,251.4343,13380.0
2016-10-05 12:30:00,281.36,281.47,281.23,281.28,26371.0,251.4075,251.5057,251.2913,251.336,26371.0
2016-10-05 12:40:00,281.4,281.5,281.34,281.38,9661.0,251.4432,251.5326,251.3896,251.4253,9661.0
2016-10-05 12:50:00,281.47,281.53,281.42,281.5,7448.0,251.5057,251.5594,251.4611,251.5326,7448.0
2016-10-05 13:00:00,281.5,281.6,281.42,281.42,12688.0,251.5326,251.6219,251.4611,251.4611,12688.0
2016-10-05 13:10:00,281.46,281.46,281.28,281.36,6642.0,251.4968,251.4968,251.336,251.4075,6642.0
2016-10-05 13:20:00,281.42,281.5,281.31,281.4,41885.0,251.4611,251.5326,251.3628,251.4432,41885.0
2016-10-05 13:30:00,281.38,281.56,281.35,281.5,9102.0,251.4253,251.5862,251.3985,251.5326,9102.0
2016-10-05 13:40:00,281.54,281.55,281.4,281.48,12878.0,251.5683,251.5772,251.4432,251.5147,12878.0
2016-10-05 13:50:00,281.51,281.67,281.48,281.51,15917.0,251.5415,251.6845,251.5147,251.5415,15917.0
2016-10-05 14:00:00,281.51,281.51,281.2,281.2,28446.0,251.5415,251.5415,251.2645,251.2645,28446.0
2016-10-05 14:10:00,281.21,281.26,281.06,281.11,23397.0,251.2734,251.3181,251.1394,251.1841,23397.0
2016-10-05 14:20:00,281.08,281.13,280.78,280.78,18043.0,251.1573,251.2019,250.8892,250.8892,18043.0
2016-10-05 14:30:00,280.75,280.87,280.68,280.78,14431.0,250.8624,250.9696,250.7998,250.8892,14431.0
2016-10-05 14:40:00,280.82,280.94,280.78,280.83,27194.0,250.9249,251.0322,250.8892,250.9339,27194.0
2016-10-05 14:50:00,280.85,280.88,280.75,280.85,15634.0,250.9518,250.9786,250.8624,250.9518,15634.0
2016-10-05 15:00:00,280.84,280.98,280.84,280.98,12934.0,250.9428,251.0679,250.9428,251.0679,12934.0
2016-10-05 15:10:00,280.98,281.03,280.58,280.58,8019.0,251.0679,251.1126,250.7105,250.7105,8019.0
2016-10-05 15:20:00,280.55,280.55,280.33,280.34,60673.0,250.6837,250.6837,250.4871,250.496,60673.0
2016-10-05 15:30:00,280.34,280.61,280.32,280.61,47966.0,250.496,250.7373,250.4782,250.7373,47966.0
2016-10-05 15:40:00,280.6,280.73,280.42,280.43,45646.0,250.7284,250.8445,250.5675,250.5765,45646.0
2016-10-05 15:50:00,280.44,280.56,280.27,280.29,117526.0,250.5854,250.6926,250.4335,250.4514,117526.0
2016-10-06 09:30:00,279.71,279.86,279.09,279.41,49978.0,249.9331,250.0671,249.3791,249.665,49978.0
2016-10-06 09:40:00,279.38,279.57,279.3,279.37,13720.0,249.6382,249.808,249.5668,249.6293,13720.0
2016-10-06 09:50:00,279.35,279.35,278.93,279.02,18905.0,249.6114,249.6114,249.2361,249.3166,18905.0
2016-10-06 10:00:00,279.02,279.11,278.84,278.93,5226.0,249.3166,249.397,249.1557,249.2361,5226.0
2016-10-06 10:10:00,278.98,279.15,278.91,279.1,8395.0,249.2808,249.4327,249.2183,249.388,8395.0
2016-10-06 10:20:00,279.12,279.47,279.01,279.46,12814.0,249.4059,249.7187,249.3076,249.7097,12814.0
2016-10-06 10:30:00,279.36,279.44,279.02,279.38,12164.0,249.6204,249.6919,249.3166,249.6382,12164.0
2016-10-06 10:40:00,279.37,279.61,279.34,279.5,21330.0,249.6293,249.8438,249.6025,249.7455,21330.0
2016-10-06 10:50:00,279.45,279.59,279.38,279.46,3144.0,249.7008,249.8259,249.6382,249.7097,3144.0
2016-10-06 11:00:00,279.39,279.5,279.16,279.16,11048.0,249.6472,249.7455,249.4417,249.4417,11048.0
2016-10-06 11:10:00,278.97,279.06,278.87,279.03,8108.0,249.2719,249.3523,249.1825,249.3255,8108.0
2016-10-06 11:20:00,278.96,279.61,278.92,279.51,6744.0,249.263,249.8438,249.2272,249.7544,6744.0
2016-10-06 11:30:00,279.55,279.56,279.24,279.34,6325.0,249.7901,249.7991,249.5131,249.6025,6325.0
2016-10-06 11:40:00,279.36,280.14,279.29,279.91,15965.0,249.6204,250.3173,249.5578,250.1118,15965.0
2016-10-06 11:50:00,279.91,280.58,279.91,280.38,15406.0,250.1118,250.7105,250.1118,250.5318,15406.0
2016-10-06 12:00:00,280.4,280.94,280.4,280.65,9611.0,250.5497,251.0322,250.5497,250.773,9611.0
2016-10-06 12:10:00,280.62,280.62,280.46,280.55,19191.0,250.7462,250.7462,250.6033,250.6837,19191.0
2016-10-06 12:20:00,280.45,280.74,280.45,280.66,3290.0,250.5943,250.8535,250.5943,250.782,3290.0
2016-10-06 12:30:00,280.65,280.83,280.47,280.47,21281.0,250.773,250.9339,250.6122,250.6122,21281.0
2016-10-06 12:40:00,280.45,280.66,280.44,280.61,11166.0,250.5943,250.782,250.5854,250.7373,11166.0
2016-10-06 12:50:00,280.69,280.82,280.57,280.57,9930.0,250.8088,250.9249,250.7016,250.7016,9930.0
2016-10-06 13:00:00,280.56,280.66,280.5,280.58,5038.0,250.6926,250.782,250.639,250.7105,5038.0
2016-10-06 13:10:00,280.5,280.65,280.46,280.65,2957.0,250.639,250.773,250.6033,250.773,2957.0
2016-10-06 13:20:00,280.56,280.61,280.47,280.53,5306.0,250.6926,250.7373,250.6122,250.6658,5306.0
2016-10-06 13:30:00,280.55,280.75,280.48,280.51,6916.0,250.6837,250.8624,250.6211,250.6479,6916.0
2016-10-06 13:40:00,280.52,280.61,280.42,280.52,7517.0,250.6569,250.7373,250.5675,250.6569,7517.0
2016-10-06 13:50:00,280.51,280.83,280.45,280.61,9099.0,250.6479,250.9339,250.5943,250.7373,9099.0
2016-10-06 14:00:00,280.69,280.84,280.68,280.81,3142.0,250.8088,250.9428,250.7998,250.916,3142.0
2016-10-06 14:10:00,280.74,280.86,280.73,280.82,1911.0,250.8535,250.9607,250.8445,250.9249,1911.0
2016-10-06 14:20:00,280.83,281.13,280.81,280.98,5573.0,250.9339,251.2019,250.916,251.0679,5573.0
2016-10-06 14:30:00,280.93,281.05,280.88,280.92,5062.0,251.0232,251.1305,250.9786,251.0143,5062.0
2016-10-06 14:40:00,280.86,280.92,280.64,280.67,35278.0,250.9607,251.0143,250.7641,250.7909,35278.0
2016-10-06 14:50:00,280.69,280.88,280.66,280.77,15864.0,250.8088,250.9786,250.782,250.8803,15864.0
2016-10-06 15:00:00,280.77,281.0,280.77,280.84,19145.0,250.8803,251.0858,250.8803,250.9428,19145.0
2016-10-06 15:10:00,280.83,280.98,280.68,280.81,11004.0,250.9339,251.0679,250.7998,250.916,11004.0
2016-10-06 15:20:00,280.71,280.82,280.7,280.74,7030.0,250.8267,250.9249,250.8177,250.8535,7030.0
2016-10-06 15:30:00,280.74,280.88,280.65,280.88,9227.0,250.8535,250.9786,250.773,250.9786,9227.0
2016-10-06 15:40:00,280.89,280.93,280.79,280.84,40394.0,250.9875,251.0232,250.8981,250.9428,40394.0
2016-10-06 15:50:00,280.78,280.93,280.69,280.8,21763.0,250.8892,251.0232,250.8088,250.9071,21763.0
2016-10-07 09:30:00,280.91,281.62,280.54,280.73,42615.0,251.0054,251.6398,250.6748,250.8445,42615.0
2016-10-07 09:40:00,280.75,280.95,279.6,279.66,27400.0,250.8624,251.0411,249.8348,249.8884,27400.0
2016-10-07 09:50:00,279.67,280.1,279.55,279.67,23386.0,249.8974,250.2816,249.7901,249.8974,23386.0
2016-10-07 10:00:00,279.75,280.12,279.66,280.09,14940.0,249.9689,250.2995,249.8884,250.2727,14940.0
2016-10-07 10:10:00,280.18,280.32,279.85,279.96,15464.0,250.3531,250.4782,250.0582,250.1565,15464.0
2016-10-07 10:20:00,279.85,280.03,279.85,279.97,1605.0,250.0582,250.219,250.0582,250.1654,1605.0
2016-10-07 10:30:00,279.97,280.29,279.54,280.29,20908.0,250.1654,250.4514,249.7812,250.4514,20908.0
2016-10-07 10:40:00,280.23,280.28,279.81,279.82,5081.0,250.3978,250.4424,250.0225,250.0314,5081.0
2016-10-07 10:50:00,279.94,279.94,279.58,279.63,8979.0,250.1386,250.1386,249.8169,249.8616,8979.0
2016-10-07 11:00:00,279.6,279.7,279.43,279.59,14310.0,249.8348,249.9242,249.6829,249.8259,14310.0
2016-10-07 11:10:00,279.55,279.64,279.38,279.64,3797.0,249.7901,249.8706,249.6382,249.8706,3797.0
2016-10-07 11:20:00,279.5,279.61,279.27,279.28,5990.0,249.7455,249.8438,249.54,249.5489,5990.0
2016-10-07 11:30:00,279.26,279.31,278.39,278.45,22168.0,249.531,249.5757,248.7536,248.8072,22168.0
2016-10-07 11:40:00,278.42,278.43,277.53,277.72,17146.0,248.7804,248.7894,247.9852,248.155,17146.0
2016-10-07 11:50:00,277.69,278.13,277.57,277.99,15158.0,248.1282,248.5213,248.0209,248.3962,15158.0
2016-10-07 12:00:00,277.94,278.46,277.77,278.06,13366.0,248.3515,248.8162,248.1996,248.4588,13366.0
2016-10-07 12:10:00,278.07,278.18,277.83,277.87,9461.0,248.4677,248.566,248.2532,248.289,9461.0
2016-10-07 12:20:00,277.9,277.99,277.75,277.99,4685.0,248.3158,248.3962,248.1818,248.3962,4685.0
2016-10-07 12:30:00,277.98,278.0,277.63,277.74,23949.0,248.3873,248.4052,248.0745,248.1728,23949.0
2016-10-07 12:40:00,277.84,278.21,277.68,278.16,9322.0,248.2622,248.5928,248.1192,248.5481,9322.0
2016-10-07 12:50:00,278.14,278.18,278.05,278.18,2422.0,248.5302,248.566,248.4498,248.566,2422.0
2016-10-07 13:00:00,278.25,278.25,277.82,278.09,8731.0,248.6285,248.6285,248.2443,248.4856,8731.0
2016-10-07 13:10:00,278.14,278.23,277.85,277.98,9296.0,248.5302,248.6107,248.2711,248.3873,9296.0
2016-10-07 13:20:00,277.97,278.71,277.93,278.71,8579.0,248.3783,249.0396,248.3426,249.0396,8579.0
2016-10-07 13:30:00,278.64,279.18,278.6,279.13,9641.0,248.977,249.4595,248.9413,249.4149,9641.0
2016-10-07 13:40:00,279.27,279.47,279.21,279.32,5401.0,249.54,249.7187,249.4863,249.5846,5401.0
2016-10-07 13:50:00,279.33,279.35,279.15,279.17,1916.0,249.5936,249.6114,249.4327,249.4506,1916.0
2016-10-07 14:00:00,279.23,279.32,279.04,279.11,2658.0,249.5042,249.5846,249.3344,249.397,2658.0
2016-10-07 14:10:00,279.18,279.5,279.13,279.2,8464.0,249.4595,249.7455,249.4149,249.4774,8464.0
2016-10-07 14:20:00,279.21,279.34,279.21,279.24,4019.0,249.4863,249.6025,249.4863,249.5131,4019.0
2016-10-07 14:30:00,279.23,279.41,279.23,279.34,3663.0,249.5042,249.665,249.5042,249.6025,3663.0
2016-10-07 14:40:00,279.34,279.4,279.16,279.19,8400.0,249.6025,249.6561,249.4417,249.4685,8400.0
2016-10-07 14:50:00,279.19,279.39,279.18,279.25,5022.0,249.4685,249.6472,249.4595,249.5221,5022.0
2016-10-07 15:00:00,279.24,279.35,279.12,279.12,4452.0,249.5131,249.6114,249.4059,249.4059,4452.0
2016-10-07 15:10:00,279.12,279.2,279.05,279.06,9019.0,249.4059,249.4774,249.3434,249.3523,9019.0
2016-10-07 15:20:00,279.06,279.3,279.05,279.26,6794.0,249.3523,249.5668,249.3434,249.531,6794.0
2016-10-07 15:30:00,279.25,279.28,279.15,279.2,5298.0,249.5221,249.5489,249.4327,249.4774,5298.0
2016-10-07 15:40:00,279.15,279.21,279.09,279.14,10472.0,249.4327,249.4863,249.3791,249.4238,10472.0
2016-10-07 15:50:00,279.13,279.25,278.85,278.87,49536.0,249.4149,249.5221,249.1647,249.1825,49536.0
2016-10-10 09:30:00,280.58,282.07,280.58,281.76,93485.0,250.7105,252.0419,250.7105,251.7649,93485.0
2016-10-10 09:40:00,281.94,282.61,281.94,282.39,32770.0,251.9257,252.5244,251.9257,252.3278,32770.0
2016-10-10 09:50:00,282.46,282.79,282.33,282.45,68356.0,252.3904,252.6852,252.2742,252.3814,68356.0
2016-10-10 10:00:00,282.47,282.47,282.27,282.27,3436.0,252.3993,252.3993,252.2206,252.2206,3436.0
2016-10-10 10:10:00,282.35,282.5,282.21,282.34,14222.0,252.2921,252.4261,252.167,252.2831,14222.0
2016-10-10 10:20:00,282.35,282.46,282.12,282.17,10311.0,252.2921,252.3904,252.0866,252.1312,10311.0
2016-10-10 10:30:00,282.21,282.45,282.21,282.43,103535.0,252.167,252.3814,252.167,252.3635,103535.0
2016-10-10 10:40:00,282.39,282.46,282.17,282.17,8947.0,252.3278,252.3904,252.1312,252.1312,8947.0
2016-10-10 10:50:00,282.2,282.23,282.09,282.11,78267.0,252.158,252.1848,252.0597,252.0776,78267.0
2016-10-10 11:00:00,282.12,282.13,281.85,282.13,21150.0,252.0866,252.0955,251.8453,252.0955,21150.0
2016-10-10 11:10:00,282.14,282.15,282.02,282.04,8770.0,252.1044,252.1134,251.9972,252.0151,8770.0
2016-10-10 11:20:00,282.01,282.11,281.95,282.06,15604.0,251.9883,252.0776,251.9346,252.0329,15604.0
2016-10-10 11:30:00,282.01,282.09,281.88,281.88,9629.0,251.9883,252.0597,251.8721,251.8721,9629.0
2016-10-10 11:40:00,281.85,281.88,281.63,281.86,10149.0,251.8453,251.8721,251.6487,251.8542,10149.0
2016-10-10 11:50:00,281.9,281.9,281.67,281.69,6149.0,251.89,251.89,251.6845,251.7023,6149.0
2016-10-10 12:00:00,281.69,281.74,281.59,281.59,18110.0,251.7023,251.747,251.613,251.613,18110.0
2016-10-10 12:10:00,281.6,281.6,281.44,281.52,7192.0,251.6219,251.6219,251.4789,251.5504,7192.0
2016-10-10 12:20:00,281.47,281.55,281.3,281.52,17311.0,251.5057,251.5772,251.3538,251.5504,17311.0
2016-10-10 12:30:00,281.54,281.61,281.51,281.54,24840.0,251.5683,251.6308,251.5415,251.5683,24840.0
2016-10-10 12:40:00,281.54,281.58,281.46,281.58,7386.0,251.5683,251.604,251.4968,251.604,7386.0
2016-10-10 12:50:00,281.53,281.55,281.42,281.42,8844.0,251.5594,251.5772,251.4611,251.4611,8844.0
2016-10-10 13:00:00,281.4,281.65,281.38,281.61,13921.0,251.4432,251.6666,251.4253,251.6308,13921.0
2016-10-10 13:10:00,281.59,281.62,281.56,281.56,2200.0,251.613,251.6398,251.5862,251.5862,2200.0
2016-10-10 13:20:00,281.53,281.59,281.46,281.54,4000.0,251.5594,251.613,251.4968,251.5683,4000.0
2016-10-10 13:30:00,281.51,281.56,281.3,281.31,3690.0,251.5415,251.5862,251.3538,251.3628,3690.0
2016-10-10 13:40:00,281.27,281.35,281.2,281.3,3387.0,251.327,251.3985,251.2645,251.3538,3387.0
2016-10-10 13:50:00,281.29,281.35,281.25,281.31,23546.0,251.3449,251.3985,251.3092,251.3628,23546.0
2016-10-10 14:00:00,281.33,281.4,281.27,281.27,13932.0,251.3807,251.4432,251.327,251.327,13932.0
2016-10-10 14:10:00,281.23,281.25,281.16,281.17,5381.0,251.2913,251.3092,251.2287,251.2377,5381.0
2016-10-10 14:20:00,281.29,281.29,281.17,281.24,4948.0,251.3449,251.3449,251.2377,251.3002,4948.0
2016-10-10 14:30:00,281.23,281.35,281.17,281.35,4266.0,251.2913,251.3985,251.2377,251.3985,4266.0
2016-10-10 14:40:00,281.35,281.37,281.21,281.32,3590.0,251.3985,251.4164,251.2734,251.3717,3590.0
2016-10-10 14:50:00,281.29,281.33,281.22,281.25,8920.0,251.3449,251.3807,251.2824,251.3092,8920.0
2016-10-10 15:00:00,281.25,281.39,281.24,281.3,10410.0,251.3092,251.4343,251.3002,251.3538,10410.0
2016-10-10 15:10:00,281.28,281.28,281.09,281.15,9444.0,251.336,251.336,251.1662,251.2198,9444.0
2016-10-10 15:20:00,281.13,281.26,281.12,281.21,14445.0,251.2019,251.3181,251.193,251.2734,14445.0
2016-10-10 15:30:00,281.19,281.19,281.02,281.07,15937.0,251.2556,251.2556,251.1037,251.1483,15937.0
2016-10-10 15:40:00,281.08,281.21,281.06,281.06,27202.0,251.1573,251.2734,251.1394,251.1394,27202.0
2016-10-10 15:50:00,281.04,281.18,280.98,281.02,54548.0,251.1215,251.2466,251.0679,251.1037,54548.0
2016-10-11 09:30:00,280.08,280.37,279.25,279.39,81361.0,250.2637,250.5228,249.5221,249.6472,81361.0
2016-10-11 09:40:00,279.34,279.7,279.04,279.17,20691.0,249.6025,249.9242,249.3344,249.4506,20691.0
2016-10-11 09:50:00,279.16,279.32,278.78,279.32,28422.0,249.4417,249.5846,249.1021,249.5846,28422.0
2016-10-11 10:00:00,279.27,279.35,279.12,279.34,10908.0,249.54,249.6114,249.4059,249.6025,10908.0
2016-10-11 10:10:00,279.3,279.3,278.58,278.6,19419.0,249.5668,249.5668,248.9234,248.9413,19419.0
2016-10-11 10:20:00,278.58,278.68,278.39,278.56,15690.0,248.9234,249.0128,248.7536,248.9055,15690.0
2016-10-11 10:30:00,278.54,278.92,278.52,278.78,11784.0,248.8877,249.2272,248.8698,249.1021,11784.0
2016-10-11 10:40:00,278.77,278.85,278.58,278.65,6400.0,249.0932,249.1647,248.9234,248.986,6400.0
2016-10-11 10:50:00,278.6,278.6,277.93,277.93,48361.0,248.9413,248.9413,248.3426,248.3426,48361.0
2016-10-11 11:00:00,277.91,277.95,277.45,277.52,342799.0,248.3247,248.3605,247.9137,247.9762,342799.0
2016-10-11 11:10:00,277.46,277.56,277.24,277.37,26963.0,247.9226,248.012,247.7261,247.8422,26963.0
2016-10-11 11:20:00,277.35,277.36,276.81,276.89,60139.0,247.8243,247.8333,247.3418,247.4133,60139.0
2016-10-11 11:30:00,276.83,277.3,276.79,277.16,183349.0,247.3597,247.7797,247.324,247.6546,183349.0
2016-10-11 11:40:00,277.15,277.41,276.99,276.99,62860.0,247.6456,247.878,247.5027,247.5027,62860.0
2016-10-11 11:50:00,276.97,277.14,276.66,277.14,72180.0,247.4848,247.6367,247.2078,247.6367,72180.0
2016-10-11 12:00:00,277.13,277.26,277.05,277.1,27819.0,247.6278,247.7439,247.5563,247.601,27819.0
2016-10-11 12:10:00,277.09,277.22,276.92,277.22,34717.0,247.592,247.7082,247.4401,247.7082,34717.0
2016-10-11 12:20:00,277.27,277.29,277.07,277.21,25680.0,247.7529,247.7707,247.5742,247.6993,25680.0
2016-10-11 12:30:00,277.2,277.2,276.95,277.19,12367.0,247.6903,247.6903,247.4669,247.6814,12367.0
2016-10-11 12:40:00,277.3,277.56,277.28,277.38,15139.0,247.7797,248.012,247.7618,247.8512,15139.0
2016-10-11 12:50:00,277.28,277.32,277.13,277.18,5965.0,247.7618,247.7975,247.6278,247.6724,5965.0
2016-10-11 13:00:00,277.19,277.19,276.68,276.73,26815.0,247.6814,247.6814,247.2257,247.2703,26815.0
2016-10-11 13:10:00,276.69,276.69,276.26,276.37,23627.0,247.2346,247.2346,246.8504,246.9487,23627.0
2016-10-11 13:20:00,276.37,276.77,276.37,276.67,16103.0,246.9487,247.3061,246.9487,247.2167,16103.0
2016-10-11 13:30:00,276.63,276.68,276.39,276.39,10210.0,247.181,247.2257,246.9665,246.9665,10210.0
2016-10-11 13:40:00,276.42,276.43,275.99,275.99,18719.0,246.9934,247.0023,246.6091,246.6091,18719.0
2016-10-11 13:50:00,276.07,276.08,275.66,275.75,28895.0,246.6806,246.6895,246.3143,246.3947,28895.0
2016-10-11 14:00:00,275.75,276.02,275.75,276.01,24776.0,246.3947,246.6359,246.3947,246.627,24776.0
2016-10-11 14:10:00,276.08,276.14,275.44,275.44,26940.0,246.6895,246.7432,246.1177,246.1177,26940.0
2016-10-11 14:20:00,275.41,275.6,275.36,275.56,43134.0,246.0909,246.2606,246.0462,246.2249,43134.0
2016-10-11 14:30:00,275.59,275.67,275.44,275.54,33411.0,246.2517,246.3232,246.1177,246.207,33411.0
2016-10-11 14:40:00,275.53,276.09,275.48,276.06,18151.0,246.1981,246.6985,246.1534,246.6717,18151.0
2016-10-11 14:50:00,276.04,276.04,275.77,275.91,23746.0,246.6538,246.6538,246.4125,246.5376,23746.0
2016-10-11 15:00:00,275.88,276.01,275.68,275.82,21495.0,246.5108,246.627,246.3321,246.4572,21495.0
2016-10-11 15:10:00,275.82,276.26,275.75,276.25,37579.0,246.4572,246.8504,246.3947,246.8414,37579.0
2016-10-11 15:20:00,276.28,276.58,276.27,276.3,31222.0,246.8683,247.1363,246.8593,246.8861,31222.0
2016-10-11 15:30:00,276.36,276.45,276.22,276.41,28639.0,246.9397,247.0202,246.8146,246.9844,28639.0
2016-10-11 15:40:00,276.4,276.7,276.39,276.65,68429.0,246.9755,247.2435,246.9665,247.1989,68429.0
2016-10-11 15:50:00,276.63,276.63,276.39,276.54,188596.0,247.181,247.181,246.9665,247.1006,188596.0
2016-10-12 09:30:00,276.95,277.06,276.09,276.23,40787.0,247.4669,247.5652,246.6985,246.8236,40787.0
2016-10-12 09:40:00,276.19,276.34,275.99,276.25,9700.0,246.7878,246.9219,246.6091,246.8414,9700.0
2016-10-12 09:50:00,276.33,277.12,276.33,277.12,10577.0,246.9129,247.6188,246.9129,247.6188,10577.0
2016-10-12 10:00:00,277.14,277.32,276.85,276.93,9772.0,247.6367,247.7975,247.3776,247.4491,9772.0
2016-10-12 10:10:00,276.99,277.14,276.83,276.99,6700.0,247.5027,247.6367,247.3597,247.5027,6700.0
2016-10-12 10:20:00,276.98,277.46,276.94,277.35,11270.0,247.4937,247.9226,247.458,247.8243,11270.0
2016-10-12 10:30:00,277.39,277.4,276.88,277.11,4630.0,247.8601,247.869,247.4044,247.6099,4630.0
2016-10-12 10:40:00,277.08,277.16,276.9,276.91,5187.0,247.5831,247.6546,247.4223,247.4312,5187.0
2016-10-12 10:50:00,276.9,276.9,276.56,276.8,3694.0,247.4223,247.4223,247.1184,247.3329,3694.0
2016-10-12 11:00:00,276.75,277.02,276.73,276.95,141919.0,247.2882,247.5295,247.2703,247.4669,141919.0
2016-10-12 11:10:00,277.0,277.24,276.97,276.97,6250.0,247.5116,247.7261,247.4848,247.4848,6250.0
2016-10-12 11:20:00,276.95,277.42,276.91,277.42,13695.0,247.4669,247.8869,247.4312,247.8869,13695.0
2016-10-12 11:30:00,277.39,277.73,277.39,277.63,17779.0,247.8601,248.1639,247.8601,248.0745,17779.0
2016-10-12 11:40:00,277.65,277.65,277.46,277.46,4251.0,248.0924,248.0924,247.9226,247.9226,4251.0
2016-10-12 11:50:00,277.46,277.46,277.3,277.34,9128.0,247.9226,247.9226,247.7797,247.8154,9128.0
2016-10-12 12:00:00,277.37,277.59,277.35,277.52,12173.0,247.8422,248.0388,247.8243,247.9762,12173.0
2016-10-12 12:10:00,277.52,277.62,277.46,277.53,14877.0,247.9762,248.0656,247.9226,247.9852,14877.0
2016-10-12 12:20:00,277.55,277.83,277.55,277.7,10011.0,248.0031,248.2532,248.0031,248.1371,10011.0
2016-10-12 12:30:00,277.73,277.91,277.66,277.87,15816.0,248.1639,248.3247,248.1013,248.289,15816.0
2016-10-12 12:40:00,277.93,277.97,277.86,277.86,7377.0,248.3426,248.3783,248.2801,248.2801,7377.0
2016-10-12 12:50:00,277.78,277.93,277.77,277.79,9470.0,248.2086,248.3426,248.1996,248.2175,9470.0
2016-10-12 13:00:00,277.77,277.77,277.59,277.76,7176.0,248.1996,248.1996,248.0388,248.1907,7176.0
2016-10-12 13:10:00,277.77,277.88,277.6,277.81,7595.0,248.1996,248.2979,248.0477,248.2354,7595.0
2016-10-12 13:20:00,277.79,277.86,277.72,277.79,10587.0,248.2175,248.2801,248.155,248.2175,10587.0
2016-10-12 13:30:00,277.86,277.88,277.64,277.65,10185.0,248.2801,248.2979,248.0835,248.0924,10185.0
2016-10-12 13:40:00,277.64,277.72,277.63,277.68,9530.0,248.0835,248.155,248.0745,248.1192,9530.0
2016-10-12 13:50:00,277.64,277.96,277.61,277.94,10506.0,248.0835,248.3694,248.0567,248.3515,10506.0
2016-10-12 14:00:00,277.87,278.14,277.52,277.91,25739.0,248.289,248.5302,247.9762,248.3247,25739.0
2016-10-12 14:10:00,277.98,278.33,277.86,278.11,20298.0,248.3873,248.7,248.2801,248.5034,20298.0
2016-10-12 14:20:00,278.14,278.25,277.64,277.69,10321.0,248.5302,248.6285,248.0835,248.1282,10321.0
2016-10-12 14:30:00,277.67,277.86,277.66,277.81,10227.0,248.1103,248.2801,248.1013,248.2354,10227.0
2016-10-12 14:40:00,277.82,277.86,277.51,277.65,11933.0,248.2443,248.2801,247.9673,248.0924,11933.0
2016-10-12 14:50:00,277.69,277.79,277.56,277.56,16510.0,248.1282,248.2175,248.012,248.012,16510.0
2016-10-12 15:00:00,277.57,277.77,277.43,277.66,24817.0,248.0209,248.1996,247.8958,248.1013,24817.0
2016-10-12 15:10:00,277.68,277.82,277.68,277.76,38998.0,248.1192,248.2443,248.1192,248.1907,38998.0
2016-10-12 15:20:00,277.79,277.79,277.47,277.47,13608.0,248.2175,248.2175,247.9316,247.9316,13608.0
2016-10-12 15:30:00,277.41,277.44,277.22,277.43,24731.0,247.878,247.9048,247.7082,247.8958,24731.0
2016-10-12 15:40:00,277.44,277.66,277.41,277.61,22432.0,247.9048,248.1013,247.878,248.0567,22432.0
2016-10-12 15:50:00,277.58,277.66,277.48,277.56,75055.0,248.0299,248.1013,247.9405,248.012,75055.0
2016-10-13 09:30:00,275.19,275.8,274.92,275.16,55968.0,245.8943,246.4394,245.653,245.8675,55968.0
2016-10-13 09:40:00,275.13,275.13,274.68,274.82,15350.0,245.8407,245.8407,245.4386,245.5637,15350.0
2016-10-13 09:50:00,274.79,274.8,273.97,274.26,34636.0,245.5369,245.5458,244.8042,245.0633,34636.0
2016-10-13 10:00:00,274.22,274.37,273.83,274.37,13911.0,245.0276,245.1616,244.6791,245.1616,13911.0
2016-10-13 10:10:00,274.36,274.65,274.18,274.57,14590.0,245.1527,245.4118,244.9918,245.3403,14590.0
2016-10-13 10:20:00,274.54,274.8,274.53,274.54,18273.0,245.3135,245.5458,245.3046,245.3135,18273.0
2016-10-13 10:30:00,274.59,275.33,274.34,275.16,11358.0,245.3582,246.0194,245.1348,245.8675,11358.0
2016-10-13 10:40:00,275.14,275.3,274.74,274.78,11865.0,245.8496,245.9926,245.4922,245.5279,11865.0
2016-10-13 10:50:00,274.86,275.27,274.86,275.26,9474.0,245.5994,245.9658,245.5994,245.9568,9474.0
2016-10-13 11:00:00,275.32,275.32,274.87,275.12,5159.0,246.0105,246.0105,245.6084,245.8317,5159.0
2016-10-13 11:10:00,275.12,275.79,275.03,275.79,11599.0,245.8317,246.4304,245.7513,246.4304,11599.0
2016-10-13 11:20:00,275.87,276.04,275.67,275.88,8852.0,246.5019,246.6538,246.3232,246.5108,8852.0
2016-10-13 11:30:00,275.85,276.15,275.72,275.74,10113.0,246.484,246.7521,246.3679,246.3857,10113.0
2016-10-13 11:40:00,275.78,275.93,275.59,275.68,11102.0,246.4215,246.5555,246.2517,246.3321,11102.0
2016-10-13 11:50:00,275.59,275.74,275.53,275.64,14299.0,246.2517,246.3857,246.1981,246.2964,14299.0
2016-10-13 12:00:00,275.61,275.73,275.4,275.61,17707.0,246.2696,246.3768,246.0819,246.2696,17707.0
2016-10-13 12:10:00,275.64,275.83,275.61,275.71,15697.0,246.2964,246.4662,246.2696,246.3589,15697.0
2016-10-13 12:20:00,275.67,275.78,275.64,275.75,3236.0,246.3232,246.4215,246.2964,246.3947,3236.0
2016-10-13 12:30:00,275.73,276.43,275.73,276.35,10725.0,246.3768,247.0023,246.3768,246.9308,10725.0
2016-10-13 12:40:00,276.4,276.49,276.19,276.25,20667.0,246.9755,247.0559,246.7878,246.8414,20667.0
2016-10-13 12:50:00,276.27,276.27,276.08,276.11,13646.0,246.8593,246.8593,246.6895,246.7164,13646.0
2016-10-13 13:00:00,276.13,276.15,276.0,276.01,3569.0,246.7342,246.7521,246.6181,246.627,3569.0
2016-10-13 13:10:00,275.98,275.98,275.73,275.9,6071.0,246.6002,246.6002,246.3768,246.5287,6071.0
2016-10-13 13:20:00,275.9,276.07,275.86,276.02,6761.0,246.5287,246.6806,246.493,246.6359,6761.0
2016-10-13 13:30:00,276.03,276.07,275.8,275.97,8203.0,246.6449,246.6806,246.4394,246.5913,8203.0
2016-10-13 13:40:00,275.98,276.14,275.94,275.99,7998.0,246.6002,246.7432,246.5645,246.6091,7998.0
2016-10-13 13:50:00,275.99,276.77,275.97,276.77,16167.0,246.6091,247.3061,246.5913,247.3061,16167.0
2016-10-13 14:00:00,276.78,276.95,276.66,276.69,14624.0,247.315,247.4669,247.2078,247.2346,14624.0
2016-10-13 14:10:00,276.62,276.62,276.48,276.59,12646.0,247.1721,247.1721,247.047,247.1453,12646.0
2016-10-13 14:20:00,276.59,276.74,276.59,276.7,21077.0,247.1453,247.2793,247.1453,247.2435,21077.0
2016-10-13 14:30:00,276.71,276.91,276.62,276.76,17684.0,247.2525,247.4312,247.1721,247.2972,17684.0
2016-10-13 14:40:00,276.75,276.89,276.65,276.89,34827.0,247.2882,247.4133,247.1989,247.4133,34827.0
2016-10-13 14:50:00,276.93,277.23,276.78,277.07,14968.0,247.4491,247.7171,247.315,247.5742,14968.0
2016-10-13 15:00:00,277.03,277.05,276.84,276.96,27304.0,247.5384,247.5563,247.3686,247.4759,27304.0
2016-10-13 15:10:00,277.03,277.14,276.81,276.86,25305.0,247.5384,247.6367,247.3418,247.3865,25305.0
2016-10-13 15:20:00,276.87,276.94,276.59,276.63,21123.0,247.3954,247.458,247.1453,247.181,21123.0
2016-10-13 15:30:00,276.64,276.74,276.51,276.62,29101.0,247.1899,247.2793,247.0738,247.1721,29101.0
2016-10-13 15:40:00,276.64,276.74,276.46,276.47,30797.0,247.1899,247.2793,247.0291,247.038,30797.0
2016-10-13 15:50:00,276.41,276.46,276.03,276.44,214033.0,246.9844,247.0291,246.6449,247.0112,214033.0
2016-10-14 09:30:00,277.69,277.94,277.35,277.68,53460.0,248.1282,248.3515,247.8243,248.1192,53460.0
2016-10-14 09:40:00,277.75,278.47,277.73,278.39,30163.0,248.1818,248.8251,248.1639,248.7536,30163.0
2016-10-14 09:50:00,278.4,278.52,278.16,278.32,52255.0,248.7626,248.8698,248.5481,248.6911,52255.0
2016-10-14 10:00:00,278.27,278.51,277.98,278.2,36616.0,248.6464,248.8609,248.3873,248.5839,36616.0
2016-10-14 10:10:00,278.18,278.77,278.17,278.74,17884.0,248.566,249.0932,248.5571,249.0664,17884.0
2016-10-14 10:20:00,278.7,278.75,278.08,278.13,22543.0,249.0306,249.0753,248.4766,248.5213,22543.0
2016-10-14 10:30:00,278.19,278.49,278.18,278.36,38960.0,248.5749,248.843,248.566,248.7268,38960.0
2016-10-14 10:40:00,278.35,278.59,278.09,278.09,19647.0,248.7179,248.9323,248.4856,248.4856,19647.0
2016-10-14 10:50:00,278.1,278.1,277.64,277.64,12555.0,248.4945,248.4945,248.0835,248.0835,12555.0
2016-10-14 11:00:00,277.65,277.65,276.92,277.17,23541.0,248.0924,248.0924,247.4401,247.6635,23541.0
2016-10-14 11:10:00,277.21,277.21,276.74,276.95,21181.0,247.6993,247.6993,247.2793,247.4669,21181.0
2016-10-14 11:20:00,276.94,277.21,276.78,276.78,27923.0,247.458,247.6993,247.315,247.315,27923.0
2016-10-14 11:30:00,276.74,276.93,276.43,276.88,14504.0,247.2793,247.4491,247.0023,247.4044,14504.0
2016-10-14 11:40:00,276.86,276.9,276.48,276.55,7055.0,247.3865,247.4223,247.047,247.1095,7055.0
2016-10-14 11:50:00,276.59,276.75,276.33,276.42,48827.0,247.1453,247.2882,246.9129,246.9934,48827.0
2016-10-14 12:00:00,276.44,276.62,276.37,276.52,15063.0,247.0112,247.1721,246.9487,247.0827,15063.0
2016-10-14 12:10:00,276.45,276.57,276.18,276.3,18424.0,247.0202,247.1274,246.7789,246.8861,18424.0
2016-10-14 12:20:00,276.34,276.63,276.32,276.62,8210.0,246.9219,247.181,246.904,247.1721,8210.0
2016-10-14 12:30:00,276.59,276.85,276.58,276.83,5753.0,247.1453,247.3776,247.1363,247.3597,5753.0
2016-10-14 12:40:00,276.85,277.11,276.66,276.69,20090.0,247.3776,247.6099,247.2078,247.2346,20090.0
2016-10-14 12:50:00,276.6,276.75,276.6,276.75,1798.0,247.1542,247.2882,247.1542,247.2882,1798.0
2016-10-14 13:00:00,276.68,277.08,276.44,277.03,41494.0,247.2257,247.5831,247.0112,247.5384,41494.0
2016-10-14 13:10:00,277.0,277.0,276.64,276.85,81393.0,247.5116,247.5116,247.1899,247.3776,81393.0
2016-10-14 13:20:00,276.81,277.1,276.78,276.9,40225.0,247.3418,247.601,247.315,247.4223,40225.0
2016-10-14 13:30:00,276.94,277.49,276.81,277.35,57065.0,247.458,247.9494,247.3418,247.8243,57065.0
2016-10-14 13:40:00,277.34,277.34,276.88,277.02,9994.0,247.8154,247.8154,247.4044,247.5295,9994.0
2016-10-14 13:50:00,276.88,276.94,276.68,276.94,4500.0,247.4044,247.458,247.2257,247.458,4500.0
2016-10-14 14:00:00,276.73,276.83,276.5,276.54,19068.0,247.2703,247.3597,247.0648,247.1006,19068.0
2016-10-14 14:10:00,276.51,276.77,276.48,276.77,18950.0,247.0738,247.3061,247.047,247.3061,18950.0
2016-10-14 14:20:00,276.8,277.1,276.78,277.02,45868.0,247.3329,247.601,247.315,247.5295,45868.0
2016-10-14 14:30:00,277.03,277.09,276.72,276.8,53976.0,247.5384,247.592,247.2614,247.3329,53976.0
2016-10-14 14:40:00,276.83,276.83,276.64,276.69,13994.0,247.3597,247.3597,247.1899,247.2346,13994.0
2016-10-14 14:50:00,276.67,276.69,276.46,276.51,14587.0,247.2167,247.2346,247.0291,247.0738,14587.0
2016-10-14 15:00:00,276.5,276.77,276.45,276.73,19121.0,247.0648,247.3061,247.0202,247.2703,19121.0
2016-10-14 15:10:00,276.71,276.74,276.51,276.53,22244.0,247.2525,247.2793,247.0738,247.0916,22244.0
2016-10-14 15:20:00,276.56,276.66,276.49,276.55,15915.0,247.1184,247.2078,247.0559,247.1095,15915.0
2016-10-14 15:30:00,276.56,276.92,276.51,276.92,16944.0,247.1184,247.4401,247.0738,247.4401,16944.0
2016-10-14 15:40:00,276.96,277.02,276.72,276.77,16785.0,247.4759,247.5295,247.2614,247.3061,16785.0
2016-10-14 15:50:00,276.74,276.87,276.32,276.32,63927.0,247.2793,247.3954,246.904,246.904,63927.0
2016-10-17 09:30:00,276.67,277.08,276.51,276.79,45987.0,247.2167,247.5831,247.0738,247.324,45987.0
2016-10-17 09:40:00,276.74,277.1,276.39,276.87,90892.0,247.2793,247.601,246.9665,247.3954,90892.0
2016-10-17 09:50:00,276.96,277.12,276.47,276.63,143297.0,247.4759,247.6188,247.038,247.181,143297.0
2016-10-17 10:00:00,276.68,276.72,276.27,276.55,117824.0,247.2257,247.2614,246.8593,247.1095,117824.0
2016-10-17 10:10:00,276.59,276.83,276.52,276.59,65912.0,247.1453,247.3597,247.0827,247.1453,65912.0
2016-10-17 10:20:00,276.59,277.26,276.54,277.04,42624.0,247.1453,247.7439,247.1006,247.5473,42624.0
2016-10-17 10:30:00,277.13,277.18,276.78,276.83,13015.0,247.6278,247.6724,247.315,247.3597,13015.0
2016-10-17 10:40:00,276.86,277.0,276.33,276.37,25318.0,247.3865,247.5116,246.9129,246.9487,25318.0
2016-10-17 10:50:00,276.4,276.5,276.22,276.44,10383.0,246.9755,247.0648,246.8146,247.0112,10383.0
2016-10-17 11:00:00,276.44,276.57,276.31,276.38,20553.0,247.0112,247.1274,246.8951,246.9576,20553.0
2016-10-17 11:10:00,276.34,276.63,276.33,276.56,14480.0,246.9219,247.181,246.9129,247.1184,14480.0
2016-10-17 11:20:00,276.54,276.58,276.16,276.22,9099.0,247.1006,247.1363,246.761,246.8146,9099.0
2016-10-17 11:30:00,276.37,276.63,276.37,276.63,5913.0,246.9487,247.181,246.9487,247.181,5913.0
2016-10-17 11:40:00,276.6,276.82,276.54,276.65,5802.0,247.1542,247.3508,247.1006,247.1989,5802.0
2016-10-17 11:50:00,276.67,277.0,276.67,276.85,5607.0,247.2167,247.5116,247.2167,247.3776,5607.0
2016-10-17 12:00:00,276.91,276.94,276.78,276.83,9120.0,247.4312,247.458,247.315,247.3597,9120.0
2016-10-17 12:10:00,276.84,277.06,276.66,276.97,10773.0,247.3686,247.5652,247.2078,247.4848,10773.0
2016-10-17 12:20:00,276.99,277.1,276.69,276.69,8914.0,247.5027,247.601,247.2346,247.2346,8914.0
2016-10-17 12:30:00,276.69,276.83,276.67,276.73,6411.0,247.2346,247.3597,247.2167,247.2703,6411.0
2016-10-17 12:40:00,276.74,276.84,276.63,276.82,10146.0,247.2793,247.3686,247.181,247.3508,10146.0
2016-10-17 12:50:00,276.86,276.87,276.72,276.72,3836.0,247.3865,247.3954,247.2614,247.2614,3836.0
2016-10-17 13:00:00,276.71,276.81,276.53,276.67,13812.0,247.2525,247.3418,247.0916,247.2167,13812.0
2016-10-17 13:10:00,276.68,276.78,276.43,276.54,10450.0,247.2257,247.315,247.0023,247.1006,10450.0
2016-10-17 13:20:00,276.65,276.65,276.31,276.43,14679.0,247.1989,247.1989,246.8951,247.0023,14679.0
2016-10-17 13:30:00,276.4,276.4,276.06,276.3,20294.0,246.9755,246.9755,246.6717,246.8861,20294.0
2016-10-17 13:40:00,276.3,276.45,276.21,276.32,8325.0,246.8861,247.0202,246.8057,246.904,8325.0
2016-10-17 13:50:00,276.25,276.29,275.93,275.93,11557.0,246.8414,246.8772,246.5555,246.5555,11557.0
2016-10-17 14:00:00,275.96,276.17,275.96,276.08,4208.0,246.5823,246.77,246.5823,246.6895,4208.0
2016-10-17 14:10:00,276.12,276.33,276.12,276.26,8188.0,246.7253,246.9129,246.7253,246.8504,8188.0
2016-10-17 14:20:00,276.3,276.37,276.17,276.28,7001.0,246.8861,246.9487,246.77,246.8683,7001.0
2016-10-17 14:30:00,276.26,276.26,276.09,276.17,5129.0,246.8504,246.8504,246.6985,246.77,5129.0
2016-10-17 14:40:00,276.11,276.16,276.05,276.05,6759.0,246.7164,246.761,246.6627,246.6627,6759.0
2016-10-17 14:50:00,276.08,276.4,276.08,276.39,10898.0,246.6895,246.9755,246.6895,246.9665,10898.0
2016-10-17 15:00:00,276.39,276.39,276.24,276.3,10159.0,246.9665,246.9665,246.8325,246.8861,10159.0
2016-10-17 15:10:00,276.29,276.3,276.12,276.14,9851.0,246.8772,246.8861,246.7253,246.7432,9851.0
2016-10-17 15:20:00,276.17,276.26,276.13,276.19,14043.0,246.77,246.8504,246.7342,246.7878,14043.0
2016-10-17 15:30:00,276.14,276.25,276.07,276.18,19591.0,246.7432,246.8414,246.6806,246.7789,19591.0
2016-10-17 15:40:00,276.18,276.24,276.09,276.12,18716.0,246.7789,246.8325,246.6985,246.7253,18716.0
2016-10-17 15:50:00,276.1,276.27,276.02,276.15,88352.0,246.7074,246.8593,246.6359,246.7521,88352.0
2016-10-18 09:30:00,278.83,279.08,278.01,278.09,45502.0,249.1468,249.3702,248.4141,248.4856,45502.0
2016-10-18 09:40:00,278.09,278.18,277.68,277.78,50931.0,248.4856,248.566,248.1192,248.2086,50931.0
2016-10-18 09:50:00,277.86,277.86,277.48,277.72,22043.0,248.2801,248.2801,247.9405,248.155,22043.0
2016-10-18 10:00:00,277.76,277.77,277.42,277.54,7990.0,248.1907,248.1996,247.8869,247.9941,7990.0
2016-10-18 10:10:00,277.56,277.56,277.28,277.44,8646.0,248.012,248.012,247.7618,247.9048,8646.0
2016-10-18 10:20:00,277.46,277.48,277.08,277.24,7527.0,247.9226,247.9405,247.5831,247.7261,7527.0
2016-10-18 10:30:00,277.29,277.51,277.28,277.44,3068.0,247.7707,247.9673,247.7618,247.9048,3068.0
2016-10-18 10:40:00,277.46,277.67,277.44,277.63,10931.0,247.9226,248.1103,247.9048,248.0745,10931.0
2016-10-18 10:50:00,277.72,277.72,277.39,277.55,5915.0,248.155,248.155,247.8601,248.0031,5915.0
2016-10-18 11:00:00,277.59,277.71,277.59,277.7,50828.0,248.0388,248.146,248.0388,248.1371,50828.0
2016-10-18 11:10:00,277.62,277.65,277.5,277.55,10736.0,248.0656,248.0924,247.9584,248.0031,10736.0
2016-10-18 11:20:00,277.57,277.97,277.57,277.9,8493.0,248.0209,248.3783,248.0209,248.3158,8493.0
2016-10-18 11:30:00,277.95,278.03,277.76,277.97,50115.0,248.3605,248.432,248.1907,248.3783,50115.0
2016-10-18 11:40:00,277.99,278.22,277.99,278.19,77367.0,248.3962,248.6017,248.3962,248.5749,77367.0
2016-10-18 11:50:00,278.17,278.57,278.17,278.57,19489.0,248.5571,248.9145,248.5571,248.9145,19489.0
2016-10-18 12:00:00,278.6,278.67,278.45,278.51,27366.0,248.9413,249.0038,248.8072,248.8609,27366.0
2016-10-18 12:10:00,278.51,278.62,278.48,278.51,12906.0,248.8609,248.9591,248.8341,248.8609,12906.0
2016-10-18 12:20:00,278.57,278.65,278.55,278.6,8968.0,248.9145,248.986,248.8966,248.9413,8968.0
2016-10-18 12:30:00,278.64,278.78,278.58,278.62,17022.0,248.977,249.1021,248.9234,248.9591,17022.0
2016-10-18 12:40:00,278.65,278.66,278.46,278.54,18993.0,248.986,248.9949,248.8162,248.8877,18993.0
2016-10-18 12:50:00,278.55,278.6,278.37,278.44,22877.0,248.8966,248.9413,248.7358,248.7983,22877.0
2016-10-18 13:00:00,278.46,278.48,278.35,278.36,28375.0,248.8162,248.8341,248.7179,248.7268,28375.0
2016-10-18 13:10:00,278.41,278.57,278.4,278.56,20274.0,248.7715,248.9145,248.7626,248.9055,20274.0
2016-10-18 13:20:00,278.55,278.69,278.51,278.54,20810.0,248.8966,249.0217,248.8609,248.8877,20810.0
2016-10-18 13:30:00,278.52,278.58,278.32,278.49,15743.0,248.8698,248.9234,248.6911,248.843,15743.0
2016-10-18 13:40:00,278.49,278.51,278.39,278.4,16020.0,248.843,248.8609,248.7536,248.7626,16020.0
2016-10-18 13:50:00,278.39,278.48,278.35,278.44,19991.0,248.7536,248.8341,248.7179,248.7983,19991.0
2016-10-18 14:00:00,278.35,278.46,278.31,278.41,9377.0,248.7179,248.8162,248.6821,248.7715,9377.0
2016-10-18 14:10:00,278.38,278.41,278.17,278.24,5641.0,248.7447,248.7715,248.5571,248.6196,5641.0
2016-10-18 14:20:00,278.24,278.41,278.24,278.41,7400.0,248.6196,248.7715,248.6196,248.7715,7400.0
2016-10-18 14:30:00,278.42,278.47,278.31,278.33,11224.0,248.7804,248.8251,248.6821,248.7,11224.0
2016-10-18 14:40:00,278.35,278.35,278.16,278.3,10537.0,248.7179,248.7179,248.5481,248.6732,10537.0
2016-10-18 14:50:00,278.29,278.33,278.18,278.3,12584.0,248.6643,248.7,248.566,248.6732,12584.0
2016-10-18 15:00:00,278.33,278.33,278.12,278.14,11541.0,248.7,248.7,248.5124,248.5302,11541.0
2016-10-18 15:10:00,278.17,278.17,278.0,278.02,10720.0,248.5571,248.5571,248.4052,248.423,10720.0
2016-10-18 15:20:00,278.0,278.06,277.94,277.97,9666.0,248.4052,248.4588,248.3515,248.3783,9666.0
2016-10-18 15:30:00,277.94,277.98,277.85,277.9,20037.0,248.3515,248.3873,248.2711,248.3158,20037.0
2016-10-18 15:40:00,277.91,277.91,277.68,277.68,19168.0,248.3247,248.3247,248.1192,248.1192,19168.0
2016-10-18 15:50:00,277.71,277.97,277.71,277.76,77068.0,248.146,248.3783,248.146,248.1907,77068.0
2016-10-19 09:30:00,278.07,278.3,277.76,277.84,111923.0,248.4677,248.6732,248.1907,248.2622,111923.0
2016-10-19 09:40:00,277.96,278.04,277.61,277.75,23933.0,248.3694,248.4409,248.0567,248.1818,23933.0
2016-10-19 09:50:00,277.69,277.97,277.44,277.61,172240.0,248.1282,248.3783,247.9048,248.0567,172240.0
2016-10-19 10:00:00,277.6,277.7,276.94,277.13,86731.0,248.0477,248.1371,247.458,247.6278,86731.0
2016-10-19 10:10:00,277.25,277.45,277.17,277.42,9500.0,247.735,247.9137,247.6635,247.8869,9500.0
2016-10-19 10:20:00,277.4,278.0,277.39,277.93,24846.0,247.869,248.4052,247.8601,248.3426,24846.0
2016-10-19 10:30:00,278.01,278.11,277.77,277.87,48798.0,248.4141,248.5034,248.1996,248.289,48798.0
2016-10-19 10:40:00,277.92,278.44,277.92,278.32,30242.0,248.3337,248.7983,248.3337,248.6911,30242.0
2016-10-19 10:50:00,278.44,278.5,278.36,278.49,4576.0,248.7983,248.8519,248.7268,248.843,4576.0
2016-10-19 11:00:00,278.49,278.58,278.38,278.54,20910.0,248.843,248.9234,248.7447,248.8877,20910.0
2016-10-19 11:10:00,278.55,278.58,278.4,278.45,9051.0,248.8966,248.9234,248.7626,248.8072,9051.0
2016-10-19 11:20:00,278.47,278.94,278.44,278.91,34105.0,248.8251,249.2451,248.7983,249.2183,34105.0
2016-10-19 11:30:00,279.02,279.06,278.93,279.02,1808.0,249.3166,249.3523,249.2361,249.3166,1808.0
2016-10-19 11:40:00,279.03,279.47,278.95,279.26,27063.0,249.3255,249.7187,249.254,249.531,27063.0
2016-10-19 11:50:00,279.29,279.39,278.99,279.03,15113.0,249.5578,249.6472,249.2898,249.3255,15113.0
2016-10-19 12:00:00,279.08,279.17,278.96,279.06,14462.0,249.3702,249.4506,249.263,249.3523,14462.0
2016-10-19 12:10:00,279.04,279.15,279.01,279.01,6475.0,249.3344,249.4327,249.3076,249.3076,6475.0
2016-10-19 12:20:00,279.0,279.33,278.99,279.26,151778.0,249.2987,249.5936,249.2898,249.531,151778.0
2016-10-19 12:30:00,279.24,279.29,279.2,279.24,8050.0,249.5131,249.5578,249.4774,249.5131,8050.0
2016-10-19 12:40:00,279.28,279.41,279.25,279.39,18141.0,249.5489,249.665,249.5221,249.6472,18141.0
2016-10-19 12:50:00,279.42,279.46,279.28,279.28,9485.0,249.674,249.7097,249.5489,249.5489,9485.0
2016-10-19 13:00:00,279.29,279.41,279.29,279.35,9109.0,249.5578,249.665,249.5578,249.6114,9109.0
2016-10-19 13:10:00,279.37,279.45,279.33,279.36,6964.0,249.6293,249.7008,249.5936,249.6204,6964.0
2016-10-19 13:20:00,279.42,279.52,279.38,279.42,6988.0,249.674,249.7633,249.6382,249.674,6988.0
2016-10-19 13:30:00,279.46,279.53,279.42,279.47,6158.0,249.7097,249.7723,249.674,249.7187,6158.0
2016-10-19 13:40:00,279.49,279.54,279.39,279.4,7360.0,249.7365,249.7812,249.6472,249.6561,7360.0
2016-10-19 13:50:00,279.31,279.36,279.29,279.35,9606.0,249.5757,249.6204,249.5578,249.6114,9606.0
2016-10-19 14:00:00,279.37,279.58,279.37,279.43,22385.0,249.6293,249.8169,249.6293,249.6829,22385.0
2016-10-19 14:10:00,279.52,279.61,279.45,279.47,6639.0,249.7633,249.8438,249.7008,249.7187,6639.0
2016-10-19 14:20:00,279.46,279.54,279.33,279.36,5230.0,249.7097,249.7812,249.5936,249.6204,5230.0
2016-10-19 14:30:00,279.31,279.32,279.19,279.19,6496.0,249.5757,249.5846,249.4685,249.4685,6496.0
2016-10-19 14:40:00,279.19,279.21,279.14,279.2,4795.0,249.4685,249.4863,249.4238,249.4774,4795.0
2016-10-19 14:50:00,279.19,279.25,279.09,279.25,7088.0,249.4685,249.5221,249.3791,249.5221,7088.0
2016-10-19 15:00:00,279.28,279.39,279.27,279.38,10163.0,249.5489,249.6472,249.54,249.6382,10163.0
2016-10-19 15:10:00,279.41,279.43,279.34,279.41,3645.0,249.665,249.6829,249.6025,249.665,3645.0
2016-10-19 15:20:00,279.46,279.5,279.34,279.34,14214.0,249.7097,249.7455,249.6025,249.6025,14214.0
2016-10-19 15:30:00,279.37,279.37,279.15,279.15,6018.0,249.6293,249.6293,249.4327,249.4327,6018.0
2016-10-19 15:40:00,279.16,279.28,279.16,279.24,21078.0,249.4417,249.5489,249.4417,249.5131,21078.0
2016-10-19 15:50:00,279.21,279.21,278.9,278.98,84854.0,249.4863,249.4863,249.2093,249.2808,84854.0
2016-10-20 09:30:00,278.21,278.48,277.73,277.75,98719.0,248.5928,248.8341,248.1639,248.1818,98719.0
2016-10-20 09:40:00,277.84,278.9,277.63,278.86,29865.0,248.2622,249.2093,248.0745,249.1736,29865.0
2016-10-20 09:50:00,278.8,278.8,278.47,278.71,8378.0,249.12,249.12,248.8251,249.0396,8378.0
2016-10-20 10:00:00,278.8,279.14,278.75,278.75,11517.0,249.12,249.4238,249.0753,249.0753,11517.0
2016-10-20 10:10:00,278.66,278.8,278.52,278.53,8407.0,248.9949,249.12,248.8698,248.8787,8407.0
2016-10-20 10:20:00,278.54,278.7,278.03,278.26,21350.0,248.8877,249.0306,248.432,248.6375,21350.0
2016-10-20 10:30:00,278.22,278.22,277.09,277.13,35080.0,248.6017,248.6017,247.592,247.6278,35080.0
2016-10-20 10:40:00,277.12,277.41,277.04,277.38,19480.0,247.6188,247.878,247.5473,247.8512,19480.0
2016-10-20 10:50:00,277.41,277.41,276.49,276.86,33035.0,247.878,247.878,247.0559,247.3865,33035.0
2016-10-20 11:00:00,276.9,276.96,276.8,276.82,11355.0,247.4223,247.4759,247.3329,247.3508,11355.0
2016-10-20 11:10:00,276.78,277.39,276.78,277.39,10207.0,247.315,247.8601,247.315,247.8601,10207.0
2016-10-20 11:20:00,277.39,277.59,277.2,277.2,11422.0,247.8601,248.0388,247.6903,247.6903,11422.0
2016-10-20 11:30:00,277.23,277.32,276.93,276.98,10031.0,247.7171,247.7975,247.4491,247.4937,10031.0
2016-10-20 11:40:00,277.07,277.27,277.04,277.25,3702.0,247.5742,247.7529,247.5473,247.735,3702.0
2016-10-20 11:50:00,277.29,277.58,277.05,277.58,12794.0,247.7707,248.0299,247.5563,248.0299,12794.0
2016-10-20 12:00:00,277.61,277.85,277.43,277.61,19355.0,248.0567,248.2711,247.8958,248.0567,19355.0
2016-10-20 12:10:00,277.62,277.7,277.5,277.59,7355.0,248.0656,248.1371,247.9584,248.0388,7355.0
2016-10-20 12:20:00,277.59,277.59,277.4,277.49,12792.0,248.0388,248.0388,247.869,247.9494,12792.0
2016-10-20 12:30:00,277.54,277.96,277.4,277.96,9702.0,247.9941,248.3694,247.869,248.3694,9702.0
2016-10-20 12:40:00,278.06,278.12,277.94,278.05,23220.0,248.4588,248.5124,248.3515,248.4498,23220.0
2016-10-20 12:50:00,277.99,278.02,277.89,277.9,3410.0,248.3962,248.423,248.3069,248.3158,3410.0
2016-10-20 13:00:00,277.88,278.17,277.88,278.16,4957.0,248.2979,248.5571,248.2979,248.5481,4957.0
2016-10-20 13:10:00,278.17,278.29,277.95,278.0,9805.0,248.5571,248.6643,248.3605,248.4052,9805.0
2016-10-20 13:20:00,277.99,277.99,277.81,277.93,3843.0,248.3962,248.3962,248.2354,248.3426,3843.0
2016-10-20 13:30:00,278.01,278.12,278.0,278.12,2472.0,248.4141,248.5124,248.4052,248.5124,2472.0
2016-10-20 13:40:00,278.12,278.18,277.66,277.66,10266.0,248.5124,248.566,248.1013,248.1013,10266.0
2016-10-20 13:50:00,277.62,277.65,277.35,277.51,11498.0,248.0656,248.0924,247.8243,247.9673,11498.0
2016-10-20 14:00:00,277.51,277.79,277.51,277.79,11618.0,247.9673,248.2175,247.9673,248.2175,11618.0
2016-10-20 14:10:00,277.74,277.88,277.71,277.74,6116.0,248.1728,248.2979,248.146,248.1728,6116.0
2016-10-20 14:20:00,277.75,277.77,277.58,277.77,4224.0,248.1818,248.1996,248.0299,248.1996,4224.0
2016-10-20 14:30:00,277.71,277.81,277.65,277.81,4194.0,248.146,248.2354,248.0924,248.2354,4194.0
2016-10-20 14:40:00,277.71,278.13,277.62,278.11,8157.0,248.146,248.5213,248.0656,248.5034,8157.0
2016-10-20 14:50:00,278.12,278.14,277.94,278.03,8196.0,248.5124,248.5302,248.3515,248.432,8196.0
2016-10-20 15:00:00,277.99,278.04,277.85,278.04,6387.0,248.3962,248.4409,248.2711,248.4409,6387.0
2016-10-20 15:10:00,278.05,278.1,277.92,277.93,7188.0,248.4498,248.4945,248.3337,248.3426,7188.0
2016-10-20 15:20:00,277.95,278.04,277.73,277.73,7287.0,248.3605,248.4409,248.1639,248.1639,7287.0
2016-10-20 15:30:00,277.67,277.74,277.61,277.7,18532.0,248.1103,248.1728,248.0567,248.1371,18532.0
2016-10-20 15:40:00,277.75,277.94,277.62,277.94,15864.0,248.1818,248.3515,248.0656,248.3515,15864.0
2016-10-20 15:50:00,277.97,278.11,277.82,277.86,48437.0,248.3783,248.5034,248.2443,248.2801,48437.0
2016-10-21 09:30:00,275.97,276.4,275.58,275.77,58362.0,246.5913,246.9755,246.2428,246.4125,58362.0
2016-10-21 09:40:00,275.74,275.98,275.36,275.92,30397.0,246.3857,246.6002,246.0462,246.5466,30397.0
2016-10-21 09:50:00,275.87,276.41,275.81,276.37,17092.0,246.5019,246.9844,246.4483,246.9487,17092.0
2016-10-21 10:00:00,276.34,276.54,276.18,276.39,12082.0,246.9219,247.1006,246.7789,246.9665,12082.0
2016-10-21 10:10:00,276.46,276.7,276.23,276.63,6751.0,247.0291,247.2435,246.8236,247.181,6751.0
2016-10-21 10:20:00,276.39,276.72,276.39,276.72,4907.0,246.9665,247.2614,246.9665,247.2614,4907.0
2016-10-21 10:30:00,276.78,277.07,276.78,276.83,12779.0,247.315,247.5742,247.315,247.3597,12779.0
2016-10-21 10:40:00,276.87,277.38,276.79,277.19,24412.0,247.3954,247.8512,247.324,247.6814,24412.0
2016-10-21 10:50:00,277.25,277.25,277.09,277.19,2629.0,247.735,247.735,247.592,247.6814,2629.0
2016-10-21 11:00:00,277.22,277.38,277.01,277.31,4000.0,247.7082,247.8512,247.5205,247.7886,4000.0
2016-10-21 11:10:00,277.24,277.43,277.19,277.37,5733.0,247.7261,247.8958,247.6814,247.8422,5733.0
2016-10-21 11:20:00,277.2,277.24,277.11,277.18,2456.0,247.6903,247.7261,247.6099,247.6724,2456.0
2016-10-21 11:30:00,277.3,277.32,277.22,277.26,3687.0,247.7797,247.7975,247.7082,247.7439,3687.0
2016-10-21 11:40:00,277.32,277.69,277.24,277.69,18682.0,247.7975,248.1282,247.7261,248.1282,18682.0
2016-10-21 11:50:00,277.72,277.73,277.44,277.44,5680.0,248.155,248.1639,247.9048,247.9048,5680.0
2016-10-21 12:00:00,277.46,277.5,277.31,277.32,39551.0,247.9226,247.9584,247.7886,247.7975,39551.0
2016-10-21 12:10:00,277.31,277.43,277.29,277.34,19884.0,247.7886,247.8958,247.7707,247.8154,19884.0
2016-10-21 12:20:00,277.29,277.31,277.16,277.25,4320.0,247.7707,247.7886,247.6546,247.735,4320.0
2016-10-21 12:30:00,277.18,277.32,277.18,277.26,3656.0,247.6724,247.7975,247.6724,247.7439,3656.0
2016-10-21 12:40:00,277.26,277.38,277.21,277.28,3120.0,247.7439,247.8512,247.6993,247.7618,3120.0
2016-10-21 12:50:00,277.3,277.37,277.21,277.37,673.0,247.7797,247.8422,247.6993,247.8422,673.0
2016-10-21 13:00:00,277.39,277.4,277.18,277.3,7266.0,247.8601,247.869,247.6724,247.7797,7266.0
2016-10-21 13:10:00,277.28,277.43,277.24,277.37,5829.0,247.7618,247.8958,247.7261,247.8422,5829.0
2016-10-21 13:20:00,277.37,277.37,277.11,277.13,8649.0,247.8422,247.8422,247.6099,247.6278,8649.0
2016-10-21 13:30:00,277.1,277.19,276.87,277.14,14174.0,247.601,247.6814,247.3954,247.6367,14174.0
2016-10-21 13:40:00,277.12,277.39,277.11,277.37,10564.0,247.6188,247.8601,247.6099,247.8422,10564.0
2016-10-21 13:50:00,277.39,277.52,277.3,277.47,4020.0,247.8601,247.9762,247.7797,247.9316,4020.0
2016-10-21 14:00:00,277.41,277.41,277.25,277.26,3653.0,247.878,247.878,247.735,247.7439,3653.0
2016-10-21 14:10:00,277.24,277.49,277.24,277.45,3903.0,247.7261,247.9494,247.7261,247.9137,3903.0
2016-10-21 14:20:00,277.41,277.5,277.39,277.45,5703.0,247.878,247.9584,247.8601,247.9137,5703.0
2016-10-21 14:30:00,277.45,277.66,277.4,277.66,15309.0,247.9137,248.1013,247.869,248.1013,15309.0
2016-10-21 14:40:00,277.65,277.73,277.51,277.58,12953.0,248.0924,248.1639,247.9673,248.0299,12953.0
2016-10-21 14:50:00,277.57,277.73,277.52,277.69,21707.0,248.0209,248.1639,247.9762,248.1282,21707.0
2016-10-21 15:00:00,277.71,277.77,277.67,277.75,15541.0,248.146,248.1996,248.1103,248.1818,15541.0
2016-10-21 15:10:00,277.74,277.76,277.63,277.63,3960.0,248.1728,248.1907,248.0745,248.0745,3960.0
2016-10-21 15:20:00,277.5,277.64,277.48,277.61,5676.0,247.9584,248.0835,247.9405,248.0567,5676.0
2016-10-21 15:30:00,277.6,277.64,277.56,277.58,6271.0,248.0477,248.0835,248.012,248.0299,6271.0
2016-10-21 15:40:00,277.59,277.71,277.58,277.69,7278.0,248.0388,248.146,248.0299,248.1282,7278.0
2016-10-21 15:50:00,277.71,277.82,277.61,277.66,51207.0,248.146,248.2443,248.0567,248.1013,51207.0
2016-10-24 09:30:00,279.45,280.4,279.29,280.32,59571.0,249.7008,250.5497,249.5578,250.4782,59571.0
2016-10-24 09:40:00,280.32,280.75,280.25,280.75,44403.0,250.4782,250.8624,250.4156,250.8624,44403.0
2016-10-24 09:50:00,280.69,280.84,280.46,280.56,36311.0,250.8088,250.9428,250.6033,250.6926,36311.0
2016-10-24 10:00:00,280.61,280.65,280.13,280.13,53444.0,250.7373,250.773,250.3084,250.3084,53444.0
2016-10-24 10:10:00,280.08,280.2,279.83,280.02,4590.0,250.2637,250.3709,250.0403,250.2101,4590.0
2016-10-24 10:20:00,279.93,279.95,279.8,279.8,12348.0,250.1297,250.1476,250.0135,250.0135,12348.0
2016-10-24 10:30:00,279.83,280.08,279.78,280.08,17991.0,250.0403,250.2637,249.9957,250.2637,17991.0
2016-10-24 10:40:00,280.05,280.05,279.46,279.59,20662.0,250.2369,250.2369,249.7097,249.8259,20662.0
2016-10-24 10:50:00,279.55,279.75,279.53,279.65,6309.0,249.7901,249.9689,249.7723,249.8795,6309.0
2016-10-24 11:00:00,279.6,279.82,279.58,279.59,17089.0,249.8348,250.0314,249.8169,249.8259,17089.0
2016-10-24 11:10:00,279.6,279.71,279.54,279.71,5677.0,249.8348,249.9331,249.7812,249.9331,5677.0
2016-10-24 11:20:00,279.66,279.71,279.21,279.21,7000.0,249.8884,249.9331,249.4863,249.4863,7000.0
2016-10-24 11:30:00,279.16,279.32,279.16,279.2,10028.0,249.4417,249.5846,249.4417,249.4774,10028.0
2016-10-24 11:40:00,279.24,279.25,279.0,279.1,2963.0,249.5131,249.5221,249.2987,249.388,2963.0
2016-10-24 11:50:00,279.05,279.1,279.05,279.05,2856.0,249.3434,249.388,249.3434,249.3434,2856.0
2016-10-24 12:00:00,279.01,279.1,278.87,279.08,4983.0,249.3076,249.388,249.1825,249.3702,4983.0
2016-10-24 12:10:00,279.06,279.09,279.03,279.04,2188.0,249.3523,249.3791,249.3255,249.3344,2188.0
2016-10-24 12:20:00,279.12,279.14,278.8,278.81,3505.0,249.4059,249.4238,249.12,249.1289,3505.0
2016-10-24 12:30:00,278.7,278.71,278.47,278.47,5073.0,249.0306,249.0396,248.8251,248.8251,5073.0
2016-10-24 12:40:00,278.44,278.51,278.4,278.51,1732.0,248.7983,248.8609,248.7626,248.8609,1732.0
2016-10-24 12:50:00,278.51,278.64,278.51,278.64,21055.0,248.8609,248.977,248.8609,248.977,21055.0
2016-10-24 13:00:00,278.59,278.71,278.59,278.71,4260.0,248.9323,249.0396,248.9323,249.0396,4260.0
2016-10-24 13:10:00,278.68,278.69,278.59,278.65,9860.0,249.0128,249.0217,248.9323,248.986,9860.0
2016-10-24 13:20:00,278.64,278.68,278.55,278.67,5494.0,248.977,249.0128,248.8966,249.0038,5494.0
2016-10-24 13:30:00,278.66,278.68,278.62,278.64,2090.0,248.9949,249.0128,248.9591,248.977,2090.0
2016-10-24 13:40:00,278.65,278.76,278.65,278.76,2451.0,248.986,249.0842,248.986,249.0842,2451.0
2016-10-24 13:50:00,278.71,278.88,278.69,278.73,3020.0,249.0396,249.1915,249.0217,249.0574,3020.0
2016-10-24 14:00:00,278.69,278.93,278.68,278.93,4829.0,249.0217,249.2361,249.0128,249.2361,4829.0
2016-10-24 14:10:00,278.91,278.91,278.82,278.86,2024.0,249.2183,249.2183,249.1379,249.1736,2024.0
2016-10-24 14:20:00,278.91,279.07,278.86,279.07,5429.0,249.2183,249.3612,249.1736,249.3612,5429.0
2016-10-24 14:30:00,279.05,279.19,278.97,279.03,23349.0,249.3434,249.4685,249.2719,249.3255,23349.0
2016-10-24 14:40:00,279.02,279.05,278.96,278.97,5723.0,249.3166,249.3434,249.263,249.2719,5723.0
2016-10-24 14:50:00,278.94,279.02,278.93,279.02,3279.0,249.2451,249.3166,249.2361,249.3166,3279.0
2016-10-24 15:00:00,279.02,279.06,278.96,278.96,5818.0,249.3166,249.3523,249.263,249.263,5818.0
2016-10-24 15:10:00,278.97,279.04,278.97,279.0,10091.0,249.2719,249.3344,249.2719,249.2987,10091.0
2016-10-24 15:20:00,279.02,279.02,278.89,279.0,23217.0,249.3166,249.3166,249.2004,249.2987,23217.0
2016-10-24 15:30:00,278.99,279.05,278.85,279.04,9706.0,249.2898,249.3434,249.1647,249.3344,9706.0
2016-10-24 15:40:00,279.05,279.17,278.92,279.11,24199.0,249.3434,249.4506,249.2272,249.397,24199.0
2016-10-24 15:50:00,279.11,279.3,279.04,279.05,72974.0,249.397,249.5668,249.3344,249.3434,72974.0
2016-10-25 09:30:00,278.72,278.74,278.24,278.46,119264.0,249.0485,249.0664,248.6196,248.8162,119264.0
2016-10-25 09:40:00,278.42,278.66,278.27,278.44,41600.0,248.7804,248.9949,248.6464,248.7983,41600.0
2016-10-25 09:50:00,278.46,278.48,278.22,278.35,15370.0,248.8162,248.8341,248.6017,248.7179,15370.0
2016-10-25 10:00:00,278.22,278.44,278.16,278.35,16221.0,248.6017,248.7983,248.5481,248.7179,16221.0
2016-10-25 10:10:00,278.35,278.38,278.16,278.38,14496.0,248.7179,248.7447,248.5481,248.7447,14496.0
2016-10-25 10:20:00,278.34,278.34,277.62,277.88,51853.0,248.709,248.709,248.0656,248.2979,51853.0
2016-10-25 10:30:00,277.87,277.87,277.49,277.49,55006.0,248.289,248.289,247.9494,247.9494,55006.0
2016-10-25 10:40:00,277.47,277.47,276.63,276.78,55954.0,247.9316,247.9316,247.181,247.315,55954.0
2016-10-25 10:50:00,276.84,277.03,276.71,277.03,20150.0,247.3686,247.5384,247.2525,247.5384,20150.0
2016-10-25 11:00:00,277.02,277.11,276.95,277.05,21981.0,247.5295,247.6099,247.4669,247.5563,21981.0
2016-10-25 11:10:00,277.04,277.22,276.98,277.13,13200.0,247.5473,247.7082,247.4937,247.6278,13200.0
2016-10-25 11:20:00,277.1,277.1,276.8,277.07,11985.0,247.601,247.601,247.3329,247.5742,11985.0
2016-10-25 11:30:00,277.14,277.35,277.13,277.28,12259.0,247.6367,247.8243,247.6278,247.7618,12259.0
2016-10-25 11:40:00,277.26,277.39,277.12,277.12,33077.0,247.7439,247.8601,247.6188,247.6188,33077.0
2016-10-25 11:50:00,277.12,277.14,276.98,277.05,9295.0,247.6188,247.6367,247.4937,247.5563,9295.0
2016-10-25 12:00:00,277.02,277.16,276.64,276.79,17993.0,247.5295,247.6546,247.1899,247.324,17993.0
2016-10-25 12:10:00,276.73,276.85,276.62,276.76,12075.0,247.2703,247.3776,247.1721,247.2972,12075.0
2016-10-25 12:20:00,276.84,276.86,276.64,276.64,8550.0,247.3686,247.3865,247.1899,247.1899,8550.0
2016-10-25 12:30:00,276.65,276.77,276.59,276.71,11722.0,247.1989,247.3061,247.1453,247.2525,11722.0
2016-10-25 12:40:00,276.7,276.91,276.67,276.87,7951.0,247.2435,247.4312,247.2167,247.3954,7951.0
2016-10-25 12:50:00,276.86,276.86,276.72,276.8,3237.0,247.3865,247.3865,247.2614,247.3329,3237.0
2016-10-25 13:00:00,276.78,276.87,276.72,276.79,2413.0,247.315,247.3954,247.2614,247.324,2413.0
2016-10-25 13:10:00,276.75,276.99,276.74,276.94,5599.0,247.2882,247.5027,247.2793,247.458,5599.0
2016-10-25 13:20:00,276.94,277.07,276.94,276.97,11769.0,247.458,247.5742,247.458,247.4848,11769.0
2016-10-25 13:30:00,276.96,277.09,276.91,277.04,9790.0,247.4759,247.592,247.4312,247.5473,9790.0
2016-10-25 13:40:00,277.07,277.23,277.07,277.23,6800.0,247.5742,247.7171,247.5742,247.7171,6800.0
2016-10-25 13:50:00,277.21,277.35,277.17,277.23,21561.0,247.6993,247.8243,247.6635,247.7171,21561.0
2016-10-25 14:00:00,277.26,277.34,277.22,277.34,6445.0,247.7439,247.8154,247.7082,247.8154,6445.0
2016-10-25 14:10:00,277.34,277.36,277.21,277.26,4375.0,247.8154,247.8333,247.6993,247.7439,4375.0
2016-10-25 14:20:00,277.24,277.32,277.16,277.2,5700.0,247.7261,247.7975,247.6546,247.6903,5700.0
2016-10-25 14:30:00,277.23,277.23,277.05,277.13,9608.0,247.7171,247.7171,247.5563,247.6278,9608.0
2016-10-25 14:40:00,277.11,277.17,277.1,277.1,6248.0,247.6099,247.6635,247.601,247.601,6248.0
2016-10-25 14:50:00,277.07,277.1,276.93,276.93,12211.0,247.5742,247.601,247.4491,247.4491,12211.0
2016-10-25 15:00:00,276.9,277.0,276.89,276.98,10665.0,247.4223,247.5116,247.4133,247.4937,10665.0
2016-10-25 15:10:00,276.99,276.99,276.77,276.77,8086.0,247.5027,247.5027,247.3061,247.3061,8086.0
2016-10-25 15:20:00,276.78,276.98,276.78,276.95,19393.0,247.315,247.4937,247.315,247.4669,19393.0
2016-10-25 15:30:00,276.92,276.98,276.9,276.91,7179.0,247.4401,247.4937,247.4223,247.4312,7179.0
2016-10-25 15:40:00,276.92,276.99,276.77,276.89,18354.0,247.4401,247.5027,247.3061,247.4133,18354.0
2016-10-25 15:50:00,276.88,276.99,276.71,276.99,93706.0,247.4044,247.5027,247.2525,247.5027,93706.0
2016-10-26 09:30:00,275.44,276.09,275.32,276.0,67580.0,246.1177,246.6985,246.0105,246.6181,67580.0
2016-10-26 09:40:00,276.06,276.34,275.71,275.78,78505.0,246.6717,246.9219,246.3589,246.4215,78505.0
2016-10-26 09:50:00,275.72,275.78,275.32,275.42,64564.0,246.3679,246.4215,246.0105,246.0998,64564.0
2016-10-26 10:00:00,275.28,275.59,275.26,275.32,20400.0,245.9747,246.2517,245.9568,246.0105,20400.0
2016-10-26 10:10:00,275.37,275.53,275.13,275.24,13552.0,246.0551,246.1981,245.8407,245.939,13552.0
2016-10-26 10:20:00,275.21,275.33,275.07,275.11,13788.0,245.9122,246.0194,245.7871,245.8228,13788.0
2016-10-26 10:30:00,275.14,276.1,275.14,275.85,32108.0,245.8496,246.7074,245.8496,246.484,32108.0
2016-10-26 10:40:00,275.84,275.91,275.64,275.87,25960.0,246.4751,246.5376,246.2964,246.5019,25960.0
2016-10-26 10:50:00,275.93,276.47,275.71,276.42,17413.0,246.5555,247.038,246.3589,246.9934,17413.0
2016-10-26 11:00:00,276.42,276.73,276.37,276.52,39499.0,246.9934,247.2703,246.9487,247.0827,39499.0
2016-10-26 11:10:00,276.51,276.77,276.47,276.47,34652.0,247.0738,247.3061,247.038,247.038,34652.0
2016-10-26 11:20:00,276.48,276.65,276.43,276.62,32330.0,247.047,247.1989,247.0023,247.1721,32330.0
2016-10-26 11:30:00,276.64,276.8,276.45,276.51,10149.0,247.1899,247.3329,247.0202,247.0738,10149.0
2016-10-26 11:40:00,276.51,276.55,276.38,276.5,11009.0,247.0738,247.1095,246.9576,247.0648,11009.0
2016-10-26 11:50:00,276.46,276.73,276.3,276.3,20479.0,247.0291,247.2703,246.8861,246.8861,20479.0
2016-10-26 12:00:00,276.34,276.46,276.3,276.39,9373.0,246.9219,247.0291,246.8861,246.9665,9373.0
2016-10-26 12:10:00,276.43,276.49,276.36,276.38,6311.0,247.0023,247.0559,246.9397,246.9576,6311.0
2016-10-26 12:20:00,276.39,276.5,276.37,276.41,6460.0,246.9665,247.0648,246.9487,246.9844,6460.0
2016-10-26 12:30:00,276.43,276.44,276.21,276.29,18195.0,247.0023,247.0112,246.8057,246.8772,18195.0
2016-10-26 12:40:00,276.32,276.39,276.28,276.35,7225.0,246.904,246.9665,246.8683,246.9308,7225.0
2016-10-26 12:50:00,276.44,276.57,276.26,276.26,13050.0,247.0112,247.1274,246.8504,246.8504,13050.0
2016-10-26 13:00:00,276.26,276.4,276.18,276.18,3910.0,246.8504,246.9755,246.7789,246.7789,3910.0
2016-10-26 13:10:00,276.15,276.15,275.86,275.98,6644.0,246.7521,246.7521,246.493,246.6002,6644.0
2016-10-26 13:20:00,276.05,276.08,275.97,276.04,8361.0,246.6627,246.6895,246.5913,246.6538,8361.0
2016-10-26 13:30:00,276.03,276.05,275.81,275.89,5500.0,246.6449,246.6627,246.4483,246.5198,5500.0
2016-10-26 13:40:00,275.83,275.83,275.46,275.51,17297.0,246.4662,246.4662,246.1355,246.1802,17297.0
2016-10-26 13:50:00,275.51,275.51,275.16,275.28,5081.0,246.1802,246.1802,245.8675,245.9747,5081.0
2016-10-26 14:00:00,275.32,275.39,274.89,275.15,34565.0,246.0105,246.073,245.6262,245.8586,34565.0
2016-10-26 14:10:00,275.1,275.31,275.09,275.16,6492.0,245.8139,246.0015,245.8049,245.8675,6492.0
2016-10-26 14:20:00,275.16,275.23,275.12,275.16,8058.0,245.8675,245.93,245.8317,245.8675,8058.0
2016-10-26 14:30:00,275.2,275.29,275.1,275.28,5210.0,245.9032,245.9836,245.8139,245.9747,5210.0
2016-10-26 14:40:00,275.26,275.41,275.24,275.34,24101.0,245.9568,246.0909,245.939,246.0283,24101.0
2016-10-26 14:50:00,275.25,275.53,275.2,275.49,19986.0,245.9479,246.1981,245.9032,246.1624,19986.0
2016-10-26 15:00:00,275.5,275.5,275.28,275.32,8226.0,246.1713,246.1713,245.9747,246.0105,8226.0
2016-10-26 15:10:00,275.34,275.44,275.3,275.43,7800.0,246.0283,246.1177,245.9926,246.1087,7800.0
2016-10-26 15:20:00,275.46,275.63,275.45,275.53,9286.0,246.1355,246.2875,246.1266,246.1981,9286.0
2016-10-26 15:30:00,275.59,275.62,275.48,275.61,9556.0,246.2517,246.2785,246.1534,246.2696,9556.0
2016-10-26 15:40:00,275.59,275.7,275.52,275.63,11413.0,246.2517,246.35,246.1892,246.2875,11413.0
2016-10-26 15:50:00,275.61,275.63,275.41,275.56,66165.0,246.2696,246.2875,246.0909,246.2249,66165.0
2016-10-27 09:30:00,276.33,276.39,274.92,274.92,43525.0,246.9129,246.9665,245.653,245.653,43525.0
2016-10-27 09:40:00,274.97,275.21,274.83,274.98,37042.0,245.6977,245.9122,245.5726,245.7066,37042.0
2016-10-27 09:50:00,275.03,275.17,274.89,275.17,16997.0,245.7513,245.8764,245.6262,245.8764,16997.0
2016-10-27 10:00:00,275.17,275.19,274.51,274.55,19757.0,245.8764,245.8943,245.2867,245.3224,19757.0
2016-10-27 10:10:00,274.46,274.46,273.63,273.63,6523.0,245.242,245.242,244.5004,244.5004,6523.0
2016-10-27 10:20:00,273.78,273.79,273.5,273.79,20777.0,244.6344,244.6433,244.3842,244.6433,20777.0
2016-10-27 10:30:00,273.77,273.87,273.44,273.49,18382.0,244.6255,244.7148,244.3306,244.3753,18382.0
2016-10-27 10:40:00,273.54,273.72,273.54,273.63,124358.0,244.4199,244.5808,244.4199,244.5004,124358.0
2016-10-27 10:50:00,273.7,273.81,273.36,273.44,13884.0,244.5629,244.6612,244.2591,244.3306,13884.0
2016-10-27 11:00:00,273.4,273.61,273.25,273.6,32110.0,244.2948,244.4825,244.1608,244.4736,32110.0
2016-10-27 11:10:00,273.62,273.62,273.43,273.54,8997.0,244.4914,244.4914,244.3217,244.4199,8997.0
2016-10-27 11:20:00,273.54,273.54,273.36,273.42,17342.0,244.4199,244.4199,244.2591,244.3127,17342.0
2016-10-27 11:30:00,273.44,273.55,273.0,273.08,8373.0,244.3306,244.4289,243.9374,244.0089,8373.0
2016-10-27 11:40:00,273.06,273.28,272.84,273.12,16102.0,243.991,244.1876,243.7945,244.0447,16102.0
2016-10-27 11:50:00,273.19,273.91,273.13,273.84,14610.0,244.1072,244.7506,244.0536,244.688,14610.0
2016-10-27 12:00:00,273.83,273.88,273.62,273.82,9104.0,244.6791,244.7238,244.4914,244.6701,9104.0
2016-10-27 12:10:00,273.83,273.92,273.6,273.67,6800.0,244.6791,244.7595,244.4736,244.5361,6800.0
2016-10-27 12:20:00,273.59,273.59,273.33,273.35,7483.0,244.4646,244.4646,244.2323,244.2502,7483.0
2016-10-27 12:30:00,273.3,273.41,272.9,273.0,28320.0,244.2055,244.3038,243.8481,243.9374,28320.0
2016-10-27 12:40:00,272.99,273.04,272.8,272.97,14449.0,243.9285,243.9732,243.7587,243.9106,14449.0
2016-10-27 12:50:00,272.97,273.19,272.88,273.06,13837.0,243.9106,244.1072,243.8302,243.991,13837.0
2016-10-27 13:00:00,273.11,273.22,272.95,272.98,22525.0,244.0357,244.134,243.8928,243.9196,22525.0
2016-10-27 13:10:00,273.01,273.21,273.01,273.15,51009.0,243.9464,244.1251,243.9464,244.0715,51009.0
2016-10-27 13:20:00,273.14,273.26,273.12,273.16,7950.0,244.0625,244.1698,244.0447,244.0804,7950.0
2016-10-27 13:30:00,273.19,273.57,273.04,273.57,7026.0,244.1072,244.4468,243.9732,244.4468,7026.0
2016-10-27 13:40:00,273.55,273.56,273.27,273.27,7659.0,244.4289,244.4378,244.1787,244.1787,7659.0
2016-10-27 13:50:00,273.34,273.45,273.3,273.34,4998.0,244.2412,244.3395,244.2055,244.2412,4998.0
2016-10-27 14:00:00,273.3,273.46,273.3,273.34,14931.0,244.2055,244.3485,244.2055,244.2412,14931.0
2016-10-27 14:10:00,273.34,273.53,273.31,273.43,8047.0,244.2412,244.411,244.2144,244.3217,8047.0
2016-10-27 14:20:00,273.36,273.45,273.25,273.43,9862.0,244.2591,244.3395,244.1608,244.3217,9862.0
2016-10-27 14:30:00,273.41,273.41,272.96,273.14,21406.0,244.3038,244.3038,243.9017,244.0625,21406.0
2016-10-27 14:40:00,273.12,273.12,272.89,272.95,24749.0,244.0447,244.0447,243.8391,243.8928,24749.0
2016-10-27 14:50:00,272.94,272.94,272.8,272.85,3800.0,243.8838,243.8838,243.7587,243.8034,3800.0
2016-10-27 15:00:00,272.87,272.96,272.83,272.86,12015.0,243.8213,243.9017,243.7855,243.8123,12015.0
2016-10-27 15:10:00,272.84,272.84,272.47,272.5,54583.0,243.7945,243.7945,243.4639,243.4907,54583.0
2016-10-27 15:20:00,272.51,272.9,272.51,272.9,29460.0,243.4996,243.8481,243.4996,243.8481,29460.0
2016-10-27 15:30:00,272.91,272.94,272.75,272.94,55747.0,243.857,243.8838,243.714,243.8838,55747.0
2016-10-27 15:40:00,272.95,273.06,272.81,272.87,79053.0,243.8928,243.991,243.7677,243.8213,79053.0
2016-10-27 15:50:00,272.84,273.13,272.82,273.13,120304.0,243.7945,244.0536,243.7766,244.0536,120304.0
2016-10-28 09:30:00,273.16,274.11,272.96,273.96,91381.0,244.0804,244.9293,243.9017,244.7952,91381.0
2016-10-28 09:40:00,274.1,274.52,274.01,274.22,40291.0,244.9203,245.2956,244.8399,245.0276,40291.0
2016-10-28 09:50:00,274.18,274.38,274.01,274.07,14281.0,244.9918,245.1705,244.8399,244.8935,14281.0
2016-10-28 10:00:00,274.06,274.09,273.7,273.78,10878.0,244.8846,244.9114,244.5629,244.6344,10878.0
2016-10-28 10:10:00,273.81,274.21,273.58,274.04,17938.0,244.6612,245.0186,244.4557,244.8667,17938.0
2016-10-28 10:20:00,274.13,274.36,274.13,274.28,11033.0,244.9471,245.1527,244.9471,245.0812,11033.0
2016-10-28 10:30:00,274.3,274.88,274.27,274.8,39668.0,245.099,245.6173,245.0722,245.5458,39668.0
2016-10-28 10:40:00,274.92,274.99,274.69,274.94,19686.0,245.653,245.7156,245.4475,245.6709,19686.0
2016-10-28 10:50:00,274.97,274.99,274.74,274.77,12820.0,245.6977,245.7156,245.4922,245.519,12820.0
2016-10-28 11:00:00,274.82,274.91,274.7,274.75,10461.0,245.5637,245.6441,245.4565,245.5011,10461.0
2016-10-28 11:10:00,274.77,274.77,274.5,274.6,10747.0,245.519,245.519,245.2777,245.3671,10747.0
2016-10-28 11:20:00,274.61,274.81,274.57,274.72,8503.0,245.376,245.5547,245.3403,245.4743,8503.0
2016-10-28 11:30:00,274.73,274.91,274.68,274.68,11751.0,245.4833,245.6441,245.4386,245.4386,11751.0
2016-10-28 11:40:00,274.67,274.72,274.64,274.66,6263.0,245.4296,245.4743,245.4028,245.4207,6263.0
2016-10-28 11:50:00,274.63,274.7,274.55,274.55,7635.0,245.3939,245.4565,245.3224,245.3224,7635.0
2016-10-28 12:00:00,274.52,274.83,274.48,274.76,8509.0,245.2956,245.5726,245.2599,245.5101,8509.0
2016-10-28 12:10:00,274.76,274.96,274.73,274.94,22452.0,245.5101,245.6888,245.4833,245.6709,22452.0
2016-10-28 12:20:00,274.96,275.1,274.86,274.9,47845.0,245.6888,245.8139,245.5994,245.6352,47845.0
2016-10-28 12:30:00,274.96,274.96,274.67,274.7,13382.0,245.6888,245.6888,245.4296,245.4565,13382.0
2016-10-28 12:40:00,274.71,274.85,274.7,274.7,18651.0,245.4654,245.5905,245.4565,245.4565,18651.0
2016-10-28 12:50:00,274.73,274.88,274.69,274.69,7493.0,245.4833,245.6173,245.4475,245.4475,7493.0
2016-10-28 13:00:00,274.72,274.86,273.41,273.41,39442.0,245.4743,245.5994,244.3038,244.3038,39442.0
2016-10-28 13:10:00,273.42,273.88,273.11,273.74,45760.0,244.3127,244.7238,244.0357,244.5987,45760.0
2016-10-28 13:20:00,273.72,274.0,273.59,273.61,21000.0,244.5808,244.831,244.4646,244.4825,21000.0
2016-10-28 13:30:00,273.43,273.57,272.5,272.72,58337.0,244.3217,244.4468,243.4907,243.6872,58337.0
2016-10-28 13:40:00,272.71,273.14,272.67,272.96,37369.0,243.6783,244.0625,243.6426,243.9017,37369.0
2016-10-28 13:50:00,272.94,272.98,272.44,272.45,23301.0,243.8838,243.9196,243.437,243.446,23301.0
2016-10-28 14:00:00,272.46,272.6,272.24,272.37,14645.0,243.4549,243.58,243.2583,243.3745,14645.0
2016-10-28 14:10:00,272.49,272.88,272.31,272.68,51891.0,243.4817,243.8302,243.3209,243.6515,51891.0
2016-10-28 14:20:00,272.72,273.01,272.66,272.79,21932.0,243.6872,243.9464,243.6336,243.7498,21932.0
2016-10-28 14:30:00,272.8,273.25,272.71,273.04,27466.0,243.7587,244.1608,243.6783,243.9732,27466.0
2016-10-28 14:40:00,272.88,272.97,272.55,272.84,12858.0,243.8302,243.9106,243.5353,243.7945,12858.0
2016-10-28 14:50:00,272.89,273.45,272.89,273.45,16068.0,243.8391,244.3395,243.8391,244.3395,16068.0
2016-10-28 15:00:00,273.4,273.43,273.07,273.08,9629.0,244.2948,244.3217,244.0,244.0089,9629.0
2016-10-28 15:10:00,273.07,273.08,272.76,272.91,18836.0,244.0,244.0089,243.723,243.857,18836.0
2016-10-28 15:20:00,272.91,273.62,272.89,273.56,21325.0,243.857,244.4914,243.8391,244.4378,21325.0
2016-10-28 15:30:00,273.55,273.56,273.04,273.11,12593.0,244.4289,244.4378,243.9732,244.0357,12593.0
2016-10-28 15:40:00,273.05,273.17,272.73,272.93,138991.0,243.9821,244.0893,243.6962,243.8749,138991.0
2016-10-28 15:50:00,272.92,273.04,272.62,272.86,260299.0,243.8659,243.9732,243.5979,243.8123,260299.0
2016-10-31 09:30:00,273.29,273.9,273.23,273.63,76187.0,244.1966,244.7416,244.1429,244.5004,76187.0
2016-10-31 09:40:00,273.6,273.75,273.3,273.69,21537.0,244.4736,244.6076,244.2055,244.554,21537.0
2016-10-31 09:50:00,273.68,273.8,273.37,273.39,22261.0,244.545,244.6523,244.268,244.2859,22261.0
2016-10-31 10:00:00,273.35,273.54,273.3,273.5,42410.0,244.2502,244.4199,244.2055,244.3842,42410.0
2016-10-31 10:10:00,273.49,273.92,273.49,273.79,20338.0,244.3753,244.7595,244.3753,244.6433,20338.0
2016-10-31 10:20:00,273.75,274.07,273.7,274.07,8913.0,244.6076,244.8935,244.5629,244.8935,8913.0
2016-10-31 10:30:00,274.07,274.12,273.38,273.38,55890.0,244.8935,244.9382,244.277,244.277,55890.0
2016-10-31 10:40:00,273.39,273.53,273.26,273.49,52302.0,244.2859,244.411,244.1698,244.3753,52302.0
2016-10-31 10:50:00,273.45,273.95,273.4,273.66,82991.0,244.3395,244.7863,244.2948,244.5272,82991.0
2016-10-31 11:00:00,273.68,273.94,273.65,273.86,9667.0,244.545,244.7774,244.5182,244.7059,9667.0
2016-10-31 11:10:00,273.95,274.17,273.9,274.11,15141.0,244.7863,244.9829,244.7416,244.9293,15141.0
2016-10-31 11:20:00,274.14,274.4,274.07,274.4,111114.0,244.9561,245.1884,244.8935,245.1884,111114.0
2016-10-31 11:30:00,274.45,274.6,274.39,274.48,37959.0,245.2331,245.3671,245.1795,245.2599,37959.0
2016-10-31 11:40:00,274.46,274.52,274.27,274.34,17113.0,245.242,245.2956,245.0722,245.1348,17113.0
2016-10-31 11:50:00,274.34,274.72,274.32,274.69,35500.0,245.1348,245.4743,245.1169,245.4475,35500.0
2016-10-31 12:00:00,274.68,274.71,274.44,274.44,25513.0,245.4386,245.4654,245.2241,245.2241,25513.0
2016-10-31 12:10:00,274.44,274.47,274.34,274.38,9974.0,245.2241,245.2509,245.1348,245.1705,9974.0
2016-10-31 12:20:00,274.45,274.47,274.21,274.34,5600.0,245.2331,245.2509,245.0186,245.1348,5600.0
2016-10-31 12:30:00,274.46,274.61,274.42,274.48,6121.0,245.242,245.376,245.2063,245.2599,6121.0
2016-10-31 12:40:00,274.55,274.77,274.52,274.67,4950.0,245.3224,245.519,245.2956,245.4296,4950.0
2016-10-31 12:50:00,274.7,274.74,274.66,274.68,9259.0,245.4565,245.4922,245.4207,245.4386,9259.0
2016-10-31 13:00:00,274.67,274.72,274.52,274.6,15508.0,245.4296,245.4743,245.2956,245.3671,15508.0
2016-10-31 13:10:00,274.48,274.6,274.4,274.42,7217.0,245.2599,245.3671,245.1884,245.2063,7217.0
2016-10-31 13:20:00,274.59,274.63,274.42,274.51,4888.0,245.3582,245.3939,245.2063,245.2867,4888.0
2016-10-31 13:30:00,274.49,274.69,274.48,274.53,2963.0,245.2688,245.4475,245.2599,245.3046,2963.0
2016-10-31 13:40:00,274.55,274.79,274.51,274.79,6480.0,245.3224,245.5369,245.2867,245.5369,6480.0
2016-10-31 13:50:00,274.79,274.8,274.51,274.63,8602.0,245.5369,245.5458,245.2867,245.3939,8602.0
2016-10-31 14:00:00,274.65,274.72,274.62,274.68,6997.0,245.4118,245.4743,245.385,245.4386,6997.0
2016-10-31 14:10:00,274.64,274.82,274.46,274.68,118884.0,245.4028,245.5637,245.242,245.4386,118884.0
2016-10-31 14:20:00,274.58,274.69,274.52,274.56,15000.0,245.3492,245.4475,245.2956,245.3314,15000.0
2016-10-31 14:30:00,274.62,274.76,274.53,274.76,3384.0,245.385,245.5101,245.3046,245.5101,3384.0
2016-10-31 14:40:00,274.77,274.77,274.63,274.63,23012.0,245.519,245.519,245.3939,245.3939,23012.0
2016-10-31 14:50:00,274.63,274.75,274.57,274.68,10732.0,245.3939,245.5011,245.3403,245.4386,10732.0
2016-10-31 15:00:00,274.64,274.87,274.63,274.79,14913.0,245.4028,245.6084,245.3939,245.5369,14913.0
2016-10-31 15:10:00,274.78,275.02,274.78,274.88,28768.0,245.5279,245.7424,245.5279,245.6173,28768.0
2016-10-31 15:20:00,274.88,275.15,274.88,275.11,19957.0,245.6173,245.8586,245.6173,245.8228,19957.0
2016-10-31 15:30:00,275.11,275.27,275.11,275.15,32825.0,245.8228,245.9658,245.8228,245.8586,32825.0
2016-10-31 15:40:00,275.16,275.18,275.01,275.13,30639.0,245.8675,245.8854,245.7335,245.8407,30639.0
2016-10-31 15:50:00,275.12,275.12,274.63,274.69,179427.0,245.8317,245.8317,245.3939,245.4475,179427.0
2016-11-01 09:30:00,275.31,275.5,274.89,275.04,54661.0,246.0015,246.1713,245.6262,245.7603,54661.0
2016-11-01 09:40:00,275.04,275.06,274.45,274.62,30705.0,245.7603,245.7781,245.2331,245.385,30705.0
2016-11-01 09:50:00,274.65,274.68,274.47,274.56,13000.0,245.4118,245.4386,245.2509,245.3314,13000.0
2016-11-01 10:00:00,274.6,274.62,273.91,274.11,61973.0,245.3671,245.385,244.7506,244.9293,61973.0
2016-11-01 10:10:00,274.07,274.15,273.84,274.02,16201.0,244.8935,244.965,244.688,244.8488,16201.0
2016-11-01 10:20:00,274.07,274.09,273.66,273.67,78203.0,244.8935,244.9114,244.5272,244.5361,78203.0
2016-11-01 10:30:00,273.72,273.96,273.42,273.43,18762.0,244.5808,244.7952,244.3127,244.3217,18762.0
2016-11-01 10:40:00,273.39,273.39,273.0,273.36,19591.0,244.2859,244.2859,243.9374,244.2591,19591.0
2016-11-01 10:50:00,273.34,273.95,273.34,273.91,15171.0,244.2412,244.7863,244.2412,244.7506,15171.0
2016-11-01 11:00:00,273.9,274.04,273.77,273.81,6625.0,244.7416,244.8667,244.6255,244.6612,6625.0
2016-11-01 11:10:00,273.75,273.83,273.61,273.7,17238.0,244.6076,244.6791,244.4825,244.5629,17238.0
2016-11-01 11:20:00,273.67,273.67,273.42,273.42,12229.0,244.5361,244.5361,244.3127,244.3127,12229.0
2016-11-01 11:30:00,273.3,273.43,273.08,273.38,26509.0,244.2055,244.3217,244.0089,244.277,26509.0
2016-11-01 11:40:00,273.3,273.51,273.2,273.2,20561.0,244.2055,244.3931,244.1161,244.1161,20561.0
2016-11-01 11:50:00,273.21,273.22,272.81,272.84,9721.0,244.1251,244.134,243.7677,243.7945,9721.0
2016-11-01 12:00:00,272.93,272.97,272.62,272.64,33373.0,243.8749,243.9106,243.5979,243.6158,33373.0
2016-11-01 12:10:00,272.64,272.64,272.32,272.37,33788.0,243.6158,243.6158,243.3298,243.3745,33788.0
2016-11-01 12:20:00,272.45,272.48,272.17,272.29,9492.0,243.446,243.4728,243.1958,243.303,9492.0
2016-11-01 12:30:00,272.27,272.69,272.27,272.46,14657.0,243.2851,243.6604,243.2851,243.4549,14657.0
2016-11-01 12:40:00,272.46,272.51,272.03,272.03,21136.0,243.4549,243.4996,243.0707,243.0707,21136.0
2016-11-01 12:50:00,272.0,272.25,271.97,272.22,10297.0,243.0439,243.2673,243.0171,243.2405,10297.0
2016-11-01 13:00:00,272.23,272.28,272.09,272.15,4730.0,243.2494,243.2941,243.1243,243.1779,4730.0
2016-11-01 13:10:00,272.12,272.16,271.7,271.81,33485.0,243.1511,243.1869,242.7758,242.8741,33485.0
2016-11-01 13:20:00,271.85,271.99,271.54,271.94,12587.0,242.9099,243.035,242.6329,242.9903,12587.0
2016-11-01 13:30:00,271.91,271.91,271.53,271.53,10017.0,242.9635,242.9635,242.6239,242.6239,10017.0
2016-11-01 13:40:00,271.51,271.53,270.93,271.07,24464.0,242.6061,242.6239,242.0878,242.2129,24464.0
2016-11-01 13:50:00,271.12,271.29,271.1,271.13,8168.0,242.2576,242.4095,242.2397,242.2665,8168.0
2016-11-01 14:00:00,271.12,271.27,270.8,270.9,63236.0,242.2576,242.3916,241.9716,242.061,63236.0
2016-11-01 14:10:00,270.88,271.06,270.23,270.38,46405.0,242.0431,242.204,241.4623,241.5963,46405.0
2016-11-01 14:20:00,270.44,271.54,270.44,271.4,32111.0,241.65,242.6329,241.65,242.5078,32111.0
2016-11-01 14:30:00,271.43,271.68,271.24,271.49,22710.0,242.5346,242.758,242.3648,242.5882,22710.0
2016-11-01 14:40:00,271.5,271.51,271.15,271.17,37650.0,242.5971,242.6061,242.2844,242.3022,37650.0
2016-11-01 14:50:00,271.19,271.48,271.07,271.16,26201.0,242.3201,242.5792,242.2129,242.2933,26201.0
2016-11-01 15:00:00,271.09,271.37,270.86,271.37,45704.0,242.2308,242.481,242.0252,242.481,45704.0
2016-11-01 15:10:00,271.26,271.66,271.14,271.61,12068.0,242.3827,242.7401,242.2754,242.6954,12068.0
2016-11-01 15:20:00,271.57,271.76,271.38,271.76,26616.0,242.6597,242.8294,242.4899,242.8294,26616.0
2016-11-01 15:30:00,271.76,271.96,271.51,271.96,38918.0,242.8294,243.0081,242.6061,243.0081,38918.0
2016-11-01 15:40:00,271.95,272.31,271.77,272.13,66890.0,242.9992,243.3209,242.8384,243.16,66890.0
2016-11-01 15:50:00,272.12,272.22,271.68,271.72,106224.0,243.1511,243.2405,242.758,242.7937,106224.0
2016-11-02 09:30:00,271.12,271.47,270.88,271.31,102854.0,242.2576,242.5703,242.0431,242.4273,102854.0
2016-11-02 09:40:00,271.31,271.6,271.06,271.39,42808.0,242.4273,242.6865,242.204,242.4988,42808.0
2016-11-02 09:50:00,271.48,271.76,271.28,271.59,26619.0,242.5792,242.8294,242.4005,242.6775,26619.0
2016-11-02 10:00:00,271.59,271.69,271.26,271.33,26886.0,242.6775,242.7669,242.3827,242.4452,26886.0
2016-11-02 10:10:00,271.32,271.39,271.04,271.07,14711.0,242.4363,242.4988,242.1861,242.2129,14711.0
2016-11-02 10:20:00,271.0,271.18,270.8,271.18,16008.0,242.1503,242.3112,241.9716,242.3112,16008.0
2016-11-02 10:30:00,271.19,271.19,270.57,271.04,23703.0,242.3201,242.3201,241.7661,242.1861,23703.0
2016-11-02 10:40:00,271.06,271.17,270.79,270.94,17413.0,242.204,242.3022,241.9627,242.0967,17413.0
2016-11-02 10:50:00,270.91,270.91,270.49,270.74,17114.0,242.0699,242.0699,241.6946,241.918,17114.0
2016-11-02 11:00:00,270.73,270.94,270.65,270.9,11649.0,241.9091,242.0967,241.8376,242.061,11649.0
2016-11-02 11:10:00,270.91,271.32,270.91,271.21,12949.0,242.0699,242.4363,242.0699,242.338,12949.0
2016-11-02 11:20:00,271.15,271.15,270.85,270.85,10607.0,242.2844,242.2844,242.0163,242.0163,10607.0
2016-11-02 11:30:00,270.81,270.87,270.39,270.53,13340.0,241.9806,242.0342,241.6053,241.7304,13340.0
2016-11-02 11:40:00,270.57,270.83,270.46,270.75,9434.0,241.7661,241.9984,241.6678,241.927,9434.0
2016-11-02 11:50:00,270.78,270.79,270.51,270.64,6444.0,241.9538,241.9627,241.7125,241.8287,6444.0
2016-11-02 12:00:00,270.52,270.73,270.4,270.73,6168.0,241.7214,241.9091,241.6142,241.9091,6168.0
2016-11-02 12:10:00,270.74,270.83,270.61,270.69,20631.0,241.918,241.9984,241.8019,241.8733,20631.0
2016-11-02 12:20:00,270.67,270.74,270.49,270.5,18982.0,241.8555,241.918,241.6946,241.7036,18982.0
2016-11-02 12:30:00,270.52,270.55,270.35,270.44,2148.0,241.7214,241.7482,241.5695,241.65,2148.0
2016-11-02 12:40:00,270.42,270.58,270.41,270.56,8193.0,241.6321,241.7751,241.6232,241.7572,8193.0
2016-11-02 12:50:00,270.57,270.67,270.38,270.55,12620.0,241.7661,241.8555,241.5963,241.7482,12620.0
2016-11-02 13:00:00,270.59,270.62,269.98,270.02,13163.0,241.784,241.8108,241.2389,241.2747,13163.0
2016-11-02 13:10:00,270.08,270.08,269.48,269.5,20161.0,241.3283,241.3283,240.7922,240.81,20161.0
2016-11-02 13:20:00,269.61,269.85,269.54,269.79,9680.0,240.9083,241.1228,240.8458,241.0692,9680.0
2016-11-02 13:30:00,269.8,269.88,269.73,269.73,20136.0,241.0781,241.1496,241.0155,241.0155,20136.0
2016-11-02 13:40:00,269.76,269.9,269.68,269.68,8821.0,241.0424,241.1674,240.9709,240.9709,8821.0
2016-11-02 13:50:00,269.71,269.95,269.68,269.95,11152.0,240.9977,241.2121,240.9709,241.2121,11152.0
2016-11-02 14:00:00,269.84,270.03,268.92,268.99,46866.0,241.1138,241.2836,240.2918,240.3543,46866.0
2016-11-02 14:10:00,269.05,269.89,268.99,269.89,21095.0,240.4079,241.1585,240.3543,241.1585,21095.0
2016-11-02 14:20:00,269.85,270.32,269.66,270.05,34031.0,241.1228,241.5427,240.953,241.3015,34031.0
2016-11-02 14:30:00,270.08,270.36,269.95,270.21,15000.0,241.3283,241.5785,241.2121,241.4444,15000.0
2016-11-02 14:40:00,270.24,270.29,269.69,269.84,19928.0,241.4713,241.5159,240.9798,241.1138,19928.0
2016-11-02 14:50:00,269.82,270.15,269.63,269.83,33270.0,241.096,241.3908,240.9262,241.1049,33270.0
2016-11-02 15:00:00,269.84,270.19,269.68,270.13,36652.0,241.1138,241.4266,240.9709,241.373,36652.0
2016-11-02 15:10:00,270.15,270.19,269.86,269.87,29366.0,241.3908,241.4266,241.1317,241.1406,29366.0
2016-11-02 15:20:00,269.85,270.25,269.83,270.12,20487.0,241.1228,241.4802,241.1049,241.364,20487.0
2016-11-02 15:30:00,270.1,270.17,269.73,269.74,43455.0,241.3462,241.4087,241.0155,241.0245,43455.0
2016-11-02 15:40:00,269.74,269.96,269.54,269.67,48966.0,241.0245,241.2211,240.8458,240.9619,48966.0
2016-11-02 15:50:00,269.69,269.78,268.99,269.11,180263.0,240.9798,241.0602,240.3543,240.4615,180263.0
2016-11-03 09:30:00,269.55,269.9,269.06,269.87,135038.0,240.8547,241.1674,240.4169,241.1406,135038.0
2016-11-03 09:40:00,269.82,270.22,269.72,269.93,26333.0,241.096,241.4534,241.0066,241.1943,26333.0
2016-11-03 09:50:00,269.95,270.12,269.73,269.82,22604.0,241.2121,241.364,241.0155,241.096,22604.0
2016-11-03 10:00:00,269.78,270.18,269.5,269.99,51130.0,241.0602,241.4176,240.81,241.2479,51130.0
2016-11-03 10:10:00,269.89,270.1,269.48,269.73,19205.0,241.1585,241.3462,240.7922,241.0155,19205.0
2016-11-03 10:20:00,269.83,270.05,269.82,269.97,13698.0,241.1049,241.3015,241.096,241.23,13698.0
2016-11-03 10:30:00,269.95,270.14,269.62,269.99,15534.0,241.2121,241.3819,240.9173,241.2479,15534.0
2016-11-03 10:40:00,269.96,270.31,269.81,270.15,12905.0,241.2211,241.5338,241.087,241.3908,12905.0
2016-11-03 10:50:00,270.19,270.19,269.64,269.71,15711.0,241.4266,241.4266,240.9351,240.9977,15711.0
2016-11-03 11:00:00,269.72,270.13,269.63,270.11,17277.0,241.0066,241.373,240.9262,241.3551,17277.0
2016-11-03 11:10:00,270.11,270.32,270.01,270.32,8792.0,241.3551,241.5427,241.2657,241.5427,8792.0
2016-11-03 11:20:00,270.31,270.39,270.11,270.26,17371.0,241.5338,241.6053,241.3551,241.4891,17371.0
2016-11-03 11:30:00,270.29,270.52,270.25,270.39,17487.0,241.5159,241.7214,241.4802,241.6053,17487.0
2016-11-03 11:40:00,270.39,270.43,270.01,270.22,9249.0,241.6053,241.641,241.2657,241.4534,9249.0
2016-11-03 11:50:00,270.23,270.24,269.89,269.98,17450.0,241.4623,241.4713,241.1585,241.2389,17450.0
2016-11-03 12:00:00,269.96,270.06,269.57,269.62,38818.0,241.2211,241.3104,240.8726,240.9173,38818.0
2016-11-03 12:10:00,269.53,269.68,269.36,269.5,32665.0,240.8368,240.9709,240.6849,240.81,32665.0
2016-11-03 12:20:00,269.45,269.6,269.32,269.36,13237.0,240.7654,240.8994,240.6492,240.6849,13237.0
2016-11-03 12:30:00,269.35,269.43,269.09,269.1,19866.0,240.676,240.7475,240.4437,240.4526,19866.0
2016-11-03 12:40:00,269.17,269.34,268.86,269.0,19544.0,240.5152,240.6671,240.2382,240.3633,19544.0
2016-11-03 12:50:00,268.98,269.3,268.92,269.21,29513.0,240.3454,240.6313,240.2918,240.5509,29513.0
2016-11-03 13:00:00,269.15,269.19,269.06,269.14,7254.0,240.4973,240.533,240.4169,240.4884,7254.0
2016-11-03 13:10:00,269.2,269.2,268.98,269.04,10742.0,240.542,240.542,240.3454,240.399,10742.0
2016-11-03 13:20:00,268.94,269.42,268.94,269.32,10886.0,240.3096,240.7385,240.3096,240.6492,10886.0
2016-11-03 13:30:00,269.27,269.27,269.03,269.17,12202.0,240.6045,240.6045,240.3901,240.5152,12202.0
2016-11-03 13:40:00,269.07,269.23,268.95,269.14,9792.0,240.4258,240.5688,240.3186,240.4884,9792.0
2016-11-03 13:50:00,269.19,269.26,268.98,269.11,27724.0,240.533,240.5956,240.3454,240.4615,27724.0
2016-11-03 14:00:00,269.15,269.38,269.05,269.34,25270.0,240.4973,240.7028,240.4079,240.6671,25270.0
2016-11-03 14:10:00,269.32,269.54,269.13,269.19,20131.0,240.6492,240.8458,240.4794,240.533,20131.0
2016-11-03 14:20:00,269.18,269.4,269.16,269.22,22612.0,240.5241,240.7207,240.5062,240.5598,22612.0
2016-11-03 14:30:00,269.29,269.34,269.15,269.23,27706.0,240.6224,240.6671,240.4973,240.5688,27706.0
2016-11-03 14:40:00,269.23,269.29,269.08,269.29,26243.0,240.5688,240.6224,240.4347,240.6224,26243.0
2016-11-03 14:50:00,269.31,269.48,269.24,269.45,34591.0,240.6403,240.7922,240.5777,240.7654,34591.0
2016-11-03 15:00:00,269.45,269.45,269.07,269.12,34604.0,240.7654,240.7654,240.4258,240.4705,34604.0
2016-11-03 15:10:00,269.12,269.31,268.97,269.06,26828.0,240.4705,240.6403,240.3365,240.4169,26828.0
2016-11-03 15:20:00,269.03,269.12,268.99,269.09,22015.0,240.3901,240.4705,240.3543,240.4437,22015.0
2016-11-03 15:30:00,269.01,269.05,268.56,268.62,43637.0,240.3722,240.4079,239.9701,240.0237,43637.0
2016-11-03 15:40:00,268.6,268.6,268.33,268.39,81918.0,240.0058,240.0058,239.7646,239.8182,81918.0
2016-11-03 15:50:00,268.42,268.7,268.37,268.55,142489.0,239.845,240.0952,239.8003,239.9612,142489.0
2016-11-04 09:30:00,268.81,269.34,268.25,269.23,88581.0,240.1935,240.6671,239.6931,240.5688,88581.0
2016-11-04 09:40:00,269.17,269.17,268.7,268.88,51852.0,240.5152,240.5152,240.0952,240.256,51852.0
2016-11-04 09:50:00,268.81,269.21,268.41,268.64,32201.0,240.1935,240.5509,239.8361,240.0416,32201.0
2016-11-04 10:00:00,268.68,269.2,268.66,268.97,33192.0,240.0773,240.542,240.0595,240.3365,33192.0
2016-11-04 10:10:00,268.99,269.14,268.63,268.89,27344.0,240.3543,240.4884,240.0326,240.265,27344.0
2016-11-04 10:20:00,269.08,269.35,269.03,269.16,30822.0,240.4347,240.676,240.3901,240.5062,30822.0
2016-11-04 10:30:00,269.12,269.61,269.03,269.61,38919.0,240.4705,240.9083,240.3901,240.9083,38919.0
2016-11-04 10:40:00,269.62,269.78,269.44,269.44,19876.0,240.9173,241.0602,240.7564,240.7564,19876.0
2016-11-04 10:50:00,269.53,269.92,269.53,269.86,21874.0,240.8368,241.1853,240.8368,241.1317,21874.0
2016-11-04 11:00:00,269.86,270.41,269.8,270.1,20014.0,241.1317,241.6232,241.0781,241.3462,20014.0
2016-11-04 11:10:00,270.05,270.55,270.05,270.45,14978.0,241.3015,241.7482,241.3015,241.6589,14978.0
2016-11-04 11:20:00,270.47,270.5,270.26,270.49,44221.0,241.6768,241.7036,241.4891,241.6946,44221.0
2016-11-04 11:30:00,270.36,270.36,269.89,269.99,49027.0,241.5785,241.5785,241.1585,241.2479,49027.0
2016-11-04 11:40:00,269.97,270.12,269.91,270.06,24217.0,241.23,241.364,241.1764,241.3104,24217.0
2016-11-04 11:50:00,269.99,270.28,269.93,270.27,12048.0,241.2479,241.507,241.1943,241.4981,12048.0
2016-11-04 12:00:00,270.3,270.6,270.3,270.6,19880.0,241.5249,241.7929,241.5249,241.7929,19880.0
2016-11-04 12:10:00,270.61,271.26,270.6,271.16,31506.0,241.8019,242.3827,241.7929,242.2933,31506.0
2016-11-04 12:20:00,271.16,271.36,271.14,271.21,48073.0,242.2933,242.472,242.2754,242.338,48073.0
2016-11-04 12:30:00,271.24,271.34,271.06,271.09,52633.0,242.3648,242.4541,242.204,242.2308,52633.0
2016-11-04 12:40:00,271.08,271.3,271.05,271.24,16991.0,242.2218,242.4184,242.195,242.3648,16991.0
2016-11-04 12:50:00,271.22,271.31,271.07,271.25,15617.0,242.3469,242.4273,242.2129,242.3737,15617.0
2016-11-04 13:00:00,271.27,271.49,271.13,271.34,9494.0,242.3916,242.5882,242.2665,242.4541,9494.0
2016-11-04 13:10:00,271.39,271.39,271.18,271.32,14986.0,242.4988,242.4988,242.3112,242.4363,14986.0
2016-11-04 13:20:00,271.29,271.32,271.11,271.11,7768.0,242.4095,242.4363,242.2486,242.2486,7768.0
2016-11-04 13:30:00,271.06,271.26,271.05,271.16,14226.0,242.204,242.3827,242.195,242.2933,14226.0
2016-11-04 13:40:00,271.21,271.23,271.0,271.09,11957.0,242.338,242.3559,242.1503,242.2308,11957.0
2016-11-04 13:50:00,271.11,271.16,271.04,271.05,4542.0,242.2486,242.2933,242.1861,242.195,4542.0
2016-11-04 14:00:00,271.02,271.04,270.68,270.68,19211.0,242.1682,242.1861,241.8644,241.8644,19211.0
2016-11-04 14:10:00,270.64,270.93,270.63,270.89,10770.0,241.8287,242.0878,241.8197,242.0521,10770.0
2016-11-04 14:20:00,270.81,270.89,270.71,270.79,15127.0,241.9806,242.0521,241.8912,241.9627,15127.0
2016-11-04 14:30:00,270.77,270.77,270.25,270.29,6944.0,241.9448,241.9448,241.4802,241.5159,6944.0
2016-11-04 14:40:00,270.35,270.55,270.19,270.19,6665.0,241.5695,241.7482,241.4266,241.4266,6665.0
2016-11-04 14:50:00,270.21,270.42,270.19,270.28,13782.0,241.4444,241.6321,241.4266,241.507,13782.0
2016-11-04 15:00:00,270.25,270.25,269.64,269.7,15983.0,241.4802,241.4802,240.9351,240.9887,15983.0
2016-11-04 15:10:00,269.69,270.07,269.65,269.9,37119.0,240.9798,241.3193,240.9441,241.1674,37119.0
2016-11-04 15:20:00,269.9,269.9,269.73,269.78,13993.0,241.1674,241.1674,241.0155,241.0602,13993.0
2016-11-04 15:30:00,269.75,269.78,269.31,269.55,31468.0,241.0334,241.0602,240.6403,240.8547,31468.0
2016-11-04 15:40:00,269.53,269.64,269.23,269.4,46438.0,240.8368,240.9351,240.5688,240.7207,46438.0
2016-11-04 15:50:00,269.37,269.4,269.01,269.07,101108.0,240.6939,240.7207,240.3722,240.4258,101108.0
2016-11-07 09:30:00,273.7,273.83,272.89,273.74,100781.0,244.5629,244.6791,243.8391,244.5987,100781.0
2016-11-07 09:40:00,273.8,274.06,273.47,273.5,52531.0,244.6523,244.8846,244.3574,244.3842,52531.0
2016-11-07 09:50:00,273.5,273.88,273.46,273.82,21092.0,244.3842,244.7238,244.3485,244.6701,21092.0
2016-11-07 10:00:00,273.82,274.13,273.76,273.84,29045.0,244.6701,244.9471,244.6165,244.688,29045.0
2016-11-07 10:10:00,273.83,273.83,273.58,273.82,13597.0,244.6791,244.6791,244.4557,244.6701,13597.0
2016-11-07 10:20:00,273.84,273.85,273.7,273.83,6858.0,244.688,244.6969,244.5629,244.6791,6858.0
2016-11-07 10:30:00,273.81,274.21,273.65,273.96,8127.0,244.6612,245.0186,244.5182,244.7952,8127.0
2016-11-07 10:40:00,273.92,274.09,273.84,274.09,15348.0,244.7595,244.9114,244.688,244.9114,15348.0
2016-11-07 10:50:00,274.04,274.29,273.89,274.27,17539.0,244.8667,245.0901,244.7327,245.0722,17539.0
2016-11-07 11:00:00,274.23,274.43,274.19,274.33,17538.0,245.0365,245.2152,245.0007,245.1258,17538.0
2016-11-07 11:10:00,274.34,274.56,274.22,274.25,10360.0,245.1348,245.3314,245.0276,245.0544,10360.0
2016-11-07 11:20:00,274.17,274.24,274.01,274.06,23696.0,244.9829,245.0454,244.8399,244.8846,23696.0
2016-11-07 11:30:00,274.09,274.34,274.09,274.17,24512.0,244.9114,245.1348,244.9114,244.9829,24512.0
2016-11-07 11:40:00,274.19,274.36,274.07,274.07,10197.0,245.0007,245.1527,244.8935,244.8935,10197.0
2016-11-07 11:50:00,274.18,274.42,274.18,274.42,12421.0,244.9918,245.2063,244.9918,245.2063,12421.0
2016-11-07 12:00:00,274.46,274.81,274.46,274.56,35863.0,245.242,245.5547,245.242,245.3314,35863.0
2016-11-07 12:10:00,274.54,274.69,274.5,274.62,54332.0,245.3135,245.4475,245.2777,245.385,54332.0
2016-11-07 12:20:00,274.64,274.69,274.53,274.66,12114.0,245.4028,245.4475,245.3046,245.4207,12114.0
2016-11-07 12:30:00,274.71,274.71,274.41,274.41,7652.0,245.4654,245.4654,245.1973,245.1973,7652.0
2016-11-07 12:40:00,274.35,274.45,274.29,274.34,3116.0,245.1437,245.2331,245.0901,245.1348,3116.0
2016-11-07 12:50:00,274.34,274.43,274.24,274.36,14680.0,245.1348,245.2152,245.0454,245.1527,14680.0
2016-11-07 13:00:00,274.34,274.52,274.3,274.44,18754.0,245.1348,245.2956,245.099,245.2241,18754.0
2016-11-07 13:10:00,274.35,274.37,274.15,274.18,2662.0,245.1437,245.1616,244.965,244.9918,2662.0
2016-11-07 13:20:00,274.16,274.21,274.06,274.13,10368.0,244.9739,245.0186,244.8846,244.9471,10368.0
2016-11-07 13:30:00,274.14,274.44,274.14,274.27,6852.0,244.9561,245.2241,244.9561,245.0722,6852.0
2016-11-07 13:40:00,274.25,274.35,274.19,274.26,4455.0,245.0544,245.1437,245.0007,245.0633,4455.0
2016-11-07 13:50:00,274.24,274.42,274.23,274.32,6412.0,245.0454,245.2063,245.0365,245.1169,6412.0
2016-11-07 14:00:00,274.3,274.38,274.21,274.29,7819.0,245.099,245.1705,245.0186,245.0901,7819.0
2016-11-07 14:10:00,274.3,274.44,274.21,274.44,10803.0,245.099,245.2241,245.0186,245.2241,10803.0
2016-11-07 14:20:00,274.38,274.4,274.29,274.31,6884.0,245.1705,245.1884,245.0901,245.108,6884.0
2016-11-07 14:30:00,274.32,274.43,274.31,274.33,4747.0,245.1169,245.2152,245.108,245.1258,4747.0
2016-11-07 14:40:00,274.33,274.34,274.03,274.08,19513.0,245.1258,245.1348,244.8578,244.9025,19513.0
2016-11-07 14:50:00,274.09,274.17,274.03,274.11,8803.0,244.9114,244.9829,244.8578,244.9293,8803.0
2016-11-07 15:00:00,274.11,274.11,273.85,273.89,7215.0,244.9293,244.9293,244.6969,244.7327,7215.0
2016-11-07 15:10:00,273.87,274.11,273.83,274.03,9942.0,244.7148,244.9293,244.6791,244.8578,9942.0
2016-11-07 15:20:00,274.04,274.07,273.78,273.82,12476.0,244.8667,244.8935,244.6344,244.6701,12476.0
2016-11-07 15:30:00,273.81,273.95,273.64,273.95,21474.0,244.6612,244.7863,244.5093,244.7863,21474.0
2016-11-07 15:40:00,273.96,274.7,273.96,274.69,24426.0,244.7952,245.4565,244.7952,245.4475,24426.0
2016-11-07 15:50:00,274.72,274.97,274.6,274.74,135381.0,245.4743,245.6977,245.3671,245.4922,135381.0
2016-11-08 09:30:00,273.79,273.84,273.24,273.79,68482.0,244.6433,244.688,244.1519,244.6433,68482.0
2016-11-08 09:40:00,273.83,274.16,273.43,273.45,27128.0,244.6791,244.9739,244.3217,244.3395,27128.0
2016-11-08 09:50:00,273.39,273.61,273.31,273.61,28785.0,244.2859,244.4825,244.2144,244.4825,28785.0
2016-11-08 10:00:00,273.51,273.82,273.51,273.61,12920.0,244.3931,244.6701,244.3931,244.4825,12920.0
2016-11-08 10:10:00,273.53,273.76,273.34,273.74,15392.0,244.411,244.6165,244.2412,244.5987,15392.0
2016-11-08 10:20:00,273.8,274.16,273.8,274.13,35075.0,244.6523,244.9739,244.6523,244.9471,35075.0
2016-11-08 10:30:00,274.1,274.33,274.06,274.07,13121.0,244.9203,245.1258,244.8846,244.8935,13121.0
2016-11-08 10:40:00,274.08,274.33,273.9,274.25,10766.0,244.9025,245.1258,244.7416,245.0544,10766.0
2016-11-08 10:50:00,274.29,274.41,274.07,274.21,17886.0,245.0901,245.1973,244.8935,245.0186,17886.0
2016-11-08 11:00:00,274.22,274.57,274.11,274.57,21123.0,245.0276,245.3403,244.9293,245.3403,21123.0
2016-11-08 11:10:00,274.57,275.32,274.55,275.18,38073.0,245.3403,246.0105,245.3224,245.8854,38073.0
2016-11-08 11:20:00,275.22,275.47,274.99,275.04,8055.0,245.9211,246.1445,245.7156,245.7603,8055.0
2016-11-08 11:30:00,274.95,275.42,274.95,275.19,5280.0,245.6798,246.0998,245.6798,245.8943,5280.0
2016-11-08 11:40:00,275.17,275.3,275.15,275.3,9222.0,245.8764,245.9926,245.8586,245.9926,9222.0
2016-11-08 11:50:00,275.26,275.6,275.25,275.6,7982.0,245.9568,246.2606,245.9479,246.2606,7982.0
2016-11-08 12:00:00,275.63,275.76,275.51,275.73,9438.0,246.2875,246.4036,246.1802,246.3768,9438.0
2016-11-08 12:10:00,275.78,276.16,275.77,276.08,15700.0,246.4215,246.761,246.4125,246.6895,15700.0
2016-11-08 12:20:00,276.04,276.33,275.99,276.23,15038.0,246.6538,246.9129,246.6091,246.8236,15038.0
2016-11-08 12:30:00,276.24,276.28,276.05,276.17,57637.0,246.8325,246.8683,246.6627,246.77,57637.0
2016-11-08 12:40:00,276.12,276.54,276.11,276.48,14133.0,246.7253,247.1006,246.7164,247.047,14133.0
2016-11-08 12:50:00,276.49,276.63,276.35,276.5,12710.0,247.0559,247.181,246.9308,247.0648,12710.0
2016-11-08 13:00:00,276.54,276.59,275.87,275.97,11301.0,247.1006,247.1453,246.5019,246.5913,11301.0
2016-11-08 13:10:00,276.13,276.21,275.88,275.89,7660.0,246.7342,246.8057,246.5108,246.5198,7660.0
2016-11-08 13:20:00,275.88,276.05,275.83,276.05,8069.0,246.5108,246.6627,246.4662,246.6627,8069.0
2016-11-08 13:30:00,276.02,276.37,275.98,276.28,15277.0,246.6359,246.9487,246.6002,246.8683,15277.0
2016-11-08 13:40:00,276.29,276.4,276.15,276.26,9499.0,246.8772,246.9755,246.7521,246.8504,9499.0
2016-11-08 13:50:00,276.24,276.27,276.11,276.13,3800.0,246.8325,246.8593,246.7164,246.7342,3800.0
2016-11-08 14:00:00,276.16,276.2,275.98,275.98,8765.0,246.761,246.7968,246.6002,246.6002,8765.0
2016-11-08 14:10:00,275.92,275.92,275.54,275.65,8225.0,246.5466,246.5466,246.207,246.3053,8225.0
2016-11-08 14:20:00,275.63,275.83,275.58,275.63,9002.0,246.2875,246.4662,246.2428,246.2875,9002.0
2016-11-08 14:30:00,275.62,275.64,275.34,275.42,6368.0,246.2785,246.2964,246.0283,246.0998,6368.0
2016-11-08 14:40:00,275.52,275.52,275.18,275.28,9228.0,246.1892,246.1892,245.8854,245.9747,9228.0
2016-11-08 14:50:00,275.29,275.48,275.29,275.43,26675.0,245.9836,246.1534,245.9836,246.1087,26675.0
2016-11-08 15:00:00,275.36,275.83,275.27,275.83,14939.0,246.0462,246.4662,245.9658,246.4662,14939.0
2016-11-08 15:10:00,275.94,275.99,275.73,275.89,26161.0,246.5645,246.6091,246.3768,246.5198,26161.0
2016-11-08 15:20:00,275.92,276.12,275.88,276.05,8932.0,246.5466,246.7253,246.5108,246.6627,8932.0
2016-11-08 15:30:00,276.04,276.37,276.02,276.2,37882.0,246.6538,246.9487,246.6359,246.7968,37882.0
2016-11-08 15:40:00,276.16,276.17,275.87,275.9,112884.0,246.761,246.77,246.5019,246.5287,112884.0
2016-11-08 15:50:00,275.93,276.04,275.16,275.38,269040.0,246.5555,246.6538,245.8675,246.0641,269040.0
2016-11-09 09:30:00,273.31,274.38,273.02,273.89,224615.0,244.2144,245.1705,243.9553,244.7327,224615.0
2016-11-09 09:40:00,273.69,275.75,273.51,275.69,66216.0,244.554,246.3947,244.3931,246.3411,66216.0
2016-11-09 09:50:00,275.67,276.5,275.61,276.12,58054.0,246.3232,247.0648,246.2696,246.7253,58054.0
2016-11-09 10:00:00,276.18,276.18,275.14,275.18,65450.0,246.7789,246.7789,245.8496,245.8854,65450.0
2016-11-09 10:10:00,275.23,275.39,274.57,274.71,36804.0,245.93,246.073,245.3403,245.4654,36804.0
2016-11-09 10:20:00,274.64,275.55,274.64,275.51,49857.0,245.4028,246.216,245.4028,246.1802,49857.0
2016-11-09 10:30:00,275.55,275.58,274.97,275.33,65627.0,246.216,246.2428,245.6977,246.0194,65627.0
2016-11-09 10:40:00,275.37,275.77,275.24,275.49,41150.0,246.0551,246.4125,245.939,246.1624,41150.0
2016-11-09 10:50:00,275.46,276.05,275.41,275.73,71119.0,246.1355,246.6627,246.0909,246.3768,71119.0
2016-11-09 11:00:00,275.72,276.49,275.68,276.34,94591.0,246.3679,247.0559,246.3321,246.9219,94591.0
2016-11-09 11:10:00,276.4,277.3,276.4,277.19,44480.0,246.9755,247.7797,246.9755,247.6814,44480.0
2016-11-09 11:20:00,277.14,277.93,277.14,277.93,15720.0,247.6367,248.3426,247.6367,248.3426,15720.0
2016-11-09 11:30:00,278.09,279.07,278.09,279.07,126466.0,248.4856,249.3612,248.4856,249.3612,126466.0
2016-11-09 11:40:00,279.09,279.33,278.5,279.26,110581.0,249.3791,249.5936,248.8519,249.531,110581.0
2016-11-09 11:50:00,279.43,279.81,279.14,279.29,52545.0,249.6829,250.0225,249.4238,249.5578,52545.0
2016-11-09 12:00:00,279.32,279.6,278.19,278.25,38104.0,249.5846,249.8348,248.5749,248.6285,38104.0
2016-11-09 12:10:00,278.19,278.53,277.99,278.47,29843.0,248.5749,248.8787,248.3962,248.8251,29843.0
2016-11-09 12:20:00,278.43,278.76,278.3,278.76,24108.0,248.7894,249.0842,248.6732,249.0842,24108.0
2016-11-09 12:30:00,278.71,279.22,278.5,278.75,18455.0,249.0396,249.4953,248.8519,249.0753,18455.0
2016-11-09 12:40:00,278.82,279.21,278.79,279.06,26049.0,249.1379,249.4863,249.1111,249.3523,26049.0
2016-11-09 12:50:00,279.09,279.62,278.9,279.54,26624.0,249.3791,249.8527,249.2093,249.7812,26624.0
2016-11-09 13:00:00,279.53,279.55,279.04,279.08,13693.0,249.7723,249.7901,249.3344,249.3702,13693.0
2016-11-09 13:10:00,279.11,279.68,279.09,279.26,9993.0,249.397,249.9063,249.3791,249.531,9993.0
2016-11-09 13:20:00,279.08,279.08,278.51,278.77,15506.0,249.3702,249.3702,248.8609,249.0932,15506.0
2016-11-09 13:30:00,278.79,279.58,278.79,279.3,12071.0,249.1111,249.8169,249.1111,249.5668,12071.0
2016-11-09 13:40:00,279.39,279.91,279.37,279.88,32954.0,249.6472,250.1118,249.6293,250.085,32954.0
2016-11-09 13:50:00,279.9,280.09,279.5,279.55,31281.0,250.1029,250.2727,249.7455,249.7901,31281.0
2016-11-09 14:00:00,279.62,279.85,279.52,279.69,9184.0,249.8527,250.0582,249.7633,249.9152,9184.0
2016-11-09 14:10:00,279.71,280.03,279.45,279.8,16037.0,249.9331,250.219,249.7008,250.0135,16037.0
2016-11-09 14:20:00,279.84,280.25,279.76,279.96,20639.0,250.0493,250.4156,249.9778,250.1565,20639.0
2016-11-09 14:30:00,280.01,280.55,280.0,280.51,27668.0,250.2012,250.6837,250.1922,250.6479,27668.0
2016-11-09 14:40:00,280.59,280.65,280.28,280.39,27486.0,250.7194,250.773,250.4424,250.5407,27486.0
2016-11-09 14:50:00,280.44,280.5,280.14,280.29,16448.0,250.5854,250.639,250.3173,250.4514,16448.0
2016-11-09 15:00:00,280.32,280.79,280.31,280.76,48381.0,250.4782,250.8981,250.4692,250.8713,48381.0
2016-11-09 15:10:00,280.68,281.26,280.68,281.26,35325.0,250.7998,251.3181,250.7998,251.3181,35325.0
2016-11-09 15:20:00,281.2,281.25,280.84,280.91,28011.0,251.2645,251.3092,250.9428,251.0054,28011.0
2016-11-09 15:30:00,280.92,280.95,280.15,280.17,74704.0,251.0143,251.0411,250.3263,250.3441,74704.0
2016-11-09 15:40:00,280.19,280.35,279.55,279.78,64171.0,250.362,250.505,249.7901,249.9957,64171.0
2016-11-09 15:50:00,279.85,280.5,279.85,280.46,233453.0,250.0582,250.639,250.0582,250.6033,233453.0
2016-11-10 09:30:00,282.04,283.15,281.9,282.96,212288.0,252.0151,253.0069,251.89,252.8371,212288.0
2016-11-10 09:40:00,283.0,283.88,283.0,283.69,44627.0,252.8729,253.6592,252.8729,253.4894,44627.0
2016-11-10 09:50:00,283.73,283.75,282.89,283.0,31999.0,253.5252,253.543,252.7746,252.8729,31999.0
2016-11-10 10:00:00,283.05,283.48,282.36,282.36,57523.0,252.9175,253.3018,252.301,252.301,57523.0
2016-11-10 10:10:00,282.41,282.41,281.52,281.78,71530.0,252.3457,252.3457,251.5504,251.7827,71530.0
2016-11-10 10:20:00,281.82,282.45,281.25,281.33,37281.0,251.8185,252.3814,251.3092,251.3807,37281.0
2016-11-10 10:30:00,281.33,281.66,280.15,280.31,41543.0,251.3807,251.6755,250.3263,250.4692,41543.0
2016-11-10 10:40:00,280.35,281.5,280.31,281.13,35548.0,250.505,251.5326,250.4692,251.2019,35548.0
2016-11-10 10:50:00,281.19,281.42,280.08,280.25,55700.0,251.2556,251.4611,250.2637,250.4156,55700.0
2016-11-10 11:00:00,280.12,280.76,280.0,280.45,50361.0,250.2995,250.8713,250.1922,250.5943,50361.0
2016-11-10 11:10:00,280.41,281.61,280.19,281.21,52558.0,250.5586,251.6308,250.362,251.2734,52558.0
2016-11-10 11:20:00,281.35,281.89,281.33,281.54,17792.0,251.3985,251.881,251.3807,251.5683,17792.0
2016-11-10 11:30:00,281.58,281.69,280.71,280.97,118253.0,251.604,251.7023,250.8267,251.059,118253.0
2016-11-10 11:40:00,280.95,282.17,280.95,281.46,24824.0,251.0411,252.1312,251.0411,251.4968,24824.0
2016-11-10 11:50:00,281.43,281.74,280.72,280.94,97419.0,251.47,251.747,250.8356,251.0322,97419.0
2016-11-10 12:00:00,280.95,281.63,280.77,281.18,51497.0,251.0411,251.6487,250.8803,251.2466,51497.0
2016-11-10 12:10:00,281.21,281.93,281.21,281.77,25175.0,251.2734,251.9168,251.2734,251.7738,25175.0
2016-11-10 12:20:00,281.72,282.14,281.68,282.08,17297.0,251.7291,252.1044,251.6934,252.0508,17297.0
2016-11-10 12:30:00,282.06,282.15,281.63,281.63,21794.0,252.0329,252.1134,251.6487,251.6487,21794.0
2016-11-10 12:40:00,281.55,281.88,281.31,281.75,16429.0,251.5772,251.8721,251.3628,251.7559,16429.0
2016-11-10 12:50:00,281.8,282.46,281.8,282.31,16580.0,251.8006,252.3904,251.8006,252.2563,16580.0
2016-11-10 13:00:00,282.37,282.63,282.15,282.62,17168.0,252.3099,252.5423,252.1134,252.5333,17168.0
2016-11-10 13:10:00,282.64,282.77,282.09,282.38,15905.0,252.5512,252.6674,252.0597,252.3189,15905.0
2016-11-10 13:20:00,282.31,282.95,282.0,282.25,18812.0,252.2563,252.8282,251.9793,252.2027,18812.0
2016-11-10 13:30:00,282.33,282.71,282.16,282.51,18304.0,252.2742,252.6137,252.1223,252.435,18304.0
2016-11-10 13:40:00,282.51,282.84,282.29,282.82,11841.0,252.435,252.7299,252.2385,252.712,11841.0
2016-11-10 13:50:00,282.72,283.04,282.56,282.68,16992.0,252.6227,252.9086,252.4797,252.5869,16992.0
2016-11-10 14:00:00,282.57,282.87,282.48,282.6,16764.0,252.4886,252.7567,252.4082,252.5155,16764.0
2016-11-10 14:10:00,282.66,282.83,282.17,282.43,18954.0,252.5691,252.721,252.1312,252.3635,18954.0
2016-11-10 14:20:00,282.45,282.52,282.26,282.35,12963.0,252.3814,252.444,252.2116,252.2921,12963.0
2016-11-10 14:30:00,282.36,282.36,281.95,282.36,15061.0,252.301,252.301,251.9346,252.301,15061.0
2016-11-10 14:40:00,282.37,282.71,282.19,282.39,7899.0,252.3099,252.6137,252.1491,252.3278,7899.0
2016-11-10 14:50:00,282.39,282.59,282.09,282.44,14264.0,252.3278,252.5065,252.0597,252.3725,14264.0
2016-11-10 15:00:00,282.51,282.57,282.23,282.44,12104.0,252.435,252.4886,252.1848,252.3725,12104.0
2016-11-10 15:10:00,282.44,282.54,282.25,282.31,14747.0,252.3725,252.4618,252.2027,252.2563,14747.0
2016-11-10 15:20:00,282.26,282.36,282.13,282.33,25377.0,252.2116,252.301,252.0955,252.2742,25377.0
2016-11-10 15:30:00,282.31,282.32,281.7,281.83,90895.0,252.2563,252.2653,251.7113,251.8274,90895.0
2016-11-10 15:40:00,281.86,282.13,281.58,282.12,32899.0,251.8542,252.0955,251.604,252.0866,32899.0
2016-11-10 15:50:00,282.16,282.17,281.56,281.68,210911.0,252.1223,252.1312,251.5862,251.6934,210911.0
2016-11-11 09:30:00,281.5,282.17,281.1,281.9,117704.0,251.5326,252.1312,251.1751,251.89,117704.0
2016-11-11 09:40:00,281.94,282.65,281.8,282.09,113960.0,251.9257,252.5601,251.8006,252.0597,113960.0
2016-11-11 09:50:00,282.14,282.53,281.59,281.97,60583.0,252.1044,252.4529,251.613,251.9525,60583.0
2016-11-11 10:00:00,282.08,282.9,281.97,282.3,116123.0,252.0508,252.7835,251.9525,252.2474,116123.0
2016-11-11 10:10:00,282.21,283.05,282.19,282.39,24744.0,252.167,252.9175,252.1491,252.3278,24744.0
2016-11-11 10:20:00,282.54,282.84,282.19,282.48,9802.0,252.4618,252.7299,252.1491,252.4082,9802.0
2016-11-11 10:30:00,282.51,282.9,282.33,282.79,18207.0,252.435,252.7835,252.2742,252.6852,18207.0
2016-11-11 10:40:00,282.64,283.03,282.46,282.52,18554.0,252.5512,252.8997,252.3904,252.444,18554.0
2016-11-11 10:50:00,282.43,282.72,282.1,282.66,84546.0,252.3635,252.6227,252.0687,252.5691,84546.0
2016-11-11 11:00:00,282.63,282.76,282.26,282.26,12121.0,252.5423,252.6584,252.2116,252.2116,12121.0
2016-11-11 11:10:00,282.3,282.32,281.65,281.71,20256.0,252.2474,252.2653,251.6666,251.7202,20256.0
2016-11-11 11:20:00,281.66,281.88,281.43,281.48,24847.0,251.6755,251.8721,251.47,251.5147,24847.0
2016-11-11 11:30:00,281.49,282.18,281.49,282.1,18349.0,251.5236,252.1402,251.5236,252.0687,18349.0
2016-11-11 11:40:00,282.28,282.53,282.05,282.09,17182.0,252.2295,252.4529,252.024,252.0597,17182.0
2016-11-11 11:50:00,282.12,282.87,282.1,282.8,14829.0,252.0866,252.7567,252.0687,252.6942,14829.0
2016-11-11 12:00:00,282.66,283.4,282.66,283.31,43771.0,252.5691,253.2303,252.5691,253.1499,43771.0
2016-11-11 12:10:00,283.29,283.81,283.29,283.49,24928.0,253.132,253.5966,253.132,253.3107,24928.0
2016-11-11 12:20:00,283.54,283.67,283.31,283.35,40204.0,253.3554,253.4715,253.1499,253.1856,40204.0
2016-11-11 12:30:00,283.42,283.57,283.13,283.28,17708.0,253.2482,253.3822,252.989,253.1231,17708.0
2016-11-11 12:40:00,283.4,283.55,283.27,283.27,15693.0,253.2303,253.3643,253.1141,253.1141,15693.0
2016-11-11 12:50:00,283.25,283.44,283.03,283.26,14569.0,253.0963,253.266,252.8997,253.1052,14569.0
2016-11-11 13:00:00,283.27,283.55,283.27,283.55,11099.0,253.1141,253.3643,253.1141,253.3643,11099.0
2016-11-11 13:10:00,283.58,283.81,283.45,283.54,18816.0,253.3911,253.5966,253.275,253.3554,18816.0
2016-11-11 13:20:00,283.46,283.98,283.46,283.85,8154.0,253.2839,253.7485,253.2839,253.6324,8154.0
2016-11-11 13:30:00,283.85,284.12,283.69,283.76,54313.0,253.6324,253.8736,253.4894,253.552,54313.0
2016-11-11 13:40:00,283.65,284.06,283.65,284.06,30909.0,253.4537,253.82,253.4537,253.82,30909.0
2016-11-11 13:50:00,284.0,284.06,283.73,283.78,10968.0,253.7664,253.82,253.5252,253.5698,10968.0
2016-11-11 14:00:00,283.75,284.01,283.57,284.0,35212.0,253.543,253.7753,253.3822,253.7664,35212.0
2016-11-11 14:10:00,284.02,284.04,283.81,284.04,31367.0,253.7843,253.8022,253.5966,253.8022,31367.0
2016-11-11 14:20:00,284.08,284.08,283.68,283.68,32440.0,253.8379,253.8379,253.4805,253.4805,32440.0
2016-11-11 14:30:00,283.62,283.87,283.55,283.66,13805.0,253.4269,253.6503,253.3643,253.4626,13805.0
2016-11-11 14:40:00,283.68,283.84,283.47,283.47,9227.0,253.4805,253.6234,253.2928,253.2928,9227.0
2016-11-11 14:50:00,283.4,283.74,283.38,283.44,8736.0,253.2303,253.5341,253.2124,253.266,8736.0
2016-11-11 15:00:00,283.46,283.81,283.46,283.81,17110.0,253.2839,253.5966,253.2839,253.5966,17110.0
2016-11-11 15:10:00,283.88,284.12,283.83,283.97,19444.0,253.6592,253.8736,253.6145,253.7396,19444.0
2016-11-11 15:20:00,284.03,284.09,283.94,284.06,22672.0,253.7932,253.8468,253.7128,253.82,22672.0
2016-11-11 15:30:00,284.1,284.52,284.06,284.22,48067.0,253.8558,254.2311,253.82,253.963,48067.0
2016-11-11 15:40:00,284.26,284.62,284.21,284.48,51011.0,253.9987,254.3204,253.9541,254.1953,51011.0
2016-11-11 15:50:00,284.51,284.71,284.36,284.47,110613.0,254.2221,254.4008,254.0881,254.1864,110613.0
2016-11-14 09:30:00,286.7,286.93,286.06,286.49,140954.0,256.179,256.3845,255.6071,255.9913,140954.0
2016-11-14 09:40:00,286.49,287.13,286.25,287.01,60413.0,255.9913,256.5632,255.7769,256.456,60413.0
2016-11-14 09:50:00,287.09,287.61,286.84,286.84,41183.0,256.5275,256.9921,256.3041,256.3041,41183.0
2016-11-14 10:00:00,287.0,287.86,287.0,287.56,37024.0,256.447,257.2155,256.447,256.9474,37024.0
2016-11-14 10:10:00,287.66,288.79,287.66,288.73,57411.0,257.0368,258.0465,257.0368,257.9929,57411.0
2016-11-14 10:20:00,288.72,288.72,287.81,288.05,35227.0,257.9839,257.9839,257.1708,257.3853,35227.0
2016-11-14 10:30:00,288.08,288.23,287.69,287.87,74421.0,257.4121,257.5461,257.0636,257.2244,74421.0
2016-11-14 10:40:00,287.93,287.97,287.48,287.64,74212.0,257.278,257.3138,256.8759,257.0189,74212.0
2016-11-14 10:50:00,287.6,288.0,287.43,287.6,72583.0,256.9832,257.3406,256.8313,256.9832,72583.0
2016-11-14 11:00:00,287.62,287.79,287.31,287.79,102712.0,257.001,257.1529,256.724,257.1529,102712.0
2016-11-14 11:10:00,287.85,288.37,287.84,288.21,43485.0,257.2066,257.6712,257.1976,257.5282,43485.0
2016-11-14 11:20:00,288.2,288.26,287.88,287.95,59131.0,257.5193,257.5729,257.2334,257.2959,59131.0
2016-11-14 11:30:00,287.96,288.14,287.85,287.94,40968.0,257.3048,257.4657,257.2066,257.287,40968.0
2016-11-14 11:40:00,287.92,288.3,287.73,288.16,18925.0,257.2691,257.6087,257.0993,257.4836,18925.0
2016-11-14 11:50:00,288.19,288.38,287.96,288.1,55858.0,257.5104,257.6801,257.3048,257.4299,55858.0
2016-11-14 12:00:00,288.17,288.22,287.7,287.71,22627.0,257.4925,257.5372,257.0725,257.0815,22627.0
2016-11-14 12:10:00,287.69,287.72,287.33,287.65,13745.0,257.0636,257.0904,256.7419,257.0278,13745.0
2016-11-14 12:20:00,287.58,287.75,287.45,287.61,40235.0,256.9653,257.1172,256.8491,256.9921,40235.0
2016-11-14 12:30:00,287.6,287.79,287.43,287.78,37520.0,256.9832,257.1529,256.8313,257.144,37520.0
2016-11-14 12:40:00,287.8,288.0,287.64,287.95,46333.0,257.1619,257.3406,257.0189,257.2959,46333.0
2016-11-14 12:50:00,287.94,288.22,287.88,288.1,34618.0,257.287,257.5372,257.2334,257.4299,34618.0
2016-11-14 13:00:00,288.13,288.23,287.88,288.23,28270.0,257.4567,257.5461,257.2334,257.5461,28270.0
2016-11-14 13:10:00,288.31,288.57,288.3,288.37,21204.0,257.6176,257.8499,257.6087,257.6712,21204.0
2016-11-14 13:20:00,288.38,288.48,288.01,288.09,33368.0,257.6801,257.7695,257.3495,257.421,33368.0
2016-11-14 13:30:00,288.21,288.45,288.11,288.41,16037.0,257.5282,257.7427,257.4389,257.7069,16037.0
2016-11-14 13:40:00,288.32,288.52,288.16,288.4,20154.0,257.6265,257.8052,257.4836,257.698,20154.0
2016-11-14 13:50:00,288.46,288.48,288.09,288.22,60007.0,257.7516,257.7695,257.421,257.5372,60007.0
2016-11-14 14:00:00,288.23,288.32,287.97,288.25,23454.0,257.5461,257.6265,257.3138,257.564,23454.0
2016-11-14 14:10:00,288.2,288.41,288.15,288.18,27189.0,257.5193,257.7069,257.4746,257.5014,27189.0
2016-11-14 14:20:00,288.15,288.39,288.05,288.18,28160.0,257.4746,257.6891,257.3853,257.5014,28160.0
2016-11-14 14:30:00,288.25,288.36,288.03,288.15,38627.0,257.564,257.6623,257.3674,257.4746,38627.0
2016-11-14 14:40:00,288.14,288.28,287.92,288.28,23340.0,257.4657,257.5908,257.2691,257.5908,23340.0
2016-11-14 14:50:00,288.23,288.63,288.15,288.57,56219.0,257.5461,257.9035,257.4746,257.8499,56219.0
2016-11-14 15:00:00,288.57,288.78,288.39,288.57,35889.0,257.8499,258.0376,257.6891,257.8499,35889.0
2016-11-14 15:10:00,288.6,288.87,288.6,288.84,37121.0,257.8767,258.118,257.8767,258.0912,37121.0
2016-11-14 15:20:00,288.88,289.02,288.76,288.99,32628.0,258.1269,258.252,258.0197,258.2252,32628.0
2016-11-14 15:30:00,289.0,289.2,289.0,289.12,72362.0,258.2341,258.4128,258.2341,258.3414,72362.0
2016-11-14 15:40:00,289.1,289.13,288.56,288.84,66369.0,258.3235,258.3503,257.841,258.0912,66369.0
2016-11-14 15:50:00,288.83,289.2,288.73,289.17,116769.0,258.0822,258.4128,257.9929,258.386,116769.0
2016-11-15 09:30:00,289.25,289.62,288.93,289.28,93729.0,258.4575,258.7881,258.1716,258.4843,93729.0
2016-11-15 09:40:00,289.26,289.33,288.36,288.41,42526.0,258.4665,258.529,257.6623,257.7069,42526.0
2016-11-15 09:50:00,288.43,288.74,288.18,288.23,26060.0,257.7248,258.0018,257.5014,257.5461,26060.0
2016-11-15 10:00:00,288.23,288.74,288.22,288.52,17854.0,257.5461,258.0018,257.5372,257.8052,17854.0
2016-11-15 10:10:00,288.63,289.35,288.59,289.19,26365.0,257.9035,258.5469,257.8678,258.4039,26365.0
2016-11-15 10:20:00,289.19,289.39,289.07,289.34,44936.0,258.4039,258.5826,258.2967,258.5379,44936.0
2016-11-15 10:30:00,289.43,289.47,288.97,288.99,20128.0,258.6184,258.6541,258.2073,258.2252,20128.0
2016-11-15 10:40:00,288.97,289.42,288.93,289.42,15727.0,258.2073,258.6094,258.1716,258.6094,15727.0
2016-11-15 10:50:00,289.44,289.48,289.14,289.33,38940.0,258.6273,258.663,258.3592,258.529,38940.0
2016-11-15 11:00:00,289.32,289.58,289.24,289.41,19882.0,258.5201,258.7524,258.4486,258.6005,19882.0
2016-11-15 11:10:00,289.44,289.57,289.28,289.32,15850.0,258.6273,258.7435,258.4843,258.5201,15850.0
2016-11-15 11:20:00,289.4,289.44,289.09,289.19,22049.0,258.5915,258.6273,258.3146,258.4039,22049.0
2016-11-15 11:30:00,289.25,289.36,289.17,289.23,17585.0,258.4575,258.5558,258.386,258.4396,17585.0
2016-11-15 11:40:00,289.18,289.32,288.98,289.04,9263.0,258.395,258.5201,258.2163,258.2699,9263.0
2016-11-15 11:50:00,289.1,289.36,289.04,289.34,148034.0,258.3235,258.5558,258.2699,258.5379,148034.0
2016-11-15 12:00:00,289.31,289.54,289.23,289.46,22385.0,258.5111,258.7166,258.4396,258.6452,22385.0
2016-11-15 12:10:00,289.45,289.61,289.44,289.53,10038.0,258.6362,258.7792,258.6273,258.7077,10038.0
2016-11-15 12:20:00,289.55,289.55,289.41,289.41,13818.0,258.7256,258.7256,258.6005,258.6005,13818.0
2016-11-15 12:30:00,289.41,289.52,289.35,289.42,20990.0,258.6005,258.6988,258.5469,258.6094,20990.0
2016-11-15 12:40:00,289.44,289.5,289.14,289.39,13486.0,258.6273,258.6809,258.3592,258.5826,13486.0
2016-11-15 12:50:00,289.35,289.38,289.21,289.21,16783.0,258.5469,258.5737,258.4218,258.4218,16783.0
2016-11-15 13:00:00,289.23,289.55,289.23,289.45,15473.0,258.4396,258.7256,258.4396,258.6362,15473.0
2016-11-15 13:10:00,289.44,289.54,289.37,289.38,15899.0,258.6273,258.7166,258.5647,258.5737,15899.0
2016-11-15 13:20:00,289.36,289.61,289.33,289.36,13012.0,258.5558,258.7792,258.529,258.5558,13012.0
2016-11-15 13:30:00,289.33,289.56,289.32,289.56,12066.0,258.529,258.7345,258.5201,258.7345,12066.0
2016-11-15 13:40:00,289.58,289.64,289.43,289.6,27160.0,258.7524,258.806,258.6184,258.7703,27160.0
2016-11-15 13:50:00,289.61,289.72,289.57,289.6,22663.0,258.7792,258.8775,258.7435,258.7703,22663.0
2016-11-15 14:00:00,289.7,289.77,289.53,289.57,13986.0,258.8596,258.9222,258.7077,258.7435,13986.0
2016-11-15 14:10:00,289.59,289.81,289.55,289.75,27939.0,258.7613,258.9579,258.7256,258.9043,27939.0
2016-11-15 14:20:00,289.76,289.93,289.7,289.81,17632.0,258.9132,259.0651,258.8596,258.9579,17632.0
2016-11-15 14:30:00,289.84,290.13,289.84,290.05,21084.0,258.9847,259.2438,258.9847,259.1724,21084.0
2016-11-15 14:40:00,290.07,290.24,290.01,290.14,17718.0,259.1902,259.3421,259.1366,259.2528,17718.0
2016-11-15 14:50:00,290.18,290.44,290.12,290.32,30174.0,259.2885,259.5208,259.2349,259.4136,30174.0
2016-11-15 15:00:00,290.35,290.55,290.22,290.3,13451.0,259.4404,259.6191,259.3243,259.3957,13451.0
2016-11-15 15:10:00,290.29,290.45,290.26,290.4,18065.0,259.3868,259.5298,259.36,259.4851,18065.0
2016-11-15 15:20:00,290.36,290.63,290.36,290.56,16882.0,259.4494,259.6906,259.4494,259.6281,16882.0
2016-11-15 15:30:00,290.54,290.71,290.52,290.71,39462.0,259.6102,259.7621,259.5923,259.7621,39462.0
2016-11-15 15:40:00,290.76,290.84,290.61,290.64,44302.0,259.8068,259.8783,259.6727,259.6995,44302.0
2016-11-15 15:50:00,290.62,290.62,290.29,290.42,139651.0,259.6817,259.6817,259.3868,259.503,139651.0
2016-11-16 09:30:00,290.16,290.27,289.56,290.21,102623.0,259.2706,259.3689,258.7345,259.3153,102623.0
2016-11-16 09:40:00,290.27,290.48,289.99,290.42,64704.0,259.3689,259.5566,259.1187,259.503,64704.0
2016-11-16 09:50:00,290.42,290.53,289.78,289.78,28477.0,259.503,259.6013,258.9311,258.9311,28477.0
2016-11-16 10:00:00,289.75,290.33,289.68,290.18,99266.0,258.9043,259.4225,258.8417,259.2885,99266.0
2016-11-16 10:10:00,290.17,290.19,289.96,289.96,13735.0,259.2796,259.2974,259.0919,259.0919,13735.0
2016-11-16 10:20:00,289.96,290.48,289.95,290.19,27975.0,259.0919,259.5566,259.083,259.2974,27975.0
2016-11-16 10:30:00,290.16,290.74,290.04,290.65,18525.0,259.2706,259.7889,259.1634,259.7085,18525.0
2016-11-16 10:40:00,290.6,290.92,290.6,290.69,28475.0,259.6638,259.9497,259.6638,259.7442,28475.0
2016-11-16 10:50:00,290.69,290.76,290.3,290.4,17502.0,259.7442,259.8068,259.3957,259.4851,17502.0
2016-11-16 11:00:00,290.44,290.45,290.0,290.08,42607.0,259.5208,259.5298,259.1277,259.1992,42607.0
2016-11-16 11:10:00,290.1,290.25,290.01,290.08,54755.0,259.217,259.3511,259.1366,259.1992,54755.0
2016-11-16 11:20:00,290.06,290.39,289.98,290.39,37014.0,259.1813,259.4762,259.1098,259.4762,37014.0
2016-11-16 11:30:00,290.4,290.4,290.06,290.11,48372.0,259.4851,259.4851,259.1813,259.226,48372.0
2016-11-16 11:40:00,290.12,290.34,289.88,290.14,67867.0,259.2349,259.4315,259.0204,259.2528,67867.0
2016-11-16 11:50:00,290.21,290.22,289.86,289.9,15790.0,259.3153,259.3243,259.0026,259.0383,15790.0
2016-11-16 12:00:00,289.79,289.84,289.64,289.69,13676.0,258.94,258.9847,258.806,258.8507,13676.0
2016-11-16 12:10:00,289.7,289.77,289.59,289.61,14152.0,258.8596,258.9222,258.7613,258.7792,14152.0
2016-11-16 12:20:00,289.5,289.8,289.49,289.8,16292.0,258.6809,258.949,258.672,258.949,16292.0
2016-11-16 12:30:00,289.77,289.88,289.76,289.79,8359.0,258.9222,259.0204,258.9132,258.94,8359.0
2016-11-16 12:40:00,289.77,289.79,289.66,289.69,18007.0,258.9222,258.94,258.8239,258.8507,18007.0
2016-11-16 12:50:00,289.71,289.86,289.59,289.75,8447.0,258.8685,259.0026,258.7613,258.9043,8447.0
2016-11-16 13:00:00,289.76,289.8,289.42,289.42,8934.0,258.9132,258.949,258.6094,258.6094,8934.0
2016-11-16 13:10:00,289.46,289.59,289.37,289.49,5961.0,258.6452,258.7613,258.5647,258.672,5961.0
2016-11-16 13:20:00,289.48,289.56,289.42,289.51,9820.0,258.663,258.7345,258.6094,258.6898,9820.0
2016-11-16 13:30:00,289.51,289.76,289.46,289.76,9567.0,258.6898,258.9132,258.6452,258.9132,9567.0
2016-11-16 13:40:00,289.75,289.75,289.64,289.65,8781.0,258.9043,258.9043,258.806,258.8149,8781.0
2016-11-16 13:50:00,289.65,289.8,289.65,289.77,5974.0,258.8149,258.949,258.8149,258.9222,5974.0
2016-11-16 14:00:00,289.8,290.06,289.79,289.99,28978.0,258.949,259.1813,258.94,259.1187,28978.0
2016-11-16 14:10:00,290.01,290.08,289.89,290.0,14776.0,259.1366,259.1992,259.0294,259.1277,14776.0
2016-11-16 14:20:00,289.99,290.11,289.95,290.09,18914.0,259.1187,259.226,259.083,259.2081,18914.0
2016-11-16 14:30:00,290.04,290.15,290.03,290.14,14875.0,259.1634,259.2617,259.1545,259.2528,14875.0
2016-11-16 14:40:00,290.17,290.26,290.11,290.18,13028.0,259.2796,259.36,259.226,259.2885,13028.0
2016-11-16 14:50:00,290.21,290.24,290.12,290.18,30261.0,259.3153,259.3421,259.2349,259.2885,30261.0
2016-11-16 15:00:00,290.2,290.36,290.14,290.36,18909.0,259.3064,259.4494,259.2528,259.4494,18909.0
2016-11-16 15:10:00,290.34,290.49,290.31,290.44,27678.0,259.4315,259.5655,259.4047,259.5208,27678.0
2016-11-16 15:20:00,290.44,290.49,290.35,290.49,23097.0,259.5208,259.5655,259.4404,259.5655,23097.0
2016-11-16 15:30:00,290.47,290.5,290.33,290.44,18702.0,259.5476,259.5744,259.4225,259.5208,18702.0
2016-11-16 15:40:00,290.47,290.66,290.38,290.39,32420.0,259.5476,259.7174,259.4672,259.4762,32420.0
2016-11-16 15:50:00,290.35,290.52,290.22,290.52,74111.0,259.4404,259.5923,259.3243,259.5923,74111.0
2016-11-17 09:30:00,291.26,292.01,290.97,291.82,78439.0,260.2535,260.9237,259.9944,260.7539,78439.0
2016-11-17 09:40:00,291.81,292.53,291.63,292.5,90587.0,260.745,261.3883,260.5842,261.3615,90587.0
2016-11-17 09:50:00,292.42,292.47,291.8,292.25,66882.0,261.2901,261.3347,260.7361,261.1381,66882.0
2016-11-17 10:00:00,292.29,292.48,291.99,292.05,38760.0,261.1739,261.3437,260.9058,260.9594,38760.0
2016-11-17 10:10:00,292.09,292.19,291.6,291.88,37788.0,260.9952,261.0845,260.5573,260.8075,37788.0
2016-11-17 10:20:00,291.89,292.01,291.69,291.8,40893.0,260.8165,260.9237,260.6378,260.7361,40893.0
2016-11-17 10:30:00,291.76,291.76,291.26,291.69,50223.0,260.7003,260.7003,260.2535,260.6378,50223.0
2016-11-17 10:40:00,291.68,291.91,291.54,291.78,51713.0,260.6288,260.8343,260.5037,260.7182,51713.0
2016-11-17 10:50:00,291.77,291.93,291.46,291.46,34707.0,260.7092,260.8522,260.4322,260.4322,34707.0
2016-11-17 11:00:00,291.51,292.02,291.45,292.02,16539.0,260.4769,260.9326,260.4233,260.9326,16539.0
2016-11-17 11:10:00,292.12,292.3,292.04,292.25,39886.0,261.022,261.1828,260.9505,261.1381,39886.0
2016-11-17 11:20:00,292.24,292.28,292.06,292.09,11366.0,261.1292,261.165,260.9684,260.9952,11366.0
2016-11-17 11:30:00,292.09,292.15,291.83,292.09,20196.0,260.9952,261.0488,260.7629,260.9952,20196.0
2016-11-17 11:40:00,292.12,292.53,292.08,292.36,26485.0,261.022,261.3883,260.9862,261.2364,26485.0
2016-11-17 11:50:00,292.44,292.47,292.26,292.32,16432.0,261.3079,261.3347,261.1471,261.2007,16432.0
2016-11-17 12:00:00,292.31,292.47,292.25,292.39,29474.0,261.1918,261.3347,261.1381,261.2632,29474.0
2016-11-17 12:10:00,292.41,292.48,292.25,292.39,21970.0,261.2811,261.3437,261.1381,261.2632,21970.0
2016-11-17 12:20:00,292.43,292.68,292.41,292.56,35757.0,261.299,261.5224,261.2811,261.4151,35757.0
2016-11-17 12:30:00,292.55,292.66,292.46,292.49,39607.0,261.4062,261.5045,261.3258,261.3526,39607.0
2016-11-17 12:40:00,292.56,292.62,292.21,292.33,34080.0,261.4151,261.4688,261.1024,261.2096,34080.0
2016-11-17 12:50:00,292.32,292.39,292.22,292.26,22728.0,261.2007,261.2632,261.1113,261.1471,22728.0
2016-11-17 13:00:00,292.23,292.41,292.22,292.24,20309.0,261.1203,261.2811,261.1113,261.1292,20309.0
2016-11-17 13:10:00,292.23,292.33,292.21,292.29,20161.0,261.1203,261.2096,261.1024,261.1739,20161.0
2016-11-17 13:20:00,292.26,292.26,292.09,292.17,13332.0,261.1471,261.1471,260.9952,261.0667,13332.0
2016-11-17 13:30:00,292.3,292.4,292.24,292.32,35480.0,261.1828,261.2722,261.1292,261.2007,35480.0
2016-11-17 13:40:00,292.31,292.4,292.21,292.29,16293.0,261.1918,261.2722,261.1024,261.1739,16293.0
2016-11-17 13:50:00,292.3,292.3,292.04,292.05,28494.0,261.1828,261.1828,260.9505,260.9594,28494.0
2016-11-17 14:00:00,292.04,292.05,291.7,292.03,38228.0,260.9505,260.9594,260.6467,260.9416,38228.0
2016-11-17 14:10:00,292.02,292.25,291.96,292.16,30478.0,260.9326,261.1381,260.879,261.0577,30478.0
2016-11-17 14:20:00,292.15,292.22,292.0,292.1,22608.0,261.0488,261.1113,260.9148,261.0041,22608.0
2016-11-17 14:30:00,292.1,292.12,291.92,292.01,31734.0,261.0041,261.022,260.8433,260.9237,31734.0
2016-11-17 14:40:00,292.01,292.06,291.87,291.92,46196.0,260.9237,260.9684,260.7986,260.8433,46196.0
2016-11-17 14:50:00,291.9,291.92,291.74,291.81,26937.0,260.8254,260.8433,260.6824,260.745,26937.0
2016-11-17 15:00:00,291.8,291.96,291.75,291.9,36749.0,260.7361,260.879,260.6914,260.8254,36749.0
2016-11-17 15:10:00,291.88,292.13,291.88,292.01,59119.0,260.8075,261.0309,260.8075,260.9237,59119.0
2016-11-17 15:20:00,291.99,292.18,291.94,292.11,43741.0,260.9058,261.0756,260.8611,261.0131,43741.0
2016-11-17 15:30:00,292.09,292.26,292.06,292.21,54342.0,260.9952,261.1471,260.9684,261.1024,54342.0
2016-11-17 15:40:00,292.21,292.37,292.16,292.31,29920.0,261.1024,261.2454,261.0577,261.1918,29920.0
2016-11-17 15:50:00,292.3,292.33,292.16,292.29,84445.0,261.1828,261.2096,261.0577,261.1739,84445.0
2016-11-18 09:30:00,292.62,292.78,291.89,292.46,97195.0,261.4688,261.6117,260.8165,261.3258,97195.0
2016-11-18 09:40:00,292.49,292.49,292.02,292.23,42871.0,261.3526,261.3526,260.9326,261.1203,42871.0
2016-11-18 09:50:00,292.46,292.55,292.29,292.31,21923.0,261.3258,261.4062,261.1739,261.1918,21923.0
2016-11-18 10:00:00,292.28,292.88,292.27,292.74,28069.0,261.165,261.7011,261.156,261.576,28069.0
2016-11-18 10:10:00,292.76,292.9,292.61,292.7,25274.0,261.5939,261.719,261.4598,261.5402,25274.0
2016-11-18 10:20:00,292.74,292.88,292.5,292.8,22350.0,261.576,261.7011,261.3615,261.6296,22350.0
2016-11-18 10:30:00,292.76,292.76,292.17,292.49,57323.0,261.5939,261.5939,261.0667,261.3526,57323.0
2016-11-18 10:40:00,292.46,292.52,292.2,292.31,38085.0,261.3258,261.3794,261.0935,261.1918,38085.0
2016-11-18 10:50:00,292.34,292.42,292.17,292.29,28282.0,261.2186,261.2901,261.0667,261.1739,28282.0
2016-11-18 11:00:00,292.25,292.41,292.08,292.19,25404.0,261.1381,261.2811,260.9862,261.0845,25404.0
2016-11-18 11:10:00,292.19,292.46,292.16,292.43,26317.0,261.0845,261.3258,261.0577,261.299,26317.0
2016-11-18 11:20:00,292.39,292.52,292.31,292.5,31619.0,261.2632,261.3794,261.1918,261.3615,31619.0
2016-11-18 11:30:00,292.5,292.53,292.34,292.46,20283.0,261.3615,261.3883,261.2186,261.3258,20283.0
2016-11-18 11:40:00,292.49,292.53,292.31,292.31,21485.0,261.3526,261.3883,261.1918,261.1918,21485.0
2016-11-18 11:50:00,292.31,292.36,292.13,292.21,19855.0,261.1918,261.2364,261.0309,261.1024,19855.0
2016-11-18 12:00:00,292.19,292.28,292.1,292.16,16466.0,261.0845,261.165,261.0041,261.0577,16466.0
2016-11-18 12:10:00,292.12,292.31,292.1,292.2,17692.0,261.022,261.1918,261.0041,261.0935,17692.0
2016-11-18 12:20:00,292.19,292.27,292.11,292.23,38026.0,261.0845,261.156,261.0131,261.1203,38026.0
2016-11-18 12:30:00,292.27,292.27,292.07,292.18,19049.0,261.156,261.156,260.9773,261.0756,19049.0
2016-11-18 12:40:00,292.14,292.26,292.12,292.2,13641.0,261.0399,261.1471,261.022,261.0935,13641.0
2016-11-18 12:50:00,292.22,292.3,292.2,292.3,25843.0,261.1113,261.1828,261.0935,261.1828,25843.0
2016-11-18 13:00:00,292.28,292.3,292.24,292.3,11928.0,261.165,261.1828,261.1292,261.1828,11928.0
2016-11-18 13:10:00,292.31,292.33,292.2,292.31,31867.0,261.1918,261.2096,261.0935,261.1918,31867.0
2016-11-18 13:20:00,292.31,292.44,292.31,292.32,7544.0,261.1918,261.3079,261.1918,261.2007,7544.0
2016-11-18 13:30:00,292.36,292.63,292.36,292.63,76359.0,261.2364,261.4777,261.2364,261.4777,76359.0
2016-11-18 13:40:00,292.64,292.67,292.46,292.6,21431.0,261.4866,261.5134,261.3258,261.4509,21431.0
2016-11-18 13:50:00,292.58,292.63,292.39,292.39,21713.0,261.433,261.4777,261.2632,261.2632,21713.0
2016-11-18 14:00:00,292.42,292.53,292.39,292.48,29619.0,261.2901,261.3883,261.2632,261.3437,29619.0
2016-11-18 14:10:00,292.46,292.5,292.37,292.41,10316.0,261.3258,261.3615,261.2454,261.2811,10316.0
2016-11-18 14:20:00,292.39,292.53,292.35,292.4,43758.0,261.2632,261.3883,261.2275,261.2722,43758.0
2016-11-18 14:30:00,292.39,292.51,292.34,292.46,19566.0,261.2632,261.3705,261.2186,261.3258,19566.0
2016-11-18 14:40:00,292.44,292.56,292.44,292.5,14371.0,261.3079,261.4151,261.3079,261.3615,14371.0
2016-11-18 14:50:00,292.51,292.55,292.43,292.43,15789.0,261.3705,261.4062,261.299,261.299,15789.0
2016-11-18 15:00:00,292.43,292.57,292.39,292.44,41782.0,261.299,261.4241,261.2632,261.3079,41782.0
2016-11-18 15:10:00,292.43,292.73,292.43,292.68,37581.0,261.299,261.567,261.299,261.5224,37581.0
2016-11-18 15:20:00,292.71,292.81,292.65,292.77,35649.0,261.5492,261.6385,261.4956,261.6028,35649.0
2016-11-18 15:30:00,292.78,292.84,292.65,292.7,48487.0,261.6117,261.6653,261.4956,261.5402,48487.0
2016-11-18 15:40:00,292.7,292.88,292.69,292.7,106811.0,261.5402,261.7011,261.5313,261.5402,106811.0
2016-11-18 15:50:00,292.7,292.7,292.19,292.44,324623.0,261.5402,261.5402,261.0845,261.3079,324623.0
2016-11-21 09:30:00,293.3,294.7,293.29,294.49,87993.0,262.0764,263.3273,262.0674,263.1397,87993.0
2016-11-21 09:40:00,294.57,294.74,294.31,294.32,38676.0,263.2112,263.3631,262.9788,262.9878,38676.0
2016-11-21 09:50:00,294.29,294.53,294.0,294.1,53211.0,262.961,263.1754,262.7018,262.7912,53211.0
2016-11-21 10:00:00,294.23,294.23,293.86,293.87,30294.0,262.9074,262.9074,262.5768,262.5857,30294.0
2016-11-21 10:10:00,293.88,293.92,293.47,293.47,13383.0,262.5946,262.6304,262.2283,262.2283,13383.0
2016-11-21 10:20:00,293.46,293.48,292.9,293.08,22457.0,262.2193,262.2372,261.719,261.8798,22457.0
2016-11-21 10:30:00,293.05,293.28,292.99,293.04,7637.0,261.853,262.0585,261.7994,261.844,7637.0
2016-11-21 10:40:00,292.99,293.24,292.95,293.19,8039.0,261.7994,262.0228,261.7636,261.9781,8039.0
2016-11-21 10:50:00,293.19,293.34,293.12,293.28,13482.0,261.9781,262.1121,261.9155,262.0585,13482.0
2016-11-21 11:00:00,293.3,293.35,293.06,293.23,6617.0,262.0764,262.121,261.8619,262.0138,6617.0
2016-11-21 11:10:00,293.19,293.58,293.19,293.51,17822.0,261.9781,262.3266,261.9781,262.264,17822.0
2016-11-21 11:20:00,293.52,293.53,293.32,293.32,6209.0,262.2729,262.2819,262.0942,262.0942,6209.0
2016-11-21 11:30:00,293.34,293.51,293.34,293.44,21189.0,262.1121,262.264,262.1121,262.2015,21189.0
2016-11-21 11:40:00,293.52,293.54,293.38,293.54,35067.0,262.2729,262.2908,262.1479,262.2908,35067.0
2016-11-21 11:50:00,293.5,293.6,293.42,293.6,19258.0,262.2551,262.3444,262.1836,262.3444,19258.0
2016-11-21 12:00:00,293.59,293.67,293.47,293.59,11755.0,262.3355,262.407,262.2283,262.3355,11755.0
2016-11-21 12:10:00,293.64,293.65,293.48,293.6,8797.0,262.3802,262.3891,262.2372,262.3444,8797.0
2016-11-21 12:20:00,293.65,293.67,293.52,293.67,16633.0,262.3891,262.407,262.2729,262.407,16633.0
2016-11-21 12:30:00,293.63,293.78,293.6,293.78,8891.0,262.3712,262.5053,262.3444,262.5053,8891.0
2016-11-21 12:40:00,293.86,294.06,293.8,293.95,24032.0,262.5768,262.7555,262.5231,262.6572,24032.0
2016-11-21 12:50:00,293.98,294.05,293.91,294.0,14532.0,262.684,262.7465,262.6214,262.7018,14532.0
2016-11-21 13:00:00,293.97,294.14,293.97,294.14,5790.0,262.675,262.8269,262.675,262.8269,5790.0
2016-11-21 13:10:00,294.15,294.15,293.99,294.01,7274.0,262.8359,262.8359,262.6929,262.7108,7274.0
2016-11-21 13:20:00,294.07,294.07,293.91,293.97,17137.0,262.7644,262.7644,262.6214,262.675,17137.0
2016-11-21 13:30:00,293.97,294.01,293.87,293.92,11549.0,262.675,262.7108,262.5857,262.6304,11549.0
2016-11-21 13:40:00,293.89,294.01,293.88,293.94,7938.0,262.6036,262.7108,262.5946,262.6482,7938.0
2016-11-21 13:50:00,293.94,294.06,293.91,293.97,8437.0,262.6482,262.7555,262.6214,262.675,8437.0
2016-11-21 14:00:00,293.87,294.03,293.84,293.9,29038.0,262.5857,262.7287,262.5589,262.6125,29038.0
2016-11-21 14:10:00,293.92,294.05,293.92,293.98,46031.0,262.6304,262.7465,262.6304,262.684,46031.0
2016-11-21 14:20:00,294.0,294.14,294.0,294.09,10443.0,262.7018,262.8269,262.7018,262.7823,10443.0
2016-11-21 14:30:00,294.06,294.17,294.06,294.11,12871.0,262.7555,262.8538,262.7555,262.8001,12871.0
2016-11-21 14:40:00,294.1,294.18,293.96,294.16,11973.0,262.7912,262.8627,262.6661,262.8448,11973.0
2016-11-21 14:50:00,294.19,294.19,294.02,294.02,20425.0,262.8716,262.8716,262.7197,262.7197,20425.0
2016-11-21 15:00:00,294.01,294.02,293.89,293.96,13567.0,262.7108,262.7197,262.6036,262.6661,13567.0
2016-11-21 15:10:00,293.97,294.0,293.88,293.9,35766.0,262.675,262.7018,262.5946,262.6125,35766.0
2016-11-21 15:20:00,293.88,293.94,293.76,293.92,46233.0,262.5946,262.6482,262.4874,262.6304,46233.0
2016-11-21 15:30:00,293.91,294.02,293.88,293.95,43287.0,262.6214,262.7197,262.5946,262.6572,43287.0
2016-11-21 15:40:00,293.95,294.0,293.83,293.97,45612.0,262.6572,262.7018,262.5499,262.675,45612.0
2016-11-21 15:50:00,293.96,294.39,293.91,294.39,157418.0,262.6661,263.0503,262.6214,263.0503,157418.0
2016-11-22 09:30:00,295.28,295.28,294.66,295.17,62949.0,263.8456,263.8456,263.2916,263.7473,62949.0
2016-11-22 09:40:00,295.11,295.19,294.81,295.02,30262.0,263.6937,263.7652,263.4256,263.6133,30262.0
2016-11-22 09:50:00,294.97,295.37,294.97,295.1,19922.0,263.5686,263.926,263.5686,263.6847,19922.0
2016-11-22 10:00:00,295.11,295.33,295.11,295.25,16259.0,263.6937,263.8903,263.6937,263.8188,16259.0
2016-11-22 10:10:00,295.33,295.59,295.25,295.58,19233.0,263.8903,264.1226,263.8188,264.1136,19233.0
2016-11-22 10:20:00,295.58,295.66,295.36,295.53,26862.0,264.1136,264.1851,263.9171,264.069,26862.0
2016-11-22 10:30:00,295.5,295.81,295.5,295.81,27430.0,264.0422,264.3192,264.0422,264.3192,27430.0
2016-11-22 10:40:00,295.82,295.85,295.43,295.43,24980.0,264.3281,264.3549,263.9796,263.9796,24980.0
2016-11-22 10:50:00,295.43,295.55,295.35,295.37,21883.0,263.9796,264.0868,263.9081,263.926,21883.0
2016-11-22 11:00:00,295.35,295.64,295.32,295.43,17312.0,263.9081,264.1673,263.8813,263.9796,17312.0
2016-11-22 11:10:00,295.46,295.58,295.42,295.53,23373.0,264.0064,264.1136,263.9707,264.069,23373.0
2016-11-22 11:20:00,295.54,295.55,295.08,295.11,9569.0,264.0779,264.0868,263.6669,263.6937,9569.0
2016-11-22 11:30:00,295.05,295.18,294.81,294.9,22403.0,263.6401,263.7562,263.4256,263.506,22403.0
2016-11-22 11:40:00,294.95,295.12,294.93,295.06,23754.0,263.5507,263.7026,263.5328,263.649,23754.0
2016-11-22 11:50:00,295.07,295.07,294.83,294.86,13262.0,263.6579,263.6579,263.4435,263.4703,13262.0
2016-11-22 12:00:00,294.85,294.85,294.64,294.8,19158.0,263.4614,263.4614,263.2737,263.4167,19158.0
2016-11-22 12:10:00,294.81,294.84,294.66,294.84,23798.0,263.4256,263.4524,263.2916,263.4524,23798.0
2016-11-22 12:20:00,294.83,295.0,294.83,295.0,25223.0,263.4435,263.5954,263.4435,263.5954,25223.0
2016-11-22 12:30:00,294.96,295.05,294.93,294.98,12626.0,263.5597,263.6401,263.5328,263.5775,12626.0
2016-11-22 12:40:00,295.02,295.11,294.98,294.98,10641.0,263.6133,263.6937,263.5775,263.5775,10641.0
2016-11-22 12:50:00,295.06,295.19,295.06,295.12,13692.0,263.649,263.7652,263.649,263.7026,13692.0
2016-11-22 13:00:00,295.14,295.28,295.11,295.19,54336.0,263.7205,263.8456,263.6937,263.7652,54336.0
2016-11-22 13:10:00,295.21,295.24,295.15,295.17,39202.0,263.783,263.8098,263.7294,263.7473,39202.0
2016-11-22 13:20:00,295.17,295.35,295.17,295.24,23743.0,263.7473,263.9081,263.7473,263.8098,23743.0
2016-11-22 13:30:00,295.2,295.31,295.14,295.25,11826.0,263.7741,263.8724,263.7205,263.8188,11826.0
2016-11-22 13:40:00,295.24,295.28,295.11,295.18,20550.0,263.8098,263.8456,263.6937,263.7562,20550.0
2016-11-22 13:50:00,295.2,295.31,295.19,295.21,19884.0,263.7741,263.8724,263.7652,263.783,19884.0
2016-11-22 14:00:00,295.24,295.26,295.17,295.22,16385.0,263.8098,263.8277,263.7473,263.792,16385.0
2016-11-22 14:10:00,295.23,295.52,295.23,295.38,24847.0,263.8009,264.06,263.8009,263.9349,24847.0
2016-11-22 14:20:00,295.39,295.48,295.39,295.46,16288.0,263.9439,264.0243,263.9439,264.0064,16288.0
2016-11-22 14:30:00,295.46,295.68,295.43,295.65,22797.0,264.0064,264.203,263.9796,264.1762,22797.0
2016-11-22 14:40:00,295.68,295.88,295.66,295.77,26152.0,264.203,264.3817,264.1851,264.2834,26152.0
2016-11-22 14:50:00,295.77,295.84,295.73,295.75,24198.0,264.2834,264.346,264.2477,264.2656,24198.0
2016-11-22 15:00:00,295.79,295.9,295.73,295.84,22664.0,264.3013,264.3996,264.2477,264.346,22664.0
2016-11-22 15:10:00,295.84,295.93,295.8,295.9,28297.0,264.346,264.4264,264.3102,264.3996,28297.0
2016-11-22 15:20:00,295.88,295.94,295.82,295.86,14002.0,264.3817,264.4353,264.3281,264.3638,14002.0
2016-11-22 15:30:00,295.88,296.08,295.88,296.0,55553.0,264.3817,264.5604,264.3817,264.4889,55553.0
2016-11-22 15:40:00,296.01,296.18,296.0,296.11,44127.0,264.4979,264.6498,264.4889,264.5872,44127.0
2016-11-22 15:50:00,296.15,296.74,296.14,296.52,289580.0,264.623,265.1502,264.614,264.9536,289580.0
2016-11-23 09:30:00,295.96,296.88,295.88,296.21,77289.0,264.4532,265.2753,264.3817,264.6766,77289.0
2016-11-23 09:40:00,296.29,296.51,295.63,296.04,48019.0,264.7481,264.9446,264.1583,264.5247,48019.0
2016-11-23 09:50:00,296.06,296.24,295.77,295.82,31817.0,264.5425,264.7034,264.2834,264.3281,31817.0
2016-11-23 10:00:00,295.83,296.23,295.75,296.12,251704.0,264.337,264.6945,264.2656,264.5962,251704.0
2016-11-23 10:10:00,296.09,296.55,295.98,296.55,24891.0,264.5694,264.9804,264.4711,264.9804,24891.0
2016-11-23 10:20:00,296.53,296.78,296.4,296.61,34254.0,264.9625,265.1859,264.8464,265.034,34254.0
2016-11-23 10:30:00,296.61,296.86,296.42,296.65,30212.0,265.034,265.2574,264.8642,265.0697,30212.0
2016-11-23 10:40:00,296.64,297.01,296.64,296.92,30035.0,265.0608,265.3914,265.0608,265.311,30035.0
2016-11-23 10:50:00,296.87,297.12,296.83,297.04,6349.0,265.2663,265.4897,265.2306,265.4182,6349.0
2016-11-23 11:00:00,297.08,297.08,296.71,296.71,20248.0,265.454,265.454,265.1234,265.1234,20248.0
2016-11-23 11:10:00,296.66,296.82,296.56,296.58,12069.0,265.0787,265.2216,264.9893,265.0072,12069.0
2016-11-23 11:20:00,296.53,296.53,296.37,296.4,13115.0,264.9625,264.9625,264.8195,264.8464,13115.0
2016-11-23 11:30:00,296.42,296.64,296.39,296.64,17519.0,264.8642,265.0608,264.8374,265.0608,17519.0
2016-11-23 11:40:00,296.66,296.66,296.45,296.53,28463.0,265.0787,265.0787,264.891,264.9625,28463.0
2016-11-23 11:50:00,296.51,296.81,296.5,296.81,16422.0,264.9446,265.2127,264.9357,265.2127,16422.0
2016-11-23 12:00:00,296.8,296.92,296.7,296.8,34147.0,265.2038,265.311,265.1144,265.2038,34147.0
2016-11-23 12:10:00,296.82,297.03,296.76,296.78,17498.0,265.2216,265.4093,265.168,265.1859,17498.0
2016-11-23 12:20:00,296.83,296.94,296.8,296.94,14045.0,265.2306,265.3289,265.2038,265.3289,14045.0
2016-11-23 12:30:00,296.94,297.02,296.82,296.97,16097.0,265.3289,265.4004,265.2216,265.3557,16097.0
2016-11-23 12:40:00,297.0,297.29,296.94,297.27,133394.0,265.3825,265.6416,265.3289,265.6237,133394.0
2016-11-23 12:50:00,297.27,297.28,297.06,297.2,14405.0,265.6237,265.6327,265.4361,265.5612,14405.0
2016-11-23 13:00:00,297.22,297.36,297.18,297.32,16492.0,265.5791,265.7042,265.5433,265.6684,16492.0
2016-11-23 13:10:00,297.32,297.45,297.27,297.35,38612.0,265.6684,265.7846,265.6237,265.6952,38612.0
2016-11-23 13:20:00,297.35,297.38,297.19,297.3,16296.0,265.6952,265.722,265.5523,265.6505,16296.0
2016-11-23 13:30:00,297.28,297.36,297.2,297.25,15536.0,265.6327,265.7042,265.5612,265.6059,15536.0
2016-11-23 13:40:00,297.28,297.4,296.98,297.06,74695.0,265.6327,265.7399,265.3646,265.4361,74695.0
2016-11-23 13:50:00,297.09,297.09,296.89,296.95,24561.0,265.4629,265.4629,265.2842,265.3378,24561.0
2016-11-23 14:00:00,297.04,297.16,296.99,297.05,22132.0,265.4182,265.5254,265.3735,265.4272,22132.0
2016-11-23 14:10:00,297.05,297.18,296.94,297.04,17067.0,265.4272,265.5433,265.3289,265.4182,17067.0
2016-11-23 14:20:00,297.04,297.11,296.96,297.1,9318.0,265.4182,265.4808,265.3467,265.4718,9318.0
2016-11-23 14:30:00,297.1,297.3,296.94,297.02,15094.0,265.4718,265.6505,265.3289,265.4004,15094.0
2016-11-23 14:40:00,297.04,297.22,296.97,297.08,11909.0,265.4182,265.5791,265.3557,265.454,11909.0
2016-11-23 14:50:00,297.08,297.15,297.0,297.03,16142.0,265.454,265.5165,265.3825,265.4093,16142.0
2016-11-23 15:00:00,297.08,297.18,297.0,297.18,12282.0,265.454,265.5433,265.3825,265.5433,12282.0
2016-11-23 15:10:00,297.2,297.23,297.1,297.16,11962.0,265.5612,265.588,265.4718,265.5254,11962.0
2016-11-23 15:20:00,297.15,297.28,297.15,297.26,5503.0,265.5165,265.6327,265.5165,265.6148,5503.0
2016-11-23 15:30:00,297.28,297.49,297.24,297.45,35089.0,265.6327,265.8203,265.5969,265.7846,35089.0
2016-11-23 15:40:00,297.45,297.72,297.41,297.66,45068.0,265.7846,266.0258,265.7488,265.9722,45068.0
2016-11-23 15:50:00,297.66,297.88,297.6,297.82,66821.0,265.9722,266.1688,265.9186,266.1152,66821.0
2016-11-25 09:30:00,298.57,298.58,298.19,298.22,33327.0,266.7853,266.7943,266.4458,266.4726,33327.0
2016-11-25 09:40:00,298.23,298.57,298.17,298.33,34425.0,266.4815,266.7853,266.4279,266.5709,34425.0
2016-11-25 09:50:00,298.26,298.48,298.11,298.45,16644.0,266.5083,266.7049,266.3743,266.6781,16644.0
2016-11-25 10:00:00,298.5,298.69,298.38,298.53,11165.0,266.7228,266.8926,266.6156,266.7496,11165.0
2016-11-25 10:10:00,298.52,298.55,298.27,298.27,4148.0,266.7407,266.7675,266.5173,266.5173,4148.0
2016-11-25 10:20:00,298.34,298.57,298.25,298.53,4821.0,266.5798,266.7853,266.4994,266.7496,4821.0
2016-11-25 10:30:00,298.54,298.63,298.44,298.53,3438.0,266.7585,266.839,266.6692,266.7496,3438.0
2016-11-25 10:40:00,298.46,298.54,298.37,298.53,6299.0,266.6871,266.7585,266.6066,266.7496,6299.0
2016-11-25 10:50:00,298.51,298.55,298.42,298.44,2522.0,266.7317,266.7675,266.6513,266.6692,2522.0
2016-11-25 11:00:00,298.41,298.5,298.4,298.47,4740.0,266.6424,266.7228,266.6334,266.696,4740.0
2016-11-25 11:10:00,298.49,298.53,298.42,298.47,11446.0,266.7139,266.7496,266.6513,266.696,11446.0
2016-11-25 11:20:00,298.45,298.53,298.38,298.5,5050.0,266.6781,266.7496,266.6156,266.7228,5050.0
2016-11-25 11:30:00,298.47,298.52,298.37,298.45,12237.0,266.696,266.7407,266.6066,266.6781,12237.0
2016-11-25 11:40:00,298.46,298.46,298.25,298.25,5053.0,266.6871,266.6871,266.4994,266.4994,5053.0
2016-11-25 11:50:00,298.28,298.54,298.26,298.49,10587.0,266.5262,266.7585,266.5083,266.7139,10587.0
2016-11-25 12:00:00,298.45,298.51,298.4,298.46,8800.0,266.6781,266.7317,266.6334,266.6871,8800.0
2016-11-25 12:10:00,298.5,298.56,298.37,298.45,22735.0,266.7228,266.7764,266.6066,266.6781,22735.0
2016-11-25 12:20:00,298.48,298.52,298.39,298.44,3657.0,266.7049,266.7407,266.6245,266.6692,3657.0
2016-11-25 12:30:00,298.43,298.5,298.37,298.41,12289.0,266.6602,266.7228,266.6066,266.6424,12289.0
2016-11-25 12:40:00,298.4,298.52,298.4,298.51,38312.0,266.6334,266.7407,266.6334,266.7317,38312.0
2016-11-25 12:50:00,298.53,298.76,298.5,298.72,41501.0,266.7496,266.9551,266.7228,266.9194,41501.0
2016-11-28 09:30:00,298.43,298.66,298.07,298.4,82499.0,266.6602,266.8658,266.3386,266.6334,82499.0
2016-11-28 09:40:00,298.41,298.57,298.12,298.39,28011.0,266.6424,266.7853,266.3832,266.6245,28011.0
2016-11-28 09:50:00,298.41,298.58,297.96,298.16,69095.0,266.6424,266.7943,266.2403,266.419,69095.0
2016-11-28 10:00:00,298.09,298.18,297.77,298.0,30276.0,266.3564,266.4369,266.0705,266.276,30276.0
2016-11-28 10:10:00,297.97,297.97,297.48,297.53,18109.0,266.2492,266.2492,265.8114,265.8561,18109.0
2016-11-28 10:20:00,297.58,297.64,297.42,297.43,23856.0,265.9007,265.9543,265.7578,265.7667,23856.0
2016-11-28 10:30:00,297.45,297.81,297.34,297.42,37923.0,265.7846,266.1063,265.6863,265.7578,37923.0
2016-11-28 10:40:00,297.42,297.42,296.99,297.13,39273.0,265.7578,265.7578,265.3735,265.4986,39273.0
2016-11-28 10:50:00,297.15,297.17,296.69,296.69,61793.0,265.5165,265.5344,265.1055,265.1055,61793.0
2016-11-28 11:00:00,296.74,296.83,296.49,296.5,29948.0,265.1502,265.2306,264.9268,264.9357,29948.0
2016-11-28 11:10:00,296.52,296.67,296.4,296.66,45317.0,264.9536,265.0876,264.8464,265.0787,45317.0
2016-11-28 11:20:00,296.66,297.1,296.62,297.04,18748.0,265.0787,265.4718,265.0429,265.4182,18748.0
2016-11-28 11:30:00,297.01,297.36,297.01,297.17,23393.0,265.3914,265.7042,265.3914,265.5344,23393.0
2016-11-28 11:40:00,297.18,297.32,297.02,297.03,26137.0,265.5433,265.6684,265.4004,265.4093,26137.0
2016-11-28 11:50:00,297.05,297.15,296.97,297.1,15323.0,265.4272,265.5165,265.3557,265.4718,15323.0
2016-11-28 12:00:00,297.14,297.61,297.13,297.43,185333.0,265.5076,265.9275,265.4986,265.7667,185333.0
2016-11-28 12:10:00,297.46,297.5,297.33,297.39,32116.0,265.7935,265.8293,265.6774,265.731,32116.0
2016-11-28 12:20:00,297.41,297.5,297.37,297.48,24189.0,265.7488,265.8293,265.7131,265.8114,24189.0
2016-11-28 12:30:00,297.46,297.76,297.44,297.5,47901.0,265.7935,266.0616,265.7756,265.8293,47901.0
2016-11-28 12:40:00,297.52,297.53,297.32,297.42,32363.0,265.8471,265.8561,265.6684,265.7578,32363.0
2016-11-28 12:50:00,297.4,297.45,297.29,297.38,18823.0,265.7399,265.7846,265.6416,265.722,18823.0
2016-11-28 13:00:00,297.35,297.41,297.16,297.25,26903.0,265.6952,265.7488,265.5254,265.6059,26903.0
2016-11-28 13:10:00,297.27,297.55,297.25,297.47,20436.0,265.6237,265.8739,265.6059,265.8024,20436.0
2016-11-28 13:20:00,297.52,297.69,297.52,297.62,60634.0,265.8471,265.999,265.8471,265.9365,60634.0
2016-11-28 13:30:00,297.62,297.68,297.48,297.56,39796.0,265.9365,265.9901,265.8114,265.8829,39796.0
2016-11-28 13:40:00,297.56,297.58,297.48,297.57,50746.0,265.8829,265.9007,265.8114,265.8918,50746.0
2016-11-28 13:50:00,297.57,297.64,297.53,297.54,39173.0,265.8918,265.9543,265.8561,265.865,39173.0
2016-11-28 14:00:00,297.55,297.67,297.51,297.62,47296.0,265.8739,265.9812,265.8382,265.9365,47296.0
2016-11-28 14:10:00,297.61,297.62,297.51,297.54,32726.0,265.9275,265.9365,265.8382,265.865,32726.0
2016-11-28 14:20:00,297.53,297.53,297.24,297.24,62249.0,265.8561,265.8561,265.5969,265.5969,62249.0
2016-11-28 14:30:00,297.23,297.31,297.16,297.24,44984.0,265.588,265.6595,265.5254,265.5969,44984.0
2016-11-28 14:40:00,297.24,297.29,297.13,297.15,49301.0,265.5969,265.6416,265.4986,265.5165,49301.0
2016-11-28 14:50:00,297.15,297.2,297.11,297.17,39853.0,265.5165,265.5612,265.4808,265.5344,39853.0
2016-11-28 15:00:00,297.19,297.31,297.06,297.28,36120.0,265.5523,265.6595,265.4361,265.6327,36120.0
2016-11-28 15:10:00,297.29,297.4,297.24,297.33,24467.0,265.6416,265.7399,265.5969,265.6774,24467.0
2016-11-28 15:20:00,297.31,297.32,296.85,296.86,51397.0,265.6595,265.6684,265.2484,265.2574,51397.0
2016-11-28 15:30:00,296.84,296.95,296.75,296.75,75477.0,265.2395,265.3378,265.1591,265.1591,75477.0
2016-11-28 15:40:00,296.74,296.78,296.41,296.42,73656.0,265.1502,265.1859,264.8553,264.8642,73656.0
2016-11-28 15:50:00,296.39,296.72,296.36,296.64,176889.0,264.8374,265.1323,264.8106,265.0608,176889.0
2016-11-29 09:30:00,296.69,297.52,296.33,297.31,110375.0,265.1055,265.8471,264.7838,265.6595,110375.0
2016-11-29 09:40:00,297.39,297.39,296.42,296.42,75130.0,265.731,265.731,264.8642,264.8642,75130.0
2016-11-29 09:50:00,296.43,296.49,296.16,296.37,23630.0,264.8732,264.9268,264.6319,264.8195,23630.0
2016-11-29 10:00:00,296.44,296.93,296.44,296.86,39026.0,264.8821,265.3199,264.8821,265.2574,39026.0
2016-11-29 10:10:00,296.88,297.2,296.88,297.17,41890.0,265.2753,265.5612,265.2753,265.5344,41890.0
2016-11-29 10:20:00,297.18,297.36,296.95,296.97,32759.0,265.5433,265.7042,265.3378,265.3557,32759.0
2016-11-29 10:30:00,297.04,297.32,297.0,297.19,27173.0,265.4182,265.6684,265.3825,265.5523,27173.0
2016-11-29 10:40:00,297.21,297.59,297.19,297.51,30648.0,265.5701,265.9097,265.5523,265.8382,30648.0
2016-11-29 10:50:00,297.54,297.61,297.29,297.46,21205.0,265.865,265.9275,265.6416,265.7935,21205.0
2016-11-29 11:00:00,297.54,297.54,297.26,297.41,23178.0,265.865,265.865,265.6148,265.7488,23178.0
2016-11-29 11:10:00,297.4,297.4,297.14,297.15,32125.0,265.7399,265.7399,265.5076,265.5165,32125.0
2016-11-29 11:20:00,297.21,297.47,297.11,297.42,25756.0,265.5701,265.8024,265.4808,265.7578,25756.0
2016-11-29 11:30:00,297.41,297.72,297.39,297.56,20052.0,265.7488,266.0258,265.731,265.8829,20052.0
2016-11-29 11:40:00,297.58,297.84,297.57,297.72,58768.0,265.9007,266.1331,265.8918,266.0258,58768.0
2016-11-29 11:50:00,297.73,297.88,297.64,297.84,55552.0,266.0348,266.1688,265.9543,266.1331,55552.0
2016-11-29 12:00:00,297.86,297.86,297.63,297.7,20822.0,266.1509,266.1509,265.9454,266.008,20822.0
2016-11-29 12:10:00,297.71,297.74,297.46,297.51,95927.0,266.0169,266.0437,265.7935,265.8382,95927.0
2016-11-29 12:20:00,297.5,297.51,297.23,297.28,29660.0,265.8293,265.8382,265.588,265.6327,29660.0
2016-11-29 12:30:00,297.28,297.42,297.19,297.32,98874.0,265.6327,265.7578,265.5523,265.6684,98874.0
2016-11-29 12:40:00,297.31,297.5,297.28,297.33,44855.0,265.6595,265.8293,265.6327,265.6774,44855.0
2016-11-29 12:50:00,297.34,297.79,297.34,297.77,62530.0,265.6863,266.0884,265.6863,266.0705,62530.0
2016-11-29 13:00:00,297.8,297.8,297.53,297.6,11857.0,266.0973,266.0973,265.8561,265.9186,11857.0
2016-11-29 13:10:00,297.63,297.7,297.5,297.52,16162.0,265.9454,266.008,265.8293,265.8471,16162.0
2016-11-29 13:20:00,297.55,297.74,297.55,297.72,35118.0,265.8739,266.0437,265.8739,266.0258,35118.0
2016-11-29 13:30:00,297.75,297.8,297.72,297.74,15934.0,266.0526,266.0973,266.0258,266.0437,15934.0
2016-11-29 13:40:00,297.75,297.81,297.67,297.74,25138.0,266.0526,266.1063,265.9812,266.0437,25138.0
2016-11-29 13:50:00,297.75,298.0,297.72,298.0,18425.0,266.0526,266.276,266.0258,266.276,18425.0
2016-11-29 14:00:00,298.02,298.05,297.92,297.96,18967.0,266.2939,266.3207,266.2045,266.2403,18967.0
2016-11-29 14:10:00,297.95,298.09,297.93,297.99,27165.0,266.2313,266.3564,266.2135,266.2671,27165.0
2016-11-29 14:20:00,298.01,298.06,297.95,298.01,9987.0,266.285,266.3296,266.2313,266.285,9987.0
2016-11-29 14:30:00,297.98,298.1,297.93,298.1,19417.0,266.2582,266.3654,266.2135,266.3654,19417.0
2016-11-29 14:40:00,298.09,298.19,298.06,298.07,30445.0,266.3564,266.4458,266.3296,266.3386,30445.0
2016-11-29 14:50:00,298.06,298.1,297.75,297.75,42593.0,266.3296,266.3654,266.0526,266.0526,42593.0
2016-11-29 15:00:00,297.75,297.79,297.37,297.38,37792.0,266.0526,266.0884,265.7131,265.722,37792.0
2016-11-29 15:10:00,297.4,297.5,297.29,297.35,27399.0,265.7399,265.8293,265.6416,265.6952,27399.0
2016-11-29 15:20:00,297.31,297.49,297.27,297.46,49162.0,265.6595,265.8203,265.6237,265.7935,49162.0
2016-11-29 15:30:00,297.32,297.4,297.11,297.12,43239.0,265.6684,265.7399,265.4808,265.4897,43239.0
2016-11-29 15:40:00,297.06,297.13,296.88,297.02,56579.0,265.4361,265.4986,265.2753,265.4004,56579.0
2016-11-29 15:50:00,296.99,297.22,296.96,297.22,102927.0,265.3735,265.5791,265.3467,265.5791,102927.0
2016-11-30 09:30:00,298.41,298.67,298.35,298.5,114549.0,266.6424,266.8747,266.5888,266.7228,114549.0
2016-11-30 09:40:00,298.54,298.62,297.93,298.05,74387.0,266.7585,266.83,266.2135,266.3207,74387.0
2016-11-30 09:50:00,298.06,298.06,297.42,297.64,32643.0,266.3296,266.3296,265.7578,265.9543,32643.0
2016-11-30 10:00:00,297.69,298.3,297.69,298.28,31580.0,265.999,266.5441,265.999,266.5262,31580.0
2016-11-30 10:10:00,298.25,298.25,297.73,297.89,21190.0,266.4994,266.4994,266.0348,266.1777,21190.0
2016-11-30 10:20:00,297.8,297.96,297.35,297.42,22944.0,266.0973,266.2403,265.6952,265.7578,22944.0
2016-11-30 10:30:00,297.38,297.82,297.37,297.74,9994.0,265.722,266.1152,265.7131,266.0437,9994.0
2016-11-30 10:40:00,297.68,297.74,297.5,297.62,19976.0,265.9901,266.0437,265.8293,265.9365,19976.0
2016-11-30 10:50:00,297.66,297.84,297.52,297.55,28073.0,265.9722,266.1331,265.8471,265.8739,28073.0
2016-11-30 11:00:00,297.53,297.83,297.32,297.82,10476.0,265.8561,266.1241,265.6684,266.1152,10476.0
2016-11-30 11:10:00,297.92,298.06,297.85,298.01,12738.0,266.2045,266.3296,266.142,266.285,12738.0
2016-11-30 11:20:00,297.95,298.03,297.37,297.37,21461.0,266.2313,266.3028,265.7131,265.7131,21461.0
2016-11-30 11:30:00,297.35,297.66,297.1,297.57,16458.0,265.6952,265.9722,265.4718,265.8918,16458.0
2016-11-30 11:40:00,297.6,297.77,297.42,297.59,9795.0,265.9186,266.0705,265.7578,265.9097,9795.0
2016-11-30 11:50:00,297.48,297.72,297.48,297.6,18578.0,265.8114,266.0258,265.8114,265.9186,18578.0
2016-11-30 12:00:00,297.64,297.64,297.27,297.51,61893.0,265.9543,265.9543,265.6237,265.8382,61893.0
2016-11-30 12:10:00,297.45,297.47,297.24,297.35,25416.0,265.7846,265.8024,265.5969,265.6952,25416.0
2016-11-30 12:20:00,297.42,297.53,297.28,297.28,15436.0,265.7578,265.8561,265.6327,265.6327,15436.0
2016-11-30 12:30:00,297.3,297.32,297.19,297.23,14100.0,265.6505,265.6684,265.5523,265.588,14100.0
2016-11-30 12:40:00,297.21,297.35,297.2,297.27,17586.0,265.5701,265.6952,265.5612,265.6237,17586.0
2016-11-30 12:50:00,297.25,297.26,297.13,297.21,14559.0,265.6059,265.6148,265.4986,265.5701,14559.0
2016-11-30 13:00:00,297.22,297.24,297.08,297.1,17573.0,265.5791,265.5969,265.454,265.4718,17573.0
2016-11-30 13:10:00,297.13,297.28,297.1,297.22,12415.0,265.4986,265.6327,265.4718,265.5791,12415.0
2016-11-30 13:20:00,297.23,297.36,297.14,297.27,7971.0,265.588,265.7042,265.5076,265.6237,7971.0
2016-11-30 13:30:00,297.27,297.35,297.22,297.26,3853.0,265.6237,265.6952,265.5791,265.6148,3853.0
2016-11-30 13:40:00,297.29,297.36,297.21,297.35,23694.0,265.6416,265.7042,265.5701,265.6952,23694.0
2016-11-30 13:50:00,297.39,297.42,297.27,297.38,25845.0,265.731,265.7578,265.6237,265.722,25845.0
2016-11-30 14:00:00,297.41,297.43,296.97,296.98,21829.0,265.7488,265.7667,265.3557,265.3646,21829.0
2016-11-30 14:10:00,296.97,297.03,296.78,296.89,38693.0,265.3557,265.4093,265.1859,265.2842,38693.0
2016-11-30 14:20:00,296.89,296.93,296.76,296.9,12936.0,265.2842,265.3199,265.168,265.2931,12936.0
2016-11-30 14:30:00,296.89,296.89,296.76,296.79,17416.0,265.2842,265.2842,265.168,265.1948,17416.0
2016-11-30 14:40:00,296.79,296.8,296.58,296.66,25859.0,265.1948,265.2038,265.0072,265.0787,25859.0
2016-11-30 14:50:00,296.7,296.97,296.67,296.87,25849.0,265.1144,265.3557,265.0876,265.2663,25849.0
2016-11-30 15:00:00,296.87,296.94,296.76,296.76,26006.0,265.2663,265.3289,265.168,265.168,26006.0
2016-11-30 15:10:00,296.79,297.3,296.68,297.24,28263.0,265.1948,265.6505,265.0965,265.5969,28263.0
2016-11-30 15:20:00,297.24,297.48,297.24,297.41,24892.0,265.5969,265.8114,265.5969,265.7488,24892.0
2016-11-30 15:30:00,297.41,297.42,297.15,297.19,37754.0,265.7488,265.7578,265.5165,265.5523,37754.0
2016-11-30 15:40:00,297.17,297.19,296.96,297.08,48230.0,265.5344,265.5523,265.3467,265.454,48230.0
2016-11-30 15:50:00,297.09,297.09,296.4,296.4,229709.0,265.4629,265.4629,264.8464,264.8464,229709.0
2016-12-01 09:30:00,297.74,297.78,296.75,297.19,100924.0,266.0437,266.0794,265.1591,265.5523,100924.0
2016-12-01 09:40:00,297.18,297.96,296.88,297.77,73461.0,265.5433,266.2403,265.2753,266.0705,73461.0
2016-12-01 09:50:00,297.81,298.1,297.21,297.82,48459.0,266.1063,266.3654,265.5701,266.1152,48459.0
2016-12-01 10:00:00,297.88,298.26,297.63,298.11,33011.0,266.1688,266.5083,265.9454,266.3743,33011.0
2016-12-01 10:10:00,298.06,298.06,297.36,297.8,44730.0,266.3296,266.3296,265.7042,266.0973,44730.0
2016-12-01 10:20:00,297.81,297.89,297.3,297.45,35429.0,266.1063,266.1777,265.6505,265.7846,35429.0
2016-12-01 10:30:00,297.36,297.67,297.04,297.32,27478.0,265.7042,265.9812,265.4182,265.6684,27478.0
2016-12-01 10:40:00,297.31,297.36,296.76,296.79,61165.0,265.6595,265.7042,265.168,265.1948,61165.0
2016-12-01 10:50:00,296.79,296.93,296.56,296.91,42082.0,265.1948,265.3199,264.9893,265.3021,42082.0
2016-12-01 11:00:00,296.87,297.2,296.73,297.14,34224.0,265.2663,265.5612,265.1412,265.5076,34224.0
2016-12-01 11:10:00,297.08,297.14,296.65,296.7,19876.0,265.454,265.5076,265.0697,265.1144,19876.0
2016-12-01 11:20:00,296.65,297.03,296.45,296.75,36954.0,265.0697,265.4093,264.891,265.1591,36954.0
2016-12-01 11:30:00,296.7,296.92,296.66,296.77,20633.0,265.1144,265.311,265.0787,265.177,20633.0
2016-12-01 11:40:00,296.79,297.01,296.63,296.91,60055.0,265.1948,265.3914,265.0519,265.3021,60055.0
2016-12-01 11:50:00,296.88,297.0,296.71,296.83,50060.0,265.2753,265.3825,265.1234,265.2306,50060.0
2016-12-01 12:00:00,296.83,296.85,296.41,296.41,30279.0,265.2306,265.2484,264.8553,264.8553,30279.0
2016-12-01 12:10:00,296.38,296.45,296.24,296.38,21857.0,264.8285,264.891,264.7034,264.8285,21857.0
2016-12-01 12:20:00,296.34,296.38,296.19,296.24,19339.0,264.7927,264.8285,264.6587,264.7034,19339.0
2016-12-01 12:30:00,296.24,296.39,296.2,296.28,13078.0,264.7034,264.8374,264.6676,264.7391,13078.0
2016-12-01 12:40:00,296.25,296.25,295.9,295.97,26604.0,264.7123,264.7123,264.3996,264.4621,26604.0
2016-12-01 12:50:00,295.96,296.14,295.85,295.94,54294.0,264.4532,264.614,264.3549,264.4353,54294.0
2016-12-01 13:00:00,295.94,295.94,295.39,295.43,20591.0,264.4353,264.4353,263.9439,263.9796,20591.0
2016-12-01 13:10:00,295.45,295.7,295.45,295.7,25019.0,263.9975,264.2209,263.9975,264.2209,25019.0
2016-12-01 13:20:00,295.66,295.72,295.48,295.61,17792.0,264.1851,264.2387,264.0243,264.1405,17792.0
2016-12-01 13:30:00,295.6,295.84,295.6,295.66,24769.0,264.1315,264.346,264.1315,264.1851,24769.0
2016-12-01 13:40:00,295.68,295.81,295.54,295.55,21832.0,264.203,264.3192,264.0779,264.0868,21832.0
2016-12-01 13:50:00,295.53,295.54,295.18,295.21,25808.0,264.069,264.0779,263.7562,263.783,25808.0
2016-12-01 14:00:00,295.24,295.45,295.22,295.31,51641.0,263.8098,263.9975,263.792,263.8724,51641.0
2016-12-01 14:10:00,295.3,295.65,295.26,295.57,24758.0,263.8635,264.1762,263.8277,264.1047,24758.0
2016-12-01 14:20:00,295.56,295.56,295.37,295.4,30927.0,264.0958,264.0958,263.926,263.9528,30927.0
2016-12-01 14:30:00,295.38,295.59,295.35,295.38,24194.0,263.9349,264.1226,263.9081,263.9349,24194.0
2016-12-01 14:40:00,295.36,295.49,295.23,295.26,36164.0,263.9171,264.0332,263.8009,263.8277,36164.0
2016-12-01 14:50:00,295.26,295.38,295.23,295.26,22211.0,263.8277,263.9349,263.8009,263.8277,22211.0
2016-12-01 15:00:00,295.24,295.37,295.13,295.17,33711.0,263.8098,263.926,263.7116,263.7473,33711.0
2016-12-01 15:10:00,295.2,295.38,295.17,295.18,67379.0,263.7741,263.9349,263.7473,263.7562,67379.0
2016-12-01 15:20:00,295.14,295.23,295.05,295.2,62336.0,263.7205,263.8009,263.6401,263.7741,62336.0
2016-12-01 15:30:00,295.21,295.21,294.94,294.98,63495.0,263.783,263.783,263.5418,263.5775,63495.0
2016-12-01 15:40:00,294.96,295.22,294.9,294.92,73913.0,263.5597,263.792,263.506,263.5239,73913.0
2016-12-01 15:50:00,294.86,295.73,294.86,295.71,526880.0,263.4703,264.2477,263.4703,264.2298,526880.0
2016-12-02 09:30:00,296.25,296.63,295.7,296.63,145816.0,264.7123,265.0519,264.2209,265.0519,145816.0
2016-12-02 09:40:00,296.52,296.68,296.2,296.46,27119.0,264.9536,265.0965,264.6676,264.9,27119.0
2016-12-02 09:50:00,296.38,296.81,296.24,296.78,22403.0,264.8285,265.2127,264.7034,265.1859,22403.0
2016-12-02 10:00:00,296.82,296.91,296.59,296.79,18458.0,265.2216,265.3021,265.0161,265.1948,18458.0
2016-12-02 10:10:00,296.75,296.75,296.14,296.21,28814.0,265.1591,265.1591,264.614,264.6766,28814.0
2016-12-02 10:20:00,296.3,296.32,295.88,296.21,17784.0,264.757,264.7749,264.3817,264.6766,17784.0
2016-12-02 10:30:00,296.26,296.65,296.24,296.61,15560.0,264.7213,265.0697,264.7034,265.034,15560.0
2016-12-02 10:40:00,296.58,296.97,296.53,296.66,16400.0,265.0072,265.3557,264.9625,265.0787,16400.0
2016-12-02 10:50:00,296.7,296.92,296.7,296.87,47692.0,265.1144,265.311,265.1144,265.2663,47692.0
2016-12-02 11:00:00,296.85,297.08,296.74,296.98,29812.0,265.2484,265.454,265.1502,265.3646,29812.0
2016-12-02 11:10:00,296.98,297.08,296.91,297.01,18182.0,265.3646,265.454,265.3021,265.3914,18182.0
2016-12-02 11:20:00,297.03,297.09,296.93,296.97,20749.0,265.4093,265.4629,265.3199,265.3557,20749.0
2016-12-02 11:30:00,297.01,297.08,296.73,296.73,22637.0,265.3914,265.454,265.1412,265.1412,22637.0
2016-12-02 11:40:00,296.74,296.85,296.58,296.66,13204.0,265.1502,265.2484,265.0072,265.0787,13204.0
2016-12-02 11:50:00,296.65,296.69,296.47,296.55,34357.0,265.0697,265.1055,264.9089,264.9804,34357.0
2016-12-02 12:00:00,296.54,296.54,296.2,296.25,15203.0,264.9715,264.9715,264.6676,264.7123,15203.0
2016-12-02 12:10:00,296.17,296.31,296.13,296.29,18563.0,264.6408,264.7659,264.6051,264.7481,18563.0
2016-12-02 12:20:00,296.26,296.35,296.19,296.21,11237.0,264.7213,264.8017,264.6587,264.6766,11237.0
2016-12-02 12:30:00,296.2,296.2,295.9,295.96,9005.0,264.6676,264.6676,264.3996,264.4532,9005.0
2016-12-02 12:40:00,295.97,296.15,295.95,296.08,11682.0,264.4621,264.623,264.4443,264.5604,11682.0
2016-12-02 12:50:00,296.09,296.37,296.09,296.21,17308.0,264.5694,264.8195,264.5694,264.6766,17308.0
2016-12-02 13:00:00,296.24,296.24,295.81,295.92,18492.0,264.7034,264.7034,264.3192,264.4175,18492.0
2016-12-02 13:10:00,295.96,295.98,295.53,295.7,11450.0,264.4532,264.4711,264.069,264.2209,11450.0
2016-12-02 13:20:00,295.68,295.78,295.56,295.59,7009.0,264.203,264.2924,264.0958,264.1226,7009.0
2016-12-02 13:30:00,295.58,295.63,295.49,295.5,11629.0,264.1136,264.1583,264.0332,264.0422,11629.0
2016-12-02 13:40:00,295.51,295.66,295.46,295.47,23294.0,264.0511,264.1851,264.0064,264.0154,23294.0
2016-12-02 13:50:00,295.51,295.59,295.4,295.41,14864.0,264.0511,264.1226,263.9528,263.9617,14864.0
2016-12-02 14:00:00,295.43,295.53,295.33,295.36,8541.0,263.9796,264.069,263.8903,263.9171,8541.0
2016-12-02 14:10:00,295.37,295.63,295.34,295.63,11181.0,263.926,264.1583,263.8992,264.1583,11181.0
2016-12-02 14:20:00,295.6,295.75,295.59,295.67,9300.0,264.1315,264.2656,264.1226,264.1941,9300.0
2016-12-02 14:30:00,295.67,295.78,295.61,295.77,21320.0,264.1941,264.2924,264.1405,264.2834,21320.0
2016-12-02 14:40:00,295.73,295.79,295.67,295.73,15475.0,264.2477,264.3013,264.1941,264.2477,15475.0
2016-12-02 14:50:00,295.74,295.78,295.66,295.66,12628.0,264.2566,264.2924,264.1851,264.1851,12628.0
2016-12-02 15:00:00,295.69,295.83,295.69,295.83,10361.0,264.2119,264.337,264.2119,264.337,10361.0
2016-12-02 15:10:00,295.78,295.91,295.78,295.85,9140.0,264.2924,264.4085,264.2924,264.3549,9140.0
2016-12-02 15:20:00,295.9,296.22,295.9,296.22,15766.0,264.3996,264.6855,264.3996,264.6855,15766.0
2016-12-02 15:30:00,296.21,296.48,296.19,296.25,22911.0,264.6766,264.9178,264.6587,264.7123,22911.0
2016-12-02 15:40:00,296.28,296.28,295.88,295.98,30870.0,264.7391,264.7391,264.3817,264.4711,30870.0
2016-12-02 15:50:00,295.96,296.06,295.78,296.06,99320.0,264.4532,264.5425,264.2924,264.5425,99320.0
2016-12-05 09:30:00,297.68,298.17,297.68,297.94,96761.0,265.9901,266.4279,265.9901,266.2224,96761.0
2016-12-05 09:40:00,297.96,298.81,297.93,298.49,53795.0,266.2403,266.9998,266.2135,266.7139,53795.0
2016-12-05 09:50:00,298.46,299.25,298.46,299.15,70944.0,266.6871,267.393,266.6871,267.3036,70944.0
2016-12-05 10:00:00,299.28,299.48,299.04,299.24,18955.0,267.4198,267.5985,267.2053,267.384,18955.0
2016-12-05 10:10:00,299.23,299.35,298.92,299.03,59008.0,267.3751,267.4823,267.0981,267.1964,59008.0
2016-12-05 10:20:00,298.96,299.01,298.63,298.92,14383.0,267.1338,267.1785,266.839,267.0981,14383.0
2016-12-05 10:30:00,299.07,299.16,298.74,298.9,14770.0,267.2321,267.3125,266.9372,267.0802,14770.0
2016-12-05 10:40:00,298.85,299.0,298.73,298.99,16536.0,267.0355,267.1696,266.9283,267.1606,16536.0
2016-12-05 10:50:00,299.02,299.03,298.74,298.79,21424.0,267.1874,267.1964,266.9372,266.9819,21424.0
2016-12-05 11:00:00,298.77,298.96,298.67,298.78,11729.0,266.9641,267.1338,266.8747,266.973,11729.0
2016-12-05 11:10:00,298.81,299.06,298.76,299.06,13253.0,266.9998,267.2232,266.9551,267.2232,13253.0
2016-12-05 11:20:00,299.06,299.08,298.8,298.85,28016.0,267.2232,267.2411,266.9909,267.0355,28016.0
2016-12-05 11:30:00,298.89,299.07,298.82,299.04,21931.0,267.0713,267.2321,267.0087,267.2053,21931.0
2016-12-05 11:40:00,299.05,299.19,298.88,299.14,11410.0,267.2142,267.3393,267.0623,267.2947,11410.0
2016-12-05 11:50:00,299.19,299.19,298.87,299.02,22622.0,267.3393,267.3393,267.0534,267.1874,22622.0
2016-12-05 12:00:00,299.06,299.08,298.8,298.95,24172.0,267.2232,267.2411,266.9909,267.1249,24172.0
2016-12-05 12:10:00,298.98,299.07,298.94,299.02,16248.0,267.1517,267.2321,267.116,267.1874,16248.0
2016-12-05 12:20:00,299.02,299.02,298.77,298.84,17046.0,267.1874,267.1874,266.9641,267.0266,17046.0
2016-12-05 12:30:00,298.8,298.82,298.65,298.74,14087.0,266.9909,267.0087,266.8568,266.9372,14087.0
2016-12-05 12:40:00,298.71,298.97,298.71,298.88,50179.0,266.9104,267.1428,266.9104,267.0623,50179.0
2016-12-05 12:50:00,298.86,299.08,298.85,299.05,10927.0,267.0445,267.2411,267.0355,267.2142,10927.0
2016-12-05 13:00:00,299.1,299.22,299.06,299.16,65017.0,267.2589,267.3661,267.2232,267.3125,65017.0
2016-12-05 13:10:00,299.16,299.2,299.07,299.07,15873.0,267.3125,267.3483,267.2321,267.2321,15873.0
2016-12-05 13:20:00,299.11,299.16,298.99,299.08,15119.0,267.2679,267.3125,267.1606,267.2411,15119.0
2016-12-05 13:30:00,299.09,299.16,298.9,298.99,20311.0,267.25,267.3125,267.0802,267.1606,20311.0
2016-12-05 13:40:00,299.06,299.12,299.0,299.06,9749.0,267.2232,267.2768,267.1696,267.2232,9749.0
2016-12-05 13:50:00,299.06,299.11,299.0,299.11,25403.0,267.2232,267.2679,267.1696,267.2679,25403.0
2016-12-05 14:00:00,299.09,299.12,298.83,298.88,19683.0,267.25,267.2768,267.0177,267.0623,19683.0
2016-12-05 14:10:00,298.84,298.88,298.66,298.72,12315.0,267.0266,267.0623,266.8658,266.9194,12315.0
2016-12-05 14:20:00,298.72,298.77,298.62,298.68,20511.0,266.9194,266.9641,266.83,266.8836,20511.0
2016-12-05 14:30:00,298.7,299.03,298.63,298.77,27365.0,266.9015,267.1964,266.839,266.9641,27365.0
2016-12-05 14:40:00,298.77,298.86,298.7,298.8,15187.0,266.9641,267.0445,266.9015,266.9909,15187.0
2016-12-05 14:50:00,298.8,298.89,298.75,298.76,18619.0,266.9909,267.0713,266.9462,266.9551,18619.0
2016-12-05 15:00:00,298.78,298.92,298.78,298.91,22296.0,266.973,267.0981,266.973,267.0891,22296.0
2016-12-05 15:10:00,298.93,299.04,298.89,299.02,12987.0,267.107,267.2053,267.0713,267.1874,12987.0
2016-12-05 15:20:00,299.01,299.14,298.99,299.07,20984.0,267.1785,267.2947,267.1606,267.2321,20984.0
2016-12-05 15:30:00,299.1,299.2,298.98,299.09,62967.0,267.2589,267.3483,267.1517,267.25,62967.0
2016-12-05 15:40:00,299.1,299.22,299.09,299.09,31764.0,267.2589,267.3661,267.25,267.25,31764.0
2016-12-05 15:50:00,299.09,299.46,299.07,299.21,232519.0,267.25,267.5806,267.2321,267.3572,232519.0
2016-12-06 09:30:00,299.48,299.95,299.4,299.6,64671.0,267.5985,268.0184,267.527,267.7057,64671.0
2016-12-06 09:40:00,299.59,299.78,299.31,299.33,27381.0,267.6968,267.8665,267.4466,267.4644,27381.0
2016-12-06 09:50:00,299.41,299.57,298.98,299.01,18957.0,267.5359,267.6789,267.1517,267.1785,18957.0
2016-12-06 10:00:00,299.05,299.48,298.99,299.43,15250.0,267.2142,267.5985,267.1606,267.5538,15250.0
2016-12-06 10:10:00,299.34,299.38,299.14,299.27,15901.0,267.4734,267.5091,267.2947,267.4108,15901.0
2016-12-06 10:20:00,299.3,299.49,299.12,299.12,10514.0,267.4376,267.6074,267.2768,267.2768,10514.0
2016-12-06 10:30:00,299.22,299.6,299.22,299.52,10514.0,267.3661,267.7057,267.3661,267.6342,10514.0
2016-12-06 10:40:00,299.52,299.75,299.49,299.63,24984.0,267.6342,267.8397,267.6074,267.7325,24984.0
2016-12-06 10:50:00,299.63,299.69,299.46,299.64,23243.0,267.7325,267.7861,267.5806,267.7414,23243.0
2016-12-06 11:00:00,299.66,299.71,299.47,299.55,19206.0,267.7593,267.804,267.5895,267.661,19206.0
2016-12-06 11:10:00,299.54,299.57,299.37,299.54,26577.0,267.6521,267.6789,267.5002,267.6521,26577.0
2016-12-06 11:20:00,299.46,299.69,299.42,299.45,9479.0,267.5806,267.7861,267.5449,267.5717,9479.0
2016-12-06 11:30:00,299.44,299.49,299.3,299.43,10895.0,267.5627,267.6074,267.4376,267.5538,10895.0
2016-12-06 11:40:00,299.46,299.74,299.45,299.7,19906.0,267.5806,267.8308,267.5717,267.795,19906.0
2016-12-06 11:50:00,299.79,299.95,299.75,299.95,4788.0,267.8755,268.0184,267.8397,268.0184,4788.0
2016-12-06 12:00:00,299.92,300.25,299.84,300.12,17880.0,267.9916,268.2865,267.9201,268.1703,17880.0
2016-12-06 12:10:00,300.14,300.27,300.09,300.17,12685.0,268.1882,268.3044,268.1435,268.215,12685.0
2016-12-06 12:20:00,300.24,300.48,300.24,300.45,21344.0,268.2776,268.492,268.2776,268.4652,21344.0
2016-12-06 12:30:00,300.43,300.5,300.37,300.41,20530.0,268.4473,268.5099,268.3937,268.4295,20530.0
2016-12-06 12:40:00,300.38,300.43,300.3,300.4,10583.0,268.4027,268.4473,268.3312,268.4205,10583.0
2016-12-06 12:50:00,300.38,300.5,300.34,300.48,3747.0,268.4027,268.5099,268.3669,268.492,3747.0
2016-12-06 13:00:00,300.5,300.86,300.5,300.76,94876.0,268.5099,268.8316,268.5099,268.7422,94876.0
2016-12-06 13:10:00,300.78,301.06,300.78,301.03,94399.0,268.7601,269.0103,268.7601,268.9835,94399.0
2016-12-06 13:20:00,301.0,301.15,300.97,301.03,105810.0,268.9567,269.0907,268.9298,268.9835,105810.0
2016-12-06 13:30:00,301.01,301.01,300.87,300.91,29271.0,268.9656,268.9656,268.8405,268.8762,29271.0
2016-12-06 13:40:00,300.95,301.23,300.94,301.16,27590.0,268.912,269.1622,268.903,269.0996,27590.0
2016-12-06 13:50:00,301.19,301.35,301.15,301.28,36341.0,269.1264,269.2694,269.0907,269.2068,36341.0
2016-12-06 14:00:00,301.3,301.43,301.22,301.3,8364.0,269.2247,269.3409,269.1532,269.2247,8364.0
2016-12-06 14:10:00,301.33,301.49,301.33,301.33,8441.0,269.2515,269.3945,269.2515,269.2515,8441.0
2016-12-06 14:20:00,301.27,301.5,301.26,301.42,13097.0,269.1979,269.4034,269.189,269.3319,13097.0
2016-12-06 14:30:00,301.41,301.65,301.41,301.65,15091.0,269.323,269.5375,269.323,269.5375,15091.0
2016-12-06 14:40:00,301.72,301.99,301.66,301.99,29619.0,269.6,269.8413,269.5464,269.8413,29619.0
2016-12-06 14:50:00,301.93,302.03,301.88,302.02,9444.0,269.7877,269.877,269.743,269.8681,9444.0
2016-12-06 15:00:00,302.05,302.05,301.84,301.86,21945.0,269.8949,269.8949,269.7072,269.7251,21945.0
2016-12-06 15:10:00,301.86,301.88,301.69,301.77,14057.0,269.7251,269.743,269.5732,269.6447,14057.0
2016-12-06 15:20:00,301.78,301.82,301.55,301.59,24250.0,269.6536,269.6894,269.4481,269.4838,24250.0
2016-12-06 15:30:00,301.59,301.84,301.58,301.79,88471.0,269.4838,269.7072,269.4749,269.6626,88471.0
2016-12-06 15:40:00,301.82,301.99,301.73,301.89,39765.0,269.6894,269.8413,269.6089,269.7519,39765.0
2016-12-06 15:50:00,301.9,302.25,301.84,302.21,347148.0,269.7608,270.0736,269.7072,270.0378,347148.0
2016-12-07 09:30:00,302.26,302.68,302.06,302.31,122270.0,270.0825,270.4578,269.9038,270.1272,122270.0
2016-12-07 09:40:00,302.32,302.71,302.01,302.3,32311.0,270.1361,270.4846,269.8591,270.1183,32311.0
2016-12-07 09:50:00,302.27,302.29,302.0,302.0,8886.0,270.0915,270.1093,269.8502,269.8502,8886.0
2016-12-07 10:00:00,302.11,302.41,302.03,302.41,22682.0,269.9485,270.2166,269.877,270.2166,22682.0
2016-12-07 10:10:00,302.49,302.74,302.33,302.52,20361.0,270.288,270.5114,270.1451,270.3148,20361.0
2016-12-07 10:20:00,302.55,302.9,302.55,302.83,13974.0,270.3416,270.6544,270.3416,270.5918,13974.0
2016-12-07 10:30:00,302.86,303.01,302.69,302.69,27214.0,270.6186,270.7527,270.4667,270.4667,27214.0
2016-12-07 10:40:00,302.62,303.03,302.62,302.97,53382.0,270.4042,270.7705,270.4042,270.7169,53382.0
2016-12-07 10:50:00,302.99,303.1,302.92,303.04,36324.0,270.7348,270.8331,270.6723,270.7795,36324.0
2016-12-07 11:00:00,303.08,303.12,302.8,302.84,27299.0,270.8152,270.851,270.565,270.6008,27299.0
2016-12-07 11:10:00,302.83,302.91,302.67,302.91,49914.0,270.5918,270.6633,270.4489,270.6633,49914.0
2016-12-07 11:20:00,302.91,302.94,302.73,302.86,15815.0,270.6633,270.6901,270.5025,270.6186,15815.0
2016-12-07 11:30:00,302.79,303.21,302.79,303.18,12984.0,270.5561,270.9314,270.5561,270.9046,12984.0
2016-12-07 11:40:00,303.14,303.56,303.14,303.5,36039.0,270.8688,271.2441,270.8688,271.1905,36039.0
2016-12-07 11:50:00,303.51,303.76,303.48,303.72,24296.0,271.1995,271.4228,271.1726,271.3871,24296.0
2016-12-07 12:00:00,303.74,303.88,303.55,303.87,16740.0,271.405,271.5301,271.2352,271.5211,16740.0
2016-12-07 12:10:00,303.9,303.9,303.67,303.76,7630.0,271.5479,271.5479,271.3424,271.4228,7630.0
2016-12-07 12:20:00,303.75,303.83,303.71,303.74,16619.0,271.4139,271.4854,271.3782,271.405,16619.0
2016-12-07 12:30:00,303.75,303.81,303.7,303.78,24016.0,271.4139,271.4675,271.3692,271.4407,24016.0
2016-12-07 12:40:00,303.83,304.01,303.81,303.96,24726.0,271.4854,271.6462,271.4675,271.6015,24726.0
2016-12-07 12:50:00,303.96,304.27,303.89,304.27,11640.0,271.6015,271.8785,271.539,271.8785,11640.0
2016-12-07 13:00:00,304.29,304.42,304.18,304.3,28231.0,271.8964,272.0126,271.7981,271.9053,28231.0
2016-12-07 13:10:00,304.25,304.36,304.12,304.3,19419.0,271.8607,271.959,271.7445,271.9053,19419.0
2016-12-07 13:20:00,304.28,304.76,304.28,304.33,49407.0,271.8875,272.3164,271.8875,271.9322,49407.0
2016-12-07 13:30:00,304.26,304.55,304.21,304.44,20935.0,271.8696,272.1287,271.8249,272.0304,20935.0
2016-12-07 13:40:00,304.48,304.69,304.39,304.52,31910.0,272.0662,272.2538,271.9858,272.1019,31910.0
2016-12-07 13:50:00,304.5,305.04,304.46,304.91,51417.0,272.0841,272.5666,272.0483,272.4504,51417.0
2016-12-07 14:00:00,304.91,304.93,304.64,304.72,75689.0,272.4504,272.4683,272.2092,272.2806,75689.0
2016-12-07 14:10:00,304.74,305.21,304.72,305.16,63744.0,272.2985,272.7185,272.2806,272.6738,63744.0
2016-12-07 14:20:00,305.15,305.23,304.8,304.86,261262.0,272.6649,272.7363,272.3521,272.4057,261262.0
2016-12-07 14:30:00,304.87,305.0,304.82,304.9,62187.0,272.4147,272.5308,272.37,272.4415,62187.0
2016-12-07 14:40:00,304.9,305.11,304.85,305.11,53851.0,272.4415,272.6291,272.3968,272.6291,53851.0
2016-12-07 14:50:00,305.08,307.0,305.07,305.38,48346.0,272.6023,274.3179,272.5934,272.8704,48346.0
2016-12-07 15:00:00,305.38,305.65,305.14,305.46,40065.0,272.8704,273.1116,272.6559,272.9419,40065.0
2016-12-07 15:10:00,305.46,305.57,305.27,305.57,27037.0,272.9419,273.0402,272.7721,273.0402,27037.0
2016-12-07 15:20:00,305.54,305.89,305.49,305.75,45943.0,273.0133,273.3261,272.9687,273.201,45943.0
2016-12-07 15:30:00,305.7,306.07,305.68,305.93,53458.0,273.1563,273.4869,273.1384,273.3618,53458.0
2016-12-07 15:40:00,305.94,306.03,305.43,305.43,62793.0,273.3708,273.4512,272.9151,272.9151,62793.0
2016-12-07 15:50:00,305.42,305.75,305.3,305.73,107620.0,272.9061,273.201,272.7989,273.1831,107620.0
2016-12-08 09:30:00,306.33,306.7,305.91,306.21,90726.0,273.7192,274.0499,273.344,273.612,90726.0
2016-12-08 09:40:00,306.25,306.59,305.93,306.1,100751.0,273.6478,273.9516,273.3618,273.5137,100751.0
2016-12-08 09:50:00,306.22,306.54,305.89,306.25,73802.0,273.621,273.9069,273.3261,273.6478,73802.0
2016-12-08 10:00:00,306.09,306.39,305.85,306.28,18066.0,273.5048,273.7729,273.2903,273.6746,18066.0
2016-12-08 10:10:00,306.24,306.28,305.86,306.28,16985.0,273.6388,273.6746,273.2993,273.6746,16985.0
2016-12-08 10:20:00,306.21,306.41,306.11,306.41,20663.0,273.612,273.7907,273.5227,273.7907,20663.0
2016-12-08 10:30:00,306.41,306.71,306.4,306.71,9330.0,273.7907,274.0588,273.7818,274.0588,9330.0
2016-12-08 10:40:00,306.8,307.16,306.77,306.94,19174.0,274.1392,274.4609,274.1124,274.2643,19174.0
2016-12-08 10:50:00,306.91,306.97,306.82,306.93,7302.0,274.2375,274.2911,274.1571,274.2554,7302.0
2016-12-08 11:00:00,306.9,307.48,306.89,307.37,17760.0,274.2286,274.7468,274.2196,274.6485,17760.0
2016-12-08 11:10:00,307.39,307.6,307.33,307.57,15676.0,274.6664,274.854,274.6128,274.8272,15676.0
2016-12-08 11:20:00,307.58,307.88,307.58,307.8,18164.0,274.8362,275.1042,274.8362,275.0328,18164.0
2016-12-08 11:30:00,307.75,307.78,307.46,307.46,13359.0,274.9881,275.0149,274.7289,274.7289,13359.0
2016-12-08 11:40:00,307.45,307.67,307.42,307.63,9316.0,274.72,274.9166,274.6932,274.8809,9316.0
2016-12-08 11:50:00,307.55,307.55,307.26,307.45,14401.0,274.8094,274.8094,274.5502,274.72,14401.0
2016-12-08 12:00:00,307.46,307.83,307.44,307.82,12218.0,274.7289,275.0596,274.7111,275.0506,12218.0
2016-12-08 12:10:00,307.8,307.97,307.68,307.97,29923.0,275.0328,275.1847,274.9255,275.1847,29923.0
2016-12-08 12:20:00,308.02,308.64,307.97,308.5,81440.0,275.2293,275.7833,275.1847,275.6582,81440.0
2016-12-08 12:30:00,308.49,308.77,308.49,308.71,48472.0,275.6493,275.8995,275.6493,275.8459,48472.0
2016-12-08 12:40:00,308.68,309.13,308.63,309.11,31743.0,275.8191,276.2212,275.7744,276.2033,31743.0
2016-12-08 12:50:00,309.02,309.02,308.75,308.96,41406.0,276.1229,276.1229,275.8816,276.0693,41406.0
2016-12-08 13:00:00,308.96,308.96,308.61,308.69,42282.0,276.0693,276.0693,275.7565,275.828,42282.0
2016-12-08 13:10:00,308.7,308.93,308.59,308.83,25363.0,275.8369,276.0425,275.7387,275.9531,25363.0
2016-12-08 13:20:00,308.79,308.93,308.75,308.93,26915.0,275.9174,276.0425,275.8816,276.0425,26915.0
2016-12-08 13:30:00,308.93,309.21,308.84,309.21,41060.0,276.0425,276.2926,275.962,276.2926,41060.0
2016-12-08 13:40:00,309.22,309.22,309.02,309.19,18418.0,276.3016,276.3016,276.1229,276.2748,18418.0
2016-12-08 13:50:00,309.2,309.59,309.15,309.48,36287.0,276.2837,276.6322,276.239,276.5339,36287.0
2016-12-08 14:00:00,309.48,309.49,309.13,309.14,21003.0,276.5339,276.5428,276.2212,276.2301,21003.0
2016-12-08 14:10:00,309.16,309.25,308.76,308.76,30737.0,276.248,276.3284,275.8906,275.8906,30737.0
2016-12-08 14:20:00,308.79,308.83,308.28,308.61,62880.0,275.9174,275.9531,275.4617,275.7565,62880.0
2016-12-08 14:30:00,308.64,308.73,308.09,308.22,40937.0,275.7833,275.8637,275.2919,275.408,40937.0
2016-12-08 14:40:00,308.17,308.2,307.9,308.0,29069.0,275.3634,275.3902,275.1221,275.2115,29069.0
2016-12-08 14:50:00,308.0,308.38,307.99,308.38,31936.0,275.2115,275.551,275.2025,275.551,31936.0
2016-12-08 15:00:00,308.34,308.49,308.31,308.47,24968.0,275.5153,275.6493,275.4885,275.6314,24968.0
2016-12-08 15:10:00,308.48,308.63,308.43,308.46,23425.0,275.6404,275.7744,275.5957,275.6225,23425.0
2016-12-08 15:20:00,308.47,308.64,308.24,308.46,24520.0,275.6314,275.7833,275.4259,275.6225,24520.0
2016-12-08 15:30:00,308.42,308.66,308.41,308.66,24742.0,275.5868,275.8012,275.5778,275.8012,24742.0
2016-12-08 15:40:00,308.68,308.93,308.52,308.58,60009.0,275.8191,276.0425,275.6761,275.7297,60009.0
2016-12-08 15:50:00,308.59,309.2,308.59,309.1,231285.0,275.7387,276.2837,275.7387,276.1944,231285.0
2016-12-09 09:30:00,309.17,309.46,308.87,308.96,140194.0,276.2569,276.516,275.9888,276.0693,140194.0
2016-12-09 09:40:00,308.99,309.42,308.71,309.25,112178.0,276.0961,276.4803,275.8459,276.3284,112178.0
2016-12-09 09:50:00,309.26,309.55,309.02,309.02,78431.0,276.3373,276.5965,276.1229,276.1229,78431.0
2016-12-09 10:00:00,308.96,309.11,308.76,308.99,42994.0,276.0693,276.2033,275.8906,276.0961,42994.0
2016-12-09 10:10:00,308.92,309.08,308.53,308.78,54015.0,276.0335,276.1765,275.685,275.9084,54015.0
2016-12-09 10:20:00,308.77,308.99,308.65,308.79,46027.0,275.8995,276.0961,275.7923,275.9174,46027.0
2016-12-09 10:30:00,308.76,309.3,308.76,309.26,69621.0,275.8906,276.3731,275.8906,276.3373,69621.0
2016-12-09 10:40:00,309.24,309.29,309.05,309.16,21154.0,276.3195,276.3641,276.1497,276.248,21154.0
2016-12-09 10:50:00,309.22,309.32,308.78,308.87,40298.0,276.3016,276.3909,275.9084,275.9888,40298.0
2016-12-09 11:00:00,308.91,308.92,308.61,308.62,28634.0,276.0246,276.0335,275.7565,275.7655,28634.0
2016-12-09 11:10:00,308.68,308.83,308.61,308.72,26537.0,275.8191,275.9531,275.7565,275.8548,26537.0
2016-12-09 11:20:00,308.75,308.91,308.1,308.17,49662.0,275.8816,276.0246,275.3008,275.3634,49662.0
2016-12-09 11:30:00,308.13,308.44,308.06,308.42,59346.0,275.3276,275.6046,275.2651,275.5868,59346.0
2016-12-09 11:40:00,308.41,308.41,308.18,308.33,33491.0,275.5778,275.5778,275.3723,275.5063,33491.0
2016-12-09 11:50:00,308.33,308.63,308.29,308.47,35775.0,275.5063,275.7744,275.4706,275.6314,35775.0
2016-12-09 12:00:00,308.47,308.53,308.24,308.26,59883.0,275.6314,275.685,275.4259,275.4438,59883.0
2016-12-09 12:10:00,308.22,308.29,307.93,308.05,44381.0,275.408,275.4706,275.1489,275.2561,44381.0
2016-12-09 12:20:00,308.04,308.23,308.0,308.13,18496.0,275.2472,275.417,275.2115,275.3276,18496.0
2016-12-09 12:30:00,308.15,308.26,308.06,308.21,17358.0,275.3455,275.4438,275.2651,275.3991,17358.0
2016-12-09 12:40:00,308.14,308.14,307.9,308.03,16495.0,275.3366,275.3366,275.1221,275.2383,16495.0
2016-12-09 12:50:00,308.04,308.17,307.97,308.07,28582.0,275.2472,275.3634,275.1847,275.274,28582.0
2016-12-09 13:00:00,308.09,308.19,307.98,308.03,63559.0,275.2919,275.3812,275.1936,275.2383,63559.0
2016-12-09 13:10:00,308.04,308.14,307.97,308.02,17652.0,275.2472,275.3366,275.1847,275.2293,17652.0
2016-12-09 13:20:00,308.03,308.04,307.84,307.87,33820.0,275.2383,275.2472,275.0685,275.0953,33820.0
2016-12-09 13:30:00,307.84,307.99,307.75,307.91,83311.0,275.0685,275.2025,274.9881,275.131,83311.0
2016-12-09 13:40:00,307.86,308.09,307.84,308.03,21116.0,275.0864,275.2919,275.0685,275.2383,21116.0
2016-12-09 13:50:00,308.03,308.21,308.02,308.11,38059.0,275.2383,275.3991,275.2293,275.3098,38059.0
2016-12-09 14:00:00,308.12,308.44,308.12,308.37,23534.0,275.3187,275.6046,275.3187,275.5421,23534.0
2016-12-09 14:10:00,308.34,308.35,308.14,308.14,14815.0,275.5153,275.5242,275.3366,275.3366,14815.0
2016-12-09 14:20:00,308.14,308.19,307.95,307.96,16155.0,275.3366,275.3812,275.1668,275.1757,16155.0
2016-12-09 14:30:00,307.95,308.11,307.93,308.07,28601.0,275.1668,275.3098,275.1489,275.274,28601.0
2016-12-09 14:40:00,308.09,308.12,307.96,308.0,17434.0,275.2919,275.3187,275.1757,275.2115,17434.0
2016-12-09 14:50:00,308.01,308.21,307.96,308.19,14760.0,275.2204,275.3991,275.1757,275.3812,14760.0
2016-12-09 15:00:00,308.19,308.34,308.15,308.33,62316.0,275.3812,275.5153,275.3455,275.5063,62316.0
2016-12-09 15:10:00,308.31,308.51,308.3,308.46,22225.0,275.4885,275.6672,275.4795,275.6225,22225.0
2016-12-09 15:20:00,308.49,308.58,308.46,308.57,24471.0,275.6493,275.7297,275.6225,275.7208,24471.0
2016-12-09 15:30:00,308.55,308.57,308.38,308.42,38718.0,275.7029,275.7208,275.551,275.5868,38718.0
2016-12-09 15:40:00,308.44,308.48,308.17,308.19,52289.0,275.6046,275.6404,275.3634,275.3812,52289.0
2016-12-09 15:50:00,308.2,308.45,308.16,308.41,133034.0,275.3902,275.6136,275.3544,275.5778,133034.0
2016-12-12 09:30:00,307.56,308.51,307.56,308.26,111282.0,274.8183,275.6672,274.8183,275.4438,111282.0
2016-12-12 09:40:00,308.29,308.98,308.15,308.98,73235.0,275.4706,276.0871,275.3455,276.0871,73235.0
2016-12-12 09:50:00,308.96,309.23,308.58,308.74,42699.0,276.0693,276.3105,275.7297,275.8727,42699.0
2016-12-12 10:00:00,308.7,309.07,308.47,308.5,49428.0,275.8369,276.1676,275.6314,275.6582,49428.0
2016-12-12 10:10:00,308.42,308.42,307.87,307.87,22627.0,275.5868,275.5868,275.0953,275.0953,22627.0
2016-12-12 10:20:00,307.91,308.08,307.55,307.55,28589.0,275.131,275.2829,274.8094,274.8094,28589.0
2016-12-12 10:30:00,307.58,308.16,307.58,308.16,62908.0,274.8362,275.3544,274.8362,275.3544,62908.0
2016-12-12 10:40:00,308.14,308.14,307.38,307.38,32855.0,275.3366,275.3366,274.6575,274.6575,32855.0
2016-12-12 10:50:00,307.26,307.48,307.1,307.47,21381.0,274.5502,274.7468,274.4073,274.7379,21381.0
2016-12-12 11:00:00,307.44,307.62,307.32,307.57,57154.0,274.7111,274.8719,274.6039,274.8272,57154.0
2016-12-12 11:10:00,307.66,307.83,307.63,307.66,29948.0,274.9077,275.0596,274.8809,274.9077,29948.0
2016-12-12 11:20:00,307.62,307.72,307.32,307.35,40515.0,274.8719,274.9613,274.6039,274.6307,40515.0
2016-12-12 11:30:00,307.37,307.41,306.88,306.89,14354.0,274.6485,274.6843,274.2107,274.2196,14354.0
2016-12-12 11:40:00,306.89,306.92,306.62,306.83,23720.0,274.2196,274.2464,273.9784,274.166,23720.0
2016-12-12 11:50:00,306.82,306.82,306.26,306.43,24483.0,274.1571,274.1571,273.6567,273.8086,24483.0
2016-12-12 12:00:00,306.43,306.45,305.73,305.81,29880.0,273.8086,273.8265,273.1831,273.2546,29880.0
2016-12-12 12:10:00,305.77,306.26,305.76,306.17,20762.0,273.2189,273.6567,273.2099,273.5763,20762.0
2016-12-12 12:20:00,306.14,306.29,306.03,306.04,30530.0,273.5495,273.6835,273.4512,273.4601,30530.0
2016-12-12 12:30:00,306.09,306.65,306.09,306.59,58306.0,273.5048,274.0052,273.5048,273.9516,58306.0
2016-12-12 12:40:00,306.56,306.62,306.41,306.41,25156.0,273.9248,273.9784,273.7907,273.7907,25156.0
2016-12-12 12:50:00,306.46,306.46,306.15,306.16,14956.0,273.8354,273.8354,273.5584,273.5673,14956.0
2016-12-12 13:00:00,306.13,306.35,306.13,306.27,5750.0,273.5405,273.7371,273.5405,273.6656,5750.0
2016-12-12 13:10:00,306.33,306.66,306.17,306.66,9932.0,273.7192,274.0141,273.5763,274.0141,9932.0
2016-12-12 13:20:00,306.58,306.59,306.33,306.33,10635.0,273.9426,273.9516,273.7192,273.7192,10635.0
2016-12-12 13:30:00,306.39,306.42,306.08,306.11,15209.0,273.7729,273.7997,273.4959,273.5227,15209.0
2016-12-12 13:40:00,306.13,306.4,306.13,306.22,14030.0,273.5405,273.7818,273.5405,273.621,14030.0
2016-12-12 13:50:00,306.17,306.27,306.13,306.23,8945.0,273.5763,273.6656,273.5405,273.6299,8945.0
2016-12-12 14:00:00,306.18,306.29,306.14,306.28,12737.0,273.5852,273.6835,273.5495,273.6746,12737.0
2016-12-12 14:10:00,306.29,306.71,306.27,306.66,30462.0,273.6835,274.0588,273.6656,274.0141,30462.0
2016-12-12 14:20:00,306.61,306.69,306.43,306.43,34445.0,273.9694,274.0409,273.8086,273.8086,34445.0
2016-12-12 14:30:00,306.43,306.46,306.22,306.22,12329.0,273.8086,273.8354,273.621,273.621,12329.0
2016-12-12 14:40:00,306.21,306.29,306.12,306.15,25110.0,273.612,273.6835,273.5316,273.5584,25110.0
2016-12-12 14:50:00,306.12,306.21,305.99,306.14,39461.0,273.5316,273.612,273.4154,273.5495,39461.0
2016-12-12 15:00:00,306.13,306.31,306.06,306.31,40262.0,273.5405,273.7014,273.478,273.7014,40262.0
2016-12-12 15:10:00,306.26,306.37,306.15,306.22,35198.0,273.6567,273.755,273.5584,273.621,35198.0
2016-12-12 15:20:00,306.23,306.43,306.23,306.27,39444.0,273.6299,273.8086,273.6299,273.6656,39444.0
2016-12-12 15:30:00,306.25,306.31,306.14,306.25,34037.0,273.6478,273.7014,273.5495,273.6478,34037.0
2016-12-12 15:40:00,306.25,306.45,306.22,306.31,49296.0,273.6478,273.8265,273.621,273.7014,49296.0
2016-12-12 15:50:00,306.35,306.61,306.31,306.58,85718.0,273.7371,273.9694,273.7014,273.9426,85718.0
2016-12-13 09:30:00,308.03,308.36,307.85,308.26,76207.0,275.2383,275.5331,275.0774,275.4438,76207.0
2016-12-13 09:40:00,308.23,308.35,307.75,307.75,40522.0,275.417,275.5242,274.9881,274.9881,40522.0
2016-12-13 09:50:00,307.81,307.97,307.06,307.1,39599.0,275.0417,275.1847,274.3715,274.4073,39599.0
2016-12-13 10:00:00,307.14,307.18,306.64,306.76,29305.0,274.443,274.4788,273.9962,274.1035,29305.0
2016-12-13 10:10:00,306.87,307.27,306.45,306.46,22184.0,274.2018,274.5592,273.8265,273.8354,22184.0
2016-12-13 10:20:00,306.45,306.71,306.28,306.39,31042.0,273.8265,274.0588,273.6746,273.7729,31042.0
2016-12-13 10:30:00,306.36,306.39,305.59,305.91,45271.0,273.7461,273.7729,273.058,273.344,45271.0
2016-12-13 10:40:00,305.96,305.99,305.59,305.81,31665.0,273.3886,273.4154,273.058,273.2546,31665.0
2016-12-13 10:50:00,305.82,306.31,305.61,306.3,45045.0,273.2635,273.7014,273.0759,273.6924,45045.0
2016-12-13 11:00:00,306.31,306.44,306.19,306.3,30777.0,273.7014,273.8175,273.5941,273.6924,30777.0
2016-12-13 11:10:00,306.35,306.37,306.11,306.29,24579.0,273.7371,273.755,273.5227,273.6835,24579.0
2016-12-13 11:20:00,306.31,306.68,306.24,306.47,23063.0,273.7014,274.032,273.6388,273.8443,23063.0
2016-12-13 11:30:00,306.5,306.5,306.03,306.13,25145.0,273.8711,273.8711,273.4512,273.5405,25145.0
2016-12-13 11:40:00,306.17,306.29,305.97,306.28,28857.0,273.5763,273.6835,273.3976,273.6746,28857.0
2016-12-13 11:50:00,306.31,306.35,305.99,306.15,37915.0,273.7014,273.7371,273.4154,273.5584,37915.0
2016-12-13 12:00:00,306.18,306.8,306.18,306.79,40796.0,273.5852,274.1392,273.5852,274.1303,40796.0
2016-12-13 12:10:00,306.77,307.01,306.66,306.74,31243.0,274.1124,274.3269,274.0141,274.0856,31243.0
2016-12-13 12:20:00,306.74,307.11,306.71,306.81,46078.0,274.0856,274.4162,274.0588,274.1481,46078.0
2016-12-13 12:30:00,306.86,307.02,306.8,306.98,35689.0,274.1928,274.3358,274.1392,274.3,35689.0
2016-12-13 12:40:00,307.02,307.33,307.02,307.16,27131.0,274.3358,274.6128,274.3358,274.4609,27131.0
2016-12-13 12:50:00,307.19,307.38,307.14,307.26,40205.0,274.4877,274.6575,274.443,274.5502,40205.0
2016-12-13 13:00:00,307.24,307.63,307.24,307.38,25080.0,274.5324,274.8809,274.5324,274.6575,25080.0
2016-12-13 13:10:00,307.36,307.76,307.34,307.72,21241.0,274.6396,274.997,274.6217,274.9613,21241.0
2016-12-13 13:20:00,307.77,307.81,307.53,307.66,36297.0,275.0059,275.0417,274.7915,274.9077,36297.0
2016-12-13 13:30:00,307.65,307.73,307.32,307.37,28988.0,274.8987,274.9702,274.6039,274.6485,28988.0
2016-12-13 13:40:00,307.36,307.59,307.24,307.33,29756.0,274.6396,274.8451,274.5324,274.6128,29756.0
2016-12-13 13:50:00,307.29,307.42,307.29,307.38,34007.0,274.577,274.6932,274.577,274.6575,34007.0
2016-12-13 14:00:00,307.38,307.38,307.13,307.15,14760.0,274.6575,274.6575,274.4341,274.4519,14760.0
2016-12-13 14:10:00,307.12,307.13,306.76,306.84,23574.0,274.4251,274.4341,274.1035,274.175,23574.0
2016-12-13 14:20:00,306.88,307.01,306.7,306.71,21207.0,274.2107,274.3269,274.0499,274.0588,21207.0
2016-12-13 14:30:00,306.7,306.94,306.59,306.94,27941.0,274.0499,274.2643,273.9516,274.2643,27941.0
2016-12-13 14:40:00,306.9,307.04,306.82,307.0,12462.0,274.2286,274.3537,274.1571,274.3179,12462.0
2016-12-13 14:50:00,307.04,307.22,306.99,307.01,76719.0,274.3537,274.5145,274.309,274.3269,76719.0
2016-12-13 15:00:00,307.05,307.23,306.95,307.21,61550.0,274.3626,274.5234,274.2732,274.5056,61550.0
2016-12-13 15:10:00,307.17,307.17,306.94,307.12,15970.0,274.4698,274.4698,274.2643,274.4251,15970.0
2016-12-13 15:20:00,307.14,307.24,306.94,307.19,21420.0,274.443,274.5324,274.2643,274.4877,21420.0
2016-12-13 15:30:00,307.21,307.39,307.15,307.28,28826.0,274.5056,274.6664,274.4519,274.5681,28826.0
2016-12-13 15:40:00,307.26,307.44,307.16,307.18,49863.0,274.5502,274.7111,274.4609,274.4788,49863.0
2016-12-13 15:50:00,307.17,307.31,306.99,307.24,208613.0,274.4698,274.5949,274.309,274.5324,208613.0
2016-12-14 09:30:00,307.07,308.02,306.9,307.77,74936.0,274.3805,275.2293,274.2286,275.0059,74936.0
2016-12-14 09:40:00,307.68,307.68,306.57,307.02,43880.0,274.9255,274.9255,273.9337,274.3358,43880.0
2016-12-14 09:50:00,307.0,307.01,306.47,306.47,16111.0,274.3179,274.3269,273.8443,273.8443,16111.0
2016-12-14 10:00:00,306.39,306.41,305.72,305.78,29133.0,273.7729,273.7907,273.1742,273.2278,29133.0
2016-12-14 10:10:00,305.7,305.96,305.64,305.67,75983.0,273.1563,273.3886,273.1027,273.1295,75983.0
2016-12-14 10:20:00,305.66,306.38,305.55,306.2,16558.0,273.1206,273.7639,273.0223,273.6031,16558.0
2016-12-14 10:30:00,306.2,306.55,306.0,306.22,28612.0,273.6031,273.9158,273.4244,273.621,28612.0
2016-12-14 10:40:00,306.25,306.52,306.1,306.11,20453.0,273.6478,273.889,273.5137,273.5227,20453.0
2016-12-14 10:50:00,306.0,306.4,305.88,306.4,15770.0,273.4244,273.7818,273.3171,273.7818,15770.0
2016-12-14 11:00:00,306.42,306.46,305.96,306.05,17834.0,273.7997,273.8354,273.3886,273.4691,17834.0
2016-12-14 11:10:00,306.06,306.28,305.96,306.13,27787.0,273.478,273.6746,273.3886,273.5405,27787.0
2016-12-14 11:20:00,306.22,306.43,306.21,306.24,38840.0,273.621,273.8086,273.612,273.6388,38840.0
2016-12-14 11:30:00,306.18,306.24,305.72,305.93,14211.0,273.5852,273.6388,273.1742,273.3618,14211.0
2016-12-14 11:40:00,305.86,305.89,305.49,305.69,7640.0,273.2993,273.3261,272.9687,273.1474,7640.0
2016-12-14 11:50:00,305.68,305.71,305.51,305.64,34242.0,273.1384,273.1652,272.9865,273.1027,34242.0
2016-12-14 12:00:00,305.68,305.72,305.52,305.62,22671.0,273.1384,273.1742,272.9955,273.0848,22671.0
2016-12-14 12:10:00,305.62,305.9,305.57,305.73,14883.0,273.0848,273.335,273.0402,273.1831,14883.0
2016-12-14 12:20:00,305.76,305.93,305.74,305.87,17777.0,273.2099,273.3618,273.1921,273.3082,17777.0
2016-12-14 12:30:00,305.94,306.01,305.82,306.01,32256.0,273.3708,273.4333,273.2635,273.4333,32256.0
2016-12-14 12:40:00,306.01,306.08,305.76,306.06,31109.0,273.4333,273.4959,273.2099,273.478,31109.0
2016-12-14 12:50:00,306.06,306.18,306.01,306.05,20618.0,273.478,273.5852,273.4333,273.4691,20618.0
2016-12-14 13:00:00,306.12,306.36,306.05,306.07,9076.0,273.5316,273.7461,273.4691,273.4869,9076.0
2016-12-14 13:10:00,306.06,306.17,305.98,306.1,13384.0,273.478,273.5763,273.4065,273.5137,13384.0
2016-12-14 13:20:00,306.11,306.23,306.06,306.21,13733.0,273.5227,273.6299,273.478,273.612,13733.0
2016-12-14 13:30:00,306.17,306.47,306.17,306.33,12356.0,273.5763,273.8443,273.5763,273.7192,12356.0
2016-12-14 13:40:00,306.36,306.36,306.17,306.28,15293.0,273.7461,273.7461,273.5763,273.6746,15293.0
2016-12-14 13:50:00,306.33,306.54,306.16,306.49,15745.0,273.7192,273.9069,273.5673,273.8622,15745.0
2016-12-14 14:00:00,306.33,307.19,305.19,306.72,56806.0,273.7192,274.4877,272.7006,274.0677,56806.0
2016-12-14 14:10:00,306.51,306.52,305.51,306.02,36827.0,273.8801,273.889,272.9865,273.4422,36827.0
2016-12-14 14:20:00,306.05,306.05,304.32,304.39,61402.0,273.4691,273.4691,271.9232,271.9858,61402.0
2016-12-14 14:30:00,304.35,305.4,304.35,305.4,38617.0,271.95,272.8882,271.95,272.8882,38617.0
2016-12-14 14:40:00,305.49,305.65,305.1,305.33,31599.0,272.9687,273.1116,272.6202,272.8257,31599.0
2016-12-14 14:50:00,305.32,305.34,304.21,304.26,33328.0,272.8168,272.8346,271.8249,271.8696,33328.0
2016-12-14 15:00:00,304.24,304.64,303.6,303.6,51969.0,271.8517,272.2092,271.2799,271.2799,51969.0
2016-12-14 15:10:00,303.52,303.73,302.97,303.18,100721.0,271.2084,271.396,270.7169,270.9046,100721.0
2016-12-14 15:20:00,303.23,303.61,303.23,303.54,31336.0,270.9493,271.2888,270.9493,271.2263,31336.0
2016-12-14 15:30:00,303.48,305.02,303.48,304.8,103311.0,271.1726,272.5487,271.1726,272.3521,103311.0
2016-12-14 15:40:00,304.82,304.82,303.81,303.85,48985.0,272.37,272.37,271.4675,271.5033,48985.0
2016-12-14 15:50:00,303.82,303.82,303.12,303.37,106604.0,271.4764,271.4764,270.851,271.0744,106604.0
2016-12-15 09:30:00,304.03,304.25,302.85,302.97,104352.0,271.6641,271.8607,270.6097,270.7169,104352.0
2016-12-15 09:40:00,302.8,303.91,302.8,303.88,13462.0,270.565,271.5569,270.565,271.5301,13462.0
2016-12-15 09:50:00,304.28,305.19,304.01,305.18,36806.0,271.8875,272.7006,271.6462,272.6917,36806.0
2016-12-15 10:00:00,305.18,305.61,305.03,305.51,41100.0,272.6917,273.0759,272.5576,272.9865,41100.0
2016-12-15 10:10:00,305.51,305.6,305.11,305.11,24539.0,272.9865,273.067,272.6291,272.6291,24539.0
2016-12-15 10:20:00,305.15,305.62,305.09,305.45,27011.0,272.6649,273.0848,272.6112,272.9329,27011.0
2016-12-15 10:30:00,305.44,306.17,305.44,306.15,32962.0,272.924,273.5763,272.924,273.5584,32962.0
2016-12-15 10:40:00,306.19,306.29,305.4,305.68,92300.0,273.5941,273.6835,272.8882,273.1384,92300.0
2016-12-15 10:50:00,305.72,306.22,305.65,305.89,20749.0,273.1742,273.621,273.1116,273.3261,20749.0
2016-12-15 11:00:00,305.98,306.53,305.98,306.23,13884.0,273.4065,273.898,273.4065,273.6299,13884.0
2016-12-15 11:10:00,306.26,306.52,306.18,306.26,19230.0,273.6567,273.889,273.5852,273.6567,19230.0
2016-12-15 11:20:00,306.26,306.44,305.76,305.93,13337.0,273.6567,273.8175,273.2099,273.3618,13337.0
2016-12-15 11:30:00,305.84,306.04,305.78,306.02,37524.0,273.2814,273.4601,273.2278,273.4422,37524.0
2016-12-15 11:40:00,306.09,306.13,305.62,305.72,9652.0,273.5048,273.5405,273.0848,273.1742,9652.0
2016-12-15 11:50:00,305.75,305.81,305.37,305.53,16968.0,273.201,273.2546,272.8614,273.0044,16968.0
2016-12-15 12:00:00,305.62,305.71,305.37,305.63,11546.0,273.0848,273.1652,272.8614,273.0938,11546.0
2016-12-15 12:10:00,305.67,305.81,305.48,305.71,9543.0,273.1295,273.2546,272.9597,273.1652,9543.0
2016-12-15 12:20:00,305.73,305.74,305.4,305.63,8196.0,273.1831,273.1921,272.8882,273.0938,8196.0
2016-12-15 12:30:00,305.6,305.71,305.38,305.38,11601.0,273.067,273.1652,272.8704,272.8704,11601.0
2016-12-15 12:40:00,305.52,305.57,305.24,305.41,7360.0,272.9955,273.0402,272.7453,272.8972,7360.0
2016-12-15 12:50:00,305.38,305.38,304.98,305.18,14375.0,272.8704,272.8704,272.513,272.6917,14375.0
2016-12-15 13:00:00,305.32,305.69,305.28,305.61,4045.0,272.8168,273.1474,272.781,273.0759,4045.0
2016-12-15 13:10:00,305.62,305.86,305.47,305.77,27028.0,273.0848,273.2993,272.9508,273.2189,27028.0
2016-12-15 13:20:00,305.81,305.85,305.64,305.68,8539.0,273.2546,273.2903,273.1027,273.1384,8539.0
2016-12-15 13:30:00,305.77,305.82,305.36,305.38,7738.0,273.2189,273.2635,272.8525,272.8704,7738.0
2016-12-15 13:40:00,305.37,305.42,304.87,304.89,12398.0,272.8614,272.9061,272.4147,272.4325,12398.0
2016-12-15 13:50:00,304.95,305.15,304.62,304.76,26586.0,272.4862,272.6649,272.1913,272.3164,26586.0
2016-12-15 14:00:00,304.6,305.1,304.53,305.07,28081.0,272.1734,272.6202,272.1109,272.5934,28081.0
2016-12-15 14:10:00,305.01,305.12,304.98,305.07,6667.0,272.5398,272.6381,272.513,272.5934,6667.0
2016-12-15 14:20:00,305.09,305.11,304.82,305.05,8233.0,272.6112,272.6291,272.37,272.5755,8233.0
2016-12-15 14:30:00,305.02,305.2,304.89,305.19,10272.0,272.5487,272.7095,272.4325,272.7006,10272.0
2016-12-15 14:40:00,305.12,305.16,304.87,304.92,9670.0,272.6381,272.6738,272.4147,272.4593,9670.0
2016-12-15 14:50:00,304.94,305.16,304.75,304.88,11118.0,272.4772,272.6738,272.3074,272.4236,11118.0
2016-12-15 15:00:00,304.85,304.97,304.74,304.78,10117.0,272.3968,272.504,272.2985,272.3343,10117.0
2016-12-15 15:10:00,304.72,304.87,304.66,304.8,21238.0,272.2806,272.4147,272.227,272.3521,21238.0
2016-12-15 15:20:00,304.84,304.88,304.49,304.52,42454.0,272.3879,272.4236,272.0751,272.1019,42454.0
2016-12-15 15:30:00,304.56,304.8,304.55,304.71,23281.0,272.1377,272.3521,272.1287,272.2717,23281.0
2016-12-15 15:40:00,304.66,304.91,304.51,304.51,23353.0,272.227,272.4504,272.093,272.093,23353.0
2016-12-15 15:50:00,304.43,304.74,304.41,304.65,118539.0,272.0215,272.2985,272.0036,272.2181,118539.0
2016-12-16 09:30:00,303.5,304.49,303.5,304.29,82318.0,272.2335,273.1215,272.2335,272.9421,82318.0
2016-12-16 09:40:00,304.29,304.94,304.29,304.72,84606.0,272.9421,273.5251,272.9421,273.3278,84606.0
2016-12-16 09:50:00,304.75,304.93,304.31,304.61,71269.0,273.3547,273.5161,272.96,273.2291,71269.0
2016-12-16 10:00:00,304.61,304.73,304.35,304.47,52752.0,273.2291,273.3367,272.9959,273.1035,52752.0
2016-12-16 10:10:00,304.48,305.0,304.4,304.94,34146.0,273.1125,273.5789,273.0407,273.5251,34146.0
2016-12-16 10:20:00,304.96,305.06,304.73,304.92,56529.0,273.543,273.6327,273.3367,273.5072,56529.0
2016-12-16 10:30:00,304.92,305.61,304.9,305.59,180343.0,273.5072,274.1261,273.4892,274.1081,180343.0
2016-12-16 10:40:00,305.58,305.89,305.5,305.68,54229.0,274.0992,274.3772,274.0274,274.1889,54229.0
2016-12-16 10:50:00,305.65,305.65,305.48,305.49,27676.0,274.162,274.162,274.0095,274.0184,27676.0
2016-12-16 11:00:00,305.53,305.7,305.17,305.28,64918.0,274.0543,274.2068,273.7314,273.8301,64918.0
2016-12-16 11:10:00,305.23,305.59,305.2,305.26,40198.0,273.7852,274.1081,273.7583,273.8121,40198.0
2016-12-16 11:20:00,305.2,305.2,304.42,304.46,26811.0,273.7583,273.7583,273.0587,273.0946,26811.0
2016-12-16 11:30:00,304.4,304.74,304.32,304.36,44757.0,273.0407,273.3457,272.969,273.0049,44757.0
2016-12-16 11:40:00,304.37,304.72,304.34,304.69,22161.0,273.0138,273.3278,272.9869,273.3009,22161.0
2016-12-16 11:50:00,304.66,304.89,304.59,304.86,23082.0,273.2739,273.4803,273.2112,273.4533,23082.0
2016-12-16 12:00:00,304.89,305.0,304.74,304.87,16749.0,273.4803,273.5789,273.3457,273.4623,16749.0
2016-12-16 12:10:00,304.92,304.92,304.46,304.5,29874.0,273.5072,273.5072,273.0946,273.1304,29874.0
2016-12-16 12:20:00,304.51,304.69,304.42,304.6,26650.0,273.1394,273.3009,273.0587,273.2201,26650.0
2016-12-16 12:30:00,304.57,304.63,304.51,304.56,53591.0,273.1932,273.247,273.1394,273.1843,53591.0
2016-12-16 12:40:00,304.57,304.57,304.18,304.39,27359.0,273.1932,273.1932,272.8434,273.0318,27359.0
2016-12-16 12:50:00,304.4,304.4,303.97,304.2,28528.0,273.0407,273.0407,272.655,272.8613,28528.0
2016-12-16 13:00:00,304.21,304.26,304.03,304.2,22800.0,272.8703,272.9152,272.7089,272.8613,22800.0
2016-12-16 13:10:00,304.21,304.21,303.47,303.6,102166.0,272.8703,272.8703,272.2065,272.3232,102166.0
2016-12-16 13:20:00,303.65,303.84,303.57,303.57,18117.0,272.368,272.5384,272.2962,272.2962,18117.0
2016-12-16 13:30:00,303.55,303.96,303.55,303.96,13653.0,272.2783,272.6461,272.2783,272.6461,13653.0
2016-12-16 13:40:00,304.0,304.0,303.66,303.66,17029.0,272.6819,272.6819,272.377,272.377,17029.0
2016-12-16 13:50:00,303.65,303.77,303.59,303.61,20632.0,272.368,272.4756,272.3142,272.3321,20632.0
2016-12-16 14:00:00,303.58,303.66,303.33,303.66,20209.0,272.3052,272.377,272.081,272.377,20209.0
2016-12-16 14:10:00,303.65,303.65,303.46,303.51,15810.0,272.368,272.368,272.1976,272.2424,15810.0
2016-12-16 14:20:00,303.47,303.58,303.34,303.55,17813.0,272.2065,272.3052,272.0899,272.2783,17813.0
2016-12-16 14:30:00,303.52,303.75,303.46,303.6,17829.0,272.2514,272.4577,272.1976,272.3232,17829.0
2016-12-16 14:40:00,303.6,303.93,303.6,303.83,24685.0,272.3232,272.6192,272.3232,272.5295,24685.0
2016-12-16 14:50:00,303.87,303.9,303.62,303.78,12543.0,272.5653,272.5922,272.3411,272.4846,12543.0
2016-12-16 15:00:00,303.79,303.85,303.5,303.5,17781.0,272.4936,272.5474,272.2335,272.2335,17781.0
2016-12-16 15:10:00,303.5,303.52,303.4,303.46,20789.0,272.2335,272.2514,272.1438,272.1976,20789.0
2016-12-16 15:20:00,303.46,303.55,303.3,303.37,22423.0,272.1976,272.2783,272.0541,272.1168,22423.0
2016-12-16 15:30:00,303.36,303.44,302.8,302.83,113690.0,272.1079,272.1796,271.6056,271.6325,113690.0
2016-12-16 15:40:00,302.79,302.92,302.33,302.91,100059.0,271.5966,271.7132,271.184,271.7042,100059.0
2016-12-16 15:50:00,302.88,303.0,302.45,302.81,238318.0,271.6773,271.785,271.2916,271.6145,238318.0
2016-12-19 09:30:00,303.45,304.07,303.25,304.07,48872.0,272.1886,272.7447,272.0092,272.7447,48872.0
2016-12-19 09:40:00,304.13,304.76,303.84,304.66,52010.0,272.7985,273.3636,272.5384,273.2739,52010.0
2016-12-19 09:50:00,304.65,304.7,304.1,304.31,52667.0,273.265,273.3098,272.7716,272.96,52667.0
2016-12-19 10:00:00,304.22,304.29,303.88,303.95,42576.0,272.8793,272.9421,272.5743,272.6371,42576.0
2016-12-19 10:10:00,303.95,304.05,303.67,303.99,45647.0,272.6371,272.7268,272.3859,272.673,45647.0
2016-12-19 10:20:00,303.99,304.27,303.92,304.16,23052.0,272.673,272.9241,272.6102,272.8255,23052.0
2016-12-19 10:30:00,304.14,304.79,304.14,304.6,25325.0,272.8075,273.3906,272.8075,273.2201,25325.0
2016-12-19 10:40:00,304.63,304.84,304.48,304.52,6703.0,273.247,273.4354,273.1125,273.1484,6703.0
2016-12-19 10:50:00,304.57,304.76,304.55,304.7,7128.0,273.1932,273.3636,273.1753,273.3098,7128.0
2016-12-19 11:00:00,304.63,304.9,304.48,304.62,12258.0,273.247,273.4892,273.1125,273.2381,12258.0
2016-12-19 11:10:00,304.68,304.74,304.49,304.59,36145.0,273.2919,273.3457,273.1215,273.2112,36145.0
2016-12-19 11:20:00,304.55,304.55,303.84,304.0,20452.0,273.1753,273.1753,272.5384,272.6819,20452.0
2016-12-19 11:30:00,304.03,304.16,303.74,303.78,10205.0,272.7089,272.8255,272.4487,272.4846,10205.0
2016-12-19 11:40:00,303.75,303.81,303.34,303.5,13935.0,272.4577,272.5115,272.0899,272.2335,13935.0
2016-12-19 11:50:00,303.52,303.57,303.3,303.3,9110.0,272.2514,272.2962,272.0541,272.0541,9110.0
2016-12-19 12:00:00,303.22,303.49,303.22,303.47,6877.0,271.9823,272.2245,271.9823,272.2065,6877.0
2016-12-19 12:10:00,303.48,303.77,303.46,303.64,12707.0,272.2155,272.4756,272.1976,272.359,12707.0
2016-12-19 12:20:00,303.73,304.0,303.72,303.89,18820.0,272.4398,272.6819,272.4308,272.5833,18820.0
2016-12-19 12:30:00,303.96,304.12,303.85,304.0,5605.0,272.6461,272.7896,272.5474,272.6819,5605.0
2016-12-19 12:40:00,304.02,304.2,303.84,304.04,22733.0,272.6999,272.8613,272.5384,272.7178,22733.0
2016-12-19 12:50:00,304.04,304.06,303.93,304.06,16021.0,272.7178,272.7358,272.6192,272.7358,16021.0
2016-12-19 13:00:00,304.01,304.16,303.99,304.09,17770.0,272.6909,272.8255,272.673,272.7627,17770.0
2016-12-19 13:10:00,304.12,304.13,303.99,304.05,14232.0,272.7896,272.7985,272.673,272.7268,14232.0
2016-12-19 13:20:00,304.05,304.29,304.01,304.28,12529.0,272.7268,272.9421,272.6909,272.9331,12529.0
2016-12-19 13:30:00,304.4,304.45,304.09,304.15,9552.0,273.0407,273.0856,272.7627,272.8165,9552.0
2016-12-19 13:40:00,304.07,304.21,303.99,304.21,13213.0,272.7447,272.8703,272.673,272.8703,13213.0
2016-12-19 13:50:00,304.18,304.55,304.18,304.55,7514.0,272.8434,273.1753,272.8434,273.1753,7514.0
2016-12-19 14:00:00,304.51,304.57,304.31,304.37,4712.0,273.1394,273.1932,272.96,273.0138,4712.0
2016-12-19 14:10:00,304.4,304.63,304.34,304.4,22092.0,273.0407,273.247,272.9869,273.0407,22092.0
2016-12-19 14:20:00,304.4,304.61,304.38,304.5,12614.0,273.0407,273.2291,273.0228,273.1304,12614.0
2016-12-19 14:30:00,304.44,304.47,304.18,304.22,3431.0,273.0766,273.1035,272.8434,272.8793,3431.0
2016-12-19 14:40:00,304.17,304.34,304.01,304.25,45369.0,272.8344,272.9869,272.6909,272.9062,45369.0
2016-12-19 14:50:00,304.19,304.3,304.0,304.0,4780.0,272.8524,272.951,272.6819,272.6819,4780.0
2016-12-19 15:00:00,303.95,304.16,303.86,304.05,29110.0,272.6371,272.8255,272.5564,272.7268,29110.0
2016-12-19 15:10:00,304.01,304.01,303.68,303.68,16301.0,272.6909,272.6909,272.3949,272.3949,16301.0
2016-12-19 15:20:00,303.56,303.97,303.49,303.97,17175.0,272.2873,272.655,272.2245,272.655,17175.0
2016-12-19 15:30:00,303.96,304.18,303.9,304.13,23476.0,272.6461,272.8434,272.5922,272.7985,23476.0
2016-12-19 15:40:00,304.11,304.2,304.05,304.09,23036.0,272.7806,272.8613,272.7268,272.7627,23036.0
2016-12-19 15:50:00,304.09,304.68,304.09,304.62,119717.0,272.7627,273.2919,272.7627,273.2381,119717.0
2016-12-20 09:30:00,305.73,306.21,305.08,306.01,42871.0,274.2337,274.6643,273.6507,274.4849,42871.0
2016-12-20 09:40:00,306.09,306.75,306.08,306.54,22743.0,274.5566,275.1486,274.5477,274.9603,22743.0
2016-12-20 09:50:00,306.63,306.66,306.22,306.46,8283.0,275.041,275.0679,274.6732,274.8885,8283.0
2016-12-20 10:00:00,306.43,306.45,306.05,306.43,15458.0,274.8616,274.8795,274.5208,274.8616,15458.0
2016-12-20 10:10:00,306.39,306.64,306.3,306.36,12678.0,274.8257,275.05,274.745,274.7988,12678.0
2016-12-20 10:20:00,306.28,306.34,305.99,306.07,7725.0,274.7271,274.7809,274.4669,274.5387,7725.0
2016-12-20 10:30:00,306.15,306.15,305.75,305.97,10922.0,274.6104,274.6104,274.2517,274.449,10922.0
2016-12-20 10:40:00,306.13,306.36,306.05,306.34,5952.0,274.5925,274.7988,274.5208,274.7809,5952.0
2016-12-20 10:50:00,306.33,306.38,306.22,306.22,5797.0,274.7719,274.8168,274.6732,274.6732,5797.0
2016-12-20 11:00:00,306.21,306.22,305.92,306.11,7498.0,274.6643,274.6732,274.4041,274.5746,7498.0
2016-12-20 11:10:00,306.12,306.15,305.82,305.82,10949.0,274.5835,274.6104,274.3144,274.3144,10949.0
2016-12-20 11:20:00,305.8,305.86,305.7,305.78,5473.0,274.2965,274.3503,274.2068,274.2786,5473.0
2016-12-20 11:30:00,305.75,305.83,305.5,305.61,12864.0,274.2517,274.3234,274.0274,274.1261,12864.0
2016-12-20 11:40:00,305.61,305.75,305.52,305.74,62152.0,274.1261,274.2517,274.0454,274.2427,62152.0
2016-12-20 11:50:00,305.69,305.72,305.17,305.34,11053.0,274.1978,274.2247,273.7314,273.8839,11053.0
2016-12-20 12:00:00,305.32,305.55,305.19,305.55,7636.0,273.866,274.0723,273.7493,274.0723,7636.0
2016-12-20 12:10:00,305.59,305.87,305.54,305.68,7250.0,274.1081,274.3593,274.0633,274.1889,7250.0
2016-12-20 12:20:00,305.69,305.94,305.69,305.76,7676.0,274.1978,274.4221,274.1978,274.2606,7676.0
2016-12-20 12:30:00,305.83,305.94,305.77,305.84,8580.0,274.3234,274.4221,274.2696,274.3324,8580.0
2016-12-20 12:40:00,305.83,305.89,305.71,305.8,13863.0,274.3234,274.3772,274.2158,274.2965,13863.0
2016-12-20 12:50:00,305.79,305.97,305.79,305.88,14857.0,274.2875,274.449,274.2875,274.3683,14857.0
2016-12-20 13:00:00,305.79,305.97,305.79,305.93,3589.0,274.2875,274.449,274.2875,274.4131,3589.0
2016-12-20 13:10:00,305.99,306.13,305.91,305.91,5028.0,274.4669,274.5925,274.3952,274.3952,5028.0
2016-12-20 13:20:00,306.01,306.16,306.01,306.14,2141.0,274.4849,274.6194,274.4849,274.6015,2141.0
2016-12-20 13:30:00,306.19,306.2,305.94,306.03,7363.0,274.6463,274.6553,274.4221,274.5028,7363.0
2016-12-20 13:40:00,306.05,306.07,305.9,306.05,7335.0,274.5208,274.5387,274.3862,274.5208,7335.0
2016-12-20 13:50:00,306.03,306.14,305.99,306.01,4798.0,274.5028,274.6015,274.4669,274.4849,4798.0
2016-12-20 14:00:00,306.01,306.01,305.76,305.76,1704.0,274.4849,274.4849,274.2606,274.2606,1704.0
2016-12-20 14:10:00,305.78,305.9,305.63,305.86,7794.0,274.2786,274.3862,274.144,274.3503,7794.0
2016-12-20 14:20:00,305.87,305.87,305.76,305.79,15488.0,274.3593,274.3593,274.2606,274.2875,15488.0
2016-12-20 14:30:00,305.76,305.81,305.42,305.58,37865.0,274.2606,274.3055,273.9557,274.0992,37865.0
2016-12-20 14:40:00,305.6,305.75,305.6,305.6,7212.0,274.1171,274.2517,274.1171,274.1171,7212.0
2016-12-20 14:50:00,305.58,305.76,305.53,305.61,8076.0,274.0992,274.2606,274.0543,274.1261,8076.0
2016-12-20 15:00:00,305.65,305.66,305.5,305.65,4441.0,274.162,274.1709,274.0274,274.162,4441.0
2016-12-20 15:10:00,305.64,305.74,305.47,305.69,4924.0,274.153,274.2427,274.0005,274.1978,4924.0
2016-12-20 15:20:00,305.7,305.77,305.5,305.77,26937.0,274.2068,274.2696,274.0274,274.2696,26937.0
2016-12-20 15:30:00,305.81,305.91,305.7,305.82,82429.0,274.3055,274.3952,274.2068,274.3144,82429.0
2016-12-20 15:40:00,305.83,306.03,305.77,305.91,35368.0,274.3234,274.5028,274.2696,274.3952,35368.0
2016-12-20 15:50:00,305.96,306.42,305.84,306.4,127904.0,274.44,274.8526,274.3324,274.8347,127904.0
2016-12-21 09:30:00,306.23,306.62,305.88,306.18,74314.0,274.6822,275.032,274.3683,274.6374,74314.0
2016-12-21 09:40:00,306.12,306.51,306.0,306.51,20288.0,274.5835,274.9334,274.4759,274.9334,20288.0
2016-12-21 09:50:00,306.48,306.48,305.9,306.19,20482.0,274.9065,274.9065,274.3862,274.6463,20482.0
2016-12-21 10:00:00,306.18,306.47,306.04,306.31,14130.0,274.6374,274.8975,274.5118,274.754,14130.0
2016-12-21 10:10:00,306.31,306.36,306.13,306.34,17071.0,274.754,274.7988,274.5925,274.7809,17071.0
2016-12-21 10:20:00,306.33,306.55,306.21,306.21,8224.0,274.7719,274.9692,274.6643,274.6643,8224.0
2016-12-21 10:30:00,306.21,306.25,305.87,306.25,14628.0,274.6643,274.7001,274.3593,274.7001,14628.0
2016-12-21 10:40:00,306.17,306.31,305.97,305.97,12027.0,274.6284,274.754,274.449,274.449,12027.0
2016-12-21 10:50:00,306.02,306.05,305.79,305.79,15967.0,274.4938,274.5208,274.2875,274.2875,15967.0
2016-12-21 11:00:00,305.79,306.02,305.77,306.0,19653.0,274.2875,274.4938,274.2696,274.4759,19653.0
2016-12-21 11:10:00,305.97,306.06,305.82,305.97,10400.0,274.449,274.5297,274.3144,274.449,10400.0
2016-12-21 11:20:00,305.99,306.08,305.95,305.95,10911.0,274.4669,274.5477,274.4311,274.4311,10911.0
2016-12-21 11:30:00,305.99,305.99,305.68,305.93,15895.0,274.4669,274.4669,274.1889,274.4131,15895.0
2016-12-21 11:40:00,305.76,305.9,305.52,305.74,12445.0,274.2606,274.3862,274.0454,274.2427,12445.0
2016-12-21 11:50:00,305.74,305.75,305.61,305.61,4219.0,274.2427,274.2517,274.1261,274.1261,4219.0
2016-12-21 12:00:00,305.65,305.86,305.64,305.85,4990.0,274.162,274.3503,274.153,274.3414,4990.0
2016-12-21 12:10:00,305.85,305.9,305.8,305.9,5118.0,274.3414,274.3862,274.2965,274.3862,5118.0
2016-12-21 12:20:00,305.89,305.98,305.75,305.95,12967.0,274.3772,274.458,274.2517,274.4311,12967.0
2016-12-21 12:30:00,305.93,305.97,305.77,305.88,21338.0,274.4131,274.449,274.2696,274.3683,21338.0
2016-12-21 12:40:00,305.84,305.95,305.84,305.94,4443.0,274.3324,274.4311,274.3324,274.4221,4443.0
2016-12-21 12:50:00,305.94,305.94,305.82,305.9,7376.0,274.4221,274.4221,274.3144,274.3862,7376.0
2016-12-21 13:00:00,305.82,305.97,305.82,305.95,4759.0,274.3144,274.449,274.3144,274.4311,4759.0
2016-12-21 13:10:00,305.97,306.0,305.85,305.87,10409.0,274.449,274.4759,274.3414,274.3593,10409.0
2016-12-21 13:20:00,305.92,305.99,305.91,305.94,3417.0,274.4041,274.4669,274.3952,274.4221,3417.0
2016-12-21 13:30:00,305.94,305.95,305.84,305.84,5840.0,274.4221,274.4311,274.3324,274.3324,5840.0
2016-12-21 13:40:00,305.84,305.93,305.83,305.93,5695.0,274.3324,274.4131,274.3234,274.4131,5695.0
2016-12-21 13:50:00,305.93,306.0,305.83,305.85,38242.0,274.4131,274.4759,274.3234,274.3414,38242.0
2016-12-21 14:00:00,305.83,305.89,305.75,305.81,8614.0,274.3234,274.3772,274.2517,274.3055,8614.0
2016-12-21 14:10:00,305.83,305.9,305.77,305.87,6165.0,274.3234,274.3862,274.2696,274.3593,6165.0
2016-12-21 14:20:00,305.77,305.91,305.74,305.8,10244.0,274.2696,274.3952,274.2427,274.2965,10244.0
2016-12-21 14:30:00,305.77,305.77,305.67,305.76,4162.0,274.2696,274.2696,274.1799,274.2606,4162.0
2016-12-21 14:40:00,305.77,305.77,305.63,305.7,12419.0,274.2696,274.2696,274.144,274.2068,12419.0
2016-12-21 14:50:00,305.68,305.82,305.68,305.8,5864.0,274.1889,274.3144,274.1889,274.2965,5864.0
2016-12-21 15:00:00,305.82,305.92,305.68,305.68,18383.0,274.3144,274.4041,274.1889,274.1889,18383.0
2016-12-21 15:10:00,305.69,305.71,305.58,305.58,9460.0,274.1978,274.2158,274.0992,274.0992,9460.0
2016-12-21 15:20:00,305.62,305.63,305.51,305.6,12128.0,274.135,274.144,274.0364,274.1171,12128.0
2016-12-21 15:30:00,305.57,305.6,305.4,305.58,41902.0,274.0902,274.1171,273.9377,274.0992,41902.0
2016-12-21 15:40:00,305.56,305.58,305.24,305.35,29744.0,274.0812,274.0992,273.7942,273.8929,29744.0
2016-12-21 15:50:00,305.35,305.35,304.99,305.02,76238.0,273.8929,273.8929,273.57,273.5969,76238.0
2016-12-22 09:30:00,305.05,305.23,304.37,304.49,72066.0,273.6238,273.7852,273.0138,273.1215,72066.0
2016-12-22 09:40:00,304.46,304.94,304.24,304.75,41372.0,273.0946,273.5251,272.8972,273.3547,41372.0
2016-12-22 09:50:00,304.66,304.66,304.26,304.31,22062.0,273.2739,273.2739,272.9152,272.96,22062.0
2016-12-22 10:00:00,304.26,304.42,303.89,303.95,28816.0,272.9152,273.0587,272.5833,272.6371,28816.0
2016-12-22 10:10:00,303.97,304.16,303.87,304.04,43041.0,272.655,272.8255,272.5653,272.7178,43041.0
2016-12-22 10:20:00,304.07,304.21,303.81,303.83,21754.0,272.7447,272.8703,272.5115,272.5295,21754.0
2016-12-22 10:30:00,303.85,304.03,303.73,303.98,13943.0,272.5474,272.7089,272.4398,272.664,13943.0
2016-12-22 10:40:00,304.0,304.02,303.68,303.68,12640.0,272.6819,272.6999,272.3949,272.3949,12640.0
2016-12-22 10:50:00,303.68,303.72,303.3,303.34,11865.0,272.3949,272.4308,272.0541,272.0899,11865.0
2016-12-22 11:00:00,303.29,303.42,303.09,303.13,23068.0,272.0451,272.1617,271.8657,271.9016,23068.0
2016-12-22 11:10:00,303.13,303.22,303.06,303.16,9627.0,271.9016,271.9823,271.8388,271.9285,9627.0
2016-12-22 11:20:00,303.16,303.25,302.77,302.82,29161.0,271.9285,272.0092,271.5787,271.6235,29161.0
2016-12-22 11:30:00,302.84,303.01,302.81,302.83,36729.0,271.6414,271.7939,271.6145,271.6325,36729.0
2016-12-22 11:40:00,302.84,302.84,302.57,302.58,20344.0,271.6414,271.6414,271.3993,271.4082,20344.0
2016-12-22 11:50:00,302.58,302.68,302.38,302.49,12171.0,271.4082,271.4979,271.2288,271.3275,12171.0
2016-12-22 12:00:00,302.48,302.58,302.39,302.57,15789.0,271.3185,271.4082,271.2378,271.3993,15789.0
2016-12-22 12:10:00,302.58,302.7,302.49,302.63,11851.0,271.4082,271.5159,271.3275,271.4531,11851.0
2016-12-22 12:20:00,302.61,302.8,302.51,302.8,21202.0,271.4351,271.6056,271.3454,271.6056,21202.0
2016-12-22 12:30:00,302.79,303.09,302.76,303.06,25554.0,271.5966,271.8657,271.5697,271.8388,25554.0
2016-12-22 12:40:00,303.1,303.51,303.1,303.46,17635.0,271.8747,272.2424,271.8747,272.1976,17635.0
2016-12-22 12:50:00,303.45,303.45,303.22,303.28,12623.0,272.1886,272.1886,271.9823,272.0361,12623.0
2016-12-22 13:00:00,303.27,303.31,303.11,303.27,18076.0,272.0271,272.063,271.8836,272.0271,18076.0
2016-12-22 13:10:00,303.29,303.34,303.16,303.22,28070.0,272.0451,272.0899,271.9285,271.9823,28070.0
2016-12-22 13:20:00,303.24,303.28,303.13,303.13,20758.0,272.0002,272.0361,271.9016,271.9016,20758.0
2016-12-22 13:30:00,303.14,303.26,303.06,303.25,13184.0,271.9105,272.0182,271.8388,272.0092,13184.0
2016-12-22 13:40:00,303.29,303.75,303.29,303.71,21244.0,272.0451,272.4577,272.0451,272.4218,21244.0
2016-12-22 13:50:00,303.74,303.75,303.55,303.56,11326.0,272.4487,272.4577,272.2783,272.2873,11326.0
2016-12-22 14:00:00,303.54,303.67,303.52,303.61,15297.0,272.2693,272.3859,272.2514,272.3321,15297.0
2016-12-22 14:10:00,303.61,303.66,303.5,303.62,13094.0,272.3321,272.377,272.2335,272.3411,13094.0
2016-12-22 14:20:00,303.57,303.59,303.48,303.48,14254.0,272.2962,272.3142,272.2155,272.2155,14254.0
2016-12-22 14:30:00,303.5,303.55,303.43,303.47,11569.0,272.2335,272.2783,272.1707,272.2065,11569.0
2016-12-22 14:40:00,303.49,303.5,303.37,303.4,15414.0,272.2245,272.2335,272.1168,272.1438,15414.0
2016-12-22 14:50:00,303.39,303.53,303.34,303.52,21981.0,272.1348,272.2604,272.0899,272.2514,21981.0
2016-12-22 15:00:00,303.5,303.54,303.16,303.22,17254.0,272.2335,272.2693,271.9285,271.9823,17254.0
2016-12-22 15:10:00,303.2,303.21,302.99,303.05,16371.0,271.9644,271.9733,271.776,271.8298,16371.0
2016-12-22 15:20:00,303.05,303.22,302.92,303.16,17755.0,271.8298,271.9823,271.7132,271.9285,17755.0
2016-12-22 15:30:00,303.18,303.2,302.92,303.13,33024.0,271.9464,271.9644,271.7132,271.9016,33024.0
2016-12-22 15:40:00,303.16,303.26,303.0,303.0,37663.0,271.9285,272.0182,271.785,271.785,37663.0
2016-12-22 15:50:00,303.02,303.29,302.98,303.29,135732.0,271.8029,272.0451,271.767,272.0451,135732.0
2016-12-23 09:30:00,303.3,303.81,303.2,303.49,42058.0,272.0541,272.5115,271.9644,272.2245,42058.0
2016-12-23 09:40:00,303.52,303.54,303.09,303.44,33631.0,272.2514,272.2693,271.8657,272.1796,33631.0
2016-12-23 09:50:00,303.43,303.51,303.22,303.22,12628.0,272.1707,272.2424,271.9823,271.9823,12628.0
2016-12-23 10:00:00,303.22,303.57,303.18,303.38,25489.0,271.9823,272.2962,271.9464,272.1258,25489.0
2016-12-23 10:10:00,303.4,303.64,303.38,303.63,24603.0,272.1438,272.359,272.1258,272.3501,24603.0
2016-12-23 10:20:00,303.59,303.75,303.48,303.7,22570.0,272.3142,272.4577,272.2155,272.4128,22570.0
2016-12-23 10:30:00,303.75,304.07,303.69,303.74,18477.0,272.4577,272.7447,272.4039,272.4487,18477.0
2016-12-23 10:40:00,303.77,303.84,303.64,303.83,12281.0,272.4756,272.5384,272.359,272.5295,12281.0
2016-12-23 10:50:00,303.79,303.82,303.3,303.58,22427.0,272.4936,272.5205,272.0541,272.3052,22427.0
2016-12-23 11:00:00,303.54,303.7,303.48,303.53,16480.0,272.2693,272.4128,272.2155,272.2604,16480.0
2016-12-23 11:10:00,303.53,303.7,303.3,303.32,12394.0,272.2604,272.4128,272.0541,272.072,12394.0
2016-12-23 11:20:00,303.32,303.79,303.27,303.7,20130.0,272.072,272.4936,272.0271,272.4128,20130.0
2016-12-23 11:30:00,303.77,303.82,303.5,303.57,21260.0,272.4756,272.5205,272.2335,272.2962,21260.0
2016-12-23 11:40:00,303.63,303.72,303.48,303.63,15474.0,272.3501,272.4308,272.2155,272.3501,15474.0
2016-12-23 11:50:00,303.59,303.65,303.41,303.43,8987.0,272.3142,272.368,272.1527,272.1707,8987.0
2016-12-23 12:00:00,303.42,303.57,303.26,303.27,18742.0,272.1617,272.2962,272.0182,272.0271,18742.0
2016-12-23 12:10:00,303.32,303.49,303.27,303.39,16104.0,272.072,272.2245,272.0271,272.1348,16104.0
2016-12-23 12:20:00,303.46,303.49,303.31,303.43,20094.0,272.1976,272.2245,272.063,272.1707,20094.0
2016-12-23 12:30:00,303.41,303.52,303.39,303.43,10841.0,272.1527,272.2514,272.1348,272.1707,10841.0
2016-12-23 12:40:00,303.44,303.56,303.38,303.4,17478.0,272.1796,272.2873,272.1258,272.1438,17478.0
2016-12-23 12:50:00,303.4,303.4,303.27,303.32,16358.0,272.1438,272.1438,272.0271,272.072,16358.0
2016-12-23 13:00:00,303.38,303.39,303.25,303.32,15094.0,272.1258,272.1348,272.0092,272.072,15094.0
2016-12-23 13:10:00,303.32,303.43,303.22,303.35,11288.0,272.072,272.1707,271.9823,272.0989,11288.0
2016-12-23 13:20:00,303.37,303.5,303.34,303.44,30390.0,272.1168,272.2335,272.0899,272.1796,30390.0
2016-12-23 13:30:00,303.44,303.6,303.44,303.45,10981.0,272.1796,272.3232,272.1796,272.1886,10981.0
2016-12-23 13:40:00,303.5,303.51,303.39,303.41,13024.0,272.2335,272.2424,272.1348,272.1527,13024.0
2016-12-23 13:50:00,303.41,303.58,303.39,303.42,20130.0,272.1527,272.3052,272.1348,272.1617,20130.0
2016-12-23 14:00:00,303.44,303.52,303.39,303.46,13718.0,272.1796,272.2514,272.1348,272.1976,13718.0
2016-12-23 14:10:00,303.47,303.66,303.47,303.63,15134.0,272.2065,272.377,272.2065,272.3501,15134.0
2016-12-23 14:20:00,303.62,303.62,303.39,303.4,12211.0,272.3411,272.3411,272.1348,272.1438,12211.0
2016-12-23 14:30:00,303.43,303.64,303.38,303.64,13231.0,272.1707,272.359,272.1258,272.359,13231.0
2016-12-23 14:40:00,303.68,303.68,303.53,303.55,15900.0,272.3949,272.3949,272.2604,272.2783,15900.0
2016-12-23 14:50:00,303.53,303.58,303.47,303.53,21697.0,272.2604,272.3052,272.2065,272.2604,21697.0
2016-12-23 15:00:00,303.6,303.69,303.59,303.61,10202.0,272.3232,272.4039,272.3142,272.3321,10202.0
2016-12-23 15:10:00,303.61,303.67,303.54,303.6,16804.0,272.3321,272.3859,272.2693,272.3232,16804.0
2016-12-23 15:20:00,303.58,303.67,303.51,303.53,14749.0,272.3052,272.3859,272.2424,272.2604,14749.0
2016-12-23 15:30:00,303.54,303.63,303.47,303.59,27744.0,272.2693,272.3501,272.2065,272.3142,27744.0
2016-12-23 15:40:00,303.58,303.88,303.58,303.81,14415.0,272.3052,272.5743,272.3052,272.5115,14415.0
2016-12-23 15:50:00,303.82,303.92,303.7,303.87,51814.0,272.5205,272.6102,272.4128,272.5653,51814.0
2016-12-27 09:30:00,304.16,305.06,304.01,305.06,42821.0,272.8255,273.6327,272.6909,273.6327,42821.0
2016-12-27 09:40:00,305.07,305.85,305.07,305.53,28115.0,273.6417,274.3414,273.6417,274.0543,28115.0
2016-12-27 09:50:00,305.48,305.66,305.47,305.61,14846.0,274.0095,274.1709,274.0005,274.1261,14846.0
2016-12-27 10:00:00,305.62,305.7,305.35,305.65,28623.0,274.135,274.2068,273.8929,274.162,28623.0
2016-12-27 10:10:00,305.69,305.69,305.11,305.16,4754.0,274.1978,274.1978,273.6776,273.7224,4754.0
2016-12-27 10:20:00,305.15,305.16,304.95,305.07,11168.0,273.7135,273.7224,273.5341,273.6417,11168.0
2016-12-27 10:30:00,305.03,305.19,305.03,305.19,4595.0,273.6058,273.7493,273.6058,273.7493,4595.0
2016-12-27 10:40:00,305.06,305.06,304.75,304.83,5641.0,273.6327,273.6327,273.3547,273.4264,5641.0
2016-12-27 10:50:00,304.78,304.87,304.69,304.87,2971.0,273.3816,273.4623,273.3009,273.4623,2971.0
2016-12-27 11:00:00,304.91,305.27,304.91,305.12,7425.0,273.4982,273.8211,273.4982,273.6866,7425.0
2016-12-27 11:10:00,305.11,305.11,304.91,304.95,5511.0,273.6776,273.6776,273.4982,273.5341,5511.0
2016-12-27 11:20:00,304.94,305.04,304.86,305.04,5045.0,273.5251,273.6148,273.4533,273.6148,5045.0
2016-12-27 11:30:00,305.05,305.27,305.05,305.18,29585.0,273.6238,273.8211,273.6238,273.7404,29585.0
2016-12-27 11:40:00,305.17,305.27,305.1,305.15,33751.0,273.7314,273.8211,273.6686,273.7135,33751.0
2016-12-27 11:50:00,305.12,305.15,305.04,305.1,25072.0,273.6866,273.7135,273.6148,273.6686,25072.0
2016-12-27 12:00:00,305.07,305.09,304.97,305.07,12697.0,273.6417,273.6597,273.552,273.6417,12697.0
2016-12-27 12:10:00,305.05,305.08,304.89,305.06,10864.0,273.6238,273.6507,273.4803,273.6327,10864.0
2016-12-27 12:20:00,305.05,305.11,304.97,305.08,11377.0,273.6238,273.6776,273.552,273.6507,11377.0
2016-12-27 12:30:00,305.04,305.04,304.85,304.86,2846.0,273.6148,273.6148,273.4444,273.4533,2846.0
2016-12-27 12:40:00,304.88,304.95,304.86,304.9,8686.0,273.4713,273.5341,273.4533,273.4892,8686.0
2016-12-27 12:50:00,304.93,304.95,304.89,304.9,4634.0,273.5161,273.5341,273.4803,273.4892,4634.0
2016-12-27 13:00:00,304.88,304.95,304.87,304.93,1700.0,273.4713,273.5341,273.4623,273.5161,1700.0
2016-12-27 13:10:00,305.0,305.04,304.91,304.97,4630.0,273.5789,273.6148,273.4982,273.552,4630.0
2016-12-27 13:20:00,304.98,305.04,304.95,305.04,1752.0,273.561,273.6148,273.5341,273.6148,1752.0
2016-12-27 13:30:00,305.05,305.1,305.02,305.1,7314.0,273.6238,273.6686,273.5969,273.6686,7314.0
2016-12-27 13:40:00,305.08,305.1,305.0,305.1,8865.0,273.6507,273.6686,273.5789,273.6686,8865.0
2016-12-27 13:50:00,305.04,305.07,304.99,305.06,4395.0,273.6148,273.6417,273.57,273.6327,4395.0
2016-12-27 14:00:00,305.04,305.1,304.94,305.1,10100.0,273.6148,273.6686,273.5251,273.6686,10100.0
2016-12-27 14:10:00,305.13,305.4,305.13,305.33,6401.0,273.6955,273.9377,273.6955,273.8749,6401.0
2016-12-27 14:20:00,305.32,305.49,305.3,305.4,5968.0,273.866,274.0184,273.848,273.9377,5968.0
2016-12-27 14:30:00,305.38,305.44,305.38,305.44,2677.0,273.9198,273.9736,273.9198,273.9736,2677.0
2016-12-27 14:40:00,305.44,305.51,305.38,305.5,4592.0,273.9736,274.0364,273.9198,274.0274,4592.0
2016-12-27 14:50:00,305.42,305.42,305.33,305.39,1479.0,273.9557,273.9557,273.8749,273.9287,1479.0
2016-12-27 15:00:00,305.39,305.53,305.36,305.43,11673.0,273.9287,274.0543,273.9018,273.9646,11673.0
2016-12-27 15:10:00,305.41,305.5,305.37,305.4,3913.0,273.9467,274.0274,273.9108,273.9377,3913.0
2016-12-27 15:20:00,305.34,305.43,305.34,305.41,6496.0,273.8839,273.9646,273.8839,273.9467,6496.0
2016-12-27 15:30:00,305.42,305.43,305.32,305.33,6201.0,273.9557,273.9646,273.866,273.8749,6201.0
2016-12-27 15:40:00,305.35,305.49,305.26,305.27,21413.0,273.8929,274.0184,273.8121,273.8211,21413.0
2016-12-27 15:50:00,305.29,305.37,304.99,305.15,63153.0,273.839,273.9108,273.57,273.7135,63153.0
2016-12-28 09:30:00,305.39,305.86,305.26,305.26,40426.0,273.9287,274.3503,273.8121,273.8121,40426.0
2016-12-28 09:40:00,305.25,305.25,304.95,304.96,19613.0,273.8032,273.8032,273.5341,273.543,19613.0
2016-12-28 09:50:00,304.89,304.89,304.16,304.29,26439.0,273.4803,273.4803,272.8255,272.9421,26439.0
2016-12-28 10:00:00,304.19,304.23,303.86,303.98,37238.0,272.8524,272.8882,272.5564,272.664,37238.0
2016-12-28 10:10:00,303.91,303.91,303.48,303.69,22058.0,272.6012,272.6012,272.2155,272.4039,22058.0
2016-12-28 10:20:00,303.63,303.64,303.26,303.47,7584.0,272.3501,272.359,272.0182,272.2065,7584.0
2016-12-28 10:30:00,303.5,303.7,303.41,303.42,19376.0,272.2335,272.4128,272.1527,272.1617,19376.0
2016-12-28 10:40:00,303.44,303.45,303.26,303.39,8825.0,272.1796,272.1886,272.0182,272.1348,8825.0
2016-12-28 10:50:00,303.3,303.32,303.06,303.26,11671.0,272.0541,272.072,271.8388,272.0182,11671.0
2016-12-28 11:00:00,303.26,303.49,303.23,303.31,9143.0,272.0182,272.2245,271.9913,272.063,9143.0
2016-12-28 11:10:00,303.34,303.49,303.3,303.49,11541.0,272.0899,272.2245,272.0541,272.2245,11541.0
2016-12-28 11:20:00,303.51,304.02,303.49,303.96,15499.0,272.2424,272.6999,272.2245,272.6461,15499.0
2016-12-28 11:30:00,303.98,304.0,303.83,303.89,9674.0,272.664,272.6819,272.5295,272.5833,9674.0
2016-12-28 11:40:00,303.89,303.91,303.75,303.78,3400.0,272.5833,272.6012,272.4577,272.4846,3400.0
2016-12-28 11:50:00,303.82,303.82,303.56,303.58,2250.0,272.5205,272.5205,272.2873,272.3052,2250.0
2016-12-28 12:00:00,303.49,303.49,303.02,303.07,12179.0,272.2245,272.2245,271.8029,271.8478,12179.0
2016-12-28 12:10:00,303.02,303.02,302.42,302.63,101010.0,271.8029,271.8029,271.2647,271.4531,101010.0
2016-12-28 12:20:00,302.58,302.58,302.33,302.57,20688.0,271.4082,271.4082,271.184,271.3993,20688.0
2016-12-28 12:30:00,302.55,302.57,302.39,302.43,7750.0,271.3813,271.3993,271.2378,271.2737,7750.0
2016-12-28 12:40:00,302.48,302.5,302.16,302.22,14816.0,271.3185,271.3365,271.0315,271.0853,14816.0
2016-12-28 12:50:00,302.21,302.44,302.21,302.44,3334.0,271.0763,271.2827,271.0763,271.2827,3334.0
2016-12-28 13:00:00,302.26,302.45,302.23,302.38,1452.0,271.1212,271.2916,271.0943,271.2288,1452.0
2016-12-28 13:10:00,302.3,302.36,302.21,302.22,22565.0,271.1571,271.2109,271.0763,271.0853,22565.0
2016-12-28 13:20:00,302.22,302.45,302.17,302.31,10475.0,271.0853,271.2916,271.0405,271.166,10475.0
2016-12-28 13:30:00,302.32,302.38,302.23,302.37,1200.0,271.175,271.2288,271.0943,271.2199,1200.0
2016-12-28 13:40:00,302.24,302.27,301.91,301.92,5044.0,271.1033,271.1302,270.8073,270.8162,5044.0
2016-12-28 13:50:00,301.95,302.04,301.84,301.92,28271.0,270.8431,270.9239,270.7445,270.8162,28271.0
2016-12-28 14:00:00,301.88,302.21,301.85,302.21,4003.0,270.7803,271.0763,270.7534,271.0763,4003.0
2016-12-28 14:10:00,302.22,302.24,301.74,301.8,11876.0,271.0853,271.1033,270.6548,270.7086,11876.0
2016-12-28 14:20:00,301.78,301.82,301.57,301.75,12554.0,270.6906,270.7265,270.5023,270.6637,12554.0
2016-12-28 14:30:00,301.84,301.94,301.84,301.9,3696.0,270.7445,270.8342,270.7445,270.7983,3696.0
2016-12-28 14:40:00,301.93,301.93,301.76,301.81,6872.0,270.8252,270.8252,270.6727,270.7176,6872.0
2016-12-28 14:50:00,301.76,301.88,301.63,301.87,9510.0,270.6727,270.7803,270.5561,270.7714,9510.0
2016-12-28 15:00:00,301.83,302.07,301.83,301.99,8287.0,270.7355,270.9508,270.7355,270.879,8287.0
2016-12-28 15:10:00,301.98,302.13,301.93,301.95,18476.0,270.87,271.0046,270.8252,270.8431,18476.0
2016-12-28 15:20:00,301.96,302.09,301.95,301.98,9440.0,270.8521,270.9687,270.8431,270.87,9440.0
2016-12-28 15:30:00,302.01,302.03,301.84,301.84,14215.0,270.897,270.9149,270.7445,270.7445,14215.0
2016-12-28 15:40:00,301.9,301.96,301.71,301.88,32715.0,270.7983,270.8521,270.6279,270.7803,32715.0
2016-12-28 15:50:00,301.88,302.2,301.74,302.08,129484.0,270.7803,271.0674,270.6548,270.9597,129484.0
2016-12-29 09:30:00,302.31,303.69,302.31,303.28,47716.0,271.166,272.4039,271.166,272.0361,47716.0
2016-12-29 09:40:00,303.4,303.55,302.39,302.39,12605.0,272.1438,272.2783,271.2378,271.2378,12605.0
2016-12-29 09:50:00,302.38,302.8,302.38,302.8,7715.0,271.2288,271.6056,271.2288,271.6056,7715.0
2016-12-29 10:00:00,302.75,303.18,302.7,302.74,5496.0,271.5607,271.9464,271.5159,271.5517,5496.0
2016-12-29 10:10:00,302.81,303.23,302.61,303.03,39211.0,271.6145,271.9913,271.4351,271.8119,39211.0
2016-12-29 10:20:00,303.09,303.25,302.91,303.07,10288.0,271.8657,272.0092,271.7042,271.8478,10288.0
2016-12-29 10:30:00,303.06,303.1,302.78,302.78,27021.0,271.8388,271.8747,271.5876,271.5876,27021.0
2016-12-29 10:40:00,302.67,302.96,302.61,302.64,11494.0,271.489,271.7491,271.4351,271.462,11494.0
2016-12-29 10:50:00,302.52,302.63,302.43,302.49,13191.0,271.3544,271.4531,271.2737,271.3275,13191.0
2016-12-29 11:00:00,302.46,302.53,302.23,302.28,21158.0,271.3006,271.3634,271.0943,271.1391,21158.0
2016-12-29 11:10:00,302.28,302.49,302.21,302.42,48247.0,271.1391,271.3275,271.0763,271.2647,48247.0
2016-12-29 11:20:00,302.42,302.6,302.33,302.56,36705.0,271.2647,271.4262,271.184,271.3903,36705.0
2016-12-29 11:30:00,302.55,302.88,302.55,302.56,33868.0,271.3813,271.6773,271.3813,271.3903,33868.0
2016-12-29 11:40:00,302.55,302.63,302.34,302.36,37912.0,271.3813,271.4531,271.193,271.2109,37912.0
2016-12-29 11:50:00,302.36,302.37,302.02,302.18,46586.0,271.2109,271.2199,270.9059,271.0494,46586.0
2016-12-29 12:00:00,302.18,302.19,301.85,301.9,17522.0,271.0494,271.0584,270.7534,270.7983,17522.0
2016-12-29 12:10:00,301.86,302.18,301.78,302.17,22660.0,270.7624,271.0494,270.6906,271.0405,22660.0
2016-12-29 12:20:00,302.16,302.43,302.16,302.38,23804.0,271.0315,271.2737,271.0315,271.2288,23804.0
2016-12-29 12:30:00,302.38,302.38,302.13,302.16,16875.0,271.2288,271.2288,271.0046,271.0315,16875.0
2016-12-29 12:40:00,302.14,302.52,302.14,302.47,16014.0,271.0136,271.3544,271.0136,271.3096,16014.0
2016-12-29 12:50:00,302.49,302.59,302.3,302.32,13404.0,271.3275,271.4172,271.1571,271.175,13404.0
2016-12-29 13:00:00,302.31,302.34,302.13,302.13,9598.0,271.166,271.193,271.0046,271.0046,9598.0
2016-12-29 13:10:00,302.12,302.2,302.08,302.12,19396.0,270.9956,271.0674,270.9597,270.9956,19396.0
2016-12-29 13:20:00,302.16,302.22,302.09,302.2,10362.0,271.0315,271.0853,270.9687,271.0674,10362.0
2016-12-29 13:30:00,302.2,302.2,301.96,301.97,14320.0,271.0674,271.0674,270.8521,270.8611,14320.0
2016-12-29 13:40:00,301.97,301.97,301.84,301.84,17014.0,270.8611,270.8611,270.7445,270.7445,17014.0
2016-12-29 13:50:00,301.85,302.13,301.85,302.12,29973.0,270.7534,271.0046,270.7534,270.9956,29973.0
2016-12-29 14:00:00,302.15,302.51,302.15,302.47,40082.0,271.0225,271.3454,271.0225,271.3096,40082.0
2016-12-29 14:10:00,302.45,302.47,302.33,302.42,14965.0,271.2916,271.3096,271.184,271.2647,14965.0
2016-12-29 14:20:00,302.43,302.58,302.33,302.33,28609.0,271.2737,271.4082,271.184,271.184,28609.0
2016-12-29 14:30:00,302.35,302.35,302.09,302.25,35106.0,271.2019,271.2019,270.9687,271.1122,35106.0
2016-12-29 14:40:00,302.25,302.38,302.16,302.29,26062.0,271.1122,271.2288,271.0315,271.1481,26062.0
2016-12-29 14:50:00,302.28,302.42,302.28,302.34,17165.0,271.1391,271.2647,271.1391,271.193,17165.0
2016-12-29 15:00:00,302.32,302.46,302.19,302.22,24211.0,271.175,271.3006,271.0584,271.0853,24211.0
2016-12-29 15:10:00,302.26,302.47,302.26,302.4,22652.0,271.1212,271.3096,271.1212,271.2468,22652.0
2016-12-29 15:20:00,302.42,302.65,302.42,302.56,23518.0,271.2647,271.471,271.2647,271.3903,23518.0
2016-12-29 15:30:00,302.6,302.68,302.49,302.62,70941.0,271.4262,271.4979,271.3275,271.4441,70941.0
2016-12-29 15:40:00,302.61,302.72,302.58,302.66,70287.0,271.4351,271.5338,271.4082,271.48,70287.0
2016-12-29 15:50:00,302.67,303.01,302.67,302.92,188533.0,271.489,271.7939,271.489,271.7132,188533.0
2016-12-30 09:30:00,303.71,303.71,302.72,302.78,64059.0,272.4218,272.4218,271.5338,271.5876,64059.0
2016-12-30 09:40:00,302.67,303.05,302.51,303.03,13600.0,271.489,271.8298,271.3454,271.8119,13600.0
2016-12-30 09:50:00,302.93,302.93,302.0,302.0,25590.0,271.7222,271.7222,270.888,270.888,25590.0
2016-12-30 10:00:00,301.86,302.16,301.79,302.07,11835.0,270.7624,271.0315,270.6996,270.9508,11835.0
2016-12-30 10:10:00,302.11,302.37,302.08,302.08,15060.0,270.9866,271.2199,270.9597,270.9597,15060.0
2016-12-30 10:20:00,302.05,302.19,301.79,301.84,6879.0,270.9328,271.0584,270.6996,270.7445,6879.0
2016-12-30 10:30:00,301.87,302.31,301.87,302.16,4785.0,270.7714,271.166,270.7714,271.0315,4785.0
2016-12-30 10:40:00,302.22,302.27,302.02,302.22,9968.0,271.0853,271.1302,270.9059,271.0853,9968.0
2016-12-30 10:50:00,302.19,302.5,302.19,302.46,25061.0,271.0584,271.3365,271.0584,271.3006,25061.0
2016-12-30 11:00:00,302.49,302.49,302.31,302.36,39203.0,271.3275,271.3275,271.166,271.2109,39203.0
2016-12-30 11:10:00,302.35,302.84,302.34,302.8,29487.0,271.2019,271.6414,271.193,271.6056,29487.0
2016-12-30 11:20:00,302.78,303.01,302.69,302.96,27470.0,271.5876,271.7939,271.5069,271.7491,27470.0
2016-12-30 11:30:00,302.9,303.03,302.76,302.82,38518.0,271.6953,271.8119,271.5697,271.6235,38518.0
2016-12-30 11:40:00,302.89,303.24,302.89,303.08,8268.0,271.6863,272.0002,271.6863,271.8567,8268.0
2016-12-30 11:50:00,303.13,303.21,302.92,302.92,21308.0,271.9016,271.9733,271.7132,271.7132,21308.0
2016-12-30 12:00:00,302.88,302.99,302.52,302.76,27376.0,271.6773,271.776,271.3544,271.5697,27376.0
2016-12-30 12:10:00,302.81,303.0,302.79,302.87,30563.0,271.6145,271.785,271.5966,271.6684,30563.0
2016-12-30 12:20:00,302.82,303.02,302.75,302.75,139780.0,271.6235,271.8029,271.5607,271.5607,139780.0
2016-12-30 12:30:00,302.76,302.92,302.59,302.63,15784.0,271.5697,271.7132,271.4172,271.4531,15784.0
2016-12-30 12:40:00,302.58,302.82,302.57,302.73,9829.0,271.4082,271.6235,271.3993,271.5428,9829.0
2016-12-30 12:50:00,302.7,302.78,302.48,302.77,9669.0,271.5159,271.5876,271.3185,271.5787,9669.0
2016-12-30 13:00:00,302.79,302.81,302.68,302.68,19297.0,271.5966,271.6145,271.4979,271.4979,19297.0
2016-12-30 13:10:00,302.72,302.9,302.65,302.9,41550.0,271.5338,271.6953,271.471,271.6953,41550.0
2016-12-30 13:20:00,302.92,303.1,302.89,302.93,44073.0,271.7132,271.8747,271.6863,271.7222,44073.0
2016-12-30 13:30:00,302.96,303.0,302.84,302.93,33436.0,271.7491,271.785,271.6414,271.7222,33436.0
2016-12-30 13:40:00,302.91,303.0,302.74,302.75,12441.0,271.7042,271.785,271.5517,271.5607,12441.0
2016-12-30 13:50:00,302.74,302.9,302.61,302.66,5381.0,271.5517,271.6953,271.4351,271.48,5381.0
2016-12-30 14:00:00,302.61,302.74,302.6,302.6,3870.0,271.4351,271.5517,271.4262,271.4262,3870.0
2016-12-30 14:10:00,302.56,302.71,302.53,302.71,5850.0,271.3903,271.5248,271.3634,271.5248,5850.0
2016-12-30 14:20:00,302.73,302.73,302.52,302.52,12000.0,271.5428,271.5428,271.3544,271.3544,12000.0
2016-12-30 14:30:00,302.43,302.63,302.32,302.62,9817.0,271.2737,271.4531,271.175,271.4441,9817.0
2016-12-30 14:40:00,302.59,302.63,302.21,302.23,19988.0,271.4172,271.4531,271.0763,271.0943,19988.0
2016-12-30 14:50:00,302.22,302.22,301.74,301.99,12321.0,271.0853,271.0853,270.6548,270.879,12321.0
2016-12-30 15:00:00,301.97,302.05,301.79,302.0,8930.0,270.8611,270.9328,270.6996,270.888,8930.0
2016-12-30 15:10:00,302.05,302.34,301.99,302.2,14008.0,270.9328,271.193,270.879,271.0674,14008.0
2016-12-30 15:20:00,302.24,302.33,302.14,302.3,24125.0,271.1033,271.184,271.0136,271.1571,24125.0
2016-12-30 15:30:00,302.33,302.36,301.95,301.95,26414.0,271.184,271.2109,270.8431,270.8431,26414.0
2016-12-30 15:40:00,301.95,301.96,301.41,301.41,58285.0,270.8431,270.8521,270.3588,270.3588,58285.0
2016-12-30 15:50:00,301.4,301.77,301.05,301.77,255778.0,270.3498,270.6817,270.0359,270.6817,255778.0
2017-01-03 09:30:00,304.68,304.79,303.51,303.6,145161.0,273.2919,273.3906,272.2424,272.3232,145161.0
2017-01-03 09:40:00,303.69,304.27,303.69,303.96,80041.0,272.4039,272.9241,272.4039,272.6461,80041.0
2017-01-03 09:50:00,303.91,303.98,303.36,303.91,50937.0,272.6012,272.664,272.1079,272.6012,50937.0
2017-01-03 10:00:00,303.86,305.47,303.77,305.32,45396.0,272.5564,274.0005,272.4756,273.866,45396.0
2017-01-03 10:10:00,305.37,305.38,304.86,305.28,57067.0,273.9108,273.9198,273.4533,273.8301,57067.0
2017-01-03 10:20:00,305.19,305.19,304.86,304.86,58671.0,273.7493,273.7493,273.4533,273.4533,58671.0
2017-01-03 10:30:00,304.86,305.22,303.7,303.7,39580.0,273.4533,273.7763,272.4128,272.4128,39580.0
2017-01-03 10:40:00,303.68,303.91,302.93,302.93,47722.0,272.3949,272.6012,271.7222,271.7222,47722.0
2017-01-03 10:50:00,302.93,303.17,302.29,302.33,89208.0,271.7222,271.9374,271.1481,271.184,89208.0
2017-01-03 11:00:00,302.31,302.58,301.82,302.51,42342.0,271.166,271.4082,270.7265,271.3454,42342.0
2017-01-03 11:10:00,302.48,302.48,301.94,302.12,53524.0,271.3185,271.3185,270.8342,270.9956,53524.0
2017-01-03 11:20:00,302.11,302.73,302.11,302.19,18077.0,270.9866,271.5428,270.9866,271.0584,18077.0
2017-01-03 11:30:00,302.22,302.47,301.99,302.02,15946.0,271.0853,271.3096,270.879,270.9059,15946.0
2017-01-03 11:40:00,301.94,302.19,301.61,302.01,58627.0,270.8342,271.0584,270.5382,270.897,58627.0
2017-01-03 11:50:00,302.04,302.23,301.9,302.21,33756.0,270.9239,271.0943,270.7983,271.0763,33756.0
2017-01-03 12:00:00,302.23,302.28,301.7,302.1,43535.0,271.0943,271.1391,270.6189,270.9777,43535.0
2017-01-03 12:10:00,302.16,302.43,302.11,302.29,25179.0,271.0315,271.2737,270.9866,271.1481,25179.0
2017-01-03 12:20:00,302.26,302.31,301.95,302.07,34689.0,271.1212,271.166,270.8431,270.9508,34689.0
2017-01-03 12:30:00,302.07,302.18,301.81,301.84,31630.0,270.9508,271.0494,270.7176,270.7445,31630.0
2017-01-03 12:40:00,301.81,301.98,301.53,301.96,17490.0,270.7176,270.87,270.4664,270.8521,17490.0
2017-01-03 12:50:00,301.99,301.99,301.73,301.96,38024.0,270.879,270.879,270.6458,270.8521,38024.0
2017-01-03 13:00:00,301.97,302.01,301.43,301.46,13798.0,270.8611,270.897,270.3767,270.4036,13798.0
2017-01-03 13:10:00,301.51,301.79,301.49,301.74,39448.0,270.4485,270.6996,270.4305,270.6548,39448.0
2017-01-03 13:20:00,301.76,302.25,301.75,302.1,33931.0,270.6727,271.1122,270.6637,270.9777,33931.0
2017-01-03 13:30:00,302.07,302.11,301.84,301.93,25649.0,270.9508,270.9866,270.7445,270.8252,25649.0
2017-01-03 13:40:00,301.92,302.04,301.75,301.78,21644.0,270.8162,270.9239,270.6637,270.6906,21644.0
2017-01-03 13:50:00,301.81,302.02,301.79,301.79,9030.0,270.7176,270.9059,270.6996,270.6996,9030.0
2017-01-03 14:00:00,301.88,302.12,301.88,302.03,8036.0,270.7803,270.9956,270.7803,270.9149,8036.0
2017-01-03 14:10:00,302.11,302.38,302.07,302.2,58636.0,270.9866,271.2288,270.9508,271.0674,58636.0
2017-01-03 14:20:00,302.22,302.27,302.0,302.02,14788.0,271.0853,271.1302,270.888,270.9059,14788.0
2017-01-03 14:30:00,302.01,302.07,301.72,301.72,18427.0,270.897,270.9508,270.6368,270.6368,18427.0
2017-01-03 14:40:00,301.72,302.05,301.72,302.05,11683.0,270.6368,270.9328,270.6368,270.9328,11683.0
2017-01-03 14:50:00,302.08,302.31,302.06,302.28,59766.0,270.9597,271.166,270.9418,271.1391,59766.0
2017-01-03 15:00:00,302.33,302.78,302.33,302.76,29231.0,271.184,271.5876,271.184,271.5697,29231.0
2017-01-03 15:10:00,302.75,302.91,302.66,302.68,17472.0,271.5607,271.7042,271.48,271.4979,17472.0
2017-01-03 15:20:00,302.77,302.77,302.35,302.44,21328.0,271.5787,271.5787,271.2019,271.2827,21328.0
2017-01-03 15:30:00,302.41,302.61,302.23,302.61,30656.0,271.2557,271.4351,271.0943,271.4351,30656.0
2017-01-03 15:40:00,302.61,303.3,302.59,303.21,22553.0,271.4351,272.0541,271.4172,271.9733,22553.0
2017-01-03 15:50:00,303.31,303.45,303.16,303.38,202803.0,272.063,272.1886,271.9285,272.1258,202803.0
2017-01-04 09:30:00,304.27,306.44,304.14,305.35,220785.0,272.9241,274.8706,272.8075,273.8929,220785.0
2017-01-04 09:40:00,305.31,305.87,305.31,305.59,126521.0,273.857,274.3593,273.857,274.1081,126521.0
2017-01-04 09:50:00,305.69,306.37,305.65,306.19,192239.0,274.1978,274.8078,274.162,274.6463,192239.0
2017-01-04 10:00:00,306.26,306.76,306.13,306.13,117619.0,274.7091,275.1576,274.5925,274.5925,117619.0
2017-01-04 10:10:00,306.17,306.31,305.72,306.31,63322.0,274.6284,274.754,274.2247,274.754,63322.0
2017-01-04 10:20:00,306.32,306.85,306.32,306.34,136979.0,274.7629,275.2383,274.7629,274.7809,136979.0
2017-01-04 10:30:00,306.38,306.69,306.38,306.58,49961.0,274.8168,275.0948,274.8168,274.9962,49961.0
2017-01-04 10:40:00,306.61,307.21,306.5,307.06,65137.0,275.0231,275.5612,274.9244,275.4267,65137.0
2017-01-04 10:50:00,307.08,307.1,306.91,306.97,61635.0,275.4446,275.4626,275.2922,275.346,61635.0
2017-01-04 11:00:00,306.97,307.98,306.97,307.57,98041.0,275.346,276.2519,275.346,275.8842,98041.0
2017-01-04 11:10:00,307.56,307.62,307.21,307.3,33497.0,275.8752,275.929,275.5612,275.642,33497.0
2017-01-04 11:20:00,307.38,307.69,307.07,307.56,16239.0,275.7137,275.9918,275.4357,275.8752,16239.0
2017-01-04 11:30:00,307.63,308.02,307.55,307.9,95132.0,275.938,276.2878,275.8662,276.1802,95132.0
2017-01-04 11:40:00,307.83,308.03,307.67,307.75,14688.0,276.1174,276.2968,275.9739,276.0456,14688.0
2017-01-04 11:50:00,307.7,307.88,307.54,307.74,31624.0,276.0008,276.1622,275.8573,276.0366,31624.0
2017-01-04 12:00:00,307.87,308.15,307.81,308.04,16115.0,276.1533,276.4044,276.0994,276.3057,16115.0
2017-01-04 12:10:00,308.07,308.08,307.83,307.83,36660.0,276.3327,276.3416,276.1174,276.1174,36660.0
2017-01-04 12:20:00,307.8,308.0,307.76,307.87,7397.0,276.0905,276.2699,276.0546,276.1533,7397.0
2017-01-04 12:30:00,307.84,307.92,307.71,307.77,30986.0,276.1263,276.1981,276.0097,276.0636,30986.0
2017-01-04 12:40:00,307.78,307.98,307.72,307.79,12283.0,276.0725,276.2519,276.0187,276.0815,12283.0
2017-01-04 12:50:00,307.73,307.85,307.68,307.69,6437.0,276.0277,276.1353,275.9828,275.9918,6437.0
2017-01-04 13:00:00,307.67,307.69,307.41,307.41,20435.0,275.9739,275.9918,275.7406,275.7406,20435.0
2017-01-04 13:10:00,307.44,307.58,307.31,307.34,18590.0,275.7676,275.8931,275.6509,275.6779,18590.0
2017-01-04 13:20:00,307.34,307.53,307.34,307.48,16064.0,275.6779,275.8483,275.6779,275.8034,16064.0
2017-01-04 13:30:00,307.49,307.58,307.47,307.56,7873.0,275.8124,275.8931,275.7945,275.8752,7873.0
2017-01-04 13:40:00,307.51,307.66,307.44,307.66,19908.0,275.8303,275.9649,275.7676,275.9649,19908.0
2017-01-04 13:50:00,307.65,307.66,307.49,307.49,29836.0,275.9559,275.9649,275.8124,275.8124,29836.0
2017-01-04 14:00:00,307.49,307.69,307.48,307.61,25120.0,275.8124,275.9918,275.8034,275.92,25120.0
2017-01-04 14:10:00,307.59,307.99,307.55,307.99,21164.0,275.9021,276.2609,275.8662,276.2609,21164.0
2017-01-04 14:20:00,308.0,308.08,307.58,307.83,22793.0,276.2699,276.3416,275.8931,276.1174,22793.0
2017-01-04 14:30:00,307.85,308.0,307.78,307.98,11297.0,276.1353,276.2699,276.0725,276.2519,11297.0
2017-01-04 14:40:00,307.99,308.07,307.45,307.63,64232.0,276.2609,276.3327,275.7765,275.938,64232.0
2017-01-04 14:50:00,307.61,307.76,307.52,307.76,21102.0,275.92,276.0546,275.8393,276.0546,21102.0
2017-01-04 15:00:00,307.76,308.03,307.76,308.03,10588.0,276.0546,276.2968,276.0546,276.2968,10588.0
2017-01-04 15:10:00,308.02,308.11,307.94,308.04,15132.0,276.2878,276.3685,276.216,276.3057,15132.0
2017-01-04 15:20:00,308.03,308.19,307.89,308.14,30775.0,276.2968,276.4403,276.1712,276.3954,30775.0
2017-01-04 15:30:00,308.14,308.33,308.09,308.24,38332.0,276.3954,276.5659,276.3506,276.4851,38332.0
2017-01-04 15:40:00,308.24,308.44,308.0,308.08,59880.0,276.4851,276.6645,276.2699,276.3416,59880.0
2017-01-04 15:50:00,308.1,308.27,307.9,308.13,151313.0,276.3596,276.512,276.1802,276.3865,151313.0
2017-01-05 09:30:00,307.09,307.59,306.77,307.01,136063.0,275.4536,275.9021,275.1666,275.3819,136063.0
2017-01-05 09:40:00,307.01,307.61,307.0,307.26,119566.0,275.3819,275.92,275.3729,275.6061,119566.0
2017-01-05 09:50:00,307.26,307.72,307.0,307.4,64093.0,275.6061,276.0187,275.3729,275.7317,64093.0
2017-01-05 10:00:00,307.43,307.75,307.26,307.64,33939.0,275.7586,276.0456,275.6061,275.9469,33939.0
2017-01-05 10:10:00,307.64,307.87,307.57,307.57,20006.0,275.9469,276.1533,275.8842,275.8842,20006.0
2017-01-05 10:20:00,307.51,307.96,307.51,307.88,10434.0,275.8303,276.234,275.8303,276.1622,10434.0
2017-01-05 10:30:00,307.86,307.88,307.27,307.57,20251.0,276.1443,276.1622,275.6151,275.8842,20251.0
2017-01-05 10:40:00,307.52,307.76,307.3,307.48,15247.0,275.8393,276.0546,275.642,275.8034,15247.0
2017-01-05 10:50:00,307.54,307.54,307.18,307.35,22737.0,275.8573,275.8573,275.5343,275.6868,22737.0
2017-01-05 11:00:00,307.23,307.34,305.97,306.09,72327.0,275.5792,275.6779,274.449,274.5566,72327.0
2017-01-05 11:10:00,306.07,306.23,305.91,306.22,24046.0,274.5387,274.6822,274.3952,274.6732,24046.0
2017-01-05 11:20:00,306.24,306.25,305.74,305.76,22844.0,274.6912,274.7001,274.2427,274.2606,22844.0
2017-01-05 11:30:00,305.72,305.91,305.22,305.31,35112.0,274.2247,274.3952,273.7763,273.857,35112.0
2017-01-05 11:40:00,305.28,305.29,304.62,304.78,35890.0,273.8301,273.839,273.2381,273.3816,35890.0
2017-01-05 11:50:00,304.73,304.95,304.56,304.88,40603.0,273.3367,273.5341,273.1843,273.4713,40603.0
2017-01-05 12:00:00,304.88,305.04,304.63,304.71,36571.0,273.4713,273.6148,273.247,273.3188,36571.0
2017-01-05 12:10:00,304.7,305.27,304.61,305.27,16344.0,273.3098,273.8211,273.2291,273.8211,16344.0
2017-01-05 12:20:00,305.23,305.4,305.08,305.38,10428.0,273.7852,273.9377,273.6507,273.9198,10428.0
2017-01-05 12:30:00,305.34,305.34,305.1,305.25,19065.0,273.8839,273.8839,273.6686,273.8032,19065.0
2017-01-05 12:40:00,305.3,305.31,305.17,305.26,8721.0,273.848,273.857,273.7314,273.8121,8721.0
2017-01-05 12:50:00,305.28,305.4,305.23,305.32,26256.0,273.8301,273.9377,273.7852,273.866,26256.0
2017-01-05 13:00:00,305.26,305.51,305.12,305.44,19246.0,273.8121,274.0364,273.6866,273.9736,19246.0
2017-01-05 13:10:00,305.49,305.57,305.39,305.49,17355.0,274.0184,274.0902,273.9287,274.0184,17355.0
2017-01-05 13:20:00,305.48,305.65,305.38,305.48,48221.0,274.0095,274.162,273.9198,274.0095,48221.0
2017-01-05 13:30:00,305.45,305.75,305.3,305.55,15961.0,273.9826,274.2517,273.848,274.0723,15961.0
2017-01-05 13:40:00,305.47,305.52,305.43,305.5,7939.0,274.0005,274.0454,273.9646,274.0274,7939.0
2017-01-05 13:50:00,305.51,305.65,305.43,305.64,16973.0,274.0364,274.162,273.9646,274.153,16973.0
2017-01-05 14:00:00,305.61,305.95,305.61,305.88,12528.0,274.1261,274.4311,274.1261,274.3683,12528.0
2017-01-05 14:10:00,305.86,306.14,305.85,305.94,14728.0,274.3503,274.6015,274.3414,274.4221,14728.0
2017-01-05 14:20:00,306.0,306.09,305.88,305.94,5290.0,274.4759,274.5566,274.3683,274.4221,5290.0
2017-01-05 14:30:00,305.95,306.02,305.79,305.84,14304.0,274.4311,274.4938,274.2875,274.3324,14304.0
2017-01-05 14:40:00,305.9,305.91,305.61,305.63,19295.0,274.3862,274.3952,274.1261,274.144,19295.0
2017-01-05 14:50:00,305.64,305.7,305.51,305.54,8315.0,274.153,274.2068,274.0364,274.0633,8315.0
2017-01-05 15:00:00,305.53,305.88,305.53,305.7,9163.0,274.0543,274.3683,274.0543,274.2068,9163.0
2017-01-05 15:10:00,305.78,305.93,305.72,305.74,13010.0,274.2786,274.4131,274.2247,274.2427,13010.0
2017-01-05 15:20:00,305.75,306.06,305.72,306.0,25267.0,274.2517,274.5297,274.2247,274.4759,25267.0
2017-01-05 15:30:00,305.94,305.98,305.73,305.78,18545.0,274.4221,274.458,274.2337,274.2786,18545.0
2017-01-05 15:40:00,305.72,305.82,305.66,305.8,20043.0,274.2247,274.3144,274.1709,274.2965,20043.0
2017-01-05 15:50:00,305.81,306.01,305.68,305.76,73693.0,274.3055,274.4849,274.1889,274.2606,73693.0
2017-01-06 09:30:00,306.06,306.33,304.95,305.24,56953.0,274.5297,274.7719,273.5341,273.7942,56953.0
2017-01-06 09:40:00,305.33,305.86,305.3,305.41,51659.0,273.8749,274.3503,273.848,273.9467,51659.0
2017-01-06 09:50:00,305.49,306.05,305.49,306.05,34017.0,274.0184,274.5208,274.0184,274.5208,34017.0
2017-01-06 10:00:00,305.96,306.17,305.8,305.82,22950.0,274.44,274.6284,274.2965,274.3144,22950.0
2017-01-06 10:10:00,305.75,305.81,305.42,305.51,12153.0,274.2517,274.3055,273.9557,274.0364,12153.0
2017-01-06 10:20:00,305.5,305.66,305.39,305.56,15383.0,274.0274,274.1709,273.9287,274.0812,15383.0
2017-01-06 10:30:00,305.54,305.56,304.99,305.1,9707.0,274.0633,274.0812,273.57,273.6686,9707.0
2017-01-06 10:40:00,305.15,305.53,305.15,305.37,6216.0,273.7135,274.0543,273.7135,273.9108,6216.0
2017-01-06 10:50:00,305.4,305.91,305.3,305.66,9444.0,273.9377,274.3952,273.848,274.1709,9444.0
2017-01-06 11:00:00,305.69,305.7,305.35,305.39,5975.0,274.1978,274.2068,273.8929,273.9287,5975.0
2017-01-06 11:10:00,305.38,305.7,305.33,305.56,19936.0,273.9198,274.2068,273.8749,274.0812,19936.0
2017-01-06 11:20:00,305.56,305.92,305.56,305.92,11629.0,274.0812,274.4041,274.0812,274.4041,11629.0
2017-01-06 11:30:00,305.98,306.18,305.91,306.07,12487.0,274.458,274.6374,274.3952,274.5387,12487.0
2017-01-06 11:40:00,306.1,306.53,306.1,306.52,8439.0,274.5656,274.9513,274.5656,274.9423,8439.0
2017-01-06 11:50:00,306.54,306.8,306.35,306.62,31381.0,274.9603,275.1935,274.7898,275.032,31381.0
2017-01-06 12:00:00,306.62,306.62,306.25,306.3,8292.0,275.032,275.032,274.7001,274.745,8292.0
2017-01-06 12:10:00,306.35,306.75,306.29,306.75,28633.0,274.7898,275.1486,274.736,275.1486,28633.0
2017-01-06 12:20:00,306.73,306.86,306.65,306.75,10751.0,275.1307,275.2473,275.0589,275.1486,10751.0
2017-01-06 12:30:00,306.81,307.0,306.76,306.78,26362.0,275.2025,275.3729,275.1576,275.1755,26362.0
2017-01-06 12:40:00,306.82,307.0,306.73,306.76,9317.0,275.2114,275.3729,275.1307,275.1576,9317.0
2017-01-06 12:50:00,306.62,306.71,306.53,306.69,8009.0,275.032,275.1128,274.9513,275.0948,8009.0
2017-01-06 13:00:00,306.74,307.02,306.72,306.9,31861.0,275.1397,275.3908,275.1217,275.2832,31861.0
2017-01-06 13:10:00,306.87,306.87,306.68,306.68,10916.0,275.2563,275.2563,275.0858,275.0858,10916.0
2017-01-06 13:20:00,306.7,306.78,306.3,306.3,19904.0,275.1038,275.1755,274.745,274.745,19904.0
2017-01-06 13:30:00,306.36,306.53,306.35,306.5,5454.0,274.7988,274.9513,274.7898,274.9244,5454.0
2017-01-06 13:40:00,306.57,306.79,306.57,306.59,5431.0,274.9872,275.1845,274.9872,275.0051,5431.0
2017-01-06 13:50:00,306.59,306.59,306.33,306.38,13456.0,275.0051,275.0051,274.7719,274.8168,13456.0
2017-01-06 14:00:00,306.37,306.74,306.36,306.72,16095.0,274.8078,275.1397,274.7988,275.1217,16095.0
2017-01-06 14:10:00,306.62,306.75,306.57,306.7,5565.0,275.032,275.1486,274.9872,275.1038,5565.0
2017-01-06 14:20:00,306.64,306.67,306.06,306.12,15399.0,275.05,275.0769,274.5297,274.5835,15399.0
2017-01-06 14:30:00,306.12,306.22,306.02,306.06,16828.0,274.5835,274.6732,274.4938,274.5297,16828.0
2017-01-06 14:40:00,306.0,306.12,305.87,305.93,11960.0,274.4759,274.5835,274.3593,274.4131,11960.0
2017-01-06 14:50:00,305.91,306.07,305.91,305.98,10305.0,274.3952,274.5387,274.3952,274.458,10305.0
2017-01-06 15:00:00,305.97,306.23,305.97,306.11,10829.0,274.449,274.6822,274.449,274.5746,10829.0
2017-01-06 15:10:00,306.11,306.22,305.99,306.05,9241.0,274.5746,274.6732,274.4669,274.5208,9241.0
2017-01-06 15:20:00,306.05,306.05,305.9,305.95,13399.0,274.5208,274.5208,274.3862,274.4311,13399.0
2017-01-06 15:30:00,305.86,305.93,305.73,305.92,23721.0,274.3503,274.4131,274.2337,274.4041,23721.0
2017-01-06 15:40:00,305.93,306.18,305.93,305.95,21146.0,274.4131,274.6374,274.4131,274.4311,21146.0
2017-01-06 15:50:00,305.97,306.05,305.45,305.48,99054.0,274.449,274.5208,273.9826,274.0095,99054.0
2017-01-09 09:30:00,304.96,305.31,303.55,304.11,182641.0,273.543,273.857,272.2783,272.7806,182641.0
2017-01-09 09:40:00,304.08,304.08,303.01,303.51,68220.0,272.7537,272.7537,271.7939,272.2424,68220.0
2017-01-09 09:50:00,303.49,304.37,303.4,304.23,31509.0,272.2245,273.0138,272.1438,272.8882,31509.0
2017-01-09 10:00:00,304.23,304.23,303.71,303.93,36455.0,272.8882,272.8882,272.4218,272.6192,36455.0
2017-01-09 10:10:00,303.9,303.99,303.52,303.91,26277.0,272.5922,272.673,272.2514,272.6012,26277.0
2017-01-09 10:20:00,303.9,304.06,303.83,303.96,15797.0,272.5922,272.7358,272.5295,272.6461,15797.0
2017-01-09 10:30:00,303.93,304.23,303.75,304.0,16830.0,272.6192,272.8882,272.4577,272.6819,16830.0
2017-01-09 10:40:00,303.99,304.03,303.53,304.03,32906.0,272.673,272.7089,272.2604,272.7089,32906.0
2017-01-09 10:50:00,304.07,304.68,304.03,304.58,14305.0,272.7447,273.2919,272.7089,273.2022,14305.0
2017-01-09 11:00:00,304.59,304.59,304.23,304.48,11695.0,273.2112,273.2112,272.8882,273.1125,11695.0
2017-01-09 11:10:00,304.42,304.66,304.29,304.58,18147.0,273.0587,273.2739,272.9421,273.2022,18147.0
2017-01-09 11:20:00,304.61,304.8,304.42,304.61,11828.0,273.2291,273.3995,273.0587,273.2291,11828.0
2017-01-09 11:30:00,304.64,304.71,304.43,304.54,14071.0,273.256,273.3188,273.0676,273.1663,14071.0
2017-01-09 11:40:00,304.68,304.93,304.38,304.93,75769.0,273.2919,273.5161,273.0228,273.5161,75769.0
2017-01-09 11:50:00,304.92,305.1,304.88,305.0,25382.0,273.5072,273.6686,273.4713,273.5789,25382.0
2017-01-09 12:00:00,305.0,305.06,304.8,304.99,7736.0,273.5789,273.6327,273.3995,273.57,7736.0
2017-01-09 12:10:00,304.97,305.09,304.64,304.64,12645.0,273.552,273.6597,273.256,273.256,12645.0
2017-01-09 12:20:00,304.63,304.74,304.55,304.72,6902.0,273.247,273.3457,273.1753,273.3278,6902.0
2017-01-09 12:30:00,304.68,304.79,304.33,304.33,9418.0,273.2919,273.3906,272.9779,272.9779,9418.0
2017-01-09 12:40:00,304.41,304.59,304.41,304.52,11030.0,273.0497,273.2112,273.0497,273.1484,11030.0
2017-01-09 12:50:00,304.55,304.74,304.55,304.62,4475.0,273.1753,273.3457,273.1753,273.2381,4475.0
2017-01-09 13:00:00,304.68,304.69,304.39,304.41,7701.0,273.2919,273.3009,273.0318,273.0497,7701.0
2017-01-09 13:10:00,304.41,304.42,304.25,304.41,19713.0,273.0497,273.0587,272.9062,273.0497,19713.0
2017-01-09 13:20:00,304.4,304.4,303.97,304.01,4577.0,273.0407,273.0407,272.655,272.6909,4577.0
2017-01-09 13:30:00,304.02,304.08,303.85,304.02,5653.0,272.6999,272.7537,272.5474,272.6999,5653.0
2017-01-09 13:40:00,303.96,304.04,303.92,303.95,6348.0,272.6461,272.7178,272.6102,272.6371,6348.0
2017-01-09 13:50:00,303.97,303.97,303.76,303.88,6073.0,272.655,272.655,272.4667,272.5743,6073.0
2017-01-09 14:00:00,303.9,304.01,303.85,303.87,4801.0,272.5922,272.6909,272.5474,272.5653,4801.0
2017-01-09 14:10:00,303.85,303.85,303.56,303.68,3459.0,272.5474,272.5474,272.2873,272.3949,3459.0
2017-01-09 14:20:00,303.72,303.74,303.65,303.69,36714.0,272.4308,272.4487,272.368,272.4039,36714.0
2017-01-09 14:30:00,303.76,303.76,303.38,303.38,6203.0,272.4667,272.4667,272.1258,272.1258,6203.0
2017-01-09 14:40:00,303.36,303.39,303.27,303.31,8990.0,272.1079,272.1348,272.0271,272.063,8990.0
2017-01-09 14:50:00,303.36,303.59,303.33,303.53,8569.0,272.1079,272.3142,272.081,272.2604,8569.0
2017-01-09 15:00:00,303.5,303.69,303.47,303.48,4207.0,272.2335,272.4039,272.2065,272.2155,4207.0
2017-01-09 15:10:00,303.5,303.59,303.45,303.49,11633.0,272.2335,272.3142,272.1886,272.2245,11633.0
2017-01-09 15:20:00,303.54,303.81,303.49,303.81,38343.0,272.2693,272.5115,272.2245,272.5115,38343.0
2017-01-09 15:30:00,303.77,303.83,303.59,303.65,17318.0,272.4756,272.5295,272.3142,272.368,17318.0
2017-01-09 15:40:00,303.69,303.73,303.51,303.63,14729.0,272.4039,272.4398,272.2424,272.3501,14729.0
2017-01-09 15:50:00,303.64,303.75,303.41,303.53,56019.0,272.359,272.4577,272.1527,272.2604,56019.0
2017-01-10 09:30:00,303.86,304.28,303.57,304.08,34843.0,272.5564,272.9331,272.2962,272.7537,34843.0
2017-01-10 09:40:00,304.19,304.39,303.92,304.39,6453.0,272.8524,273.0318,272.6102,273.0318,6453.0
2017-01-10 09:50:00,304.39,304.77,304.26,304.56,9808.0,273.0318,273.3726,272.9152,273.1843,9808.0
2017-01-10 10:00:00,304.63,304.81,304.63,304.66,3063.0,273.247,273.4085,273.247,273.2739,3063.0
2017-01-10 10:10:00,304.64,304.65,304.31,304.36,16155.0,273.256,273.265,272.96,273.0049,16155.0
2017-01-10 10:20:00,304.37,304.7,304.37,304.7,15312.0,273.0138,273.3098,273.0138,273.3098,15312.0
2017-01-10 10:30:00,304.78,305.16,304.71,304.82,21496.0,273.3816,273.7224,273.3188,273.4175,21496.0
2017-01-10 10:40:00,304.79,305.08,304.71,304.88,65891.0,273.3906,273.6507,273.3188,273.4713,65891.0
2017-01-10 10:50:00,304.89,305.58,304.89,305.33,30836.0,273.4803,274.0992,273.4803,273.8749,30836.0
2017-01-10 11:00:00,305.36,306.12,305.31,305.78,73076.0,273.9018,274.5835,273.857,274.2786,73076.0
2017-01-10 11:10:00,305.79,306.45,305.76,306.18,58659.0,274.2875,274.8795,274.2606,274.6374,58659.0
2017-01-10 11:20:00,306.17,306.59,306.17,306.29,43616.0,274.6284,275.0051,274.6284,274.736,43616.0
2017-01-10 11:30:00,306.25,306.25,305.98,306.13,14396.0,274.7001,274.7001,274.458,274.5925,14396.0
2017-01-10 11:40:00,306.13,306.34,306.08,306.28,31313.0,274.5925,274.7809,274.5477,274.7271,31313.0
2017-01-10 11:50:00,306.25,306.41,305.98,305.98,12801.0,274.7001,274.8437,274.458,274.458,12801.0
2017-01-10 12:00:00,306.04,306.21,306.0,306.2,15357.0,274.5118,274.6643,274.4759,274.6553,15357.0
2017-01-10 12:10:00,306.2,306.28,306.04,306.05,9777.0,274.6553,274.7271,274.5118,274.5208,9777.0
2017-01-10 12:20:00,306.08,306.15,305.98,306.06,11188.0,274.5477,274.6104,274.458,274.5297,11188.0
2017-01-10 12:30:00,306.07,306.29,306.07,306.25,12319.0,274.5387,274.736,274.5387,274.7001,12319.0
2017-01-10 12:40:00,306.25,306.25,305.9,305.91,24957.0,274.7001,274.7001,274.3862,274.3952,24957.0
2017-01-10 12:50:00,305.92,305.92,305.74,305.8,12349.0,274.4041,274.4041,274.2427,274.2965,12349.0
2017-01-10 13:00:00,305.83,305.9,305.71,305.78,11715.0,274.3234,274.3862,274.2158,274.2786,11715.0
2017-01-10 13:10:00,305.73,305.85,305.66,305.74,9606.0,274.2337,274.3414,274.1709,274.2427,9606.0
2017-01-10 13:20:00,305.77,305.78,305.51,305.54,11092.0,274.2696,274.2786,274.0364,274.0633,11092.0
2017-01-10 13:30:00,305.53,305.65,305.49,305.57,40342.0,274.0543,274.162,274.0184,274.0902,40342.0
2017-01-10 13:40:00,305.59,305.59,305.07,305.14,16148.0,274.1081,274.1081,273.6417,273.7045,16148.0
2017-01-10 13:50:00,305.12,305.14,304.68,304.75,25800.0,273.6866,273.7045,273.2919,273.3547,25800.0
2017-01-10 14:00:00,304.74,304.75,304.37,304.58,29609.0,273.3457,273.3547,273.0138,273.2022,29609.0
2017-01-10 14:10:00,304.57,304.86,304.57,304.83,11789.0,273.1932,273.4533,273.1932,273.4264,11789.0
2017-01-10 14:20:00,304.88,305.12,304.7,304.78,5406.0,273.4713,273.6866,273.3098,273.3816,5406.0
2017-01-10 14:30:00,304.76,305.01,304.76,304.94,13016.0,273.3636,273.5879,273.3636,273.5251,13016.0
2017-01-10 14:40:00,304.98,305.05,304.87,304.96,6126.0,273.561,273.6238,273.4623,273.543,6126.0
2017-01-10 14:50:00,304.91,305.03,304.87,305.0,17027.0,273.4982,273.6058,273.4623,273.5789,17027.0
2017-01-10 15:00:00,305.01,305.39,305.0,305.38,7237.0,273.5879,273.9287,273.5789,273.9198,7237.0
2017-01-10 15:10:00,305.38,305.55,305.38,305.52,12317.0,273.9198,274.0723,273.9198,274.0454,12317.0
2017-01-10 15:20:00,305.54,305.6,305.49,305.55,14425.0,274.0633,274.1171,274.0184,274.0723,14425.0
2017-01-10 15:30:00,305.58,305.9,305.56,305.8,33810.0,274.0992,274.3862,274.0812,274.2965,33810.0
2017-01-10 15:40:00,305.81,305.82,305.51,305.54,14860.0,274.3055,274.3144,274.0364,274.0633,14860.0
2017-01-10 15:50:00,305.55,305.64,305.4,305.44,47306.0,274.0723,274.153,273.9377,273.9736,47306.0
2017-01-11 09:30:00,305.77,305.83,304.52,305.08,35315.0,274.2696,274.3234,273.1484,273.6507,35315.0
2017-01-11 09:40:00,305.13,305.69,305.13,305.66,11722.0,273.6955,274.1978,273.6955,274.1709,11722.0
2017-01-11 09:50:00,305.55,305.98,305.38,305.91,26674.0,274.0723,274.458,273.9198,274.3952,26674.0
2017-01-11 10:00:00,305.97,306.07,305.8,305.99,28850.0,274.449,274.5387,274.2965,274.4669,28850.0
2017-01-11 10:10:00,305.96,306.04,305.45,305.64,548103.0,274.44,274.5118,273.9826,274.153,548103.0
2017-01-11 10:20:00,305.72,306.12,305.69,306.07,12811.0,274.2247,274.5835,274.1978,274.5387,12811.0
2017-01-11 10:30:00,306.03,306.32,305.83,306.25,17468.0,274.5028,274.7629,274.3234,274.7001,17468.0
2017-01-11 10:40:00,306.36,306.36,305.92,305.94,8927.0,274.7988,274.7988,274.4041,274.4221,8927.0
2017-01-11 10:50:00,306.07,306.09,305.67,305.87,12847.0,274.5387,274.5566,274.1799,274.3593,12847.0
2017-01-11 11:00:00,305.92,306.21,305.74,306.21,7215.0,274.4041,274.6643,274.2427,274.6643,7215.0
2017-01-11 11:10:00,306.14,306.52,306.05,306.49,14791.0,274.6015,274.9423,274.5208,274.9154,14791.0
2017-01-11 11:20:00,306.55,306.72,305.88,305.91,31371.0,274.9692,275.1217,274.3683,274.3952,31371.0
2017-01-11 11:30:00,305.93,305.93,304.81,305.03,104114.0,274.4131,274.4131,273.4085,273.6058,104114.0
2017-01-11 11:40:00,305.09,305.73,305.0,305.65,61907.0,273.6597,274.2337,273.5789,274.162,61907.0
2017-01-11 11:50:00,305.65,306.43,305.62,306.4,28041.0,274.162,274.8616,274.135,274.8347,28041.0
2017-01-11 12:00:00,306.37,306.55,306.19,306.36,18814.0,274.8078,274.9692,274.6463,274.7988,18814.0
2017-01-11 12:10:00,306.41,306.54,306.03,306.22,12151.0,274.8437,274.9603,274.5028,274.6732,12151.0
2017-01-11 12:20:00,306.1,306.17,305.82,306.12,6391.0,274.5656,274.6284,274.3144,274.5835,6391.0
2017-01-11 12:30:00,306.2,306.21,305.82,306.03,10729.0,274.6553,274.6643,274.3144,274.5028,10729.0
2017-01-11 12:40:00,305.96,305.96,305.53,305.72,12803.0,274.44,274.44,274.0543,274.2247,12803.0
2017-01-11 12:50:00,305.81,305.97,305.69,305.97,5531.0,274.3055,274.449,274.1978,274.449,5531.0
2017-01-11 13:00:00,306.04,306.09,305.8,305.8,9842.0,274.5118,274.5566,274.2965,274.2965,9842.0
2017-01-11 13:10:00,305.79,305.8,305.39,305.59,25630.0,274.2875,274.2965,273.9287,274.1081,25630.0
2017-01-11 13:20:00,305.5,305.75,305.06,305.28,12003.0,274.0274,274.2517,273.6327,273.8301,12003.0
2017-01-11 13:30:00,305.13,305.85,305.1,305.72,14350.0,273.6955,274.3414,273.6686,274.2247,14350.0
2017-01-11 13:40:00,305.73,305.76,305.5,305.55,10563.0,274.2337,274.2606,274.0274,274.0723,10563.0
2017-01-11 13:50:00,305.56,305.96,305.56,305.88,14909.0,274.0812,274.44,274.0812,274.3683,14909.0
2017-01-11 14:00:00,305.89,305.97,305.73,305.73,21681.0,274.3772,274.449,274.2337,274.2337,21681.0
2017-01-11 14:10:00,305.76,306.06,305.7,305.95,13712.0,274.2606,274.5297,274.2068,274.4311,13712.0
2017-01-11 14:20:00,305.93,306.06,305.9,305.91,16898.0,274.4131,274.5297,274.3862,274.3952,16898.0
2017-01-11 14:30:00,305.94,306.31,305.94,306.26,14241.0,274.4221,274.754,274.4221,274.7091,14241.0
2017-01-11 14:40:00,306.28,306.37,306.1,306.25,45773.0,274.7271,274.8078,274.5656,274.7001,45773.0
2017-01-11 14:50:00,306.24,306.25,306.04,306.18,23869.0,274.6912,274.7001,274.5118,274.6374,23869.0
2017-01-11 15:00:00,306.2,306.45,306.19,306.19,55237.0,274.6553,274.8795,274.6463,274.6463,55237.0
2017-01-11 15:10:00,306.17,306.38,306.17,306.34,24199.0,274.6284,274.8168,274.6284,274.7809,24199.0
2017-01-11 15:20:00,306.36,306.36,306.16,306.19,8638.0,274.7988,274.7988,274.6194,274.6463,8638.0
2017-01-11 15:30:00,306.2,306.41,306.2,306.38,20166.0,274.6553,274.8437,274.6553,274.8168,20166.0
2017-01-11 15:40:00,306.34,306.53,306.27,306.51,31987.0,274.7809,274.9513,274.7181,274.9334,31987.0
2017-01-11 15:50:00,306.53,306.63,306.36,306.59,95715.0,274.9513,275.041,274.7988,275.0051,95715.0
2017-01-12 09:30:00,306.08,306.08,304.47,304.5,63415.0,274.5477,274.5477,273.1035,273.1304,63415.0
2017-01-12 09:40:00,304.47,304.9,304.27,304.75,34966.0,273.1035,273.4892,272.9241,273.3547,34966.0
2017-01-12 09:50:00,304.67,304.67,303.89,304.16,50288.0,273.2829,273.2829,272.5833,272.8255,50288.0
2017-01-12 10:00:00,304.14,304.18,302.17,302.27,112900.0,272.8075,272.8434,271.0405,271.1302,112900.0
2017-01-12 10:10:00,302.32,302.63,302.14,302.14,57255.0,271.175,271.4531,271.0136,271.0136,57255.0
2017-01-12 10:20:00,302.15,302.55,302.0,302.37,66459.0,271.0225,271.3813,270.888,271.2199,66459.0
2017-01-12 10:30:00,302.39,302.49,302.03,302.25,45529.0,271.2378,271.3275,270.9149,271.1122,45529.0
2017-01-12 10:40:00,302.19,302.93,302.1,302.45,38718.0,271.0584,271.7222,270.9777,271.2916,38718.0
2017-01-12 10:50:00,302.48,302.62,302.08,302.29,46438.0,271.3185,271.4441,270.9597,271.1481,46438.0
2017-01-12 11:00:00,302.27,302.31,301.67,301.86,73997.0,271.1302,271.166,270.592,270.7624,73997.0
2017-01-12 11:10:00,301.83,302.43,301.74,302.09,55364.0,270.7355,271.2737,270.6548,270.9687,55364.0
2017-01-12 11:20:00,302.01,302.45,301.91,302.35,49607.0,270.897,271.2916,270.8073,271.2019,49607.0
2017-01-12 11:30:00,302.45,302.66,302.37,302.5,18602.0,271.2916,271.48,271.2199,271.3365,18602.0
2017-01-12 11:40:00,302.44,302.48,302.09,302.14,17789.0,271.2827,271.3185,270.9687,271.0136,17789.0
2017-01-12 11:50:00,302.17,302.28,301.92,302.07,12221.0,271.0405,271.1391,270.8162,270.9508,12221.0
2017-01-12 12:00:00,302.05,302.52,302.05,302.38,12001.0,270.9328,271.3544,270.9328,271.2288,12001.0
2017-01-12 12:10:00,302.43,303.02,302.38,303.02,17594.0,271.2737,271.8029,271.2288,271.8029,17594.0
2017-01-12 12:20:00,303.05,303.24,302.9,303.08,18562.0,271.8298,272.0002,271.6953,271.8567,18562.0
2017-01-12 12:30:00,303.13,303.49,303.07,303.29,18588.0,271.9016,272.2245,271.8478,272.0451,18588.0
2017-01-12 12:40:00,303.26,303.27,303.02,303.11,17050.0,272.0182,272.0271,271.8029,271.8836,17050.0
2017-01-12 12:50:00,303.1,303.33,303.1,303.33,4304.0,271.8747,272.081,271.8747,272.081,4304.0
2017-01-12 13:00:00,303.36,303.63,303.34,303.49,24362.0,272.1079,272.3501,272.0899,272.2245,24362.0
2017-01-12 13:10:00,303.51,303.7,303.42,303.58,22482.0,272.2424,272.4128,272.1617,272.3052,22482.0
2017-01-12 13:20:00,303.59,303.68,303.44,303.66,179936.0,272.3142,272.3949,272.1796,272.377,179936.0
2017-01-12 13:30:00,303.66,304.0,303.5,303.83,82107.0,272.377,272.6819,272.2335,272.5295,82107.0
2017-01-12 13:40:00,303.82,304.23,303.81,304.17,78344.0,272.5205,272.8882,272.5115,272.8344,78344.0
2017-01-12 13:50:00,304.19,304.19,303.93,304.01,101742.0,272.8524,272.8524,272.6192,272.6909,101742.0
2017-01-12 14:00:00,304.05,304.12,303.87,303.95,14733.0,272.7268,272.7896,272.5653,272.6371,14733.0
2017-01-12 14:10:00,303.95,304.2,303.9,304.13,10074.0,272.6371,272.8613,272.5922,272.7985,10074.0
2017-01-12 14:20:00,304.14,304.23,303.94,304.19,16317.0,272.8075,272.8882,272.6281,272.8524,16317.0
2017-01-12 14:30:00,304.18,304.85,304.17,304.74,21776.0,272.8434,273.4444,272.8344,273.3457,21776.0
2017-01-12 14:40:00,304.71,304.76,304.33,304.33,8095.0,273.3188,273.3636,272.9779,272.9779,8095.0
2017-01-12 14:50:00,304.34,304.55,304.33,304.55,11318.0,272.9869,273.1753,272.9779,273.1753,11318.0
2017-01-12 15:00:00,304.49,304.49,304.14,304.26,7443.0,273.1215,273.1215,272.8075,272.9152,7443.0
2017-01-12 15:10:00,304.24,304.35,304.15,304.19,8539.0,272.8972,272.9959,272.8165,272.8524,8539.0
2017-01-12 15:20:00,304.2,304.47,304.18,304.23,55851.0,272.8613,273.1035,272.8434,272.8882,55851.0
2017-01-12 15:30:00,304.24,304.84,304.24,304.81,18259.0,272.8972,273.4354,272.8972,273.4085,18259.0
2017-01-12 15:40:00,304.82,304.91,304.62,304.87,33691.0,273.4175,273.4982,273.2381,273.4623,33691.0
2017-01-12 15:50:00,304.86,305.14,304.76,305.01,126018.0,273.4533,273.7045,273.3636,273.5879,126018.0
2017-01-13 09:30:00,305.7,307.84,305.69,307.07,176753.0,274.2068,276.1263,274.1978,275.4357,176753.0
2017-01-13 09:40:00,307.12,307.75,307.11,307.4,80928.0,275.4805,276.0456,275.4716,275.7317,80928.0
2017-01-13 09:50:00,307.4,307.65,307.05,307.36,86929.0,275.7317,275.9559,275.4177,275.6958,86929.0
2017-01-13 10:00:00,307.38,307.59,307.14,307.2,45493.0,275.7137,275.9021,275.4985,275.5523,45493.0
2017-01-13 10:10:00,307.21,307.4,307.0,307.0,23852.0,275.5612,275.7317,275.3729,275.3729,23852.0
2017-01-13 10:20:00,307.0,307.3,306.91,307.17,11854.0,275.3729,275.642,275.2922,275.5254,11854.0
2017-01-13 10:30:00,307.17,307.58,307.17,307.42,19875.0,275.5254,275.8931,275.5254,275.7496,19875.0
2017-01-13 10:40:00,307.37,307.52,307.17,307.2,4454.0,275.7048,275.8393,275.5254,275.5523,4454.0
2017-01-13 10:50:00,307.34,307.43,307.08,307.09,7822.0,275.6779,275.7586,275.4446,275.4536,7822.0
2017-01-13 11:00:00,307.32,307.34,306.83,306.89,21683.0,275.6599,275.6779,275.2204,275.2742,21683.0
2017-01-13 11:10:00,306.95,307.16,306.84,307.02,13781.0,275.328,275.5164,275.2294,275.3908,13781.0
2017-01-13 11:20:00,307.04,307.29,307.02,307.29,26522.0,275.4088,275.633,275.3908,275.633,26522.0
2017-01-13 11:30:00,307.25,307.42,307.16,307.27,9525.0,275.5971,275.7496,275.5164,275.6151,9525.0
2017-01-13 11:40:00,307.23,307.36,307.04,307.18,14488.0,275.5792,275.6958,275.4088,275.5343,14488.0
2017-01-13 11:50:00,307.18,307.3,307.07,307.3,27464.0,275.5343,275.642,275.4357,275.642,27464.0
2017-01-13 12:00:00,307.31,307.37,307.05,307.05,8857.0,275.6509,275.7048,275.4177,275.4177,8857.0
2017-01-13 12:10:00,307.08,307.08,306.57,306.7,19298.0,275.4446,275.4446,274.9872,275.1038,19298.0
2017-01-13 12:20:00,306.67,306.79,306.62,306.65,12344.0,275.0769,275.1845,275.032,275.0589,12344.0
2017-01-13 12:30:00,306.72,306.93,306.72,306.9,22456.0,275.1217,275.3101,275.1217,275.2832,22456.0
2017-01-13 12:40:00,306.84,306.89,306.8,306.84,3821.0,275.2294,275.2742,275.1935,275.2294,3821.0
2017-01-13 12:50:00,306.91,307.21,306.89,307.17,8826.0,275.2922,275.5612,275.2742,275.5254,8826.0
2017-01-13 13:00:00,307.18,307.24,307.12,307.16,2905.0,275.5343,275.5882,275.4805,275.5164,2905.0
2017-01-13 13:10:00,307.12,307.16,307.07,307.13,16540.0,275.4805,275.5164,275.4357,275.4895,16540.0
2017-01-13 13:20:00,307.12,307.26,307.09,307.09,8392.0,275.4805,275.6061,275.4536,275.4536,8392.0
2017-01-13 13:30:00,307.08,307.15,307.01,307.04,2104.0,275.4446,275.5074,275.3819,275.4088,2104.0
2017-01-13 13:40:00,306.97,306.97,306.81,306.84,10123.0,275.346,275.346,275.2025,275.2294,10123.0
2017-01-13 13:50:00,306.84,306.85,306.72,306.81,9101.0,275.2294,275.2383,275.1217,275.2025,9101.0
2017-01-13 14:00:00,306.75,306.81,306.56,306.56,12388.0,275.1486,275.2025,274.9782,274.9782,12388.0
2017-01-13 14:10:00,306.57,306.58,306.25,306.36,16705.0,274.9872,274.9962,274.7001,274.7988,16705.0
2017-01-13 14:20:00,306.36,306.42,306.02,306.04,9894.0,274.7988,274.8526,274.4938,274.5118,9894.0
2017-01-13 14:30:00,306.06,306.34,306.05,306.31,8378.0,274.5297,274.7809,274.5208,274.754,8378.0
2017-01-13 14:40:00,306.29,306.38,306.22,306.29,2451.0,274.736,274.8168,274.6732,274.736,2451.0
2017-01-13 14:50:00,306.29,306.57,306.2,306.52,7773.0,274.736,274.9872,274.6553,274.9423,7773.0
2017-01-13 15:00:00,306.48,306.54,306.35,306.43,3297.0,274.9065,274.9603,274.7898,274.8616,3297.0
2017-01-13 15:10:00,306.36,306.45,306.27,306.33,22876.0,274.7988,274.8795,274.7181,274.7719,22876.0
2017-01-13 15:20:00,306.37,306.53,306.36,306.48,57375.0,274.8078,274.9513,274.7988,274.9065,57375.0
2017-01-13 15:30:00,306.48,306.52,306.26,306.43,39089.0,274.9065,274.9423,274.7091,274.8616,39089.0
2017-01-13 15:40:00,306.42,306.73,306.42,306.62,41371.0,274.8526,275.1307,274.8526,275.032,41371.0
2017-01-13 15:50:00,306.63,306.79,306.47,306.61,156584.0,275.041,275.1845,274.8975,275.0231,156584.0
2017-01-17 09:30:00,305.71,306.11,304.2,304.81,65444.0,274.2158,274.5746,272.8613,273.4085,65444.0
2017-01-17 09:40:00,304.66,305.07,304.49,304.64,38236.0,273.2739,273.6417,273.1215,273.256,38236.0
2017-01-17 09:50:00,304.69,305.08,304.47,304.8,27551.0,273.3009,273.6507,273.1035,273.3995,27551.0
2017-01-17 10:00:00,304.8,305.77,304.56,305.63,33490.0,273.3995,274.2696,273.1843,274.144,33490.0
2017-01-17 10:10:00,305.75,306.19,305.56,305.9,42966.0,274.2517,274.6463,274.0812,274.3862,42966.0
2017-01-17 10:20:00,305.89,306.15,305.42,305.59,26808.0,274.3772,274.6104,273.9557,274.1081,26808.0
2017-01-17 10:30:00,305.57,305.75,305.26,305.64,61397.0,274.0902,274.2517,273.8121,274.153,61397.0
2017-01-17 10:40:00,305.64,305.75,305.3,305.3,21266.0,274.153,274.2517,273.848,273.848,21266.0
2017-01-17 10:50:00,305.29,305.61,305.28,305.48,21637.0,273.839,274.1261,273.8301,274.0095,21637.0
2017-01-17 11:00:00,305.46,305.56,305.17,305.35,8561.0,273.9915,274.0812,273.7314,273.8929,8561.0
2017-01-17 11:10:00,305.26,305.33,304.86,304.88,23656.0,273.8121,273.8749,273.4533,273.4713,23656.0
2017-01-17 11:20:00,304.84,305.04,304.72,305.04,14121.0,273.4354,273.6148,273.3278,273.6148,14121.0
2017-01-17 11:30:00,305.05,305.13,304.82,304.97,26088.0,273.6238,273.6955,273.4175,273.552,26088.0
2017-01-17 11:40:00,305.01,305.3,305.01,305.27,10161.0,273.5879,273.848,273.5879,273.8211,10161.0
2017-01-17 11:50:00,305.28,305.49,305.27,305.44,7805.0,273.8301,274.0184,273.8211,273.9736,7805.0
2017-01-17 12:00:00,305.43,305.48,305.25,305.29,8939.0,273.9646,274.0095,273.8032,273.839,8939.0
2017-01-17 12:10:00,305.36,305.36,305.12,305.17,9416.0,273.9018,273.9018,273.6866,273.7314,9416.0
2017-01-17 12:20:00,305.17,305.46,305.08,305.46,23709.0,273.7314,273.9915,273.6507,273.9915,23709.0
2017-01-17 12:30:00,305.52,305.55,305.29,305.33,2668.0,274.0454,274.0723,273.839,273.8749,2668.0
2017-01-17 12:40:00,305.27,305.48,305.27,305.41,6524.0,273.8211,274.0095,273.8211,273.9467,6524.0
2017-01-17 12:50:00,305.4,305.47,305.2,305.22,4666.0,273.9377,274.0005,273.7583,273.7763,4666.0
2017-01-17 13:00:00,305.25,305.26,305.07,305.13,9525.0,273.8032,273.8121,273.6417,273.6955,9525.0
2017-01-17 13:10:00,305.16,305.24,305.09,305.24,20605.0,273.7224,273.7942,273.6597,273.7942,20605.0
2017-01-17 13:20:00,305.22,305.33,305.14,305.14,4013.0,273.7763,273.8749,273.7045,273.7045,4013.0
2017-01-17 13:30:00,305.16,305.2,305.1,305.15,4338.0,273.7224,273.7583,273.6686,273.7135,4338.0
2017-01-17 13:40:00,305.08,305.08,304.91,304.95,5280.0,273.6507,273.6507,273.4982,273.5341,5280.0
2017-01-17 13:50:00,304.84,304.84,304.61,304.71,45877.0,273.4354,273.4354,273.2291,273.3188,45877.0
2017-01-17 14:00:00,304.73,304.78,304.67,304.78,8944.0,273.3367,273.3816,273.2829,273.3816,8944.0
2017-01-17 14:10:00,304.71,304.71,304.43,304.44,17200.0,273.3188,273.3188,273.0676,273.0766,17200.0
2017-01-17 14:20:00,304.4,304.4,303.98,303.98,40200.0,273.0407,273.0407,272.664,272.664,40200.0
2017-01-17 14:30:00,303.94,304.0,303.56,303.66,43852.0,272.6281,272.6819,272.2873,272.377,43852.0
2017-01-17 14:40:00,303.63,303.95,303.6,303.91,6899.0,272.3501,272.6371,272.3232,272.6012,6899.0
2017-01-17 14:50:00,303.86,303.86,303.47,303.6,30399.0,272.5564,272.5564,272.2065,272.3232,30399.0
2017-01-17 15:00:00,303.7,303.7,303.4,303.46,11133.0,272.4128,272.4128,272.1438,272.1976,11133.0
2017-01-17 15:10:00,303.38,303.67,303.35,303.6,8778.0,272.1258,272.3859,272.0989,272.3232,8778.0
2017-01-17 15:20:00,303.57,303.7,303.49,303.51,13564.0,272.2962,272.4128,272.2245,272.2424,13564.0
2017-01-17 15:30:00,303.51,303.86,303.45,303.81,38453.0,272.2424,272.5564,272.1886,272.5115,38453.0
2017-01-17 15:40:00,303.76,303.96,303.68,303.96,31382.0,272.4667,272.6461,272.3949,272.6461,31382.0
2017-01-17 15:50:00,303.95,304.0,303.78,303.92,109043.0,272.6371,272.6819,272.4846,272.6102,109043.0
2017-01-18 09:30:00,304.39,304.74,303.0,303.88,96523.0,273.0318,273.3457,271.785,272.5743,96523.0
2017-01-18 09:40:00,303.94,304.42,303.88,304.16,69608.0,272.6281,273.0587,272.5743,272.8255,69608.0
2017-01-18 09:50:00,304.23,304.8,304.07,304.76,19035.0,272.8882,273.3995,272.7447,273.3636,19035.0
2017-01-18 10:00:00,304.74,304.89,304.58,304.64,21014.0,273.3457,273.4803,273.2022,273.256,21014.0
2017-01-18 10:10:00,304.65,305.05,304.41,304.91,42777.0,273.265,273.6238,273.0497,273.4982,42777.0
2017-01-18 10:20:00,304.92,305.14,304.6,304.69,28416.0,273.5072,273.7045,273.2201,273.3009,28416.0
2017-01-18 10:30:00,304.72,304.9,304.62,304.67,39085.0,273.3278,273.4892,273.2381,273.2829,39085.0
2017-01-18 10:40:00,304.55,304.65,304.3,304.4,10581.0,273.1753,273.265,272.951,273.0407,10581.0
2017-01-18 10:50:00,304.23,304.74,304.21,304.74,19024.0,272.8882,273.3457,272.8703,273.3457,19024.0
2017-01-18 11:00:00,304.74,304.9,304.63,304.83,17844.0,273.3457,273.4892,273.247,273.4264,17844.0
2017-01-18 11:10:00,304.88,304.98,304.8,304.98,4871.0,273.4713,273.561,273.3995,273.561,4871.0
2017-01-18 11:20:00,304.89,305.2,304.89,305.08,9500.0,273.4803,273.7583,273.4803,273.6507,9500.0
2017-01-18 11:30:00,305.11,305.32,305.11,305.15,9741.0,273.6776,273.866,273.6776,273.7135,9741.0
2017-01-18 11:40:00,305.18,305.18,305.0,305.18,8132.0,273.7404,273.7404,273.5789,273.7404,8132.0
2017-01-18 11:50:00,305.16,305.25,304.68,304.75,15277.0,273.7224,273.8032,273.2919,273.3547,15277.0
2017-01-18 12:00:00,304.71,305.05,304.68,305.05,20406.0,273.3188,273.6238,273.2919,273.6238,20406.0
2017-01-18 12:10:00,305.04,305.22,304.99,305.04,21046.0,273.6148,273.7763,273.57,273.6148,21046.0
2017-01-18 12:20:00,305.06,305.06,304.72,304.8,5592.0,273.6327,273.6327,273.3278,273.3995,5592.0
2017-01-18 12:30:00,304.81,304.99,304.69,304.9,3984.0,273.4085,273.57,273.3009,273.4892,3984.0
2017-01-18 12:40:00,304.81,304.93,304.81,304.84,3736.0,273.4085,273.5161,273.4085,273.4354,3736.0
2017-01-18 12:50:00,304.73,304.73,304.44,304.45,8101.0,273.3367,273.3367,273.0766,273.0856,8101.0
2017-01-18 13:00:00,304.42,304.63,304.41,304.57,12054.0,273.0587,273.247,273.0497,273.1932,12054.0
2017-01-18 13:10:00,304.54,304.58,304.34,304.58,13810.0,273.1663,273.2022,272.9869,273.2022,13810.0
2017-01-18 13:20:00,304.47,304.51,304.31,304.31,138178.0,273.1035,273.1394,272.96,272.96,138178.0
2017-01-18 13:30:00,304.35,304.64,304.35,304.6,21009.0,272.9959,273.256,272.9959,273.2201,21009.0
2017-01-18 13:40:00,304.59,304.7,304.48,304.48,15058.0,273.2112,273.3098,273.1125,273.1125,15058.0
2017-01-18 13:50:00,304.47,304.55,304.37,304.46,20647.0,273.1035,273.1753,273.0138,273.0946,20647.0
2017-01-18 14:00:00,304.43,304.58,304.41,304.56,20184.0,273.0676,273.2022,273.0497,273.1843,20184.0
2017-01-18 14:10:00,304.51,304.64,304.4,304.63,15276.0,273.1394,273.256,273.0407,273.247,15276.0
2017-01-18 14:20:00,304.61,304.66,304.48,304.56,5266.0,273.2291,273.2739,273.1125,273.1843,5266.0
2017-01-18 14:30:00,304.51,304.52,304.33,304.44,40042.0,273.1394,273.1484,272.9779,273.0766,40042.0
2017-01-18 14:40:00,304.44,304.53,304.27,304.3,30007.0,273.0766,273.1573,272.9241,272.951,30007.0
2017-01-18 14:50:00,304.32,304.65,304.32,304.63,44732.0,272.969,273.265,272.969,273.247,44732.0
2017-01-18 15:00:00,304.63,304.63,304.46,304.52,59650.0,273.247,273.247,273.0946,273.1484,59650.0
2017-01-18 15:10:00,304.5,304.62,304.46,304.59,50155.0,273.1304,273.2381,273.0946,273.2112,50155.0
2017-01-18 15:20:00,304.64,304.65,304.51,304.57,15344.0,273.256,273.265,273.1394,273.1932,15344.0
2017-01-18 15:30:00,304.62,304.9,304.53,304.86,19547.0,273.2381,273.4892,273.1573,273.4533,19547.0
2017-01-18 15:40:00,304.85,305.18,304.84,305.09,28515.0,273.4444,273.7404,273.4354,273.6597,28515.0
2017-01-18 15:50:00,305.12,305.31,305.12,305.21,84459.0,273.6866,273.857,273.6866,273.7673,84459.0
2017-01-19 09:30:00,305.39,306.44,305.39,305.51,49197.0,273.9287,274.8706,273.9287,274.0364,49197.0
2017-01-19 09:40:00,305.47,305.64,304.96,305.03,16498.0,274.0005,274.153,273.543,273.6058,16498.0
2017-01-19 09:50:00,305.01,305.01,304.69,304.91,16635.0,273.5879,273.5879,273.3009,273.4982,16635.0
2017-01-19 10:00:00,304.92,304.92,304.02,304.06,9691.0,273.5072,273.5072,272.6999,272.7358,9691.0
2017-01-19 10:10:00,304.06,304.32,303.9,304.32,18397.0,272.7358,272.969,272.5922,272.969,18397.0
2017-01-19 10:20:00,304.29,304.65,304.19,304.59,30173.0,272.9421,273.265,272.8524,273.2112,30173.0
2017-01-19 10:30:00,304.55,304.59,304.25,304.4,16203.0,273.1753,273.2112,272.9062,273.0407,16203.0
2017-01-19 10:40:00,304.46,304.55,304.08,304.26,11620.0,273.0946,273.1753,272.7537,272.9152,11620.0
2017-01-19 10:50:00,304.14,304.14,303.93,304.06,5776.0,272.8075,272.8075,272.6192,272.7358,5776.0
2017-01-19 11:00:00,303.99,303.99,303.15,303.3,45487.0,272.673,272.673,271.9195,272.0541,45487.0
2017-01-19 11:10:00,303.29,303.55,303.01,303.55,26006.0,272.0451,272.2783,271.7939,272.2783,26006.0
2017-01-19 11:20:00,303.78,303.91,303.36,303.45,26824.0,272.4846,272.6012,272.1079,272.1886,26824.0
2017-01-19 11:30:00,303.43,303.57,303.12,303.18,15426.0,272.1707,272.2962,271.8926,271.9464,15426.0
2017-01-19 11:40:00,303.18,303.63,303.12,303.6,40222.0,271.9464,272.3501,271.8926,272.3232,40222.0
2017-01-19 11:50:00,303.54,303.56,303.32,303.41,21812.0,272.2693,272.2873,272.072,272.1527,21812.0
2017-01-19 12:00:00,303.45,303.48,303.18,303.3,6290.0,272.1886,272.2155,271.9464,272.0541,6290.0
2017-01-19 12:10:00,303.31,303.48,303.26,303.27,93059.0,272.063,272.2155,272.0182,272.0271,93059.0
2017-01-19 12:20:00,303.29,303.35,302.92,303.12,14013.0,272.0451,272.0989,271.7132,271.8926,14013.0
2017-01-19 12:30:00,303.19,303.3,303.12,303.12,11599.0,271.9554,272.0541,271.8926,271.8926,11599.0
2017-01-19 12:40:00,303.14,303.23,302.97,303.05,7143.0,271.9105,271.9913,271.7581,271.8298,7143.0
2017-01-19 12:50:00,303.04,303.31,303.04,303.25,7032.0,271.8208,272.063,271.8208,272.0092,7032.0
2017-01-19 13:00:00,303.25,303.33,303.12,303.23,6598.0,272.0092,272.081,271.8926,271.9913,6598.0
2017-01-19 13:10:00,303.3,303.36,303.12,303.14,2780.0,272.0541,272.1079,271.8926,271.9105,2780.0
2017-01-19 13:20:00,303.16,303.27,302.97,302.97,2684.0,271.9285,272.0271,271.7581,271.7581,2684.0
2017-01-19 13:30:00,303.06,303.28,302.98,303.28,3566.0,271.8388,272.0361,271.767,272.0361,3566.0
2017-01-19 13:40:00,303.2,303.32,303.18,303.26,1946.0,271.9644,272.072,271.9464,272.0182,1946.0
2017-01-19 13:50:00,303.16,303.18,302.94,303.11,4527.0,271.9285,271.9464,271.7311,271.8836,4527.0
2017-01-19 14:00:00,303.02,303.12,302.37,302.37,16321.0,271.8029,271.8926,271.2199,271.2199,16321.0
2017-01-19 14:10:00,302.55,302.55,302.0,302.02,41336.0,271.3813,271.3813,270.888,270.9059,41336.0
2017-01-19 14:20:00,302.05,302.66,301.87,302.66,25438.0,270.9328,271.48,270.7714,271.48,25438.0
2017-01-19 14:30:00,302.61,302.7,302.43,302.57,6508.0,271.4351,271.5159,271.2737,271.3993,6508.0
2017-01-19 14:40:00,302.54,302.95,302.5,302.69,15992.0,271.3724,271.7401,271.3365,271.5069,15992.0
2017-01-19 14:50:00,302.69,302.88,302.57,302.57,20948.0,271.5069,271.6773,271.3993,271.3993,20948.0
2017-01-19 15:00:00,302.59,302.77,302.44,302.51,13126.0,271.4172,271.5787,271.2827,271.3454,13126.0
2017-01-19 15:10:00,302.55,303.23,302.51,303.15,26144.0,271.3813,271.9913,271.3454,271.9195,26144.0
2017-01-19 15:20:00,303.16,303.33,303.12,303.23,37652.0,271.9285,272.081,271.8926,271.9913,37652.0
2017-01-19 15:30:00,303.26,303.27,302.94,303.05,20658.0,272.0182,272.0271,271.7311,271.8298,20658.0
2017-01-19 15:40:00,303.05,303.16,302.84,302.93,73890.0,271.8298,271.9285,271.6414,271.7222,73890.0
2017-01-19 15:50:00,302.97,303.31,302.91,303.04,260226.0,271.7581,272.063,271.7042,271.8208,260226.0
2017-01-20 09:30:00,304.16,305.39,303.93,304.94,66804.0,272.8255,273.9287,272.6192,273.5251,66804.0
2017-01-20 09:40:00,305.05,305.11,304.3,304.59,38366.0,273.6238,273.6776,272.951,273.2112,38366.0
2017-01-20 09:50:00,304.65,305.0,304.51,304.79,36759.0,273.265,273.5789,273.1394,273.3906,36759.0
2017-01-20 10:00:00,304.86,304.96,304.62,304.73,53048.0,273.4533,273.543,273.2381,273.3367,53048.0
2017-01-20 10:10:00,304.74,305.21,304.74,305.1,23127.0,273.3457,273.7673,273.3457,273.6686,23127.0
2017-01-20 10:20:00,305.11,305.17,304.72,304.81,10325.0,273.6776,273.7314,273.3278,273.4085,10325.0
2017-01-20 10:30:00,304.83,305.04,304.79,304.96,23571.0,273.4264,273.6148,273.3906,273.543,23571.0
2017-01-20 10:40:00,304.92,305.09,304.73,304.83,46139.0,273.5072,273.6597,273.3367,273.4264,46139.0
2017-01-20 10:50:00,304.81,305.03,304.65,304.96,9006.0,273.4085,273.6058,273.265,273.543,9006.0
2017-01-20 11:00:00,305.05,305.16,304.95,305.1,16422.0,273.6238,273.7224,273.5341,273.6686,16422.0
2017-01-20 11:10:00,305.13,305.13,304.92,304.99,19547.0,273.6955,273.6955,273.5072,273.57,19547.0
2017-01-20 11:20:00,305.06,305.09,304.66,304.66,25877.0,273.6327,273.6597,273.2739,273.2739,25877.0
2017-01-20 11:30:00,304.76,304.94,304.68,304.91,7870.0,273.3636,273.5251,273.2919,273.4982,7870.0
2017-01-20 11:40:00,304.95,305.07,304.82,304.93,6972.0,273.5341,273.6417,273.4175,273.5161,6972.0
2017-01-20 11:50:00,304.82,305.04,304.82,304.97,3935.0,273.4175,273.6148,273.4175,273.552,3935.0
2017-01-20 12:00:00,304.95,305.1,304.1,304.62,56538.0,273.5341,273.6686,272.7716,273.2381,56538.0
2017-01-20 12:10:00,304.46,304.68,304.05,304.61,7531.0,273.0946,273.2919,272.7268,273.2291,7531.0
2017-01-20 12:20:00,304.54,304.68,304.08,304.08,9272.0,273.1663,273.2919,272.7537,272.7537,9272.0
2017-01-20 12:30:00,304.17,304.17,303.58,303.78,9505.0,272.8344,272.8344,272.3052,272.4846,9505.0
2017-01-20 12:40:00,303.74,304.09,303.69,303.87,11597.0,272.4487,272.7627,272.4039,272.5653,11597.0
2017-01-20 12:50:00,303.86,303.96,303.53,303.83,6592.0,272.5564,272.6461,272.2604,272.5295,6592.0
2017-01-20 13:00:00,303.8,304.24,303.71,304.22,6256.0,272.5025,272.8972,272.4218,272.8793,6256.0
2017-01-20 13:10:00,304.22,304.58,304.22,304.55,3053.0,272.8793,273.2022,272.8793,273.1753,3053.0
2017-01-20 13:20:00,304.65,304.7,304.46,304.46,3042.0,273.265,273.3098,273.0946,273.0946,3042.0
2017-01-20 13:30:00,304.56,304.57,304.43,304.43,4957.0,273.1843,273.1932,273.0676,273.0676,4957.0
2017-01-20 13:40:00,304.45,304.63,304.3,304.3,2262.0,273.0856,273.247,272.951,272.951,2262.0
2017-01-20 13:50:00,304.37,304.45,304.26,304.38,7935.0,273.0138,273.0856,272.9152,273.0228,7935.0
2017-01-20 14:00:00,304.38,304.54,304.38,304.51,10766.0,273.0228,273.1663,273.0228,273.1394,10766.0
2017-01-20 14:10:00,304.53,304.56,304.33,304.34,8670.0,273.1573,273.1843,272.9779,272.9869,8670.0
2017-01-20 14:20:00,304.25,304.3,303.94,304.06,14146.0,272.9062,272.951,272.6281,272.7358,14146.0
2017-01-20 14:30:00,304.06,304.3,303.94,304.1,12493.0,272.7358,272.951,272.6281,272.7716,12493.0
2017-01-20 14:40:00,304.05,304.31,304.05,304.15,7979.0,272.7268,272.96,272.7268,272.8165,7979.0
2017-01-20 14:50:00,304.15,304.3,304.15,304.21,4640.0,272.8165,272.951,272.8165,272.8703,4640.0
2017-01-20 15:00:00,304.36,304.6,304.29,304.6,14341.0,273.0049,273.2201,272.9421,273.2201,14341.0
2017-01-20 15:10:00,304.55,304.62,304.23,304.26,19400.0,273.1753,273.2381,272.8882,272.9152,19400.0
2017-01-20 15:20:00,304.25,304.25,303.85,303.9,40140.0,272.9062,272.9062,272.5474,272.5922,40140.0
2017-01-20 15:30:00,303.91,304.18,303.77,304.18,28773.0,272.6012,272.8434,272.4756,272.8434,28773.0
2017-01-20 15:40:00,304.18,304.29,304.09,304.22,12439.0,272.8434,272.9421,272.7627,272.8793,12439.0
2017-01-20 15:50:00,304.3,304.6,304.24,304.54,66354.0,272.951,273.2201,272.8972,273.1663,66354.0
2017-01-23 09:30:00,303.95,304.65,303.72,304.65,80396.0,272.6371,273.265,272.4308,273.265,80396.0
2017-01-23 09:40:00,304.77,304.8,304.44,304.75,25133.0,273.3726,273.3995,273.0766,273.3547,25133.0
2017-01-23 09:50:00,304.63,304.63,304.3,304.36,27531.0,273.247,273.247,272.951,273.0049,27531.0
2017-01-23 10:00:00,304.27,304.49,304.2,304.2,17504.0,272.9241,273.1215,272.8613,272.8613,17504.0
2017-01-23 10:10:00,304.3,304.3,303.65,303.66,26636.0,272.951,272.951,272.368,272.377,26636.0
2017-01-23 10:20:00,303.63,303.77,303.29,303.3,16721.0,272.3501,272.4756,272.0451,272.0541,16721.0
2017-01-23 10:30:00,303.21,303.28,302.67,303.1,33744.0,271.9733,272.0361,271.489,271.8747,33744.0
2017-01-23 10:40:00,303.13,303.23,303.03,303.13,16617.0,271.9016,271.9913,271.8119,271.9016,16617.0
2017-01-23 10:50:00,303.09,303.16,302.93,303.0,12963.0,271.8657,271.9285,271.7222,271.785,12963.0
2017-01-23 11:00:00,303.09,303.38,303.09,303.27,26070.0,271.8657,272.1258,271.8657,272.0271,26070.0
2017-01-23 11:10:00,303.28,303.33,302.96,302.96,12398.0,272.0361,272.081,271.7491,271.7491,12398.0
2017-01-23 11:20:00,302.98,303.05,302.72,302.96,6918.0,271.767,271.8298,271.5338,271.7491,6918.0
2017-01-23 11:30:00,302.97,303.06,302.83,302.84,13772.0,271.7581,271.8388,271.6325,271.6414,13772.0
2017-01-23 11:40:00,302.82,302.92,302.3,302.34,31403.0,271.6235,271.7132,271.1571,271.193,31403.0
2017-01-23 11:50:00,302.32,302.46,302.14,302.46,37046.0,271.175,271.3006,271.0136,271.3006,37046.0
2017-01-23 12:00:00,302.45,302.47,302.18,302.18,15656.0,271.2916,271.3096,271.0494,271.0494,15656.0
2017-01-23 12:10:00,302.25,302.52,302.15,302.44,11299.0,271.1122,271.3544,271.0225,271.2827,11299.0
2017-01-23 12:20:00,302.51,302.65,302.36,302.44,32495.0,271.3454,271.471,271.2109,271.2827,32495.0
2017-01-23 12:30:00,302.5,302.61,302.43,302.51,15331.0,271.3365,271.4351,271.2737,271.3454,15331.0
2017-01-23 12:40:00,302.51,302.81,302.5,302.58,8427.0,271.3454,271.6145,271.3365,271.4082,8427.0
2017-01-23 12:50:00,302.6,302.74,302.58,302.73,3822.0,271.4262,271.5517,271.4082,271.5428,3822.0
2017-01-23 13:00:00,302.7,302.87,302.68,302.83,5373.0,271.5159,271.6684,271.4979,271.6325,5373.0
2017-01-23 13:10:00,302.88,302.88,302.72,302.73,3167.0,271.6773,271.6773,271.5338,271.5428,3167.0
2017-01-23 13:20:00,302.77,303.01,302.71,302.77,31269.0,271.5787,271.7939,271.5248,271.5787,31269.0
2017-01-23 13:30:00,302.8,303.61,302.78,303.61,26677.0,271.6056,272.3321,271.5876,272.3321,26677.0
2017-01-23 13:40:00,303.64,303.68,303.37,303.39,18856.0,272.359,272.3949,272.1168,272.1348,18856.0
2017-01-23 13:50:00,303.34,303.34,303.13,303.27,10363.0,272.0899,272.0899,271.9016,272.0271,10363.0
2017-01-23 14:00:00,303.27,303.35,303.06,303.06,8558.0,272.0271,272.0989,271.8388,271.8388,8558.0
2017-01-23 14:10:00,303.09,303.09,302.93,303.01,10707.0,271.8657,271.8657,271.7222,271.7939,10707.0
2017-01-23 14:20:00,303.03,303.11,302.99,303.11,7606.0,271.8119,271.8836,271.776,271.8836,7606.0
2017-01-23 14:30:00,303.17,303.26,303.14,303.22,4730.0,271.9374,272.0182,271.9105,271.9823,4730.0
2017-01-23 14:40:00,303.29,303.38,303.14,303.29,9769.0,272.0451,272.1258,271.9105,272.0451,9769.0
2017-01-23 14:50:00,303.3,303.48,303.25,303.4,5224.0,272.0541,272.2155,272.0092,272.1438,5224.0
2017-01-23 15:00:00,303.49,303.5,303.38,303.38,6637.0,272.2245,272.2335,272.1258,272.1258,6637.0
2017-01-23 15:10:00,303.4,303.43,303.22,303.43,4957.0,272.1438,272.1707,271.9823,272.1707,4957.0
2017-01-23 15:20:00,303.45,303.88,303.44,303.77,17946.0,272.1886,272.5743,272.1796,272.4756,17946.0
2017-01-23 15:30:00,303.79,304.07,303.72,304.06,18055.0,272.4936,272.7447,272.4308,272.7358,18055.0
2017-01-23 15:40:00,304.07,304.12,303.98,303.98,19455.0,272.7447,272.7896,272.664,272.664,19455.0
2017-01-23 15:50:00,303.97,303.97,303.73,303.73,65362.0,272.655,272.655,272.4398,272.4398,65362.0
2017-01-24 09:30:00,305.09,306.64,305.0,306.11,149230.0,273.6597,275.05,273.5789,274.5746,149230.0
2017-01-24 09:40:00,306.13,306.7,306.02,306.45,121172.0,274.5925,275.1038,274.4938,274.8795,121172.0
2017-01-24 09:50:00,306.44,306.49,306.0,306.07,100203.0,274.8706,274.9154,274.4759,274.5387,100203.0
2017-01-24 10:00:00,306.15,306.25,305.84,305.91,110653.0,274.6104,274.7001,274.3324,274.3952,110653.0
2017-01-24 10:10:00,305.87,306.44,305.84,306.11,42711.0,274.3593,274.8706,274.3324,274.5746,42711.0
2017-01-24 10:20:00,306.09,306.36,306.04,306.04,24258.0,274.5566,274.7988,274.5118,274.5118,24258.0
2017-01-24 10:30:00,306.05,306.31,306.03,306.07,39155.0,274.5208,274.754,274.5028,274.5387,39155.0
2017-01-24 10:40:00,306.06,306.11,305.7,305.77,46073.0,274.5297,274.5746,274.2068,274.2696,46073.0
2017-01-24 10:50:00,305.77,306.06,305.72,305.96,17240.0,274.2696,274.5297,274.2247,274.44,17240.0
2017-01-24 11:00:00,305.97,306.5,305.93,306.5,54009.0,274.449,274.9244,274.4131,274.9244,54009.0
2017-01-24 11:10:00,306.5,306.53,306.21,306.46,24287.0,274.9244,274.9513,274.6643,274.8885,24287.0
2017-01-24 11:20:00,306.45,306.63,306.26,306.26,30015.0,274.8795,275.041,274.7091,274.7091,30015.0
2017-01-24 11:30:00,306.34,306.66,306.17,306.64,42078.0,274.7809,275.0679,274.6284,275.05,42078.0
2017-01-24 11:40:00,306.66,306.93,306.62,306.83,59729.0,275.0679,275.3101,275.032,275.2204,59729.0
2017-01-24 11:50:00,306.82,306.92,306.67,306.88,19556.0,275.2114,275.3011,275.0769,275.2652,19556.0
2017-01-24 12:00:00,306.93,307.1,306.93,307.04,69349.0,275.3101,275.4626,275.3101,275.4088,69349.0
2017-01-24 12:10:00,307.09,307.78,307.07,307.69,144937.0,275.4536,276.0725,275.4357,275.9918,144937.0
2017-01-24 12:20:00,307.69,307.85,307.65,307.79,92318.0,275.9918,276.1353,275.9559,276.0815,92318.0
2017-01-24 12:30:00,307.79,307.9,307.68,307.81,34940.0,276.0815,276.1802,275.9828,276.0994,34940.0
2017-01-24 12:40:00,307.84,307.98,307.77,307.82,23145.0,276.1263,276.2519,276.0636,276.1084,23145.0
2017-01-24 12:50:00,307.83,307.99,307.83,307.92,17346.0,276.1174,276.2609,276.1174,276.1981,17346.0
2017-01-24 13:00:00,307.91,308.6,307.91,308.47,25112.0,276.1891,276.8081,276.1891,276.6914,25112.0
2017-01-24 13:10:00,308.52,308.6,308.4,308.59,25241.0,276.7363,276.8081,276.6287,276.7991,25241.0
2017-01-24 13:20:00,308.59,308.76,308.43,308.57,14506.0,276.7991,276.9516,276.6556,276.7811,14506.0
2017-01-24 13:30:00,308.54,308.94,308.52,308.66,23474.0,276.7542,277.113,276.7363,276.8619,23474.0
2017-01-24 13:40:00,308.7,309.17,308.7,309.09,40525.0,276.8977,277.3193,276.8977,277.2476,40525.0
2017-01-24 13:50:00,309.09,309.19,308.84,308.84,13454.0,277.2476,277.3373,277.0233,277.0233,13454.0
2017-01-24 14:00:00,308.81,309.04,308.78,308.83,32185.0,276.9964,277.2027,276.9695,277.0144,32185.0
2017-01-24 14:10:00,308.83,308.91,308.65,308.81,17019.0,277.0144,277.0861,276.8529,276.9964,17019.0
2017-01-24 14:20:00,308.82,308.83,308.53,308.53,28671.0,277.0054,277.0144,276.7453,276.7453,28671.0
2017-01-24 14:30:00,308.52,308.8,308.45,308.47,12210.0,276.7363,276.9874,276.6735,276.6914,12210.0
2017-01-24 14:40:00,308.47,308.74,308.44,308.6,14626.0,276.6914,276.9336,276.6645,276.8081,14626.0
2017-01-24 14:50:00,308.62,308.82,308.61,308.7,20883.0,276.826,277.0054,276.817,276.8977,20883.0
2017-01-24 15:00:00,308.7,308.97,308.69,308.84,12674.0,276.8977,277.1399,276.8888,277.0233,12674.0
2017-01-24 15:10:00,308.8,308.9,308.52,308.57,11130.0,276.9874,277.0771,276.7363,276.7811,11130.0
2017-01-24 15:20:00,308.57,308.59,308.3,308.45,15743.0,276.7811,276.7991,276.539,276.6735,15743.0
2017-01-24 15:30:00,308.46,308.58,308.41,308.56,19322.0,276.6825,276.7901,276.6376,276.7722,19322.0
2017-01-24 15:40:00,308.58,308.83,308.51,308.73,60550.0,276.7901,277.0144,276.7273,276.9247,60550.0
2017-01-24 15:50:00,308.77,308.81,308.29,308.38,185865.0,276.9605,276.9964,276.53,276.6107,185865.0
2017-01-25 09:30:00,309.77,310.61,309.69,310.34,87091.0,277.8575,278.611,277.7858,278.3688,87091.0
2017-01-25 09:40:00,310.33,310.36,309.82,310.21,26985.0,278.3598,278.3867,277.9024,278.2522,26985.0
2017-01-25 09:50:00,310.2,310.83,310.18,310.76,25434.0,278.2432,278.8083,278.2253,278.7455,25434.0
2017-01-25 10:00:00,310.75,311.0,310.61,310.92,32914.0,278.7366,278.9608,278.611,278.889,32914.0
2017-01-25 10:10:00,310.86,311.11,310.63,310.93,66453.0,278.8352,279.0595,278.6289,278.898,66453.0
2017-01-25 10:20:00,310.9,310.99,310.46,310.46,31561.0,278.8711,278.9518,278.4764,278.4764,31561.0
2017-01-25 10:30:00,310.37,310.62,310.35,310.55,11139.0,278.3957,278.62,278.3778,278.5572,11139.0
2017-01-25 10:40:00,310.53,310.82,310.44,310.52,27340.0,278.5392,278.7993,278.4585,278.5303,27340.0
2017-01-25 10:50:00,310.54,310.79,310.52,310.64,22394.0,278.5482,278.7724,278.5303,278.6379,22394.0
2017-01-25 11:00:00,310.7,310.93,310.54,310.65,26765.0,278.6917,278.898,278.5482,278.6469,26765.0
2017-01-25 11:10:00,310.64,310.71,310.4,310.56,15009.0,278.6379,278.7007,278.4226,278.5661,15009.0
2017-01-25 11:20:00,310.54,310.54,310.29,310.4,19094.0,278.5482,278.5482,278.3239,278.4226,19094.0
2017-01-25 11:30:00,310.37,310.37,309.94,309.98,20645.0,278.3957,278.3957,278.01,278.0459,20645.0
2017-01-25 11:40:00,310.01,310.19,310.01,310.15,12864.0,278.0728,278.2342,278.0728,278.1984,12864.0
2017-01-25 11:50:00,310.14,310.14,309.91,310.09,17555.0,278.1894,278.1894,277.9831,278.1446,17555.0
2017-01-25 12:00:00,310.05,310.24,310.01,310.13,16222.0,278.1087,278.2791,278.0728,278.1804,16222.0
2017-01-25 12:10:00,310.11,310.24,310.01,310.1,21687.0,278.1625,278.2791,278.0728,278.1535,21687.0
2017-01-25 12:20:00,310.1,310.16,310.01,310.13,21958.0,278.1535,278.2073,278.0728,278.1804,21958.0
2017-01-25 12:30:00,310.1,310.16,310.0,310.08,17242.0,278.1535,278.2073,278.0638,278.1356,17242.0
2017-01-25 12:40:00,310.1,310.19,309.9,309.98,20221.0,278.1535,278.2342,277.9741,278.0459,20221.0
2017-01-25 12:50:00,309.98,310.15,309.92,310.14,13922.0,278.0459,278.1984,277.9921,278.1894,13922.0
2017-01-25 13:00:00,310.11,310.25,310.11,310.18,24743.0,278.1625,278.2881,278.1625,278.2253,24743.0
2017-01-25 13:10:00,310.18,310.31,310.17,310.27,26315.0,278.2253,278.3419,278.2163,278.306,26315.0
2017-01-25 13:20:00,310.29,310.32,310.2,310.21,12344.0,278.3239,278.3509,278.2432,278.2522,12344.0
2017-01-25 13:30:00,310.22,310.31,310.04,310.31,12444.0,278.2612,278.3419,278.0997,278.3419,12444.0
2017-01-25 13:40:00,310.34,310.64,310.34,310.46,35212.0,278.3688,278.6379,278.3688,278.4764,35212.0
2017-01-25 13:50:00,310.44,310.66,310.42,310.61,27078.0,278.4585,278.6558,278.4406,278.611,27078.0
2017-01-25 14:00:00,310.62,310.73,310.52,310.66,24677.0,278.62,278.7186,278.5303,278.6558,24677.0
2017-01-25 14:10:00,310.65,310.7,310.51,310.66,21077.0,278.6469,278.6917,278.5213,278.6558,21077.0
2017-01-25 14:20:00,310.68,310.76,310.62,310.67,18584.0,278.6738,278.7455,278.62,278.6648,18584.0
2017-01-25 14:30:00,310.66,310.71,310.46,310.53,27594.0,278.6558,278.7007,278.4764,278.5392,27594.0
2017-01-25 14:40:00,310.54,310.57,310.35,310.53,19809.0,278.5482,278.5751,278.3778,278.5392,19809.0
2017-01-25 14:50:00,310.53,310.55,310.37,310.38,16004.0,278.5392,278.5572,278.3957,278.4047,16004.0
2017-01-25 15:00:00,310.39,310.54,310.35,310.47,30890.0,278.4136,278.5482,278.3778,278.4854,30890.0
2017-01-25 15:10:00,310.46,310.63,310.36,310.36,68972.0,278.4764,278.6289,278.3867,278.3867,68972.0
2017-01-25 15:20:00,310.38,310.72,310.36,310.71,54106.0,278.4047,278.7096,278.3867,278.7007,54106.0
2017-01-25 15:30:00,310.7,310.89,310.61,310.84,70841.0,278.6917,278.8621,278.611,278.8173,70841.0
2017-01-25 15:40:00,310.84,311.11,310.83,310.99,59587.0,278.8173,279.0595,278.8083,278.9518,59587.0
2017-01-25 15:50:00,310.98,311.07,310.7,310.82,166602.0,278.9429,279.0236,278.6917,278.7993,166602.0
2017-01-26 09:30:00,311.32,311.77,310.72,311.37,70481.0,279.2478,279.6515,278.7096,279.2927,70481.0
2017-01-26 09:40:00,311.3,311.35,310.85,311.27,37069.0,279.2299,279.2747,278.8263,279.203,37069.0
2017-01-26 09:50:00,311.14,311.66,311.14,311.62,14193.0,279.0864,279.5528,279.0864,279.5169,14193.0
2017-01-26 10:00:00,311.58,311.62,311.08,311.21,31124.0,279.4811,279.5169,279.0326,279.1492,31124.0
2017-01-26 10:10:00,311.42,311.42,310.94,311.08,7191.0,279.3375,279.3375,278.907,279.0326,7191.0
2017-01-26 10:20:00,311.1,311.18,310.63,310.77,16197.0,279.0505,279.1223,278.6289,278.7545,16197.0
2017-01-26 10:30:00,310.7,311.22,310.7,311.09,13025.0,278.6917,279.1581,278.6917,279.0415,13025.0
2017-01-26 10:40:00,311.07,311.07,310.37,310.38,24401.0,279.0236,279.0236,278.3957,278.4047,24401.0
2017-01-26 10:50:00,310.4,310.4,310.04,310.17,27998.0,278.4226,278.4226,278.0997,278.2163,27998.0
2017-01-26 11:00:00,310.16,310.25,310.06,310.25,8234.0,278.2073,278.2881,278.1176,278.2881,8234.0
2017-01-26 11:10:00,310.26,310.35,309.81,309.87,8367.0,278.297,278.3778,277.8934,277.9472,8367.0
2017-01-26 11:20:00,309.84,309.98,309.6,309.89,6440.0,277.9203,278.0459,277.705,277.9652,6440.0
2017-01-26 11:30:00,309.68,309.94,309.68,309.92,2886.0,277.7768,278.01,277.7768,277.9921,2886.0
2017-01-26 11:40:00,309.89,310.27,309.85,310.0,11830.0,277.9652,278.306,277.9293,278.0638,11830.0
2017-01-26 11:50:00,309.92,310.08,309.9,309.98,7087.0,277.9921,278.1356,277.9741,278.0459,7087.0
2017-01-26 12:00:00,309.89,309.9,309.6,309.74,3106.0,277.9652,277.9741,277.705,277.8306,3106.0
2017-01-26 12:10:00,309.84,309.89,309.75,309.83,3000.0,277.9203,277.9652,277.8396,277.9113,3000.0
2017-01-26 12:20:00,309.75,309.8,309.64,309.65,19752.0,277.8396,277.8844,277.7409,277.7499,19752.0
2017-01-26 12:30:00,309.66,309.71,309.39,309.52,37652.0,277.7588,277.8037,277.5167,277.6333,37652.0
2017-01-26 12:40:00,309.49,309.71,309.37,309.7,35219.0,277.6064,277.8037,277.4987,277.7947,35219.0
2017-01-26 12:50:00,309.72,309.77,309.66,309.69,2270.0,277.8127,277.8575,277.7588,277.7858,2270.0
2017-01-26 13:00:00,309.78,309.82,309.68,309.78,4348.0,277.8665,277.9024,277.7768,277.8665,4348.0
2017-01-26 13:10:00,309.67,309.7,309.42,309.42,6436.0,277.7678,277.7947,277.5436,277.5436,6436.0
2017-01-26 13:20:00,309.35,309.56,309.27,309.49,10603.0,277.4808,277.6692,277.409,277.6064,10603.0
2017-01-26 13:30:00,309.5,309.75,309.48,309.72,13290.0,277.6153,277.8396,277.5974,277.8127,13290.0
2017-01-26 13:40:00,309.73,309.77,309.59,309.62,5131.0,277.8216,277.8575,277.6961,277.723,5131.0
2017-01-26 13:50:00,309.65,309.76,309.58,309.76,8934.0,277.7499,277.8485,277.6871,277.8485,8934.0
2017-01-26 14:00:00,309.78,309.85,309.65,309.69,4295.0,277.8665,277.9293,277.7499,277.7858,4295.0
2017-01-26 14:10:00,309.72,309.76,309.69,309.75,3253.0,277.8127,277.8485,277.7858,277.8396,3253.0
2017-01-26 14:20:00,309.74,310.09,309.72,310.05,33326.0,277.8306,278.1446,277.8127,278.1087,33326.0
2017-01-26 14:30:00,310.01,310.09,309.91,309.91,6223.0,278.0728,278.1446,277.9831,277.9831,6223.0
2017-01-26 14:40:00,309.91,310.01,309.87,309.93,7942.0,277.9831,278.0728,277.9472,278.001,7942.0
2017-01-26 14:50:00,309.95,309.96,309.82,309.84,11222.0,278.019,278.0279,277.9024,277.9203,11222.0
2017-01-26 15:00:00,309.84,309.86,309.68,309.75,45990.0,277.9203,277.9382,277.7768,277.8396,45990.0
2017-01-26 15:10:00,309.76,309.83,309.7,309.78,26156.0,277.8485,277.9113,277.7947,277.8665,26156.0
2017-01-26 15:20:00,309.75,309.94,309.67,309.87,8587.0,277.8396,278.01,277.7678,277.9472,8587.0
2017-01-26 15:30:00,309.87,309.98,309.8,309.83,20928.0,277.9472,278.0459,277.8844,277.9113,20928.0
2017-01-26 15:40:00,309.84,309.84,309.63,309.8,40368.0,277.9203,277.9203,277.7319,277.8844,40368.0
2017-01-26 15:50:00,309.8,309.93,309.62,309.92,132082.0,277.8844,278.001,277.723,277.9921,132082.0
2017-01-27 09:30:00,310.27,310.79,309.22,309.66,70198.0,278.306,278.7724,277.3642,277.7588,70198.0
2017-01-27 09:40:00,309.37,309.45,308.79,308.87,14661.0,277.4987,277.5705,276.9785,277.0502,14661.0
2017-01-27 09:50:00,308.77,308.96,308.39,308.8,8526.0,276.9605,277.131,276.6197,276.9874,8526.0
2017-01-27 10:00:00,308.56,309.13,308.56,308.81,18072.0,276.7722,277.2834,276.7722,276.9964,18072.0
2017-01-27 10:10:00,308.71,309.23,308.59,308.7,30211.0,276.9067,277.3731,276.7991,276.8977,30211.0
2017-01-27 10:20:00,308.67,308.84,308.44,308.47,19225.0,276.8708,277.0233,276.6645,276.6914,19225.0
2017-01-27 10:30:00,308.51,308.76,308.44,308.59,27433.0,276.7273,276.9516,276.6645,276.7991,27433.0
2017-01-27 10:40:00,308.56,308.76,308.38,308.38,8913.0,276.7722,276.9516,276.6107,276.6107,8913.0
2017-01-27 10:50:00,308.4,308.41,307.81,307.86,14621.0,276.6287,276.6376,276.0994,276.1443,14621.0
2017-01-27 11:00:00,307.86,308.0,307.85,307.85,8096.0,276.1443,276.2699,276.1353,276.1353,8096.0
2017-01-27 11:10:00,307.85,308.2,307.85,308.19,16663.0,276.1353,276.4493,276.1353,276.4403,16663.0
2017-01-27 11:20:00,308.18,308.23,308.05,308.07,11723.0,276.4313,276.4762,276.3147,276.3327,11723.0
2017-01-27 11:30:00,307.99,308.03,307.89,307.95,6820.0,276.2609,276.2968,276.1712,276.225,6820.0
2017-01-27 11:40:00,307.95,308.03,307.89,307.97,14220.0,276.225,276.2968,276.1712,276.243,14220.0
2017-01-27 11:50:00,308.01,308.25,307.92,308.23,11136.0,276.2788,276.4941,276.1981,276.4762,11136.0
2017-01-27 12:00:00,308.24,308.38,308.18,308.24,14172.0,276.4851,276.6107,276.4313,276.4851,14172.0
2017-01-27 12:10:00,308.24,308.31,308.21,308.23,6540.0,276.4851,276.5479,276.4582,276.4762,6540.0
2017-01-27 12:20:00,308.21,308.26,308.12,308.2,23865.0,276.4582,276.5031,276.3775,276.4493,23865.0
2017-01-27 12:30:00,308.16,308.26,307.98,307.98,4291.0,276.4134,276.5031,276.2519,276.2519,4291.0
2017-01-27 12:40:00,307.98,308.0,307.57,307.66,41996.0,276.2519,276.2699,275.8842,275.9649,41996.0
2017-01-27 12:50:00,307.72,307.96,307.7,307.83,8892.0,276.0187,276.234,276.0008,276.1174,8892.0
2017-01-27 13:00:00,307.86,307.94,307.74,307.92,13507.0,276.1443,276.216,276.0366,276.1981,13507.0
2017-01-27 13:10:00,307.94,307.97,307.77,307.93,25027.0,276.216,276.243,276.0636,276.2071,25027.0
2017-01-27 13:20:00,307.93,308.22,307.93,308.22,32270.0,276.2071,276.4672,276.2071,276.4672,32270.0
2017-01-27 13:30:00,308.27,308.29,308.13,308.27,18544.0,276.512,276.53,276.3865,276.512,18544.0
2017-01-27 13:40:00,308.26,308.49,308.21,308.45,36418.0,276.5031,276.7094,276.4582,276.6735,36418.0
2017-01-27 13:50:00,308.45,308.49,308.19,308.24,16718.0,276.6735,276.7094,276.4403,276.4851,16718.0
2017-01-27 14:00:00,308.21,308.31,308.13,308.27,13355.0,276.4582,276.5479,276.3865,276.512,13355.0
2017-01-27 14:10:00,308.31,308.38,308.2,308.3,14404.0,276.5479,276.6107,276.4493,276.539,14404.0
2017-01-27 14:20:00,308.3,308.43,308.25,308.38,34818.0,276.539,276.6556,276.4941,276.6107,34818.0
2017-01-27 14:30:00,308.38,308.56,308.35,308.37,14646.0,276.6107,276.7722,276.5838,276.6017,14646.0
2017-01-27 14:40:00,308.38,308.42,308.28,308.32,15636.0,276.6107,276.6466,276.521,276.5569,15636.0
2017-01-27 14:50:00,308.31,308.31,308.22,308.27,24260.0,276.5479,276.5479,276.4672,276.512,24260.0
2017-01-27 15:00:00,308.28,308.28,308.13,308.19,43961.0,276.521,276.521,276.3865,276.4403,43961.0
2017-01-27 15:10:00,308.12,308.21,308.09,308.19,47665.0,276.3775,276.4582,276.3506,276.4403,47665.0
2017-01-27 15:20:00,308.16,308.22,307.9,307.9,11193.0,276.4134,276.4672,276.1802,276.1802,11193.0
2017-01-27 15:30:00,307.9,308.13,307.88,308.11,23339.0,276.1802,276.3865,276.1622,276.3685,23339.0
2017-01-27 15:40:00,308.11,308.25,308.01,308.23,31284.0,276.3685,276.4941,276.2788,276.4762,31284.0
2017-01-27 15:50:00,308.24,308.43,308.09,308.28,72768.0,276.4851,276.6556,276.3506,276.521,72768.0
2017-01-30 09:30:00,306.51,306.55,304.93,305.15,190433.0,274.9334,274.9692,273.5161,273.7135,190433.0
2017-01-30 09:40:00,305.09,305.29,304.06,304.09,115296.0,273.6597,273.839,272.7358,272.7627,115296.0
2017-01-30 09:50:00,304.19,304.53,303.9,304.44,73534.0,272.8524,273.1573,272.5922,273.0766,73534.0
2017-01-30 10:00:00,304.41,304.7,304.05,304.1,45159.0,273.0497,273.3098,272.7268,272.7716,45159.0
2017-01-30 10:10:00,304.07,304.17,303.28,303.31,67004.0,272.7447,272.8344,272.0361,272.063,67004.0
2017-01-30 10:20:00,303.37,303.81,303.15,303.77,70715.0,272.1168,272.5115,271.9195,272.4756,70715.0
2017-01-30 10:30:00,303.82,303.95,303.37,303.55,24665.0,272.5205,272.6371,272.1168,272.2783,24665.0
2017-01-30 10:40:00,303.53,303.64,303.06,303.13,33433.0,272.2604,272.359,271.8388,271.9016,33433.0
2017-01-30 10:50:00,303.17,303.3,302.8,303.09,32042.0,271.9374,272.0541,271.6056,271.8657,32042.0
2017-01-30 11:00:00,303.06,303.47,303.06,303.45,48398.0,271.8388,272.2065,271.8388,272.1886,48398.0
2017-01-30 11:10:00,303.5,304.03,303.49,303.96,26886.0,272.2335,272.7089,272.2245,272.6461,26886.0
2017-01-30 11:20:00,304.07,304.16,303.5,303.5,34859.0,272.7447,272.8255,272.2335,272.2335,34859.0
2017-01-30 11:30:00,303.45,303.92,303.44,303.82,46511.0,272.1886,272.6102,272.1796,272.5205,46511.0
2017-01-30 11:40:00,303.96,304.2,303.91,304.2,21964.0,272.6461,272.8613,272.6012,272.8613,21964.0
2017-01-30 11:50:00,304.2,304.46,304.19,304.42,16903.0,272.8613,273.0946,272.8524,273.0587,16903.0
2017-01-30 12:00:00,304.4,304.61,304.32,304.61,6145.0,273.0407,273.2291,272.969,273.2291,6145.0
2017-01-30 12:10:00,304.51,304.65,304.26,304.65,22748.0,273.1394,273.265,272.9152,273.265,22748.0
2017-01-30 12:20:00,304.67,304.72,304.44,304.6,41358.0,273.2829,273.3278,273.0766,273.2201,41358.0
2017-01-30 12:30:00,304.44,304.57,304.32,304.57,12339.0,273.0766,273.1932,272.969,273.1932,12339.0
2017-01-30 12:40:00,304.5,304.5,304.35,304.38,13056.0,273.1304,273.1304,272.9959,273.0228,13056.0
2017-01-30 12:50:00,304.33,304.47,304.32,304.4,12460.0,272.9779,273.1035,272.969,273.0407,12460.0
2017-01-30 13:00:00,304.57,304.7,304.4,304.62,8576.0,273.1932,273.3098,273.0407,273.2381,8576.0
2017-01-30 13:10:00,304.66,304.66,304.36,304.42,4983.0,273.2739,273.2739,273.0049,273.0587,4983.0
2017-01-30 13:20:00,304.41,304.63,304.41,304.63,4881.0,273.0497,273.247,273.0497,273.247,4881.0
2017-01-30 13:30:00,304.64,304.64,304.35,304.37,7139.0,273.256,273.256,272.9959,273.0138,7139.0
2017-01-30 13:40:00,304.38,304.58,304.3,304.58,6777.0,273.0228,273.2022,272.951,273.2022,6777.0
2017-01-30 13:50:00,304.47,304.63,304.39,304.63,9067.0,273.1035,273.247,273.0318,273.247,9067.0
2017-01-30 14:00:00,304.68,305.08,304.68,305.08,30669.0,273.2919,273.6507,273.2919,273.6507,30669.0
2017-01-30 14:10:00,305.01,305.22,305.01,305.13,18602.0,273.5879,273.7763,273.5879,273.6955,18602.0
2017-01-30 14:20:00,305.2,305.58,305.17,305.58,24251.0,273.7583,274.0992,273.7314,274.0992,24251.0
2017-01-30 14:30:00,305.56,305.69,305.54,305.56,15370.0,274.0812,274.1978,274.0633,274.0812,15370.0
2017-01-30 14:40:00,305.58,305.59,305.33,305.41,29729.0,274.0992,274.1081,273.8749,273.9467,29729.0
2017-01-30 14:50:00,305.42,305.62,305.4,305.62,12927.0,273.9557,274.135,273.9377,274.135,12927.0
2017-01-30 15:00:00,305.61,305.64,305.29,305.32,10999.0,274.1261,274.153,273.839,273.866,10999.0
2017-01-30 15:10:00,305.33,305.38,305.16,305.38,18956.0,273.8749,273.9198,273.7224,273.9198,18956.0
2017-01-30 15:20:00,305.39,305.44,305.22,305.35,24180.0,273.9287,273.9736,273.7763,273.8929,24180.0
2017-01-30 15:30:00,305.43,305.59,305.23,305.23,35178.0,273.9646,274.1081,273.7852,273.7852,35178.0
2017-01-30 15:40:00,305.15,305.66,305.13,305.58,27802.0,273.7135,274.1709,273.6955,274.0992,27802.0
2017-01-30 15:50:00,305.57,306.02,305.57,305.69,154025.0,274.0902,274.4938,274.0902,274.1978,154025.0
2017-01-31 09:30:00,305.22,305.88,305.08,305.67,107060.0,273.7763,274.3683,273.6507,274.1799,107060.0
2017-01-31 09:40:00,305.6,305.6,304.84,305.02,47822.0,274.1171,274.1171,273.4354,273.5969,47822.0
2017-01-31 09:50:00,305.01,305.01,304.29,304.61,36995.0,273.5879,273.5879,272.9421,273.2291,36995.0
2017-01-31 10:00:00,304.56,304.62,303.94,304.42,57317.0,273.1843,273.2381,272.6281,273.0587,57317.0
2017-01-31 10:10:00,304.34,304.61,304.09,304.44,22989.0,272.9869,273.2291,272.7627,273.0766,22989.0
2017-01-31 10:20:00,304.62,305.01,304.52,304.53,26560.0,273.2381,273.5879,273.1484,273.1573,26560.0
2017-01-31 10:30:00,304.57,305.17,304.57,304.95,8272.0,273.1932,273.7314,273.1932,273.5341,8272.0
2017-01-31 10:40:00,304.85,304.93,304.48,304.48,21020.0,273.4444,273.5161,273.1125,273.1125,21020.0
2017-01-31 10:50:00,304.62,304.73,304.46,304.71,11931.0,273.2381,273.3367,273.0946,273.3188,11931.0
2017-01-31 11:00:00,304.69,305.06,304.61,304.87,6801.0,273.3009,273.6327,273.2291,273.4623,6801.0
2017-01-31 11:10:00,304.81,305.09,304.77,304.95,9518.0,273.4085,273.6597,273.3726,273.5341,9518.0
2017-01-31 11:20:00,304.94,304.94,304.64,304.67,8809.0,273.5251,273.5251,273.256,273.2829,8809.0
2017-01-31 11:30:00,304.75,304.85,304.33,304.57,15428.0,273.3547,273.4444,272.9779,273.1932,15428.0
2017-01-31 11:40:00,304.56,304.65,304.36,304.37,15251.0,273.1843,273.265,273.0049,273.0138,15251.0
2017-01-31 11:50:00,304.39,304.7,304.39,304.45,7863.0,273.0318,273.3098,273.0318,273.0856,7863.0
2017-01-31 12:00:00,304.52,304.76,304.47,304.76,4160.0,273.1484,273.3636,273.1035,273.3636,4160.0
2017-01-31 12:10:00,304.7,305.03,304.69,304.94,16369.0,273.3098,273.6058,273.3009,273.5251,16369.0
2017-01-31 12:20:00,304.98,305.13,304.93,305.03,18495.0,273.561,273.6955,273.5161,273.6058,18495.0
2017-01-31 12:30:00,305.1,305.1,304.85,304.85,6486.0,273.6686,273.6686,273.4444,273.4444,6486.0
2017-01-31 12:40:00,304.84,305.23,304.84,305.19,9580.0,273.4354,273.7852,273.4354,273.7493,9580.0
2017-01-31 12:50:00,305.21,305.24,305.03,305.14,20556.0,273.7673,273.7942,273.6058,273.7045,20556.0
2017-01-31 13:00:00,305.09,305.1,304.78,304.85,17119.0,273.6597,273.6686,273.3816,273.4444,17119.0
2017-01-31 13:10:00,304.8,304.8,304.45,304.73,14120.0,273.3995,273.3995,273.0856,273.3367,14120.0
2017-01-31 13:20:00,304.73,305.21,304.73,305.18,25732.0,273.3367,273.7673,273.3367,273.7404,25732.0
2017-01-31 13:30:00,305.23,305.31,305.19,305.3,22559.0,273.7852,273.857,273.7493,273.848,22559.0
2017-01-31 13:40:00,305.32,305.32,304.96,304.97,42909.0,273.866,273.866,273.543,273.552,42909.0
2017-01-31 13:50:00,304.95,305.08,304.8,304.97,25739.0,273.5341,273.6507,273.3995,273.552,25739.0
2017-01-31 14:00:00,304.95,305.11,304.88,304.91,41438.0,273.5341,273.6776,273.4713,273.4982,41438.0
2017-01-31 14:10:00,304.92,305.11,304.91,305.08,23116.0,273.5072,273.6776,273.4982,273.6507,23116.0
2017-01-31 14:20:00,305.06,305.38,305.06,305.34,26840.0,273.6327,273.9198,273.6327,273.8839,26840.0
2017-01-31 14:30:00,305.34,305.44,305.19,305.43,21819.0,273.8839,273.9736,273.7493,273.9646,21819.0
2017-01-31 14:40:00,305.47,305.96,305.43,305.94,38925.0,274.0005,274.44,273.9646,274.4221,38925.0
2017-01-31 14:50:00,305.92,306.18,305.91,306.12,35037.0,274.4041,274.6374,274.3952,274.5835,35037.0
2017-01-31 15:00:00,306.14,306.52,306.14,306.5,47824.0,274.6015,274.9423,274.6015,274.9244,47824.0
2017-01-31 15:10:00,306.5,306.83,306.48,306.58,36238.0,274.9244,275.2204,274.9065,274.9962,36238.0
2017-01-31 15:20:00,306.61,306.77,306.54,306.58,65634.0,275.0231,275.1666,274.9603,274.9962,65634.0
2017-01-31 15:30:00,306.57,306.94,306.57,306.86,145109.0,274.9872,275.3191,274.9872,275.2473,145109.0
2017-01-31 15:40:00,306.85,307.23,306.83,306.86,102936.0,275.2383,275.5792,275.2204,275.2473,102936.0
2017-01-31 15:50:00,306.9,306.98,306.59,306.7,238060.0,275.2832,275.3549,275.0051,275.1038,238060.0
2017-02-01 09:30:00,308.58,309.46,308.34,309.09,208324.0,276.7901,277.5795,276.5748,277.2476,208324.0
2017-02-01 09:40:00,309.09,309.2,308.78,308.95,95485.0,277.2476,277.3462,276.9695,277.122,95485.0
2017-02-01 09:50:00,308.96,309.06,307.97,307.97,76147.0,277.131,277.2207,276.243,276.243,76147.0
2017-02-01 10:00:00,308.04,308.27,307.48,307.65,63772.0,276.3057,276.512,275.8034,275.9559,63772.0
2017-02-01 10:10:00,307.66,307.66,307.07,307.39,85180.0,275.9649,275.9649,275.4357,275.7227,85180.0
2017-02-01 10:20:00,307.36,307.36,306.82,306.95,48656.0,275.6958,275.6958,275.2114,275.328,48656.0
2017-02-01 10:30:00,306.92,306.99,306.01,306.13,48280.0,275.3011,275.3639,274.4849,274.5925,48280.0
2017-02-01 10:40:00,306.05,306.33,305.78,306.09,47898.0,274.5208,274.7719,274.2786,274.5566,47898.0
2017-02-01 10:50:00,306.1,306.28,305.67,305.79,33636.0,274.5656,274.7271,274.1799,274.2875,33636.0
2017-02-01 11:00:00,305.75,306.21,305.74,306.01,41756.0,274.2517,274.6643,274.2427,274.4849,41756.0
2017-02-01 11:10:00,305.99,306.07,305.76,306.02,24389.0,274.4669,274.5387,274.2606,274.4938,24389.0
2017-02-01 11:20:00,305.96,306.02,305.18,305.26,35932.0,274.44,274.4938,273.7404,273.8121,35932.0
2017-02-01 11:30:00,305.41,305.54,305.14,305.23,18403.0,273.9467,274.0633,273.7045,273.7852,18403.0
2017-02-01 11:40:00,305.31,305.48,304.9,304.9,63245.0,273.857,274.0095,273.4892,273.4892,63245.0
2017-02-01 11:50:00,304.9,305.28,304.73,305.25,26182.0,273.4892,273.8301,273.3367,273.8032,26182.0
2017-02-01 12:00:00,305.3,305.47,305.27,305.31,8770.0,273.848,274.0005,273.8211,273.857,8770.0
2017-02-01 12:10:00,305.34,305.5,304.92,304.98,15185.0,273.8839,274.0274,273.5072,273.561,15185.0
2017-02-01 12:20:00,304.91,305.13,304.73,305.03,12295.0,273.4982,273.6955,273.3367,273.6058,12295.0
2017-02-01 12:30:00,305.04,305.28,305.04,305.2,32012.0,273.6148,273.8301,273.6148,273.7583,32012.0
2017-02-01 12:40:00,305.24,305.4,305.15,305.29,11326.0,273.7942,273.9377,273.7135,273.839,11326.0
2017-02-01 12:50:00,305.32,305.42,305.26,305.36,7541.0,273.866,273.9557,273.8121,273.9018,7541.0
2017-02-01 13:00:00,305.38,305.66,305.35,305.64,33090.0,273.9198,274.1709,273.8929,274.153,33090.0
2017-02-01 13:10:00,305.61,305.68,305.46,305.55,5931.0,274.1261,274.1889,273.9915,274.0723,5931.0
2017-02-01 13:20:00,305.53,305.53,305.24,305.27,27631.0,274.0543,274.0543,273.7942,273.8211,27631.0
2017-02-01 13:30:00,305.26,305.47,305.26,305.31,8114.0,273.8121,274.0005,273.8121,273.857,8114.0
2017-02-01 13:40:00,305.34,305.54,305.29,305.5,18425.0,273.8839,274.0633,273.839,274.0274,18425.0
2017-02-01 13:50:00,305.5,305.56,305.2,305.31,32426.0,274.0274,274.0812,273.7583,273.857,32426.0
2017-02-01 14:00:00,305.24,305.82,304.92,305.39,52454.0,273.7942,274.3144,273.5072,273.9287,52454.0
2017-02-01 14:10:00,305.44,306.25,305.44,306.13,38741.0,273.9736,274.7001,273.9736,274.5925,38741.0
2017-02-01 14:20:00,306.21,306.29,305.82,305.9,32115.0,274.6643,274.736,274.3144,274.3862,32115.0
2017-02-01 14:30:00,305.95,305.96,305.21,305.4,26575.0,274.4311,274.44,273.7673,273.9377,26575.0
2017-02-01 14:40:00,305.4,305.4,304.88,305.09,26199.0,273.9377,273.9377,273.4713,273.6597,26199.0
2017-02-01 14:50:00,305.07,305.19,304.83,305.17,20338.0,273.6417,273.7493,273.4264,273.7314,20338.0
2017-02-01 15:00:00,305.26,305.47,305.1,305.27,30294.0,273.8121,274.0005,273.6686,273.8211,30294.0
2017-02-01 15:10:00,305.2,305.35,305.14,305.33,27744.0,273.7583,273.8929,273.7045,273.8749,27744.0
2017-02-01 15:20:00,305.35,305.89,305.34,305.85,34520.0,273.8929,274.3772,273.8839,274.3414,34520.0
2017-02-01 15:30:00,305.83,306.02,305.82,306.02,23382.0,274.3234,274.4938,274.3144,274.4938,23382.0
2017-02-01 15:40:00,306.02,306.23,305.87,306.01,58134.0,274.4938,274.6822,274.3593,274.4849,58134.0
2017-02-01 15:50:00,306.03,306.23,305.88,305.89,182875.0,274.5028,274.6822,274.3683,274.3772,182875.0
2017-02-02 09:30:00,305.84,306.15,304.87,305.15,100252.0,274.3324,274.6104,273.4623,273.7135,100252.0
2017-02-02 09:40:00,305.15,306.04,305.15,305.79,99771.0,273.7135,274.5118,273.7135,274.2875,99771.0
2017-02-02 09:50:00,305.75,305.82,305.35,305.68,32391.0,274.2517,274.3144,273.8929,274.1889,32391.0
2017-02-02 10:00:00,305.71,305.78,305.35,305.75,37610.0,274.2158,274.2786,273.8929,274.2517,37610.0
2017-02-02 10:10:00,305.76,306.33,305.76,306.05,29555.0,274.2606,274.7719,274.2606,274.5208,29555.0
2017-02-02 10:20:00,306.07,306.13,305.81,305.87,15690.0,274.5387,274.5925,274.3055,274.3593,15690.0
2017-02-02 10:30:00,305.93,306.15,305.72,306.15,22283.0,274.4131,274.6104,274.2247,274.6104,22283.0
2017-02-02 10:40:00,306.19,306.66,306.14,306.62,16514.0,274.6463,275.0679,274.6015,275.032,16514.0
2017-02-02 10:50:00,306.67,307.23,306.52,307.2,19302.0,275.0769,275.5792,274.9423,275.5523,19302.0
2017-02-02 11:00:00,307.27,307.46,307.08,307.08,7029.0,275.6151,275.7855,275.4446,275.4446,7029.0
2017-02-02 11:10:00,307.13,307.23,306.89,306.92,22241.0,275.4895,275.5792,275.2742,275.3011,22241.0
2017-02-02 11:20:00,306.96,307.03,306.71,306.72,23633.0,275.337,275.3998,275.1128,275.1217,23633.0
2017-02-02 11:30:00,306.66,306.69,306.5,306.56,26049.0,275.0679,275.0948,274.9244,274.9782,26049.0
2017-02-02 11:40:00,306.58,306.66,306.03,306.07,23219.0,274.9962,275.0679,274.5028,274.5387,23219.0
2017-02-02 11:50:00,305.95,306.0,305.46,305.48,37626.0,274.4311,274.4759,273.9915,274.0095,37626.0
2017-02-02 12:00:00,305.38,305.97,305.29,305.84,29798.0,273.9198,274.449,273.839,274.3324,29798.0
2017-02-02 12:10:00,305.79,305.99,305.77,305.9,11744.0,274.2875,274.4669,274.2696,274.3862,11744.0
2017-02-02 12:20:00,305.96,306.01,305.77,305.93,10235.0,274.44,274.4849,274.2696,274.4131,10235.0
2017-02-02 12:30:00,305.91,306.3,305.86,306.3,24774.0,274.3952,274.745,274.3503,274.745,24774.0
2017-02-02 12:40:00,306.31,306.5,306.27,306.38,18361.0,274.754,274.9244,274.7181,274.8168,18361.0
2017-02-02 12:50:00,306.44,306.5,306.27,306.38,31725.0,274.8706,274.9244,274.7181,274.8168,31725.0
2017-02-02 13:00:00,306.43,306.44,306.13,306.24,27327.0,274.8616,274.8706,274.5925,274.6912,27327.0
2017-02-02 13:10:00,306.27,306.31,306.06,306.13,10875.0,274.7181,274.754,274.5297,274.5925,10875.0
2017-02-02 13:20:00,306.07,306.09,305.73,305.75,15541.0,274.5387,274.5566,274.2337,274.2517,15541.0
2017-02-02 13:30:00,305.74,305.97,305.71,305.92,11585.0,274.2427,274.449,274.2158,274.4041,11585.0
2017-02-02 13:40:00,306.05,306.58,306.01,306.29,15602.0,274.5208,274.9962,274.4849,274.736,15602.0
2017-02-02 13:50:00,306.39,306.57,306.36,306.47,6859.0,274.8257,274.9872,274.7988,274.8975,6859.0
2017-02-02 14:00:00,306.41,306.45,306.29,306.29,10707.0,274.8437,274.8795,274.736,274.736,10707.0
2017-02-02 14:10:00,306.28,306.28,305.81,305.81,22427.0,274.7271,274.7271,274.3055,274.3055,22427.0
2017-02-02 14:20:00,305.76,305.85,305.44,305.49,17147.0,274.2606,274.3414,273.9736,274.0184,17147.0
2017-02-02 14:30:00,305.42,305.69,305.38,305.68,24326.0,273.9557,274.1978,273.9198,274.1889,24326.0
2017-02-02 14:40:00,305.7,305.71,305.37,305.37,16457.0,274.2068,274.2158,273.9108,273.9108,16457.0
2017-02-02 14:50:00,305.33,305.61,305.33,305.55,6305.0,273.8749,274.1261,273.8749,274.0723,6305.0
2017-02-02 15:00:00,305.56,305.77,305.44,305.66,11893.0,274.0812,274.2696,273.9736,274.1709,11893.0
2017-02-02 15:10:00,305.67,305.81,305.52,305.77,27100.0,274.1799,274.3055,274.0454,274.2696,27100.0
2017-02-02 15:20:00,305.8,306.03,305.76,305.95,44196.0,274.2965,274.5028,274.2606,274.4311,44196.0
2017-02-02 15:30:00,305.98,306.02,305.7,305.7,55101.0,274.458,274.4938,274.2068,274.2068,55101.0
2017-02-02 15:40:00,305.66,306.12,305.66,306.12,122253.0,274.1709,274.5835,274.1709,274.5835,122253.0
2017-02-02 15:50:00,306.12,306.44,306.11,306.18,143640.0,274.5835,274.8706,274.5746,274.6374,143640.0
2017-02-03 09:30:00,308.45,308.98,308.22,308.46,106912.0,276.6735,277.1489,276.4672,276.6825,106912.0
2017-02-03 09:40:00,308.49,308.65,308.08,308.52,88976.0,276.7094,276.8529,276.3416,276.7363,88976.0
2017-02-03 09:50:00,308.41,308.67,308.27,308.46,17140.0,276.6376,276.8708,276.512,276.6825,17140.0
2017-02-03 10:00:00,308.39,308.85,308.28,308.84,24908.0,276.6197,277.0323,276.521,277.0233,24908.0
2017-02-03 10:10:00,308.85,309.08,308.42,309.08,117484.0,277.0323,277.2386,276.6466,277.2386,117484.0
2017-02-03 10:20:00,309.02,309.65,308.95,309.27,82604.0,277.1848,277.7499,277.122,277.409,82604.0
2017-02-03 10:30:00,309.25,309.28,309.0,309.18,8746.0,277.3911,277.418,277.1668,277.3283,8746.0
2017-02-03 10:40:00,309.25,309.92,309.25,309.92,33948.0,277.3911,277.9921,277.3911,277.9921,33948.0
2017-02-03 10:50:00,309.92,309.92,309.62,309.68,19850.0,277.9921,277.9921,277.723,277.7768,19850.0
2017-02-03 11:00:00,309.69,310.3,309.69,310.14,26254.0,277.7858,278.3329,277.7858,278.1894,26254.0
2017-02-03 11:10:00,310.1,310.19,309.97,309.97,20937.0,278.1535,278.2342,278.0369,278.0369,20937.0
2017-02-03 11:20:00,310.02,310.02,309.53,309.72,19820.0,278.0818,278.0818,277.6422,277.8127,19820.0
2017-02-03 11:30:00,309.7,309.82,309.63,309.82,66524.0,277.7947,277.9024,277.7319,277.9024,66524.0
2017-02-03 11:40:00,309.76,309.81,309.58,309.81,9146.0,277.8485,277.8934,277.6871,277.8934,9146.0
2017-02-03 11:50:00,309.86,309.98,309.76,309.96,16190.0,277.9382,278.0459,277.8485,278.0279,16190.0
2017-02-03 12:00:00,309.99,310.32,309.98,310.25,26794.0,278.0549,278.3509,278.0459,278.2881,26794.0
2017-02-03 12:10:00,310.25,310.26,310.07,310.12,11790.0,278.2881,278.297,278.1266,278.1715,11790.0
2017-02-03 12:20:00,310.14,310.21,309.89,309.92,5196.0,278.1894,278.2522,277.9652,277.9921,5196.0
2017-02-03 12:30:00,309.98,310.05,309.76,309.76,8756.0,278.0459,278.1087,277.8485,277.8485,8756.0
2017-02-03 12:40:00,309.82,309.93,309.78,309.87,14418.0,277.9024,278.001,277.8665,277.9472,14418.0
2017-02-03 12:50:00,309.87,310.1,309.87,310.09,18295.0,277.9472,278.1535,277.9472,278.1446,18295.0
2017-02-03 13:00:00,310.06,310.1,309.86,309.9,7147.0,278.1176,278.1535,277.9382,277.9741,7147.0
2017-02-03 13:10:00,309.83,310.11,309.83,310.02,8581.0,277.9113,278.1625,277.9113,278.0818,8581.0
2017-02-03 13:20:00,309.99,310.01,309.76,309.76,13871.0,278.0549,278.0728,277.8485,277.8485,13871.0
2017-02-03 13:30:00,309.76,309.85,309.61,309.65,5472.0,277.8485,277.9293,277.714,277.7499,5472.0
2017-02-03 13:40:00,309.65,309.68,309.61,309.63,3056.0,277.7499,277.7768,277.714,277.7319,3056.0
2017-02-03 13:50:00,309.64,309.81,309.59,309.62,12494.0,277.7409,277.8934,277.6961,277.723,12494.0
2017-02-03 14:00:00,309.64,309.91,309.63,309.82,6501.0,277.7409,277.9831,277.7319,277.9024,6501.0
2017-02-03 14:10:00,309.86,309.99,309.84,309.86,10405.0,277.9382,278.0549,277.9203,277.9382,10405.0
2017-02-03 14:20:00,309.88,309.96,309.71,309.82,11514.0,277.9562,278.0279,277.8037,277.9024,11514.0
2017-02-03 14:30:00,309.76,309.84,309.71,309.84,3595.0,277.8485,277.9203,277.8037,277.9203,3595.0
2017-02-03 14:40:00,309.91,310.06,309.88,310.03,7678.0,277.9831,278.1176,277.9562,278.0907,7678.0
2017-02-03 14:50:00,310.02,310.05,309.91,309.95,12305.0,278.0818,278.1087,277.9831,278.019,12305.0
2017-02-03 15:00:00,309.95,310.18,309.88,310.1,39620.0,278.019,278.2253,277.9562,278.1535,39620.0
2017-02-03 15:10:00,310.11,310.12,310.0,310.1,12384.0,278.1625,278.1715,278.0638,278.1535,12384.0
2017-02-03 15:20:00,310.09,310.17,309.99,310.05,16263.0,278.1446,278.2163,278.0549,278.1087,16263.0
2017-02-03 15:30:00,310.05,310.16,309.99,310.14,33403.0,278.1087,278.2073,278.0549,278.1894,33403.0
2017-02-03 15:40:00,310.14,310.38,310.12,310.25,31037.0,278.1894,278.4047,278.1715,278.2881,31037.0
2017-02-03 15:50:00,310.26,310.44,310.07,310.27,118406.0,278.297,278.4585,278.1266,278.306,118406.0
2017-02-06 09:30:00,309.22,309.69,308.92,309.67,104906.0,277.3642,277.7858,277.0951,277.7678,104906.0
2017-02-06 09:40:00,309.63,309.65,309.2,309.5,22310.0,277.7319,277.7499,277.3462,277.6153,22310.0
2017-02-06 09:50:00,309.48,310.08,309.4,309.79,13743.0,277.5974,278.1356,277.5256,277.8755,13743.0
2017-02-06 10:00:00,309.65,309.99,309.62,309.99,32973.0,277.7499,278.0549,277.723,278.0549,32973.0
2017-02-06 10:10:00,310.0,310.38,309.77,310.23,28213.0,278.0638,278.4047,277.8575,278.2701,28213.0
2017-02-06 10:20:00,310.22,310.42,310.15,310.2,13804.0,278.2612,278.4406,278.1984,278.2432,13804.0
2017-02-06 10:30:00,310.12,310.12,309.55,309.71,15559.0,278.1715,278.1715,277.6602,277.8037,15559.0
2017-02-06 10:40:00,309.57,309.87,309.48,309.52,10256.0,277.6781,277.9472,277.5974,277.6333,10256.0
2017-02-06 10:50:00,309.53,309.63,309.33,309.38,37381.0,277.6422,277.7319,277.4628,277.5077,37381.0
2017-02-06 11:00:00,309.35,309.75,309.31,309.71,26304.0,277.4808,277.8396,277.4449,277.8037,26304.0
2017-02-06 11:10:00,309.75,309.8,309.57,309.57,10638.0,277.8396,277.8844,277.6781,277.6781,10638.0
2017-02-06 11:20:00,309.6,309.8,309.54,309.66,6723.0,277.705,277.8844,277.6512,277.7588,6723.0
2017-02-06 11:30:00,309.62,309.69,309.4,309.69,22043.0,277.723,277.7858,277.5256,277.7858,22043.0
2017-02-06 11:40:00,309.69,309.79,309.47,309.6,7595.0,277.7858,277.8755,277.5884,277.705,7595.0
2017-02-06 11:50:00,309.56,309.62,309.38,309.45,9543.0,277.6692,277.723,277.5077,277.5705,9543.0
2017-02-06 12:00:00,309.42,309.51,309.33,309.4,8121.0,277.5436,277.6243,277.4628,277.5256,8121.0
2017-02-06 12:10:00,309.46,309.69,309.46,309.54,8564.0,277.5795,277.7858,277.5795,277.6512,8564.0
2017-02-06 12:20:00,309.49,309.6,309.31,309.43,8156.0,277.6064,277.705,277.4449,277.5525,8156.0
2017-02-06 12:30:00,309.45,309.45,308.93,309.07,19942.0,277.5705,277.5705,277.1041,277.2296,19942.0
2017-02-06 12:40:00,309.06,309.1,308.71,308.77,17939.0,277.2207,277.2565,276.9067,276.9605,17939.0
2017-02-06 12:50:00,308.77,308.88,308.5,308.51,16813.0,276.9605,277.0592,276.7184,276.7273,16813.0
2017-02-06 13:00:00,308.51,308.68,308.27,308.61,36418.0,276.7273,276.8798,276.512,276.817,36418.0
2017-02-06 13:10:00,308.59,308.59,308.26,308.36,27155.0,276.7991,276.7991,276.5031,276.5928,27155.0
2017-02-06 13:20:00,308.37,308.61,308.37,308.57,9750.0,276.6017,276.817,276.6017,276.7811,9750.0
2017-02-06 13:30:00,308.54,308.54,308.27,308.31,16297.0,276.7542,276.7542,276.512,276.5479,16297.0
2017-02-06 13:40:00,308.33,308.43,308.29,308.39,5402.0,276.5659,276.6556,276.53,276.6197,5402.0
2017-02-06 13:50:00,308.41,308.84,308.33,308.73,20825.0,276.6376,277.0233,276.5659,276.9247,20825.0
2017-02-06 14:00:00,308.74,308.74,308.54,308.71,15527.0,276.9336,276.9336,276.7542,276.9067,15527.0
2017-02-06 14:10:00,308.64,308.75,308.56,308.61,15590.0,276.8439,276.9426,276.7722,276.817,15590.0
2017-02-06 14:20:00,308.59,308.73,308.53,308.64,30196.0,276.7991,276.9247,276.7453,276.8439,30196.0
2017-02-06 14:30:00,308.66,308.75,308.56,308.62,17738.0,276.8619,276.9426,276.7722,276.826,17738.0
2017-02-06 14:40:00,308.56,308.71,308.48,308.52,27678.0,276.7722,276.9067,276.7004,276.7363,27678.0
2017-02-06 14:50:00,308.56,308.75,308.52,308.59,19565.0,276.7722,276.9426,276.7363,276.7991,19565.0
2017-02-06 15:00:00,308.58,308.76,308.57,308.73,5650.0,276.7901,276.9516,276.7811,276.9247,5650.0
2017-02-06 15:10:00,308.74,308.87,308.67,308.78,13565.0,276.9336,277.0502,276.8708,276.9695,13565.0
2017-02-06 15:20:00,308.81,308.82,308.7,308.78,9226.0,276.9964,277.0054,276.8977,276.9695,9226.0
2017-02-06 15:30:00,308.79,308.79,308.63,308.79,13862.0,276.9785,276.9785,276.835,276.9785,13862.0
2017-02-06 15:40:00,308.8,308.9,308.66,308.7,25593.0,276.9874,277.0771,276.8619,276.8977,25593.0
2017-02-06 15:50:00,308.73,308.89,308.71,308.87,61854.0,276.9247,277.0682,276.9067,277.0502,61854.0
2017-02-07 09:30:00,309.55,309.68,308.66,309.56,102893.0,277.6602,277.7768,276.8619,277.6692,102893.0
2017-02-07 09:40:00,309.65,310.09,309.42,309.91,83257.0,277.7499,278.1446,277.5436,277.9831,83257.0
2017-02-07 09:50:00,309.97,310.06,309.67,309.94,34120.0,278.0369,278.1176,277.7678,278.01,34120.0
2017-02-07 10:00:00,310.0,310.04,309.64,309.66,21905.0,278.0638,278.0997,277.7409,277.7588,21905.0
2017-02-07 10:10:00,309.64,309.9,309.59,309.86,13314.0,277.7409,277.9741,277.6961,277.9382,13314.0
2017-02-07 10:20:00,309.72,309.82,309.57,309.68,18656.0,277.8127,277.9024,277.6781,277.7768,18656.0
2017-02-07 10:30:00,309.71,309.71,309.32,309.41,11267.0,277.8037,277.8037,277.4539,277.5346,11267.0
2017-02-07 10:40:00,309.42,309.62,309.27,309.43,30080.0,277.5436,277.723,277.409,277.5525,30080.0
2017-02-07 10:50:00,309.46,309.53,309.29,309.33,10527.0,277.5795,277.6422,277.427,277.4628,10527.0
2017-02-07 11:00:00,309.35,309.57,309.24,309.39,15101.0,277.4808,277.6781,277.3821,277.5167,15101.0
2017-02-07 11:10:00,309.42,309.44,308.97,308.99,19043.0,277.5436,277.5615,277.1399,277.1579,19043.0
2017-02-07 11:20:00,309.03,309.05,308.62,308.67,52873.0,277.1938,277.2117,276.826,276.8708,52873.0
2017-02-07 11:30:00,308.67,308.83,308.67,308.75,15682.0,276.8708,277.0144,276.8708,276.9426,15682.0
2017-02-07 11:40:00,308.79,308.93,308.72,308.91,23728.0,276.9785,277.1041,276.9157,277.0861,23728.0
2017-02-07 11:50:00,308.92,309.01,308.84,308.94,9559.0,277.0951,277.1758,277.0233,277.113,9559.0
2017-02-07 12:00:00,308.94,309.14,308.79,308.81,21292.0,277.113,277.2924,276.9785,276.9964,21292.0
2017-02-07 12:10:00,308.82,308.91,308.46,308.5,23796.0,277.0054,277.0861,276.6825,276.7184,23796.0
2017-02-07 12:20:00,308.49,308.49,307.95,308.04,88736.0,276.7094,276.7094,276.225,276.3057,88736.0
2017-02-07 12:30:00,307.94,308.15,307.92,308.15,32734.0,276.216,276.4044,276.1981,276.4044,32734.0
2017-02-07 12:40:00,308.13,308.13,307.36,307.4,29886.0,276.3865,276.3865,275.6958,275.7317,29886.0
2017-02-07 12:50:00,307.37,307.54,307.28,307.45,27751.0,275.7048,275.8573,275.624,275.7765,27751.0
2017-02-07 13:00:00,307.46,307.51,307.24,307.33,5636.0,275.7855,275.8303,275.5882,275.6689,5636.0
2017-02-07 13:10:00,307.37,307.61,307.36,307.56,20682.0,275.7048,275.92,275.6958,275.8752,20682.0
2017-02-07 13:20:00,307.59,307.64,307.4,307.59,12187.0,275.9021,275.9469,275.7317,275.9021,12187.0
2017-02-07 13:30:00,307.58,307.73,307.56,307.66,47769.0,275.8931,276.0277,275.8752,275.9649,47769.0
2017-02-07 13:40:00,307.68,307.78,307.65,307.78,32824.0,275.9828,276.0725,275.9559,276.0725,32824.0
2017-02-07 13:50:00,307.76,308.11,307.75,307.91,42380.0,276.0546,276.3685,276.0456,276.1891,42380.0
2017-02-07 14:00:00,307.94,308.12,307.92,307.94,12015.0,276.216,276.3775,276.1981,276.216,12015.0
2017-02-07 14:10:00,307.94,307.94,307.75,307.79,4933.0,276.216,276.216,276.0456,276.0815,4933.0
2017-02-07 14:20:00,307.75,307.75,307.63,307.64,3950.0,276.0456,276.0456,275.938,275.9469,3950.0
2017-02-07 14:30:00,307.7,307.89,307.67,307.67,16850.0,276.0008,276.1712,275.9739,275.9739,16850.0
2017-02-07 14:40:00,307.68,307.77,307.57,307.65,6475.0,275.9828,276.0636,275.8842,275.9559,6475.0
2017-02-07 14:50:00,307.73,307.84,307.72,307.78,4656.0,276.0277,276.1263,276.0187,276.0725,4656.0
2017-02-07 15:00:00,307.91,308.12,307.91,308.07,15489.0,276.1891,276.3775,276.1891,276.3327,15489.0
2017-02-07 15:10:00,308.05,308.1,307.93,308.04,4614.0,276.3147,276.3596,276.2071,276.3057,4614.0
2017-02-07 15:20:00,308.08,308.12,307.96,308.07,10129.0,276.3416,276.3775,276.234,276.3327,10129.0
2017-02-07 15:30:00,307.99,307.99,307.65,307.76,10780.0,276.2609,276.2609,275.9559,276.0546,10780.0
2017-02-07 15:40:00,307.71,307.8,307.7,307.75,12015.0,276.0097,276.0905,276.0008,276.0456,12015.0
2017-02-07 15:50:00,307.76,308.04,307.68,308.04,59566.0,276.0546,276.3057,275.9828,276.3057,59566.0
2017-02-08 09:30:00,307.25,307.26,305.74,306.31,55451.0,275.5971,275.6061,274.2427,274.754,55451.0
2017-02-08 09:40:00,306.42,306.55,305.97,306.04,25798.0,274.8526,274.9692,274.449,274.5118,25798.0
2017-02-08 09:50:00,306.01,306.45,305.94,306.37,14376.0,274.4849,274.8795,274.4221,274.8078,14376.0
2017-02-08 10:00:00,306.37,306.52,306.15,306.17,9006.0,274.8078,274.9423,274.6104,274.6284,9006.0
2017-02-08 10:10:00,306.11,306.67,306.09,306.54,23720.0,274.5746,275.0769,274.5566,274.9603,23720.0
2017-02-08 10:20:00,306.52,306.94,306.46,306.88,23752.0,274.9423,275.3191,274.8885,275.2652,23752.0
2017-02-08 10:30:00,306.86,307.11,306.57,307.04,17518.0,275.2473,275.4716,274.9872,275.4088,17518.0
2017-02-08 10:40:00,307.09,308.13,306.9,307.95,38851.0,275.4536,276.3865,275.2832,276.225,38851.0
2017-02-08 10:50:00,307.98,308.1,307.7,307.85,34436.0,276.2519,276.3596,276.0008,276.1353,34436.0
2017-02-08 11:00:00,307.88,308.38,307.83,308.07,38467.0,276.1622,276.6107,276.1174,276.3327,38467.0
2017-02-08 11:10:00,308.13,308.41,307.86,307.87,25564.0,276.3865,276.6376,276.1443,276.1533,25564.0
2017-02-08 11:20:00,307.85,308.04,307.62,307.66,32266.0,276.1353,276.3057,275.929,275.9649,32266.0
2017-02-08 11:30:00,307.66,307.71,307.07,307.12,24418.0,275.9649,276.0097,275.4357,275.4805,24418.0
2017-02-08 11:40:00,307.12,307.27,306.78,306.78,21622.0,275.4805,275.6151,275.1755,275.1755,21622.0
2017-02-08 11:50:00,306.81,306.86,306.54,306.67,48110.0,275.2025,275.2473,274.9603,275.0769,48110.0
2017-02-08 12:00:00,306.64,307.32,306.64,307.27,17988.0,275.05,275.6599,275.05,275.6151,17988.0
2017-02-08 12:10:00,307.26,307.28,307.11,307.22,6600.0,275.6061,275.624,275.4716,275.5702,6600.0
2017-02-08 12:20:00,307.22,307.32,307.06,307.14,12206.0,275.5702,275.6599,275.4267,275.4985,12206.0
2017-02-08 12:30:00,307.1,307.11,306.93,306.95,6016.0,275.4626,275.4716,275.3101,275.328,6016.0
2017-02-08 12:40:00,306.89,306.99,306.85,306.89,5917.0,275.2742,275.3639,275.2383,275.2742,5917.0
2017-02-08 12:50:00,306.93,307.02,306.9,307.02,9227.0,275.3101,275.3908,275.2832,275.3908,9227.0
2017-02-08 13:00:00,307.05,307.4,307.05,307.35,15310.0,275.4177,275.7317,275.4177,275.6868,15310.0
2017-02-08 13:10:00,307.38,307.44,307.24,307.44,7683.0,275.7137,275.7676,275.5882,275.7676,7683.0
2017-02-08 13:20:00,307.41,307.56,307.35,307.5,8616.0,275.7406,275.8752,275.6868,275.8214,8616.0
2017-02-08 13:30:00,307.55,307.75,307.53,307.66,8425.0,275.8662,276.0456,275.8483,275.9649,8425.0
2017-02-08 13:40:00,307.67,307.86,307.53,307.83,19468.0,275.9739,276.1443,275.8483,276.1174,19468.0
2017-02-08 13:50:00,307.79,307.91,307.73,307.8,8132.0,276.0815,276.1891,276.0277,276.0905,8132.0
2017-02-08 14:00:00,307.78,307.83,307.52,307.57,10220.0,276.0725,276.1174,275.8393,275.8842,10220.0
2017-02-08 14:10:00,307.56,307.73,307.45,307.7,5451.0,275.8752,276.0277,275.7765,276.0008,5451.0
2017-02-08 14:20:00,307.69,307.77,307.57,307.59,9264.0,275.9918,276.0636,275.8842,275.9021,9264.0
2017-02-08 14:30:00,307.61,307.82,307.61,307.79,15300.0,275.92,276.1084,275.92,276.0815,15300.0
2017-02-08 14:40:00,307.79,307.99,307.79,307.98,9872.0,276.0815,276.2609,276.0815,276.2519,9872.0
2017-02-08 14:50:00,307.99,308.05,307.86,307.89,14601.0,276.2609,276.3147,276.1443,276.1712,14601.0
2017-02-08 15:00:00,307.88,307.9,307.7,307.87,10474.0,276.1622,276.1802,276.0008,276.1533,10474.0
2017-02-08 15:10:00,307.89,307.96,307.81,307.96,8742.0,276.1712,276.234,276.0994,276.234,8742.0
2017-02-08 15:20:00,307.96,308.23,307.91,308.21,40387.0,276.234,276.4762,276.1891,276.4582,40387.0
2017-02-08 15:30:00,308.19,308.26,308.01,308.1,16169.0,276.4403,276.5031,276.2788,276.3596,16169.0
2017-02-08 15:40:00,308.1,308.34,308.06,308.1,18295.0,276.3596,276.5748,276.3237,276.3596,18295.0
2017-02-08 15:50:00,308.13,308.22,307.99,308.22,43251.0,276.3865,276.4672,276.2609,276.4672,43251.0
2017-02-09 09:30:00,308.87,309.42,308.61,309.07,90003.0,277.0502,277.5436,276.817,277.2296,90003.0
2017-02-09 09:40:00,309.12,309.7,309.08,309.48,28730.0,277.2745,277.7947,277.2386,277.5974,28730.0
2017-02-09 09:50:00,309.47,309.88,309.26,309.79,41954.0,277.5884,277.9562,277.4001,277.8755,41954.0
2017-02-09 10:00:00,309.84,310.27,309.84,310.13,35008.0,277.9203,278.306,277.9203,278.1804,35008.0
2017-02-09 10:10:00,310.2,310.75,309.99,310.52,49514.0,278.2432,278.7366,278.0549,278.5303,49514.0
2017-02-09 10:20:00,310.49,310.83,310.43,310.65,31908.0,278.5033,278.8083,278.4495,278.6469,31908.0
2017-02-09 10:30:00,310.7,311.01,310.49,310.52,31500.0,278.6917,278.9698,278.5033,278.5303,31500.0
2017-02-09 10:40:00,310.56,310.9,310.56,310.77,21122.0,278.5661,278.8711,278.5661,278.7545,21122.0
2017-02-09 10:50:00,310.79,311.18,310.65,311.15,46972.0,278.7724,279.1223,278.6469,279.0953,46972.0
2017-02-09 11:00:00,311.15,311.23,311.01,311.04,10636.0,279.0953,279.1671,278.9698,278.9967,10636.0
2017-02-09 11:10:00,311.04,311.4,311.01,311.37,26199.0,278.9967,279.3196,278.9698,279.2927,26199.0
2017-02-09 11:20:00,311.38,311.64,311.29,311.59,21118.0,279.3017,279.5349,279.2209,279.49,21118.0
2017-02-09 11:30:00,311.59,311.61,311.36,311.45,10335.0,279.49,279.508,279.2837,279.3644,10335.0
2017-02-09 11:40:00,311.41,311.64,311.25,311.34,38859.0,279.3286,279.5349,279.185,279.2658,38859.0
2017-02-09 11:50:00,311.36,311.41,311.15,311.23,27227.0,279.2837,279.3286,279.0953,279.1671,27227.0
2017-02-09 12:00:00,311.25,311.4,311.1,311.36,75142.0,279.185,279.3196,279.0505,279.2837,75142.0
2017-02-09 12:10:00,311.36,311.62,311.36,311.56,200129.0,279.2837,279.5169,279.2837,279.4631,200129.0
2017-02-09 12:20:00,311.53,311.56,311.14,311.14,21308.0,279.4362,279.4631,279.0864,279.0864,21308.0
2017-02-09 12:30:00,311.16,311.2,311.0,311.16,16809.0,279.1043,279.1402,278.9608,279.1043,16809.0
2017-02-09 12:40:00,311.17,311.24,310.93,310.93,10865.0,279.1133,279.1761,278.898,278.898,10865.0
2017-02-09 12:50:00,310.96,311.01,310.78,310.94,13466.0,278.9249,278.9698,278.7635,278.907,13466.0
2017-02-09 13:00:00,310.85,311.02,310.85,310.99,3600.0,278.8263,278.9787,278.8263,278.9518,3600.0
2017-02-09 13:10:00,310.98,311.11,310.93,311.08,5830.0,278.9429,279.0595,278.898,279.0326,5830.0
2017-02-09 13:20:00,310.99,311.03,310.92,310.99,5921.0,278.9518,278.9877,278.889,278.9518,5921.0
2017-02-09 13:30:00,311.0,311.01,310.76,310.76,8662.0,278.9608,278.9698,278.7455,278.7455,8662.0
2017-02-09 13:40:00,310.79,310.99,310.79,310.99,8926.0,278.7724,278.9518,278.7724,278.9518,8926.0
2017-02-09 13:50:00,310.98,311.12,310.95,311.07,18345.0,278.9429,279.0684,278.916,279.0236,18345.0
2017-02-09 14:00:00,311.08,311.13,311.03,311.12,12708.0,279.0326,279.0774,278.9877,279.0684,12708.0
2017-02-09 14:10:00,311.1,311.16,311.04,311.09,19813.0,279.0505,279.1043,278.9967,279.0415,19813.0
2017-02-09 14:20:00,311.11,311.15,310.94,310.94,16475.0,279.0595,279.0953,278.907,278.907,16475.0
2017-02-09 14:30:00,310.96,311.27,310.94,311.21,33260.0,278.9249,279.203,278.907,279.1492,33260.0
2017-02-09 14:40:00,311.18,311.26,311.04,311.16,21272.0,279.1223,279.194,278.9967,279.1043,21272.0
2017-02-09 14:50:00,311.16,311.23,311.05,311.13,20143.0,279.1043,279.1671,279.0057,279.0774,20143.0
2017-02-09 15:00:00,311.16,311.27,311.15,311.26,15160.0,279.1043,279.203,279.0953,279.194,15160.0
2017-02-09 15:10:00,311.24,311.27,311.04,311.07,22230.0,279.1761,279.203,278.9967,279.0236,22230.0
2017-02-09 15:20:00,311.07,311.18,311.03,311.15,24280.0,279.0236,279.1223,278.9877,279.0953,24280.0
2017-02-09 15:30:00,311.16,311.17,310.91,311.02,28141.0,279.1043,279.1133,278.8801,278.9787,28141.0
2017-02-09 15:40:00,311.01,311.08,310.9,310.93,34405.0,278.9698,279.0326,278.8711,278.898,34405.0
2017-02-09 15:50:00,310.96,311.3,310.96,311.17,125308.0,278.9249,279.2299,278.9249,279.1133,125308.0
2017-02-10 09:30:00,312.31,312.73,311.9,311.94,82146.0,280.1358,280.5126,279.7681,279.804,82146.0
2017-02-10 09:40:00,312.1,312.35,311.9,312.2,47905.0,279.9475,280.1717,279.7681,280.0372,47905.0
2017-02-10 09:50:00,312.2,312.45,311.76,311.85,26804.0,280.0372,280.2614,279.6425,279.7232,26804.0
2017-02-10 10:00:00,311.87,311.94,311.56,311.75,45989.0,279.7412,279.804,279.4631,279.6335,45989.0
2017-02-10 10:10:00,311.69,312.17,311.68,311.88,20529.0,279.5797,280.0103,279.5707,279.7501,20529.0
2017-02-10 10:20:00,311.93,312.22,311.82,312.18,21777.0,279.795,280.0551,279.6963,280.0192,21777.0
2017-02-10 10:30:00,312.18,312.6,312.12,312.6,9692.0,280.0192,280.396,279.9654,280.396,9692.0
2017-02-10 10:40:00,312.55,312.59,312.29,312.47,14544.0,280.3511,280.387,280.1179,280.2794,14544.0
2017-02-10 10:50:00,312.51,312.52,312.23,312.41,7240.0,280.3152,280.3242,280.0641,280.2255,7240.0
2017-02-10 11:00:00,312.45,312.45,312.13,312.15,27787.0,280.2614,280.2614,279.9744,279.9923,27787.0
2017-02-10 11:10:00,312.14,312.4,312.14,312.35,37411.0,279.9834,280.2166,279.9834,280.1717,37411.0
2017-02-10 11:20:00,312.44,312.5,312.28,312.29,21767.0,280.2525,280.3063,280.1089,280.1179,21767.0
2017-02-10 11:30:00,312.31,312.44,312.21,312.24,32444.0,280.1358,280.2525,280.0461,280.0731,32444.0
2017-02-10 11:40:00,312.25,312.48,312.25,312.43,11623.0,280.082,280.2883,280.082,280.2435,11623.0
2017-02-10 11:50:00,312.47,312.47,312.28,312.42,17451.0,280.2794,280.2794,280.1089,280.2345,17451.0
2017-02-10 12:00:00,312.43,312.43,312.29,312.42,16276.0,280.2435,280.2435,280.1179,280.2345,16276.0
2017-02-10 12:10:00,312.41,312.46,312.34,312.4,15251.0,280.2255,280.2704,280.1628,280.2166,15251.0
2017-02-10 12:20:00,312.38,312.54,312.34,312.48,10253.0,280.1986,280.3422,280.1628,280.2883,10253.0
2017-02-10 12:30:00,312.44,312.64,312.44,312.59,13030.0,280.2525,280.4319,280.2525,280.387,13030.0
2017-02-10 12:40:00,312.6,312.64,312.52,312.64,8258.0,280.396,280.4319,280.3242,280.4319,8258.0
2017-02-10 12:50:00,312.64,312.72,312.55,312.66,8520.0,280.4319,280.5036,280.3511,280.4498,8520.0
2017-02-10 13:00:00,312.64,312.84,312.64,312.81,23959.0,280.4319,280.6112,280.4319,280.5843,23959.0
2017-02-10 13:10:00,312.8,313.22,312.78,313.08,15481.0,280.5754,280.9521,280.5574,280.8265,15481.0
2017-02-10 13:20:00,313.05,313.14,312.89,312.91,13954.0,280.7996,280.8803,280.6561,280.674,13954.0
2017-02-10 13:30:00,312.9,313.14,312.89,313.13,17165.0,280.6651,280.8803,280.6561,280.8714,17165.0
2017-02-10 13:40:00,313.17,313.37,313.14,313.35,17899.0,280.9072,281.0866,280.8803,281.0687,17899.0
2017-02-10 13:50:00,313.41,313.42,313.11,313.12,11470.0,281.1225,281.1315,280.8534,280.8624,11470.0
2017-02-10 14:00:00,313.09,313.11,312.95,313.03,9877.0,280.8355,280.8534,280.7099,280.7817,9877.0
2017-02-10 14:10:00,313.05,313.23,313.05,313.2,102327.0,280.7996,280.9611,280.7996,280.9342,102327.0
2017-02-10 14:20:00,313.22,313.31,313.13,313.16,34684.0,280.9521,281.0328,280.8714,280.8983,34684.0
2017-02-10 14:30:00,313.14,313.25,312.99,313.07,17437.0,280.8803,280.979,280.7458,280.8176,17437.0
2017-02-10 14:40:00,313.1,313.14,313.0,313.07,17203.0,280.8445,280.8803,280.7548,280.8176,17203.0
2017-02-10 14:50:00,313.04,313.04,312.79,312.84,28959.0,280.7906,280.7906,280.5664,280.6112,28959.0
2017-02-10 15:00:00,312.82,312.94,312.82,312.85,8734.0,280.5933,280.7009,280.5933,280.6202,8734.0
2017-02-10 15:10:00,312.87,313.0,312.79,312.9,6182.0,280.6382,280.7548,280.5664,280.6651,6182.0
2017-02-10 15:20:00,312.9,313.0,312.86,312.92,14137.0,280.6651,280.7548,280.6292,280.683,14137.0
2017-02-10 15:30:00,312.94,313.08,312.92,313.07,6677.0,280.7009,280.8265,280.683,280.8176,6677.0
2017-02-10 15:40:00,313.07,313.13,313.0,313.03,17470.0,280.8176,280.8714,280.7548,280.7817,17470.0
2017-02-10 15:50:00,313.04,313.1,312.78,312.83,88149.0,280.7906,280.8445,280.5574,280.6023,88149.0
2017-02-13 09:30:00,314.3,314.82,313.9,314.71,94648.0,281.9208,282.3873,281.562,282.2886,94648.0
2017-02-13 09:40:00,314.82,314.9,314.24,314.27,63010.0,282.3873,282.459,281.867,281.8939,63010.0
2017-02-13 09:50:00,314.3,314.31,313.89,314.2,28598.0,281.9208,281.9298,281.5531,281.8311,28598.0
2017-02-13 10:00:00,314.23,314.52,314.1,314.5,10588.0,281.858,282.1182,281.7414,282.1002,10588.0
2017-02-13 10:10:00,314.45,314.48,313.98,314.08,18816.0,282.0554,282.0823,281.6338,281.7235,18816.0
2017-02-13 10:20:00,314.17,314.31,313.96,314.1,10048.0,281.8042,281.9298,281.6159,281.7414,10048.0
2017-02-13 10:30:00,314.02,314.27,313.63,313.82,15327.0,281.6697,281.8939,281.3199,281.4903,15327.0
2017-02-13 10:40:00,313.93,314.15,313.86,314.08,10330.0,281.589,281.7863,281.5262,281.7235,10330.0
2017-02-13 10:50:00,314.05,314.29,314.02,314.28,20852.0,281.6966,281.9119,281.6697,281.9029,20852.0
2017-02-13 11:00:00,314.29,314.34,314.12,314.24,20322.0,281.9119,281.9567,281.7594,281.867,20322.0
2017-02-13 11:10:00,314.15,314.15,313.78,313.87,15336.0,281.7863,281.7863,281.4544,281.5351,15336.0
2017-02-13 11:20:00,313.84,314.27,313.8,314.12,13755.0,281.5082,281.8939,281.4723,281.7594,13755.0
2017-02-13 11:30:00,314.14,314.19,313.82,313.92,30794.0,281.7773,281.8222,281.4903,281.58,30794.0
2017-02-13 11:40:00,313.83,313.98,313.82,313.92,10518.0,281.4993,281.6338,281.4903,281.58,10518.0
2017-02-13 11:50:00,313.91,313.93,313.68,313.73,11186.0,281.571,281.589,281.3647,281.4096,11186.0
2017-02-13 12:00:00,313.7,313.95,313.65,313.93,8929.0,281.3826,281.6069,281.3378,281.589,8929.0
2017-02-13 12:10:00,313.85,313.89,313.72,313.78,12774.0,281.5172,281.5531,281.4006,281.4544,12774.0
2017-02-13 12:20:00,313.76,313.78,313.69,313.7,7635.0,281.4365,281.4544,281.3737,281.3826,7635.0
2017-02-13 12:30:00,313.74,313.92,313.73,313.92,10567.0,281.4185,281.58,281.4096,281.58,10567.0
2017-02-13 12:40:00,313.85,314.0,313.84,313.85,15322.0,281.5172,281.6517,281.5082,281.5172,15322.0
2017-02-13 12:50:00,313.86,314.09,313.86,314.05,5206.0,281.5262,281.7325,281.5262,281.6966,5206.0
2017-02-13 13:00:00,314.04,314.15,313.98,314.01,15160.0,281.6876,281.7863,281.6338,281.6607,15160.0
2017-02-13 13:10:00,314.06,314.25,314.05,314.25,6265.0,281.7056,281.876,281.6966,281.876,6265.0
2017-02-13 13:20:00,314.33,314.54,314.25,314.53,12830.0,281.9477,282.1361,281.876,282.1271,12830.0
2017-02-13 13:30:00,314.51,314.54,314.43,314.45,2934.0,282.1092,282.1361,282.0374,282.0554,2934.0
2017-02-13 13:40:00,314.42,314.46,314.36,314.37,4328.0,282.0285,282.0644,281.9747,281.9836,4328.0
2017-02-13 13:50:00,314.29,314.35,314.24,314.26,3330.0,281.9119,281.9657,281.867,281.885,3330.0
2017-02-13 14:00:00,314.27,314.3,314.15,314.3,7424.0,281.8939,281.9208,281.7863,281.9208,7424.0
2017-02-13 14:10:00,314.29,314.34,314.13,314.15,20640.0,281.9119,281.9567,281.7684,281.7863,20640.0
2017-02-13 14:20:00,314.17,314.24,314.07,314.16,20519.0,281.8042,281.867,281.7145,281.7953,20519.0
2017-02-13 14:30:00,314.18,314.19,314.01,314.03,15728.0,281.8132,281.8222,281.6607,281.6787,15728.0
2017-02-13 14:40:00,314.02,314.13,313.97,313.97,6360.0,281.6697,281.7684,281.6248,281.6248,6360.0
2017-02-13 14:50:00,314.01,314.07,313.85,313.85,16435.0,281.6607,281.7145,281.5172,281.5172,16435.0
2017-02-13 15:00:00,313.84,314.0,313.79,313.98,6427.0,281.5082,281.6517,281.4634,281.6338,6427.0
2017-02-13 15:10:00,313.98,314.02,313.86,313.87,14146.0,281.6338,281.6697,281.5262,281.5351,14146.0
2017-02-13 15:20:00,313.87,313.87,313.63,313.76,8923.0,281.5351,281.5351,281.3199,281.4365,8923.0
2017-02-13 15:30:00,313.7,313.82,313.55,313.82,17214.0,281.3826,281.4903,281.2481,281.4903,17214.0
2017-02-13 15:40:00,313.82,313.91,313.78,313.83,13760.0,281.4903,281.571,281.4544,281.4993,13760.0
2017-02-13 15:50:00,313.92,313.96,313.65,313.72,74621.0,281.58,281.6159,281.3378,281.4006,74621.0
2017-02-14 09:30:00,313.26,313.34,312.64,312.86,139700.0,280.988,281.0597,280.4319,280.6292,139700.0
2017-02-14 09:40:00,312.91,313.04,312.33,312.56,43988.0,280.674,280.7906,280.1538,280.3601,43988.0
2017-02-14 09:50:00,312.64,312.82,312.49,312.6,22592.0,280.4319,280.5933,280.2973,280.396,22592.0
2017-02-14 10:00:00,312.53,312.82,312.42,312.77,42808.0,280.3332,280.5933,280.2345,280.5485,42808.0
2017-02-14 10:10:00,312.71,313.5,312.69,313.16,22111.0,280.4946,281.2033,280.4767,280.8983,22111.0
2017-02-14 10:20:00,313.13,313.26,312.92,313.14,14712.0,280.8714,280.988,280.683,280.8803,14712.0
2017-02-14 10:30:00,313.2,313.2,312.8,313.02,13008.0,280.9342,280.9342,280.5754,280.7727,13008.0
2017-02-14 10:40:00,313.03,313.18,312.8,313.11,9769.0,280.7817,280.9162,280.5754,280.8534,9769.0
2017-02-14 10:50:00,313.2,313.47,313.19,313.43,7824.0,280.9342,281.1763,280.9252,281.1405,7824.0
2017-02-14 11:00:00,313.4,313.4,312.97,313.11,7970.0,281.1136,281.1136,280.7279,280.8534,7970.0
2017-02-14 11:10:00,313.14,313.57,313.14,313.53,14283.0,280.8803,281.266,280.8803,281.2302,14283.0
2017-02-14 11:20:00,313.63,313.89,313.63,313.83,6677.0,281.3199,281.5531,281.3199,281.4993,6677.0
2017-02-14 11:30:00,313.82,313.97,313.74,313.85,5413.0,281.4903,281.6248,281.4185,281.5172,5413.0
2017-02-14 11:40:00,313.78,313.81,313.61,313.66,8009.0,281.4544,281.4813,281.3019,281.3468,8009.0
2017-02-14 11:50:00,313.62,314.0,313.58,313.87,6339.0,281.3109,281.6517,281.275,281.5351,6339.0
2017-02-14 12:00:00,313.87,313.97,313.78,313.78,2159.0,281.5351,281.6248,281.4544,281.4544,2159.0
2017-02-14 12:10:00,313.8,313.93,313.8,313.91,3100.0,281.4723,281.589,281.4723,281.571,3100.0
2017-02-14 12:20:00,313.85,313.85,313.68,313.69,3700.0,281.5172,281.5172,281.3647,281.3737,3700.0
2017-02-14 12:30:00,313.72,313.93,313.72,313.78,6460.0,281.4006,281.589,281.4006,281.4544,6460.0
2017-02-14 12:40:00,313.87,314.03,313.82,313.91,10936.0,281.5351,281.6787,281.4903,281.571,10936.0
2017-02-14 12:50:00,313.94,314.2,313.94,314.18,6374.0,281.5979,281.8311,281.5979,281.8132,6374.0
2017-02-14 13:00:00,314.14,314.43,314.13,314.39,7769.0,281.7773,282.0374,281.7684,282.0016,7769.0
2017-02-14 13:10:00,314.41,314.5,314.29,314.34,12777.0,282.0195,282.1002,281.9119,281.9567,12777.0
2017-02-14 13:20:00,314.29,314.4,314.27,314.39,10919.0,281.9119,282.0105,281.8939,282.0016,10919.0
2017-02-14 13:30:00,314.43,314.5,314.29,314.42,4340.0,282.0374,282.1002,281.9119,282.0285,4340.0
2017-02-14 13:40:00,314.4,314.47,314.31,314.39,9283.0,282.0105,282.0733,281.9298,282.0016,9283.0
2017-02-14 13:50:00,314.34,314.39,314.24,314.38,3197.0,281.9567,282.0016,281.867,281.9926,3197.0
2017-02-14 14:00:00,314.28,314.64,314.28,314.5,9978.0,281.9029,282.2258,281.9029,282.1002,9978.0
2017-02-14 14:10:00,314.54,314.56,314.49,314.49,3705.0,282.1361,282.1541,282.0913,282.0913,3705.0
2017-02-14 14:20:00,314.47,314.51,314.32,314.37,6988.0,282.0733,282.1092,281.9388,281.9836,6988.0
2017-02-14 14:30:00,314.23,314.36,314.22,314.22,6827.0,281.858,281.9747,281.8491,281.8491,6827.0
2017-02-14 14:40:00,314.26,314.39,314.06,314.06,4070.0,281.885,282.0016,281.7056,281.7056,4070.0
2017-02-14 14:50:00,314.08,314.15,313.98,314.05,1593.0,281.7235,281.7863,281.6338,281.6966,1593.0
2017-02-14 15:00:00,314.02,314.21,314.02,314.12,6023.0,281.6697,281.8401,281.6697,281.7594,6023.0
2017-02-14 15:10:00,314.09,314.16,314.03,314.13,8284.0,281.7325,281.7953,281.6787,281.7684,8284.0
2017-02-14 15:20:00,314.11,314.25,314.11,314.2,10557.0,281.7504,281.876,281.7504,281.8311,10557.0
2017-02-14 15:30:00,314.16,314.36,314.13,314.34,7834.0,281.7953,281.9747,281.7684,281.9567,7834.0
2017-02-14 15:40:00,314.4,314.6,314.38,314.6,13315.0,282.0105,282.1899,281.9926,282.1899,13315.0
2017-02-14 15:50:00,314.61,314.66,314.38,314.54,54590.0,282.1989,282.2437,281.9926,282.1361,54590.0
2017-02-15 09:30:00,313.6,314.04,313.6,313.78,102826.0,281.293,281.6876,281.293,281.4544,102826.0
2017-02-15 09:40:00,313.8,314.34,313.8,314.19,26159.0,281.4723,281.9567,281.4723,281.8222,26159.0
2017-02-15 09:50:00,314.17,314.47,314.14,314.36,16897.0,281.8042,282.0733,281.7773,281.9747,16897.0
2017-02-15 10:00:00,314.28,314.29,313.89,314.09,11570.0,281.9029,281.9119,281.5531,281.7325,11570.0
2017-02-15 10:10:00,314.11,314.26,313.88,314.12,16868.0,281.7504,281.885,281.5441,281.7594,16868.0
2017-02-15 10:20:00,314.1,314.12,313.8,314.03,14779.0,281.7414,281.7594,281.4723,281.6787,14779.0
2017-02-15 10:30:00,314.0,314.36,314.0,314.19,15225.0,281.6517,281.9747,281.6517,281.8222,15225.0
2017-02-15 10:40:00,314.14,314.5,314.09,314.34,19255.0,281.7773,282.1002,281.7325,281.9567,19255.0
2017-02-15 10:50:00,314.39,314.41,314.08,314.27,19405.0,282.0016,282.0195,281.7235,281.8939,19405.0
2017-02-15 11:00:00,314.26,314.36,314.17,314.31,14637.0,281.885,281.9747,281.8042,281.9298,14637.0
2017-02-15 11:10:00,314.3,314.67,314.28,314.52,6118.0,281.9208,282.2527,281.9029,282.1182,6118.0
2017-02-15 11:20:00,314.52,314.59,314.39,314.57,13848.0,282.1182,282.181,282.0016,282.163,13848.0
2017-02-15 11:30:00,314.56,314.68,314.32,314.43,8217.0,282.1541,282.2617,281.9388,282.0374,8217.0
2017-02-15 11:40:00,314.4,314.4,313.75,313.91,20922.0,282.0105,282.0105,281.4275,281.571,20922.0
2017-02-15 11:50:00,313.92,314.08,313.89,314.06,13054.0,281.58,281.7235,281.5531,281.7056,13054.0
2017-02-15 12:00:00,314.11,314.25,313.96,314.04,7297.0,281.7504,281.876,281.6159,281.6876,7297.0
2017-02-15 12:10:00,314.0,314.32,313.94,314.16,8734.0,281.6517,281.9388,281.5979,281.7953,8734.0
2017-02-15 12:20:00,314.16,314.42,314.13,314.4,8443.0,281.7953,282.0285,281.7684,282.0105,8443.0
2017-02-15 12:30:00,314.45,314.52,314.29,314.49,7602.0,282.0554,282.1182,281.9119,282.0913,7602.0
2017-02-15 12:40:00,314.47,314.5,314.39,314.4,7222.0,282.0733,282.1002,282.0016,282.0105,7222.0
2017-02-15 12:50:00,314.4,314.68,314.4,314.68,5071.0,282.0105,282.2617,282.0105,282.2617,5071.0
2017-02-15 13:00:00,314.65,314.67,314.61,314.66,5600.0,282.2348,282.2527,282.1989,282.2437,5600.0
2017-02-15 13:10:00,314.71,314.71,314.38,314.58,4696.0,282.2886,282.2886,281.9926,282.172,4696.0
2017-02-15 13:20:00,314.59,314.69,314.57,314.67,4202.0,282.181,282.2707,282.163,282.2527,4202.0
2017-02-15 13:30:00,314.67,314.85,314.61,314.64,2569.0,282.2527,282.4142,282.1989,282.2258,2569.0
2017-02-15 13:40:00,314.69,314.98,314.69,314.92,2466.0,282.2707,282.5308,282.2707,282.477,2466.0
2017-02-15 13:50:00,314.96,315.33,314.91,315.07,12707.0,282.5128,282.8447,282.468,282.6115,12707.0
2017-02-15 14:00:00,315.16,315.29,315.03,315.08,8847.0,282.6922,282.8088,282.5756,282.6205,8847.0
2017-02-15 14:10:00,315.02,315.12,315.0,315.04,13851.0,282.5667,282.6564,282.5487,282.5846,13851.0
2017-02-15 14:20:00,315.02,315.37,315.02,315.34,13004.0,282.5667,282.8806,282.5667,282.8537,13004.0
2017-02-15 14:30:00,315.34,315.37,315.24,315.24,4542.0,282.8537,282.8806,282.764,282.764,4542.0
2017-02-15 14:40:00,315.24,315.38,315.18,315.24,56631.0,282.764,282.8896,282.7102,282.764,56631.0
2017-02-15 14:50:00,315.25,315.51,315.25,315.51,10915.0,282.773,283.0062,282.773,283.0062,10915.0
2017-02-15 15:00:00,315.53,315.6,315.37,315.56,11895.0,283.0241,283.0869,282.8806,283.051,11895.0
2017-02-15 15:10:00,315.52,315.83,315.51,315.81,4071.0,283.0152,283.2932,283.0062,283.2753,4071.0
2017-02-15 15:20:00,315.73,315.78,315.58,315.58,22674.0,283.2035,283.2484,283.069,283.069,22674.0
2017-02-15 15:30:00,315.59,315.62,315.49,315.55,38781.0,283.0779,283.1049,282.9882,283.0421,38781.0
2017-02-15 15:40:00,315.52,315.61,315.39,315.4,18191.0,283.0152,283.0959,282.8985,282.9075,18191.0
2017-02-15 15:50:00,315.44,315.49,315.31,315.48,56863.0,282.9434,282.9882,282.8268,282.9793,56863.0
2017-02-16 09:30:00,315.62,316.05,315.17,315.94,39887.0,283.1049,283.4906,282.7012,283.3919,39887.0
2017-02-16 09:40:00,315.98,316.07,315.57,315.66,17378.0,283.4278,283.5085,283.06,283.1407,17378.0
2017-02-16 09:50:00,315.48,315.48,315.17,315.41,44654.0,282.9793,282.9793,282.7012,282.9165,44654.0
2017-02-16 10:00:00,315.31,315.46,315.03,315.46,37227.0,282.8268,282.9613,282.5756,282.9613,37227.0
2017-02-16 10:10:00,315.52,315.52,314.83,314.83,31287.0,283.0152,283.0152,282.3962,282.3962,31287.0
2017-02-16 10:20:00,314.91,315.18,314.89,314.99,14942.0,282.468,282.7102,282.4501,282.5398,14942.0
2017-02-16 10:30:00,314.96,315.27,314.9,315.22,6852.0,282.5128,282.7909,282.459,282.7461,6852.0
2017-02-16 10:40:00,315.18,315.26,314.61,314.61,10707.0,282.7102,282.7819,282.1989,282.1989,10707.0
2017-02-16 10:50:00,314.65,314.67,314.05,314.6,12652.0,282.2348,282.2527,281.6966,282.1899,12652.0
2017-02-16 11:00:00,314.54,314.61,313.81,314.12,31587.0,282.1361,282.1989,281.4813,281.7594,31587.0
2017-02-16 11:10:00,314.0,314.07,313.65,314.01,21166.0,281.6517,281.7145,281.3378,281.6607,21166.0
2017-02-16 11:20:00,314.17,314.4,314.11,314.38,18838.0,281.8042,282.0105,281.7504,281.9926,18838.0
2017-02-16 11:30:00,314.37,314.58,314.19,314.26,2928.0,281.9836,282.172,281.8222,281.885,2928.0
2017-02-16 11:40:00,314.25,314.47,314.2,314.34,10914.0,281.876,282.0733,281.8311,281.9567,10914.0
2017-02-16 11:50:00,314.41,314.63,314.41,314.53,6087.0,282.0195,282.2168,282.0195,282.1271,6087.0
2017-02-16 12:00:00,314.59,314.64,314.1,314.1,23272.0,282.181,282.2258,281.7414,281.7414,23272.0
2017-02-16 12:10:00,314.14,314.25,314.05,314.25,9848.0,281.7773,281.876,281.6966,281.876,9848.0
2017-02-16 12:20:00,314.26,314.42,314.21,314.38,10084.0,281.885,282.0285,281.8401,281.9926,10084.0
2017-02-16 12:30:00,314.39,314.7,314.24,314.59,42059.0,282.0016,282.2796,281.867,282.181,42059.0
2017-02-16 12:40:00,314.59,314.73,314.58,314.64,13406.0,282.181,282.3065,282.172,282.2258,13406.0
2017-02-16 12:50:00,314.69,314.92,314.59,314.66,12366.0,282.2707,282.477,282.181,282.2437,12366.0
2017-02-16 13:00:00,314.57,314.57,314.25,314.55,14874.0,282.163,282.163,281.876,282.1451,14874.0
2017-02-16 13:10:00,314.51,314.52,314.34,314.51,21327.0,282.1092,282.1182,281.9567,282.1092,21327.0
2017-02-16 13:20:00,314.5,314.51,314.14,314.27,9046.0,282.1002,282.1092,281.7773,281.8939,9046.0
2017-02-16 13:30:00,314.31,314.42,314.12,314.37,7463.0,281.9298,282.0285,281.7594,281.9836,7463.0
2017-02-16 13:40:00,314.39,314.39,314.14,314.27,6681.0,282.0016,282.0016,281.7773,281.8939,6681.0
2017-02-16 13:50:00,314.27,314.42,314.15,314.38,63929.0,281.8939,282.0285,281.7863,281.9926,63929.0
2017-02-16 14:00:00,314.44,314.49,314.34,314.48,54892.0,282.0464,282.0913,281.9567,282.0823,54892.0
2017-02-16 14:10:00,314.47,314.52,314.22,314.23,28932.0,282.0733,282.1182,281.8491,281.858,28932.0
2017-02-16 14:20:00,314.22,314.32,314.13,314.28,23110.0,281.8491,281.9388,281.7684,281.9029,23110.0
2017-02-16 14:30:00,314.3,314.35,314.11,314.14,10518.0,281.9208,281.9657,281.7504,281.7773,10518.0
2017-02-16 14:40:00,314.2,314.5,314.19,314.38,15330.0,281.8311,282.1002,281.8222,281.9926,15330.0
2017-02-16 14:50:00,314.36,314.57,314.22,314.5,20797.0,281.9747,282.163,281.8491,282.1002,20797.0
2017-02-16 15:00:00,314.43,314.64,314.43,314.55,15083.0,282.0374,282.2258,282.0374,282.1451,15083.0
2017-02-16 15:10:00,314.55,314.73,314.53,314.55,25625.0,282.1451,282.3065,282.1271,282.1451,25625.0
2017-02-16 15:20:00,314.57,314.83,314.56,314.8,12701.0,282.163,282.3962,282.1541,282.3693,12701.0
2017-02-16 15:30:00,314.84,315.12,314.77,315.05,10144.0,282.4052,282.6564,282.3424,282.5936,10144.0
2017-02-16 15:40:00,315.08,315.08,314.78,314.79,11271.0,282.6205,282.6205,282.3514,282.3604,11271.0
2017-02-16 15:50:00,314.79,315.26,314.79,315.21,119677.0,282.3604,282.7819,282.3604,282.7371,119677.0
2017-02-17 09:30:00,314.23,314.95,313.59,313.74,94982.0,281.858,282.5039,281.284,281.4185,94982.0
2017-02-17 09:40:00,313.78,314.4,313.51,314.35,34840.0,281.4544,282.0105,281.2122,281.9657,34840.0
2017-02-17 09:50:00,314.32,314.44,314.06,314.44,22571.0,281.9388,282.0464,281.7056,282.0464,22571.0
2017-02-17 10:00:00,314.39,314.81,314.3,314.55,34371.0,282.0016,282.3783,281.9208,282.1451,34371.0
2017-02-17 10:10:00,314.34,314.88,314.34,314.79,16540.0,281.9567,282.4411,281.9567,282.3604,16540.0
2017-02-17 10:20:00,314.77,314.81,314.44,314.55,9009.0,282.3424,282.3783,282.0464,282.1451,9009.0
2017-02-17 10:30:00,314.59,314.66,314.23,314.41,7454.0,282.181,282.2437,281.858,282.0195,7454.0
2017-02-17 10:40:00,314.35,314.51,314.27,314.35,9173.0,281.9657,282.1092,281.8939,281.9657,9173.0
2017-02-17 10:50:00,314.23,314.32,314.05,314.13,6152.0,281.858,281.9388,281.6966,281.7684,6152.0
2017-02-17 11:00:00,314.07,314.35,313.92,314.13,16604.0,281.7145,281.9657,281.58,281.7684,16604.0
2017-02-17 11:10:00,314.22,314.37,314.0,314.0,21970.0,281.8491,281.9836,281.6517,281.6517,21970.0
2017-02-17 11:20:00,314.0,314.21,313.9,314.04,121143.0,281.6517,281.8401,281.562,281.6876,121143.0
2017-02-17 11:30:00,314.08,314.27,314.08,314.23,10759.0,281.7235,281.8939,281.7235,281.858,10759.0
2017-02-17 11:40:00,314.23,314.33,314.16,314.31,94862.0,281.858,281.9477,281.7953,281.9298,94862.0
2017-02-17 11:50:00,314.31,314.42,314.24,314.33,14209.0,281.9298,282.0285,281.867,281.9477,14209.0
2017-02-17 12:00:00,314.28,314.36,314.17,314.29,8811.0,281.9029,281.9747,281.8042,281.9119,8811.0
2017-02-17 12:10:00,314.32,314.44,314.24,314.36,20391.0,281.9388,282.0464,281.867,281.9747,20391.0
2017-02-17 12:20:00,314.35,314.51,314.31,314.34,5323.0,281.9657,282.1092,281.9298,281.9567,5323.0
2017-02-17 12:30:00,314.35,314.43,314.24,314.34,9043.0,281.9657,282.0374,281.867,281.9567,9043.0
2017-02-17 12:40:00,314.33,314.33,314.16,314.2,2007.0,281.9477,281.9477,281.7953,281.8311,2007.0
2017-02-17 12:50:00,314.2,314.33,314.1,314.3,36927.0,281.8311,281.9477,281.7414,281.9208,36927.0
2017-02-17 13:00:00,314.32,314.4,314.2,314.23,36114.0,281.9388,282.0105,281.8311,281.858,36114.0
2017-02-17 13:10:00,314.28,314.42,314.28,314.42,7000.0,281.9029,282.0285,281.9029,282.0285,7000.0
2017-02-17 13:20:00,314.38,314.51,314.34,314.51,6537.0,281.9926,282.1092,281.9567,282.1092,6537.0
2017-02-17 13:30:00,314.5,314.61,314.47,314.56,9092.0,282.1002,282.1989,282.0733,282.1541,9092.0
2017-02-17 13:40:00,314.51,314.62,314.51,314.55,4965.0,282.1092,282.2079,282.1092,282.1451,4965.0
2017-02-17 13:50:00,314.48,314.63,314.4,314.59,3497.0,282.0823,282.2168,282.0105,282.181,3497.0
2017-02-17 14:00:00,314.65,314.71,314.61,314.71,8183.0,282.2348,282.2886,282.1989,282.2886,8183.0
2017-02-17 14:10:00,314.75,314.88,314.7,314.74,9762.0,282.3245,282.4411,282.2796,282.3155,9762.0
2017-02-17 14:20:00,314.74,314.91,314.7,314.85,17790.0,282.3155,282.468,282.2796,282.4142,17790.0
2017-02-17 14:30:00,314.84,314.95,314.81,314.9,19454.0,282.4052,282.5039,282.3783,282.459,19454.0
2017-02-17 14:40:00,314.89,315.02,314.89,315.02,4969.0,282.4501,282.5667,282.4501,282.5667,4969.0
2017-02-17 14:50:00,314.97,314.99,314.74,314.74,18549.0,282.5218,282.5398,282.3155,282.3155,18549.0
2017-02-17 15:00:00,314.77,314.94,314.77,314.92,1740.0,282.3424,282.4949,282.3424,282.477,1740.0
2017-02-17 15:10:00,314.88,315.09,314.88,315.09,17073.0,282.4411,282.6295,282.4411,282.6295,17073.0
2017-02-17 15:20:00,315.06,315.09,314.87,315.09,12001.0,282.6025,282.6295,282.4321,282.6295,12001.0
2017-02-17 15:30:00,315.07,315.18,315.02,315.07,51510.0,282.6115,282.7102,282.5667,282.6115,51510.0
2017-02-17 15:40:00,315.08,315.3,315.04,315.16,16866.0,282.6205,282.8178,282.5846,282.6922,16866.0
2017-02-17 15:50:00,315.18,315.53,315.18,315.53,135555.0,282.7102,283.0241,282.7102,283.0241,135555.0
2017-02-21 09:30:00,315.88,316.87,315.88,316.87,78860.0,283.3381,284.2261,283.3381,284.2261,78860.0
2017-02-21 09:40:00,316.9,317.13,316.74,316.83,51551.0,284.253,284.4593,284.1095,284.1902,51551.0
2017-02-21 09:50:00,316.87,317.29,316.87,317.08,28992.0,284.2261,284.6028,284.2261,284.4144,28992.0
2017-02-21 10:00:00,317.11,317.44,317.03,317.39,40895.0,284.4414,284.7374,284.3696,284.6925,40895.0
2017-02-21 10:10:00,317.42,317.55,317.27,317.5,49528.0,284.7194,284.836,284.5849,284.7912,49528.0
2017-02-21 10:20:00,317.45,317.57,317.25,317.44,44920.0,284.7463,284.854,284.5669,284.7374,44920.0
2017-02-21 10:30:00,317.37,317.41,317.23,317.37,29592.0,284.6746,284.7104,284.549,284.6746,29592.0
2017-02-21 10:40:00,317.32,317.71,317.32,317.38,19870.0,284.6297,284.9795,284.6297,284.6835,19870.0
2017-02-21 10:50:00,317.46,317.46,317.13,317.16,13516.0,284.7553,284.7553,284.4593,284.4862,13516.0
2017-02-21 11:00:00,317.09,317.29,317.09,317.22,12930.0,284.4234,284.6028,284.4234,284.54,12930.0
2017-02-21 11:10:00,317.1,317.44,317.1,317.44,10566.0,284.4324,284.7374,284.4324,284.7374,10566.0
2017-02-21 11:20:00,317.31,317.31,316.64,316.68,19879.0,284.6207,284.6207,284.0198,284.0556,19879.0
2017-02-21 11:30:00,316.71,316.9,316.53,316.62,9196.0,284.0826,284.253,283.9211,284.0018,9196.0
2017-02-21 11:40:00,316.78,316.92,316.72,316.79,24140.0,284.1453,284.2709,284.0915,284.1543,24140.0
2017-02-21 11:50:00,316.84,317.08,316.76,317.08,8323.0,284.1992,284.4144,284.1274,284.4144,8323.0
2017-02-21 12:00:00,317.12,317.26,317.1,317.2,11849.0,284.4503,284.5759,284.4324,284.5221,11849.0
2017-02-21 12:10:00,317.1,317.15,317.05,317.1,8650.0,284.4324,284.4772,284.3875,284.4324,8650.0
2017-02-21 12:20:00,317.09,317.34,317.04,317.27,15215.0,284.4234,284.6477,284.3786,284.5849,15215.0
2017-02-21 12:30:00,317.24,317.3,317.19,317.19,9226.0,284.558,284.6118,284.5131,284.5131,9226.0
2017-02-21 12:40:00,317.15,317.19,317.06,317.13,9227.0,284.4772,284.5131,284.3965,284.4593,9227.0
2017-02-21 12:50:00,317.13,317.14,316.93,316.93,9946.0,284.4593,284.4683,284.2799,284.2799,9946.0
2017-02-21 13:00:00,316.9,316.91,316.79,316.79,12195.0,284.253,284.262,284.1543,284.1543,12195.0
2017-02-21 13:10:00,316.72,316.96,316.72,316.96,6425.0,284.0915,284.3068,284.0915,284.3068,6425.0
2017-02-21 13:20:00,316.94,317.07,316.92,317.04,5548.0,284.2889,284.4055,284.2709,284.3786,5548.0
2017-02-21 13:30:00,316.97,317.05,316.81,316.81,20750.0,284.3158,284.3875,284.1723,284.1723,20750.0
2017-02-21 13:40:00,316.82,316.99,316.82,316.99,6902.0,284.1812,284.3337,284.1812,284.3337,6902.0
2017-02-21 13:50:00,316.97,317.05,316.87,317.0,11500.0,284.3158,284.3875,284.2261,284.3427,11500.0
2017-02-21 14:00:00,317.0,317.25,316.93,317.2,8653.0,284.3427,284.5669,284.2799,284.5221,8653.0
2017-02-21 14:10:00,317.22,317.4,317.21,317.36,14353.0,284.54,284.7015,284.531,284.6656,14353.0
2017-02-21 14:20:00,317.38,317.58,317.38,317.56,16916.0,284.6835,284.8629,284.6835,284.845,16916.0
2017-02-21 14:30:00,317.56,317.6,317.5,317.59,6381.0,284.845,284.8809,284.7912,284.8719,6381.0
2017-02-21 14:40:00,317.57,317.88,317.57,317.87,19341.0,284.854,285.132,284.854,285.1231,19341.0
2017-02-21 14:50:00,317.87,317.89,317.61,317.61,8994.0,285.1231,285.141,284.8898,284.8898,8994.0
2017-02-21 15:00:00,317.61,317.81,317.54,317.79,35619.0,284.8898,285.0692,284.8271,285.0513,35619.0
2017-02-21 15:10:00,317.77,317.86,317.73,317.85,30377.0,285.0334,285.1141,284.9975,285.1051,30377.0
2017-02-21 15:20:00,317.86,318.06,317.83,318.06,43625.0,285.1141,285.2935,285.0872,285.2935,43625.0
2017-02-21 15:30:00,318.06,318.07,317.9,317.9,43468.0,285.2935,285.3025,285.15,285.15,43468.0
2017-02-21 15:40:00,317.92,318.01,317.88,317.92,19699.0,285.1679,285.2486,285.132,285.1679,19699.0
2017-02-21 15:50:00,317.94,318.27,317.94,318.15,85462.0,285.1858,285.4818,285.1858,285.3742,85462.0
2017-02-22 09:30:00,317.42,317.64,317.05,317.05,53152.0,284.7194,284.9168,284.3875,284.3875,53152.0
2017-02-22 09:40:00,317.02,317.36,316.89,317.31,45532.0,284.3606,284.6656,284.244,284.6207,45532.0
2017-02-22 09:50:00,317.29,317.34,317.06,317.16,13125.0,284.6028,284.6477,284.3965,284.4862,13125.0
2017-02-22 10:00:00,317.33,317.5,317.2,317.39,8006.0,284.6387,284.7912,284.5221,284.6925,8006.0
2017-02-22 10:10:00,317.36,317.63,317.35,317.56,14459.0,284.6656,284.9078,284.6566,284.845,14459.0
2017-02-22 10:20:00,317.61,317.65,317.47,317.57,6199.0,284.8898,284.9257,284.7643,284.854,6199.0
2017-02-22 10:30:00,317.58,317.77,317.41,317.77,41572.0,284.8629,285.0334,284.7104,285.0334,41572.0
2017-02-22 10:40:00,317.72,317.72,317.29,317.37,30295.0,284.9885,284.9885,284.6028,284.6746,30295.0
2017-02-22 10:50:00,317.36,317.36,317.1,317.1,14739.0,284.6656,284.6656,284.4324,284.4324,14739.0
2017-02-22 11:00:00,317.12,317.12,316.84,316.87,17680.0,284.4503,284.4503,284.1992,284.2261,17680.0
2017-02-22 11:10:00,316.88,316.88,316.67,316.85,21650.0,284.235,284.235,284.0467,284.2081,21650.0
2017-02-22 11:20:00,316.87,316.91,316.63,316.79,17307.0,284.2261,284.262,284.0108,284.1543,17307.0
2017-02-22 11:30:00,316.75,316.82,316.52,316.52,4125.0,284.1184,284.1812,283.9121,283.9121,4125.0
2017-02-22 11:40:00,316.54,316.56,316.39,316.41,13935.0,283.9301,283.948,283.7955,283.8135,13935.0
2017-02-22 11:50:00,316.51,316.51,316.23,316.26,12454.0,283.9032,283.9032,283.652,283.6789,12454.0
2017-02-22 12:00:00,316.19,316.3,316.12,316.29,8477.0,283.6161,283.7148,283.5533,283.7058,8477.0
2017-02-22 12:10:00,316.23,316.43,316.2,316.39,9199.0,283.652,283.8314,283.6251,283.7955,9199.0
2017-02-22 12:20:00,316.41,316.42,316.3,316.37,14689.0,283.8135,283.8224,283.7148,283.7776,14689.0
2017-02-22 12:30:00,316.38,316.44,316.34,316.4,9777.0,283.7866,283.8404,283.7507,283.8045,9777.0
2017-02-22 12:40:00,316.43,316.58,316.43,316.57,11105.0,283.8314,283.966,283.8314,283.957,11105.0
2017-02-22 12:50:00,316.55,316.77,316.54,316.76,7986.0,283.939,284.1364,283.9301,284.1274,7986.0
2017-02-22 13:00:00,316.81,316.94,316.77,316.9,12744.0,284.1723,284.2889,284.1364,284.253,12744.0
2017-02-22 13:10:00,316.94,317.0,316.83,316.84,9885.0,284.2889,284.3427,284.1902,284.1992,9885.0
2017-02-22 13:20:00,316.85,316.98,316.85,316.98,4969.0,284.2081,284.3247,284.2081,284.3247,4969.0
2017-02-22 13:30:00,317.0,317.03,316.88,317.0,3954.0,284.3427,284.3696,284.235,284.3427,3954.0
2017-02-22 13:40:00,317.04,317.04,316.82,316.87,12982.0,284.3786,284.3786,284.1812,284.2261,12982.0
2017-02-22 13:50:00,316.89,316.93,316.84,316.9,23808.0,284.244,284.2799,284.1992,284.253,23808.0
2017-02-22 14:00:00,316.89,317.0,316.64,316.64,28640.0,284.244,284.3427,284.0198,284.0198,28640.0
2017-02-22 14:10:00,316.47,316.86,316.41,316.79,8043.0,283.8673,284.2171,283.8135,284.1543,8043.0
2017-02-22 14:20:00,316.77,316.85,316.74,316.83,21740.0,284.1364,284.2081,284.1095,284.1902,21740.0
2017-02-22 14:30:00,316.85,316.85,316.58,316.58,21996.0,284.2081,284.2081,283.966,283.966,21996.0
2017-02-22 14:40:00,316.58,316.68,316.52,316.56,8721.0,283.966,284.0556,283.9121,283.948,8721.0
2017-02-22 14:50:00,316.53,316.66,316.43,316.54,13493.0,283.9211,284.0377,283.8314,283.9301,13493.0
2017-02-22 15:00:00,316.52,316.66,316.49,316.63,13662.0,283.9121,284.0377,283.8852,284.0108,13662.0
2017-02-22 15:10:00,316.64,316.81,316.63,316.74,6329.0,284.0198,284.1723,284.0108,284.1095,6329.0
2017-02-22 15:20:00,316.64,316.92,316.64,316.92,10503.0,284.0198,284.2709,284.0198,284.2709,10503.0
2017-02-22 15:30:00,316.9,317.04,316.87,317.0,11886.0,284.253,284.3786,284.2261,284.3427,11886.0
2017-02-22 15:40:00,316.97,317.02,316.84,316.87,36312.0,284.3158,284.3606,284.1992,284.2261,36312.0
2017-02-22 15:50:00,316.88,317.08,316.88,317.0,107954.0,284.235,284.4144,284.235,284.3427,107954.0
2017-02-23 09:30:00,317.58,317.81,317.24,317.46,56511.0,284.8629,285.0692,284.558,284.7553,56511.0
2017-02-23 09:40:00,317.44,317.44,316.72,316.8,33415.0,284.7374,284.7374,284.0915,284.1633,33415.0
2017-02-23 09:50:00,316.79,316.94,316.58,316.75,28889.0,284.1543,284.2889,283.966,284.1184,28889.0
2017-02-23 10:00:00,316.78,316.87,316.12,316.12,20840.0,284.1453,284.2261,283.5533,283.5533,20840.0
2017-02-23 10:10:00,316.06,316.11,315.66,315.85,32931.0,283.4995,283.5444,283.1407,283.3112,32931.0
2017-02-23 10:20:00,315.84,315.84,315.41,315.44,42223.0,283.3022,283.3022,282.9165,282.9434,42223.0
2017-02-23 10:30:00,315.5,315.81,315.32,315.38,28941.0,282.9972,283.2753,282.8358,282.8896,28941.0
2017-02-23 10:40:00,315.41,315.41,315.06,315.22,25674.0,282.9165,282.9165,282.6025,282.7461,25674.0
2017-02-23 10:50:00,315.17,315.17,314.45,314.72,14673.0,282.7012,282.7012,282.0554,282.2976,14673.0
2017-02-23 11:00:00,314.88,314.99,314.45,314.46,17134.0,282.4411,282.5398,282.0554,282.0644,17134.0
2017-02-23 11:10:00,314.49,314.55,314.18,314.55,20107.0,282.0913,282.1451,281.8132,282.1451,20107.0
2017-02-23 11:20:00,314.5,314.51,314.15,314.22,40056.0,282.1002,282.1092,281.7863,281.8491,40056.0
2017-02-23 11:30:00,314.26,314.8,314.26,314.45,13862.0,281.885,282.3693,281.885,282.0554,13862.0
2017-02-23 11:40:00,314.43,314.44,314.2,314.39,9588.0,282.0374,282.0464,281.8311,282.0016,9588.0
2017-02-23 11:50:00,314.4,314.59,314.33,314.37,19626.0,282.0105,282.181,281.9477,281.9836,19626.0
2017-02-23 12:00:00,314.31,314.79,314.31,314.76,15619.0,281.9298,282.3604,281.9298,282.3334,15619.0
2017-02-23 12:10:00,314.76,315.45,314.71,315.36,43000.0,282.3334,282.9524,282.2886,282.8716,43000.0
2017-02-23 12:20:00,315.35,315.68,315.34,315.52,16711.0,282.8627,283.1587,282.8537,283.0152,16711.0
2017-02-23 12:30:00,315.54,316.25,315.51,316.08,23130.0,283.0331,283.6699,283.0062,283.5175,23130.0
2017-02-23 12:40:00,316.04,316.08,315.85,315.94,10324.0,283.4816,283.5175,283.3112,283.3919,10324.0
2017-02-23 12:50:00,315.94,316.06,315.7,315.71,14118.0,283.3919,283.4995,283.1766,283.1856,14118.0
2017-02-23 13:00:00,315.73,315.83,315.52,315.62,29667.0,283.2035,283.2932,283.0152,283.1049,29667.0
2017-02-23 13:10:00,315.6,315.65,315.29,315.37,19740.0,283.0869,283.1318,282.8088,282.8806,19740.0
2017-02-23 13:20:00,315.35,315.38,315.22,315.22,15844.0,282.8627,282.8896,282.7461,282.7461,15844.0
2017-02-23 13:30:00,315.24,315.34,315.15,315.34,11923.0,282.764,282.8537,282.6833,282.8537,11923.0
2017-02-23 13:40:00,315.38,315.42,315.27,315.28,6820.0,282.8896,282.9255,282.7909,282.7999,6820.0
2017-02-23 13:50:00,315.27,315.4,315.19,315.39,9656.0,282.7909,282.9075,282.7191,282.8985,9656.0
2017-02-23 14:00:00,315.45,315.49,315.36,315.48,16039.0,282.9524,282.9882,282.8716,282.9793,16039.0
2017-02-23 14:10:00,315.42,315.42,315.23,315.3,17762.0,282.9255,282.9255,282.755,282.8178,17762.0
2017-02-23 14:20:00,315.28,315.54,315.24,315.51,16988.0,282.7999,283.0331,282.764,283.0062,16988.0
2017-02-23 14:30:00,315.48,315.53,315.38,315.53,15798.0,282.9793,283.0241,282.8896,283.0241,15798.0
2017-02-23 14:40:00,315.45,315.59,315.41,315.56,5893.0,282.9524,283.0779,282.9165,283.051,5893.0
2017-02-23 14:50:00,315.57,315.74,315.53,315.62,10592.0,283.06,283.2125,283.0241,283.1049,10592.0
2017-02-23 15:00:00,315.64,315.68,315.56,315.56,9647.0,283.1228,283.1587,283.051,283.051,9647.0
2017-02-23 15:10:00,315.52,315.69,315.5,315.59,11976.0,283.0152,283.1676,282.9972,283.0779,11976.0
2017-02-23 15:20:00,315.61,315.89,315.61,315.69,15632.0,283.0959,283.347,283.0959,283.1676,15632.0
2017-02-23 15:30:00,315.62,315.66,315.5,315.61,16041.0,283.1049,283.1407,282.9972,283.0959,16041.0
2017-02-23 15:40:00,315.59,315.71,315.47,315.54,19646.0,283.0779,283.1856,282.9703,283.0331,19646.0
2017-02-23 15:50:00,315.57,315.65,315.17,315.55,144040.0,283.06,283.1318,282.7012,283.0421,144040.0
2017-02-24 09:30:00,313.31,313.87,312.82,313.62,124706.0,281.0328,281.5351,280.5933,281.3109,124706.0
2017-02-24 09:40:00,313.67,314.45,313.55,313.91,43473.0,281.3557,282.0554,281.2481,281.571,43473.0
2017-02-24 09:50:00,313.91,314.32,313.83,314.2,28902.0,281.571,281.9388,281.4993,281.8311,28902.0
2017-02-24 10:00:00,314.48,314.49,313.88,314.32,30568.0,282.0823,282.0913,281.5441,281.9388,30568.0
2017-02-24 10:10:00,314.3,314.3,313.94,314.13,26827.0,281.9208,281.9208,281.5979,281.7684,26827.0
2017-02-24 10:20:00,314.13,314.57,314.12,314.21,30400.0,281.7684,282.163,281.7594,281.8401,30400.0
2017-02-24 10:30:00,314.22,314.74,314.07,314.71,16031.0,281.8491,282.3155,281.7145,282.2886,16031.0
2017-02-24 10:40:00,314.73,314.92,314.56,314.56,10350.0,282.3065,282.477,282.1541,282.1541,10350.0
2017-02-24 10:50:00,314.58,314.99,314.49,314.99,21350.0,282.172,282.5398,282.0913,282.5398,21350.0
2017-02-24 11:00:00,314.96,315.24,314.88,315.04,21001.0,282.5128,282.764,282.4411,282.5846,21001.0
2017-02-24 11:10:00,315.07,315.38,314.88,315.0,9405.0,282.6115,282.8896,282.4411,282.5487,9405.0
2017-02-24 11:20:00,315.01,315.11,314.85,314.99,12361.0,282.5577,282.6474,282.4142,282.5398,12361.0
2017-02-24 11:30:00,315.03,315.11,314.7,314.83,10149.0,282.5756,282.6474,282.2796,282.3962,10149.0
2017-02-24 11:40:00,314.82,315.03,314.77,314.87,6992.0,282.3873,282.5756,282.3424,282.4321,6992.0
2017-02-24 11:50:00,314.88,315.03,314.72,314.81,22126.0,282.4411,282.5756,282.2976,282.3783,22126.0
2017-02-24 12:00:00,314.72,315.41,314.72,315.41,11530.0,282.2976,282.9165,282.2976,282.9165,11530.0
2017-02-24 12:10:00,315.38,315.44,315.21,315.22,7558.0,282.8896,282.9434,282.7371,282.7461,7558.0
2017-02-24 12:20:00,315.27,315.53,315.27,315.45,7234.0,282.7909,283.0241,282.7909,282.9524,7234.0
2017-02-24 12:30:00,315.61,315.64,315.33,315.34,10497.0,283.0959,283.1228,282.8447,282.8537,10497.0
2017-02-24 12:40:00,315.32,315.47,315.25,315.47,7234.0,282.8358,282.9703,282.773,282.9703,7234.0
2017-02-24 12:50:00,315.5,315.52,315.22,315.27,9224.0,282.9972,283.0152,282.7461,282.7909,9224.0
2017-02-24 13:00:00,315.25,315.36,314.91,314.91,24316.0,282.773,282.8716,282.468,282.468,24316.0
2017-02-24 13:10:00,314.94,315.02,314.87,314.88,8880.0,282.4949,282.5667,282.4321,282.4411,8880.0
2017-02-24 13:20:00,314.91,314.93,314.7,314.84,14536.0,282.468,282.4859,282.2796,282.4052,14536.0
2017-02-24 13:30:00,314.83,315.03,314.82,314.82,10543.0,282.3962,282.5756,282.3873,282.3873,10543.0
2017-02-24 13:40:00,314.79,315.24,314.79,315.15,11015.0,282.3604,282.764,282.3604,282.6833,11015.0
2017-02-24 13:50:00,315.15,315.29,315.14,315.25,25588.0,282.6833,282.8088,282.6743,282.773,25588.0
2017-02-24 14:00:00,315.35,315.39,315.14,315.14,12533.0,282.8627,282.8985,282.6743,282.6743,12533.0
2017-02-24 14:10:00,315.15,315.27,315.08,315.27,14328.0,282.6833,282.7909,282.6205,282.7909,14328.0
2017-02-24 14:20:00,315.28,315.3,315.16,315.3,14613.0,282.7999,282.8178,282.6922,282.8178,14613.0
2017-02-24 14:30:00,315.29,315.38,315.21,315.21,15456.0,282.8088,282.8896,282.7371,282.7371,15456.0
2017-02-24 14:40:00,315.19,315.29,315.16,315.23,18588.0,282.7191,282.8088,282.6922,282.755,18588.0
2017-02-24 14:50:00,315.22,315.39,315.2,315.2,15862.0,282.7461,282.8985,282.7281,282.7281,15862.0
2017-02-24 15:00:00,315.24,315.27,314.98,314.98,24852.0,282.764,282.7909,282.5308,282.5308,24852.0
2017-02-24 15:10:00,315.03,315.16,315.02,315.15,10167.0,282.5756,282.6922,282.5667,282.6833,10167.0
2017-02-24 15:20:00,315.12,315.44,315.11,315.4,22272.0,282.6564,282.9434,282.6474,282.9075,22272.0
2017-02-24 15:30:00,315.39,315.59,315.39,315.49,16491.0,282.8985,283.0779,282.8985,282.9882,16491.0
2017-02-24 15:40:00,315.51,315.75,315.51,315.74,24231.0,283.0062,283.2215,283.0062,283.2125,24231.0
2017-02-24 15:50:00,315.75,315.99,315.66,315.98,50507.0,283.2215,283.4367,283.1407,283.4278,50507.0
2017-02-27 09:30:00,315.6,315.85,315.34,315.39,79002.0,283.0869,283.3112,282.8537,282.8985,79002.0
2017-02-27 09:40:00,315.36,316.56,315.34,316.48,37041.0,282.8716,283.948,282.8537,283.8763,37041.0
2017-02-27 09:50:00,316.48,317.24,316.44,317.2,40116.0,283.8763,284.558,283.8404,284.5221,40116.0
2017-02-27 10:00:00,317.17,317.39,316.8,317.38,28469.0,284.4952,284.6925,284.1633,284.6835,28469.0
2017-02-27 10:10:00,317.37,317.37,317.04,317.21,38781.0,284.6746,284.6746,284.3786,284.531,38781.0
2017-02-27 10:20:00,317.17,317.78,317.16,317.78,31124.0,284.4952,285.0423,284.4862,285.0423,31124.0
2017-02-27 10:30:00,317.81,317.91,317.59,317.81,47669.0,285.0692,285.1589,284.8719,285.0692,47669.0
2017-02-27 10:40:00,317.84,317.91,317.47,317.72,89873.0,285.0961,285.1589,284.7643,284.9885,89873.0
2017-02-27 10:50:00,317.8,317.88,317.41,317.41,4488.0,285.0603,285.132,284.7104,284.7104,4488.0
2017-02-27 11:00:00,317.39,317.57,317.24,317.35,14939.0,284.6925,284.854,284.558,284.6566,14939.0
2017-02-27 11:10:00,317.29,317.53,317.12,317.53,7558.0,284.6028,284.8181,284.4503,284.8181,7558.0
2017-02-27 11:20:00,317.5,317.56,317.2,317.28,9099.0,284.7912,284.845,284.5221,284.5938,9099.0
2017-02-27 11:30:00,317.23,317.23,316.73,316.74,14505.0,284.549,284.549,284.1005,284.1095,14505.0
2017-02-27 11:40:00,316.74,316.96,316.67,316.7,13449.0,284.1095,284.3068,284.0467,284.0736,13449.0
2017-02-27 11:50:00,316.68,316.85,316.68,316.73,14263.0,284.0556,284.2081,284.0556,284.1005,14263.0
2017-02-27 12:00:00,316.65,317.07,316.64,316.99,13796.0,284.0287,284.4055,284.0198,284.3337,13796.0
2017-02-27 12:10:00,317.04,317.2,317.04,317.14,5544.0,284.3786,284.5221,284.3786,284.4683,5544.0
2017-02-27 12:20:00,317.14,317.19,317.03,317.13,3719.0,284.4683,284.5131,284.3696,284.4593,3719.0
2017-02-27 12:30:00,317.15,317.2,317.06,317.06,3010.0,284.4772,284.5221,284.3965,284.3965,3010.0
2017-02-27 12:40:00,317.11,317.26,317.11,317.24,4891.0,284.4414,284.5759,284.4414,284.558,4891.0
2017-02-27 12:50:00,317.27,317.37,317.2,317.2,22864.0,284.5849,284.6746,284.5221,284.5221,22864.0
2017-02-27 13:00:00,317.24,317.33,317.12,317.22,12795.0,284.558,284.6387,284.4503,284.54,12795.0
2017-02-27 13:10:00,317.32,317.38,317.19,317.28,14254.0,284.6297,284.6835,284.5131,284.5938,14254.0
2017-02-27 13:20:00,317.31,317.43,317.28,317.41,8902.0,284.6207,284.7284,284.5938,284.7104,8902.0
2017-02-27 13:30:00,317.4,317.59,317.4,317.5,25071.0,284.7015,284.8719,284.7015,284.7912,25071.0
2017-02-27 13:40:00,317.44,317.5,317.34,317.42,14933.0,284.7374,284.7912,284.6477,284.7194,14933.0
2017-02-27 13:50:00,317.38,317.5,317.38,317.43,5807.0,284.6835,284.7912,284.6835,284.7284,5807.0
2017-02-27 14:00:00,317.48,317.59,317.43,317.51,17574.0,284.7732,284.8719,284.7284,284.8001,17574.0
2017-02-27 14:10:00,317.53,317.63,317.52,317.63,5604.0,284.8181,284.9078,284.8091,284.9078,5604.0
2017-02-27 14:20:00,317.63,317.94,317.59,317.83,14959.0,284.9078,285.1858,284.8719,285.0872,14959.0
2017-02-27 14:30:00,317.81,317.92,317.79,317.84,16198.0,285.0692,285.1679,285.0513,285.0961,16198.0
2017-02-27 14:40:00,317.88,317.97,317.84,317.97,17491.0,285.132,285.2128,285.0961,285.2128,17491.0
2017-02-27 14:50:00,317.98,317.99,317.87,317.96,8301.0,285.2217,285.2307,285.1231,285.2038,8301.0
2017-02-27 15:00:00,317.94,318.04,317.88,317.92,9643.0,285.1858,285.2755,285.132,285.1679,9643.0
2017-02-27 15:10:00,317.81,318.03,317.81,317.84,18911.0,285.0692,285.2666,285.0692,285.0961,18911.0
2017-02-27 15:20:00,317.79,318.0,317.79,317.93,25379.0,285.0513,285.2397,285.0513,285.1769,25379.0
2017-02-27 15:30:00,317.95,317.99,317.76,317.81,22400.0,285.1948,285.2307,285.0244,285.0692,22400.0
2017-02-27 15:40:00,317.78,317.81,317.6,317.6,12863.0,285.0423,285.0692,284.8809,284.8809,12863.0
2017-02-27 15:50:00,317.6,318.08,317.6,318.06,124267.0,284.8809,285.3114,284.8809,285.2935,124267.0
2017-02-28 09:30:00,317.0,317.26,316.8,317.0,108100.0,284.3427,284.5759,284.1633,284.3427,108100.0
2017-02-28 09:40:00,316.99,317.23,316.62,316.62,37806.0,284.3337,284.549,284.0018,284.0018,37806.0
2017-02-28 09:50:00,316.6,316.6,316.17,316.29,69642.0,283.9839,283.9839,283.5982,283.7058,69642.0
2017-02-28 10:00:00,316.24,316.7,316.2,316.65,44533.0,283.661,284.0736,283.6251,284.0287,44533.0
2017-02-28 10:10:00,316.67,316.68,316.31,316.45,25046.0,284.0467,284.0556,283.7238,283.8493,25046.0
2017-02-28 10:20:00,316.42,316.42,316.08,316.13,38051.0,283.8224,283.8224,283.5175,283.5623,38051.0
2017-02-28 10:30:00,316.16,316.37,316.15,316.24,18946.0,283.5892,283.7776,283.5803,283.661,18946.0
2017-02-28 10:40:00,316.26,316.56,316.17,316.56,29381.0,283.6789,283.948,283.5982,283.948,29381.0
2017-02-28 10:50:00,316.53,316.74,316.51,316.67,30666.0,283.9211,284.1095,283.9032,284.0467,30666.0
2017-02-28 11:00:00,316.64,316.71,316.41,316.57,31893.0,284.0198,284.0826,283.8135,283.957,31893.0
2017-02-28 11:10:00,316.6,316.61,316.41,316.44,19920.0,283.9839,283.9929,283.8135,283.8404,19920.0
2017-02-28 11:20:00,316.51,316.61,316.43,316.53,8206.0,283.9032,283.9929,283.8314,283.9211,8206.0
2017-02-28 11:30:00,316.49,316.53,316.34,316.38,13908.0,283.8852,283.9211,283.7507,283.7866,13908.0
2017-02-28 11:40:00,316.36,316.38,316.09,316.27,18056.0,283.7686,283.7866,283.5264,283.6879,18056.0
2017-02-28 11:50:00,316.28,316.32,316.14,316.15,12123.0,283.6969,283.7327,283.5713,283.5803,12123.0
2017-02-28 12:00:00,316.15,316.2,315.74,315.76,26874.0,283.5803,283.6251,283.2125,283.2304,26874.0
2017-02-28 12:10:00,315.78,315.78,315.52,315.64,16728.0,283.2484,283.2484,283.0152,283.1228,16728.0
2017-02-28 12:20:00,315.63,315.63,314.96,315.1,33409.0,283.1138,283.1138,282.5128,282.6384,33409.0
2017-02-28 12:30:00,315.11,315.19,315.02,315.11,27724.0,282.6474,282.7191,282.5667,282.6474,27724.0
2017-02-28 12:40:00,315.08,315.32,315.01,315.24,18706.0,282.6205,282.8358,282.5577,282.764,18706.0
2017-02-28 12:50:00,315.22,315.26,315.08,315.1,10628.0,282.7461,282.7819,282.6205,282.6384,10628.0
2017-02-28 13:00:00,315.1,315.45,315.06,315.41,24961.0,282.6384,282.9524,282.6025,282.9165,24961.0
2017-02-28 13:10:00,315.38,315.46,315.2,315.27,13144.0,282.8896,282.9613,282.7281,282.7909,13144.0
2017-02-28 13:20:00,315.26,315.26,315.08,315.12,6343.0,282.7819,282.7819,282.6205,282.6564,6343.0
2017-02-28 13:30:00,315.15,315.4,315.05,315.34,18282.0,282.6833,282.9075,282.5936,282.8537,18282.0
2017-02-28 13:40:00,315.38,315.39,315.16,315.24,35202.0,282.8896,282.8985,282.6922,282.764,35202.0
2017-02-28 13:50:00,315.18,315.29,315.13,315.25,9662.0,282.7102,282.8088,282.6653,282.773,9662.0
2017-02-28 14:00:00,315.27,315.32,314.81,314.81,22019.0,282.7909,282.8358,282.3783,282.3783,22019.0
2017-02-28 14:10:00,314.92,314.98,314.69,314.69,14732.0,282.477,282.5308,282.2707,282.2707,14732.0
2017-02-28 14:20:00,314.69,314.83,314.64,314.83,7864.0,282.2707,282.3962,282.2258,282.3962,7864.0
2017-02-28 14:30:00,314.9,314.94,314.76,314.85,9027.0,282.459,282.4949,282.3334,282.4142,9027.0
2017-02-28 14:40:00,314.86,315.11,314.78,314.8,24194.0,282.4231,282.6474,282.3514,282.3693,24194.0
2017-02-28 14:50:00,315.12,315.15,314.99,314.99,25294.0,282.6564,282.6833,282.5398,282.5398,25294.0
2017-02-28 15:00:00,315.0,315.12,314.98,315.03,8972.0,282.5487,282.6564,282.5308,282.5756,8972.0
2017-02-28 15:10:00,315.08,315.35,315.03,315.32,16751.0,282.6205,282.8627,282.5756,282.8358,16751.0
2017-02-28 15:20:00,315.31,315.32,315.09,315.12,12264.0,282.8268,282.8358,282.6295,282.6564,12264.0
2017-02-28 15:30:00,315.1,315.25,314.81,314.86,19814.0,282.6384,282.773,282.3783,282.4231,19814.0
2017-02-28 15:40:00,314.81,314.94,314.78,314.91,43477.0,282.3783,282.4949,282.3514,282.468,43477.0
2017-02-28 15:50:00,314.91,315.02,314.5,314.52,304043.0,282.468,282.5667,282.1002,282.1182,304043.0
2017-03-01 09:30:00,317.83,319.12,317.72,319.08,185273.0,285.0872,286.2443,284.9885,286.2084,185273.0
2017-03-01 09:40:00,319.13,319.13,318.28,318.91,54882.0,286.2533,286.2533,285.4908,286.0559,54882.0
2017-03-01 09:50:00,318.96,319.39,318.95,319.28,102737.0,286.1008,286.4865,286.0918,286.3878,102737.0
2017-03-01 10:00:00,319.31,320.05,319.29,319.61,89652.0,286.4147,287.0785,286.3968,286.6838,89652.0
2017-03-01 10:10:00,319.6,319.75,319.41,319.63,48270.0,286.6748,286.8094,286.5044,286.7017,48270.0
2017-03-01 10:20:00,319.64,319.78,319.31,319.35,22631.0,286.7107,286.8363,286.4147,286.4506,22631.0
2017-03-01 10:30:00,319.38,319.46,318.98,319.03,23281.0,286.4775,286.5493,286.1187,286.1636,23281.0
2017-03-01 10:40:00,318.95,319.18,318.82,319.16,10163.0,286.0918,286.2981,285.9752,286.2802,10163.0
2017-03-01 10:50:00,319.07,319.1,318.88,319.06,19672.0,286.1994,286.2263,286.029,286.1905,19672.0
2017-03-01 11:00:00,319.06,319.25,318.88,319.19,13664.0,286.1905,286.3609,286.029,286.3071,13664.0
2017-03-01 11:10:00,319.32,319.35,319.12,319.25,23431.0,286.4237,286.4506,286.2443,286.3609,23431.0
2017-03-01 11:20:00,319.22,319.37,319.0,319.36,18092.0,286.334,286.4685,286.1366,286.4596,18092.0
2017-03-01 11:30:00,319.39,319.4,319.2,319.2,5168.0,286.4865,286.4954,286.316,286.316,5168.0
2017-03-01 11:40:00,319.21,319.3,319.18,319.3,7164.0,286.325,286.4057,286.2981,286.4057,7164.0
2017-03-01 11:50:00,319.27,319.5,319.27,319.37,9653.0,286.3788,286.5851,286.3788,286.4685,9653.0
2017-03-01 12:00:00,319.4,319.88,319.37,319.84,33465.0,286.4954,286.926,286.4685,286.8901,33465.0
2017-03-01 12:10:00,319.88,320.17,319.78,319.95,30633.0,286.926,287.1861,286.8363,286.9888,30633.0
2017-03-01 12:20:00,319.98,320.2,319.94,320.2,27683.0,287.0157,287.213,286.9798,287.213,27683.0
2017-03-01 12:30:00,320.19,320.2,319.95,319.95,7445.0,287.204,287.213,286.9888,286.9888,7445.0
2017-03-01 12:40:00,319.95,319.97,319.88,319.89,6930.0,286.9888,287.0067,286.926,286.935,6930.0
2017-03-01 12:50:00,319.92,319.98,319.82,319.91,41500.0,286.9619,287.0157,286.8722,286.9529,41500.0
2017-03-01 13:00:00,319.92,320.09,319.88,320.0,31604.0,286.9619,287.1144,286.926,287.0336,31604.0
2017-03-01 13:10:00,319.99,320.13,319.86,319.94,18959.0,287.0247,287.1502,286.908,286.9798,18959.0
2017-03-01 13:20:00,319.95,320.13,319.95,320.09,19641.0,286.9888,287.1502,286.9888,287.1144,19641.0
2017-03-01 13:30:00,320.08,320.18,319.97,320.16,26461.0,287.1054,287.1951,287.0067,287.1771,26461.0
2017-03-01 13:40:00,320.19,320.35,320.17,320.34,14599.0,287.204,287.3476,287.1861,287.3386,14599.0
2017-03-01 13:50:00,320.33,320.41,320.16,320.19,12419.0,287.3296,287.4014,287.1771,287.204,12419.0
2017-03-01 14:00:00,320.19,320.21,319.99,319.99,31459.0,287.204,287.222,287.0247,287.0247,31459.0
2017-03-01 14:10:00,320.0,320.48,319.99,320.37,21579.0,287.0336,287.4642,287.0247,287.3655,21579.0
2017-03-01 14:20:00,320.38,320.47,320.23,320.35,22685.0,287.3745,287.4552,287.2399,287.3476,22685.0
2017-03-01 14:30:00,320.33,320.42,320.12,320.16,12765.0,287.3296,287.4104,287.1413,287.1771,12765.0
2017-03-01 14:40:00,320.18,320.18,319.91,320.07,23701.0,287.1951,287.1951,286.9529,287.0964,23701.0
2017-03-01 14:50:00,320.08,320.2,320.05,320.17,10967.0,287.1054,287.213,287.0785,287.1861,10967.0
2017-03-01 15:00:00,320.17,320.18,319.89,319.89,16598.0,287.1861,287.1951,286.935,286.935,16598.0
2017-03-01 15:10:00,319.9,320.18,319.9,320.18,22310.0,286.9439,287.1951,286.9439,287.1951,22310.0
2017-03-01 15:20:00,320.2,320.29,320.06,320.1,38452.0,287.213,287.2937,287.0874,287.1233,38452.0
2017-03-01 15:30:00,320.1,320.14,320.03,320.14,17150.0,287.1233,287.1592,287.0605,287.1592,17150.0
2017-03-01 15:40:00,320.14,320.47,320.13,320.3,21630.0,287.1592,287.4552,287.1502,287.3027,21630.0
2017-03-01 15:50:00,320.31,320.4,319.58,319.91,432359.0,287.3117,287.3924,286.6569,286.9529,432359.0
2017-03-02 09:30:00,319.6,319.68,318.3,318.91,185460.0,286.6748,286.7466,285.5088,286.0559,185460.0
2017-03-02 09:40:00,318.86,319.16,318.69,318.73,25822.0,286.0111,286.2802,285.8586,285.8945,25822.0
2017-03-02 09:50:00,318.64,318.87,318.23,318.86,27541.0,285.8137,286.02,285.446,286.0111,27541.0
2017-03-02 10:00:00,318.82,318.89,318.34,318.35,24580.0,285.9752,286.038,285.5446,285.5536,24580.0
2017-03-02 10:10:00,318.34,318.63,318.12,318.63,20142.0,285.5446,285.8048,285.3473,285.8048,20142.0
2017-03-02 10:20:00,318.5,318.7,318.36,318.67,7855.0,285.6882,285.8675,285.5626,285.8406,7855.0
2017-03-02 10:30:00,318.58,318.63,318.17,318.3,9501.0,285.7599,285.8048,285.3921,285.5088,9501.0
2017-03-02 10:40:00,318.2,318.56,318.14,318.47,18144.0,285.4191,285.742,285.3652,285.6612,18144.0
2017-03-02 10:50:00,318.47,318.57,318.24,318.24,14015.0,285.6612,285.7509,285.4549,285.4549,14015.0
2017-03-02 11:00:00,318.18,318.32,317.79,317.79,4187.0,285.4011,285.5267,285.0513,285.0513,4187.0
2017-03-02 11:10:00,317.86,317.86,317.16,317.25,40776.0,285.1141,285.1141,284.4862,284.5669,40776.0
2017-03-02 11:20:00,317.48,317.56,317.28,317.28,11998.0,284.7732,284.845,284.5938,284.5938,11998.0
2017-03-02 11:30:00,317.29,317.33,316.84,316.87,17565.0,284.6028,284.6387,284.1992,284.2261,17565.0
2017-03-02 11:40:00,316.93,317.34,316.93,317.32,11155.0,284.2799,284.6477,284.2799,284.6297,11155.0
2017-03-02 11:50:00,317.32,317.66,317.32,317.61,5581.0,284.6297,284.9347,284.6297,284.8898,5581.0
2017-03-02 12:00:00,317.63,317.68,317.41,317.46,4828.0,284.9078,284.9526,284.7104,284.7553,4828.0
2017-03-02 12:10:00,317.47,317.48,317.28,317.47,4403.0,284.7643,284.7732,284.5938,284.7643,4403.0
2017-03-02 12:20:00,317.38,317.39,317.07,317.12,7262.0,284.6835,284.6925,284.4055,284.4503,7262.0
2017-03-02 12:30:00,317.09,317.48,317.06,317.48,21690.0,284.4234,284.7732,284.3965,284.7732,21690.0
2017-03-02 12:40:00,317.46,317.46,317.19,317.22,10470.0,284.7553,284.7553,284.5131,284.54,10470.0
2017-03-02 12:50:00,317.21,317.49,317.18,317.4,4774.0,284.531,284.7822,284.5041,284.7015,4774.0
2017-03-02 13:00:00,317.36,317.41,317.26,317.29,4951.0,284.6656,284.7104,284.5759,284.6028,4951.0
2017-03-02 13:10:00,317.2,317.21,317.0,317.0,5778.0,284.5221,284.531,284.3427,284.3427,5778.0
2017-03-02 13:20:00,316.99,317.37,316.98,317.37,8491.0,284.3337,284.6746,284.3247,284.6746,8491.0
2017-03-02 13:30:00,317.31,317.44,317.24,317.3,4743.0,284.6207,284.7374,284.558,284.6118,4743.0
2017-03-02 13:40:00,317.33,317.35,317.22,317.28,5660.0,284.6387,284.6566,284.54,284.5938,5660.0
2017-03-02 13:50:00,317.27,317.37,317.11,317.3,7635.0,284.5849,284.6746,284.4414,284.6118,7635.0
2017-03-02 14:00:00,317.31,317.52,317.29,317.39,3967.0,284.6207,284.8091,284.6028,284.6925,3967.0
2017-03-02 14:10:00,317.38,317.4,317.2,317.2,7190.0,284.6835,284.7015,284.5221,284.5221,7190.0
2017-03-02 14:20:00,317.17,317.43,317.08,317.38,11899.0,284.4952,284.7284,284.4144,284.6835,11899.0
2017-03-02 14:30:00,317.41,317.62,317.35,317.62,15124.0,284.7104,284.8988,284.6566,284.8988,15124.0
2017-03-02 14:40:00,317.6,317.7,317.4,317.7,12169.0,284.8809,284.9706,284.7015,284.9706,12169.0
2017-03-02 14:50:00,317.69,317.69,317.44,317.48,9176.0,284.9616,284.9616,284.7374,284.7732,9176.0
2017-03-02 15:00:00,317.4,317.48,317.33,317.33,2714.0,284.7015,284.7732,284.6387,284.6387,2714.0
2017-03-02 15:10:00,317.26,317.31,316.71,316.9,21602.0,284.5759,284.6207,284.0826,284.253,21602.0
2017-03-02 15:20:00,316.9,317.02,316.86,317.02,13801.0,284.253,284.3606,284.2171,284.3606,13801.0
2017-03-02 15:30:00,317.0,317.06,316.77,316.91,15262.0,284.3427,284.3965,284.1364,284.262,15262.0
2017-03-02 15:40:00,316.92,316.92,316.27,316.32,93869.0,284.2709,284.2709,283.6879,283.7327,93869.0
2017-03-02 15:50:00,316.31,316.42,316.07,316.2,178475.0,283.7238,283.8224,283.5085,283.6251,178475.0
2017-03-03 09:30:00,316.23,316.93,316.01,316.91,83109.0,283.652,284.2799,283.4547,284.262,83109.0
2017-03-03 09:40:00,316.87,317.02,316.38,316.5,31391.0,284.2261,284.3606,283.7866,283.8942,31391.0
2017-03-03 09:50:00,316.45,316.48,315.38,315.41,15354.0,283.8493,283.8763,282.8896,282.9165,15354.0
2017-03-03 10:00:00,315.52,315.99,315.21,315.63,19399.0,283.0152,283.4367,282.7371,283.1138,19399.0
2017-03-03 10:10:00,315.62,316.07,315.51,315.53,164421.0,283.1049,283.5085,283.0062,283.0241,164421.0
2017-03-03 10:20:00,315.51,315.52,315.12,315.33,30725.0,283.0062,283.0152,282.6564,282.8447,30725.0
2017-03-03 10:30:00,315.25,315.43,315.04,315.43,22673.0,282.773,282.9344,282.5846,282.9344,22673.0
2017-03-03 10:40:00,315.43,315.9,315.43,315.78,22021.0,282.9344,283.356,282.9344,283.2484,22021.0
2017-03-03 10:50:00,315.8,316.17,315.65,315.65,21653.0,283.2663,283.5982,283.1318,283.1318,21653.0
2017-03-03 11:00:00,315.59,315.67,315.34,315.63,19267.0,283.0779,283.1497,282.8537,283.1138,19267.0
2017-03-03 11:10:00,315.61,315.73,315.52,315.53,12360.0,283.0959,283.2035,283.0152,283.0241,12360.0
2017-03-03 11:20:00,315.6,315.69,315.51,315.52,9345.0,283.0869,283.1676,283.0062,283.0152,9345.0
2017-03-03 11:30:00,315.42,315.46,315.23,315.44,15768.0,282.9255,282.9613,282.755,282.9434,15768.0
2017-03-03 11:40:00,315.53,315.53,315.1,315.31,8057.0,283.0241,283.0241,282.6384,282.8268,8057.0
2017-03-03 11:50:00,315.4,315.69,315.4,315.66,4919.0,282.9075,283.1676,282.9075,283.1407,4919.0
2017-03-03 12:00:00,315.65,315.73,315.59,315.73,27366.0,283.1318,283.2035,283.0779,283.2035,27366.0
2017-03-03 12:10:00,315.72,315.72,315.4,315.56,8313.0,283.1945,283.1945,282.9075,283.051,8313.0
2017-03-03 12:20:00,315.62,315.63,315.44,315.57,4405.0,283.1049,283.1138,282.9434,283.06,4405.0
2017-03-03 12:30:00,315.55,315.91,315.54,315.84,8662.0,283.0421,283.365,283.0331,283.3022,8662.0
2017-03-03 12:40:00,315.79,316.06,315.78,315.78,6663.0,283.2573,283.4995,283.2484,283.2484,6663.0
2017-03-03 12:50:00,315.72,315.78,315.68,315.73,4563.0,283.1945,283.2484,283.1587,283.2035,4563.0
2017-03-03 13:00:00,315.67,315.81,315.22,315.52,11273.0,283.1497,283.2753,282.7461,283.0152,11273.0
2017-03-03 13:10:00,315.55,315.64,315.19,315.32,31773.0,283.0421,283.1228,282.7191,282.8358,31773.0
2017-03-03 13:20:00,315.21,315.47,315.12,315.42,10863.0,282.7371,282.9703,282.6564,282.9255,10863.0
2017-03-03 13:30:00,315.44,315.51,315.29,315.37,6970.0,282.9434,283.0062,282.8088,282.8806,6970.0
2017-03-03 13:40:00,315.36,315.82,315.36,315.81,8951.0,282.8716,283.2842,282.8716,283.2753,8951.0
2017-03-03 13:50:00,315.8,315.83,315.62,315.62,10404.0,283.2663,283.2932,283.1049,283.1049,10404.0
2017-03-03 14:00:00,315.67,315.98,315.67,315.89,12418.0,283.1497,283.4278,283.1497,283.347,12418.0
2017-03-03 14:10:00,315.89,316.0,315.64,315.65,5916.0,283.347,283.4457,283.1228,283.1318,5916.0
2017-03-03 14:20:00,315.61,315.8,315.61,315.71,9154.0,283.0959,283.2663,283.0959,283.1856,9154.0
2017-03-03 14:30:00,315.75,316.03,315.75,315.92,4608.0,283.2215,283.4726,283.2215,283.3739,4608.0
2017-03-03 14:40:00,316.0,316.05,315.93,316.0,5238.0,283.4457,283.4906,283.3829,283.4457,5238.0
2017-03-03 14:50:00,316.03,316.16,316.03,316.14,29805.0,283.4726,283.5892,283.4726,283.5713,29805.0
2017-03-03 15:00:00,316.1,316.21,316.01,316.03,11363.0,283.5354,283.6341,283.4547,283.4726,11363.0
2017-03-03 15:10:00,316.0,316.22,316.0,316.22,4510.0,283.4457,283.643,283.4457,283.643,4510.0
2017-03-03 15:20:00,316.22,316.72,316.21,316.71,22571.0,283.643,284.0915,283.6341,284.0826,22571.0
2017-03-03 15:30:00,316.68,316.76,316.49,316.74,30083.0,284.0556,284.1274,283.8852,284.1095,30083.0
2017-03-03 15:40:00,316.69,316.7,316.33,316.39,19877.0,284.0646,284.0736,283.7417,283.7955,19877.0
2017-03-03 15:50:00,316.37,316.72,316.37,316.52,103889.0,283.7776,284.0915,283.7776,283.9121,103889.0
2017-03-06 09:30:00,314.95,315.11,313.98,314.14,55737.0,282.5039,282.6474,281.6338,281.7773,55737.0
2017-03-06 09:40:00,314.04,314.27,313.67,314.19,35292.0,281.6876,281.8939,281.3557,281.8222,35292.0
2017-03-06 09:50:00,314.17,314.53,314.01,314.45,59026.0,281.8042,282.1271,281.6607,282.0554,59026.0
2017-03-06 10:00:00,314.45,314.77,314.29,314.77,20507.0,282.0554,282.3424,281.9119,282.3424,20507.0
2017-03-06 10:10:00,314.74,314.99,314.44,314.46,47893.0,282.3155,282.5398,282.0464,282.0644,47893.0
2017-03-06 10:20:00,314.34,314.55,314.26,314.35,23253.0,281.9567,282.1451,281.885,281.9657,23253.0
2017-03-06 10:30:00,314.32,314.32,313.81,314.04,29176.0,281.9388,281.9388,281.4813,281.6876,29176.0
2017-03-06 10:40:00,313.9,314.09,313.77,314.06,13978.0,281.562,281.7325,281.4454,281.7056,13978.0
2017-03-06 10:50:00,314.02,314.02,313.57,313.75,15092.0,281.6697,281.6697,281.266,281.4275,15092.0
2017-03-06 11:00:00,313.71,313.75,313.53,313.63,9064.0,281.3916,281.4275,281.2302,281.3199,9064.0
2017-03-06 11:10:00,313.62,314.08,313.61,314.08,29792.0,281.3109,281.7235,281.3019,281.7235,29792.0
2017-03-06 11:20:00,314.08,314.09,313.89,313.91,3280.0,281.7235,281.7325,281.5531,281.571,3280.0
2017-03-06 11:30:00,313.89,313.89,313.62,313.64,12574.0,281.5531,281.5531,281.3109,281.3288,12574.0
2017-03-06 11:40:00,313.64,313.73,313.54,313.56,11696.0,281.3288,281.4096,281.2391,281.2571,11696.0
2017-03-06 11:50:00,313.58,313.64,313.37,313.53,22841.0,281.275,281.3288,281.0866,281.2302,22841.0
2017-03-06 12:00:00,313.49,313.72,313.46,313.69,16740.0,281.1943,281.4006,281.1674,281.3737,16740.0
2017-03-06 12:10:00,313.59,313.82,313.59,313.73,122177.0,281.284,281.4903,281.284,281.4096,122177.0
2017-03-06 12:20:00,313.69,313.8,313.54,313.72,81682.0,281.3737,281.4723,281.2391,281.4006,81682.0
2017-03-06 12:30:00,313.65,313.79,313.54,313.63,4714.0,281.3378,281.4634,281.2391,281.3199,4714.0
2017-03-06 12:40:00,313.66,313.89,313.66,313.78,7791.0,281.3468,281.5531,281.3468,281.4544,7791.0
2017-03-06 12:50:00,313.86,313.94,313.77,313.94,10490.0,281.5262,281.5979,281.4454,281.5979,10490.0
2017-03-06 13:00:00,313.95,314.17,313.95,314.12,4552.0,281.6069,281.8042,281.6069,281.7594,4552.0
2017-03-06 13:10:00,314.14,314.63,314.14,314.6,126210.0,281.7773,282.2168,281.7773,282.1899,126210.0
2017-03-06 13:20:00,314.7,314.83,314.6,314.61,17619.0,282.2796,282.3962,282.1899,282.1989,17619.0
2017-03-06 13:30:00,314.61,314.77,314.61,314.72,65003.0,282.1989,282.3424,282.1989,282.2976,65003.0
2017-03-06 13:40:00,314.73,314.76,314.41,314.52,15290.0,282.3065,282.3334,282.0195,282.1182,15290.0
2017-03-06 13:50:00,314.56,314.59,314.39,314.5,9780.0,282.1541,282.181,282.0016,282.1002,9780.0
2017-03-06 14:00:00,314.49,314.5,314.36,314.47,14791.0,282.0913,282.1002,281.9747,282.0733,14791.0
2017-03-06 14:10:00,314.48,314.55,314.41,314.41,18898.0,282.0823,282.1451,282.0195,282.0195,18898.0
2017-03-06 14:20:00,314.41,314.49,314.36,314.38,16303.0,282.0195,282.0913,281.9747,281.9926,16303.0
2017-03-06 14:30:00,314.36,314.46,314.3,314.39,98364.0,281.9747,282.0644,281.9208,282.0016,98364.0
2017-03-06 14:40:00,314.39,314.48,314.33,314.38,82310.0,282.0016,282.0823,281.9477,281.9926,82310.0
2017-03-06 14:50:00,314.38,314.44,314.3,314.39,80559.0,281.9926,282.0464,281.9208,282.0016,80559.0
2017-03-06 15:00:00,314.42,314.58,314.4,314.58,33219.0,282.0285,282.172,282.0105,282.172,33219.0
2017-03-06 15:10:00,314.58,315.0,314.57,315.0,26254.0,282.172,282.5487,282.163,282.5487,26254.0
2017-03-06 15:20:00,314.99,314.99,314.77,314.8,20493.0,282.5398,282.5398,282.3424,282.3693,20493.0
2017-03-06 15:30:00,314.79,314.98,314.61,314.98,13541.0,282.3604,282.5308,282.1989,282.5308,13541.0
2017-03-06 15:40:00,314.98,315.11,314.95,314.98,10582.0,282.5308,282.6474,282.5039,282.5308,10582.0
2017-03-06 15:50:00,315.0,315.01,314.46,314.49,64322.0,282.5487,282.5577,282.0644,282.0913,64322.0
2017-03-07 09:30:00,314.22,314.38,313.21,313.44,71421.0,281.8491,281.9926,280.9431,281.1494,71421.0
2017-03-07 09:40:00,313.46,313.47,313.11,313.24,31067.0,281.1674,281.1763,280.8534,280.97,31067.0
2017-03-07 09:50:00,313.14,313.4,312.92,313.29,35306.0,280.8803,281.1136,280.683,281.0149,35306.0
2017-03-07 10:00:00,313.26,313.69,313.18,313.57,14694.0,280.988,281.3737,280.9162,281.266,14694.0
2017-03-07 10:10:00,313.54,313.87,313.44,313.86,25671.0,281.2391,281.5351,281.1494,281.5262,25671.0
2017-03-07 10:20:00,313.81,314.24,313.7,314.16,13245.0,281.4813,281.867,281.3826,281.7953,13245.0
2017-03-07 10:30:00,314.18,314.34,314.15,314.18,10007.0,281.8132,281.9567,281.7863,281.8132,10007.0
2017-03-07 10:40:00,314.16,314.43,313.92,313.96,13307.0,281.7953,282.0374,281.58,281.6159,13307.0
2017-03-07 10:50:00,313.92,314.07,313.91,314.0,7358.0,281.58,281.7145,281.571,281.6517,7358.0
2017-03-07 11:00:00,314.03,314.05,313.72,313.8,6335.0,281.6787,281.6966,281.4006,281.4723,6335.0
2017-03-07 11:10:00,313.93,313.96,313.79,313.9,9472.0,281.589,281.6159,281.4634,281.562,9472.0
2017-03-07 11:20:00,313.96,313.96,313.28,313.32,21247.0,281.6159,281.6159,281.0059,281.0418,21247.0
2017-03-07 11:30:00,313.19,313.3,312.99,313.28,7404.0,280.9252,281.0239,280.7458,281.0059,7404.0
2017-03-07 11:40:00,313.28,313.62,313.26,313.6,6690.0,281.0059,281.3109,280.988,281.293,6690.0
2017-03-07 11:50:00,313.65,313.66,313.51,313.55,3055.0,281.3378,281.3468,281.2122,281.2481,3055.0
2017-03-07 12:00:00,313.56,313.56,313.26,313.44,3974.0,281.2571,281.2571,280.988,281.1494,3974.0
2017-03-07 12:10:00,313.36,313.36,313.23,313.32,2914.0,281.0777,281.0777,280.9611,281.0418,2914.0
2017-03-07 12:20:00,313.48,313.49,313.27,313.43,4996.0,281.1853,281.1943,280.9969,281.1405,4996.0
2017-03-07 12:30:00,313.43,313.54,313.3,313.46,13587.0,281.1405,281.2391,281.0239,281.1674,13587.0
2017-03-07 12:40:00,313.55,313.71,313.54,313.63,6996.0,281.2481,281.3916,281.2391,281.3199,6996.0
2017-03-07 12:50:00,313.75,313.84,313.71,313.8,5866.0,281.4275,281.5082,281.3916,281.4723,5866.0
2017-03-07 13:00:00,313.77,313.9,313.64,313.83,12626.0,281.4454,281.562,281.3288,281.4993,12626.0
2017-03-07 13:10:00,313.84,313.86,313.72,313.82,22097.0,281.5082,281.5262,281.4006,281.4903,22097.0
2017-03-07 13:20:00,313.75,313.78,313.58,313.64,3153.0,281.4275,281.4544,281.275,281.3288,3153.0
2017-03-07 13:30:00,313.6,313.63,313.24,313.27,13537.0,281.293,281.3199,280.97,280.9969,13537.0
2017-03-07 13:40:00,313.16,313.3,313.11,313.25,5029.0,280.8983,281.0239,280.8534,280.979,5029.0
2017-03-07 13:50:00,313.21,313.22,313.01,313.03,7778.0,280.9431,280.9521,280.7637,280.7817,7778.0
2017-03-07 14:00:00,312.99,313.23,312.99,313.14,3297.0,280.7458,280.9611,280.7458,280.8803,3297.0
2017-03-07 14:10:00,313.14,313.24,313.05,313.22,12875.0,280.8803,280.97,280.7996,280.9521,12875.0
2017-03-07 14:20:00,313.21,313.28,313.05,313.07,10222.0,280.9431,281.0059,280.7996,280.8176,10222.0
2017-03-07 14:30:00,313.06,313.15,312.89,313.12,5835.0,280.8086,280.8893,280.6561,280.8624,5835.0
2017-03-07 14:40:00,313.14,313.28,313.1,313.17,8231.0,280.8803,281.0059,280.8445,280.9072,8231.0
2017-03-07 14:50:00,313.2,313.47,313.16,313.46,10250.0,280.9342,281.1763,280.8983,281.1674,10250.0
2017-03-07 15:00:00,313.36,313.46,313.28,313.39,3045.0,281.0777,281.1674,281.0059,281.1046,3045.0
2017-03-07 15:10:00,313.31,313.54,313.31,313.49,9052.0,281.0328,281.2391,281.0328,281.1943,9052.0
2017-03-07 15:20:00,313.49,313.62,313.25,313.28,9633.0,281.1943,281.3109,280.979,281.0059,9633.0
2017-03-07 15:30:00,313.3,313.3,313.04,313.06,9709.0,281.0239,281.0239,280.7906,280.8086,9709.0
2017-03-07 15:40:00,312.95,312.96,312.66,312.78,18956.0,280.7099,280.7189,280.4498,280.5574,18956.0
2017-03-07 15:50:00,312.75,312.92,312.58,312.83,65772.0,280.5305,280.683,280.378,280.6023,65772.0
2017-03-08 09:30:00,313.2,313.66,312.98,313.35,121984.0,280.9342,281.3468,280.7368,281.0687,121984.0
2017-03-08 09:40:00,313.34,313.93,313.26,313.76,68080.0,281.0597,281.589,280.988,281.4365,68080.0
2017-03-08 09:50:00,313.75,313.76,313.04,313.26,30718.0,281.4275,281.4365,280.7906,280.988,30718.0
2017-03-08 10:00:00,313.21,313.29,312.77,312.84,22798.0,280.9431,281.0149,280.5485,280.6112,22798.0
2017-03-08 10:10:00,312.8,312.8,312.41,312.62,14263.0,280.5754,280.5754,280.2255,280.4139,14263.0
2017-03-08 10:20:00,312.56,313.1,312.56,313.06,17698.0,280.3601,280.8445,280.3601,280.8086,17698.0
2017-03-08 10:30:00,313.05,313.24,312.77,312.88,12043.0,280.7996,280.97,280.5485,280.6471,12043.0
2017-03-08 10:40:00,312.88,312.99,312.73,312.79,11984.0,280.6471,280.7458,280.5126,280.5664,11984.0
2017-03-08 10:50:00,312.76,313.1,312.67,313.04,8102.0,280.5395,280.8445,280.4588,280.7906,8102.0
2017-03-08 11:00:00,313.04,313.13,312.58,312.66,11573.0,280.7906,280.8714,280.378,280.4498,11573.0
2017-03-08 11:10:00,312.61,312.87,312.55,312.74,34234.0,280.4049,280.6382,280.3511,280.5215,34234.0
2017-03-08 11:20:00,312.64,312.84,312.57,312.58,13643.0,280.4319,280.6112,280.3691,280.378,13643.0
2017-03-08 11:30:00,312.51,312.51,312.14,312.14,25033.0,280.3152,280.3152,279.9834,279.9834,25033.0
2017-03-08 11:40:00,312.15,312.34,311.95,312.29,10636.0,279.9923,280.1628,279.8129,280.1179,10636.0
2017-03-08 11:50:00,312.28,312.32,312.16,312.2,10221.0,280.1089,280.1448,280.0013,280.0372,10221.0
2017-03-08 12:00:00,312.2,312.58,312.16,312.45,11950.0,280.0372,280.378,280.0013,280.2614,11950.0
2017-03-08 12:10:00,312.45,312.53,312.34,312.46,8763.0,280.2614,280.3332,280.1628,280.2704,8763.0
2017-03-08 12:20:00,312.5,312.69,312.5,312.65,6709.0,280.3063,280.4767,280.3063,280.4408,6709.0
2017-03-08 12:30:00,312.7,312.71,312.3,312.36,7287.0,280.4857,280.4946,280.1269,280.1807,7287.0
2017-03-08 12:40:00,312.39,312.49,312.27,312.38,6610.0,280.2076,280.2973,280.1,280.1986,6610.0
2017-03-08 12:50:00,312.43,312.44,312.27,312.42,4034.0,280.2435,280.2525,280.1,280.2345,4034.0
2017-03-08 13:00:00,312.46,312.6,312.44,312.52,11475.0,280.2704,280.396,280.2525,280.3242,11475.0
2017-03-08 13:10:00,312.53,313.11,312.53,313.06,15408.0,280.3332,280.8534,280.3332,280.8086,15408.0
2017-03-08 13:20:00,313.12,313.18,312.92,312.92,11910.0,280.8624,280.9162,280.683,280.683,11910.0
2017-03-08 13:30:00,313.0,313.12,312.95,313.0,8625.0,280.7548,280.8624,280.7099,280.7548,8625.0
2017-03-08 13:40:00,313.09,313.09,312.87,312.87,2171.0,280.8355,280.8355,280.6382,280.6382,2171.0
2017-03-08 13:50:00,312.84,312.89,312.72,312.82,18299.0,280.6112,280.6561,280.5036,280.5933,18299.0
2017-03-08 14:00:00,312.79,312.79,312.39,312.42,8158.0,280.5664,280.5664,280.2076,280.2345,8158.0
2017-03-08 14:10:00,312.35,312.42,312.15,312.15,13640.0,280.1717,280.2345,279.9923,279.9923,13640.0
2017-03-08 14:20:00,312.17,312.17,311.84,312.0,23796.0,280.0103,280.0103,279.7143,279.8578,23796.0
2017-03-08 14:30:00,311.99,312.18,311.95,312.17,15480.0,279.8488,280.0192,279.8129,280.0103,15480.0
2017-03-08 14:40:00,312.19,312.39,312.19,312.39,12540.0,280.0282,280.2076,280.0282,280.2076,12540.0
2017-03-08 14:50:00,312.34,312.61,312.33,312.4,26111.0,280.1628,280.4049,280.1538,280.2166,26111.0
2017-03-08 15:00:00,312.43,312.61,312.38,312.54,21773.0,280.2435,280.4049,280.1986,280.3422,21773.0
2017-03-08 15:10:00,312.55,312.55,312.35,312.36,5203.0,280.3511,280.3511,280.1717,280.1807,5203.0
2017-03-08 15:20:00,312.34,312.4,311.95,311.96,8469.0,280.1628,280.2166,279.8129,279.8219,8469.0
2017-03-08 15:30:00,311.96,312.0,311.29,311.45,56215.0,279.8219,279.8578,279.2209,279.3644,56215.0
2017-03-08 15:40:00,311.4,311.57,311.25,311.47,18665.0,279.3196,279.4721,279.185,279.3824,18665.0
2017-03-08 15:50:00,311.45,311.5,311.23,311.27,100800.0,279.3644,279.4093,279.1671,279.203,100800.0
2017-03-09 09:30:00,311.29,311.5,310.85,311.5,161685.0,279.2209,279.4093,278.8263,279.4093,161685.0
2017-03-09 09:40:00,311.51,312.09,311.47,311.99,53476.0,279.4183,279.9385,279.3824,279.8488,53476.0
2017-03-09 09:50:00,311.94,312.08,311.6,311.62,38548.0,279.804,279.9295,279.499,279.5169,38548.0
2017-03-09 10:00:00,311.63,312.19,311.62,312.08,49721.0,279.5259,280.0282,279.5169,279.9295,49721.0
2017-03-09 10:10:00,312.15,312.28,311.8,311.88,42065.0,279.9923,280.1089,279.6784,279.7501,42065.0
2017-03-09 10:20:00,311.86,311.89,311.63,311.68,67559.0,279.7322,279.7591,279.5259,279.5707,67559.0
2017-03-09 10:30:00,311.67,311.76,311.33,311.33,65967.0,279.5618,279.6425,279.2568,279.2568,65967.0
2017-03-09 10:40:00,311.31,311.31,310.99,311.24,68078.0,279.2389,279.2389,278.9518,279.1761,68078.0
2017-03-09 10:50:00,311.24,311.57,311.12,311.37,55271.0,279.1761,279.4721,279.0684,279.2927,55271.0
2017-03-09 11:00:00,311.45,311.66,311.16,311.58,46742.0,279.3644,279.5528,279.1043,279.4811,46742.0
2017-03-09 11:10:00,311.57,311.78,311.43,311.57,30838.0,279.4721,279.6604,279.3465,279.4721,30838.0
2017-03-09 11:20:00,311.56,311.76,311.24,311.75,19185.0,279.4631,279.6425,279.1761,279.6335,19185.0
2017-03-09 11:30:00,311.82,311.85,311.61,311.62,15882.0,279.6963,279.7232,279.508,279.5169,15882.0
2017-03-09 11:40:00,311.64,311.68,311.53,311.67,20476.0,279.5349,279.5707,279.4362,279.5618,20476.0
2017-03-09 11:50:00,311.7,311.71,311.23,311.26,22137.0,279.5887,279.5977,279.1671,279.194,22137.0
2017-03-09 12:00:00,311.3,311.36,311.13,311.16,12854.0,279.2299,279.2837,279.0774,279.1043,12854.0
2017-03-09 12:10:00,311.17,311.27,311.04,311.06,15550.0,279.1133,279.203,278.9967,279.0146,15550.0
2017-03-09 12:20:00,311.08,311.08,310.76,310.76,232403.0,279.0326,279.0326,278.7455,278.7455,232403.0
2017-03-09 12:30:00,310.75,311.02,310.74,310.94,25769.0,278.7366,278.9787,278.7276,278.907,25769.0
2017-03-09 12:40:00,310.91,310.92,310.72,310.92,23097.0,278.8801,278.889,278.7096,278.889,23097.0
2017-03-09 12:50:00,310.94,311.04,310.85,310.92,10364.0,278.907,278.9967,278.8263,278.889,10364.0
2017-03-09 13:00:00,310.94,311.06,310.88,311.05,19964.0,278.907,279.0146,278.8532,279.0057,19964.0
2017-03-09 13:10:00,311.05,311.09,310.94,310.98,37962.0,279.0057,279.0415,278.907,278.9429,37962.0
2017-03-09 13:20:00,311.01,311.01,310.53,310.61,25008.0,278.9698,278.9698,278.5392,278.611,25008.0
2017-03-09 13:30:00,310.53,310.53,310.15,310.23,12230.0,278.5392,278.5392,278.1984,278.2701,12230.0
2017-03-09 13:40:00,310.25,310.4,310.06,310.09,29483.0,278.2881,278.4226,278.1176,278.1446,29483.0
2017-03-09 13:50:00,310.09,310.14,309.95,309.97,16165.0,278.1446,278.1894,278.019,278.0369,16165.0
2017-03-09 14:00:00,309.96,310.01,309.36,309.42,31433.0,278.0279,278.0728,277.4898,277.5436,31433.0
2017-03-09 14:10:00,309.45,309.46,308.81,309.05,45005.0,277.5705,277.5795,276.9964,277.2117,45005.0
2017-03-09 14:20:00,309.03,309.31,309.0,309.22,21325.0,277.1938,277.4449,277.1668,277.3642,21325.0
2017-03-09 14:30:00,309.23,309.25,309.03,309.07,14974.0,277.3731,277.3911,277.1938,277.2296,14974.0
2017-03-09 14:40:00,309.03,309.2,308.9,309.14,24038.0,277.1938,277.3462,277.0771,277.2924,24038.0
2017-03-09 14:50:00,309.13,309.39,309.11,309.39,16496.0,277.2834,277.5167,277.2655,277.5167,16496.0
2017-03-09 15:00:00,309.38,309.87,309.36,309.87,8755.0,277.5077,277.9472,277.4898,277.9472,8755.0
2017-03-09 15:10:00,309.9,310.06,309.85,309.98,28718.0,277.9741,278.1176,277.9293,278.0459,28718.0
2017-03-09 15:20:00,310.01,310.05,309.72,310.05,17044.0,278.0728,278.1087,277.8127,278.1087,17044.0
2017-03-09 15:30:00,310.02,310.51,310.02,310.33,29542.0,278.0818,278.5213,278.0818,278.3598,29542.0
2017-03-09 15:40:00,310.31,310.37,310.22,310.23,19868.0,278.3419,278.3957,278.2612,278.2701,19868.0
2017-03-09 15:50:00,310.19,310.29,309.97,310.02,125947.0,278.2342,278.3239,278.0369,278.0818,125947.0
2017-03-10 09:30:00,312.04,312.26,311.52,311.96,40903.0,279.8937,280.091,279.4272,279.8219,40903.0
2017-03-10 09:40:00,311.81,311.82,311.14,311.52,64620.0,279.6874,279.6963,279.0864,279.4272,64620.0
2017-03-10 09:50:00,311.59,312.42,311.54,312.29,87537.0,279.49,280.2345,279.4452,280.1179,87537.0
2017-03-10 10:00:00,312.31,312.47,311.94,312.18,49622.0,280.1358,280.2794,279.804,280.0192,49622.0
2017-03-10 10:10:00,312.17,312.3,311.6,311.9,24702.0,280.0103,280.1269,279.499,279.7681,24702.0
2017-03-10 10:20:00,311.89,311.96,311.44,311.65,15997.0,279.7591,279.8219,279.3555,279.5438,15997.0
2017-03-10 10:30:00,311.53,311.53,310.93,310.93,12697.0,279.4362,279.4362,278.898,278.898,12697.0
2017-03-10 10:40:00,310.95,311.0,310.48,310.64,38076.0,278.916,278.9608,278.4944,278.6379,38076.0
2017-03-10 10:50:00,310.71,310.89,310.65,310.66,10305.0,278.7007,278.8621,278.6469,278.6558,10305.0
2017-03-10 11:00:00,310.45,310.66,309.89,310.18,64360.0,278.4675,278.6558,277.9652,278.2253,64360.0
2017-03-10 11:10:00,310.19,310.29,309.91,310.17,13090.0,278.2342,278.3239,277.9831,278.2163,13090.0
2017-03-10 11:20:00,310.17,310.96,310.17,310.84,15472.0,278.2163,278.9249,278.2163,278.8173,15472.0
2017-03-10 11:30:00,310.91,310.96,310.67,310.77,8439.0,278.8801,278.9249,278.6648,278.7545,8439.0
2017-03-10 11:40:00,310.64,310.81,310.54,310.66,9131.0,278.6379,278.7904,278.5482,278.6558,9131.0
2017-03-10 11:50:00,310.72,311.04,310.69,310.8,9402.0,278.7096,278.9967,278.6827,278.7814,9402.0
2017-03-10 12:00:00,310.79,310.81,310.58,310.75,10243.0,278.7724,278.7904,278.5841,278.7366,10243.0
2017-03-10 12:10:00,310.79,310.98,310.75,310.78,7576.0,278.7724,278.9429,278.7366,278.7635,7576.0
2017-03-10 12:20:00,310.87,310.87,310.77,310.79,5524.0,278.8442,278.8442,278.7545,278.7724,5524.0
2017-03-10 12:30:00,310.8,310.8,310.41,310.5,7547.0,278.7814,278.7814,278.4316,278.5123,7547.0
2017-03-10 12:40:00,310.43,310.48,310.28,310.45,6472.0,278.4495,278.4944,278.315,278.4675,6472.0
2017-03-10 12:50:00,310.34,310.39,309.89,310.25,11707.0,278.3688,278.4136,277.9652,278.2881,11707.0
2017-03-10 13:00:00,310.33,310.35,309.73,309.8,9204.0,278.3598,278.3778,277.8216,277.8844,9204.0
2017-03-10 13:10:00,309.87,310.16,309.85,310.12,10521.0,277.9472,278.2073,277.9293,278.1715,10521.0
2017-03-10 13:20:00,310.12,310.24,310.07,310.07,4550.0,278.1715,278.2791,278.1266,278.1266,4550.0
2017-03-10 13:30:00,310.11,310.15,309.7,309.99,3703.0,278.1625,278.1984,277.7947,278.0549,3703.0
2017-03-10 13:40:00,309.97,310.28,309.95,310.25,15459.0,278.0369,278.315,278.019,278.2881,15459.0
2017-03-10 13:50:00,310.23,310.49,310.18,310.43,10098.0,278.2701,278.5033,278.2253,278.4495,10098.0
2017-03-10 14:00:00,310.43,310.47,310.2,310.33,14173.0,278.4495,278.4854,278.2432,278.3598,14173.0
2017-03-10 14:10:00,310.35,310.75,310.31,310.73,14214.0,278.3778,278.7366,278.3419,278.7186,14214.0
2017-03-10 14:20:00,310.74,310.84,310.71,310.78,4561.0,278.7276,278.8173,278.7007,278.7635,4561.0
2017-03-10 14:30:00,310.78,310.91,310.62,310.89,3637.0,278.7635,278.8801,278.62,278.8621,3637.0
2017-03-10 14:40:00,310.9,310.92,310.76,310.79,7908.0,278.8711,278.889,278.7455,278.7724,7908.0
2017-03-10 14:50:00,310.83,310.84,310.64,310.64,4083.0,278.8083,278.8173,278.6379,278.6379,4083.0
2017-03-10 15:00:00,310.67,310.88,310.67,310.79,11165.0,278.6648,278.8532,278.6648,278.7724,11165.0
2017-03-10 15:10:00,310.82,311.08,310.82,311.08,5118.0,278.7993,279.0326,278.7993,279.0326,5118.0
2017-03-10 15:20:00,311.05,311.47,311.03,311.47,10911.0,279.0057,279.3824,278.9877,279.3824,10911.0
2017-03-10 15:30:00,311.52,311.52,311.18,311.18,11570.0,279.4272,279.4272,279.1223,279.1223,11570.0
2017-03-10 15:40:00,311.21,311.21,311.03,311.17,9076.0,279.1492,279.1492,278.9877,279.1133,9076.0
2017-03-10 15:50:00,311.17,311.78,311.16,311.52,335562.0,279.1133,279.6604,279.1043,279.4272,335562.0
2017-03-13 09:30:00,311.25,312.24,311.25,312.06,51857.0,279.185,280.0731,279.185,279.9116,51857.0
2017-03-13 09:40:00,312.2,312.35,311.82,312.22,36303.0,280.0372,280.1717,279.6963,280.0551,36303.0
2017-03-13 09:50:00,312.14,312.26,311.79,311.8,21948.0,279.9834,280.091,279.6694,279.6784,21948.0
2017-03-13 10:00:00,311.79,312.2,311.78,311.89,49262.0,279.6694,280.0372,279.6604,279.7591,49262.0
2017-03-13 10:10:00,311.87,312.67,311.87,312.49,22324.0,279.7412,280.4588,279.7412,280.2973,22324.0
2017-03-13 10:20:00,312.5,312.67,312.11,312.64,13409.0,280.3063,280.4588,279.9565,280.4319,13409.0
2017-03-13 10:30:00,312.71,312.88,312.55,312.64,18737.0,280.4946,280.6471,280.3511,280.4319,18737.0
2017-03-13 10:40:00,312.48,312.69,312.1,312.28,9186.0,280.2883,280.4767,279.9475,280.1089,9186.0
2017-03-13 10:50:00,312.17,312.39,312.06,312.25,11539.0,280.0103,280.2076,279.9116,280.082,11539.0
2017-03-13 11:00:00,312.22,312.33,311.93,312.1,4770.0,280.0551,280.1538,279.795,279.9475,4770.0
2017-03-13 11:10:00,312.06,312.06,311.65,311.76,8180.0,279.9116,279.9116,279.5438,279.6425,8180.0
2017-03-13 11:20:00,311.7,311.72,311.35,311.47,15210.0,279.5887,279.6066,279.2747,279.3824,15210.0
2017-03-13 11:30:00,311.5,311.79,311.37,311.74,32609.0,279.4093,279.6694,279.2927,279.6246,32609.0
2017-03-13 11:40:00,311.74,311.97,311.67,311.93,17598.0,279.6246,279.8309,279.5618,279.795,17598.0
2017-03-13 11:50:00,311.91,312.26,311.79,312.26,16650.0,279.7771,280.091,279.6694,280.091,16650.0
2017-03-13 12:00:00,312.29,312.34,312.13,312.13,20236.0,280.1179,280.1628,279.9744,279.9744,20236.0
2017-03-13 12:10:00,312.16,312.19,311.89,311.94,17486.0,280.0013,280.0282,279.7591,279.804,17486.0
2017-03-13 12:20:00,311.96,312.0,311.81,311.83,8750.0,279.8219,279.8578,279.6874,279.7053,8750.0
2017-03-13 12:30:00,311.83,311.85,311.62,311.66,3013.0,279.7053,279.7232,279.5169,279.5528,3013.0
2017-03-13 12:40:00,311.69,312.05,311.63,312.05,4778.0,279.5797,279.9026,279.5259,279.9026,4778.0
2017-03-13 12:50:00,312.0,312.09,312.0,312.03,1900.0,279.8578,279.9385,279.8578,279.8847,1900.0
2017-03-13 13:00:00,312.06,312.12,311.9,311.92,2600.0,279.9116,279.9654,279.7681,279.786,2600.0
2017-03-13 13:10:00,311.94,311.94,311.55,311.55,5294.0,279.804,279.804,279.4541,279.4541,5294.0
2017-03-13 13:20:00,311.48,311.67,311.48,311.61,12519.0,279.3914,279.5618,279.3914,279.508,12519.0
2017-03-13 13:30:00,311.59,311.59,311.31,311.47,7433.0,279.49,279.49,279.2389,279.3824,7433.0
2017-03-13 13:40:00,311.48,311.69,311.48,311.62,3452.0,279.3914,279.5797,279.3914,279.5169,3452.0
2017-03-13 13:50:00,311.6,311.66,311.59,311.6,2940.0,279.499,279.5528,279.49,279.499,2940.0
2017-03-13 14:00:00,311.57,311.67,311.5,311.51,10517.0,279.4721,279.5618,279.4093,279.4183,10517.0
2017-03-13 14:10:00,311.49,311.57,311.45,311.48,6852.0,279.4003,279.4721,279.3644,279.3914,6852.0
2017-03-13 14:20:00,311.48,311.74,311.44,311.69,9650.0,279.3914,279.6246,279.3555,279.5797,9650.0
2017-03-13 14:30:00,311.7,311.93,311.7,311.86,5445.0,279.5887,279.795,279.5887,279.7322,5445.0
2017-03-13 14:40:00,311.9,311.9,311.73,311.78,4425.0,279.7681,279.7681,279.6156,279.6604,4425.0
2017-03-13 14:50:00,311.8,311.95,311.8,311.94,4377.0,279.6784,279.8129,279.6784,279.804,4377.0
2017-03-13 15:00:00,311.98,312.05,311.89,312.03,6813.0,279.8398,279.9026,279.7591,279.8847,6813.0
2017-03-13 15:10:00,312.07,312.12,311.9,311.9,7305.0,279.9206,279.9654,279.7681,279.7681,7305.0
2017-03-13 15:20:00,311.9,311.97,311.83,311.87,13420.0,279.7681,279.8309,279.7053,279.7412,13420.0
2017-03-13 15:30:00,311.84,311.88,311.78,311.86,9520.0,279.7143,279.7501,279.6604,279.7322,9520.0
2017-03-13 15:40:00,311.84,312.11,311.83,312.11,41832.0,279.7143,279.9565,279.7053,279.9565,41832.0
2017-03-13 15:50:00,312.08,312.28,311.93,312.07,127438.0,279.9295,280.1089,279.795,279.9206,127438.0
2017-03-14 09:30:00,310.95,311.12,309.9,310.41,93548.0,278.916,279.0684,277.9741,278.4316,93548.0
2017-03-14 09:40:00,310.35,310.63,309.94,310.04,65108.0,278.3778,278.6289,278.01,278.0997,65108.0
2017-03-14 09:50:00,310.11,310.17,309.52,309.57,41953.0,278.1625,278.2163,277.6333,277.6781,41953.0
2017-03-14 10:00:00,309.46,309.61,309.24,309.33,46684.0,277.5795,277.714,277.3821,277.4628,46684.0
2017-03-14 10:10:00,309.38,309.8,309.18,309.18,30118.0,277.5077,277.8844,277.3283,277.3283,30118.0
2017-03-14 10:20:00,309.14,309.41,309.13,309.34,39249.0,277.2924,277.5346,277.2834,277.4718,39249.0
2017-03-14 10:30:00,309.31,309.65,309.15,309.47,25370.0,277.4449,277.7499,277.3014,277.5884,25370.0
2017-03-14 10:40:00,309.38,309.47,309.22,309.36,22747.0,277.5077,277.5884,277.3642,277.4898,22747.0
2017-03-14 10:50:00,309.42,310.21,309.4,310.21,19789.0,277.5436,278.2522,277.5256,278.2522,19789.0
2017-03-14 11:00:00,310.22,310.32,310.03,310.03,24420.0,278.2612,278.3509,278.0907,278.0907,24420.0
2017-03-14 11:10:00,310.09,310.74,309.72,310.52,67741.0,278.1446,278.7276,277.8127,278.5303,67741.0
2017-03-14 11:20:00,310.51,310.71,310.32,310.65,21912.0,278.5213,278.7007,278.3509,278.6469,21912.0
2017-03-14 11:30:00,310.61,310.73,310.44,310.51,20223.0,278.611,278.7186,278.4585,278.5213,20223.0
2017-03-14 11:40:00,310.59,310.66,310.29,310.5,14724.0,278.593,278.6558,278.3239,278.5123,14724.0
2017-03-14 11:50:00,310.51,310.71,310.51,310.64,35099.0,278.5213,278.7007,278.5213,278.6379,35099.0
2017-03-14 12:00:00,310.71,310.83,310.19,310.22,41431.0,278.7007,278.8083,278.2342,278.2612,41431.0
2017-03-14 12:10:00,310.21,310.23,309.77,309.77,12430.0,278.2522,278.2701,277.8575,277.8575,12430.0
2017-03-14 12:20:00,309.91,310.1,309.82,310.0,12497.0,277.9831,278.1535,277.9024,278.0638,12497.0
2017-03-14 12:30:00,309.99,310.04,309.84,310.0,9515.0,278.0549,278.0997,277.9203,278.0638,9515.0
2017-03-14 12:40:00,309.97,310.2,309.97,310.13,6834.0,278.0369,278.2432,278.0369,278.1804,6834.0
2017-03-14 12:50:00,310.09,310.09,309.88,310.01,10250.0,278.1446,278.1446,277.9562,278.0728,10250.0
2017-03-14 13:00:00,310.09,310.18,310.0,310.06,13476.0,278.1446,278.2253,278.0638,278.1176,13476.0
2017-03-14 13:10:00,310.04,310.66,310.02,310.53,39305.0,278.0997,278.6558,278.0818,278.5392,39305.0
2017-03-14 13:20:00,310.51,310.73,310.44,310.68,34456.0,278.5213,278.7186,278.4585,278.6738,34456.0
2017-03-14 13:30:00,310.64,310.8,310.61,310.72,23605.0,278.6379,278.7814,278.611,278.7096,23605.0
2017-03-14 13:40:00,310.69,310.77,310.53,310.64,12302.0,278.6827,278.7545,278.5392,278.6379,12302.0
2017-03-14 13:50:00,310.6,310.65,310.37,310.48,7312.0,278.602,278.6469,278.3957,278.4944,7312.0
2017-03-14 14:00:00,310.54,310.67,310.51,310.65,9696.0,278.5482,278.6648,278.5213,278.6469,9696.0
2017-03-14 14:10:00,310.66,310.7,310.31,310.4,16567.0,278.6558,278.6917,278.3419,278.4226,16567.0
2017-03-14 14:20:00,310.47,310.69,310.46,310.63,13083.0,278.4854,278.6827,278.4764,278.6289,13083.0
2017-03-14 14:30:00,310.65,310.89,310.64,310.84,3483.0,278.6469,278.8621,278.6379,278.8173,3483.0
2017-03-14 14:40:00,310.88,310.89,310.69,310.73,11843.0,278.8532,278.8621,278.6827,278.7186,11843.0
2017-03-14 14:50:00,310.69,310.69,310.57,310.67,7073.0,278.6827,278.6827,278.5751,278.6648,7073.0
2017-03-14 15:00:00,310.62,310.96,310.6,310.96,22721.0,278.62,278.9249,278.602,278.9249,22721.0
2017-03-14 15:10:00,310.96,311.15,310.9,311.15,29955.0,278.9249,279.0953,278.8711,279.0953,29955.0
2017-03-14 15:20:00,311.15,311.24,311.04,311.24,27275.0,279.0953,279.1761,278.9967,279.1761,27275.0
2017-03-14 15:30:00,311.24,311.42,311.18,311.27,33102.0,279.1761,279.3375,279.1223,279.203,33102.0
2017-03-14 15:40:00,311.24,311.25,311.06,311.2,32616.0,279.1761,279.185,279.0146,279.1402,32616.0
2017-03-14 15:50:00,311.22,311.23,310.84,310.9,192510.0,279.1581,279.1671,278.8173,278.8711,192510.0
2017-03-15 09:30:00,312.23,312.64,312.0,312.04,57380.0,280.0641,280.4319,279.8578,279.8937,57380.0
2017-03-15 09:40:00,312.04,312.94,312.02,312.94,40863.0,279.8937,280.7009,279.8757,280.7009,40863.0
2017-03-15 09:50:00,312.96,313.17,312.94,313.07,22980.0,280.7189,280.9072,280.7009,280.8176,22980.0
2017-03-15 10:00:00,313.11,313.39,312.91,313.1,19950.0,280.8534,281.1046,280.674,280.8445,19950.0
2017-03-15 10:10:00,313.1,313.33,312.96,313.0,22139.0,280.8445,281.0508,280.7189,280.7548,22139.0
2017-03-15 10:20:00,312.98,313.43,312.95,313.41,12039.0,280.7368,281.1405,280.7099,281.1225,12039.0
2017-03-15 10:30:00,313.44,313.47,313.08,313.18,26522.0,281.1494,281.1763,280.8265,280.9162,26522.0
2017-03-15 10:40:00,313.07,313.14,312.74,312.84,18557.0,280.8176,280.8803,280.5215,280.6112,18557.0
2017-03-15 10:50:00,312.87,313.22,312.83,313.22,18978.0,280.6382,280.9521,280.6023,280.9521,18978.0
2017-03-15 11:00:00,313.15,313.35,313.12,313.23,19175.0,280.8893,281.0687,280.8624,280.9611,19175.0
2017-03-15 11:10:00,313.33,313.41,313.21,313.34,20585.0,281.0508,281.1225,280.9431,281.0597,20585.0
2017-03-15 11:20:00,313.26,313.34,312.98,312.98,26782.0,280.988,281.0597,280.7368,280.7368,26782.0
2017-03-15 11:30:00,313.06,313.3,312.98,313.27,18930.0,280.8086,281.0239,280.7368,280.9969,18930.0
2017-03-15 11:40:00,313.23,313.23,312.92,312.95,17235.0,280.9611,280.9611,280.683,280.7099,17235.0
2017-03-15 11:50:00,312.92,313.05,312.88,313.04,10650.0,280.683,280.7996,280.6471,280.7906,10650.0
2017-03-15 12:00:00,313.04,313.34,313.03,313.27,11403.0,280.7906,281.0597,280.7817,280.9969,11403.0
2017-03-15 12:10:00,313.24,313.25,313.08,313.08,11609.0,280.97,280.979,280.8265,280.8265,11609.0
2017-03-15 12:20:00,313.23,313.28,313.16,313.16,4471.0,280.9611,281.0059,280.8983,280.8983,4471.0
2017-03-15 12:30:00,313.21,313.44,313.09,313.31,60683.0,280.9431,281.1494,280.8355,281.0328,60683.0
2017-03-15 12:40:00,313.32,313.46,313.3,313.33,14071.0,281.0418,281.1674,281.0239,281.0508,14071.0
2017-03-15 12:50:00,313.37,313.37,313.17,313.21,31778.0,281.0866,281.0866,280.9072,280.9431,31778.0
2017-03-15 13:00:00,313.18,313.35,313.16,313.28,26666.0,280.9162,281.0687,280.8983,281.0059,26666.0
2017-03-15 13:10:00,313.26,313.26,312.79,312.79,12640.0,280.988,280.988,280.5664,280.5664,12640.0
2017-03-15 13:20:00,312.7,312.78,312.66,312.77,11787.0,280.4857,280.5574,280.4498,280.5485,11787.0
2017-03-15 13:30:00,312.78,312.97,312.67,312.97,11183.0,280.5574,280.7279,280.4588,280.7279,11183.0
2017-03-15 13:40:00,312.97,313.12,312.95,312.95,9463.0,280.7279,280.8624,280.7099,280.7099,9463.0
2017-03-15 13:50:00,313.0,313.0,312.8,312.87,6397.0,280.7548,280.7548,280.5754,280.6382,6397.0
2017-03-15 14:00:00,313.07,314.64,313.07,313.9,80672.0,280.8176,282.2258,280.8176,281.562,80672.0
2017-03-15 14:10:00,314.17,314.38,314.01,314.03,59966.0,281.8042,281.9926,281.6607,281.6787,59966.0
2017-03-15 14:20:00,314.13,314.67,314.13,314.34,30470.0,281.7684,282.2527,281.7684,281.9567,30470.0
2017-03-15 14:30:00,314.34,314.42,313.9,314.29,15092.0,281.9567,282.0285,281.562,281.9119,15092.0
2017-03-15 14:40:00,314.36,314.91,314.24,314.86,15300.0,281.9747,282.468,281.867,282.4231,15300.0
2017-03-15 14:50:00,315.0,315.05,314.5,314.69,22037.0,282.5487,282.5936,282.1002,282.2707,22037.0
2017-03-15 15:00:00,314.8,314.9,314.65,314.8,17578.0,282.3693,282.459,282.2348,282.3693,17578.0
2017-03-15 15:10:00,314.77,315.25,314.72,315.18,22399.0,282.3424,282.773,282.2976,282.7102,22399.0
2017-03-15 15:20:00,315.09,315.33,315.02,315.31,12035.0,282.6295,282.8447,282.5667,282.8268,12035.0
2017-03-15 15:30:00,315.32,315.63,315.29,315.51,14144.0,282.8358,283.1138,282.8088,283.0062,14144.0
2017-03-15 15:40:00,315.53,315.53,314.63,314.74,46710.0,283.0241,283.0241,282.2168,282.3155,46710.0
2017-03-15 15:50:00,314.74,315.17,314.74,314.98,251131.0,282.3155,282.7012,282.3155,282.5308,251131.0
2017-03-16 09:30:00,315.51,315.76,315.14,315.43,61727.0,283.0062,283.2304,282.6743,282.9344,61727.0
2017-03-16 09:40:00,315.42,315.7,315.16,315.68,67576.0,282.9255,283.1766,282.6922,283.1587,67576.0
2017-03-16 09:50:00,315.65,315.85,315.33,315.61,63887.0,283.1318,283.3112,282.8447,283.0959,63887.0
2017-03-16 10:00:00,315.65,316.07,315.65,315.83,41160.0,283.1318,283.5085,283.1318,283.2932,41160.0
2017-03-16 10:10:00,315.82,315.91,314.99,314.99,50645.0,283.2842,283.365,282.5398,282.5398,50645.0
2017-03-16 10:20:00,315.02,315.3,314.89,315.24,23456.0,282.5667,282.8178,282.4501,282.764,23456.0
2017-03-16 10:30:00,315.25,315.48,315.16,315.16,30743.0,282.773,282.9793,282.6922,282.6922,30743.0
2017-03-16 10:40:00,315.09,315.54,314.98,315.53,5730.0,282.6295,283.0331,282.5308,283.0241,5730.0
2017-03-16 10:50:00,315.57,315.57,315.08,315.22,13614.0,283.06,283.06,282.6205,282.7461,13614.0
2017-03-16 11:00:00,315.2,315.24,314.52,314.87,20675.0,282.7281,282.764,282.1182,282.4321,20675.0
2017-03-16 11:10:00,314.82,314.94,314.62,314.68,9543.0,282.3873,282.4949,282.2079,282.2617,9543.0
2017-03-16 11:20:00,314.59,314.77,314.35,314.41,205835.0,282.181,282.3424,281.9657,282.0195,205835.0
2017-03-16 11:30:00,314.38,314.55,314.2,314.27,23126.0,281.9926,282.1451,281.8311,281.8939,23126.0
2017-03-16 11:40:00,314.29,314.6,314.26,314.49,13194.0,281.9119,282.1899,281.885,282.0913,13194.0
2017-03-16 11:50:00,314.54,314.84,314.48,314.84,3530.0,282.1361,282.4052,282.0823,282.4052,3530.0
2017-03-16 12:00:00,314.79,314.86,314.68,314.7,2500.0,282.3604,282.4231,282.2617,282.2796,2500.0
2017-03-16 12:10:00,314.75,314.87,314.72,314.87,17622.0,282.3245,282.4321,282.2976,282.4321,17622.0
2017-03-16 12:20:00,314.85,315.06,314.74,315.0,3788.0,282.4142,282.6025,282.3155,282.5487,3788.0
2017-03-16 12:30:00,315.01,315.07,314.87,314.94,118742.0,282.5577,282.6115,282.4321,282.4949,118742.0
2017-03-16 12:40:00,314.94,315.23,314.91,315.08,17194.0,282.4949,282.755,282.468,282.6205,17194.0
2017-03-16 12:50:00,315.06,315.18,315.05,315.1,7511.0,282.6025,282.7102,282.5936,282.6384,7511.0
2017-03-16 13:00:00,315.08,315.1,314.86,314.87,13400.0,282.6205,282.6384,282.4231,282.4321,13400.0
2017-03-16 13:10:00,314.83,314.92,314.72,314.8,25419.0,282.3962,282.477,282.2976,282.3693,25419.0
2017-03-16 13:20:00,314.79,314.82,314.72,314.75,4420.0,282.3604,282.3873,282.2976,282.3245,4420.0
2017-03-16 13:30:00,314.74,314.96,314.73,314.89,15345.0,282.3155,282.5128,282.3065,282.4501,15345.0
2017-03-16 13:40:00,314.89,315.17,314.82,315.17,10143.0,282.4501,282.7012,282.3873,282.7012,10143.0
2017-03-16 13:50:00,315.2,315.34,315.03,315.03,11899.0,282.7281,282.8537,282.5756,282.5756,11899.0
2017-03-16 14:00:00,315.06,315.18,315.02,315.12,16529.0,282.6025,282.7102,282.5667,282.6564,16529.0
2017-03-16 14:10:00,315.13,315.21,315.01,315.1,17588.0,282.6653,282.7371,282.5577,282.6384,17588.0
2017-03-16 14:20:00,315.13,315.14,314.98,315.04,11820.0,282.6653,282.6743,282.5308,282.5846,11820.0
2017-03-16 14:30:00,315.08,315.16,315.05,315.05,9771.0,282.6205,282.6922,282.5936,282.5936,9771.0
2017-03-16 14:40:00,315.04,315.05,314.5,314.64,16341.0,282.5846,282.5936,282.1002,282.2258,16341.0
2017-03-16 14:50:00,314.64,314.68,314.46,314.49,17302.0,282.2258,282.2617,282.0644,282.0913,17302.0
2017-03-16 15:00:00,314.51,314.55,314.25,314.43,16693.0,282.1092,282.1451,281.876,282.0374,16693.0
2017-03-16 15:10:00,314.45,314.68,314.41,314.62,14086.0,282.0554,282.2617,282.0195,282.2079,14086.0
2017-03-16 15:20:00,314.61,314.81,314.55,314.64,28396.0,282.1989,282.3783,282.1451,282.2258,28396.0
2017-03-16 15:30:00,314.6,314.72,314.46,314.66,12109.0,282.1899,282.2976,282.0644,282.2437,12109.0
2017-03-16 15:40:00,314.66,314.73,314.58,314.58,45180.0,282.2437,282.3065,282.172,282.172,45180.0
2017-03-16 15:50:00,314.6,314.77,314.51,314.77,96872.0,282.1899,282.3424,282.1092,282.3424,96872.0
2017-03-17 09:30:00,314.56,314.69,313.94,314.06,29822.0,282.8931,283.01,282.3355,282.4434,29822.0
2017-03-17 09:40:00,314.14,314.19,313.66,314.16,11447.0,282.5153,282.5603,282.0837,282.5333,11447.0
2017-03-17 09:50:00,314.27,314.34,314.0,314.15,30357.0,282.6323,282.6952,282.3894,282.5243,30357.0
2017-03-17 10:00:00,314.19,314.34,314.05,314.34,26556.0,282.5603,282.6952,282.4344,282.6952,26556.0
2017-03-17 10:10:00,314.37,314.45,314.03,314.23,15143.0,282.7222,282.7941,282.4164,282.5963,15143.0
2017-03-17 10:20:00,314.23,314.29,313.96,314.29,12639.0,282.5963,282.6502,282.3535,282.6502,12639.0
2017-03-17 10:30:00,314.27,314.33,313.94,314.17,18108.0,282.6323,282.6862,282.3355,282.5423,18108.0
2017-03-17 10:40:00,314.19,314.22,313.77,313.9,6144.0,282.5603,282.5873,282.1826,282.2995,6144.0
2017-03-17 10:50:00,313.77,313.86,313.6,313.79,11727.0,282.1826,282.2635,282.0297,282.2006,11727.0
2017-03-17 11:00:00,313.75,313.75,313.39,313.6,14862.0,282.1646,282.1646,281.8408,282.0297,14862.0
2017-03-17 11:10:00,313.51,313.74,313.5,313.6,16265.0,281.9488,282.1556,281.9398,282.0297,16265.0
2017-03-17 11:20:00,313.6,313.78,313.58,313.76,7020.0,282.0297,282.1916,282.0117,282.1736,7020.0
2017-03-17 11:30:00,313.79,313.82,313.43,313.57,15990.0,282.2006,282.2276,281.8768,282.0027,15990.0
2017-03-17 11:40:00,313.56,313.84,313.55,313.69,11072.0,281.9937,282.2455,281.9847,282.1106,11072.0
2017-03-17 11:50:00,313.69,314.0,313.69,314.0,5606.0,282.1106,282.3894,282.1106,282.3894,5606.0
2017-03-17 12:00:00,314.01,314.17,314.01,314.17,2407.0,282.3984,282.5423,282.3984,282.5423,2407.0
2017-03-17 12:10:00,314.15,314.2,314.02,314.17,3940.0,282.5243,282.5693,282.4074,282.5423,3940.0
2017-03-17 12:20:00,314.19,314.28,314.16,314.22,3400.0,282.5603,282.6413,282.5333,282.5873,3400.0
2017-03-17 12:30:00,314.18,314.39,314.17,314.35,6199.0,282.5513,282.7402,282.5423,282.7042,6199.0
2017-03-17 12:40:00,314.4,314.51,314.36,314.45,12335.0,282.7492,282.8481,282.7132,282.7941,12335.0
2017-03-17 12:50:00,314.45,314.48,314.38,314.43,5435.0,282.7941,282.8211,282.7312,282.7762,5435.0
2017-03-17 13:00:00,314.51,314.55,314.46,314.47,6903.0,282.8481,282.8841,282.8031,282.8121,6903.0
2017-03-17 13:10:00,314.5,314.61,314.5,314.61,1737.0,282.8391,282.938,282.8391,282.938,1737.0
2017-03-17 13:20:00,314.6,314.63,314.43,314.45,11521.0,282.929,282.956,282.7762,282.7941,11521.0
2017-03-17 13:30:00,314.46,314.6,314.38,314.54,14942.0,282.8031,282.929,282.7312,282.8751,14942.0
2017-03-17 13:40:00,314.47,314.49,314.35,314.37,1333.0,282.8121,282.8301,282.7042,282.7222,1333.0
2017-03-17 13:50:00,314.44,314.45,314.4,314.44,3943.0,282.7851,282.7941,282.7492,282.7851,3943.0
2017-03-17 14:00:00,314.49,314.64,314.49,314.61,6462.0,282.8301,282.965,282.8301,282.938,6462.0
2017-03-17 14:10:00,314.61,314.84,314.61,314.84,10340.0,282.938,283.1449,282.938,283.1449,10340.0
2017-03-17 14:20:00,314.84,314.88,314.72,314.72,3378.0,283.1449,283.1809,283.037,283.037,3378.0
2017-03-17 14:30:00,314.82,314.82,314.68,314.68,2020.0,283.1269,283.1269,283.001,283.001,2020.0
2017-03-17 14:40:00,314.72,314.84,314.72,314.77,4957.0,283.037,283.1449,283.037,283.0819,4957.0
2017-03-17 14:50:00,314.72,314.72,314.57,314.65,5552.0,283.037,283.037,282.9021,282.974,5552.0
2017-03-17 15:00:00,314.67,314.8,314.67,314.74,3809.0,282.992,283.1089,282.992,283.0549,3809.0
2017-03-17 15:10:00,314.74,314.74,314.49,314.51,7296.0,283.0549,283.0549,282.8301,282.8481,7296.0
2017-03-17 15:20:00,314.53,314.56,314.42,314.49,5289.0,282.8661,282.8931,282.7672,282.8301,5289.0
2017-03-17 15:30:00,314.49,314.52,314.13,314.42,74638.0,282.8301,282.8571,282.5064,282.7672,74638.0
2017-03-17 15:40:00,314.49,314.72,314.4,314.66,73881.0,282.8301,283.037,282.7492,282.983,73881.0
2017-03-17 15:50:00,314.72,314.93,314.18,314.18,289460.0,283.037,283.2258,282.5513,282.5513,289460.0
2017-03-20 09:30:00,313.93,314.35,312.82,312.93,53325.0,282.3265,282.7042,281.3282,281.4272,53325.0
2017-03-20 09:40:00,313.03,313.19,312.59,312.91,35330.0,281.5171,281.661,281.1214,281.4092,35330.0
2017-03-20 09:50:00,312.86,313.01,312.54,312.87,11498.0,281.3642,281.4991,281.0764,281.3732,11498.0
2017-03-20 10:00:00,312.76,313.03,312.66,312.99,17616.0,281.2743,281.5171,281.1843,281.4811,17616.0
2017-03-20 10:10:00,313.03,313.8,313.01,313.76,19798.0,281.5171,282.2096,281.4991,282.1736,19798.0
2017-03-20 10:20:00,313.72,313.73,313.54,313.56,23692.0,282.1376,282.1466,281.9757,281.9937,23692.0
2017-03-20 10:30:00,313.54,313.55,312.92,313.1,10402.0,281.9757,281.9847,281.4182,281.58,10402.0
2017-03-20 10:40:00,313.13,313.44,313.07,313.32,13184.0,281.607,281.8858,281.5531,281.7779,13184.0
2017-03-20 10:50:00,313.35,313.55,313.07,313.27,17967.0,281.8049,281.9847,281.5531,281.7329,17967.0
2017-03-20 11:00:00,313.27,313.32,313.07,313.13,6239.0,281.7329,281.7779,281.5531,281.607,6239.0
2017-03-20 11:10:00,313.17,313.2,312.95,313.06,13162.0,281.643,281.67,281.4451,281.5441,13162.0
2017-03-20 11:20:00,313.06,313.06,312.85,312.92,7152.0,281.5441,281.5441,281.3552,281.4182,7152.0
2017-03-20 11:30:00,312.88,312.95,312.77,312.84,46784.0,281.3822,281.4451,281.2833,281.3462,46784.0
2017-03-20 11:40:00,312.84,312.98,312.75,312.98,8825.0,281.3462,281.4721,281.2653,281.4721,8825.0
2017-03-20 11:50:00,312.97,313.29,312.97,313.29,9276.0,281.4631,281.7509,281.4631,281.7509,9276.0
2017-03-20 12:00:00,313.3,313.3,313.09,313.15,12839.0,281.7599,281.7599,281.5711,281.625,12839.0
2017-03-20 12:10:00,313.13,313.28,312.98,313.04,19930.0,281.607,281.7419,281.4721,281.5261,19930.0
2017-03-20 12:20:00,313.04,313.39,313.01,313.27,7087.0,281.5261,281.8408,281.4991,281.7329,7087.0
2017-03-20 12:30:00,313.28,313.33,313.24,313.28,6712.0,281.7419,281.7869,281.706,281.7419,6712.0
2017-03-20 12:40:00,313.24,313.47,313.23,313.28,4967.0,281.706,281.9128,281.697,281.7419,4967.0
2017-03-20 12:50:00,313.33,313.37,313.27,313.32,2103.0,281.7869,281.8229,281.7329,281.7779,2103.0
2017-03-20 13:00:00,313.29,313.35,313.17,313.22,2806.0,281.7509,281.8049,281.643,281.688,2806.0
2017-03-20 13:10:00,313.2,313.3,313.2,313.27,1850.0,281.67,281.7599,281.67,281.7329,1850.0
2017-03-20 13:20:00,313.23,313.3,313.15,313.21,11730.0,281.697,281.7599,281.625,281.679,11730.0
2017-03-20 13:30:00,313.19,313.23,312.79,312.8,11985.0,281.661,281.697,281.3013,281.3102,11985.0
2017-03-20 13:40:00,312.75,312.75,312.23,312.46,28535.0,281.2653,281.2653,280.7976,281.0045,28535.0
2017-03-20 13:50:00,312.41,312.6,312.39,312.56,5110.0,280.9595,281.1304,280.9415,281.0944,5110.0
2017-03-20 14:00:00,312.61,312.74,312.55,312.74,5861.0,281.1394,281.2563,281.0854,281.2563,5861.0
2017-03-20 14:10:00,312.77,312.83,312.72,312.77,3765.0,281.2833,281.3372,281.2383,281.2833,3765.0
2017-03-20 14:20:00,312.78,312.84,312.68,312.82,5707.0,281.2923,281.3462,281.2023,281.3282,5707.0
2017-03-20 14:30:00,312.8,312.83,312.38,312.48,8870.0,281.3102,281.3372,280.9325,281.0225,8870.0
2017-03-20 14:40:00,312.57,312.62,312.28,312.28,12302.0,281.1034,281.1484,280.8426,280.8426,12302.0
2017-03-20 14:50:00,312.24,312.59,312.24,312.55,19986.0,280.8066,281.1214,280.8066,281.0854,19986.0
2017-03-20 15:00:00,312.53,312.66,312.45,312.63,10850.0,281.0674,281.1843,280.9955,281.1574,10850.0
2017-03-20 15:10:00,312.64,313.08,312.64,313.02,13560.0,281.1664,281.5621,281.1664,281.5081,13560.0
2017-03-20 15:20:00,313.04,313.11,312.96,313.07,9782.0,281.5261,281.589,281.4541,281.5531,9782.0
2017-03-20 15:30:00,313.08,313.25,313.08,313.19,8463.0,281.5621,281.7149,281.5621,281.661,8463.0
2017-03-20 15:40:00,313.21,313.21,312.99,313.02,42602.0,281.679,281.679,281.4811,281.5081,42602.0
2017-03-20 15:50:00,313.08,313.13,312.71,312.84,35677.0,281.5621,281.607,281.2293,281.3462,35677.0
2017-03-21 09:30:00,314.31,314.31,313.29,313.29,40186.0,282.6682,282.6682,281.7509,281.7509,40186.0
2017-03-21 09:40:00,313.38,313.38,312.56,312.69,25530.0,281.8319,281.8319,281.0944,281.2113,25530.0
2017-03-21 09:50:00,312.52,312.62,312.17,312.17,20200.0,281.0584,281.1484,280.7437,280.7437,20200.0
2017-03-21 10:00:00,312.19,312.19,311.39,311.45,55439.0,280.7617,280.7617,280.0422,280.0962,55439.0
2017-03-21 10:10:00,311.43,311.53,310.86,311.11,43529.0,280.0782,280.1681,279.5655,279.7904,43529.0
2017-03-21 10:20:00,311.06,311.11,310.0,310.06,99768.0,279.7454,279.7904,278.7921,278.8461,99768.0
2017-03-21 10:30:00,310.07,310.29,309.89,310.26,31270.0,278.8551,279.0529,278.6932,279.0259,31270.0
2017-03-21 10:40:00,310.22,310.3,309.78,309.95,19040.0,278.99,279.0619,278.5943,278.7472,19040.0
2017-03-21 10:50:00,309.73,309.87,308.8,308.94,45281.0,278.5493,278.6752,277.7129,277.8388,45281.0
2017-03-21 11:00:00,308.96,309.01,308.32,308.54,36703.0,277.8568,277.9018,277.2812,277.4791,36703.0
2017-03-21 11:10:00,308.58,308.66,307.17,307.31,48508.0,277.5151,277.587,276.247,276.3729,48508.0
2017-03-21 11:20:00,307.2,307.98,307.1,307.87,67329.0,276.274,276.9755,276.1841,276.8766,67329.0
2017-03-21 11:30:00,307.83,307.93,306.95,307.3,45451.0,276.8406,276.9305,276.0492,276.3639,45451.0
2017-03-21 11:40:00,307.23,307.89,307.1,307.88,19976.0,276.301,276.8945,276.1841,276.8855,19976.0
2017-03-21 11:50:00,307.89,308.3,307.67,308.29,33090.0,276.8945,277.2633,276.6967,277.2543,33090.0
2017-03-21 12:00:00,308.38,308.8,308.11,308.67,83378.0,277.3352,277.7129,277.0924,277.596,83378.0
2017-03-21 12:10:00,308.64,308.65,308.05,308.14,11919.0,277.569,277.578,277.0384,277.1194,11919.0
2017-03-21 12:20:00,308.11,308.2,307.68,307.98,13520.0,277.0924,277.1733,276.7057,276.9755,13520.0
2017-03-21 12:30:00,307.97,308.22,307.82,307.94,4323.0,276.9665,277.1913,276.8316,276.9395,4323.0
2017-03-21 12:40:00,307.95,307.98,307.48,307.52,5787.0,276.9485,276.9755,276.5258,276.5618,5787.0
2017-03-21 12:50:00,307.48,307.89,307.33,307.69,28294.0,276.5258,276.8945,276.3909,276.7147,28294.0
2017-03-21 13:00:00,307.73,307.84,307.6,307.64,7042.0,276.7506,276.8496,276.6337,276.6697,7042.0
2017-03-21 13:10:00,307.68,307.86,307.37,307.7,23612.0,276.7057,276.8676,276.4269,276.7237,23612.0
2017-03-21 13:20:00,307.55,307.81,307.27,307.75,13092.0,276.5888,276.8226,276.337,276.7686,13092.0
2017-03-21 13:30:00,307.81,308.0,307.53,307.58,8637.0,276.8226,276.9935,276.5708,276.6157,8637.0
2017-03-21 13:40:00,307.7,307.7,307.26,307.37,40089.0,276.7237,276.7237,276.328,276.4269,40089.0
2017-03-21 13:50:00,307.31,307.35,306.92,306.98,9932.0,276.3729,276.4089,276.0222,276.0761,9932.0
2017-03-21 14:00:00,306.98,307.52,306.87,307.52,13326.0,276.0761,276.5618,275.9772,276.5618,13326.0
2017-03-21 14:10:00,307.47,307.75,307.23,307.73,9128.0,276.5168,276.7686,276.301,276.7506,9128.0
2017-03-21 14:20:00,307.58,307.67,307.43,307.57,4358.0,276.6157,276.6967,276.4808,276.6068,4358.0
2017-03-21 14:30:00,307.61,308.11,307.61,307.91,13814.0,276.6427,277.0924,276.6427,276.9125,13814.0
2017-03-21 14:40:00,307.81,307.9,307.38,307.49,8750.0,276.8226,276.9035,276.4359,276.5348,8750.0
2017-03-21 14:50:00,307.58,307.96,307.41,307.89,10937.0,276.6157,276.9575,276.4629,276.8945,10937.0
2017-03-21 15:00:00,307.83,308.04,307.61,307.96,31081.0,276.8406,277.0294,276.6427,276.9575,31081.0
2017-03-21 15:10:00,307.96,308.14,307.76,307.95,31241.0,276.9575,277.1194,276.7776,276.9485,31241.0
2017-03-21 15:20:00,307.84,308.0,307.7,307.92,17843.0,276.8496,276.9935,276.7237,276.9215,17843.0
2017-03-21 15:30:00,307.91,307.95,307.14,307.14,39981.0,276.9125,276.9485,276.22,276.22,39981.0
2017-03-21 15:40:00,307.19,307.24,306.79,306.86,32169.0,276.265,276.31,275.9053,275.9682,32169.0
2017-03-21 15:50:00,306.85,306.93,306.53,306.65,142284.0,275.9592,276.0312,275.6714,275.7794,142284.0
2017-03-22 09:30:00,306.24,306.3,305.11,306.0,83346.0,275.4106,275.4646,274.3944,275.1948,83346.0
2017-03-22 09:40:00,306.04,307.29,305.94,306.92,62857.0,275.2308,276.3549,275.1408,276.0222,62857.0
2017-03-22 09:50:00,306.98,306.99,305.8,305.94,50804.0,276.0761,276.0851,275.0149,275.1408,50804.0
2017-03-22 10:00:00,305.98,306.37,305.77,306.12,78834.0,275.1768,275.5276,274.988,275.3027,78834.0
2017-03-22 10:10:00,306.13,306.13,305.6,305.64,40586.0,275.3117,275.3117,274.8351,274.871,40586.0
2017-03-22 10:20:00,305.61,306.0,305.54,305.68,48077.0,274.8441,275.1948,274.7811,274.907,48077.0
2017-03-22 10:30:00,305.58,306.37,305.18,306.0,81682.0,274.8171,275.5276,274.4574,275.1948,81682.0
2017-03-22 10:40:00,306.09,306.4,305.88,306.13,46685.0,275.2757,275.5545,275.0869,275.3117,46685.0
2017-03-22 10:50:00,306.18,306.44,305.99,306.34,29205.0,275.3567,275.5905,275.1858,275.5006,29205.0
2017-03-22 11:00:00,306.33,306.34,305.97,306.09,18244.0,275.4916,275.5006,275.1678,275.2757,18244.0
2017-03-22 11:10:00,306.1,306.77,305.71,306.64,30751.0,275.2847,275.8873,274.934,275.7704,30751.0
2017-03-22 11:20:00,306.61,307.03,306.53,306.74,35082.0,275.7434,276.1211,275.6714,275.8603,35082.0
2017-03-22 11:30:00,306.77,306.8,306.32,306.55,16876.0,275.8873,275.9143,275.4826,275.6894,16876.0
2017-03-22 11:40:00,306.59,306.89,306.55,306.74,12119.0,275.7254,275.9952,275.6894,275.8603,12119.0
2017-03-22 11:50:00,306.69,306.76,306.42,306.62,25470.0,275.8153,275.8783,275.5725,275.7524,25470.0
2017-03-22 12:00:00,306.59,306.67,306.38,306.38,20447.0,275.7254,275.7974,275.5366,275.5366,20447.0
2017-03-22 12:10:00,306.39,306.39,305.99,306.04,13432.0,275.5455,275.5455,275.1858,275.2308,13432.0
2017-03-22 12:20:00,306.07,306.14,305.74,305.87,9493.0,275.2578,275.3207,274.961,275.0779,9493.0
2017-03-22 12:30:00,305.85,306.15,305.77,306.0,10138.0,275.0599,275.3297,274.988,275.1948,10138.0
2017-03-22 12:40:00,306.07,306.18,305.92,306.08,6668.0,275.2578,275.3567,275.1229,275.2668,6668.0
2017-03-22 12:50:00,306.07,306.2,305.84,305.98,21248.0,275.2578,275.3747,275.0509,275.1768,21248.0
2017-03-22 13:00:00,305.96,306.0,305.47,305.63,58544.0,275.1588,275.1948,274.7182,274.8621,58544.0
2017-03-22 13:10:00,305.61,306.06,305.46,305.94,12967.0,274.8441,275.2488,274.7092,275.1408,12967.0
2017-03-22 13:20:00,305.96,306.27,305.9,306.22,20195.0,275.1588,275.4376,275.1049,275.3927,20195.0
2017-03-22 13:30:00,306.21,306.59,306.2,306.55,8905.0,275.3837,275.7254,275.3747,275.6894,8905.0
2017-03-22 13:40:00,306.58,306.6,306.04,306.2,19903.0,275.7164,275.7344,275.2308,275.3747,19903.0
2017-03-22 13:50:00,306.14,306.16,305.85,305.86,13325.0,275.3207,275.3387,275.0599,275.0689,13325.0
2017-03-22 14:00:00,305.86,306.21,305.86,306.04,28919.0,275.0689,275.3837,275.0689,275.2308,28919.0
2017-03-22 14:10:00,306.08,306.3,305.99,306.04,17701.0,275.2668,275.4646,275.1858,275.2308,17701.0
2017-03-22 14:20:00,306.06,306.18,305.83,305.93,12495.0,275.2488,275.3567,275.0419,275.1319,12495.0
2017-03-22 14:30:00,305.86,306.4,305.85,306.4,4130.0,275.0689,275.5545,275.0599,275.5545,4130.0
2017-03-22 14:40:00,306.4,306.57,306.4,306.57,1711.0,275.5545,275.7074,275.5545,275.7074,1711.0
2017-03-22 14:50:00,306.58,306.67,306.47,306.52,14878.0,275.7164,275.7974,275.6175,275.6625,14878.0
2017-03-22 15:00:00,306.58,306.87,306.54,306.78,6491.0,275.7164,275.9772,275.6804,275.8963,6491.0
2017-03-22 15:10:00,306.85,307.28,306.78,307.28,13280.0,275.9592,276.3459,275.8963,276.3459,13280.0
2017-03-22 15:20:00,307.29,307.56,307.17,307.17,12615.0,276.3549,276.5978,276.247,276.247,12615.0
2017-03-22 15:30:00,307.11,307.11,306.78,306.82,16034.0,276.1931,276.1931,275.8963,275.9323,16034.0
2017-03-22 15:40:00,306.87,307.17,306.85,307.16,20509.0,275.9772,276.247,275.9592,276.238,20509.0
2017-03-22 15:50:00,307.17,307.46,307.14,307.34,90340.0,276.247,276.5078,276.22,276.3999,90340.0
2017-03-23 09:30:00,307.37,307.66,306.42,307.43,64415.0,276.4269,276.6877,275.5725,276.4808,64415.0
2017-03-23 09:40:00,307.43,307.95,307.43,307.75,36967.0,276.4808,276.9485,276.4808,276.7686,36967.0
2017-03-23 09:50:00,307.87,308.0,307.61,307.95,8421.0,276.8766,276.9935,276.6427,276.9485,8421.0
2017-03-23 10:00:00,308.24,308.39,308.03,308.19,43758.0,277.2093,277.3442,277.0204,277.1643,43758.0
2017-03-23 10:10:00,308.15,308.43,307.95,308.05,6165.0,277.1284,277.3802,276.9485,277.0384,6165.0
2017-03-23 10:20:00,308.18,308.53,308.18,308.43,9292.0,277.1553,277.4701,277.1553,277.3802,9292.0
2017-03-23 10:30:00,308.43,309.41,308.43,309.4,54511.0,277.3802,278.2615,277.3802,278.2525,54511.0
2017-03-23 10:40:00,309.38,309.59,309.29,309.38,19677.0,278.2345,278.4234,278.1536,278.2345,19677.0
2017-03-23 10:50:00,309.42,309.78,309.38,309.38,54466.0,278.2705,278.5943,278.2345,278.2345,54466.0
2017-03-23 11:00:00,309.42,309.56,309.29,309.47,12258.0,278.2705,278.3964,278.1536,278.3155,12258.0
2017-03-23 11:10:00,309.58,309.99,309.53,309.72,27403.0,278.4144,278.7831,278.3694,278.5403,27403.0
2017-03-23 11:20:00,309.72,309.74,309.5,309.71,19104.0,278.5403,278.5583,278.3425,278.5313,19104.0
2017-03-23 11:30:00,309.68,309.95,309.58,309.95,11514.0,278.5043,278.7472,278.4144,278.7472,11514.0
2017-03-23 11:40:00,309.88,309.88,309.45,309.51,14258.0,278.6842,278.6842,278.2975,278.3515,14258.0
2017-03-23 11:50:00,309.51,309.51,309.33,309.4,2350.0,278.3515,278.3515,278.1896,278.2525,2350.0
2017-03-23 12:00:00,309.34,309.6,309.34,309.39,6164.0,278.1986,278.4324,278.1986,278.2435,6164.0
2017-03-23 12:10:00,309.46,309.79,309.39,309.7,4033.0,278.3065,278.6033,278.2435,278.5223,4033.0
2017-03-23 12:20:00,309.7,309.81,309.63,309.78,950.0,278.5223,278.6213,278.4594,278.5943,950.0
2017-03-23 12:30:00,309.69,309.69,309.5,309.63,3880.0,278.5133,278.5133,278.3425,278.4594,3880.0
2017-03-23 12:40:00,309.69,309.79,309.65,309.7,5779.0,278.5133,278.6033,278.4774,278.5223,5779.0
2017-03-23 12:50:00,309.62,310.05,309.62,310.04,7008.0,278.4504,278.8371,278.4504,278.8281,7008.0
2017-03-23 13:00:00,310.02,310.02,308.91,308.91,9462.0,278.8101,278.8101,277.8119,277.8119,9462.0
2017-03-23 13:10:00,308.89,309.11,308.75,309.02,27473.0,277.7939,277.9917,277.668,277.9108,27473.0
2017-03-23 13:20:00,309.18,309.29,308.77,308.77,5007.0,278.0547,278.1536,277.6859,277.6859,5007.0
2017-03-23 13:30:00,308.86,309.12,308.77,308.92,18753.0,277.7669,278.0007,277.6859,277.8208,18753.0
2017-03-23 13:40:00,308.81,309.44,308.79,309.4,6720.0,277.7219,278.2885,277.7039,278.2525,6720.0
2017-03-23 13:50:00,309.5,309.55,309.36,309.36,3330.0,278.3425,278.3874,278.2166,278.2166,3330.0
2017-03-23 14:00:00,309.25,309.32,309.08,309.32,5174.0,278.1176,278.1806,277.9647,278.1806,5174.0
2017-03-23 14:10:00,309.32,309.35,309.19,309.23,8112.0,278.1806,278.2076,278.0637,278.0996,8112.0
2017-03-23 14:20:00,309.37,309.37,309.18,309.18,26910.0,278.2255,278.2255,278.0547,278.0547,26910.0
2017-03-23 14:30:00,309.18,309.37,309.04,309.26,10895.0,278.0547,278.2255,277.9288,278.1266,10895.0
2017-03-23 14:40:00,309.32,309.5,309.22,309.46,15199.0,278.1806,278.3425,278.0906,278.3065,15199.0
2017-03-23 14:50:00,309.46,309.61,309.21,309.21,10810.0,278.3065,278.4414,278.0817,278.0817,10810.0
2017-03-23 15:00:00,309.17,309.19,308.97,308.98,7638.0,278.0457,278.0637,277.8658,277.8748,7638.0
2017-03-23 15:10:00,308.98,308.98,308.27,308.33,13505.0,277.8748,277.8748,277.2363,277.2902,13505.0
2017-03-23 15:20:00,308.36,308.63,308.19,308.19,27967.0,277.3172,277.56,277.1643,277.1643,27967.0
2017-03-23 15:30:00,308.17,308.21,307.61,308.09,52115.0,277.1464,277.1823,276.6427,277.0744,52115.0
2017-03-23 15:40:00,308.14,308.26,307.74,308.23,102184.0,277.1194,277.2273,276.7596,277.2003,102184.0
2017-03-23 15:50:00,308.21,308.4,307.92,308.1,68174.0,277.1823,277.3532,276.9215,277.0834,68174.0
2017-03-24 09:30:00,309.04,309.55,309.02,309.07,35205.0,277.9288,278.3874,277.9108,277.9557,35205.0
2017-03-24 09:40:00,309.17,309.63,309.14,309.52,11982.0,278.0457,278.4594,278.0187,278.3604,11982.0
2017-03-24 09:50:00,309.54,309.63,309.25,309.38,52923.0,278.3784,278.4594,278.1176,278.2345,52923.0
2017-03-24 10:00:00,309.55,309.64,309.41,309.51,12072.0,278.3874,278.4684,278.2615,278.3515,12072.0
2017-03-24 10:10:00,309.42,309.75,309.3,309.64,6214.0,278.2705,278.5673,278.1626,278.4684,6214.0
2017-03-24 10:20:00,309.69,309.74,309.36,309.63,12603.0,278.5133,278.5583,278.2166,278.4594,12603.0
2017-03-24 10:30:00,309.64,309.83,309.56,309.58,18830.0,278.4684,278.6392,278.3964,278.4144,18830.0
2017-03-24 10:40:00,309.65,309.92,309.65,309.69,9796.0,278.4774,278.7202,278.4774,278.5133,9796.0
2017-03-24 10:50:00,309.7,309.95,309.52,309.78,33570.0,278.5223,278.7472,278.3604,278.5943,33570.0
2017-03-24 11:00:00,309.88,309.94,309.55,309.55,9378.0,278.6842,278.7382,278.3874,278.3874,9378.0
2017-03-24 11:10:00,309.53,309.64,309.22,309.22,8200.0,278.3694,278.4684,278.0906,278.0906,8200.0
2017-03-24 11:20:00,309.28,309.31,309.08,309.19,7632.0,278.1446,278.1716,277.9647,278.0637,7632.0
2017-03-24 11:30:00,309.17,309.48,309.16,309.34,4050.0,278.0457,278.3245,278.0367,278.1986,4050.0
2017-03-24 11:40:00,309.39,309.5,309.26,309.33,3939.0,278.2435,278.3425,278.1266,278.1896,3939.0
2017-03-24 11:50:00,309.39,309.71,309.39,309.7,6063.0,278.2435,278.5313,278.2435,278.5223,6063.0
2017-03-24 12:00:00,309.65,309.84,309.65,309.79,4823.0,278.4774,278.6482,278.4774,278.6033,4823.0
2017-03-24 12:10:00,309.79,309.79,308.94,308.94,35321.0,278.6033,278.6033,277.8388,277.8388,35321.0
2017-03-24 12:20:00,308.85,309.35,308.58,309.13,57514.0,277.7579,278.2076,277.5151,278.0097,57514.0
2017-03-24 12:30:00,309.19,309.24,308.94,309.2,18579.0,278.0637,278.1086,277.8388,278.0727,18579.0
2017-03-24 12:40:00,309.21,309.38,309.15,309.28,8548.0,278.0817,278.2345,278.0277,278.1446,8548.0
2017-03-24 12:50:00,309.2,309.35,308.82,309.08,51415.0,278.0727,278.2076,277.7309,277.9647,51415.0
2017-03-24 13:00:00,309.18,309.24,308.79,308.89,14937.0,278.0547,278.1086,277.7039,277.7939,14937.0
2017-03-24 13:10:00,308.84,308.93,308.69,308.83,10457.0,277.7489,277.8298,277.614,277.7399,10457.0
2017-03-24 13:20:00,308.77,309.16,308.77,309.13,15346.0,277.6859,278.0367,277.6859,278.0097,15346.0
2017-03-24 13:30:00,309.09,309.2,308.92,308.92,12368.0,277.9737,278.0727,277.8208,277.8208,12368.0
2017-03-24 13:40:00,308.8,308.99,308.74,308.94,10556.0,277.7129,277.8838,277.659,277.8388,10556.0
2017-03-24 13:50:00,308.82,308.87,308.16,308.27,8009.0,277.7309,277.7759,277.1374,277.2363,8009.0
2017-03-24 14:00:00,308.44,308.6,308.38,308.5,14405.0,277.3892,277.5331,277.3352,277.4431,14405.0
2017-03-24 14:10:00,308.47,308.62,308.42,308.58,3695.0,277.4161,277.551,277.3712,277.5151,3695.0
2017-03-24 14:20:00,308.56,308.6,308.34,308.36,10743.0,277.4971,277.5331,277.2992,277.3172,10743.0
2017-03-24 14:30:00,308.36,308.49,308.2,308.21,8202.0,277.3172,277.4341,277.1733,277.1823,8202.0
2017-03-24 14:40:00,308.1,308.18,307.77,307.92,17637.0,277.0834,277.1553,276.7866,276.9215,17637.0
2017-03-24 14:50:00,307.94,307.94,307.46,307.51,11007.0,276.9395,276.9395,276.5078,276.5528,11007.0
2017-03-24 15:00:00,307.51,307.51,307.05,307.12,28683.0,276.5528,276.5528,276.1391,276.2021,28683.0
2017-03-24 15:10:00,307.1,307.1,306.76,306.94,11456.0,276.1841,276.1841,275.8783,276.0402,11456.0
2017-03-24 15:20:00,306.93,307.39,306.89,307.34,20268.0,276.0312,276.4449,275.9952,276.3999,20268.0
2017-03-24 15:30:00,307.33,308.46,307.0,308.46,68761.0,276.3909,277.4072,276.0941,277.4072,68761.0
2017-03-24 15:40:00,308.51,308.83,307.74,307.97,52988.0,277.4521,277.7399,276.7596,276.9665,52988.0
2017-03-24 15:50:00,307.9,308.3,307.59,307.77,113990.0,276.9035,277.2633,276.6247,276.7866,113990.0
2017-03-27 09:30:00,304.87,305.13,303.85,304.3,101715.0,274.1786,274.4124,273.2612,273.6659,101715.0
2017-03-27 09:40:00,304.34,304.73,303.93,304.64,57326.0,273.7019,274.0527,273.3332,273.9717,57326.0
2017-03-27 09:50:00,304.72,305.24,304.4,304.76,47004.0,274.0437,274.5113,273.7559,274.0796,47004.0
2017-03-27 10:00:00,304.72,304.72,304.11,304.24,65868.0,274.0437,274.0437,273.4951,273.612,65868.0
2017-03-27 10:10:00,304.4,304.77,304.33,304.43,49419.0,273.7559,274.0886,273.6929,273.7829,49419.0
2017-03-27 10:20:00,304.43,304.85,304.25,304.71,28734.0,273.7829,274.1606,273.621,274.0347,28734.0
2017-03-27 10:30:00,304.68,305.42,304.67,305.09,24188.0,274.0077,274.6732,273.9987,274.3764,24188.0
2017-03-27 10:40:00,305.0,305.68,305.0,305.31,30070.0,274.2955,274.907,274.2955,274.5743,30070.0
2017-03-27 10:50:00,305.4,305.83,305.33,305.69,48344.0,274.6552,275.0419,274.5923,274.916,48344.0
2017-03-27 11:00:00,305.72,305.87,305.39,305.41,35463.0,274.943,275.0779,274.6462,274.6642,35463.0
2017-03-27 11:10:00,305.37,305.48,305.22,305.29,81038.0,274.6282,274.7272,274.4933,274.5563,81038.0
2017-03-27 11:20:00,305.23,305.71,305.13,305.67,32710.0,274.5023,274.934,274.4124,274.898,32710.0
2017-03-27 11:30:00,305.7,306.09,305.59,306.05,89709.0,274.925,275.2757,274.8261,275.2398,89709.0
2017-03-27 11:40:00,306.09,306.2,305.68,305.68,13952.0,275.2757,275.3747,274.907,274.907,13952.0
2017-03-27 11:50:00,305.58,305.77,305.46,305.77,14222.0,274.8171,274.988,274.7092,274.988,14222.0
2017-03-27 12:00:00,305.75,306.26,305.56,306.17,13528.0,274.97,275.4286,274.7991,275.3477,13528.0
2017-03-27 12:10:00,306.19,306.29,306.06,306.23,49718.0,275.3657,275.4556,275.2488,275.4017,49718.0
2017-03-27 12:20:00,306.21,306.32,306.09,306.1,10935.0,275.3837,275.4826,275.2757,275.2847,10935.0
2017-03-27 12:30:00,306.16,306.23,306.0,306.13,4364.0,275.3387,275.4017,275.1948,275.3117,4364.0
2017-03-27 12:40:00,306.19,306.44,306.15,306.44,13260.0,275.3657,275.5905,275.3297,275.5905,13260.0
2017-03-27 12:50:00,306.43,306.75,306.39,306.68,144332.0,275.5815,275.8693,275.5455,275.8063,144332.0
2017-03-27 13:00:00,306.67,307.1,306.66,307.02,27018.0,275.7974,276.1841,275.7884,276.1121,27018.0
2017-03-27 13:10:00,307.05,307.05,306.71,306.81,15326.0,276.1391,276.1391,275.8333,275.9233,15326.0
2017-03-27 13:20:00,306.85,307.09,306.69,306.79,25239.0,275.9592,276.1751,275.8153,275.9053,25239.0
2017-03-27 13:30:00,306.77,306.85,306.43,306.43,27424.0,275.8873,275.9592,275.5815,275.5815,27424.0
2017-03-27 13:40:00,306.4,306.53,306.27,306.37,30002.0,275.5545,275.6714,275.4376,275.5276,30002.0
2017-03-27 13:50:00,306.38,306.45,306.2,306.35,39268.0,275.5366,275.5995,275.3747,275.5096,39268.0
2017-03-27 14:00:00,306.35,306.77,306.34,306.73,29656.0,275.5096,275.8873,275.5006,275.8513,29656.0
2017-03-27 14:10:00,306.7,306.73,306.05,306.1,23457.0,275.8243,275.8513,275.2398,275.2847,23457.0
2017-03-27 14:20:00,306.12,306.38,306.08,306.34,16880.0,275.3027,275.5366,275.2668,275.5006,16880.0
2017-03-27 14:30:00,306.36,306.45,306.3,306.32,17264.0,275.5186,275.5995,275.4646,275.4826,17264.0
2017-03-27 14:40:00,306.28,306.68,306.26,306.58,51330.0,275.4466,275.8063,275.4286,275.7164,51330.0
2017-03-27 14:50:00,306.56,306.89,306.48,306.89,31393.0,275.6984,275.9952,275.6265,275.9952,31393.0
2017-03-27 15:00:00,306.89,307.32,306.88,307.07,23981.0,275.9952,276.3819,275.9862,276.1571,23981.0
2017-03-27 15:10:00,307.11,307.46,307.11,307.43,23683.0,276.1931,276.5078,276.1931,276.4808,23683.0
2017-03-27 15:20:00,307.42,307.47,307.22,307.24,30246.0,276.4719,276.5168,276.292,276.31,30246.0
2017-03-27 15:30:00,307.23,307.46,307.06,307.46,31172.0,276.301,276.5078,276.1481,276.5078,31172.0
2017-03-27 15:40:00,307.48,307.77,307.43,307.44,26511.0,276.5258,276.7866,276.4808,276.4898,26511.0
2017-03-27 15:50:00,307.41,307.53,307.12,307.3,203041.0,276.4629,276.5708,276.2021,276.3639,203041.0
2017-03-28 09:30:00,306.28,307.54,306.28,307.29,47414.0,275.4466,276.5798,275.4466,276.3549,47414.0
2017-03-28 09:40:00,307.4,307.53,306.61,306.81,29170.0,276.4539,276.5708,275.7434,275.9233,29170.0
2017-03-28 09:50:00,306.78,306.9,306.35,306.39,14449.0,275.8963,276.0042,275.5096,275.5455,14449.0
2017-03-28 10:00:00,306.39,307.45,306.39,307.19,49569.0,275.5455,276.4988,275.5455,276.265,49569.0
2017-03-28 10:10:00,307.18,307.5,307.15,307.32,41538.0,276.256,276.5438,276.229,276.3819,41538.0
2017-03-28 10:20:00,307.33,307.37,306.91,307.26,35573.0,276.3909,276.4269,276.0132,276.328,35573.0
2017-03-28 10:30:00,307.22,307.31,306.73,306.87,29440.0,276.292,276.3729,275.8513,275.9772,29440.0
2017-03-28 10:40:00,306.92,307.3,306.89,307.27,12974.0,276.0222,276.3639,275.9952,276.337,12974.0
2017-03-28 10:50:00,307.28,307.62,307.07,307.61,36213.0,276.3459,276.6517,276.1571,276.6427,36213.0
2017-03-28 11:00:00,307.58,308.44,307.53,308.35,43866.0,276.6157,277.3892,276.5708,277.3082,43866.0
2017-03-28 11:10:00,308.33,308.53,308.24,308.28,28925.0,277.2902,277.4701,277.2093,277.2453,28925.0
2017-03-28 11:20:00,308.3,308.4,308.24,308.27,20957.0,277.2633,277.3532,277.2093,277.2363,20957.0
2017-03-28 11:30:00,308.31,308.52,308.2,308.3,31894.0,277.2723,277.4611,277.1733,277.2633,31894.0
2017-03-28 11:40:00,308.28,308.84,308.28,308.78,35544.0,277.2453,277.7489,277.2453,277.6949,35544.0
2017-03-28 11:50:00,308.79,308.96,308.76,308.79,14879.0,277.7039,277.8568,277.677,277.7039,14879.0
2017-03-28 12:00:00,308.79,308.93,308.73,308.73,12350.0,277.7039,277.8298,277.65,277.65,12350.0
2017-03-28 12:10:00,308.74,308.92,308.56,308.61,18707.0,277.659,277.8208,277.4971,277.5421,18707.0
2017-03-28 12:20:00,308.6,308.79,308.56,308.76,15562.0,277.5331,277.7039,277.4971,277.677,15562.0
2017-03-28 12:30:00,308.82,308.85,308.68,308.85,4705.0,277.7309,277.7579,277.605,277.7579,4705.0
2017-03-28 12:40:00,308.84,308.84,308.68,308.78,6994.0,277.7489,277.7489,277.605,277.6949,6994.0
2017-03-28 12:50:00,308.78,309.09,308.74,309.09,36945.0,277.6949,277.9737,277.659,277.9737,36945.0
2017-03-28 13:00:00,309.07,309.45,309.07,309.34,24444.0,277.9557,278.2975,277.9557,278.1986,24444.0
2017-03-28 13:10:00,309.33,309.52,309.32,309.46,17737.0,278.1896,278.3604,278.1806,278.3065,17737.0
2017-03-28 13:20:00,309.52,309.54,309.32,309.42,14250.0,278.3604,278.3784,278.1806,278.2705,14250.0
2017-03-28 13:30:00,309.38,309.4,309.15,309.31,8641.0,278.2345,278.2525,278.0277,278.1716,8641.0
2017-03-28 13:40:00,309.3,309.54,309.28,309.47,11228.0,278.1626,278.3784,278.1446,278.3155,11228.0
2017-03-28 13:50:00,309.51,309.79,309.4,309.79,13815.0,278.3515,278.6033,278.2525,278.6033,13815.0
2017-03-28 14:00:00,309.78,309.78,309.57,309.76,12920.0,278.5943,278.5943,278.4054,278.5763,12920.0
2017-03-28 14:10:00,309.72,310.05,309.72,310.0,19223.0,278.5403,278.8371,278.5403,278.7921,19223.0
2017-03-28 14:20:00,310.01,310.24,310.01,310.07,13195.0,278.8011,279.008,278.8011,278.8551,13195.0
2017-03-28 14:30:00,310.04,310.12,309.75,310.07,13916.0,278.8281,278.9,278.5673,278.8551,13916.0
2017-03-28 14:40:00,310.12,310.3,309.97,310.03,24760.0,278.9,279.0619,278.7651,278.8191,24760.0
2017-03-28 14:50:00,310.09,310.18,309.91,309.91,20668.0,278.8731,278.954,278.7112,278.7112,20668.0
2017-03-28 15:00:00,309.96,310.17,309.88,310.03,21394.0,278.7561,278.945,278.6842,278.8191,21394.0
2017-03-28 15:10:00,309.99,310.18,309.78,309.78,20522.0,278.7831,278.954,278.5943,278.5943,20522.0
2017-03-28 15:20:00,309.77,309.91,309.63,309.91,25762.0,278.5853,278.7112,278.4594,278.7112,25762.0
2017-03-28 15:30:00,309.98,310.08,309.86,310.03,20263.0,278.7741,278.8641,278.6662,278.8191,20263.0
2017-03-28 15:40:00,310.06,310.1,309.71,309.84,31330.0,278.8461,278.8821,278.5313,278.6482,31330.0
2017-03-28 15:50:00,309.79,310.14,309.68,309.71,160341.0,278.6033,278.918,278.5043,278.5313,160341.0
2017-03-29 09:30:00,309.33,309.69,308.95,309.11,78906.0,278.1896,278.5133,277.8478,277.9917,78906.0
2017-03-29 09:40:00,309.08,309.47,308.61,308.68,58203.0,277.9647,278.3155,277.5421,277.605,58203.0
2017-03-29 09:50:00,308.68,309.52,308.51,309.52,71345.0,277.605,278.3604,277.4521,278.3604,71345.0
2017-03-29 10:00:00,309.61,309.61,309.28,309.35,40511.0,278.4414,278.4414,278.1446,278.2076,40511.0
2017-03-29 10:10:00,309.4,309.76,309.4,309.75,8337.0,278.2525,278.5763,278.2525,278.5673,8337.0
2017-03-29 10:20:00,309.71,309.8,309.51,309.56,10000.0,278.5313,278.6123,278.3515,278.3964,10000.0
2017-03-29 10:30:00,309.6,310.31,309.59,310.25,53451.0,278.4324,279.0709,278.4234,279.017,53451.0
2017-03-29 10:40:00,310.29,310.54,310.13,310.44,59001.0,279.0529,279.2778,278.909,279.1878,59001.0
2017-03-29 10:50:00,310.48,310.78,310.39,310.5,32537.0,279.2238,279.4936,279.1429,279.2418,32537.0
2017-03-29 11:00:00,310.48,310.6,310.05,310.22,59748.0,279.2238,279.3317,278.8371,278.99,59748.0
2017-03-29 11:10:00,310.26,310.49,310.19,310.23,7944.0,279.0259,279.2328,278.963,278.999,7944.0
2017-03-29 11:20:00,310.36,310.36,310.22,310.34,2555.0,279.1159,279.1159,278.99,279.0979,2555.0
2017-03-29 11:30:00,310.26,310.31,309.89,309.89,5939.0,279.0259,279.0709,278.6932,278.6932,5939.0
2017-03-29 11:40:00,309.75,310.01,309.75,309.94,3398.0,278.5673,278.8011,278.5673,278.7382,3398.0
2017-03-29 11:50:00,310.04,310.1,309.84,310.09,3685.0,278.8281,278.8821,278.6482,278.8731,3685.0
2017-03-29 12:00:00,310.18,310.26,310.04,310.19,10317.0,278.954,279.0259,278.8281,278.963,10317.0
2017-03-29 12:10:00,310.16,310.38,310.12,310.38,4297.0,278.936,279.1339,278.9,279.1339,4297.0
2017-03-29 12:20:00,310.38,310.47,310.27,310.33,3206.0,279.1339,279.2148,279.0349,279.0889,3206.0
2017-03-29 12:30:00,310.34,310.34,310.08,310.08,9473.0,279.0979,279.0979,278.8641,278.8641,9473.0
2017-03-29 12:40:00,310.09,310.19,309.96,310.12,6050.0,278.8731,278.963,278.7561,278.9,6050.0
2017-03-29 12:50:00,310.1,310.17,309.87,309.92,4831.0,278.8821,278.945,278.6752,278.7202,4831.0
2017-03-29 13:00:00,309.89,310.13,309.88,310.12,91520.0,278.6932,278.909,278.6842,278.9,91520.0
2017-03-29 13:10:00,310.08,310.23,310.0,310.12,8293.0,278.8641,278.999,278.7921,278.9,8293.0
2017-03-29 13:20:00,310.18,310.34,310.18,310.32,9707.0,278.954,279.0979,278.954,279.0799,9707.0
2017-03-29 13:30:00,310.32,310.47,310.26,310.4,12908.0,279.0799,279.2148,279.0259,279.1519,12908.0
2017-03-29 13:40:00,310.41,310.61,310.39,310.61,23658.0,279.1608,279.3407,279.1429,279.3407,23658.0
2017-03-29 13:50:00,310.58,310.63,310.51,310.57,13232.0,279.3137,279.3587,279.2508,279.3047,13232.0
2017-03-29 14:00:00,310.56,310.56,310.38,310.45,10225.0,279.2957,279.2957,279.1339,279.1968,10225.0
2017-03-29 14:10:00,310.45,310.61,310.43,310.48,16483.0,279.1968,279.3407,279.1788,279.2238,16483.0
2017-03-29 14:20:00,310.5,310.86,310.5,310.83,8322.0,279.2418,279.5655,279.2418,279.5386,8322.0
2017-03-29 14:30:00,310.82,310.88,310.6,310.74,12756.0,279.5296,279.5835,279.3317,279.4576,12756.0
2017-03-29 14:40:00,310.78,310.78,310.54,310.6,12380.0,279.4936,279.4936,279.2778,279.3317,12380.0
2017-03-29 14:50:00,310.61,310.82,310.6,310.78,10975.0,279.3407,279.5296,279.3317,279.4936,10975.0
2017-03-29 15:00:00,310.74,310.84,310.67,310.84,10159.0,279.4576,279.5476,279.3947,279.5476,10159.0
2017-03-29 15:10:00,310.84,310.85,310.42,310.56,22963.0,279.5476,279.5566,279.1698,279.2957,22963.0
2017-03-29 15:20:00,310.5,310.77,310.5,310.77,12047.0,279.2418,279.4846,279.2418,279.4846,12047.0
2017-03-29 15:30:00,310.73,310.81,310.64,310.77,17964.0,279.4486,279.5206,279.3677,279.4846,17964.0
2017-03-29 15:40:00,310.73,310.74,310.48,310.6,31859.0,279.4486,279.4576,279.2238,279.3317,31859.0
2017-03-29 15:50:00,310.56,310.76,310.45,310.74,67224.0,279.2957,279.4756,279.1968,279.4576,67224.0
2017-03-30 09:30:00,310.49,311.19,310.49,311.07,94663.0,279.2328,279.8623,279.2328,279.7544,94663.0
2017-03-30 09:40:00,311.08,311.52,310.89,311.45,48645.0,279.7634,280.1591,279.5925,280.0962,48645.0
2017-03-30 09:50:00,311.45,311.65,311.2,311.42,18722.0,280.0962,280.276,279.8713,280.0692,18722.0
2017-03-30 10:00:00,311.47,311.73,311.37,311.38,17021.0,280.1141,280.348,280.0242,280.0332,17021.0
2017-03-30 10:10:00,311.36,311.71,311.3,311.64,13035.0,280.0152,280.33,279.9613,280.267,13035.0
2017-03-30 10:20:00,311.65,311.65,311.12,311.27,13669.0,280.276,280.276,279.7994,279.9343,13669.0
2017-03-30 10:30:00,311.27,311.78,311.27,311.76,19830.0,279.9343,280.3929,279.9343,280.3749,19830.0
2017-03-30 10:40:00,311.85,312.16,311.85,312.07,7485.0,280.4559,280.7347,280.4559,280.6537,7485.0
2017-03-30 10:50:00,311.99,312.31,311.83,312.25,11805.0,280.5818,280.8696,280.4379,280.8156,11805.0
2017-03-30 11:00:00,312.27,312.33,312.05,312.06,11691.0,280.8336,280.8876,280.6357,280.6447,11691.0
2017-03-30 11:10:00,312.12,312.15,311.94,312.08,9150.0,280.6987,280.7257,280.5368,280.6627,9150.0
2017-03-30 11:20:00,312.15,312.23,311.96,312.12,11594.0,280.7257,280.7976,280.5548,280.6987,11594.0
2017-03-30 11:30:00,312.19,312.27,311.92,311.92,7247.0,280.7617,280.8336,280.5188,280.5188,7247.0
2017-03-30 11:40:00,311.93,311.97,311.73,311.96,8920.0,280.5278,280.5638,280.348,280.5548,8920.0
2017-03-30 11:50:00,311.95,312.07,311.81,311.81,3971.0,280.5458,280.6537,280.4199,280.4199,3971.0
2017-03-30 12:00:00,311.76,311.8,311.55,311.72,11005.0,280.3749,280.4109,280.1861,280.339,11005.0
2017-03-30 12:10:00,311.72,311.79,311.59,311.77,3178.0,280.339,280.4019,280.2221,280.3839,3178.0
2017-03-30 12:20:00,311.81,311.91,311.56,311.91,9229.0,280.4199,280.5098,280.1951,280.5098,9229.0
2017-03-30 12:30:00,311.85,311.94,311.47,311.51,3622.0,280.4559,280.5368,280.1141,280.1501,3622.0
2017-03-30 12:40:00,311.47,311.68,311.42,311.58,3151.0,280.1141,280.303,280.0692,280.2131,3151.0
2017-03-30 12:50:00,311.54,311.64,311.43,311.61,18033.0,280.1771,280.267,280.0782,280.24,18033.0
2017-03-30 13:00:00,311.61,311.77,311.6,311.77,11451.0,280.24,280.3839,280.2311,280.3839,11451.0
2017-03-30 13:10:00,311.83,311.99,311.76,311.99,5818.0,280.4379,280.5818,280.3749,280.5818,5818.0
2017-03-30 13:20:00,311.95,312.15,311.89,311.91,12857.0,280.5458,280.7257,280.4919,280.5098,12857.0
2017-03-30 13:30:00,311.93,312.05,311.86,312.05,31566.0,280.5278,280.6357,280.4649,280.6357,31566.0
2017-03-30 13:40:00,312.08,312.23,312.02,312.16,13121.0,280.6627,280.7976,280.6088,280.7347,13121.0
2017-03-30 13:50:00,312.16,312.18,312.09,312.12,10704.0,280.7347,280.7527,280.6717,280.6987,10704.0
2017-03-30 14:00:00,312.14,312.21,312.04,312.12,14904.0,280.7167,280.7796,280.6268,280.6987,14904.0
2017-03-30 14:10:00,312.07,312.33,312.05,312.23,30425.0,280.6537,280.8876,280.6357,280.7976,30425.0
2017-03-30 14:20:00,312.27,312.37,312.17,312.31,12401.0,280.8336,280.9235,280.7437,280.8696,12401.0
2017-03-30 14:30:00,312.3,312.47,312.3,312.34,6648.0,280.8606,281.0135,280.8606,280.8966,6648.0
2017-03-30 14:40:00,312.35,312.39,312.19,312.25,8583.0,280.9055,280.9415,280.7617,280.8156,8583.0
2017-03-30 14:50:00,312.28,312.31,312.0,312.1,9356.0,280.8426,280.8696,280.5908,280.6807,9356.0
2017-03-30 15:00:00,312.15,312.26,312.12,312.2,10446.0,280.7257,280.8246,280.6987,280.7706,10446.0
2017-03-30 15:10:00,312.23,312.28,312.1,312.13,10111.0,280.7976,280.8426,280.6807,280.7077,10111.0
2017-03-30 15:20:00,312.14,312.31,312.14,312.27,7368.0,280.7167,280.8696,280.7167,280.8336,7368.0
2017-03-30 15:30:00,312.33,312.54,312.32,312.5,26308.0,280.8876,281.0764,280.8786,281.0404,26308.0
2017-03-30 15:40:00,312.48,312.51,312.38,312.4,36273.0,281.0225,281.0494,280.9325,280.9505,36273.0
2017-03-30 15:50:00,312.42,312.48,312.27,312.38,85456.0,280.9685,281.0225,280.8336,280.9325,85456.0
2017-03-31 09:30:00,312.33,312.58,311.85,312.15,35101.0,280.8876,281.1124,280.4559,280.7257,35101.0
2017-03-31 09:40:00,312.32,312.41,311.91,311.91,14139.0,280.8786,280.9595,280.5098,280.5098,14139.0
2017-03-31 09:50:00,311.89,312.08,311.82,311.92,17440.0,280.4919,280.6627,280.4289,280.5188,17440.0
2017-03-31 10:00:00,311.91,312.53,311.91,312.5,34123.0,280.5098,281.0674,280.5098,281.0404,34123.0
2017-03-31 10:10:00,312.43,312.43,311.98,312.09,14499.0,280.9775,280.9775,280.5728,280.6717,14499.0
2017-03-31 10:20:00,312.05,312.19,311.9,312.08,10309.0,280.6357,280.7617,280.5008,280.6627,10309.0
2017-03-31 10:30:00,312.11,312.69,312.09,312.63,28813.0,280.6897,281.2113,280.6717,281.1574,28813.0
2017-03-31 10:40:00,312.62,312.82,312.43,312.79,6901.0,281.1484,281.3282,280.9775,281.3013,6901.0
2017-03-31 10:50:00,312.83,312.83,312.54,312.55,12792.0,281.3372,281.3372,281.0764,281.0854,12792.0
2017-03-31 11:00:00,312.47,312.69,312.45,312.69,12178.0,281.0135,281.2113,280.9955,281.2113,12178.0
2017-03-31 11:10:00,312.71,312.83,312.49,312.71,15762.0,281.2293,281.3372,281.0315,281.2293,15762.0
2017-03-31 11:20:00,312.68,312.98,312.64,312.92,7310.0,281.2023,281.4721,281.1664,281.4182,7310.0
2017-03-31 11:30:00,312.98,313.27,312.88,313.22,20229.0,281.4721,281.7329,281.3822,281.688,20229.0
2017-03-31 11:40:00,313.24,313.33,313.18,313.32,6460.0,281.706,281.7869,281.652,281.7779,6460.0
2017-03-31 11:50:00,313.29,313.29,312.94,312.98,6024.0,281.7509,281.7509,281.4362,281.4721,6024.0
2017-03-31 12:00:00,312.99,313.24,312.94,313.21,10770.0,281.4811,281.706,281.4362,281.679,10770.0
2017-03-31 12:10:00,313.22,313.33,313.18,313.27,10241.0,281.688,281.7869,281.652,281.7329,10241.0
2017-03-31 12:20:00,313.33,313.51,313.28,313.5,7835.0,281.7869,281.9488,281.7419,281.9398,7835.0
2017-03-31 12:30:00,313.52,313.52,313.37,313.42,6272.0,281.9578,281.9578,281.8229,281.8678,6272.0
2017-03-31 12:40:00,313.47,313.49,313.31,313.34,9086.0,281.9128,281.9308,281.7689,281.7959,9086.0
2017-03-31 12:50:00,313.34,313.39,313.24,313.33,3974.0,281.7959,281.8408,281.706,281.7869,3974.0
2017-03-31 13:00:00,313.32,313.37,313.25,313.35,8703.0,281.7779,281.8229,281.7149,281.8049,8703.0
2017-03-31 13:10:00,313.36,313.5,313.35,313.45,8907.0,281.8139,281.9398,281.8049,281.8948,8907.0
2017-03-31 13:20:00,313.58,313.68,313.52,313.68,21424.0,282.0117,282.1017,281.9578,282.1017,21424.0
2017-03-31 13:30:00,313.7,313.71,313.47,313.47,6560.0,282.1196,282.1286,281.9128,281.9128,6560.0
2017-03-31 13:40:00,313.43,313.5,313.24,313.33,7853.0,281.8768,281.9398,281.706,281.7869,7853.0
2017-03-31 13:50:00,313.31,313.35,313.09,313.12,19746.0,281.7689,281.8049,281.5711,281.598,19746.0
2017-03-31 14:00:00,313.14,313.16,312.94,313.04,26409.0,281.616,281.634,281.4362,281.5261,26409.0
2017-03-31 14:10:00,313.04,313.04,312.57,312.73,35289.0,281.5261,281.5261,281.1034,281.2473,35289.0
2017-03-31 14:20:00,312.74,313.01,312.71,312.94,12579.0,281.2563,281.4991,281.2293,281.4362,12579.0
2017-03-31 14:30:00,312.92,313.17,312.83,313.14,24772.0,281.4182,281.643,281.3372,281.616,24772.0
2017-03-31 14:40:00,313.09,313.13,312.93,313.05,11491.0,281.5711,281.607,281.4272,281.5351,11491.0
2017-03-31 14:50:00,313.03,313.03,312.86,312.87,5485.0,281.5171,281.5171,281.3642,281.3732,5485.0
2017-03-31 15:00:00,312.85,313.19,312.84,313.19,14274.0,281.3552,281.661,281.3462,281.661,14274.0
2017-03-31 15:10:00,313.18,313.28,313.14,313.2,39487.0,281.652,281.7419,281.616,281.67,39487.0
2017-03-31 15:20:00,313.21,313.29,313.16,313.21,9048.0,281.679,281.7509,281.634,281.679,9048.0
2017-03-31 15:30:00,313.17,313.56,313.17,313.44,19177.0,281.643,281.9937,281.643,281.8858,19177.0
2017-03-31 15:40:00,313.42,313.47,313.03,313.07,25306.0,281.8678,281.9128,281.5171,281.5531,25306.0
2017-03-31 15:50:00,313.06,313.21,312.36,312.4,273097.0,281.5441,281.679,280.9145,280.9505,273097.0
2017-04-03 09:30:00,312.72,313.45,312.63,313.15,124182.0,281.2383,281.8948,281.1574,281.625,124182.0
2017-04-03 09:40:00,313.16,313.21,312.58,312.58,49343.0,281.634,281.679,281.1124,281.1124,49343.0
2017-04-03 09:50:00,312.6,312.65,312.16,312.17,58378.0,281.1304,281.1753,280.7347,280.7437,58378.0
2017-04-03 10:00:00,312.2,312.39,311.47,311.71,171677.0,280.7706,280.9415,280.1141,280.33,171677.0
2017-04-03 10:10:00,311.69,311.79,311.24,311.67,190146.0,280.312,280.4019,279.9073,280.294,190146.0
2017-04-03 10:20:00,311.66,312.23,311.56,312.1,42798.0,280.285,280.7976,280.1951,280.6807,42798.0
2017-04-03 10:30:00,312.12,312.18,311.8,311.9,46301.0,280.6987,280.7527,280.4109,280.5008,46301.0
2017-04-03 10:40:00,311.88,311.9,311.38,311.38,40924.0,280.4829,280.5008,280.0332,280.0332,40924.0
2017-04-03 10:50:00,311.3,311.33,310.25,310.34,67825.0,279.9613,279.9882,279.017,279.0979,67825.0
2017-04-03 11:00:00,310.25,310.57,309.56,309.7,92699.0,279.017,279.3047,278.3964,278.5223,92699.0
2017-04-03 11:10:00,309.67,310.1,309.49,309.92,55884.0,278.4953,278.8821,278.3335,278.7202,55884.0
2017-04-03 11:20:00,309.92,310.21,309.74,309.97,56252.0,278.7202,278.981,278.5583,278.7651,56252.0
2017-04-03 11:30:00,310.05,310.11,309.7,309.82,48094.0,278.8371,278.891,278.5223,278.6302,48094.0
2017-04-03 11:40:00,309.77,309.92,309.33,309.36,83267.0,278.5853,278.7202,278.1896,278.2166,83267.0
2017-04-03 11:50:00,309.36,309.79,309.19,309.72,37336.0,278.2166,278.6033,278.0637,278.5403,37336.0
2017-04-03 12:00:00,309.66,309.71,309.27,309.64,31052.0,278.4864,278.5313,278.1356,278.4684,31052.0
2017-04-03 12:10:00,309.65,309.89,309.54,309.87,44037.0,278.4774,278.6932,278.3784,278.6752,44037.0
2017-04-03 12:20:00,309.86,310.44,309.77,310.41,33938.0,278.6662,279.1878,278.5853,279.1608,33938.0
2017-04-03 12:30:00,310.37,310.48,310.22,310.48,28066.0,279.1249,279.2238,278.99,279.2238,28066.0
2017-04-03 12:40:00,310.45,310.66,310.34,310.65,30373.0,279.1968,279.3857,279.0979,279.3767,30373.0
2017-04-03 12:50:00,310.58,310.6,310.39,310.6,27642.0,279.3137,279.3317,279.1429,279.3317,27642.0
2017-04-03 13:00:00,310.58,310.83,310.44,310.66,11939.0,279.3137,279.5386,279.1878,279.3857,11939.0
2017-04-03 13:10:00,310.66,310.92,310.66,310.85,11176.0,279.3857,279.6195,279.3857,279.5566,11176.0
2017-04-03 13:20:00,310.78,310.79,310.46,310.54,21492.0,279.4936,279.5026,279.2058,279.2778,21492.0
2017-04-03 13:30:00,310.5,310.55,310.1,310.1,29657.0,279.2418,279.2868,278.8821,278.8821,29657.0
2017-04-03 13:40:00,310.1,310.24,309.91,310.1,42398.0,278.8821,279.008,278.7112,278.8821,42398.0
2017-04-03 13:50:00,310.08,310.28,310.04,310.23,18606.0,278.8641,279.0439,278.8281,278.999,18606.0
2017-04-03 14:00:00,310.25,310.3,310.04,310.11,28519.0,279.017,279.0619,278.8281,278.891,28519.0
2017-04-03 14:10:00,310.17,310.22,309.93,309.93,15704.0,278.945,278.99,278.7292,278.7292,15704.0
2017-04-03 14:20:00,309.94,310.41,309.84,310.36,35916.0,278.7382,279.1608,278.6482,279.1159,35916.0
2017-04-03 14:30:00,310.31,310.38,310.21,310.3,21279.0,279.0709,279.1339,278.981,279.0619,21279.0
2017-04-03 14:40:00,310.33,310.98,310.33,310.83,59685.0,279.0889,279.6735,279.0889,279.5386,59685.0
2017-04-03 14:50:00,310.85,310.88,310.54,310.54,14551.0,279.5566,279.5835,279.2778,279.2778,14551.0
2017-04-03 15:00:00,310.51,310.63,310.21,310.32,97035.0,279.2508,279.3587,278.981,279.0799,97035.0
2017-04-03 15:10:00,310.32,310.77,310.3,310.58,35996.0,279.0799,279.4846,279.0619,279.3137,35996.0
2017-04-03 15:20:00,310.6,310.76,310.54,310.58,37755.0,279.3317,279.4756,279.2778,279.3137,37755.0
2017-04-03 15:30:00,310.57,310.57,310.33,310.46,69352.0,279.3047,279.3047,279.0889,279.2058,69352.0
2017-04-03 15:40:00,310.49,310.57,310.4,310.5,55445.0,279.2328,279.3047,279.1519,279.2418,55445.0
2017-04-03 15:50:00,310.49,310.78,310.36,310.68,140032.0,279.2328,279.4936,279.1159,279.4037,140032.0
2017-04-04 09:30:00,310.15,310.8,310.09,310.4,111064.0,278.927,279.5116,278.8731,279.1519,111064.0
2017-04-04 09:40:00,310.39,311.11,310.39,311.04,58667.0,279.1429,279.7904,279.1429,279.7274,58667.0
2017-04-04 09:50:00,310.98,311.05,310.79,310.96,35945.0,279.6735,279.7364,279.5026,279.6555,35945.0
2017-04-04 10:00:00,311.04,311.1,310.09,310.28,19275.0,279.7274,279.7814,278.8731,279.0439,19275.0
2017-04-04 10:10:00,310.28,310.47,310.02,310.15,53499.0,279.0439,279.2148,278.8101,278.927,53499.0
2017-04-04 10:20:00,310.13,310.55,309.98,309.99,17916.0,278.909,279.2868,278.7741,278.7831,17916.0
2017-04-04 10:30:00,310.1,310.61,310.1,310.45,7888.0,278.8821,279.3407,278.8821,279.1968,7888.0
2017-04-04 10:40:00,310.49,310.64,310.0,310.0,19483.0,279.2328,279.3677,278.7921,278.7921,19483.0
2017-04-04 10:50:00,309.99,310.18,309.89,309.99,12384.0,278.7831,278.954,278.6932,278.7831,12384.0
2017-04-04 11:00:00,310.0,310.68,310.0,310.68,8125.0,278.7921,279.4037,278.7921,279.4037,8125.0
2017-04-04 11:10:00,310.69,310.71,310.5,310.68,20778.0,279.4127,279.4306,279.2418,279.4037,20778.0
2017-04-04 11:20:00,310.71,310.97,310.61,310.68,9530.0,279.4306,279.6645,279.3407,279.4037,9530.0
2017-04-04 11:30:00,310.61,310.84,310.45,310.74,5020.0,279.3407,279.5476,279.1968,279.4576,5020.0
2017-04-04 11:40:00,310.76,310.86,310.6,310.86,15226.0,279.4756,279.5655,279.3317,279.5655,15226.0
2017-04-04 11:50:00,310.83,310.85,310.63,310.69,37774.0,279.5386,279.5566,279.3587,279.4127,37774.0
2017-04-04 12:00:00,310.52,310.52,310.17,310.19,8596.0,279.2598,279.2598,278.945,278.963,8596.0
2017-04-04 12:10:00,310.16,310.48,310.15,310.48,6574.0,278.936,279.2238,278.927,279.2238,6574.0
2017-04-04 12:20:00,310.44,310.44,310.13,310.21,14264.0,279.1878,279.1878,278.909,278.981,14264.0
2017-04-04 12:30:00,310.26,310.37,310.23,310.26,4896.0,279.0259,279.1249,278.999,279.0259,4896.0
2017-04-04 12:40:00,310.32,310.32,309.75,309.81,57191.0,279.0799,279.0799,278.5673,278.6213,57191.0
2017-04-04 12:50:00,309.79,309.89,309.7,309.79,8896.0,278.6033,278.6932,278.5223,278.6033,8896.0
2017-04-04 13:00:00,309.77,309.79,309.61,309.72,16480.0,278.5853,278.6033,278.4414,278.5403,16480.0
2017-04-04 13:10:00,309.77,310.15,309.76,310.12,4852.0,278.5853,278.927,278.5763,278.9,4852.0
2017-04-04 13:20:00,310.18,310.19,309.9,309.94,27345.0,278.954,278.963,278.7022,278.7382,27345.0
2017-04-04 13:30:00,309.94,310.26,309.94,310.26,22096.0,278.7382,279.0259,278.7382,279.0259,22096.0
2017-04-04 13:40:00,310.24,310.33,310.2,310.2,13069.0,279.008,279.0889,278.972,278.972,13069.0
2017-04-04 13:50:00,310.21,310.42,310.08,310.34,5089.0,278.981,279.1698,278.8641,279.0979,5089.0
2017-04-04 14:00:00,310.37,310.61,310.37,310.57,18238.0,279.1249,279.3407,279.1249,279.3047,18238.0
2017-04-04 14:10:00,310.57,310.72,310.51,310.65,14172.0,279.3047,279.4396,279.2508,279.3767,14172.0
2017-04-04 14:20:00,310.64,310.75,310.54,310.64,13704.0,279.3677,279.4666,279.2778,279.3677,13704.0
2017-04-04 14:30:00,310.63,310.63,310.41,310.44,11037.0,279.3587,279.3587,279.1608,279.1878,11037.0
2017-04-04 14:40:00,310.44,310.54,310.27,310.39,16245.0,279.1878,279.2778,279.0349,279.1429,16245.0
2017-04-04 14:50:00,310.38,310.4,310.1,310.1,20792.0,279.1339,279.1519,278.8821,278.8821,20792.0
2017-04-04 15:00:00,310.08,310.3,310.07,310.21,21095.0,278.8641,279.0619,278.8551,278.981,21095.0
2017-04-04 15:10:00,310.2,310.29,309.75,309.75,114029.0,278.972,279.0529,278.5673,278.5673,114029.0
2017-04-04 15:20:00,309.75,309.75,309.47,309.6,71498.0,278.5673,278.5673,278.3155,278.4324,71498.0
2017-04-04 15:30:00,309.67,309.96,309.65,309.92,174534.0,278.4953,278.7561,278.4774,278.7202,174534.0
2017-04-04 15:40:00,309.87,309.94,309.72,309.82,224862.0,278.6752,278.7382,278.5403,278.6302,224862.0
2017-04-04 15:50:00,309.82,310.3,309.76,310.23,500094.0,278.6302,279.0619,278.5763,278.999,500094.0
2017-04-05 09:30:00,311.73,312.3,311.58,311.78,135581.0,280.348,280.8606,280.2131,280.3929,135581.0
2017-04-05 09:40:00,311.77,312.69,311.77,312.64,77584.0,280.3839,281.2113,280.3839,281.1664,77584.0
2017-04-05 09:50:00,312.69,312.78,312.41,312.45,75185.0,281.2113,281.2923,280.9595,280.9955,75185.0
2017-04-05 10:00:00,312.44,313.01,312.26,312.55,63156.0,280.9865,281.4991,280.8246,281.0854,63156.0
2017-04-05 10:10:00,312.58,312.68,312.32,312.53,9835.0,281.1124,281.2023,280.8786,281.0674,9835.0
2017-04-05 10:20:00,312.62,312.95,312.58,312.63,14446.0,281.1484,281.4451,281.1124,281.1574,14446.0
2017-04-05 10:30:00,312.59,312.59,311.69,311.8,34641.0,281.1214,281.1214,280.312,280.4109,34641.0
2017-04-05 10:40:00,311.8,312.09,311.8,311.8,43957.0,280.4109,280.6717,280.4109,280.4109,43957.0
2017-04-05 10:50:00,311.75,312.04,311.67,311.97,17974.0,280.3659,280.6268,280.294,280.5638,17974.0
2017-04-05 11:00:00,312.0,312.03,311.02,311.02,31648.0,280.5908,280.6178,279.7094,279.7094,31648.0
2017-04-05 11:10:00,310.99,311.24,310.78,310.89,55309.0,279.6825,279.9073,279.4936,279.5925,55309.0
2017-04-05 11:20:00,310.86,310.86,310.14,310.2,28879.0,279.5655,279.5655,278.918,278.972,28879.0
2017-04-05 11:30:00,310.15,311.0,310.07,311.0,11917.0,278.927,279.6915,278.8551,279.6915,11917.0
2017-04-05 11:40:00,311.12,311.45,311.12,311.28,17735.0,279.7994,280.0962,279.7994,279.9433,17735.0
2017-04-05 11:50:00,311.27,311.35,310.92,310.92,12135.0,279.9343,280.0062,279.6195,279.6195,12135.0
2017-04-05 12:00:00,310.97,311.26,310.91,311.22,3909.0,279.6645,279.9253,279.6105,279.8893,3909.0
2017-04-05 12:10:00,311.25,311.33,311.2,311.26,6333.0,279.9163,279.9882,279.8713,279.9253,6333.0
2017-04-05 12:20:00,311.38,311.7,311.33,311.6,36497.0,280.0332,280.321,279.9882,280.2311,36497.0
2017-04-05 12:30:00,311.56,311.59,311.52,311.57,3464.0,280.1951,280.2221,280.1591,280.2041,3464.0
2017-04-05 12:40:00,311.57,311.79,311.54,311.76,2889.0,280.2041,280.4019,280.1771,280.3749,2889.0
2017-04-05 12:50:00,311.71,312.02,311.71,311.85,23270.0,280.33,280.6088,280.33,280.4559,23270.0
2017-04-05 13:00:00,311.83,312.18,311.78,312.1,18408.0,280.4379,280.7527,280.3929,280.6807,18408.0
2017-04-05 13:10:00,312.12,312.14,311.75,311.79,5365.0,280.6987,280.7167,280.3659,280.4019,5365.0
2017-04-05 13:20:00,311.57,311.73,311.57,311.69,4093.0,280.2041,280.348,280.2041,280.312,4093.0
2017-04-05 13:30:00,311.71,311.99,311.71,311.75,9766.0,280.33,280.5818,280.33,280.3659,9766.0
2017-04-05 13:40:00,311.75,311.75,311.44,311.65,24916.0,280.3659,280.3659,280.0872,280.276,24916.0
2017-04-05 13:50:00,311.74,311.74,311.53,311.62,4454.0,280.357,280.357,280.1681,280.249,4454.0
2017-04-05 14:00:00,311.63,311.78,311.32,311.62,26838.0,280.258,280.3929,279.9792,280.249,26838.0
2017-04-05 14:10:00,311.54,311.78,311.41,311.56,19266.0,280.1771,280.3929,280.0602,280.1951,19266.0
2017-04-05 14:20:00,311.55,311.61,311.13,311.4,17354.0,280.1861,280.24,279.8084,280.0512,17354.0
2017-04-05 14:30:00,311.46,311.47,310.6,310.6,19032.0,280.1051,280.1141,279.3317,279.3317,19032.0
2017-04-05 14:40:00,310.59,310.77,310.24,310.25,51280.0,279.3227,279.4846,279.008,279.017,51280.0
2017-04-05 14:50:00,310.27,310.27,309.54,309.72,31265.0,279.0349,279.0349,278.3784,278.5403,31265.0
2017-04-05 15:00:00,309.71,310.18,309.64,309.85,29379.0,278.5313,278.954,278.4684,278.6572,29379.0
2017-04-05 15:10:00,309.82,309.82,308.9,309.05,52039.0,278.6302,278.6302,277.8029,277.9378,52039.0
2017-04-05 15:20:00,309.03,309.04,308.14,308.48,56088.0,277.9198,277.9288,277.1194,277.4251,56088.0
2017-04-05 15:30:00,308.5,308.54,307.62,308.21,43294.0,277.4431,277.4791,276.6517,277.1823,43294.0
2017-04-05 15:40:00,308.22,308.33,307.7,307.78,38651.0,277.1913,277.2902,276.7237,276.7956,38651.0
2017-04-05 15:50:00,307.7,308.68,307.68,307.91,142665.0,276.7237,277.605,276.7057,276.9125,142665.0
2017-04-06 09:30:00,308.16,308.41,307.38,308.41,61662.0,277.1374,277.3622,276.4359,277.3622,61662.0
2017-04-06 09:40:00,308.37,308.64,307.24,307.41,119860.0,277.3262,277.569,276.31,276.4629,119860.0
2017-04-06 09:50:00,307.5,308.45,307.46,308.14,43408.0,276.5438,277.3982,276.5078,277.1194,43408.0
2017-04-06 10:00:00,308.28,308.53,308.0,308.34,49425.0,277.2453,277.4701,276.9935,277.2992,49425.0
2017-04-06 10:10:00,308.34,308.66,308.12,308.22,19289.0,277.2992,277.587,277.1014,277.1913,19289.0
2017-04-06 10:20:00,308.24,308.58,307.97,308.49,11497.0,277.2093,277.5151,276.9665,277.4341,11497.0
2017-04-06 10:30:00,308.53,309.03,308.53,308.9,26064.0,277.4701,277.9198,277.4701,277.8029,26064.0
2017-04-06 10:40:00,308.88,308.88,308.23,308.7,31206.0,277.7849,277.7849,277.2003,277.623,31206.0
2017-04-06 10:50:00,308.69,308.99,308.6,308.68,108239.0,277.614,277.8838,277.5331,277.605,108239.0
2017-04-06 11:00:00,308.73,309.11,308.73,309.11,46980.0,277.65,277.9917,277.65,277.9917,46980.0
2017-04-06 11:10:00,309.05,309.49,309.05,309.47,72041.0,277.9378,278.3335,277.9378,278.3155,72041.0
2017-04-06 11:20:00,309.43,310.19,309.43,310.11,30014.0,278.2795,278.963,278.2795,278.891,30014.0
2017-04-06 11:30:00,310.14,310.2,309.82,309.94,39218.0,278.918,278.972,278.6302,278.7382,39218.0
2017-04-06 11:40:00,309.91,310.08,309.86,310.08,23781.0,278.7112,278.8641,278.6662,278.8641,23781.0
2017-04-06 11:50:00,310.11,310.25,309.97,310.11,9890.0,278.891,279.017,278.7651,278.891,9890.0
2017-04-06 12:00:00,310.11,310.3,309.92,309.96,24075.0,278.891,279.0619,278.7202,278.7561,24075.0
2017-04-06 12:10:00,309.97,310.05,309.92,310.05,25633.0,278.7651,278.8371,278.7202,278.8371,25633.0
2017-04-06 12:20:00,310.08,310.23,310.01,310.07,66398.0,278.8641,278.999,278.8011,278.8551,66398.0
2017-04-06 12:30:00,310.11,310.2,309.6,309.71,23902.0,278.891,278.972,278.4324,278.5313,23902.0
2017-04-06 12:40:00,309.69,309.7,309.37,309.57,16393.0,278.5133,278.5223,278.2255,278.4054,16393.0
2017-04-06 12:50:00,309.58,309.82,309.57,309.75,2650.0,278.4144,278.6302,278.4054,278.5673,2650.0
2017-04-06 13:00:00,309.79,310.11,309.77,310.11,6211.0,278.6033,278.891,278.5853,278.891,6211.0
2017-04-06 13:10:00,310.17,310.81,310.11,310.77,18257.0,278.945,279.5206,278.891,279.4846,18257.0
2017-04-06 13:20:00,310.8,310.98,310.77,310.87,22219.0,279.5116,279.6735,279.4846,279.5745,22219.0
2017-04-06 13:30:00,310.89,311.0,310.66,310.66,17330.0,279.5925,279.6915,279.3857,279.3857,17330.0
2017-04-06 13:40:00,310.67,310.68,310.51,310.6,15699.0,279.3947,279.4037,279.2508,279.3317,15699.0
2017-04-06 13:50:00,310.59,310.87,310.59,310.64,19323.0,279.3227,279.5745,279.3227,279.3677,19323.0
2017-04-06 14:00:00,310.66,310.7,310.38,310.42,10996.0,279.3857,279.4217,279.1339,279.1698,10996.0
2017-04-06 14:10:00,310.44,310.65,310.32,310.58,24427.0,279.1878,279.3767,279.0799,279.3137,24427.0
2017-04-06 14:20:00,310.59,310.59,310.08,310.14,54343.0,279.3227,279.3227,278.8641,278.918,54343.0
2017-04-06 14:30:00,310.11,310.4,310.11,310.4,9053.0,278.891,279.1519,278.891,279.1519,9053.0
2017-04-06 14:40:00,310.28,310.63,309.96,310.06,38714.0,279.0439,279.3587,278.7561,278.8461,38714.0
2017-04-06 14:50:00,310.0,310.08,309.5,309.63,53244.0,278.7921,278.8641,278.3425,278.4594,53244.0
2017-04-06 15:00:00,309.64,309.83,309.42,309.82,15042.0,278.4684,278.6392,278.2705,278.6302,15042.0
2017-04-06 15:10:00,309.86,310.25,309.78,310.24,22076.0,278.6662,279.017,278.5943,279.008,22076.0
2017-04-06 15:20:00,310.15,310.18,309.78,309.99,9718.0,278.927,278.954,278.5943,278.7831,9718.0
2017-04-06 15:30:00,309.94,309.98,309.49,309.91,21170.0,278.7382,278.7741,278.3335,278.7112,21170.0
2017-04-06 15:40:00,309.94,310.09,309.85,310.02,138489.0,278.7382,278.8731,278.6572,278.8101,138489.0
2017-04-06 15:50:00,309.99,310.57,309.99,310.5,87677.0,278.7831,279.3047,278.7831,279.2418,87677.0
2017-04-07 09:30:00,309.61,310.75,309.14,310.41,136396.0,278.4414,279.4666,278.0187,279.1608,136396.0
2017-04-07 09:40:00,310.45,310.54,309.87,309.94,24438.0,279.1968,279.2778,278.6752,278.7382,24438.0
2017-04-07 09:50:00,309.89,310.16,309.03,309.2,28724.0,278.6932,278.936,277.9198,278.0727,28724.0
2017-04-07 10:00:00,309.04,310.2,309.04,310.14,40700.0,277.9288,278.972,277.9288,278.918,40700.0
2017-04-07 10:10:00,310.2,310.56,310.11,310.34,35636.0,278.972,279.2957,278.891,279.0979,35636.0
2017-04-07 10:20:00,310.34,310.75,310.28,310.57,37274.0,279.0979,279.4666,279.0439,279.3047,37274.0
2017-04-07 10:30:00,310.6,311.17,310.28,311.15,39265.0,279.3317,279.8443,279.0439,279.8264,39265.0
2017-04-07 10:40:00,311.15,311.15,310.25,310.35,52865.0,279.8264,279.8264,279.017,279.1069,52865.0
2017-04-07 10:50:00,310.35,310.39,309.95,310.09,53975.0,279.1069,279.1429,278.7472,278.8731,53975.0
2017-04-07 11:00:00,310.12,310.29,309.79,309.82,33706.0,278.9,279.0529,278.6033,278.6302,33706.0
2017-04-07 11:10:00,309.79,310.12,309.68,310.02,21838.0,278.6033,278.9,278.5043,278.8101,21838.0
2017-04-07 11:20:00,310.08,310.36,310.01,310.07,21652.0,278.8641,279.1159,278.8011,278.8551,21652.0
2017-04-07 11:30:00,310.07,310.1,309.81,309.84,28560.0,278.8551,278.8821,278.6213,278.6482,28560.0
2017-04-07 11:40:00,309.96,310.02,309.75,310.02,23949.0,278.7561,278.8101,278.5673,278.8101,23949.0
2017-04-07 11:50:00,310.11,310.27,310.07,310.2,8015.0,278.891,279.0349,278.8551,278.972,8015.0
2017-04-07 12:00:00,310.22,310.67,310.22,310.65,11788.0,278.99,279.3947,278.99,279.3767,11788.0
2017-04-07 12:10:00,310.65,310.88,310.62,310.65,13828.0,279.3767,279.5835,279.3497,279.3767,13828.0
2017-04-07 12:20:00,310.67,310.74,310.6,310.6,13657.0,279.3947,279.4576,279.3317,279.3317,13657.0
2017-04-07 12:30:00,310.6,310.75,310.46,310.46,4270.0,279.3317,279.4666,279.2058,279.2058,4270.0
2017-04-07 12:40:00,310.41,310.58,310.41,310.58,2367.0,279.1608,279.3137,279.1608,279.3137,2367.0
2017-04-07 12:50:00,310.57,310.95,310.56,310.9,9397.0,279.3047,279.6465,279.2957,279.6015,9397.0
2017-04-07 13:00:00,310.85,310.85,310.56,310.64,7438.0,279.5566,279.5566,279.2957,279.3677,7438.0
2017-04-07 13:10:00,310.72,310.94,310.69,310.75,7158.0,279.4396,279.6375,279.4127,279.4666,7158.0
2017-04-07 13:20:00,310.7,311.01,310.65,310.94,13315.0,279.4217,279.7004,279.3767,279.6375,13315.0
2017-04-07 13:30:00,310.91,311.3,310.68,310.68,18714.0,279.6105,279.9613,279.4037,279.4037,18714.0
2017-04-07 13:40:00,310.68,310.72,310.56,310.6,7500.0,279.4037,279.4396,279.2957,279.3317,7500.0
2017-04-07 13:50:00,310.57,310.8,310.57,310.6,12635.0,279.3047,279.5116,279.3047,279.3317,12635.0
2017-04-07 14:00:00,310.77,310.97,310.77,310.88,11520.0,279.4846,279.6645,279.4846,279.5835,11520.0
2017-04-07 14:10:00,310.9,310.97,310.59,310.61,18848.0,279.6015,279.6645,279.3227,279.3407,18848.0
2017-04-07 14:20:00,310.58,310.82,310.54,310.54,21093.0,279.3137,279.5296,279.2778,279.2778,21093.0
2017-04-07 14:30:00,310.51,310.54,310.36,310.42,6483.0,279.2508,279.2778,279.1159,279.1698,6483.0
2017-04-07 14:40:00,310.37,310.44,310.12,310.36,19888.0,279.1249,279.1878,278.9,279.1159,19888.0
2017-04-07 14:50:00,310.31,310.31,309.95,309.96,12745.0,279.0709,279.0709,278.7472,278.7561,12745.0
2017-04-07 15:00:00,309.98,310.27,309.98,310.17,7361.0,278.7741,279.0349,278.7741,278.945,7361.0
2017-04-07 15:10:00,310.21,310.41,310.2,310.37,52671.0,278.981,279.1608,278.972,279.1249,52671.0
2017-04-07 15:20:00,310.36,310.6,310.27,310.3,13709.0,279.1159,279.3317,279.0349,279.0619,13709.0
2017-04-07 15:30:00,310.18,310.22,309.99,310.22,14353.0,278.954,278.99,278.7831,278.99,14353.0
2017-04-07 15:40:00,310.24,310.25,310.09,310.13,6490.0,279.008,279.017,278.8731,278.909,6490.0
2017-04-07 15:50:00,310.16,310.5,310.03,310.12,55527.0,278.936,279.2418,278.8191,278.9,55527.0
2017-04-10 09:30:00,310.37,310.93,310.09,310.89,85347.0,279.1249,279.6285,278.8731,279.5925,85347.0
2017-04-10 09:40:00,310.89,311.72,310.86,311.69,34873.0,279.5925,280.339,279.5655,280.312,34873.0
2017-04-10 09:50:00,311.72,311.91,311.51,311.9,31710.0,280.339,280.5098,280.1501,280.5008,31710.0
2017-04-10 10:00:00,311.9,312.5,311.84,312.35,51508.0,280.5008,281.0404,280.4469,280.9055,51508.0
2017-04-10 10:10:00,312.34,312.36,311.93,312.11,89809.0,280.8966,280.9145,280.5278,280.6897,89809.0
2017-04-10 10:20:00,312.11,312.27,311.91,312.02,24171.0,280.6897,280.8336,280.5098,280.6088,24171.0
2017-04-10 10:30:00,312.06,312.51,311.96,311.96,29532.0,280.6447,281.0494,280.5548,280.5548,29532.0
2017-04-10 10:40:00,311.9,311.98,311.77,311.86,30044.0,280.5008,280.5728,280.3839,280.4649,30044.0
2017-04-10 10:50:00,311.83,311.83,311.21,311.23,34472.0,280.4379,280.4379,279.8803,279.8983,34472.0
2017-04-10 11:00:00,311.22,311.4,311.08,311.22,18922.0,279.8893,280.0512,279.7634,279.8893,18922.0
2017-04-10 11:10:00,311.24,311.72,311.23,311.56,16104.0,279.9073,280.339,279.8983,280.1951,16104.0
2017-04-10 11:20:00,311.66,311.73,311.43,311.43,10775.0,280.285,280.348,280.0782,280.0782,10775.0
2017-04-10 11:30:00,311.46,311.46,310.23,310.3,67407.0,280.1051,280.1051,278.999,279.0619,67407.0
2017-04-10 11:40:00,310.31,310.32,309.84,310.32,26206.0,279.0709,279.0799,278.6482,279.0799,26206.0
2017-04-10 11:50:00,310.39,310.56,310.27,310.46,10020.0,279.1429,279.2957,279.0349,279.2058,10020.0
2017-04-10 12:00:00,310.45,310.57,310.21,310.24,32375.0,279.1968,279.3047,278.981,279.008,32375.0
2017-04-10 12:10:00,310.26,310.26,309.47,309.7,35298.0,279.0259,279.0259,278.3155,278.5223,35298.0
2017-04-10 12:20:00,309.66,309.84,309.5,309.84,11766.0,278.4864,278.6482,278.3425,278.6482,11766.0
2017-04-10 12:30:00,309.73,310.14,309.64,310.09,7775.0,278.5493,278.918,278.4684,278.8731,7775.0
2017-04-10 12:40:00,310.14,310.76,310.14,310.76,42899.0,278.918,279.4756,278.918,279.4756,42899.0
2017-04-10 12:50:00,310.81,311.08,310.81,310.99,20640.0,279.5206,279.7634,279.5206,279.6825,20640.0
2017-04-10 13:00:00,310.91,311.07,310.8,310.95,23350.0,279.6105,279.7544,279.5116,279.6465,23350.0
2017-04-10 13:10:00,310.96,311.2,310.92,310.97,19658.0,279.6555,279.8713,279.6195,279.6645,19658.0
2017-04-10 13:20:00,310.99,311.12,310.98,310.99,7935.0,279.6825,279.7994,279.6735,279.6825,7935.0
2017-04-10 13:30:00,311.01,311.7,311.01,311.51,57219.0,279.7004,280.321,279.7004,280.1501,57219.0
2017-04-10 13:40:00,311.49,311.53,311.23,311.27,8252.0,280.1321,280.1681,279.8983,279.9343,8252.0
2017-04-10 13:50:00,311.28,311.43,311.25,311.43,3399.0,279.9433,280.0782,279.9163,280.0782,3399.0
2017-04-10 14:00:00,311.33,311.38,310.69,310.86,27916.0,279.9882,280.0332,279.4127,279.5655,27916.0
2017-04-10 14:10:00,310.82,311.16,310.82,311.01,23047.0,279.5296,279.8353,279.5296,279.7004,23047.0
2017-04-10 14:20:00,311.07,311.22,310.72,310.72,4049.0,279.7544,279.8893,279.4396,279.4396,4049.0
2017-04-10 14:30:00,310.74,310.99,310.71,310.85,4745.0,279.4576,279.6825,279.4306,279.5566,4745.0
2017-04-10 14:40:00,310.79,311.54,310.79,311.54,16570.0,279.5026,280.1771,279.5026,280.1771,16570.0
2017-04-10 14:50:00,311.45,311.62,311.39,311.5,8238.0,280.0962,280.249,280.0422,280.1411,8238.0
2017-04-10 15:00:00,311.51,311.74,311.45,311.47,10046.0,280.1501,280.357,280.0962,280.1141,10046.0
2017-04-10 15:10:00,311.53,311.61,311.4,311.42,10770.0,280.1681,280.24,280.0512,280.0692,10770.0
2017-04-10 15:20:00,311.45,311.45,310.83,310.98,23148.0,280.0962,280.0962,279.5386,279.6735,23148.0
2017-04-10 15:30:00,310.94,311.12,310.74,311.08,17612.0,279.6375,279.7994,279.4576,279.7634,17612.0
2017-04-10 15:40:00,311.03,311.07,310.7,310.7,14641.0,279.7184,279.7544,279.4217,279.4217,14641.0
2017-04-10 15:50:00,310.66,310.96,310.62,310.82,83301.0,279.3857,279.6555,279.3497,279.5296,83301.0
2017-04-11 09:30:00,310.05,310.59,309.7,310.1,99864.0,278.8371,279.3227,278.5223,278.8821,99864.0
2017-04-11 09:40:00,310.04,310.04,309.36,309.77,66958.0,278.8281,278.8281,278.2166,278.5853,66958.0
2017-04-11 09:50:00,309.7,310.59,309.42,310.59,58118.0,278.5223,279.3227,278.2705,279.3227,58118.0
2017-04-11 10:00:00,310.64,311.2,310.42,310.93,85822.0,279.3677,279.8713,279.1698,279.6285,85822.0
2017-04-11 10:10:00,310.87,311.13,310.4,310.74,22537.0,279.5745,279.8084,279.1519,279.4576,22537.0
2017-04-11 10:20:00,310.71,310.71,310.01,310.48,30883.0,279.4306,279.4306,278.8011,279.2238,30883.0
2017-04-11 10:30:00,310.44,310.44,309.4,310.0,52343.0,279.1878,279.1878,278.2525,278.7921,52343.0
2017-04-11 10:40:00,309.94,309.94,309.19,309.6,49686.0,278.7382,278.7382,278.0637,278.4324,49686.0
2017-04-11 10:50:00,309.5,309.67,309.0,309.25,147056.0,278.3425,278.4953,277.8928,278.1176,147056.0
2017-04-11 11:00:00,309.34,309.93,309.21,309.62,206536.0,278.1986,278.7292,278.0817,278.4504,206536.0
2017-04-11 11:10:00,309.63,309.68,309.1,309.52,30564.0,278.4594,278.5043,277.9827,278.3604,30564.0
2017-04-11 11:20:00,309.47,309.71,309.27,309.57,24826.0,278.3155,278.5313,278.1356,278.4054,24826.0
2017-04-11 11:30:00,309.58,310.36,309.47,310.32,24584.0,278.4144,279.1159,278.3155,279.0799,24584.0
2017-04-11 11:40:00,310.36,310.44,309.96,310.37,12475.0,279.1159,279.1878,278.7561,279.1249,12475.0
2017-04-11 11:50:00,310.34,310.66,310.34,310.44,15483.0,279.0979,279.3857,279.0979,279.1878,15483.0
2017-04-11 12:00:00,310.41,310.41,310.11,310.37,4271.0,279.1608,279.1608,278.891,279.1249,4271.0
2017-04-11 12:10:00,310.36,310.96,310.36,310.94,17449.0,279.1159,279.6555,279.1159,279.6375,17449.0
2017-04-11 12:20:00,310.95,311.29,310.95,311.14,24290.0,279.6465,279.9523,279.6465,279.8174,24290.0
2017-04-11 12:30:00,311.21,311.33,311.08,311.15,13631.0,279.8803,279.9882,279.7634,279.8264,13631.0
2017-04-11 12:40:00,311.13,311.13,310.8,310.8,10665.0,279.8084,279.8084,279.5116,279.5116,10665.0
2017-04-11 12:50:00,310.85,311.35,310.85,311.15,6108.0,279.5566,280.0062,279.5566,279.8264,6108.0
2017-04-11 13:00:00,311.28,311.79,311.27,311.54,19258.0,279.9433,280.4019,279.9343,280.1771,19258.0
2017-04-11 13:10:00,311.53,311.58,311.4,311.47,21135.0,280.1681,280.2131,280.0512,280.1141,21135.0
2017-04-11 13:20:00,311.49,311.67,311.32,311.39,8684.0,280.1321,280.294,279.9792,280.0422,8684.0
2017-04-11 13:30:00,311.36,311.63,311.23,311.61,16377.0,280.0152,280.258,279.8983,280.24,16377.0
2017-04-11 13:40:00,311.6,311.6,311.17,311.24,8490.0,280.2311,280.2311,279.8443,279.9073,8490.0
2017-04-11 13:50:00,311.36,311.44,311.29,311.43,6728.0,280.0152,280.0872,279.9523,280.0782,6728.0
2017-04-11 14:00:00,311.5,311.82,311.41,311.77,34415.0,280.1411,280.4289,280.0602,280.3839,34415.0
2017-04-11 14:10:00,311.88,311.88,311.31,311.42,24416.0,280.4829,280.4829,279.9702,280.0692,24416.0
2017-04-11 14:20:00,311.48,311.83,311.48,311.82,6367.0,280.1231,280.4379,280.1231,280.4289,6367.0
2017-04-11 14:30:00,311.78,312.0,311.73,311.88,21260.0,280.3929,280.5908,280.348,280.4829,21260.0
2017-04-11 14:40:00,311.98,311.99,311.78,311.97,8737.0,280.5728,280.5818,280.3929,280.5638,8737.0
2017-04-11 14:50:00,311.97,312.5,311.97,312.16,27216.0,280.5638,281.0404,280.5638,280.7347,27216.0
2017-04-11 15:00:00,312.21,312.21,311.83,312.03,25637.0,280.7796,280.7796,280.4379,280.6178,25637.0
2017-04-11 15:10:00,312.02,312.05,311.52,311.67,21678.0,280.6088,280.6357,280.1591,280.294,21678.0
2017-04-11 15:20:00,311.68,311.9,311.65,311.82,11141.0,280.303,280.5008,280.276,280.4289,11141.0
2017-04-11 15:30:00,311.82,312.43,311.78,312.4,83941.0,280.4289,280.9775,280.3929,280.9505,83941.0
2017-04-11 15:40:00,312.39,312.42,311.85,312.02,44538.0,280.9415,280.9685,280.4559,280.6088,44538.0
2017-04-11 15:50:00,312.0,312.74,311.96,312.73,141481.0,280.5908,281.2563,280.5548,281.2473,141481.0
2017-04-12 09:30:00,312.48,312.48,311.44,311.63,49870.0,281.0225,281.0225,280.0872,280.258,49870.0
2017-04-12 09:40:00,311.67,312.12,311.61,311.76,26946.0,280.294,280.6987,280.24,280.3749,26946.0
2017-04-12 09:50:00,311.9,312.01,311.42,311.68,28636.0,280.5008,280.5998,280.0692,280.303,28636.0
2017-04-12 10:00:00,311.77,311.93,311.46,311.65,42690.0,280.3839,280.5278,280.1051,280.276,42690.0
2017-04-12 10:10:00,311.67,312.1,311.24,311.81,43191.0,280.294,280.6807,279.9073,280.4199,43191.0
2017-04-12 10:20:00,311.9,311.97,311.14,311.15,10950.0,280.5008,280.5638,279.8174,279.8264,10950.0
2017-04-12 10:30:00,311.33,311.58,310.83,310.96,43679.0,279.9882,280.2131,279.5386,279.6555,43679.0
2017-04-12 10:40:00,310.82,310.82,309.56,309.74,105467.0,279.5296,279.5296,278.3964,278.5583,105467.0
2017-04-12 10:50:00,309.69,309.95,309.58,309.75,40193.0,278.5133,278.7472,278.4144,278.5673,40193.0
2017-04-12 11:00:00,309.74,310.12,309.59,310.08,20858.0,278.5583,278.9,278.4234,278.8641,20858.0
2017-04-12 11:10:00,310.07,310.07,309.82,309.92,25138.0,278.8551,278.8551,278.6302,278.7202,25138.0
2017-04-12 11:20:00,310.0,310.03,309.61,309.67,18305.0,278.7921,278.8191,278.4414,278.4953,18305.0
2017-04-12 11:30:00,309.65,309.65,308.96,309.18,44987.0,278.4774,278.4774,277.8568,278.0547,44987.0
2017-04-12 11:40:00,309.18,309.3,308.95,309.1,13724.0,278.0547,278.1626,277.8478,277.9827,13724.0
2017-04-12 11:50:00,309.1,309.18,308.76,309.13,19709.0,277.9827,278.0547,277.677,278.0097,19709.0
2017-04-12 12:00:00,309.17,309.41,309.08,309.4,11500.0,278.0457,278.2615,277.9647,278.2525,11500.0
2017-04-12 12:10:00,309.4,309.72,309.39,309.49,14494.0,278.2525,278.5403,278.2435,278.3335,14494.0
2017-04-12 12:20:00,309.45,309.55,309.11,309.21,25518.0,278.2975,278.3874,277.9917,278.0817,25518.0
2017-04-12 12:30:00,309.11,309.23,308.97,309.07,29787.0,277.9917,278.0996,277.8658,277.9557,29787.0
2017-04-12 12:40:00,309.05,309.46,309.02,309.37,7887.0,277.9378,278.3065,277.9108,278.2255,7887.0
2017-04-12 12:50:00,309.29,309.3,308.79,309.0,15839.0,278.1536,278.1626,277.7039,277.8928,15839.0
2017-04-12 13:00:00,309.07,309.69,309.04,309.65,37587.0,277.9557,278.5133,277.9288,278.4774,37587.0
2017-04-12 13:10:00,309.65,309.76,309.43,309.5,21726.0,278.4774,278.5763,278.2795,278.3425,21726.0
2017-04-12 13:20:00,309.46,309.46,309.14,309.31,22447.0,278.3065,278.3065,278.0187,278.1716,22447.0
2017-04-12 13:30:00,309.29,309.75,309.09,309.75,15279.0,278.1536,278.5673,277.9737,278.5673,15279.0
2017-04-12 13:40:00,309.72,309.97,309.66,309.96,24864.0,278.5403,278.7651,278.4864,278.7561,24864.0
2017-04-12 13:50:00,309.93,310.34,309.69,310.34,28480.0,278.7292,279.0979,278.5133,279.0979,28480.0
2017-04-12 14:00:00,310.33,310.35,309.89,309.89,40062.0,279.0889,279.1069,278.6932,278.6932,40062.0
2017-04-12 14:10:00,309.88,309.99,309.73,309.81,14908.0,278.6842,278.7831,278.5493,278.6213,14908.0
2017-04-12 14:20:00,309.77,309.79,309.67,309.78,7638.0,278.5853,278.6033,278.4953,278.5943,7638.0
2017-04-12 14:30:00,309.73,310.01,309.5,309.5,15918.0,278.5493,278.8011,278.3425,278.3425,15918.0
2017-04-12 14:40:00,309.35,309.35,309.22,309.32,7241.0,278.2076,278.2076,278.0906,278.1806,7241.0
2017-04-12 14:50:00,309.08,309.38,309.04,309.36,10580.0,277.9647,278.2345,277.9288,278.2166,10580.0
2017-04-12 15:00:00,309.32,309.44,309.17,309.17,2849.0,278.1806,278.2885,278.0457,278.0457,2849.0
2017-04-12 15:10:00,309.39,309.45,308.71,308.71,30959.0,278.2435,278.2975,277.632,277.632,30959.0
2017-04-12 15:20:00,308.66,309.38,308.66,309.0,24363.0,277.587,278.2345,277.587,277.8928,24363.0
2017-04-12 15:30:00,309.07,309.25,308.94,308.94,13532.0,277.9557,278.1176,277.8388,277.8388,13532.0
2017-04-12 15:40:00,308.97,309.06,308.68,308.76,24889.0,277.8658,277.9468,277.605,277.677,24889.0
2017-04-12 15:50:00,308.78,309.22,308.78,308.93,81607.0,277.6949,278.0906,277.6949,277.8298,81607.0
2017-04-13 09:30:00,308.4,308.5,307.65,308.31,63326.0,277.3532,277.4431,276.6787,277.2723,63326.0
2017-04-13 09:40:00,308.27,308.62,307.78,308.27,38168.0,277.2363,277.551,276.7956,277.2363,38168.0
2017-04-13 09:50:00,308.27,309.06,308.21,308.63,49332.0,277.2363,277.9468,277.1823,277.56,49332.0
2017-04-13 10:00:00,308.71,309.23,308.66,308.77,68288.0,277.632,278.0996,277.587,277.6859,68288.0
2017-04-13 10:10:00,308.74,308.93,308.46,308.53,15859.0,277.659,277.8298,277.4072,277.4701,15859.0
2017-04-13 10:20:00,308.55,308.58,307.96,308.0,29933.0,277.4881,277.5151,276.9575,276.9935,29933.0
2017-04-13 10:30:00,307.95,308.48,307.95,308.36,32676.0,276.9485,277.4251,276.9485,277.3172,32676.0
2017-04-13 10:40:00,308.31,308.77,308.27,308.46,18683.0,277.2723,277.6859,277.2363,277.4072,18683.0
2017-04-13 10:50:00,308.44,308.89,308.44,308.61,19017.0,277.3892,277.7939,277.3892,277.5421,19017.0
2017-04-13 11:00:00,308.66,308.95,308.56,308.65,14342.0,277.587,277.8478,277.4971,277.578,14342.0
2017-04-13 11:10:00,308.71,308.71,308.18,308.18,13428.0,277.632,277.632,277.1553,277.1553,13428.0
2017-04-13 11:20:00,308.19,308.47,308.14,308.21,13275.0,277.1643,277.4161,277.1194,277.1823,13275.0
2017-04-13 11:30:00,308.2,308.48,308.1,308.16,25601.0,277.1733,277.4251,277.0834,277.1374,25601.0
2017-04-13 11:40:00,308.17,308.29,307.94,308.17,13961.0,277.1464,277.2543,276.9395,277.1464,13961.0
2017-04-13 11:50:00,308.17,308.5,308.15,308.21,17694.0,277.1464,277.4431,277.1284,277.1823,17694.0
2017-04-13 12:00:00,308.11,308.12,307.2,307.26,39092.0,277.0924,277.1014,276.274,276.328,39092.0
2017-04-13 12:10:00,307.24,307.54,307.24,307.27,16970.0,276.31,276.5798,276.31,276.337,16970.0
2017-04-13 12:20:00,307.33,307.42,307.11,307.3,12259.0,276.3909,276.4719,276.1931,276.3639,12259.0
2017-04-13 12:30:00,307.33,307.56,307.29,307.38,3690.0,276.3909,276.5978,276.3549,276.4359,3690.0
2017-04-13 12:40:00,307.43,307.44,306.72,306.72,16512.0,276.4808,276.4898,275.8423,275.8423,16512.0
2017-04-13 12:50:00,306.96,306.99,306.77,306.93,12215.0,276.0582,276.0851,275.8873,276.0312,12215.0
2017-04-13 13:00:00,306.81,306.81,306.34,306.55,20786.0,275.9233,275.9233,275.5006,275.6894,20786.0
2017-04-13 13:10:00,306.58,306.61,306.28,306.53,18011.0,275.7164,275.7434,275.4466,275.6714,18011.0
2017-04-13 13:20:00,306.55,306.66,306.34,306.63,17164.0,275.6894,275.7884,275.5006,275.7614,17164.0
2017-04-13 13:30:00,306.7,306.84,306.65,306.67,12031.0,275.8243,275.9502,275.7794,275.7974,12031.0
2017-04-13 13:40:00,306.68,306.69,305.8,305.89,35493.0,275.8063,275.8153,275.0149,275.0959,35493.0
2017-04-13 13:50:00,305.79,306.18,305.79,306.09,20597.0,275.0059,275.3567,275.0059,275.2757,20597.0
2017-04-13 14:00:00,306.14,306.82,306.08,306.8,23272.0,275.3207,275.9323,275.2668,275.9143,23272.0
2017-04-13 14:10:00,306.88,306.96,306.71,306.84,15686.0,275.9862,276.0582,275.8333,275.9502,15686.0
2017-04-13 14:20:00,306.87,307.09,306.8,306.99,17461.0,275.9772,276.1751,275.9143,276.0851,17461.0
2017-04-13 14:30:00,306.97,307.15,306.83,306.85,18754.0,276.0672,276.229,275.9412,275.9592,18754.0
2017-04-13 14:40:00,306.88,306.99,306.82,306.89,5856.0,275.9862,276.0851,275.9323,275.9952,5856.0
2017-04-13 14:50:00,306.87,307.08,306.69,307.06,90674.0,275.9772,276.1661,275.8153,276.1481,90674.0
2017-04-13 15:00:00,307.09,307.09,306.72,306.72,7918.0,276.1751,276.1751,275.8423,275.8423,7918.0
2017-04-13 15:10:00,306.62,306.65,306.07,306.31,10974.0,275.7524,275.7794,275.2578,275.4736,10974.0
2017-04-13 15:20:00,306.33,306.52,306.26,306.28,13254.0,275.4916,275.6625,275.4286,275.4466,13254.0
2017-04-13 15:30:00,306.21,306.39,305.72,305.86,14910.0,275.3837,275.5455,274.943,275.0689,14910.0
2017-04-13 15:40:00,305.76,306.35,305.7,306.32,80789.0,274.979,275.5096,274.925,275.4826,80789.0
2017-04-13 15:50:00,306.29,306.34,305.47,305.49,118842.0,275.4556,275.5006,274.7182,274.7361,118842.0
2017-04-17 09:30:00,306.16,306.58,305.95,306.04,89785.0,275.3387,275.7164,275.1498,275.2308,89785.0
2017-04-17 09:40:00,306.02,306.08,305.46,305.93,70801.0,275.2128,275.2668,274.7092,275.1319,70801.0
2017-04-17 09:50:00,306.02,306.58,306.02,306.42,25581.0,275.2128,275.7164,275.2128,275.5725,25581.0
2017-04-17 10:00:00,306.42,306.83,306.3,306.78,25946.0,275.5725,275.9412,275.4646,275.8963,25946.0
2017-04-17 10:10:00,306.7,307.06,306.68,306.83,21427.0,275.8243,276.1481,275.8063,275.9412,21427.0
2017-04-17 10:20:00,306.88,306.89,306.37,306.54,13313.0,275.9862,275.9952,275.5276,275.6804,13313.0
2017-04-17 10:30:00,306.58,306.93,306.27,306.43,18767.0,275.7164,276.0312,275.4376,275.5815,18767.0
2017-04-17 10:40:00,306.54,306.69,306.24,306.61,8706.0,275.6804,275.8153,275.4106,275.7434,8706.0
2017-04-17 10:50:00,306.62,307.15,306.5,307.15,13496.0,275.7524,276.229,275.6445,276.229,13496.0
2017-04-17 11:00:00,307.22,307.66,307.22,307.64,27946.0,276.292,276.6877,276.292,276.6697,27946.0
2017-04-17 11:10:00,307.68,307.77,307.5,307.71,19584.0,276.7057,276.7866,276.5438,276.7327,19584.0
2017-04-17 11:20:00,307.71,307.8,307.5,307.72,23138.0,276.7327,276.8136,276.5438,276.7417,23138.0
2017-04-17 11:30:00,307.73,307.88,307.57,307.78,30162.0,276.7506,276.8855,276.6068,276.7956,30162.0
2017-04-17 11:40:00,307.84,307.9,307.39,307.5,27721.0,276.8496,276.9035,276.4449,276.5438,27721.0
2017-04-17 11:50:00,307.46,307.53,307.12,307.2,24703.0,276.5078,276.5708,276.2021,276.274,24703.0
2017-04-17 12:00:00,307.25,307.47,307.17,307.47,9267.0,276.319,276.5168,276.247,276.5168,9267.0
2017-04-17 12:10:00,307.42,307.59,307.32,307.47,30938.0,276.4719,276.6247,276.3819,276.5168,30938.0
2017-04-17 12:20:00,307.45,307.76,307.45,307.52,10726.0,276.4988,276.7776,276.4988,276.5618,10726.0
2017-04-17 12:30:00,307.52,307.58,307.29,307.32,4540.0,276.5618,276.6157,276.3549,276.3819,4540.0
2017-04-17 12:40:00,307.36,307.51,307.32,307.32,1744.0,276.4179,276.5528,276.3819,276.3819,1744.0
2017-04-17 12:50:00,307.19,307.39,307.18,307.31,3790.0,276.265,276.4449,276.256,276.3729,3790.0
2017-04-17 13:00:00,307.28,307.38,307.2,307.35,22200.0,276.3459,276.4359,276.274,276.4089,22200.0
2017-04-17 13:10:00,307.48,307.5,307.21,307.25,3500.0,276.5258,276.5438,276.283,276.319,3500.0
2017-04-17 13:20:00,307.26,307.45,307.24,307.45,5067.0,276.328,276.4988,276.31,276.4988,5067.0
2017-04-17 13:30:00,307.48,307.56,307.29,307.4,3356.0,276.5258,276.5978,276.3549,276.4539,3356.0
2017-04-17 13:40:00,307.5,307.52,307.27,307.39,38570.0,276.5438,276.5618,276.337,276.4449,38570.0
2017-04-17 13:50:00,307.38,307.38,307.29,307.34,3827.0,276.4359,276.4359,276.3549,276.3999,3827.0
2017-04-17 14:00:00,307.3,307.47,307.23,307.26,32753.0,276.3639,276.5168,276.301,276.328,32753.0
2017-04-17 14:10:00,307.27,307.46,307.21,307.24,25858.0,276.337,276.5078,276.283,276.31,25858.0
2017-04-17 14:20:00,307.27,307.36,307.22,307.27,7046.0,276.337,276.4179,276.292,276.337,7046.0
2017-04-17 14:30:00,307.32,307.61,307.32,307.61,5715.0,276.3819,276.6427,276.3819,276.6427,5715.0
2017-04-17 14:40:00,307.61,307.74,307.6,307.68,21720.0,276.6427,276.7596,276.6337,276.7057,21720.0
2017-04-17 14:50:00,307.61,307.63,307.29,307.35,18871.0,276.6427,276.6607,276.3549,276.4089,18871.0
2017-04-17 15:00:00,307.35,307.57,307.34,307.53,22021.0,276.4089,276.6068,276.3999,276.5708,22021.0
2017-04-17 15:10:00,307.57,308.21,307.54,308.21,26370.0,276.6068,277.1823,276.5798,277.1823,26370.0
2017-04-17 15:20:00,308.19,308.68,308.15,308.66,38333.0,277.1643,277.605,277.1284,277.587,38333.0
2017-04-17 15:30:00,308.61,308.66,308.36,308.54,33473.0,277.5421,277.587,277.3172,277.4791,33473.0
2017-04-17 15:40:00,308.56,309.07,308.48,309.0,54746.0,277.4971,277.9557,277.4251,277.8928,54746.0
2017-04-17 15:50:00,309.01,309.23,308.88,309.17,157191.0,277.9018,278.0996,277.7849,278.0457,157191.0
2017-04-18 09:30:00,308.23,308.83,307.71,308.57,59476.0,277.2003,277.7399,276.7327,277.5061,59476.0
2017-04-18 09:40:00,308.62,309.05,308.52,308.85,43703.0,277.551,277.9378,277.4611,277.7579,43703.0
2017-04-18 09:50:00,308.63,309.27,308.5,309.23,23900.0,277.56,278.1356,277.4431,278.0996,23900.0
2017-04-18 10:00:00,309.32,309.33,308.64,308.83,27522.0,278.1806,278.1896,277.569,277.7399,27522.0
2017-04-18 10:10:00,308.96,308.97,308.11,308.24,40076.0,277.8568,277.8658,277.0924,277.2093,40076.0
2017-04-18 10:20:00,308.17,308.57,308.03,308.42,18704.0,277.1464,277.5061,277.0204,277.3712,18704.0
2017-04-18 10:30:00,308.35,308.92,308.35,308.91,13961.0,277.3082,277.8208,277.3082,277.8119,13961.0
2017-04-18 10:40:00,308.85,309.03,308.7,308.83,7232.0,277.7579,277.9198,277.623,277.7399,7232.0
2017-04-18 10:50:00,308.8,308.8,308.42,308.7,9568.0,277.7129,277.7129,277.3712,277.623,9568.0
2017-04-18 11:00:00,308.7,308.7,308.34,308.67,9770.0,277.623,277.623,277.2992,277.596,9770.0
2017-04-18 11:10:00,308.74,308.92,308.55,308.6,12867.0,277.659,277.8208,277.4881,277.5331,12867.0
2017-04-18 11:20:00,308.57,309.03,308.43,309.01,4842.0,277.5061,277.9198,277.3802,277.9018,4842.0
2017-04-18 11:30:00,308.8,308.86,307.98,308.12,8936.0,277.7129,277.7669,276.9755,277.1014,8936.0
2017-04-18 11:40:00,308.1,308.1,307.77,307.87,29338.0,277.0834,277.0834,276.7866,276.8766,29338.0
2017-04-18 11:50:00,307.99,308.09,307.58,307.62,52823.0,276.9845,277.0744,276.6157,276.6517,52823.0
2017-04-18 12:00:00,307.55,307.69,307.13,307.49,40840.0,276.5888,276.7147,276.211,276.5348,40840.0
2017-04-18 12:10:00,307.51,307.55,307.26,307.48,40711.0,276.5528,276.5888,276.328,276.5258,40711.0
2017-04-18 12:20:00,307.52,307.78,307.52,307.7,10646.0,276.5618,276.7956,276.5618,276.7237,10646.0
2017-04-18 12:30:00,307.58,307.77,307.36,307.36,26963.0,276.6157,276.7866,276.4179,276.4179,26963.0
2017-04-18 12:40:00,307.36,307.7,307.36,307.5,18886.0,276.4179,276.7237,276.4179,276.5438,18886.0
2017-04-18 12:50:00,307.48,307.94,307.48,307.71,7162.0,276.5258,276.9395,276.5258,276.7327,7162.0
2017-04-18 13:00:00,307.67,307.77,307.6,307.77,31135.0,276.6967,276.7866,276.6337,276.7866,31135.0
2017-04-18 13:10:00,307.77,308.22,307.72,308.19,11588.0,276.7866,277.1913,276.7417,277.1643,11588.0
2017-04-18 13:20:00,308.13,308.41,308.13,308.36,5928.0,277.1104,277.3622,277.1104,277.3172,5928.0
2017-04-18 13:30:00,308.3,308.68,308.29,308.56,21084.0,277.2633,277.605,277.2543,277.4971,21084.0
2017-04-18 13:40:00,308.62,308.71,308.49,308.6,4496.0,277.551,277.632,277.4341,277.5331,4496.0
2017-04-18 13:50:00,308.66,308.68,308.52,308.56,2463.0,277.587,277.605,277.4611,277.4971,2463.0
2017-04-18 14:00:00,308.67,309.11,308.67,308.89,30683.0,277.596,277.9917,277.596,277.7939,30683.0
2017-04-18 14:10:00,308.97,309.12,308.87,309.03,8543.0,277.8658,278.0007,277.7759,277.9198,8543.0
2017-04-18 14:20:00,309.1,309.16,308.82,309.02,7912.0,277.9827,278.0367,277.7309,277.9108,7912.0
2017-04-18 14:30:00,309.02,309.23,308.93,309.09,4540.0,277.9108,278.0996,277.8298,277.9737,4540.0
2017-04-18 14:40:00,309.11,309.12,308.7,308.84,7774.0,277.9917,278.0007,277.623,277.7489,7774.0
2017-04-18 14:50:00,308.86,308.92,308.49,308.61,8056.0,277.7669,277.8208,277.4341,277.5421,8056.0
2017-04-18 15:00:00,308.74,308.8,308.43,308.74,5135.0,277.659,277.7129,277.3802,277.659,5135.0
2017-04-18 15:10:00,308.82,308.94,308.61,308.94,16695.0,277.7309,277.8388,277.5421,277.8388,16695.0
2017-04-18 15:20:00,309.0,309.21,308.94,309.13,9402.0,277.8928,278.0817,277.8388,278.0097,9402.0
2017-04-18 15:30:00,309.1,309.42,309.02,309.41,9681.0,277.9827,278.2705,277.9108,278.2615,9681.0
2017-04-18 15:40:00,309.43,309.55,309.23,309.39,14081.0,278.2795,278.3874,278.0996,278.2435,14081.0
2017-04-18 15:50:00,309.39,309.42,309.05,309.16,108742.0,278.2435,278.2705,277.9378,278.0367,108742.0
2017-04-19 09:30:00,310.12,310.99,310.12,310.85,41023.0,278.9,279.6825,278.9,279.5566,41023.0
2017-04-19 09:40:00,310.82,310.82,310.23,310.53,48684.0,279.5296,279.5296,278.999,279.2688,48684.0
2017-04-19 09:50:00,310.63,311.38,310.59,311.3,41682.0,279.3587,280.0332,279.3227,279.9613,41682.0
2017-04-19 10:00:00,311.42,311.49,310.94,311.03,34435.0,280.0692,280.1321,279.6375,279.7184,34435.0
2017-04-19 10:10:00,311.04,311.14,310.85,311.04,20779.0,279.7274,279.8174,279.5566,279.7274,20779.0
2017-04-19 10:20:00,310.94,311.03,310.67,311.03,12911.0,279.6375,279.7184,279.3947,279.7184,12911.0
2017-04-19 10:30:00,311.03,311.32,310.71,311.21,21154.0,279.7184,279.9792,279.4306,279.8803,21154.0
2017-04-19 10:40:00,311.18,311.18,310.63,310.63,14098.0,279.8533,279.8533,279.3587,279.3587,14098.0
2017-04-19 10:50:00,310.61,310.95,310.55,310.84,20896.0,279.3407,279.6465,279.2868,279.5476,20896.0
2017-04-19 11:00:00,310.83,311.04,310.82,310.86,11458.0,279.5386,279.7274,279.5296,279.5655,11458.0
2017-04-19 11:10:00,310.9,311.04,310.76,311.02,5344.0,279.6015,279.7274,279.4756,279.7094,5344.0
2017-04-19 11:20:00,311.11,311.56,310.97,311.53,16256.0,279.7904,280.1951,279.6645,280.1681,16256.0
2017-04-19 11:30:00,311.53,311.67,311.38,311.55,21303.0,280.1681,280.294,280.0332,280.1861,21303.0
2017-04-19 11:40:00,311.56,311.58,311.16,311.23,11160.0,280.1951,280.2131,279.8353,279.8983,11160.0
2017-04-19 11:50:00,311.26,311.26,310.96,310.98,9999.0,279.9253,279.9253,279.6555,279.6735,9999.0
2017-04-19 12:00:00,311.02,311.13,310.66,310.7,15328.0,279.7094,279.8084,279.3857,279.4217,15328.0
2017-04-19 12:10:00,310.65,310.75,310.41,310.67,27157.0,279.3767,279.4666,279.1608,279.3947,27157.0
2017-04-19 12:20:00,310.63,311.01,310.63,310.79,18885.0,279.3587,279.7004,279.3587,279.5026,18885.0
2017-04-19 12:30:00,310.72,310.89,310.72,310.77,11114.0,279.4396,279.5925,279.4396,279.4846,11114.0
2017-04-19 12:40:00,310.8,310.87,310.52,310.6,10857.0,279.5116,279.5745,279.2598,279.3317,10857.0
2017-04-19 12:50:00,310.55,310.79,310.5,310.78,10921.0,279.2868,279.5026,279.2418,279.4936,10921.0
2017-04-19 13:00:00,310.69,310.72,310.28,310.35,11091.0,279.4127,279.4396,279.0439,279.1069,11091.0
2017-04-19 13:10:00,310.34,310.35,310.03,310.2,26570.0,279.0979,279.1069,278.8191,278.972,26570.0
2017-04-19 13:20:00,310.29,310.64,310.29,310.48,9978.0,279.0529,279.3677,279.0529,279.2238,9978.0
2017-04-19 13:30:00,310.44,310.58,310.38,310.43,5217.0,279.1878,279.3137,279.1339,279.1788,5217.0
2017-04-19 13:40:00,310.41,310.72,310.39,310.67,22633.0,279.1608,279.4396,279.1429,279.3947,22633.0
2017-04-19 13:50:00,310.67,310.77,310.41,310.51,13890.0,279.3947,279.4846,279.1608,279.2508,13890.0
2017-04-19 14:00:00,310.55,310.69,310.3,310.44,57712.0,279.2868,279.4127,279.0619,279.1878,57712.0
2017-04-19 14:10:00,310.41,310.49,309.98,310.15,17415.0,279.1608,279.2328,278.7741,278.927,17415.0
2017-04-19 14:20:00,310.18,310.45,310.0,310.37,21231.0,278.954,279.1968,278.7921,279.1249,21231.0
2017-04-19 14:30:00,310.34,310.54,310.34,310.52,6448.0,279.0979,279.2778,279.0979,279.2598,6448.0
2017-04-19 14:40:00,310.56,310.57,310.15,310.15,8758.0,279.2957,279.3047,278.927,278.927,8758.0
2017-04-19 14:50:00,310.13,310.13,309.7,309.88,20829.0,278.909,278.909,278.5223,278.6842,20829.0
2017-04-19 15:00:00,309.81,310.0,309.62,309.94,10283.0,278.6213,278.7921,278.4504,278.7382,10283.0
2017-04-19 15:10:00,309.98,310.3,309.98,310.29,11134.0,278.7741,279.0619,278.7741,279.0529,11134.0
2017-04-19 15:20:00,310.27,310.32,309.58,309.59,93745.0,279.0349,279.0799,278.4144,278.4234,93745.0
2017-04-19 15:30:00,309.62,309.7,309.34,309.69,70995.0,278.4504,278.5223,278.1986,278.5133,70995.0
2017-04-19 15:40:00,309.65,309.78,309.48,309.64,27407.0,278.4774,278.5943,278.3245,278.4684,27407.0
2017-04-19 15:50:00,309.66,309.97,309.5,309.79,92347.0,278.4864,278.7651,278.3425,278.6033,92347.0
2017-04-20 09:30:00,310.92,311.6,310.67,311.27,81882.0,279.6195,280.2311,279.3947,279.9343,81882.0
2017-04-20 09:40:00,311.36,311.39,310.68,310.73,42494.0,280.0152,280.0422,279.4037,279.4486,42494.0
2017-04-20 09:50:00,310.78,310.91,310.2,310.43,37607.0,279.4936,279.6105,278.972,279.1788,37607.0
2017-04-20 10:00:00,310.47,310.9,310.47,310.72,50909.0,279.2148,279.6015,279.2148,279.4396,50909.0
2017-04-20 10:10:00,310.78,311.07,310.5,310.55,39699.0,279.4936,279.7544,279.2418,279.2868,39699.0
2017-04-20 10:20:00,310.69,310.88,310.39,310.5,26391.0,279.4127,279.5835,279.1429,279.2418,26391.0
2017-04-20 10:30:00,310.47,310.65,310.26,310.32,16033.0,279.2148,279.3767,279.0259,279.0799,16033.0
2017-04-20 10:40:00,310.32,310.97,310.32,310.91,15656.0,279.0799,279.6645,279.0799,279.6105,15656.0
2017-04-20 10:50:00,310.98,311.31,310.94,311.17,57529.0,279.6735,279.9702,279.6375,279.8443,57529.0
2017-04-20 11:00:00,311.24,311.32,310.86,311.32,18074.0,279.9073,279.9792,279.5655,279.9792,18074.0
2017-04-20 11:10:00,311.42,311.53,311.24,311.48,24210.0,280.0692,280.1681,279.9073,280.1231,24210.0
2017-04-20 11:20:00,311.47,311.82,311.38,311.77,40106.0,280.1141,280.4289,280.0332,280.3839,40106.0
2017-04-20 11:30:00,311.81,312.13,311.75,312.06,29800.0,280.4199,280.7077,280.3659,280.6447,29800.0
2017-04-20 11:40:00,312.08,312.38,311.79,312.27,36601.0,280.6627,280.9325,280.4019,280.8336,36601.0
2017-04-20 11:50:00,312.25,312.38,312.18,312.31,12926.0,280.8156,280.9325,280.7527,280.8696,12926.0
2017-04-20 12:00:00,312.4,312.59,312.32,312.51,39727.0,280.9505,281.1214,280.8786,281.0494,39727.0
2017-04-20 12:10:00,312.59,312.81,312.59,312.69,33265.0,281.1214,281.3192,281.1214,281.2113,33265.0
2017-04-20 12:20:00,312.72,312.85,312.37,312.41,53927.0,281.2383,281.3552,280.9235,280.9595,53927.0
2017-04-20 12:30:00,312.44,312.65,312.42,312.53,65302.0,280.9865,281.1753,280.9685,281.0674,65302.0
2017-04-20 12:40:00,312.51,312.81,312.49,312.8,47377.0,281.0494,281.3192,281.0315,281.3102,47377.0
2017-04-20 12:50:00,312.81,312.95,312.56,312.6,10085.0,281.3192,281.4451,281.0944,281.1304,10085.0
2017-04-20 13:00:00,312.67,312.72,312.39,312.41,382060.0,281.1933,281.2383,280.9415,280.9595,382060.0
2017-04-20 13:10:00,312.4,312.49,312.27,312.27,72824.0,280.9505,281.0315,280.8336,280.8336,72824.0
2017-04-20 13:20:00,312.23,312.55,312.19,312.47,40926.0,280.7976,281.0854,280.7617,281.0135,40926.0
2017-04-20 13:30:00,312.49,312.71,312.46,312.59,44900.0,281.0315,281.2293,281.0045,281.1214,44900.0
2017-04-20 13:40:00,312.63,312.77,312.58,312.68,35861.0,281.1574,281.2833,281.1124,281.2023,35861.0
2017-04-20 13:50:00,312.78,313.08,312.78,312.98,23956.0,281.2923,281.5621,281.2923,281.4721,23956.0
2017-04-20 14:00:00,312.99,313.05,312.69,312.77,114357.0,281.4811,281.5351,281.2113,281.2833,114357.0
2017-04-20 14:10:00,312.78,312.81,312.63,312.74,17553.0,281.2923,281.3192,281.1574,281.2563,17553.0
2017-04-20 14:20:00,312.74,312.94,312.69,312.89,96074.0,281.2563,281.4362,281.2113,281.3912,96074.0
2017-04-20 14:30:00,312.87,313.03,312.76,312.92,46215.0,281.3732,281.5171,281.2743,281.4182,46215.0
2017-04-20 14:40:00,312.95,312.96,312.72,312.83,45034.0,281.4451,281.4541,281.2383,281.3372,45034.0
2017-04-20 14:50:00,312.82,313.03,312.82,312.87,4589.0,281.3282,281.5171,281.3282,281.3732,4589.0
2017-04-20 15:00:00,312.82,312.94,312.56,312.92,6694.0,281.3282,281.4362,281.0944,281.4182,6694.0
2017-04-20 15:10:00,312.9,312.98,312.76,312.77,42800.0,281.4002,281.4721,281.2743,281.2833,42800.0
2017-04-20 15:20:00,312.78,312.78,312.48,312.73,10606.0,281.2923,281.2923,281.0225,281.2473,10606.0
2017-04-20 15:30:00,312.71,312.95,312.71,312.9,22666.0,281.2293,281.4451,281.2293,281.4002,22666.0
2017-04-20 15:40:00,312.92,313.08,312.92,313.02,21752.0,281.4182,281.5621,281.4182,281.5081,21752.0
2017-04-20 15:50:00,313.03,313.22,312.77,312.85,112804.0,281.5171,281.688,281.2833,281.3552,112804.0
2017-04-21 09:30:00,312.42,312.63,311.78,312.12,67908.0,280.9685,281.1574,280.3929,280.6987,67908.0
2017-04-21 09:40:00,312.09,312.58,312.04,312.27,22132.0,280.6717,281.1124,280.6268,280.8336,22132.0
2017-04-21 09:50:00,312.23,312.3,311.89,312.01,30594.0,280.7976,280.8606,280.4919,280.5998,30594.0
2017-04-21 10:00:00,312.06,312.27,311.79,312.07,30033.0,280.6447,280.8336,280.4019,280.6537,30033.0
2017-04-21 10:10:00,312.03,312.42,312.03,312.25,18549.0,280.6178,280.9685,280.6178,280.8156,18549.0
2017-04-21 10:20:00,312.36,312.61,312.23,312.35,9926.0,280.9145,281.1394,280.7976,280.9055,9926.0
2017-04-21 10:30:00,312.39,312.39,311.91,311.97,17700.0,280.9415,280.9415,280.5098,280.5638,17700.0
2017-04-21 10:40:00,311.99,312.36,311.93,312.07,9998.0,280.5818,280.9145,280.5278,280.6537,9998.0
2017-04-21 10:50:00,312.06,312.08,311.64,311.99,26096.0,280.6447,280.6627,280.267,280.5818,26096.0
2017-04-21 11:00:00,311.97,311.97,311.59,311.66,15551.0,280.5638,280.5638,280.2221,280.285,15551.0
2017-04-21 11:10:00,311.67,311.88,311.31,311.79,24844.0,280.294,280.4829,279.9702,280.4019,24844.0
2017-04-21 11:20:00,311.78,312.02,311.72,311.9,8515.0,280.3929,280.6088,280.339,280.5008,8515.0
2017-04-21 11:30:00,311.95,312.05,311.77,311.94,10533.0,280.5458,280.6357,280.3839,280.5368,10533.0
2017-04-21 11:40:00,311.89,312.21,311.72,312.14,8146.0,280.4919,280.7796,280.339,280.7167,8146.0
2017-04-21 11:50:00,312.06,312.3,312.0,312.16,7627.0,280.6447,280.8606,280.5908,280.7347,7627.0
2017-04-21 12:00:00,312.16,312.2,311.96,312.06,7847.0,280.7347,280.7706,280.5548,280.6447,7847.0
2017-04-21 12:10:00,312.05,312.17,311.79,311.9,15176.0,280.6357,280.7437,280.4019,280.5008,15176.0
2017-04-21 12:20:00,311.91,312.06,311.75,311.75,10280.0,280.5098,280.6447,280.3659,280.3659,10280.0
2017-04-21 12:30:00,311.73,312.07,311.69,312.07,10082.0,280.348,280.6537,280.312,280.6537,10082.0
2017-04-21 12:40:00,312.09,312.19,312.07,312.15,6457.0,280.6717,280.7617,280.6537,280.7257,6457.0
2017-04-21 12:50:00,312.16,312.33,312.16,312.21,6176.0,280.7347,280.8876,280.7347,280.7796,6176.0
2017-04-21 13:00:00,312.25,312.3,312.09,312.09,6607.0,280.8156,280.8606,280.6717,280.6717,6607.0
2017-04-21 13:10:00,312.14,312.14,311.55,311.64,31795.0,280.7167,280.7167,280.1861,280.267,31795.0
2017-04-21 13:20:00,311.59,311.94,311.59,311.85,4868.0,280.2221,280.5368,280.2221,280.4559,4868.0
2017-04-21 13:30:00,311.89,311.89,311.59,311.64,4130.0,280.4919,280.4919,280.2221,280.267,4130.0
2017-04-21 13:40:00,311.6,311.86,311.59,311.79,5635.0,280.2311,280.4649,280.2221,280.4019,5635.0
2017-04-21 13:50:00,311.86,312.49,311.81,312.49,29830.0,280.4649,281.0315,280.4199,281.0315,29830.0
2017-04-21 14:00:00,312.46,312.51,312.33,312.41,14020.0,281.0045,281.0494,280.8876,280.9595,14020.0
2017-04-21 14:10:00,312.47,312.57,312.42,312.42,14128.0,281.0135,281.1034,280.9685,280.9685,14128.0
2017-04-21 14:20:00,312.47,312.89,312.45,312.84,19352.0,281.0135,281.3912,280.9955,281.3462,19352.0
2017-04-21 14:30:00,312.82,312.83,312.74,312.76,10195.0,281.3282,281.3372,281.2563,281.2743,10195.0
2017-04-21 14:40:00,312.74,312.74,312.35,312.35,6962.0,281.2563,281.2563,280.9055,280.9055,6962.0
2017-04-21 14:50:00,312.37,312.63,312.27,312.48,9571.0,280.9235,281.1574,280.8336,281.0225,9571.0
2017-04-21 15:00:00,312.51,312.56,312.07,312.27,8014.0,281.0494,281.0944,280.6537,280.8336,8014.0
2017-04-21 15:10:00,312.26,312.39,312.11,312.28,13862.0,280.8246,280.9415,280.6897,280.8426,13862.0
2017-04-21 15:20:00,312.26,312.49,312.26,312.48,13695.0,280.8246,281.0315,280.8246,281.0225,13695.0
2017-04-21 15:30:00,312.46,312.46,312.22,312.46,8039.0,281.0045,281.0045,280.7886,281.0045,8039.0
2017-04-21 15:40:00,312.47,312.65,312.47,312.64,13894.0,281.0135,281.1753,281.0135,281.1664,13894.0
2017-04-21 15:50:00,312.61,312.61,312.1,312.15,72642.0,281.1394,281.1394,280.6807,280.7257,72642.0
2017-04-24 09:30:00,315.95,316.48,315.26,315.56,107075.0,284.1431,284.6198,283.5226,283.7924,107075.0
2017-04-24 09:40:00,315.57,315.7,315.0,315.32,48371.0,283.8014,283.9183,283.2888,283.5766,48371.0
2017-04-24 09:50:00,315.31,315.44,315.11,315.29,18074.0,283.5676,283.6845,283.3877,283.5496,18074.0
2017-04-24 10:00:00,315.29,315.99,315.28,315.63,96135.0,283.5496,284.1791,283.5406,283.8553,96135.0
2017-04-24 10:10:00,315.63,315.63,315.34,315.47,23281.0,283.8553,283.8553,283.5945,283.7115,23281.0
2017-04-24 10:20:00,315.5,315.52,315.09,315.36,29641.0,283.7384,283.7564,283.3697,283.6125,29641.0
2017-04-24 10:30:00,315.31,315.47,314.93,314.99,14484.0,283.5676,283.7115,283.2258,283.2798,14484.0
2017-04-24 10:40:00,314.9,315.17,314.85,315.17,21321.0,283.1988,283.4417,283.1539,283.4417,21321.0
2017-04-24 10:50:00,315.16,315.56,315.14,315.44,41648.0,283.4327,283.7924,283.4147,283.6845,41648.0
2017-04-24 11:00:00,315.51,315.61,315.33,315.38,18604.0,283.7474,283.8374,283.5855,283.6305,18604.0
2017-04-24 11:10:00,315.41,315.54,315.01,315.22,18978.0,283.6575,283.7744,283.2978,283.4866,18978.0
2017-04-24 11:20:00,315.25,315.44,315.2,315.39,9665.0,283.5136,283.6845,283.4686,283.6395,9665.0
2017-04-24 11:30:00,315.39,315.54,315.15,315.35,21192.0,283.6395,283.7744,283.4237,283.6035,21192.0
2017-04-24 11:40:00,315.31,315.34,315.08,315.34,12314.0,283.5676,283.5945,283.3607,283.5945,12314.0
2017-04-24 11:50:00,315.38,315.54,315.1,315.14,25961.0,283.6305,283.7744,283.3787,283.4147,25961.0
2017-04-24 12:00:00,315.24,315.45,315.24,315.41,8518.0,283.5046,283.6935,283.5046,283.6575,8518.0
2017-04-24 12:10:00,315.4,315.57,315.32,315.37,3301.0,283.6485,283.8014,283.5766,283.6215,3301.0
2017-04-24 12:20:00,315.4,315.48,315.28,315.48,6510.0,283.6485,283.7204,283.5406,283.7204,6510.0
2017-04-24 12:30:00,315.41,315.6,315.39,315.53,3738.0,283.6575,283.8284,283.6395,283.7654,3738.0
2017-04-24 12:40:00,315.55,315.72,315.55,315.62,4115.0,283.7834,283.9363,283.7834,283.8464,4115.0
2017-04-24 12:50:00,315.66,315.75,315.5,315.65,5308.0,283.8823,283.9633,283.7384,283.8733,5308.0
2017-04-24 13:00:00,315.68,315.88,315.66,315.73,6123.0,283.9003,284.0802,283.8823,283.9453,6123.0
2017-04-24 13:10:00,315.72,315.95,315.71,315.95,22818.0,283.9363,284.1431,283.9273,284.1431,22818.0
2017-04-24 13:20:00,315.89,315.96,315.81,315.87,12167.0,284.0892,284.1521,284.0172,284.0712,12167.0
2017-04-24 13:30:00,315.85,315.87,315.7,315.73,13704.0,284.0532,284.0712,283.9183,283.9453,13704.0
2017-04-24 13:40:00,315.78,315.78,315.53,315.55,6442.0,283.9902,283.9902,283.7654,283.7834,6442.0
2017-04-24 13:50:00,315.64,315.74,315.57,315.69,8172.0,283.8643,283.9543,283.8014,283.9093,8172.0
2017-04-24 14:00:00,315.75,315.78,315.6,315.65,12387.0,283.9633,283.9902,283.8284,283.8733,12387.0
2017-04-24 14:10:00,315.73,315.97,315.54,315.93,61338.0,283.9453,284.1611,283.7744,284.1251,61338.0
2017-04-24 14:20:00,315.98,316.06,315.82,315.86,20656.0,284.1701,284.2421,284.0262,284.0622,20656.0
2017-04-24 14:30:00,315.9,316.02,315.79,315.89,5610.0,284.0982,284.2061,283.9992,284.0892,5610.0
2017-04-24 14:40:00,315.88,315.98,315.78,315.87,4137.0,284.0802,284.1701,283.9902,284.0712,4137.0
2017-04-24 14:50:00,315.9,315.95,315.72,315.82,8633.0,284.0982,284.1431,283.9363,284.0262,8633.0
2017-04-24 15:00:00,315.84,316.23,315.82,316.2,18888.0,284.0442,284.3949,284.0262,284.368,18888.0
2017-04-24 15:10:00,316.23,316.34,316.08,316.08,16872.0,284.3949,284.4939,284.26,284.26,16872.0
2017-04-24 15:20:00,316.07,316.15,316.0,316.09,9891.0,284.2511,284.323,284.1881,284.269,9891.0
2017-04-24 15:30:00,316.12,316.19,316.01,316.08,40286.0,284.296,284.359,284.1971,284.26,40286.0
2017-04-24 15:40:00,316.12,316.14,315.94,315.98,40502.0,284.296,284.314,284.1341,284.1701,40502.0
2017-04-24 15:50:00,315.99,316.02,315.72,315.82,116464.0,284.1791,284.2061,283.9363,284.0262,116464.0
2017-04-25 09:30:00,317.71,317.96,317.32,317.92,120066.0,285.726,285.9508,285.3752,285.9148,120066.0
2017-04-25 09:40:00,317.93,318.23,317.76,318.1,36812.0,285.9238,286.1936,285.7709,286.0767,36812.0
2017-04-25 09:50:00,318.15,318.32,317.92,318.23,18840.0,286.1217,286.2745,285.9148,286.1936,18840.0
2017-04-25 10:00:00,318.23,318.87,318.22,318.86,66170.0,286.1936,286.7692,286.1846,286.7602,66170.0
2017-04-25 10:10:00,318.87,318.98,318.36,318.36,63454.0,286.7692,286.8681,286.3105,286.3105,63454.0
2017-04-25 10:20:00,318.29,318.39,318.14,318.21,10172.0,286.2476,286.3375,286.1127,286.1756,10172.0
2017-04-25 10:30:00,318.22,318.3,317.97,318.27,22662.0,286.1846,286.2566,285.9598,286.2296,22662.0
2017-04-25 10:40:00,318.13,318.21,317.82,317.83,20601.0,286.1037,286.1756,285.8249,285.8339,20601.0
2017-04-25 10:50:00,317.81,318.06,317.63,317.63,16100.0,285.8159,286.0407,285.654,285.654,16100.0
2017-04-25 11:00:00,317.65,318.03,317.59,317.91,25946.0,285.672,286.0137,285.618,285.9058,25946.0
2017-04-25 11:10:00,317.9,318.32,317.9,318.3,18430.0,285.8968,286.2745,285.8968,286.2566,18430.0
2017-04-25 11:20:00,318.34,318.34,317.9,317.9,22670.0,286.2925,286.2925,285.8968,285.8968,22670.0
2017-04-25 11:30:00,317.93,317.94,317.65,317.82,15566.0,285.9238,285.9328,285.672,285.8249,15566.0
2017-04-25 11:40:00,317.76,317.92,317.65,317.79,11668.0,285.7709,285.9148,285.672,285.7979,11668.0
2017-04-25 11:50:00,317.81,317.95,317.8,317.94,10629.0,285.8159,285.9418,285.8069,285.9328,10629.0
2017-04-25 12:00:00,317.95,318.04,317.88,317.96,25508.0,285.9418,286.0227,285.8788,285.9508,25508.0
2017-04-25 12:10:00,317.92,317.96,317.77,317.93,13800.0,285.9148,285.9508,285.7799,285.9238,13800.0
2017-04-25 12:20:00,317.92,317.99,317.8,317.86,11832.0,285.9148,285.9778,285.8069,285.8609,11832.0
2017-04-25 12:30:00,317.87,317.87,317.39,317.6,84942.0,285.8698,285.8698,285.4382,285.627,84942.0
2017-04-25 12:40:00,317.59,317.72,317.54,317.68,16303.0,285.618,285.7349,285.5731,285.699,16303.0
2017-04-25 12:50:00,317.72,317.77,317.61,317.63,14125.0,285.7349,285.7799,285.636,285.654,14125.0
2017-04-25 13:00:00,317.66,317.9,317.62,317.85,14423.0,285.681,285.8968,285.645,285.8519,14423.0
2017-04-25 13:10:00,317.89,317.98,317.82,317.85,49109.0,285.8878,285.9688,285.8249,285.8519,49109.0
2017-04-25 13:20:00,317.89,318.06,317.81,317.83,20887.0,285.8878,286.0407,285.8159,285.8339,20887.0
2017-04-25 13:30:00,317.85,317.9,317.78,317.87,6741.0,285.8519,285.8968,285.7889,285.8698,6741.0
2017-04-25 13:40:00,317.83,318.02,317.82,318.01,8279.0,285.8339,286.0047,285.8249,285.9958,8279.0
2017-04-25 13:50:00,318.0,318.08,317.96,318.08,2709.0,285.9868,286.0587,285.9508,286.0587,2709.0
2017-04-25 14:00:00,318.05,318.34,318.05,318.32,16606.0,286.0317,286.2925,286.0317,286.2745,16606.0
2017-04-25 14:10:00,318.32,318.45,318.25,318.32,17742.0,286.2745,286.3915,286.2116,286.2745,17742.0
2017-04-25 14:20:00,318.31,318.33,318.09,318.18,10380.0,286.2656,286.2835,286.0677,286.1486,10380.0
2017-04-25 14:30:00,318.15,318.32,318.05,318.32,12251.0,286.1217,286.2745,286.0317,286.2745,12251.0
2017-04-25 14:40:00,318.26,318.29,318.17,318.2,3314.0,286.2206,286.2476,286.1396,286.1666,3314.0
2017-04-25 14:50:00,318.19,318.2,317.99,318.08,25796.0,286.1576,286.1666,285.9778,286.0587,25796.0
2017-04-25 15:00:00,318.04,318.39,318.0,318.39,19140.0,286.0227,286.3375,285.9868,286.3375,19140.0
2017-04-25 15:10:00,318.38,318.41,318.18,318.36,10826.0,286.3285,286.3555,286.1486,286.3105,10826.0
2017-04-25 15:20:00,318.36,318.38,318.17,318.2,7154.0,286.3105,286.3285,286.1396,286.1666,7154.0
2017-04-25 15:30:00,318.17,318.2,318.07,318.09,11087.0,286.1396,286.1666,286.0497,286.0677,11087.0
2017-04-25 15:40:00,318.12,318.2,317.86,317.98,33486.0,286.0947,286.1666,285.8609,285.9688,33486.0
2017-04-25 15:50:00,317.95,317.98,317.67,317.74,83068.0,285.9418,285.9688,285.69,285.7529,83068.0
2017-04-26 09:30:00,317.31,317.48,316.98,317.34,95528.0,285.3662,285.5191,285.0694,285.3932,95528.0
2017-04-26 09:40:00,317.37,317.52,317.03,317.52,17399.0,285.4202,285.5551,285.1144,285.5551,17399.0
2017-04-26 09:50:00,317.48,317.57,317.18,317.39,62109.0,285.5191,285.6,285.2493,285.4382,62109.0
2017-04-26 10:00:00,317.38,317.56,317.15,317.48,40975.0,285.4292,285.5911,285.2223,285.5191,40975.0
2017-04-26 10:10:00,317.48,317.6,317.3,317.49,46298.0,285.5191,285.627,285.3572,285.5281,46298.0
2017-04-26 10:20:00,317.51,317.84,317.42,317.84,18253.0,285.5461,285.8429,285.4651,285.8429,18253.0
2017-04-26 10:30:00,317.85,317.99,317.81,317.84,21440.0,285.8519,285.9778,285.8159,285.8429,21440.0
2017-04-26 10:40:00,317.9,318.09,317.72,318.03,30505.0,285.8968,286.0677,285.7349,286.0137,30505.0
2017-04-26 10:50:00,318.04,318.48,318.04,318.44,26959.0,286.0227,286.4184,286.0227,286.3825,26959.0
2017-04-26 11:00:00,318.32,318.39,318.05,318.16,42156.0,286.2745,286.3375,286.0317,286.1307,42156.0
2017-04-26 11:10:00,318.19,318.47,318.08,318.47,8647.0,286.1576,286.4094,286.0587,286.4094,8647.0
2017-04-26 11:20:00,318.43,319.39,318.43,319.27,43978.0,286.3735,287.2368,286.3735,287.1289,43978.0
2017-04-26 11:30:00,319.28,319.28,319.0,319.0,22908.0,287.1379,287.1379,286.8861,286.8861,22908.0
2017-04-26 11:40:00,319.04,319.05,318.03,318.13,66868.0,286.9221,286.9311,286.0137,286.1037,66868.0
2017-04-26 11:50:00,318.09,318.49,318.09,318.45,17415.0,286.0677,286.4274,286.0677,286.3915,17415.0
2017-04-26 12:00:00,318.38,318.53,318.25,318.45,8568.0,286.3285,286.4634,286.2116,286.3915,8568.0
2017-04-26 12:10:00,318.44,318.72,318.44,318.64,9860.0,286.3825,286.6343,286.3825,286.5623,9860.0
2017-04-26 12:20:00,318.68,318.73,318.55,318.63,5733.0,286.5983,286.6433,286.4814,286.5533,5733.0
2017-04-26 12:30:00,318.51,318.65,318.46,318.58,11237.0,286.4454,286.5713,286.4004,286.5084,11237.0
2017-04-26 12:40:00,318.63,318.99,318.52,318.64,13817.0,286.5533,286.8771,286.4544,286.5623,13817.0
2017-04-26 12:50:00,318.63,319.15,318.63,319.1,22166.0,286.5533,287.021,286.5533,286.976,22166.0
2017-04-26 13:00:00,319.13,319.24,318.98,319.2,7866.0,287.003,287.1019,286.8681,287.066,7866.0
2017-04-26 13:10:00,319.23,319.31,319.12,319.19,11089.0,287.0929,287.1649,286.994,287.057,11089.0
2017-04-26 13:20:00,319.23,319.38,319.01,319.01,6520.0,287.0929,287.2278,286.8951,286.8951,6520.0
2017-04-26 13:30:00,318.98,319.09,318.69,319.03,6600.0,286.8681,286.967,286.6073,286.9131,6600.0
2017-04-26 13:40:00,319.02,319.24,318.39,318.6,16748.0,286.9041,287.1019,286.3375,286.5264,16748.0
2017-04-26 13:50:00,318.51,318.94,318.49,318.54,7750.0,286.4454,286.8321,286.4274,286.4724,7750.0
2017-04-26 14:00:00,318.52,318.54,318.24,318.5,27032.0,286.4544,286.4724,286.2026,286.4364,27032.0
2017-04-26 14:10:00,318.52,318.79,318.5,318.63,10747.0,286.4544,286.6972,286.4364,286.5533,10747.0
2017-04-26 14:20:00,318.55,318.87,318.49,318.64,15306.0,286.4814,286.7692,286.4274,286.5623,15306.0
2017-04-26 14:30:00,318.64,319.03,318.63,318.8,65514.0,286.5623,286.9131,286.5533,286.7062,65514.0
2017-04-26 14:40:00,318.9,319.14,318.81,319.1,14837.0,286.7962,287.012,286.7152,286.976,14837.0
2017-04-26 14:50:00,319.1,319.12,318.89,318.89,5736.0,286.976,286.994,286.7872,286.7872,5736.0
2017-04-26 15:00:00,318.81,319.16,318.81,319.16,17643.0,286.7152,287.03,286.7152,287.03,17643.0
2017-04-26 15:10:00,319.15,319.32,319.12,319.12,13407.0,287.021,287.1739,286.994,286.994,13407.0
2017-04-26 15:20:00,319.07,319.1,318.88,319.02,18293.0,286.949,286.976,286.7782,286.9041,18293.0
2017-04-26 15:30:00,319.09,319.13,318.53,318.55,34595.0,286.967,287.003,286.4634,286.4814,34595.0
2017-04-26 15:40:00,318.51,318.52,318.05,318.07,55420.0,286.4454,286.4544,286.0317,286.0497,55420.0
2017-04-26 15:50:00,318.08,318.09,317.77,317.79,158577.0,286.0587,286.0677,285.7799,285.7979,158577.0
2017-04-27 09:30:00,318.33,318.44,317.62,317.95,62761.0,286.2835,286.3825,285.645,285.9418,62761.0
2017-04-27 09:40:00,317.88,319.06,317.74,318.89,25626.0,285.8788,286.94,285.7529,286.7872,25626.0
2017-04-27 09:50:00,318.88,319.03,318.41,318.41,20573.0,286.7782,286.9131,286.3555,286.3555,20573.0
2017-04-27 10:00:00,318.57,318.96,318.51,318.62,21332.0,286.4994,286.8501,286.4454,286.5443,21332.0
2017-04-27 10:10:00,318.65,318.94,318.53,318.79,22968.0,286.5713,286.8321,286.4634,286.6972,22968.0
2017-04-27 10:20:00,318.74,318.74,318.13,318.26,49868.0,286.6523,286.6523,286.1037,286.2206,49868.0
2017-04-27 10:30:00,318.28,318.38,318.08,318.34,21896.0,286.2386,286.3285,286.0587,286.2925,21896.0
2017-04-27 10:40:00,318.27,318.38,317.76,317.76,18796.0,286.2296,286.3285,285.7709,285.7709,18796.0
2017-04-27 10:50:00,317.75,317.78,317.44,317.53,15619.0,285.7619,285.7889,285.4831,285.5641,15619.0
2017-04-27 11:00:00,317.61,317.89,317.57,317.57,14773.0,285.636,285.8878,285.6,285.6,14773.0
2017-04-27 11:10:00,317.67,317.85,317.56,317.83,7472.0,285.69,285.8519,285.5911,285.8339,7472.0
2017-04-27 11:20:00,317.88,317.89,317.48,317.48,10272.0,285.8788,285.8878,285.5191,285.5191,10272.0
2017-04-27 11:30:00,317.52,317.61,317.36,317.36,3927.0,285.5551,285.636,285.4112,285.4112,3927.0
2017-04-27 11:40:00,317.22,317.38,317.15,317.19,10165.0,285.2853,285.4292,285.2223,285.2583,10165.0
2017-04-27 11:50:00,317.11,317.25,317.02,317.17,5697.0,285.1864,285.3123,285.1054,285.2403,5697.0
2017-04-27 12:00:00,317.23,317.58,317.21,317.5,6025.0,285.2943,285.609,285.2763,285.5371,6025.0
2017-04-27 12:10:00,317.62,317.73,317.58,317.58,8648.0,285.645,285.7439,285.609,285.609,8648.0
2017-04-27 12:20:00,317.5,317.51,317.37,317.4,4194.0,285.5371,285.5461,285.4202,285.4472,4194.0
2017-04-27 12:30:00,317.52,317.77,317.51,317.77,4914.0,285.5551,285.7799,285.5461,285.7799,4914.0
2017-04-27 12:40:00,317.81,318.12,317.81,318.04,5719.0,285.8159,286.0947,285.8159,286.0227,5719.0
2017-04-27 12:50:00,318.08,318.62,318.08,318.62,10397.0,286.0587,286.5443,286.0587,286.5443,10397.0
2017-04-27 13:00:00,318.61,318.62,318.4,318.46,11460.0,286.5353,286.5443,286.3465,286.4004,11460.0
2017-04-27 13:10:00,318.49,318.52,318.36,318.47,3791.0,286.4274,286.4544,286.3105,286.4094,3791.0
2017-04-27 13:20:00,318.48,318.5,318.42,318.44,10577.0,286.4184,286.4364,286.3645,286.3825,10577.0
2017-04-27 13:30:00,318.43,318.53,318.31,318.42,3035.0,286.3735,286.4634,286.2656,286.3645,3035.0
2017-04-27 13:40:00,318.5,318.5,318.24,318.36,2680.0,286.4364,286.4364,286.2026,286.3105,2680.0
2017-04-27 13:50:00,318.37,318.41,318.3,318.36,4800.0,286.3195,286.3555,286.2566,286.3105,4800.0
2017-04-27 14:00:00,318.33,318.41,318.14,318.19,10104.0,286.2835,286.3555,286.1127,286.1576,10104.0
2017-04-27 14:10:00,318.19,318.3,318.18,318.3,18200.0,286.1576,286.2566,286.1486,286.2566,18200.0
2017-04-27 14:20:00,318.32,318.38,318.16,318.23,2695.0,286.2745,286.3285,286.1307,286.1936,2695.0
2017-04-27 14:30:00,318.24,318.68,318.24,318.67,11489.0,286.2026,286.5983,286.2026,286.5893,11489.0
2017-04-27 14:40:00,318.62,318.69,318.56,318.65,4361.0,286.5443,286.6073,286.4904,286.5713,4361.0
2017-04-27 14:50:00,318.51,318.51,318.47,318.48,2770.0,286.4454,286.4454,286.4094,286.4184,2770.0
2017-04-27 15:00:00,318.34,318.41,318.16,318.18,7128.0,286.2925,286.3555,286.1307,286.1486,7128.0
2017-04-27 15:10:00,318.22,318.46,318.22,318.37,8620.0,286.1846,286.4004,286.1846,286.3195,8620.0
2017-04-27 15:20:00,318.36,318.45,318.27,318.38,5107.0,286.3105,286.3915,286.2296,286.3285,5107.0
2017-04-27 15:30:00,318.36,318.45,317.99,318.01,16975.0,286.3105,286.3915,285.9778,285.9958,16975.0
2017-04-27 15:40:00,317.99,318.24,317.97,318.12,33224.0,285.9778,286.2026,285.9598,286.0947,33224.0
2017-04-27 15:50:00,318.12,318.12,317.86,318.09,125599.0,286.0947,286.0947,285.8609,286.0677,125599.0
2017-04-28 09:30:00,318.18,318.44,317.13,317.28,84295.0,286.1486,286.3825,285.2043,285.3392,84295.0
2017-04-28 09:40:00,317.28,317.5,317.11,317.48,57762.0,285.3392,285.5371,285.1864,285.5191,57762.0
2017-04-28 09:50:00,317.36,317.65,317.36,317.54,32083.0,285.4112,285.672,285.4112,285.5731,32083.0
2017-04-28 10:00:00,317.54,317.58,317.08,317.11,37810.0,285.5731,285.609,285.1594,285.1864,37810.0
2017-04-28 10:10:00,317.16,317.18,316.7,316.7,24143.0,285.2313,285.2493,284.8176,284.8176,24143.0
2017-04-28 10:20:00,316.68,316.73,316.23,316.42,89901.0,284.7996,284.8446,284.3949,284.5658,89901.0
2017-04-28 10:30:00,316.37,316.48,316.1,316.44,19096.0,284.5209,284.6198,284.278,284.5838,19096.0
2017-04-28 10:40:00,316.42,316.54,315.95,316.0,13400.0,284.5658,284.6737,284.1431,284.1881,13400.0
2017-04-28 10:50:00,315.98,316.32,315.95,316.15,18761.0,284.1701,284.4759,284.1431,284.323,18761.0
2017-04-28 11:00:00,316.12,316.23,315.76,315.76,70774.0,284.296,284.3949,283.9723,283.9723,70774.0
2017-04-28 11:10:00,315.77,315.9,315.39,315.74,102562.0,283.9813,284.0982,283.6395,283.9543,102562.0
2017-04-28 11:20:00,315.71,315.78,315.43,315.61,14921.0,283.9273,283.9902,283.6755,283.8374,14921.0
2017-04-28 11:30:00,315.61,315.68,315.25,315.36,15455.0,283.8374,283.9003,283.5136,283.6125,15455.0
2017-04-28 11:40:00,315.37,315.51,315.16,315.27,26354.0,283.6215,283.7474,283.4327,283.5316,26354.0
2017-04-28 11:50:00,315.31,315.6,315.31,315.46,12426.0,283.5676,283.8284,283.5676,283.7025,12426.0
2017-04-28 12:00:00,315.46,315.78,315.46,315.72,24240.0,283.7025,283.9902,283.7025,283.9363,24240.0
2017-04-28 12:10:00,315.73,315.86,315.58,315.61,8816.0,283.9453,284.0622,283.8104,283.8374,8816.0
2017-04-28 12:20:00,315.67,315.75,315.61,315.62,5855.0,283.8913,283.9633,283.8374,283.8464,5855.0
2017-04-28 12:30:00,315.66,315.68,315.37,315.42,4946.0,283.8823,283.9003,283.6215,283.6665,4946.0
2017-04-28 12:40:00,315.39,315.63,315.39,315.62,10739.0,283.6395,283.8553,283.6395,283.8464,10739.0
2017-04-28 12:50:00,315.67,315.68,315.5,315.58,7153.0,283.8913,283.9003,283.7384,283.8104,7153.0
2017-04-28 13:00:00,315.52,315.76,315.52,315.65,15550.0,283.7564,283.9723,283.7564,283.8733,15550.0
2017-04-28 13:10:00,315.7,315.71,315.36,315.36,11742.0,283.9183,283.9273,283.6125,283.6125,11742.0
2017-04-28 13:20:00,315.4,315.59,315.39,315.58,3500.0,283.6485,283.8194,283.6395,283.8104,3500.0
2017-04-28 13:30:00,315.57,315.71,315.57,315.65,7413.0,283.8014,283.9273,283.8014,283.8733,7413.0
2017-04-28 13:40:00,315.62,315.65,315.43,315.46,7916.0,283.8464,283.8733,283.6755,283.7025,7916.0
2017-04-28 13:50:00,315.43,315.47,315.36,315.39,12703.0,283.6755,283.7115,283.6125,283.6395,12703.0
2017-04-28 14:00:00,315.33,315.5,315.24,315.26,8586.0,283.5855,283.7384,283.5046,283.5226,8586.0
2017-04-28 14:10:00,315.26,315.27,315.03,315.11,11286.0,283.5226,283.5316,283.3157,283.3877,11286.0
2017-04-28 14:20:00,315.1,315.2,315.01,315.06,6716.0,283.3787,283.4686,283.2978,283.3427,6716.0
2017-04-28 14:30:00,315.03,315.17,315.02,315.09,7618.0,283.3157,283.4417,283.3068,283.3697,7618.0
2017-04-28 14:40:00,315.09,315.22,315.08,315.18,11595.0,283.3697,283.4866,283.3607,283.4506,11595.0
2017-04-28 14:50:00,315.18,315.18,314.89,315.02,21813.0,283.4506,283.4506,283.1898,283.3068,21813.0
2017-04-28 15:00:00,315.03,315.4,314.95,315.4,10620.0,283.3157,283.6485,283.2438,283.6485,10620.0
2017-04-28 15:10:00,315.43,315.57,315.4,315.47,39965.0,283.6755,283.8014,283.6485,283.7115,39965.0
2017-04-28 15:20:00,315.48,315.48,315.31,315.35,20359.0,283.7204,283.7204,283.5676,283.6035,20359.0
2017-04-28 15:30:00,315.34,315.37,315.18,315.19,36156.0,283.5945,283.6215,283.4506,283.4596,36156.0
2017-04-28 15:40:00,315.18,315.34,315.09,315.32,34853.0,283.4506,283.5945,283.3697,283.5766,34853.0
2017-04-28 15:50:00,315.33,315.51,314.83,314.87,176353.0,283.5855,283.7474,283.1359,283.1719,176353.0
2017-05-01 09:30:00,315.82,315.82,314.93,315.34,51439.0,284.0262,284.0262,283.2258,283.5945,51439.0
2017-05-01 09:40:00,315.4,315.7,315.08,315.12,59068.0,283.6485,283.9183,283.3607,283.3967,59068.0
2017-05-01 09:50:00,315.01,315.14,314.64,314.76,42103.0,283.2978,283.4147,282.965,283.0729,42103.0
2017-05-01 10:00:00,314.74,314.78,314.22,314.22,43766.0,283.0549,283.0909,282.5873,282.5873,43766.0
2017-05-01 10:10:00,314.16,314.53,314.0,314.52,56492.0,282.5333,282.8661,282.3894,282.8571,56492.0
2017-05-01 10:20:00,314.51,314.51,313.95,314.17,30687.0,282.8481,282.8481,282.3445,282.5423,30687.0
2017-05-01 10:30:00,314.18,315.18,314.18,315.15,29847.0,282.5513,283.4506,282.5513,283.4237,29847.0
2017-05-01 10:40:00,315.22,315.4,315.1,315.38,28610.0,283.4866,283.6485,283.3787,283.6305,28610.0
2017-05-01 10:50:00,315.3,315.3,314.9,315.06,29027.0,283.5586,283.5586,283.1988,283.3427,29027.0
2017-05-01 11:00:00,315.09,315.18,314.97,315.09,10020.0,283.3697,283.4506,283.2618,283.3697,10020.0
2017-05-01 11:10:00,315.08,315.46,315.08,315.19,25329.0,283.3607,283.7025,283.3607,283.4596,25329.0
2017-05-01 11:20:00,315.04,315.28,314.98,315.11,9097.0,283.3247,283.5406,283.2708,283.3877,9097.0
2017-05-01 11:30:00,315.1,315.13,314.69,314.73,15416.0,283.3787,283.4057,283.01,283.046,15416.0
2017-05-01 11:40:00,314.86,315.25,314.84,315.17,12714.0,283.1629,283.5136,283.1449,283.4417,12714.0
2017-05-01 11:50:00,315.2,315.48,315.08,315.4,12724.0,283.4686,283.7204,283.3607,283.6485,12724.0
2017-05-01 12:00:00,315.43,315.65,315.42,315.65,12930.0,283.6755,283.8733,283.6665,283.8733,12930.0
2017-05-01 12:10:00,315.71,315.73,315.46,315.59,10390.0,283.9273,283.9453,283.7025,283.8194,10390.0
2017-05-01 12:20:00,315.53,315.53,315.31,315.36,9247.0,283.7654,283.7654,283.5676,283.6125,9247.0
2017-05-01 12:30:00,315.36,315.4,315.29,315.31,4850.0,283.6125,283.6485,283.5496,283.5676,4850.0
2017-05-01 12:40:00,315.32,315.49,315.24,315.25,3829.0,283.5766,283.7294,283.5046,283.5136,3829.0
2017-05-01 12:50:00,315.28,315.3,314.54,315.17,32724.0,283.5406,283.5586,282.8751,283.4417,32724.0
2017-05-01 13:00:00,315.25,315.33,315.09,315.25,5180.0,283.5136,283.5855,283.3697,283.5136,5180.0
2017-05-01 13:10:00,315.27,315.73,315.25,315.73,11824.0,283.5316,283.9453,283.5136,283.9453,11824.0
2017-05-01 13:20:00,315.73,315.88,315.72,315.83,8674.0,283.9453,284.0802,283.9363,284.0352,8674.0
2017-05-01 13:30:00,315.84,315.9,315.79,315.82,3100.0,284.0442,284.0982,283.9992,284.0262,3100.0
2017-05-01 13:40:00,315.86,316.48,315.86,316.47,16708.0,284.0622,284.6198,284.0622,284.6108,16708.0
2017-05-01 13:50:00,316.41,316.85,316.41,316.85,16520.0,284.5568,284.9525,284.5568,284.9525,16520.0
2017-05-01 14:00:00,316.92,317.1,316.3,316.34,12970.0,285.0155,285.1774,284.4579,284.4939,12970.0
2017-05-01 14:10:00,316.33,316.47,316.12,316.21,28506.0,284.4849,284.6108,284.296,284.377,28506.0
2017-05-01 14:20:00,316.21,316.28,315.97,315.97,17269.0,284.377,284.4399,284.1611,284.1611,17269.0
2017-05-01 14:30:00,315.89,315.97,315.72,315.73,11377.0,284.0892,284.1611,283.9363,283.9453,11377.0
2017-05-01 14:40:00,315.75,315.8,315.46,315.49,9593.0,283.9633,284.0082,283.7025,283.7294,9593.0
2017-05-01 14:50:00,315.42,315.63,315.4,315.63,22252.0,283.6665,283.8553,283.6485,283.8553,22252.0
2017-05-01 15:00:00,315.64,315.74,315.54,315.73,7024.0,283.8643,283.9543,283.7744,283.9453,7024.0
2017-05-01 15:10:00,315.79,315.92,315.78,315.83,13735.0,283.9992,284.1162,283.9902,284.0352,13735.0
2017-05-01 15:20:00,315.83,315.84,315.7,315.73,4514.0,284.0352,284.0442,283.9183,283.9453,4514.0
2017-05-01 15:30:00,315.65,315.97,315.61,315.62,22178.0,283.8733,284.1611,283.8374,283.8464,22178.0
2017-05-01 15:40:00,315.59,315.99,315.59,315.96,24468.0,283.8194,284.1791,283.8194,284.1521,24468.0
2017-05-01 15:50:00,315.94,316.11,315.8,315.87,153154.0,284.1341,284.287,284.0082,284.0712,153154.0
2017-05-02 09:30:00,316.02,316.78,316.02,316.61,114897.0,284.2061,284.8896,284.2061,284.7367,114897.0
2017-05-02 09:40:00,316.62,316.62,315.39,315.46,78381.0,284.7457,284.7457,283.6395,283.7025,78381.0
2017-05-02 09:50:00,315.48,315.79,315.32,315.33,26221.0,283.7204,283.9992,283.5766,283.5855,26221.0
2017-05-02 10:00:00,315.29,315.4,315.15,315.33,30888.0,283.5496,283.6485,283.4237,283.5855,30888.0
2017-05-02 10:10:00,315.28,315.46,314.97,315.41,24995.0,283.5406,283.7025,283.2618,283.6575,24995.0
2017-05-02 10:20:00,315.42,315.69,315.37,315.62,14675.0,283.6665,283.9093,283.6215,283.8464,14675.0
2017-05-02 10:30:00,315.61,315.89,315.36,315.36,36435.0,283.8374,284.0892,283.6125,283.6125,36435.0
2017-05-02 10:40:00,315.34,315.54,315.26,315.33,11757.0,283.5945,283.7744,283.5226,283.5855,11757.0
2017-05-02 10:50:00,315.25,315.45,315.19,315.22,8000.0,283.5136,283.6935,283.4596,283.4866,8000.0
2017-05-02 11:00:00,315.15,315.42,315.11,315.27,7928.0,283.4237,283.6665,283.3877,283.5316,7928.0
2017-05-02 11:10:00,315.35,315.55,315.35,315.44,84919.0,283.6035,283.7834,283.6035,283.6845,84919.0
2017-05-02 11:20:00,315.48,315.55,315.27,315.31,12492.0,283.7204,283.7834,283.5316,283.5676,12492.0
2017-05-02 11:30:00,315.21,315.46,315.03,315.29,9220.0,283.4776,283.7025,283.3157,283.5496,9220.0
2017-05-02 11:40:00,315.29,315.44,315.04,315.04,12678.0,283.5496,283.6845,283.3247,283.3247,12678.0
2017-05-02 11:50:00,315.01,315.11,314.92,315.1,16499.0,283.2978,283.3877,283.2168,283.3787,16499.0
2017-05-02 12:00:00,315.1,315.43,315.1,315.38,9271.0,283.3787,283.6755,283.3787,283.6305,9271.0
2017-05-02 12:10:00,315.36,315.65,315.36,315.59,13565.0,283.6125,283.8733,283.6125,283.8194,13565.0
2017-05-02 12:20:00,315.52,315.62,315.48,315.48,5614.0,283.7564,283.8464,283.7204,283.7204,5614.0
2017-05-02 12:30:00,315.5,315.59,315.42,315.59,14087.0,283.7384,283.8194,283.6665,283.8194,14087.0
2017-05-02 12:40:00,315.59,315.6,315.46,315.59,6133.0,283.8194,283.8284,283.7025,283.8194,6133.0
2017-05-02 12:50:00,315.55,315.55,315.42,315.47,2100.0,283.7834,283.7834,283.6665,283.7115,2100.0
2017-05-02 13:00:00,315.44,315.44,315.32,315.35,9575.0,283.6845,283.6845,283.5766,283.6035,9575.0
2017-05-02 13:10:00,315.31,315.37,315.18,315.32,5236.0,283.5676,283.6215,283.4506,283.5766,5236.0
2017-05-02 13:20:00,315.24,315.32,315.09,315.17,2976.0,283.5046,283.5766,283.3697,283.4417,2976.0
2017-05-02 13:30:00,315.19,315.38,315.18,315.31,5330.0,283.4596,283.6305,283.4506,283.5676,5330.0
2017-05-02 13:40:00,315.27,315.32,315.18,315.26,11346.0,283.5316,283.5766,283.4506,283.5226,11346.0
2017-05-02 13:50:00,315.25,315.25,315.01,315.07,4677.0,283.5136,283.5136,283.2978,283.3517,4677.0
2017-05-02 14:00:00,315.02,315.29,315.01,315.25,9044.0,283.3068,283.5496,283.2978,283.5136,9044.0
2017-05-02 14:10:00,315.25,315.35,315.2,315.2,3788.0,283.5136,283.6035,283.4686,283.4686,3788.0
2017-05-02 14:20:00,315.18,315.25,314.95,314.96,13458.0,283.4506,283.5136,283.2438,283.2528,13458.0
2017-05-02 14:30:00,314.94,314.95,314.73,314.75,23248.0,283.2348,283.2438,283.046,283.0639,23248.0
2017-05-02 14:40:00,314.72,314.9,314.68,314.78,28134.0,283.037,283.1988,283.001,283.0909,28134.0
2017-05-02 14:50:00,314.77,314.77,314.54,314.67,13921.0,283.0819,283.0819,282.8751,282.992,13921.0
2017-05-02 15:00:00,314.67,314.77,314.58,314.77,6731.0,282.992,283.0819,282.9111,283.0819,6731.0
2017-05-02 15:10:00,314.74,314.94,314.74,314.91,15356.0,283.0549,283.2348,283.0549,283.2078,15356.0
2017-05-02 15:20:00,314.86,314.95,314.8,314.85,12098.0,283.1629,283.2438,283.1089,283.1539,12098.0
2017-05-02 15:30:00,314.84,315.0,314.8,314.98,20369.0,283.1449,283.2888,283.1089,283.2708,20369.0
2017-05-02 15:40:00,314.98,315.12,314.98,315.09,25586.0,283.2708,283.3967,283.2708,283.3697,25586.0
2017-05-02 15:50:00,315.12,315.42,315.12,315.35,75578.0,283.3967,283.6665,283.3967,283.6035,75578.0
2017-05-03 09:30:00,314.27,314.63,313.99,314.61,58802.0,282.6323,282.956,282.3804,282.938,58802.0
2017-05-03 09:40:00,314.64,314.96,314.54,314.89,24813.0,282.965,283.2528,282.8751,283.1898,24813.0
2017-05-03 09:50:00,314.89,315.03,314.4,314.54,31983.0,283.1898,283.3157,282.7492,282.8751,31983.0
2017-05-03 10:00:00,314.57,314.57,313.91,313.94,34892.0,282.9021,282.9021,282.3085,282.3355,34892.0
2017-05-03 10:10:00,313.94,314.36,313.75,314.19,17355.0,282.3355,282.7132,282.1646,282.5603,17355.0
2017-05-03 10:20:00,314.1,314.16,313.9,314.06,7233.0,282.4794,282.5333,282.2995,282.4434,7233.0
2017-05-03 10:30:00,314.0,314.01,313.64,313.79,22442.0,282.3894,282.3984,282.0657,282.2006,22442.0
2017-05-03 10:40:00,313.75,313.76,313.06,313.25,41364.0,282.1646,282.1736,281.5441,281.7149,41364.0
2017-05-03 10:50:00,313.23,313.23,312.8,313.0,24928.0,281.697,281.697,281.3102,281.4901,24928.0
2017-05-03 11:00:00,313.02,313.45,312.88,313.45,22370.0,281.5081,281.8948,281.3822,281.8948,22370.0
2017-05-03 11:10:00,313.43,313.69,313.36,313.69,8300.0,281.8768,282.1106,281.8139,282.1106,8300.0
2017-05-03 11:20:00,313.69,313.9,313.65,313.74,17120.0,282.1106,282.2995,282.0747,282.1556,17120.0
2017-05-03 11:30:00,313.81,313.89,313.57,313.73,7430.0,282.2186,282.2905,282.0027,282.1466,7430.0
2017-05-03 11:40:00,313.68,313.68,313.52,313.68,6639.0,282.1017,282.1017,281.9578,282.1017,6639.0
2017-05-03 11:50:00,313.66,313.75,313.54,313.55,29289.0,282.0837,282.1646,281.9757,281.9847,29289.0
2017-05-03 12:00:00,313.56,313.7,313.43,313.53,14337.0,281.9937,282.1196,281.8768,281.9668,14337.0
2017-05-03 12:10:00,313.5,313.51,313.31,313.5,19318.0,281.9398,281.9488,281.7689,281.9398,19318.0
2017-05-03 12:20:00,313.5,313.52,313.41,313.46,5608.0,281.9398,281.9578,281.8588,281.9038,5608.0
2017-05-03 12:30:00,313.44,313.56,313.43,313.53,5976.0,281.8858,281.9937,281.8768,281.9668,5976.0
2017-05-03 12:40:00,313.54,313.62,313.44,313.5,12237.0,281.9757,282.0477,281.8858,281.9398,12237.0
2017-05-03 12:50:00,313.44,313.55,313.38,313.52,7320.0,281.8858,281.9847,281.8319,281.9578,7320.0
2017-05-03 13:00:00,313.54,313.73,313.52,313.54,11916.0,281.9757,282.1466,281.9578,281.9757,11916.0
2017-05-03 13:10:00,313.58,313.63,313.53,313.54,9221.0,282.0117,282.0567,281.9668,281.9757,9221.0
2017-05-03 13:20:00,313.53,313.63,313.33,313.43,10314.0,281.9668,282.0567,281.7869,281.8768,10314.0
2017-05-03 13:30:00,313.43,313.45,313.33,313.39,6232.0,281.8768,281.8948,281.7869,281.8408,6232.0
2017-05-03 13:40:00,313.42,313.45,313.3,313.31,15684.0,281.8678,281.8948,281.7599,281.7689,15684.0
2017-05-03 13:50:00,313.32,313.7,313.32,313.69,12290.0,281.7779,282.1196,281.7779,282.1106,12290.0
2017-05-03 14:00:00,313.65,314.1,313.58,313.76,31253.0,282.0747,282.4794,282.0117,282.1736,31253.0
2017-05-03 14:10:00,313.79,313.82,313.2,313.36,18568.0,282.2006,282.2276,281.67,281.8139,18568.0
2017-05-03 14:20:00,313.35,313.4,313.22,313.33,20162.0,281.8049,281.8498,281.688,281.7869,20162.0
2017-05-03 14:30:00,313.31,313.39,313.13,313.26,17598.0,281.7689,281.8408,281.607,281.7239,17598.0
2017-05-03 14:40:00,313.31,313.64,313.26,313.64,20660.0,281.7689,282.0657,281.7239,282.0657,20660.0
2017-05-03 14:50:00,313.6,313.82,313.6,313.69,11043.0,282.0297,282.2276,282.0297,282.1106,11043.0
2017-05-03 15:00:00,313.73,314.03,313.56,313.8,16531.0,282.1466,282.4164,281.9937,282.2096,16531.0
2017-05-03 15:10:00,313.83,313.9,313.65,313.7,14487.0,282.2366,282.2995,282.0747,282.1196,14487.0
2017-05-03 15:20:00,313.73,313.87,313.53,313.77,11556.0,282.1466,282.2725,281.9668,282.1826,11556.0
2017-05-03 15:30:00,313.76,313.99,313.68,313.9,48166.0,282.1736,282.3804,282.1017,282.2995,48166.0
2017-05-03 15:40:00,313.89,314.12,313.87,314.04,73564.0,282.2905,282.4974,282.2725,282.4254,73564.0
2017-05-03 15:50:00,314.06,314.29,313.98,314.02,67756.0,282.4434,282.6502,282.3715,282.4074,67756.0
2017-05-04 09:30:00,314.19,314.26,313.49,313.57,64465.0,282.5603,282.6233,281.9308,282.0027,64465.0
2017-05-04 09:40:00,313.55,313.65,313.23,313.35,42925.0,281.9847,282.0747,281.697,281.8049,42925.0
2017-05-04 09:50:00,313.35,313.41,313.06,313.16,20672.0,281.8049,281.8588,281.5441,281.634,20672.0
2017-05-04 10:00:00,313.15,313.36,313.07,313.29,17300.0,281.625,281.8139,281.5531,281.7509,17300.0
2017-05-04 10:10:00,313.11,313.29,312.97,313.21,22864.0,281.589,281.7509,281.4631,281.679,22864.0
2017-05-04 10:20:00,313.13,313.19,312.83,312.87,15623.0,281.607,281.661,281.3372,281.3732,15623.0
2017-05-04 10:30:00,312.89,313.19,312.71,313.11,53819.0,281.3912,281.661,281.2293,281.589,53819.0
2017-05-04 10:40:00,312.96,313.08,312.52,312.61,20783.0,281.4541,281.5621,281.0584,281.1394,20783.0
2017-05-04 10:50:00,312.57,312.72,312.37,312.7,11667.0,281.1034,281.2383,280.9235,281.2203,11667.0
2017-05-04 11:00:00,312.64,312.93,312.64,312.68,16920.0,281.1664,281.4272,281.1664,281.2023,16920.0
2017-05-04 11:10:00,312.64,312.94,312.61,312.89,23583.0,281.1664,281.4362,281.1394,281.3912,23583.0
2017-05-04 11:20:00,312.96,313.03,312.76,312.82,29572.0,281.4541,281.5171,281.2743,281.3282,29572.0
2017-05-04 11:30:00,312.9,313.16,312.78,313.07,28336.0,281.4002,281.634,281.2923,281.5531,28336.0
2017-05-04 11:40:00,313.04,313.19,312.95,313.18,5696.0,281.5261,281.661,281.4451,281.652,5696.0
2017-05-04 11:50:00,313.23,313.24,312.64,312.67,10396.0,281.697,281.706,281.1664,281.1933,10396.0
2017-05-04 12:00:00,312.66,312.81,312.17,312.17,23423.0,281.1843,281.3192,280.7437,280.7437,23423.0
2017-05-04 12:10:00,312.05,312.14,311.54,311.55,31269.0,280.6357,280.7167,280.1771,280.1861,31269.0
2017-05-04 12:20:00,311.58,312.02,311.58,312.01,25494.0,280.2131,280.6088,280.2131,280.5998,25494.0
2017-05-04 12:30:00,311.97,312.12,311.9,312.12,13526.0,280.5638,280.6987,280.5008,280.6987,13526.0
2017-05-04 12:40:00,312.2,312.66,312.03,312.63,17600.0,280.7706,281.1843,280.6178,281.1574,17600.0
2017-05-04 12:50:00,312.61,312.74,312.47,312.64,17522.0,281.1394,281.2563,281.0135,281.1664,17522.0
2017-05-04 13:00:00,312.66,312.86,312.59,312.69,6595.0,281.1843,281.3642,281.1214,281.2113,6595.0
2017-05-04 13:10:00,312.69,312.75,312.54,312.56,12070.0,281.2113,281.2653,281.0764,281.0944,12070.0
2017-05-04 13:20:00,312.53,312.67,312.49,312.49,19493.0,281.0674,281.1933,281.0315,281.0315,19493.0
2017-05-04 13:30:00,312.5,312.59,312.32,312.53,3572.0,281.0404,281.1214,280.8786,281.0674,3572.0
2017-05-04 13:40:00,312.53,312.97,312.49,312.97,33663.0,281.0674,281.4631,281.0315,281.4631,33663.0
2017-05-04 13:50:00,312.94,312.94,312.64,312.73,6840.0,281.4362,281.4362,281.1664,281.2473,6840.0
2017-05-04 14:00:00,312.75,313.0,312.75,312.94,20732.0,281.2653,281.4901,281.2653,281.4362,20732.0
2017-05-04 14:10:00,312.93,313.26,312.86,312.9,46978.0,281.4272,281.7239,281.3642,281.4002,46978.0
2017-05-04 14:20:00,312.82,313.17,312.57,313.17,25891.0,281.3282,281.643,281.1034,281.643,25891.0
2017-05-04 14:30:00,313.14,313.34,313.06,313.34,12887.0,281.616,281.7959,281.5441,281.7959,12887.0
2017-05-04 14:40:00,313.29,313.65,313.28,313.62,9192.0,281.7509,282.0747,281.7419,282.0477,9192.0
2017-05-04 14:50:00,313.65,313.65,313.15,313.21,8682.0,282.0747,282.0747,281.625,281.679,8682.0
2017-05-04 15:00:00,313.16,313.34,313.08,313.19,4803.0,281.634,281.7959,281.5621,281.661,4803.0
2017-05-04 15:10:00,313.06,313.24,313.0,313.2,17108.0,281.5441,281.706,281.4901,281.67,17108.0
2017-05-04 15:20:00,313.22,313.28,313.08,313.1,9568.0,281.688,281.7419,281.5621,281.58,9568.0
2017-05-04 15:30:00,313.13,313.4,313.06,313.3,33144.0,281.607,281.8498,281.5441,281.7599,33144.0
2017-05-04 15:40:00,313.28,313.35,313.19,313.19,13401.0,281.7419,281.8049,281.661,281.661,13401.0
2017-05-04 15:50:00,313.19,313.63,313.19,313.6,126920.0,281.661,282.0567,281.661,282.0297,126920.0
2017-05-05 09:30:00,314.75,314.83,314.46,314.64,38529.0,283.0639,283.1359,282.8031,282.965,38529.0
2017-05-05 09:40:00,314.62,314.63,314.1,314.26,26064.0,282.947,282.956,282.4794,282.6233,26064.0
2017-05-05 09:50:00,314.32,314.34,313.79,313.86,10310.0,282.6772,282.6952,282.2006,282.2635,10310.0
2017-05-05 10:00:00,313.9,314.38,313.81,314.35,17838.0,282.2995,282.7312,282.2186,282.7042,17838.0
2017-05-05 10:10:00,314.33,314.43,314.07,314.09,10827.0,282.6862,282.7762,282.4524,282.4704,10827.0
2017-05-05 10:20:00,314.08,314.31,313.64,313.95,12125.0,282.4614,282.6682,282.0657,282.3445,12125.0
2017-05-05 10:30:00,313.95,314.02,313.46,313.8,21026.0,282.3445,282.4074,281.9038,282.2096,21026.0
2017-05-05 10:40:00,313.82,314.32,313.74,314.13,7850.0,282.2276,282.6772,282.1556,282.5064,7850.0
2017-05-05 10:50:00,314.17,314.46,314.17,314.42,16016.0,282.5423,282.8031,282.5423,282.7672,16016.0
2017-05-05 11:00:00,314.42,314.83,314.42,314.53,15752.0,282.7672,283.1359,282.7672,282.8661,15752.0
2017-05-05 11:10:00,314.6,315.07,314.59,315.03,12531.0,282.929,283.3517,282.92,283.3157,12531.0
2017-05-05 11:20:00,315.07,315.07,314.6,314.76,10300.0,283.3517,283.3517,282.929,283.0729,10300.0
2017-05-05 11:30:00,314.69,315.03,314.62,314.94,3054.0,283.01,283.3157,282.947,283.2348,3054.0
2017-05-05 11:40:00,315.0,315.19,314.97,315.12,5200.0,283.2888,283.4596,283.2618,283.3967,5200.0
2017-05-05 11:50:00,315.09,315.24,314.99,315.16,6450.0,283.3697,283.5046,283.2798,283.4327,6450.0
2017-05-05 12:00:00,315.24,315.25,314.96,314.96,7144.0,283.5046,283.5136,283.2528,283.2528,7144.0
2017-05-05 12:10:00,314.94,314.94,314.55,314.62,4600.0,283.2348,283.2348,282.8841,282.947,4600.0
2017-05-05 12:20:00,314.62,314.75,314.43,314.43,6533.0,282.947,283.0639,282.7762,282.7762,6533.0
2017-05-05 12:30:00,314.42,314.42,314.13,314.29,7122.0,282.7672,282.7672,282.5064,282.6502,7122.0
2017-05-05 12:40:00,314.36,314.65,314.36,314.65,5690.0,282.7132,282.974,282.7132,282.974,5690.0
2017-05-05 12:50:00,314.6,314.68,314.48,314.68,4545.0,282.929,283.001,282.8211,283.001,4545.0
2017-05-05 13:00:00,314.72,314.89,314.64,314.72,8624.0,283.037,283.1898,282.965,283.037,8624.0
2017-05-05 13:10:00,314.69,314.81,314.66,314.7,4428.0,283.01,283.1179,282.983,283.019,4428.0
2017-05-05 13:20:00,314.72,314.91,314.71,314.91,1724.0,283.037,283.2078,283.028,283.2078,1724.0
2017-05-05 13:30:00,314.85,314.9,314.81,314.86,2700.0,283.1539,283.1988,283.1179,283.1629,2700.0
2017-05-05 13:40:00,314.82,314.95,314.75,314.95,5528.0,283.1269,283.2438,283.0639,283.2438,5528.0
2017-05-05 13:50:00,314.95,315.1,314.94,315.03,2900.0,283.2438,283.3787,283.2348,283.3157,2900.0
2017-05-05 14:00:00,315.02,315.21,314.95,315.09,5315.0,283.3068,283.4776,283.2438,283.3697,5315.0
2017-05-05 14:10:00,315.08,315.2,314.97,315.16,5997.0,283.3607,283.4686,283.2618,283.4327,5997.0
2017-05-05 14:20:00,315.12,315.16,315.04,315.04,3340.0,283.3967,283.4327,283.3247,283.3247,3340.0
2017-05-05 14:30:00,315.04,315.13,314.93,315.04,4020.0,283.3247,283.4057,283.2258,283.3247,4020.0
2017-05-05 14:40:00,315.05,315.37,315.05,315.31,17454.0,283.3337,283.6215,283.3337,283.5676,17454.0
2017-05-05 14:50:00,315.27,315.32,315.09,315.09,11744.0,283.5316,283.5766,283.3697,283.3697,11744.0
2017-05-05 15:00:00,315.15,315.53,315.09,315.5,9005.0,283.4237,283.7654,283.3697,283.7384,9005.0
2017-05-05 15:10:00,315.47,315.61,315.44,315.61,8048.0,283.7115,283.8374,283.6845,283.8374,8048.0
2017-05-05 15:20:00,315.62,315.7,315.52,315.66,8357.0,283.8464,283.9183,283.7564,283.8823,8357.0
2017-05-05 15:30:00,315.68,315.8,315.65,315.76,6275.0,283.9003,284.0082,283.8733,283.9723,6275.0
2017-05-05 15:40:00,315.72,315.83,315.64,315.74,21064.0,283.9363,284.0352,283.8643,283.9543,21064.0
2017-05-05 15:50:00,315.76,316.24,315.76,316.24,89928.0,283.9723,284.4039,283.9723,284.4039,89928.0
2017-05-08 09:30:00,315.74,316.3,315.47,315.54,48253.0,283.9543,284.4579,283.7115,283.7744,48253.0
2017-05-08 09:40:00,315.56,315.76,315.26,315.26,19880.0,283.7924,283.9723,283.5226,283.5226,19880.0
2017-05-08 09:50:00,315.36,315.51,315.21,315.51,13438.0,283.6125,283.7474,283.4776,283.7474,13438.0
2017-05-08 10:00:00,315.41,315.74,315.4,315.54,7605.0,283.6575,283.9543,283.6485,283.7744,7605.0
2017-05-08 10:10:00,315.43,315.47,314.87,314.91,12698.0,283.6755,283.7115,283.1719,283.2078,12698.0
2017-05-08 10:20:00,314.89,314.97,314.56,314.6,15177.0,283.1898,283.2618,282.8931,282.929,15177.0
2017-05-08 10:30:00,314.63,314.85,314.51,314.66,8500.0,282.956,283.1539,282.8481,282.983,8500.0
2017-05-08 10:40:00,314.6,315.04,314.53,314.83,11735.0,282.929,283.3247,282.8661,283.1359,11735.0
2017-05-08 10:50:00,314.74,314.74,314.23,314.45,20720.0,283.0549,283.0549,282.5963,282.7941,20720.0
2017-05-08 11:00:00,314.45,314.6,314.35,314.35,10385.0,282.7941,282.929,282.7042,282.7042,10385.0
2017-05-08 11:10:00,314.25,314.25,313.95,314.13,17095.0,282.6143,282.6143,282.3445,282.5064,17095.0
2017-05-08 11:20:00,314.11,314.11,313.74,313.9,10511.0,282.4884,282.4884,282.1556,282.2995,10511.0
2017-05-08 11:30:00,313.98,314.29,313.94,314.29,6450.0,282.3715,282.6502,282.3355,282.6502,6450.0
2017-05-08 11:40:00,314.31,314.33,314.08,314.08,3160.0,282.6682,282.6862,282.4614,282.4614,3160.0
2017-05-08 11:50:00,314.1,314.18,313.93,314.08,10484.0,282.4794,282.5513,282.3265,282.4614,10484.0
2017-05-08 12:00:00,314.07,314.13,313.97,314.05,6410.0,282.4524,282.5064,282.3625,282.4344,6410.0
2017-05-08 12:10:00,314.07,314.07,313.9,313.91,6285.0,282.4524,282.4524,282.2995,282.3085,6285.0
2017-05-08 12:20:00,313.96,313.99,313.75,313.75,3100.0,282.3535,282.3804,282.1646,282.1646,3100.0
2017-05-08 12:30:00,313.86,314.21,313.86,314.21,2161.0,282.2635,282.5783,282.2635,282.5783,2161.0
2017-05-08 12:40:00,314.25,314.8,314.25,314.73,5602.0,282.6143,283.1089,282.6143,283.046,5602.0
2017-05-08 12:50:00,314.75,314.89,314.72,314.74,9381.0,283.0639,283.1898,283.037,283.0549,9381.0
2017-05-08 13:00:00,314.71,314.86,314.69,314.85,4318.0,283.028,283.1629,283.01,283.1539,4318.0
2017-05-08 13:10:00,314.89,314.95,314.69,314.92,8661.0,283.1898,283.2438,283.01,283.2168,8661.0
2017-05-08 13:20:00,314.94,314.99,314.85,314.99,8116.0,283.2348,283.2798,283.1539,283.2798,8116.0
2017-05-08 13:30:00,314.96,315.06,314.87,315.05,4895.0,283.2528,283.3427,283.1719,283.3337,4895.0
2017-05-08 13:40:00,315.06,315.14,315.0,315.09,6650.0,283.3427,283.4147,283.2888,283.3697,6650.0
2017-05-08 13:50:00,315.13,315.36,315.13,315.32,13556.0,283.4057,283.6125,283.4057,283.5766,13556.0
2017-05-08 14:00:00,315.29,315.41,315.26,315.4,6753.0,283.5496,283.6575,283.5226,283.6485,6753.0
2017-05-08 14:10:00,315.38,315.38,315.0,315.07,9550.0,283.6305,283.6305,283.2888,283.3517,9550.0
2017-05-08 14:20:00,315.09,315.2,315.04,315.1,9643.0,283.3697,283.4686,283.3247,283.3787,9643.0
2017-05-08 14:30:00,315.11,315.13,314.8,314.91,130769.0,283.3877,283.4057,283.1089,283.2078,130769.0
2017-05-08 14:40:00,314.87,314.95,314.73,314.82,8933.0,283.1719,283.2438,283.046,283.1269,8933.0
2017-05-08 14:50:00,314.84,314.97,314.8,314.95,4865.0,283.1449,283.2618,283.1089,283.2438,4865.0
2017-05-08 15:00:00,314.92,314.92,314.67,314.77,16209.0,283.2168,283.2168,282.992,283.0819,16209.0
2017-05-08 15:10:00,314.8,315.03,314.8,315.03,17073.0,283.1089,283.3157,283.1089,283.3157,17073.0
2017-05-08 15:20:00,315.0,315.03,314.88,314.88,16284.0,283.2888,283.3157,283.1809,283.1809,16284.0
2017-05-08 15:30:00,314.87,314.89,314.6,314.64,13491.0,283.1719,283.1898,282.929,282.965,13491.0
2017-05-08 15:40:00,314.65,314.7,314.6,314.62,13576.0,282.974,283.019,282.929,282.947,13576.0
2017-05-08 15:50:00,314.63,315.01,314.63,314.96,67750.0,282.956,283.2978,282.956,283.2528,67750.0
2017-05-09 09:30:00,315.14,315.54,315.11,315.19,60304.0,283.4147,283.7744,283.3877,283.4596,60304.0
2017-05-09 09:40:00,315.16,315.3,314.85,315.22,20561.0,283.4327,283.5586,283.1539,283.4866,20561.0
2017-05-09 09:50:00,315.19,315.2,314.93,315.15,36485.0,283.4596,283.4686,283.2258,283.4237,36485.0
2017-05-09 10:00:00,315.24,315.25,314.86,315.16,23748.0,283.5046,283.5136,283.1629,283.4327,23748.0
2017-05-09 10:10:00,315.09,315.13,314.79,314.98,26425.0,283.3697,283.4057,283.0999,283.2708,26425.0
2017-05-09 10:20:00,315.02,315.25,314.55,315.11,20300.0,283.3068,283.5136,282.8841,283.3877,20300.0
2017-05-09 10:30:00,315.13,315.16,314.83,314.94,4664.0,283.4057,283.4327,283.1359,283.2348,4664.0
2017-05-09 10:40:00,314.95,315.0,314.66,314.89,13085.0,283.2438,283.2888,282.983,283.1898,13085.0
2017-05-09 10:50:00,314.89,315.09,314.88,315.09,10313.0,283.1898,283.3697,283.1809,283.3697,10313.0
2017-05-09 11:00:00,315.08,315.11,314.86,314.86,7278.0,283.3607,283.3877,283.1629,283.1629,7278.0
2017-05-09 11:10:00,314.85,314.86,314.27,314.36,9090.0,283.1539,283.1629,282.6323,282.7132,9090.0
2017-05-09 11:20:00,314.3,314.35,314.18,314.29,12834.0,282.6592,282.7042,282.5513,282.6502,12834.0
2017-05-09 11:30:00,314.34,314.7,314.34,314.68,2548.0,282.6952,283.019,282.6952,283.001,2548.0
2017-05-09 11:40:00,314.66,314.95,314.61,314.9,14210.0,282.983,283.2438,282.938,283.1988,14210.0
2017-05-09 11:50:00,314.9,315.33,314.89,315.32,10562.0,283.1988,283.5855,283.1898,283.5766,10562.0
2017-05-09 12:00:00,315.33,315.44,315.3,315.35,5660.0,283.5855,283.6845,283.5586,283.6035,5660.0
2017-05-09 12:10:00,315.39,315.45,315.24,315.24,6139.0,283.6395,283.6935,283.5046,283.5046,6139.0
2017-05-09 12:20:00,315.23,315.23,314.93,315.06,12217.0,283.4956,283.4956,283.2258,283.3427,12217.0
2017-05-09 12:30:00,314.98,314.98,314.77,314.9,5744.0,283.2708,283.2708,283.0819,283.1988,5744.0
2017-05-09 12:40:00,314.92,314.93,314.77,314.87,1105.0,283.2168,283.2258,283.0819,283.1719,1105.0
2017-05-09 12:50:00,314.86,314.86,314.53,314.64,8415.0,283.1629,283.1629,282.8661,282.965,8415.0
2017-05-09 13:00:00,314.61,314.82,314.61,314.8,3053.0,282.938,283.1269,282.938,283.1089,3053.0
2017-05-09 13:10:00,314.77,314.77,314.65,314.71,4893.0,283.0819,283.0819,282.974,283.028,4893.0
2017-05-09 13:20:00,314.7,314.74,314.25,314.3,7358.0,283.019,283.0549,282.6143,282.6592,7358.0
2017-05-09 13:30:00,314.28,314.48,314.27,314.48,3049.0,282.6413,282.8211,282.6323,282.8211,3049.0
2017-05-09 13:40:00,314.48,314.82,314.45,314.69,6983.0,282.8211,283.1269,282.7941,283.01,6983.0
2017-05-09 13:50:00,314.7,314.85,314.68,314.83,6333.0,283.019,283.1539,283.001,283.1359,6333.0
2017-05-09 14:00:00,314.85,314.85,314.5,314.61,16241.0,283.1539,283.1539,282.8391,282.938,16241.0
2017-05-09 14:10:00,314.55,314.73,314.52,314.72,2983.0,282.8841,283.046,282.8571,283.037,2983.0
2017-05-09 14:20:00,314.73,314.73,314.52,314.53,3097.0,283.046,283.046,282.8571,282.8661,3097.0
2017-05-09 14:30:00,314.51,314.57,314.35,314.4,11901.0,282.8481,282.9021,282.7042,282.7492,11901.0
2017-05-09 14:40:00,314.4,314.63,314.39,314.61,12832.0,282.7492,282.956,282.7402,282.938,12832.0
2017-05-09 14:50:00,314.58,314.67,314.55,314.64,9357.0,282.9111,282.992,282.8841,282.965,9357.0
2017-05-09 15:00:00,314.65,314.92,314.61,314.82,17310.0,282.974,283.2168,282.938,283.1269,17310.0
2017-05-09 15:10:00,314.72,314.81,314.56,314.62,7100.0,283.037,283.1179,282.8931,282.947,7100.0
2017-05-09 15:20:00,314.67,314.67,314.54,314.55,6912.0,282.992,282.992,282.8751,282.8841,6912.0
2017-05-09 15:30:00,314.55,314.55,313.66,313.79,43600.0,282.8841,282.8841,282.0837,282.2006,43600.0
2017-05-09 15:40:00,313.79,313.79,313.34,313.74,62400.0,282.2006,282.2006,281.7959,282.1556,62400.0
2017-05-09 15:50:00,313.81,314.31,313.81,314.2,143900.0,282.2186,282.6682,282.2186,282.5693,143900.0
2017-05-10 09:30:00,313.77,314.45,313.57,314.41,71509.0,282.1826,282.7941,282.0027,282.7582,71509.0
2017-05-10 09:40:00,314.4,314.72,314.35,314.57,27780.0,282.7492,283.037,282.7042,282.9021,27780.0
2017-05-10 09:50:00,314.51,315.26,314.47,315.25,17885.0,282.8481,283.5226,282.8121,283.5136,17885.0
2017-05-10 10:00:00,315.16,315.97,315.12,315.84,19495.0,283.4327,284.1611,283.3967,284.0442,19495.0
2017-05-10 10:10:00,315.78,316.01,315.3,315.3,20721.0,283.9902,284.1971,283.5586,283.5586,20721.0
2017-05-10 10:20:00,315.29,315.31,314.53,314.61,35384.0,283.5496,283.5676,282.8661,282.938,35384.0
2017-05-10 10:30:00,314.61,314.74,314.38,314.63,51071.0,282.938,283.0549,282.7312,282.956,51071.0
2017-05-10 10:40:00,314.65,315.11,314.52,314.74,28363.0,282.974,283.3877,282.8571,283.0549,28363.0
2017-05-10 10:50:00,314.72,314.96,314.61,314.94,22950.0,283.037,283.2528,282.938,283.2348,22950.0
2017-05-10 11:00:00,314.88,315.16,314.87,315.15,16232.0,283.1809,283.4327,283.1719,283.4237,16232.0
2017-05-10 11:10:00,315.06,315.38,315.06,315.21,7148.0,283.3427,283.6305,283.3427,283.4776,7148.0
2017-05-10 11:20:00,315.1,315.49,315.09,315.3,29683.0,283.3787,283.7294,283.3697,283.5586,29683.0
2017-05-10 11:30:00,315.38,315.38,314.95,315.22,10065.0,283.6305,283.6305,283.2438,283.4866,10065.0
2017-05-10 11:40:00,315.24,315.5,315.2,315.39,7233.0,283.5046,283.7384,283.4686,283.6395,7233.0
2017-05-10 11:50:00,315.37,315.58,315.36,315.37,3900.0,283.6215,283.8104,283.6125,283.6215,3900.0
2017-05-10 12:00:00,315.43,315.61,315.36,315.44,4928.0,283.6755,283.8374,283.6125,283.6845,4928.0
2017-05-10 12:10:00,315.46,315.61,315.45,315.58,2887.0,283.7025,283.8374,283.6935,283.8104,2887.0
2017-05-10 12:20:00,315.61,315.69,315.51,315.66,9880.0,283.8374,283.9093,283.7474,283.8823,9880.0
2017-05-10 12:30:00,315.64,315.84,315.61,315.67,13524.0,283.8643,284.0442,283.8374,283.8913,13524.0
2017-05-10 12:40:00,315.7,315.84,315.63,315.82,4494.0,283.9183,284.0442,283.8553,284.0262,4494.0
2017-05-10 12:50:00,315.77,315.85,315.75,315.77,2908.0,283.9813,284.0532,283.9633,283.9813,2908.0
2017-05-10 13:00:00,315.89,316.17,315.89,316.02,17740.0,284.0892,284.341,284.0892,284.2061,17740.0
2017-05-10 13:10:00,315.98,316.01,315.81,315.97,10030.0,284.1701,284.1971,284.0172,284.1611,10030.0
2017-05-10 13:20:00,316.02,316.09,315.91,316.08,6452.0,284.2061,284.269,284.1072,284.26,6452.0
2017-05-10 13:30:00,316.06,316.06,315.9,315.94,4784.0,284.2421,284.2421,284.0982,284.1341,4784.0
2017-05-10 13:40:00,316.0,316.11,315.94,316.09,4551.0,284.1881,284.287,284.1341,284.269,4551.0
2017-05-10 13:50:00,316.12,316.17,315.95,315.95,8385.0,284.296,284.341,284.1431,284.1431,8385.0
2017-05-10 14:00:00,315.95,316.05,315.84,316.05,5111.0,284.1431,284.2331,284.0442,284.2331,5111.0
2017-05-10 14:10:00,316.09,316.29,316.07,316.28,5935.0,284.269,284.4489,284.2511,284.4399,5935.0
2017-05-10 14:20:00,316.34,316.34,315.95,315.98,8809.0,284.4939,284.4939,284.1431,284.1701,8809.0
2017-05-10 14:30:00,315.96,316.37,315.96,316.36,7378.0,284.1521,284.5209,284.1521,284.5119,7378.0
2017-05-10 14:40:00,316.4,316.42,316.28,316.34,9722.0,284.5478,284.5658,284.4399,284.4939,9722.0
2017-05-10 14:50:00,316.31,316.36,316.24,316.26,6381.0,284.4669,284.5119,284.4039,284.4219,6381.0
2017-05-10 15:00:00,316.26,316.36,316.26,316.36,6602.0,284.4219,284.5119,284.4219,284.5119,6602.0
2017-05-10 15:10:00,316.45,316.48,316.11,316.15,7201.0,284.5928,284.6198,284.287,284.323,7201.0
2017-05-10 15:20:00,316.09,316.12,315.97,315.98,17800.0,284.269,284.296,284.1611,284.1701,17800.0
2017-05-10 15:30:00,315.97,316.06,315.83,316.0,17183.0,284.1611,284.2421,284.0352,284.1881,17183.0
2017-05-10 15:40:00,315.99,316.25,315.98,316.21,31577.0,284.1791,284.4129,284.1701,284.377,31577.0
2017-05-10 15:50:00,316.22,316.36,316.1,316.17,246399.0,284.386,284.5119,284.278,284.341,246399.0
2017-05-11 09:30:00,315.16,315.4,314.22,314.3,97763.0,283.4327,283.6485,282.5873,282.6592,97763.0
2017-05-11 09:40:00,314.28,314.36,313.56,313.65,84091.0,282.6413,282.7132,281.9937,282.0747,84091.0
2017-05-11 09:50:00,313.65,313.68,312.66,312.95,59176.0,282.0747,282.1017,281.1843,281.4451,59176.0
2017-05-11 10:00:00,312.89,312.9,312.43,312.87,45080.0,281.3912,281.4002,280.9775,281.3732,45080.0
2017-05-11 10:10:00,312.89,312.97,312.51,312.53,43741.0,281.3912,281.4631,281.0494,281.0674,43741.0
2017-05-11 10:20:00,312.51,312.51,311.91,312.31,44141.0,281.0494,281.0494,280.5098,280.8696,44141.0
2017-05-11 10:30:00,312.3,312.45,311.84,312.31,35034.0,280.8606,280.9955,280.4469,280.8696,35034.0
2017-05-11 10:40:00,312.36,312.95,312.35,312.73,24834.0,280.9145,281.4451,280.9055,281.2473,24834.0
2017-05-11 10:50:00,312.78,313.15,312.54,313.14,23100.0,281.2923,281.625,281.0764,281.616,23100.0
2017-05-11 11:00:00,313.29,314.07,313.26,314.07,36314.0,281.7509,282.4524,281.7239,282.4524,36314.0
2017-05-11 11:10:00,314.11,314.35,314.1,314.16,53177.0,282.4884,282.7042,282.4794,282.5333,53177.0
2017-05-11 11:20:00,314.17,314.5,314.14,314.44,23169.0,282.5423,282.8391,282.5153,282.7851,23169.0
2017-05-11 11:30:00,314.48,314.54,314.03,314.05,22227.0,282.8211,282.8751,282.4164,282.4344,22227.0
2017-05-11 11:40:00,314.0,314.14,313.91,314.0,11800.0,282.3894,282.5153,282.3085,282.3894,11800.0
2017-05-11 11:50:00,313.98,314.2,313.88,314.17,9520.0,282.3715,282.5693,282.2815,282.5423,9520.0
2017-05-11 12:00:00,314.23,314.28,314.06,314.08,5640.0,282.5963,282.6413,282.4434,282.4614,5640.0
2017-05-11 12:10:00,314.14,314.5,313.97,314.49,10863.0,282.5153,282.8391,282.3625,282.8301,10863.0
2017-05-11 12:20:00,314.43,314.44,314.24,314.3,5882.0,282.7762,282.7851,282.6053,282.6592,5882.0
2017-05-11 12:30:00,314.3,314.44,314.29,314.31,7710.0,282.6592,282.7851,282.6502,282.6682,7710.0
2017-05-11 12:40:00,314.25,314.4,314.25,314.3,4472.0,282.6143,282.7492,282.6143,282.6592,4472.0
2017-05-11 12:50:00,314.18,314.18,313.99,314.1,6555.0,282.5513,282.5513,282.3804,282.4794,6555.0
2017-05-11 13:00:00,314.05,314.21,314.03,314.18,2390.0,282.4344,282.5783,282.4164,282.5513,2390.0
2017-05-11 13:10:00,314.18,314.38,314.17,314.3,1413.0,282.5513,282.7312,282.5423,282.6592,1413.0
2017-05-11 13:20:00,314.39,314.39,314.0,314.0,17473.0,282.7402,282.7402,282.3894,282.3894,17473.0
2017-05-11 13:30:00,314.05,314.11,314.01,314.04,7161.0,282.4344,282.4884,282.3984,282.4254,7161.0
2017-05-11 13:40:00,314.08,314.32,314.08,314.32,8631.0,282.4614,282.6772,282.4614,282.6772,8631.0
2017-05-11 13:50:00,314.3,314.5,314.26,314.5,3308.0,282.6592,282.8391,282.6233,282.8391,3308.0
2017-05-11 14:00:00,314.58,314.61,314.33,314.37,19704.0,282.9111,282.938,282.6862,282.7222,19704.0
2017-05-11 14:10:00,314.35,314.65,314.19,314.62,17457.0,282.7042,282.974,282.5603,282.947,17457.0
2017-05-11 14:20:00,314.67,314.79,314.61,314.64,11918.0,282.992,283.0999,282.938,282.965,11918.0
2017-05-11 14:30:00,314.66,314.68,314.47,314.59,3370.0,282.983,283.001,282.8121,282.92,3370.0
2017-05-11 14:40:00,314.6,314.72,314.52,314.6,5258.0,282.929,283.037,282.8571,282.929,5258.0
2017-05-11 14:50:00,314.57,314.6,314.34,314.42,6639.0,282.9021,282.929,282.6952,282.7672,6639.0
2017-05-11 15:00:00,314.45,314.53,314.42,314.5,4232.0,282.7941,282.8661,282.7672,282.8391,4232.0
2017-05-11 15:10:00,314.49,314.63,314.45,314.45,2853.0,282.8301,282.956,282.7941,282.7941,2853.0
2017-05-11 15:20:00,314.48,314.5,314.19,314.27,4495.0,282.8211,282.8391,282.5603,282.6323,4495.0
2017-05-11 15:30:00,314.2,314.48,314.2,314.47,5176.0,282.5693,282.8211,282.5693,282.8121,5176.0
2017-05-11 15:40:00,314.48,314.59,314.37,314.53,7669.0,282.8211,282.92,282.7222,282.8661,7669.0
2017-05-11 15:50:00,314.52,314.54,314.05,314.31,68854.0,282.8571,282.8751,282.4344,282.6682,68854.0
2017-05-12 09:30:00,313.33,313.67,312.59,312.68,49407.0,281.7869,282.0927,281.1214,281.2023,49407.0
2017-05-12 09:40:00,312.72,313.32,312.67,313.27,23600.0,281.2383,281.7779,281.1933,281.7329,23600.0
2017-05-12 09:50:00,313.28,313.44,313.02,313.17,12420.0,281.7419,281.8858,281.5081,281.643,12420.0
2017-05-12 10:00:00,313.2,313.32,312.79,312.86,8726.0,281.67,281.7779,281.3013,281.3642,8726.0
2017-05-12 10:10:00,313.05,313.05,312.64,312.68,4452.0,281.5351,281.5351,281.1664,281.2023,4452.0
2017-05-12 10:20:00,312.69,312.98,312.21,312.37,15516.0,281.2113,281.4721,280.7796,280.9235,15516.0
2017-05-12 10:30:00,312.32,312.7,312.2,312.6,19565.0,280.8786,281.2203,280.7706,281.1304,19565.0
2017-05-12 10:40:00,312.55,312.57,312.16,312.35,9410.0,281.0854,281.1034,280.7347,280.9055,9410.0
2017-05-12 10:50:00,312.34,312.43,312.13,312.43,24004.0,280.8966,280.9775,280.7077,280.9775,24004.0
2017-05-12 11:00:00,312.39,312.89,312.27,312.89,15278.0,280.9415,281.3912,280.8336,281.3912,15278.0
2017-05-12 11:10:00,312.99,312.99,312.63,312.76,4881.0,281.4811,281.4811,281.1574,281.2743,4881.0
2017-05-12 11:20:00,312.69,312.83,312.62,312.64,3744.0,281.2113,281.3372,281.1484,281.1664,3744.0
2017-05-12 11:30:00,312.68,313.09,312.68,313.05,4746.0,281.2023,281.5711,281.2023,281.5351,4746.0
2017-05-12 11:40:00,313.01,313.01,312.85,312.89,4949.0,281.4991,281.4991,281.3552,281.3912,4949.0
2017-05-12 11:50:00,312.89,313.04,312.88,312.89,3808.0,281.3912,281.5261,281.3822,281.3912,3808.0
2017-05-12 12:00:00,312.9,312.9,312.72,312.77,3908.0,281.4002,281.4002,281.2383,281.2833,3908.0
2017-05-12 12:10:00,312.81,312.96,312.71,312.93,11474.0,281.3192,281.4541,281.2293,281.4272,11474.0
2017-05-12 12:20:00,312.95,313.07,312.87,312.97,9750.0,281.4451,281.5531,281.3732,281.4631,9750.0
2017-05-12 12:30:00,312.92,313.07,312.9,313.05,8746.0,281.4182,281.5531,281.4002,281.5351,8746.0
2017-05-12 12:40:00,313.09,313.24,313.08,313.08,7734.0,281.5711,281.706,281.5621,281.5621,7734.0
2017-05-12 12:50:00,312.97,312.97,312.78,312.89,11992.0,281.4631,281.4631,281.2923,281.3912,11992.0
2017-05-12 13:00:00,312.91,312.93,312.73,312.81,6225.0,281.4092,281.4272,281.2473,281.3192,6225.0
2017-05-12 13:10:00,312.89,312.95,312.84,312.89,7125.0,281.3912,281.4451,281.3462,281.3912,7125.0
2017-05-12 13:20:00,312.9,312.97,312.86,312.9,1100.0,281.4002,281.4631,281.3642,281.4002,1100.0
2017-05-12 13:30:00,312.95,313.01,312.9,312.93,3121.0,281.4451,281.4991,281.4002,281.4272,3121.0
2017-05-12 13:40:00,312.9,312.96,312.88,312.88,2030.0,281.4002,281.4541,281.3822,281.3822,2030.0
2017-05-12 13:50:00,312.89,312.94,312.86,312.91,3816.0,281.3912,281.4362,281.3642,281.4092,3816.0
2017-05-12 14:00:00,312.97,312.97,312.79,312.79,2347.0,281.4631,281.4631,281.3013,281.3013,2347.0
2017-05-12 14:10:00,312.74,312.84,312.67,312.69,7442.0,281.2563,281.3462,281.1933,281.2113,7442.0
2017-05-12 14:20:00,312.7,312.74,312.61,312.66,9084.0,281.2203,281.2563,281.1394,281.1843,9084.0
2017-05-12 14:30:00,312.61,312.77,312.61,312.71,3947.0,281.1394,281.2833,281.1394,281.2293,3947.0
2017-05-12 14:40:00,312.75,312.92,312.75,312.81,6183.0,281.2653,281.4182,281.2653,281.3192,6183.0
2017-05-12 14:50:00,312.76,312.98,312.76,312.89,2602.0,281.2743,281.4721,281.2743,281.3912,2602.0
2017-05-12 15:00:00,312.82,312.85,312.78,312.8,2177.0,281.3282,281.3552,281.2923,281.3102,2177.0
2017-05-12 15:10:00,312.78,312.78,312.55,312.6,15794.0,281.2923,281.2923,281.0854,281.1304,15794.0
2017-05-12 15:20:00,312.58,312.69,312.44,312.44,7417.0,281.1124,281.2113,280.9865,280.9865,7417.0
2017-05-12 15:30:00,312.44,312.65,312.29,312.65,14287.0,280.9865,281.1753,280.8516,281.1753,14287.0
2017-05-12 15:40:00,312.67,312.87,312.55,312.71,32981.0,281.1933,281.3732,281.0854,281.2293,32981.0
2017-05-12 15:50:00,312.69,312.89,312.57,312.89,58836.0,281.2113,281.3912,281.1034,281.3912,58836.0
2017-05-15 09:30:00,313.7,314.73,313.69,314.66,48116.0,282.1196,283.046,282.1106,282.983,48116.0
2017-05-15 09:40:00,314.67,315.25,314.66,315.25,35010.0,282.992,283.5136,282.983,283.5136,35010.0
2017-05-15 09:50:00,315.29,315.66,315.29,315.62,53000.0,283.5496,283.8823,283.5496,283.8464,53000.0
2017-05-15 10:00:00,315.65,315.86,315.59,315.86,45023.0,283.8733,284.0622,283.8194,284.0622,45023.0
2017-05-15 10:10:00,315.92,316.1,315.59,316.04,25476.0,284.1162,284.278,283.8194,284.2241,25476.0
2017-05-15 10:20:00,316.06,316.09,315.54,315.56,15617.0,284.2421,284.269,283.7744,283.7924,15617.0
2017-05-15 10:30:00,315.56,315.7,315.45,315.53,28892.0,283.7924,283.9183,283.6935,283.7654,28892.0
2017-05-15 10:40:00,315.61,315.62,315.42,315.49,9593.0,283.8374,283.8464,283.6665,283.7294,9593.0
2017-05-15 10:50:00,315.48,315.91,315.48,315.78,10919.0,283.7204,284.1072,283.7204,283.9902,10919.0
2017-05-15 11:00:00,315.91,316.13,315.91,316.01,7917.0,284.1072,284.305,284.1072,284.1971,7917.0
2017-05-15 11:10:00,316.06,316.07,315.73,315.78,11500.0,284.2421,284.2511,283.9453,283.9902,11500.0
2017-05-15 11:20:00,315.71,315.89,315.65,315.87,15115.0,283.9273,284.0892,283.8733,284.0712,15115.0
2017-05-15 11:30:00,315.78,315.86,315.65,315.77,9819.0,283.9902,284.0622,283.8733,283.9813,9819.0
2017-05-15 11:40:00,315.74,315.74,315.52,315.62,11634.0,283.9543,283.9543,283.7564,283.8464,11634.0
2017-05-15 11:50:00,315.61,315.73,315.52,315.73,4859.0,283.8374,283.9453,283.7564,283.9453,4859.0
2017-05-15 12:00:00,315.73,315.79,315.61,315.7,5832.0,283.9453,283.9992,283.8374,283.9183,5832.0
2017-05-15 12:10:00,315.66,315.66,315.22,315.23,18899.0,283.8823,283.8823,283.4866,283.4956,18899.0
2017-05-15 12:20:00,315.23,315.4,315.2,315.22,8251.0,283.4956,283.6485,283.4686,283.4866,8251.0
2017-05-15 12:30:00,315.28,315.43,315.21,315.42,7124.0,283.5406,283.6755,283.4776,283.6665,7124.0
2017-05-15 12:40:00,315.43,315.48,315.35,315.48,4971.0,283.6755,283.7204,283.6035,283.7204,4971.0
2017-05-15 12:50:00,315.54,315.54,315.27,315.27,15338.0,283.7744,283.7744,283.5316,283.5316,15338.0
2017-05-15 13:00:00,315.26,315.27,315.09,315.18,7601.0,283.5226,283.5316,283.3697,283.4506,7601.0
2017-05-15 13:10:00,315.25,315.52,315.25,315.4,4565.0,283.5136,283.7564,283.5136,283.6485,4565.0
2017-05-15 13:20:00,315.45,315.49,315.36,315.49,1800.0,283.6935,283.7294,283.6125,283.7294,1800.0
2017-05-15 13:30:00,315.45,315.65,315.45,315.51,13764.0,283.6935,283.8733,283.6935,283.7474,13764.0
2017-05-15 13:40:00,315.47,315.56,315.47,315.56,366.0,283.7115,283.7924,283.7115,283.7924,366.0
2017-05-15 13:50:00,315.5,315.52,315.37,315.38,5143.0,283.7384,283.7564,283.6215,283.6305,5143.0
2017-05-15 14:00:00,315.37,315.41,315.2,315.22,5509.0,283.6215,283.6575,283.4686,283.4866,5509.0
2017-05-15 14:10:00,315.23,315.23,315.07,315.16,14052.0,283.4956,283.4956,283.3517,283.4327,14052.0
2017-05-15 14:20:00,315.13,315.15,314.36,314.41,22102.0,283.4057,283.4237,282.7132,282.7582,22102.0
2017-05-15 14:30:00,314.42,314.52,314.39,314.4,7875.0,282.7672,282.8571,282.7402,282.7492,7875.0
2017-05-15 14:40:00,314.49,314.62,314.47,314.59,8748.0,282.8301,282.947,282.8121,282.92,8748.0
2017-05-15 14:50:00,314.54,314.54,314.29,314.38,17696.0,282.8751,282.8751,282.6502,282.7312,17696.0
2017-05-15 15:00:00,314.4,314.63,314.39,314.58,4342.0,282.7492,282.956,282.7402,282.9111,4342.0
2017-05-15 15:10:00,314.58,314.58,314.36,314.36,6366.0,282.9111,282.9111,282.7132,282.7132,6366.0
2017-05-15 15:20:00,314.42,314.66,314.38,314.66,3384.0,282.7672,282.983,282.7312,282.983,3384.0
2017-05-15 15:30:00,314.56,314.86,314.55,314.65,18366.0,282.8931,283.1629,282.8841,282.974,18366.0
2017-05-15 15:40:00,314.64,315.1,314.58,315.07,17280.0,282.965,283.3787,282.9111,283.3517,17280.0
2017-05-15 15:50:00,315.1,315.24,314.85,314.92,79024.0,283.3787,283.5046,283.1539,283.2168,79024.0
2017-05-16 09:30:00,315.38,315.48,314.66,314.68,55410.0,283.6305,283.7204,282.983,283.001,55410.0
2017-05-16 09:40:00,314.71,314.78,314.27,314.44,30808.0,283.028,283.0909,282.6323,282.7851,30808.0
2017-05-16 09:50:00,314.42,314.66,314.32,314.38,18543.0,282.7672,282.983,282.6772,282.7312,18543.0
2017-05-16 10:00:00,314.45,314.67,314.26,314.6,9759.0,282.7941,282.992,282.6233,282.929,9759.0
2017-05-16 10:10:00,314.6,314.78,314.57,314.78,4620.0,282.929,283.0909,282.9021,283.0909,4620.0
2017-05-16 10:20:00,314.82,314.82,313.52,313.64,100099.0,283.1269,283.1269,281.9578,282.0657,100099.0
2017-05-16 10:30:00,313.64,313.78,313.09,313.23,105192.0,282.0657,282.1916,281.5711,281.697,105192.0
2017-05-16 10:40:00,313.21,313.24,312.78,313.06,35316.0,281.679,281.706,281.2923,281.5441,35316.0
2017-05-16 10:50:00,313.01,313.41,312.99,313.31,13695.0,281.4991,281.8588,281.4811,281.7689,13695.0
2017-05-16 11:00:00,313.28,313.69,313.04,313.64,31591.0,281.7419,282.1106,281.5261,282.0657,31591.0
2017-05-16 11:10:00,313.63,313.77,313.46,313.47,23953.0,282.0567,282.1826,281.9038,281.9128,23953.0
2017-05-16 11:20:00,313.46,314.1,313.46,313.97,331534.0,281.9038,282.4794,281.9038,282.3625,331534.0
2017-05-16 11:30:00,313.92,313.98,313.69,313.91,21878.0,282.3175,282.3715,282.1106,282.3085,21878.0
2017-05-16 11:40:00,313.81,314.03,313.8,314.02,13297.0,282.2186,282.4164,282.2096,282.4074,13297.0
2017-05-16 11:50:00,314.03,314.37,314.03,314.22,16801.0,282.4164,282.7222,282.4164,282.5873,16801.0
2017-05-16 12:00:00,314.18,314.23,314.0,314.06,40441.0,282.5513,282.5963,282.3894,282.4434,40441.0
2017-05-16 12:10:00,314.08,314.21,313.97,314.2,13559.0,282.4614,282.5783,282.3625,282.5693,13559.0
2017-05-16 12:20:00,314.23,314.29,314.19,314.29,5952.0,282.5963,282.6502,282.5603,282.6502,5952.0
2017-05-16 12:30:00,314.28,314.28,314.05,314.18,14427.0,282.6413,282.6413,282.4344,282.5513,14427.0
2017-05-16 12:40:00,314.18,314.21,313.99,314.21,32379.0,282.5513,282.5783,282.3804,282.5783,32379.0
2017-05-16 12:50:00,314.24,314.41,314.23,314.23,32213.0,282.6053,282.7582,282.5963,282.5963,32213.0
2017-05-16 13:00:00,314.26,314.28,314.11,314.24,4634.0,282.6233,282.6413,282.4884,282.6053,4634.0
2017-05-16 13:10:00,314.25,314.31,314.06,314.07,5722.0,282.6143,282.6682,282.4434,282.4524,5722.0
2017-05-16 13:20:00,314.08,314.16,313.98,313.99,4122.0,282.4614,282.5333,282.3715,282.3804,4122.0
2017-05-16 13:30:00,313.93,314.15,313.93,314.06,6132.0,282.3265,282.5243,282.3265,282.4434,6132.0
2017-05-16 13:40:00,314.02,314.23,314.0,314.23,1867.0,282.4074,282.5963,282.3894,282.5963,1867.0
2017-05-16 13:50:00,314.18,314.21,313.95,313.96,7061.0,282.5513,282.5783,282.3445,282.3535,7061.0
2017-05-16 14:00:00,313.98,314.19,313.98,314.17,6122.0,282.3715,282.5603,282.3715,282.5423,6122.0
2017-05-16 14:10:00,314.18,314.23,314.15,314.21,4517.0,282.5513,282.5963,282.5243,282.5783,4517.0
2017-05-16 14:20:00,314.17,314.21,313.93,314.1,22094.0,282.5423,282.5783,282.3265,282.4794,22094.0
2017-05-16 14:30:00,314.15,314.31,314.12,314.24,5660.0,282.5243,282.6682,282.4974,282.6053,5660.0
2017-05-16 14:40:00,314.28,314.37,314.17,314.37,3125.0,282.6413,282.7222,282.5423,282.7222,3125.0
2017-05-16 14:50:00,314.38,314.4,314.22,314.26,12339.0,282.7312,282.7492,282.5873,282.6233,12339.0
2017-05-16 15:00:00,314.29,314.53,314.24,314.48,3628.0,282.6502,282.8661,282.6053,282.8211,3628.0
2017-05-16 15:10:00,314.39,314.46,314.35,314.41,3268.0,282.7402,282.8031,282.7042,282.7582,3268.0
2017-05-16 15:20:00,314.38,314.58,314.38,314.56,11327.0,282.7312,282.9111,282.7312,282.8931,11327.0
2017-05-16 15:30:00,314.58,314.75,314.57,314.75,7682.0,282.9111,283.0639,282.9021,283.0639,7682.0
2017-05-16 15:40:00,314.73,314.8,314.59,314.59,6270.0,283.046,283.1089,282.92,282.92,6270.0
2017-05-16 15:50:00,314.59,314.72,314.53,314.54,56299.0,282.92,283.037,282.8661,282.8751,56299.0
2017-05-17 09:30:00,310.62,312.05,310.57,311.65,148952.0,279.3497,280.6357,279.3047,280.276,148952.0
2017-05-17 09:40:00,311.6,311.79,310.92,311.08,50809.0,280.2311,280.4019,279.6195,279.7634,50809.0
2017-05-17 09:50:00,311.01,311.06,310.19,310.19,65634.0,279.7004,279.7454,278.963,278.963,65634.0
2017-05-17 10:00:00,310.19,310.55,309.84,310.55,72225.0,278.963,279.2868,278.6482,279.2868,72225.0
2017-05-17 10:10:00,310.59,310.68,310.11,310.51,37528.0,279.3227,279.4037,278.891,279.2508,37528.0
2017-05-17 10:20:00,310.55,310.55,309.88,310.11,25478.0,279.2868,279.2868,278.6842,278.891,25478.0
2017-05-17 10:30:00,310.06,310.43,309.74,310.01,55585.0,278.8461,279.1788,278.5583,278.8011,55585.0
2017-05-17 10:40:00,309.98,310.26,309.87,309.89,29456.0,278.7741,279.0259,278.6752,278.6932,29456.0
2017-05-17 10:50:00,309.93,310.06,309.27,309.41,46149.0,278.7292,278.8461,278.1356,278.2615,46149.0
2017-05-17 11:00:00,309.41,309.47,309.08,309.21,68550.0,278.2615,278.3155,277.9647,278.0817,68550.0
2017-05-17 11:10:00,309.17,309.83,309.13,309.76,36264.0,278.0457,278.6392,278.0097,278.5763,36264.0
2017-05-17 11:20:00,309.7,309.79,309.37,309.4,15570.0,278.5223,278.6033,278.2255,278.2525,15570.0
2017-05-17 11:30:00,309.45,309.46,308.99,309.35,27193.0,278.2975,278.3065,277.8838,278.2076,27193.0
2017-05-17 11:40:00,309.38,309.64,309.36,309.55,14020.0,278.2345,278.4684,278.2166,278.3874,14020.0
2017-05-17 11:50:00,309.54,309.76,309.35,309.75,13454.0,278.3784,278.5763,278.2076,278.5673,13454.0
2017-05-17 12:00:00,309.68,309.68,309.47,309.6,9450.0,278.5043,278.5043,278.3155,278.4324,9450.0
2017-05-17 12:10:00,309.59,309.6,309.37,309.39,7100.0,278.4234,278.4324,278.2255,278.2435,7100.0
2017-05-17 12:20:00,309.36,309.36,309.05,309.05,42766.0,278.2166,278.2166,277.9378,277.9378,42766.0
2017-05-17 12:30:00,309.02,309.43,308.98,309.42,21666.0,277.9108,278.2795,277.8748,278.2705,21666.0
2017-05-17 12:40:00,309.44,309.65,309.29,309.49,38635.0,278.2885,278.4774,278.1536,278.3335,38635.0
2017-05-17 12:50:00,309.46,309.68,309.35,309.64,12493.0,278.3065,278.5043,278.2076,278.4684,12493.0
2017-05-17 13:00:00,309.62,309.66,309.41,309.56,10980.0,278.4504,278.4864,278.2615,278.3964,10980.0
2017-05-17 13:10:00,309.57,309.61,309.35,309.4,9900.0,278.4054,278.4414,278.2076,278.2525,9900.0
2017-05-17 13:20:00,309.38,309.58,309.25,309.52,24605.0,278.2345,278.4144,278.1176,278.3604,24605.0
2017-05-17 13:30:00,309.48,309.67,309.39,309.47,8549.0,278.3245,278.4953,278.2435,278.3155,8549.0
2017-05-17 13:40:00,309.52,309.52,309.18,309.47,16465.0,278.3604,278.3604,278.0547,278.3155,16465.0
2017-05-17 13:50:00,309.44,309.45,309.12,309.26,41523.0,278.2885,278.2975,278.0007,278.1266,41523.0
2017-05-17 14:00:00,309.22,309.49,309.22,309.43,25593.0,278.0906,278.3335,278.0906,278.2795,25593.0
2017-05-17 14:10:00,309.32,309.34,308.74,308.94,43086.0,278.1806,278.1986,277.659,277.8388,43086.0
2017-05-17 14:20:00,308.97,308.99,308.36,308.39,70380.0,277.8658,277.8838,277.3172,277.3442,70380.0
2017-05-17 14:30:00,308.47,308.76,308.47,308.48,28602.0,277.4161,277.677,277.4161,277.4251,28602.0
2017-05-17 14:40:00,308.63,308.63,307.96,308.08,27151.0,277.56,277.56,276.9575,277.0654,27151.0
2017-05-17 14:50:00,308.02,308.72,308.02,308.65,22638.0,277.0115,277.641,277.0115,277.578,22638.0
2017-05-17 15:00:00,308.67,308.79,308.5,308.65,13566.0,277.596,277.7039,277.4431,277.578,13566.0
2017-05-17 15:10:00,308.68,309.22,308.35,309.16,15755.0,277.605,278.0906,277.3082,278.0367,15755.0
2017-05-17 15:20:00,309.22,309.52,308.95,308.96,37185.0,278.0906,278.3604,277.8478,277.8568,37185.0
2017-05-17 15:30:00,309.01,309.37,308.98,309.25,68452.0,277.9018,278.2255,277.8748,278.1176,68452.0
2017-05-17 15:40:00,309.26,309.35,308.33,308.45,79141.0,278.1266,278.2076,277.2902,277.3982,79141.0
2017-05-17 15:50:00,308.47,308.47,308.07,308.17,223412.0,277.4161,277.4161,277.0564,277.1464,223412.0
2017-05-18 09:30:00,307.45,307.64,306.67,307.27,222721.0,276.4988,276.6697,275.7974,276.337,222721.0
2017-05-18 09:40:00,307.27,307.41,306.57,306.6,102944.0,276.337,276.4629,275.7074,275.7344,102944.0
2017-05-18 09:50:00,306.59,306.8,306.23,306.52,56946.0,275.7254,275.9143,275.4017,275.6625,56946.0
2017-05-18 10:00:00,306.61,307.77,306.61,307.65,79539.0,275.7434,276.7866,275.7434,276.6787,79539.0
2017-05-18 10:10:00,307.63,307.91,307.47,307.61,46064.0,276.6607,276.9125,276.5168,276.6427,46064.0
2017-05-18 10:20:00,307.74,308.09,307.09,308.03,42665.0,276.7596,277.0744,276.1751,277.0204,42665.0
2017-05-18 10:30:00,308.09,308.51,307.99,308.21,24949.0,277.0744,277.4521,276.9845,277.1823,24949.0
2017-05-18 10:40:00,308.19,308.25,307.93,308.06,26479.0,277.1643,277.2183,276.9305,277.0474,26479.0
2017-05-18 10:50:00,308.06,308.38,307.82,308.35,29739.0,277.0474,277.3352,276.8316,277.3082,29739.0
2017-05-18 11:00:00,308.36,308.7,308.3,308.7,23196.0,277.3172,277.623,277.2633,277.623,23196.0
2017-05-18 11:10:00,308.66,308.72,308.42,308.57,22872.0,277.587,277.641,277.3712,277.5061,22872.0
2017-05-18 11:20:00,308.56,308.85,308.52,308.69,25439.0,277.4971,277.7579,277.4611,277.614,25439.0
2017-05-18 11:30:00,308.72,308.93,308.37,308.43,28590.0,277.641,277.8298,277.3262,277.3802,28590.0
2017-05-18 11:40:00,308.49,308.49,307.91,308.34,29654.0,277.4341,277.4341,276.9125,277.2992,29654.0
2017-05-18 11:50:00,308.37,308.49,307.98,308.01,30917.0,277.3262,277.4341,276.9755,277.0025,30917.0
2017-05-18 12:00:00,308.09,308.25,307.7,307.75,33724.0,277.0744,277.2183,276.7237,276.7686,33724.0
2017-05-18 12:10:00,307.81,308.02,307.8,307.81,45732.0,276.8226,277.0115,276.8136,276.8226,45732.0
2017-05-18 12:20:00,307.91,308.46,307.85,308.31,42970.0,276.9125,277.4072,276.8586,277.2723,42970.0
2017-05-18 12:30:00,308.26,308.57,308.09,308.09,11450.0,277.2273,277.5061,277.0744,277.0744,11450.0
2017-05-18 12:40:00,308.08,308.13,307.81,307.97,28070.0,277.0654,277.1104,276.8226,276.9665,28070.0
2017-05-18 12:50:00,308.01,308.15,307.76,308.15,14373.0,277.0025,277.1284,276.7776,277.1284,14373.0
2017-05-18 13:00:00,308.19,308.25,307.87,307.87,18747.0,277.1643,277.2183,276.8766,276.8766,18747.0
2017-05-18 13:10:00,307.88,308.16,307.85,308.03,15053.0,276.8855,277.1374,276.8586,277.0204,15053.0
2017-05-18 13:20:00,308.04,308.12,307.85,307.89,14055.0,277.0294,277.1014,276.8586,276.8945,14055.0
2017-05-18 13:30:00,307.89,308.09,307.75,308.06,35022.0,276.8945,277.0744,276.7686,277.0474,35022.0
2017-05-18 13:40:00,308.07,308.25,307.96,307.96,12444.0,277.0564,277.2183,276.9575,276.9575,12444.0
2017-05-18 13:50:00,307.98,308.66,307.95,308.42,20634.0,276.9755,277.587,276.9485,277.3712,20634.0
2017-05-18 14:00:00,308.49,309.1,308.43,308.99,36530.0,277.4341,277.9827,277.3802,277.8838,36530.0
2017-05-18 14:10:00,309.05,309.13,308.68,308.81,13989.0,277.9378,278.0097,277.605,277.7219,13989.0
2017-05-18 14:20:00,308.81,309.12,308.76,308.99,14335.0,277.7219,278.0007,277.677,277.8838,14335.0
2017-05-18 14:30:00,309.08,309.52,309.08,309.27,8901.0,277.9647,278.3604,277.9647,278.1356,8901.0
2017-05-18 14:40:00,309.27,309.27,308.93,309.02,6960.0,278.1356,278.1356,277.8298,277.9108,6960.0
2017-05-18 14:50:00,309.1,309.11,308.72,308.79,19194.0,277.9827,277.9917,277.641,277.7039,19194.0
2017-05-18 15:00:00,308.8,308.98,308.64,308.94,16261.0,277.7129,277.8748,277.569,277.8388,16261.0
2017-05-18 15:10:00,308.93,309.07,308.64,308.72,26606.0,277.8298,277.9557,277.569,277.641,26606.0
2017-05-18 15:20:00,308.68,308.94,308.52,308.8,23161.0,277.605,277.8388,277.4611,277.7129,23161.0
2017-05-18 15:30:00,308.85,308.93,308.59,308.92,49366.0,277.7579,277.8298,277.5241,277.8208,49366.0
2017-05-18 15:40:00,308.91,309.23,308.57,309.23,42069.0,277.8119,278.0996,277.5061,278.0996,42069.0
2017-05-18 15:50:00,309.25,309.36,308.29,308.43,205462.0,278.1176,278.2166,277.2543,277.3802,205462.0
2017-05-19 09:30:00,309.08,309.54,308.87,309.54,65963.0,277.9647,278.3784,277.7759,278.3784,65963.0
2017-05-19 09:40:00,309.56,310.36,309.52,310.28,63582.0,278.3964,279.1159,278.3604,279.0439,63582.0
2017-05-19 09:50:00,310.26,310.54,310.26,310.33,48267.0,279.0259,279.2778,279.0259,279.0889,48267.0
2017-05-19 10:00:00,310.32,310.49,310.1,310.33,29733.0,279.0799,279.2328,278.8821,279.0889,29733.0
2017-05-19 10:10:00,310.36,311.19,310.36,311.04,37816.0,279.1159,279.8623,279.1159,279.7274,37816.0
2017-05-19 10:20:00,311.04,311.57,310.72,311.56,47143.0,279.7274,280.2041,279.4396,280.1951,47143.0
2017-05-19 10:30:00,311.58,311.65,311.24,311.54,30181.0,280.2131,280.276,279.9073,280.1771,30181.0
2017-05-19 10:40:00,311.55,311.58,311.25,311.33,30184.0,280.1861,280.2131,279.9163,279.9882,30184.0
2017-05-19 10:50:00,311.41,311.68,311.29,311.49,14200.0,280.0602,280.303,279.9523,280.1321,14200.0
2017-05-19 11:00:00,311.53,311.61,311.23,311.42,24470.0,280.1681,280.24,279.8983,280.0692,24470.0
2017-05-19 11:10:00,311.41,311.71,311.15,311.17,21328.0,280.0602,280.33,279.8264,279.8443,21328.0
2017-05-19 11:20:00,311.14,311.29,311.0,311.29,8365.0,279.8174,279.9523,279.6915,279.9523,8365.0
2017-05-19 11:30:00,311.34,311.36,310.92,311.31,13137.0,279.9972,280.0152,279.6195,279.9702,13137.0
2017-05-19 11:40:00,311.32,311.47,311.24,311.35,12160.0,279.9792,280.1141,279.9073,280.0062,12160.0
2017-05-19 11:50:00,311.38,311.61,311.34,311.61,15444.0,280.0332,280.24,279.9972,280.24,15444.0
2017-05-19 12:00:00,311.63,311.8,311.61,311.65,19097.0,280.258,280.4109,280.24,280.276,19097.0
2017-05-19 12:10:00,311.63,311.72,311.49,311.6,5600.0,280.258,280.339,280.1321,280.2311,5600.0
2017-05-19 12:20:00,311.61,311.87,311.61,311.85,29651.0,280.24,280.4739,280.24,280.4559,29651.0
2017-05-19 12:30:00,311.85,312.01,311.77,311.93,6555.0,280.4559,280.5998,280.3839,280.5278,6555.0
2017-05-19 12:40:00,311.94,312.15,311.89,312.15,6770.0,280.5368,280.7257,280.4919,280.7257,6770.0
2017-05-19 12:50:00,312.17,312.31,312.02,312.17,17287.0,280.7437,280.8696,280.6088,280.7437,17287.0
2017-05-19 13:00:00,312.18,312.18,311.84,311.94,10791.0,280.7527,280.7527,280.4469,280.5368,10791.0
2017-05-19 13:10:00,312.03,312.21,311.99,312.17,14594.0,280.6178,280.7796,280.5818,280.7437,14594.0
2017-05-19 13:20:00,312.19,312.3,312.19,312.27,7860.0,280.7617,280.8606,280.7617,280.8336,7860.0
2017-05-19 13:30:00,312.31,312.33,312.04,312.07,16717.0,280.8696,280.8876,280.6268,280.6537,16717.0
2017-05-19 13:40:00,312.05,312.11,311.87,312.07,40000.0,280.6357,280.6897,280.4739,280.6537,40000.0
2017-05-19 13:50:00,312.11,312.4,312.11,312.36,9003.0,280.6897,280.9505,280.6897,280.9145,9003.0
2017-05-19 14:00:00,312.39,312.58,312.23,312.26,23305.0,280.9415,281.1124,280.7976,280.8246,23305.0
2017-05-19 14:10:00,312.28,312.43,312.23,312.34,8039.0,280.8426,280.9775,280.7976,280.8966,8039.0
2017-05-19 14:20:00,312.33,312.36,312.13,312.32,13850.0,280.8876,280.9145,280.7077,280.8786,13850.0
2017-05-19 14:30:00,312.29,312.59,312.29,312.59,15893.0,280.8516,281.1214,280.8516,281.1214,15893.0
2017-05-19 14:40:00,312.6,312.81,312.57,312.58,21361.0,281.1304,281.3192,281.1034,281.1124,21361.0
2017-05-19 14:50:00,312.56,312.78,312.52,312.54,11759.0,281.0944,281.2923,281.0584,281.0764,11759.0
2017-05-19 15:00:00,312.57,312.61,311.99,312.0,91757.0,281.1034,281.1394,280.5818,280.5908,91757.0
2017-05-19 15:10:00,312.05,312.11,311.75,311.75,44862.0,280.6357,280.6897,280.3659,280.3659,44862.0
2017-05-19 15:20:00,311.83,311.92,311.52,311.55,20862.0,280.4379,280.5188,280.1591,280.1861,20862.0
2017-05-19 15:30:00,311.53,311.67,311.25,311.63,25307.0,280.1681,280.294,279.9163,280.258,25307.0
2017-05-19 15:40:00,311.66,311.78,311.34,311.51,29976.0,280.285,280.3929,279.9972,280.1501,29976.0
2017-05-19 15:50:00,311.55,311.74,311.38,311.59,130671.0,280.1861,280.357,280.0332,280.2221,130671.0
2017-05-22 09:30:00,312.15,313.06,312.15,313.03,66378.0,280.7257,281.5441,280.7257,281.5171,66378.0
2017-05-22 09:40:00,313.03,313.38,312.67,313.18,51795.0,281.5171,281.8319,281.1933,281.652,51795.0
2017-05-22 09:50:00,313.23,313.23,312.65,312.8,11307.0,281.697,281.697,281.1753,281.3102,11307.0
2017-05-22 10:00:00,312.73,313.43,312.64,313.13,6710.0,281.2473,281.8768,281.1664,281.607,6710.0
2017-05-22 10:10:00,313.11,313.11,312.77,312.85,13401.0,281.589,281.589,281.2833,281.3552,13401.0
2017-05-22 10:20:00,312.94,313.03,312.71,313.02,8599.0,281.4362,281.5171,281.2293,281.5081,8599.0
2017-05-22 10:30:00,312.99,313.12,312.15,312.44,9386.0,281.4811,281.598,280.7257,280.9865,9386.0
2017-05-22 10:40:00,312.26,312.56,312.08,312.12,14713.0,280.8246,281.0944,280.6627,280.6987,14713.0
2017-05-22 10:50:00,312.2,312.38,312.13,312.31,11340.0,280.7706,280.9325,280.7077,280.8696,11340.0
2017-05-22 11:00:00,312.28,312.61,312.2,312.6,8500.0,280.8426,281.1394,280.7706,281.1304,8500.0
2017-05-22 11:10:00,312.56,313.06,312.56,313.05,22968.0,281.0944,281.5441,281.0944,281.5351,22968.0
2017-05-22 11:20:00,313.07,313.08,312.77,313.0,11720.0,281.5531,281.5621,281.2833,281.4901,11720.0
2017-05-22 11:30:00,312.97,313.02,312.72,312.76,16040.0,281.4631,281.5081,281.2383,281.2743,16040.0
2017-05-22 11:40:00,312.78,312.84,312.58,312.58,40131.0,281.2923,281.3462,281.1124,281.1124,40131.0
2017-05-22 11:50:00,312.57,312.91,312.54,312.91,3981.0,281.1034,281.4092,281.0764,281.4092,3981.0
2017-05-22 12:00:00,312.92,313.0,312.83,312.9,6530.0,281.4182,281.4901,281.3372,281.4002,6530.0
2017-05-22 12:10:00,313.13,313.45,313.13,313.28,6485.0,281.607,281.8948,281.607,281.7419,6485.0
2017-05-22 12:20:00,313.35,313.36,313.15,313.15,22028.0,281.8049,281.8139,281.625,281.625,22028.0
2017-05-22 12:30:00,313.17,313.19,313.02,313.08,33389.0,281.643,281.661,281.5081,281.5621,33389.0
2017-05-22 12:40:00,313.14,313.17,313.06,313.06,1583.0,281.616,281.643,281.5441,281.5441,1583.0
2017-05-22 12:50:00,312.95,312.95,312.76,312.77,5220.0,281.4451,281.4451,281.2743,281.2833,5220.0
2017-05-22 13:00:00,312.77,312.87,312.64,312.86,7635.0,281.2833,281.3732,281.1664,281.3642,7635.0
2017-05-22 13:10:00,312.93,312.95,312.79,312.79,3246.0,281.4272,281.4451,281.3013,281.3013,3246.0
2017-05-22 13:20:00,312.78,312.92,312.75,312.92,2385.0,281.2923,281.4182,281.2653,281.4182,2385.0
2017-05-22 13:30:00,312.9,312.94,312.68,312.86,5617.0,281.4002,281.4362,281.2023,281.3642,5617.0
2017-05-22 13:40:00,312.81,312.95,312.66,312.68,30397.0,281.3192,281.4451,281.1843,281.2023,30397.0
2017-05-22 13:50:00,312.67,312.77,312.54,312.54,36214.0,281.1933,281.2833,281.0764,281.0764,36214.0
2017-05-22 14:00:00,312.56,312.7,312.41,312.7,8893.0,281.0944,281.2203,280.9595,281.2203,8893.0
2017-05-22 14:10:00,312.72,312.84,312.63,312.83,15877.0,281.2383,281.3462,281.1574,281.3372,15877.0
2017-05-22 14:20:00,312.86,312.88,312.71,312.81,5944.0,281.3642,281.3822,281.2293,281.3192,5944.0
2017-05-22 14:30:00,312.86,312.88,312.73,312.86,5929.0,281.3642,281.3822,281.2473,281.3642,5929.0
2017-05-22 14:40:00,312.88,312.95,312.81,312.92,8997.0,281.3822,281.4451,281.3192,281.4182,8997.0
2017-05-22 14:50:00,312.91,312.94,312.69,312.79,2500.0,281.4092,281.4362,281.2113,281.3013,2500.0
2017-05-22 15:00:00,312.76,312.95,312.76,312.95,3063.0,281.2743,281.4451,281.2743,281.4451,3063.0
2017-05-22 15:10:00,313.0,313.04,312.92,312.93,2782.0,281.4901,281.5261,281.4182,281.4272,2782.0
2017-05-22 15:20:00,312.89,312.99,312.8,312.88,12075.0,281.3912,281.4811,281.3102,281.3822,12075.0
2017-05-22 15:30:00,312.9,313.33,312.89,313.22,30783.0,281.4002,281.7869,281.3912,281.688,30783.0
2017-05-22 15:40:00,313.22,313.34,313.16,313.33,11735.0,281.688,281.7959,281.634,281.7869,11735.0
2017-05-22 15:50:00,313.36,313.49,312.98,313.15,77129.0,281.8139,281.9308,281.4721,281.625,77129.0
2017-05-23 09:30:00,313.83,313.94,312.72,313.03,65614.0,282.2366,282.3355,281.2383,281.5171,65614.0
2017-05-23 09:40:00,313.02,313.13,312.33,312.33,25856.0,281.5081,281.607,280.8876,280.8876,25856.0
2017-05-23 09:50:00,312.34,312.39,312.12,312.28,9003.0,280.8966,280.9415,280.6987,280.8426,9003.0
2017-05-23 10:00:00,312.15,312.54,312.06,312.49,14871.0,280.7257,281.0764,280.6447,281.0315,14871.0
2017-05-23 10:10:00,312.46,312.46,311.91,312.26,31683.0,281.0045,281.0045,280.5098,280.8246,31683.0
2017-05-23 10:20:00,312.29,312.7,312.23,312.7,10464.0,280.8516,281.2203,280.7976,281.2203,10464.0
2017-05-23 10:30:00,312.64,312.85,312.56,312.74,8510.0,281.1664,281.3552,281.0944,281.2563,8510.0
2017-05-23 10:40:00,312.81,313.14,312.77,313.12,18136.0,281.3192,281.616,281.2833,281.598,18136.0
2017-05-23 10:50:00,313.2,313.4,313.17,313.4,15041.0,281.67,281.8498,281.643,281.8498,15041.0
2017-05-23 11:00:00,313.45,313.65,313.32,313.61,31466.0,281.8948,282.0747,281.7779,282.0387,31466.0
2017-05-23 11:10:00,313.65,313.72,313.44,313.72,16371.0,282.0747,282.1376,281.8858,282.1376,16371.0
2017-05-23 11:20:00,313.76,314.06,313.76,314.06,17199.0,282.1736,282.4434,282.1736,282.4434,17199.0
2017-05-23 11:30:00,314.11,314.21,314.02,314.05,12985.0,282.4884,282.5783,282.4074,282.4344,12985.0
2017-05-23 11:40:00,314.09,314.3,314.09,314.3,5532.0,282.4704,282.6592,282.4704,282.6592,5532.0
2017-05-23 11:50:00,314.37,314.4,314.19,314.19,24166.0,282.7222,282.7492,282.5603,282.5603,24166.0
2017-05-23 12:00:00,314.16,314.45,314.13,314.44,14750.0,282.5333,282.7941,282.5064,282.7851,14750.0
2017-05-23 12:10:00,314.44,314.53,314.29,314.31,7179.0,282.7851,282.8661,282.6502,282.6682,7179.0
2017-05-23 12:20:00,314.31,314.35,313.82,313.83,15868.0,282.6682,282.7042,282.2276,282.2366,15868.0
2017-05-23 12:30:00,313.8,313.89,313.65,313.88,15397.0,282.2096,282.2905,282.0747,282.2815,15397.0
2017-05-23 12:40:00,313.98,313.98,313.7,313.72,10459.0,282.3715,282.3715,282.1196,282.1376,10459.0
2017-05-23 12:50:00,313.7,313.7,313.37,313.51,10534.0,282.1196,282.1196,281.8229,281.9488,10534.0
2017-05-23 13:00:00,313.48,313.71,313.48,313.71,10680.0,281.9218,282.1286,281.9218,282.1286,10680.0
2017-05-23 13:10:00,313.73,313.94,313.67,313.85,4369.0,282.1466,282.3355,282.0927,282.2545,4369.0
2017-05-23 13:20:00,313.85,313.99,313.8,313.97,3466.0,282.2545,282.3804,282.2096,282.3625,3466.0
2017-05-23 13:30:00,313.92,314.0,313.84,313.85,1400.0,282.3175,282.3894,282.2455,282.2545,1400.0
2017-05-23 13:40:00,313.83,313.86,313.71,313.71,7750.0,282.2366,282.2635,282.1286,282.1286,7750.0
2017-05-23 13:50:00,313.7,313.78,313.58,313.67,5104.0,282.1196,282.1916,282.0117,282.0927,5104.0
2017-05-23 14:00:00,313.75,313.79,313.68,313.79,4090.0,282.1646,282.2006,282.1017,282.2006,4090.0
2017-05-23 14:10:00,313.77,313.84,313.45,313.45,7990.0,282.1826,282.2455,281.8948,281.8948,7990.0
2017-05-23 14:20:00,313.44,313.67,313.44,313.63,3444.0,281.8858,282.0927,281.8858,282.0567,3444.0
2017-05-23 14:30:00,313.63,313.76,313.55,313.72,10659.0,282.0567,282.1736,281.9847,282.1376,10659.0
2017-05-23 14:40:00,313.8,314.17,313.77,314.06,10468.0,282.2096,282.5423,282.1826,282.4434,10468.0
2017-05-23 14:50:00,314.01,314.03,313.88,313.95,25319.0,282.3984,282.4164,282.2815,282.3445,25319.0
2017-05-23 15:00:00,313.95,314.18,313.91,314.06,12340.0,282.3445,282.5513,282.3085,282.4434,12340.0
2017-05-23 15:10:00,314.13,314.14,313.83,313.83,4760.0,282.5064,282.5153,282.2366,282.2366,4760.0
2017-05-23 15:20:00,313.75,313.85,313.65,313.73,5100.0,282.1646,282.2545,282.0747,282.1466,5100.0
2017-05-23 15:30:00,313.59,313.75,313.52,313.71,13839.0,282.0207,282.1646,281.9578,282.1286,13839.0
2017-05-23 15:40:00,313.71,313.72,313.52,313.6,8879.0,282.1286,282.1376,281.9578,282.0297,8879.0
2017-05-23 15:50:00,313.64,313.78,313.6,313.72,41703.0,282.0657,282.1916,282.0297,282.1376,41703.0
2017-05-24 09:30:00,313.71,314.33,313.71,313.98,56446.0,282.1286,282.6862,282.1286,282.3715,56446.0
2017-05-24 09:40:00,314.03,314.42,313.95,314.29,11314.0,282.4164,282.7672,282.3445,282.6502,11314.0
2017-05-24 09:50:00,314.29,314.49,314.26,314.27,15250.0,282.6502,282.8301,282.6233,282.6323,15250.0
2017-05-24 10:00:00,314.34,314.56,314.17,314.5,17323.0,282.6952,282.8931,282.5423,282.8391,17323.0
2017-05-24 10:10:00,314.53,314.64,314.4,314.54,27042.0,282.8661,282.965,282.7492,282.8751,27042.0
2017-05-24 10:20:00,314.5,314.75,314.25,314.72,19837.0,282.8391,283.0639,282.6143,283.037,19837.0
2017-05-24 10:30:00,314.81,315.09,314.62,314.98,35974.0,283.1179,283.3697,282.947,283.2708,35974.0
2017-05-24 10:40:00,314.92,314.95,314.61,314.72,16692.0,283.2168,283.2438,282.938,283.037,16692.0
2017-05-24 10:50:00,314.7,314.75,314.59,314.67,12100.0,283.019,283.0639,282.92,282.992,12100.0
2017-05-24 11:00:00,314.58,314.76,314.41,314.54,21899.0,282.9111,283.0729,282.7582,282.8751,21899.0
2017-05-24 11:10:00,314.56,314.6,314.44,314.46,10650.0,282.8931,282.929,282.7851,282.8031,10650.0
2017-05-24 11:20:00,314.48,314.65,314.43,314.57,9400.0,282.8211,282.974,282.7762,282.9021,9400.0
2017-05-24 11:30:00,314.62,314.71,314.45,314.52,7609.0,282.947,283.028,282.7941,282.8571,7609.0
2017-05-24 11:40:00,314.57,314.65,314.49,314.59,11743.0,282.9021,282.974,282.8301,282.92,11743.0
2017-05-24 11:50:00,314.57,314.57,313.79,314.04,34444.0,282.9021,282.9021,282.2006,282.4254,34444.0
2017-05-24 12:00:00,314.01,314.23,314.01,314.15,13004.0,282.3984,282.5963,282.3984,282.5243,13004.0
2017-05-24 12:10:00,314.17,314.2,313.99,314.06,11728.0,282.5423,282.5693,282.3804,282.4434,11728.0
2017-05-24 12:20:00,314.08,314.39,314.08,314.34,6412.0,282.4614,282.7402,282.4614,282.6952,6412.0
2017-05-24 12:30:00,314.35,314.36,314.12,314.23,9676.0,282.7042,282.7132,282.4974,282.5963,9676.0
2017-05-24 12:40:00,314.21,314.21,313.93,313.93,4001.0,282.5783,282.5783,282.3265,282.3265,4001.0
2017-05-24 12:50:00,313.87,314.04,313.85,313.88,24253.0,282.2725,282.4254,282.2545,282.2815,24253.0
2017-05-24 13:00:00,313.91,314.0,313.82,313.91,9442.0,282.3085,282.3894,282.2276,282.3085,9442.0
2017-05-24 13:10:00,313.95,313.95,313.6,313.62,14561.0,282.3445,282.3445,282.0297,282.0477,14561.0
2017-05-24 13:20:00,313.59,313.59,313.2,313.55,14293.0,282.0207,282.0207,281.67,281.9847,14293.0
2017-05-24 13:30:00,313.53,313.67,313.5,313.67,3579.0,281.9668,282.0927,281.9398,282.0927,3579.0
2017-05-24 13:40:00,313.66,313.67,313.53,313.54,4522.0,282.0837,282.0927,281.9668,281.9757,4522.0
2017-05-24 13:50:00,313.56,313.82,313.56,313.81,4079.0,281.9937,282.2276,281.9937,282.2186,4079.0
2017-05-24 14:00:00,313.77,313.93,313.44,313.86,15790.0,282.1826,282.3265,281.8858,282.2635,15790.0
2017-05-24 14:10:00,313.85,314.33,313.79,314.33,7818.0,282.2545,282.6862,282.2006,282.6862,7818.0
2017-05-24 14:20:00,314.25,314.27,314.07,314.19,12648.0,282.6143,282.6323,282.4524,282.5603,12648.0
2017-05-24 14:30:00,314.14,314.14,313.94,313.98,6760.0,282.5153,282.5153,282.3355,282.3715,6760.0
2017-05-24 14:40:00,314.0,314.2,313.9,314.19,8398.0,282.3894,282.5693,282.2995,282.5603,8398.0
2017-05-24 14:50:00,314.17,314.21,314.08,314.13,8215.0,282.5423,282.5783,282.4614,282.5064,8215.0
2017-05-24 15:00:00,314.16,314.16,313.8,313.93,7115.0,282.5333,282.5333,282.2096,282.3265,7115.0
2017-05-24 15:10:00,313.96,314.17,313.93,314.13,8840.0,282.3535,282.5423,282.3265,282.5064,8840.0
2017-05-24 15:20:00,314.12,314.31,314.12,314.28,10409.0,282.4974,282.6682,282.4974,282.6413,10409.0
2017-05-24 15:30:00,314.31,314.54,314.31,314.51,14636.0,282.6682,282.8751,282.6682,282.8481,14636.0
2017-05-24 15:40:00,314.52,314.69,314.51,314.66,15545.0,282.8571,283.01,282.8481,282.983,15545.0
2017-05-24 15:50:00,314.71,314.8,314.5,314.57,75562.0,283.028,283.1089,282.8391,282.9021,75562.0
2017-05-25 09:30:00,315.66,315.66,315.05,315.45,52903.0,283.8823,283.8823,283.3337,283.6935,52903.0
2017-05-25 09:40:00,315.44,316.12,315.34,315.87,73170.0,283.6845,284.296,283.5945,284.0712,73170.0
2017-05-25 09:50:00,315.86,316.27,315.83,316.09,24407.0,284.0622,284.4309,284.0352,284.269,24407.0
2017-05-25 10:00:00,316.1,316.16,315.91,316.01,22491.0,284.278,284.332,284.1072,284.1971,22491.0
2017-05-25 10:10:00,316.07,316.54,316.04,316.24,38791.0,284.2511,284.6737,284.2241,284.4039,38791.0
2017-05-25 10:20:00,316.29,316.37,316.03,316.34,9020.0,284.4489,284.5209,284.2151,284.4939,9020.0
2017-05-25 10:30:00,316.39,316.59,316.18,316.39,24399.0,284.5388,284.7187,284.35,284.5388,24399.0
2017-05-25 10:40:00,316.42,316.56,316.27,316.49,14376.0,284.5658,284.6917,284.4309,284.6288,14376.0
2017-05-25 10:50:00,316.42,316.5,315.9,315.9,15752.0,284.5658,284.6378,284.0982,284.0982,15752.0
2017-05-25 11:00:00,315.88,316.4,315.87,316.35,20048.0,284.0802,284.5478,284.0712,284.5029,20048.0
2017-05-25 11:10:00,316.37,316.4,316.05,316.09,16994.0,284.5209,284.5478,284.2331,284.269,16994.0
2017-05-25 11:20:00,316.16,316.16,315.78,315.82,13271.0,284.332,284.332,283.9902,284.0262,13271.0
2017-05-25 11:30:00,316.03,316.09,315.31,315.37,52972.0,284.2151,284.269,283.5676,283.6215,52972.0
2017-05-25 11:40:00,315.31,315.31,315.06,315.2,16356.0,283.5676,283.5676,283.3427,283.4686,16356.0
2017-05-25 11:50:00,315.18,315.27,314.91,314.91,11541.0,283.4506,283.5316,283.2078,283.2078,11541.0
2017-05-25 12:00:00,314.9,315.21,314.81,315.15,16412.0,283.1988,283.4776,283.1179,283.4237,16412.0
2017-05-25 12:10:00,315.15,315.16,314.76,314.89,10136.0,283.4237,283.4327,283.0729,283.1898,10136.0
2017-05-25 12:20:00,314.92,315.2,314.87,315.05,12175.0,283.2168,283.4686,283.1719,283.3337,12175.0
2017-05-25 12:30:00,315.07,315.37,315.05,315.28,5872.0,283.3517,283.6215,283.3337,283.5406,5872.0
2017-05-25 12:40:00,315.25,315.32,315.16,315.26,13229.0,283.5136,283.5766,283.4327,283.5226,13229.0
2017-05-25 12:50:00,315.25,315.31,315.18,315.26,6385.0,283.5136,283.5676,283.4506,283.5226,6385.0
2017-05-25 13:00:00,315.27,315.27,315.02,315.02,11022.0,283.5316,283.5316,283.3068,283.3068,11022.0
2017-05-25 13:10:00,315.01,315.01,314.79,314.94,7347.0,283.2978,283.2978,283.0999,283.2348,7347.0
2017-05-25 13:20:00,314.99,315.07,314.93,314.93,8750.0,283.2798,283.3517,283.2258,283.2258,8750.0
2017-05-25 13:30:00,314.9,314.9,314.59,314.65,9533.0,283.1988,283.1988,282.92,282.974,9533.0
2017-05-25 13:40:00,314.76,314.91,314.76,314.86,9705.0,283.0729,283.2078,283.0729,283.1629,9705.0
2017-05-25 13:50:00,314.86,315.11,314.86,315.11,7265.0,283.1629,283.3877,283.1629,283.3877,7265.0
2017-05-25 14:00:00,315.14,315.14,314.97,315.0,7677.0,283.4147,283.4147,283.2618,283.2888,7677.0
2017-05-25 14:10:00,314.99,315.02,314.83,314.88,6392.0,283.2798,283.3068,283.1359,283.1809,6392.0
2017-05-25 14:20:00,314.97,315.19,314.94,315.17,5845.0,283.2618,283.4596,283.2348,283.4417,5845.0
2017-05-25 14:30:00,315.14,315.5,315.1,315.5,3898.0,283.4147,283.7384,283.3787,283.7384,3898.0
2017-05-25 14:40:00,315.46,315.51,315.33,315.35,8099.0,283.7025,283.7474,283.5855,283.6035,8099.0
2017-05-25 14:50:00,315.39,315.39,315.22,315.34,8387.0,283.6395,283.6395,283.4866,283.5945,8387.0
2017-05-25 15:00:00,315.32,315.45,315.32,315.35,13597.0,283.5766,283.6935,283.5766,283.6035,13597.0
2017-05-25 15:10:00,315.34,315.44,315.3,315.33,6186.0,283.5945,283.6845,283.5586,283.5855,6186.0
2017-05-25 15:20:00,315.3,315.37,315.19,315.34,20910.0,283.5586,283.6215,283.4596,283.5945,20910.0
2017-05-25 15:30:00,315.25,315.47,315.25,315.38,33536.0,283.5136,283.7115,283.5136,283.6305,33536.0
2017-05-25 15:40:00,315.37,315.7,315.3,315.49,32424.0,283.6215,283.9183,283.5586,283.7294,32424.0
2017-05-25 15:50:00,315.46,315.47,314.98,315.11,104470.0,283.7025,283.7115,283.2708,283.3877,104470.0
2017-05-26 09:30:00,314.52,315.0,314.15,314.45,66456.0,282.8571,283.2888,282.5243,282.7941,66456.0
2017-05-26 09:40:00,314.4,314.45,313.97,314.31,75178.0,282.7492,282.7941,282.3625,282.6682,75178.0
2017-05-26 09:50:00,314.28,314.54,314.19,314.45,13454.0,282.6413,282.8751,282.5603,282.7941,13454.0
2017-05-26 10:00:00,314.43,314.56,313.82,313.82,17286.0,282.7762,282.8931,282.2276,282.2276,17286.0
2017-05-26 10:10:00,313.82,314.0,313.66,313.9,17168.0,282.2276,282.3894,282.0837,282.2995,17168.0
2017-05-26 10:20:00,313.93,313.96,313.7,313.83,17558.0,282.3265,282.3535,282.1196,282.2366,17558.0
2017-05-26 10:30:00,313.84,314.38,313.84,314.35,40935.0,282.2455,282.7312,282.2455,282.7042,40935.0
2017-05-26 10:40:00,314.39,314.5,314.13,314.13,51960.0,282.7402,282.8391,282.5064,282.5064,51960.0
2017-05-26 10:50:00,314.17,314.17,313.88,313.88,18455.0,282.5423,282.5423,282.2815,282.2815,18455.0
2017-05-26 11:00:00,313.9,314.52,313.9,314.52,41957.0,282.2995,282.8571,282.2995,282.8571,41957.0
2017-05-26 11:10:00,314.5,314.58,314.29,314.35,9608.0,282.8391,282.9111,282.6502,282.7042,9608.0
2017-05-26 11:20:00,314.41,314.62,314.37,314.56,4800.0,282.7582,282.947,282.7222,282.8931,4800.0
2017-05-26 11:30:00,314.52,314.66,314.27,314.27,17414.0,282.8571,282.983,282.6323,282.6323,17414.0
2017-05-26 11:40:00,314.25,314.34,314.17,314.34,6000.0,282.6143,282.6952,282.5423,282.6952,6000.0
2017-05-26 11:50:00,314.34,314.34,313.88,313.89,17075.0,282.6952,282.6952,282.2815,282.2905,17075.0
2017-05-26 12:00:00,313.9,314.3,313.9,314.22,14645.0,282.2995,282.6592,282.2995,282.5873,14645.0
2017-05-26 12:10:00,314.29,314.58,314.29,314.58,6069.0,282.6502,282.9111,282.6502,282.9111,6069.0
2017-05-26 12:20:00,314.58,314.63,314.45,314.59,7418.0,282.9111,282.956,282.7941,282.92,7418.0
2017-05-26 12:30:00,314.6,314.64,314.39,314.6,6840.0,282.929,282.965,282.7402,282.929,6840.0
2017-05-26 12:40:00,314.66,314.78,314.66,314.75,16550.0,282.983,283.0909,282.983,283.0639,16550.0
2017-05-26 12:50:00,314.8,314.84,314.73,314.79,3100.0,283.1089,283.1449,283.046,283.0999,3100.0
2017-05-26 13:00:00,314.8,314.83,314.57,314.82,6694.0,283.1089,283.1359,282.9021,283.1269,6694.0
2017-05-26 13:10:00,314.87,314.96,314.68,314.75,12963.0,283.1719,283.2528,283.001,283.0639,12963.0
2017-05-26 13:20:00,314.71,314.71,314.51,314.52,2540.0,283.028,283.028,282.8481,282.8571,2540.0
2017-05-26 13:30:00,314.57,314.6,314.45,314.52,9083.0,282.9021,282.929,282.7941,282.8571,9083.0
2017-05-26 13:40:00,314.57,314.57,314.38,314.42,36478.0,282.9021,282.9021,282.7312,282.7672,36478.0
2017-05-26 13:50:00,314.41,314.45,314.38,314.4,23158.0,282.7582,282.7941,282.7312,282.7492,23158.0
2017-05-26 14:00:00,314.37,314.47,314.33,314.46,32714.0,282.7222,282.8121,282.6862,282.8031,32714.0
2017-05-26 14:10:00,314.46,314.57,314.45,314.48,8783.0,282.8031,282.9021,282.7941,282.8211,8783.0
2017-05-26 14:20:00,314.53,314.58,314.46,314.55,12361.0,282.8661,282.9111,282.8031,282.8841,12361.0
2017-05-26 14:30:00,314.56,314.59,314.43,314.53,8316.0,282.8931,282.92,282.7762,282.8661,8316.0
2017-05-26 14:40:00,314.5,314.5,314.41,314.41,31195.0,282.8391,282.8391,282.7582,282.7582,31195.0
2017-05-26 14:50:00,314.41,314.54,314.35,314.47,19942.0,282.7582,282.8751,282.7042,282.8121,19942.0
2017-05-26 15:00:00,314.48,314.58,314.27,314.3,19753.0,282.8211,282.9111,282.6323,282.6592,19753.0
2017-05-26 15:10:00,314.39,314.57,314.37,314.52,4800.0,282.7402,282.9021,282.7222,282.8571,4800.0
2017-05-26 15:20:00,314.53,314.66,314.52,314.61,9505.0,282.8661,282.983,282.8571,282.938,9505.0
2017-05-26 15:30:00,314.6,314.68,314.54,314.57,11561.0,282.929,283.001,282.8751,282.9021,11561.0
2017-05-26 15:40:00,314.57,314.67,314.47,314.56,15358.0,282.9021,282.992,282.8121,282.8931,15358.0
2017-05-26 15:50:00,314.55,314.66,314.17,314.3,98960.0,282.8841,282.983,282.5423,282.6592,98960.0
2017-05-30 09:30:00,313.83,314.2,313.6,313.84,24325.0,282.2366,282.5693,282.0297,282.2455,24325.0
2017-05-30 09:40:00,313.99,314.56,313.7,314.23,16810.0,282.3804,282.8931,282.1196,282.5963,16810.0
2017-05-30 09:50:00,314.21,314.24,313.68,313.68,13101.0,282.5783,282.6053,282.1017,282.1017,13101.0
2017-05-30 10:00:00,313.64,313.75,312.79,312.88,19735.0,282.0657,282.1646,281.3013,281.3822,19735.0
2017-05-30 10:10:00,312.86,313.14,312.47,312.82,29840.0,281.3642,281.616,281.0135,281.3282,29840.0
2017-05-30 10:20:00,312.86,313.29,312.59,312.61,19478.0,281.3642,281.7509,281.1214,281.1394,19478.0
2017-05-30 10:30:00,312.69,313.81,312.68,313.81,15291.0,281.2113,282.2186,281.2023,282.2186,15291.0
2017-05-30 10:40:00,313.88,313.96,313.6,313.72,7737.0,282.2815,282.3535,282.0297,282.1376,7737.0
2017-05-30 10:50:00,313.73,313.85,313.49,313.49,7240.0,282.1466,282.2545,281.9308,281.9308,7240.0
2017-05-30 11:00:00,313.61,313.91,313.6,313.75,8196.0,282.0387,282.3085,282.0297,282.1646,8196.0
2017-05-30 11:10:00,313.71,313.73,313.54,313.69,10628.0,282.1286,282.1466,281.9757,282.1106,10628.0
2017-05-30 11:20:00,313.75,313.77,313.23,313.37,9376.0,282.1646,282.1826,281.697,281.8229,9376.0
2017-05-30 11:30:00,313.36,313.6,313.34,313.51,13968.0,281.8139,282.0297,281.7959,281.9488,13968.0
2017-05-30 11:40:00,313.51,313.51,313.13,313.32,5300.0,281.9488,281.9488,281.607,281.7779,5300.0
2017-05-30 11:50:00,313.34,313.38,313.26,313.35,2650.0,281.7959,281.8319,281.7239,281.8049,2650.0
2017-05-30 12:00:00,313.3,313.48,313.26,313.32,7165.0,281.7599,281.9218,281.7239,281.7779,7165.0
2017-05-30 12:10:00,313.32,313.32,313.19,313.31,2688.0,281.7779,281.7779,281.661,281.7689,2688.0
2017-05-30 12:20:00,313.29,313.55,313.26,313.48,6417.0,281.7509,281.9847,281.7239,281.9218,6417.0
2017-05-30 12:30:00,313.55,313.58,313.48,313.52,5683.0,281.9847,282.0117,281.9218,281.9578,5683.0
2017-05-30 12:40:00,313.59,313.6,313.44,313.46,4707.0,282.0207,282.0297,281.8858,281.9038,4707.0
2017-05-30 12:50:00,313.34,313.4,313.17,313.3,4024.0,281.7959,281.8498,281.643,281.7599,4024.0
2017-05-30 13:00:00,313.33,313.38,313.24,313.33,3670.0,281.7869,281.8319,281.706,281.7869,3670.0
2017-05-30 13:10:00,313.35,313.4,313.3,313.34,4900.0,281.8049,281.8498,281.7599,281.7959,4900.0
2017-05-30 13:20:00,313.37,313.38,313.29,313.36,4450.0,281.8229,281.8319,281.7509,281.8139,4450.0
2017-05-30 13:30:00,313.39,313.64,313.39,313.62,23266.0,281.8408,282.0657,281.8408,282.0477,23266.0
2017-05-30 13:40:00,313.59,313.73,313.58,313.68,2458.0,282.0207,282.1466,282.0117,282.1017,2458.0
2017-05-30 13:50:00,313.69,313.69,313.55,313.56,1637.0,282.1106,282.1106,281.9847,281.9937,1637.0
2017-05-30 14:00:00,313.55,313.61,313.47,313.61,5353.0,281.9847,282.0387,281.9128,282.0387,5353.0
2017-05-30 14:10:00,313.59,313.59,313.43,313.43,2436.0,282.0207,282.0207,281.8768,281.8768,2436.0
2017-05-30 14:20:00,313.37,313.44,313.37,313.38,2165.0,281.8229,281.8858,281.8229,281.8319,2165.0
2017-05-30 14:30:00,313.38,313.41,313.21,313.26,2962.0,281.8319,281.8588,281.679,281.7239,2962.0
2017-05-30 14:40:00,313.24,313.4,313.24,313.36,7810.0,281.706,281.8498,281.706,281.8139,7810.0
2017-05-30 14:50:00,313.38,313.62,313.38,313.62,13510.0,281.8319,282.0477,281.8319,282.0477,13510.0
2017-05-30 15:00:00,313.65,313.92,313.65,313.72,14382.0,282.0747,282.3175,282.0747,282.1376,14382.0
2017-05-30 15:10:00,313.72,313.72,313.47,313.47,8911.0,282.1376,282.1376,281.9128,281.9128,8911.0
2017-05-30 15:20:00,313.47,313.54,313.34,313.51,13845.0,281.9128,281.9757,281.7959,281.9488,13845.0
2017-05-30 15:30:00,313.5,313.67,313.48,313.66,27813.0,281.9398,282.0927,281.9218,282.0837,27813.0
2017-05-30 15:40:00,313.64,313.75,313.52,313.6,12350.0,282.0657,282.1646,281.9578,282.0297,12350.0
2017-05-30 15:50:00,313.61,313.63,313.3,313.33,140605.0,282.0387,282.0567,281.7599,281.7869,140605.0
2017-05-31 09:30:00,313.88,314.18,313.31,313.36,38153.0,282.2815,282.5513,281.7689,281.8139,38153.0
2017-05-31 09:40:00,313.34,313.44,312.31,312.32,43418.0,281.7959,281.8858,280.8696,280.8786,43418.0
2017-05-31 09:50:00,312.32,312.44,311.0,311.02,43931.0,280.8786,280.9865,279.6915,279.7094,43931.0
2017-05-31 10:00:00,310.98,311.02,310.28,310.5,63989.0,279.6735,279.7094,279.0439,279.2418,63989.0
2017-05-31 10:10:00,310.53,310.85,310.24,310.55,82015.0,279.2688,279.5566,279.008,279.2868,82015.0
2017-05-31 10:20:00,310.54,311.2,310.5,311.16,28674.0,279.2778,279.8713,279.2418,279.8353,28674.0
2017-05-31 10:30:00,311.23,311.62,311.02,311.45,23196.0,279.8983,280.249,279.7094,280.0962,23196.0
2017-05-31 10:40:00,311.47,311.95,311.41,311.79,27614.0,280.1141,280.5458,280.0602,280.4019,27614.0
2017-05-31 10:50:00,311.85,312.33,311.72,312.29,41465.0,280.4559,280.8876,280.339,280.8516,41465.0
2017-05-31 11:00:00,312.28,312.5,312.13,312.46,52957.0,280.8426,281.0404,280.7077,281.0045,52957.0
2017-05-31 11:10:00,312.43,312.44,311.65,311.98,25891.0,280.9775,280.9865,280.276,280.5728,25891.0
2017-05-31 11:20:00,312.03,312.26,311.71,311.92,289796.0,280.6178,280.8246,280.33,280.5188,289796.0
2017-05-31 11:30:00,311.93,311.93,311.45,311.59,101824.0,280.5278,280.5278,280.0962,280.2221,101824.0
2017-05-31 11:40:00,311.66,312.16,311.6,312.16,25599.0,280.285,280.7347,280.2311,280.7347,25599.0
2017-05-31 11:50:00,312.19,312.23,311.97,312.1,330466.0,280.7617,280.7976,280.5638,280.6807,330466.0
2017-05-31 12:00:00,312.12,312.27,312.01,312.18,292496.0,280.6987,280.8336,280.5998,280.7527,292496.0
2017-05-31 12:10:00,312.21,312.24,312.04,312.18,94980.0,280.7796,280.8066,280.6268,280.7527,94980.0
2017-05-31 12:20:00,312.16,312.16,311.97,312.03,197237.0,280.7347,280.7347,280.5638,280.6178,197237.0
2017-05-31 12:30:00,312.05,312.15,311.93,312.1,146394.0,280.6357,280.7257,280.5278,280.6807,146394.0
2017-05-31 12:40:00,312.08,312.2,312.0,312.08,139922.0,280.6627,280.7706,280.5908,280.6627,139922.0
2017-05-31 12:50:00,312.06,312.14,312.0,312.01,46874.0,280.6447,280.7167,280.5908,280.5998,46874.0
2017-05-31 13:00:00,312.06,312.25,312.02,312.25,13012.0,280.6447,280.8156,280.6088,280.8156,13012.0
2017-05-31 13:10:00,312.27,312.63,312.25,312.31,28634.0,280.8336,281.1574,280.8156,280.8696,28634.0
2017-05-31 13:20:00,312.34,312.38,312.25,312.34,13860.0,280.8966,280.9325,280.8156,280.8966,13860.0
2017-05-31 13:30:00,312.34,312.58,312.34,312.55,17037.0,280.8966,281.1124,280.8966,281.0854,17037.0
2017-05-31 13:40:00,312.5,312.52,312.2,312.22,15700.0,281.0404,281.0584,280.7706,280.7886,15700.0
2017-05-31 13:50:00,312.19,312.32,312.1,312.25,19178.0,280.7617,280.8786,280.6807,280.8156,19178.0
2017-05-31 14:00:00,312.25,312.44,312.12,312.28,17701.0,280.8156,280.9865,280.6987,280.8426,17701.0
2017-05-31 14:10:00,312.26,312.48,312.0,312.45,16075.0,280.8246,281.0225,280.5908,280.9955,16075.0
2017-05-31 14:20:00,312.47,312.81,312.47,312.81,17182.0,281.0135,281.3192,281.0135,281.3192,17182.0
2017-05-31 14:30:00,312.81,312.82,312.66,312.82,2622.0,281.3192,281.3282,281.1843,281.3282,2622.0
2017-05-31 14:40:00,312.78,312.82,312.7,312.72,29427.0,281.2923,281.3282,281.2203,281.2383,29427.0
2017-05-31 14:50:00,312.71,312.79,312.6,312.62,16648.0,281.2293,281.3013,281.1304,281.1484,16648.0
2017-05-31 15:00:00,312.64,313.07,312.64,312.86,27699.0,281.1664,281.5531,281.1664,281.3642,27699.0
2017-05-31 15:10:00,312.88,313.21,312.79,313.21,56406.0,281.3822,281.679,281.3013,281.679,56406.0
2017-05-31 15:20:00,313.21,313.39,313.12,313.26,13567.0,281.679,281.8408,281.598,281.7239,13567.0
2017-05-31 15:30:00,313.26,313.41,313.26,313.33,38850.0,281.7239,281.8588,281.7239,281.7869,38850.0
2017-05-31 15:40:00,313.32,313.63,313.31,313.61,61035.0,281.7779,282.0567,281.7689,282.0387,61035.0
2017-05-31 15:50:00,313.6,313.63,313.28,313.36,155757.0,282.0297,282.0567,281.7419,281.8139,155757.0
2017-06-01 09:30:00,314.38,314.61,313.48,313.76,43401.0,282.7312,282.938,281.9218,282.1736,43401.0
2017-06-01 09:40:00,313.68,315.01,313.55,314.99,58518.0,282.1017,283.2978,281.9847,283.2798,58518.0
2017-06-01 09:50:00,314.96,315.23,314.82,314.93,37032.0,283.2528,283.4956,283.1269,283.2258,37032.0
2017-06-01 10:00:00,314.95,315.09,314.55,314.64,31705.0,283.2438,283.3697,282.8841,282.965,31705.0
2017-06-01 10:10:00,314.68,315.37,314.68,315.29,20330.0,283.001,283.6215,283.001,283.5496,20330.0
2017-06-01 10:20:00,315.4,315.55,315.04,315.43,32794.0,283.6485,283.7834,283.3247,283.6755,32794.0
2017-06-01 10:30:00,315.38,315.38,314.71,314.76,20204.0,283.6305,283.6305,283.028,283.0729,20204.0
2017-06-01 10:40:00,314.83,314.83,314.47,314.55,6117.0,283.1359,283.1359,282.8121,282.8841,6117.0
2017-06-01 10:50:00,314.47,314.75,314.43,314.75,7135.0,282.8121,283.0639,282.7762,283.0639,7135.0
2017-06-01 11:00:00,314.83,314.95,314.73,314.93,15787.0,283.1359,283.2438,283.046,283.2258,15787.0
2017-06-01 11:10:00,314.96,315.28,314.96,315.04,13589.0,283.2528,283.5406,283.2528,283.3247,13589.0
2017-06-01 11:20:00,315.12,315.21,314.99,315.02,9491.0,283.3967,283.4776,283.2798,283.3068,9491.0
2017-06-01 11:30:00,315.1,315.49,315.04,315.31,22041.0,283.3787,283.7294,283.3247,283.5676,22041.0
2017-06-01 11:40:00,315.4,315.53,315.34,315.53,13343.0,283.6485,283.7654,283.5945,283.7654,13343.0
2017-06-01 11:50:00,315.55,316.16,315.55,316.03,103294.0,283.7834,284.332,283.7834,284.2151,103294.0
2017-06-01 12:00:00,316.05,316.11,315.9,315.9,11904.0,284.2331,284.287,284.0982,284.0982,11904.0
2017-06-01 12:10:00,315.92,316.23,315.79,316.19,23025.0,284.1162,284.3949,283.9992,284.359,23025.0
2017-06-01 12:20:00,316.24,316.24,315.91,315.97,3777.0,284.4039,284.4039,284.1072,284.1611,3777.0
2017-06-01 12:30:00,316.0,316.17,315.98,316.12,6620.0,284.1881,284.341,284.1701,284.296,6620.0
2017-06-01 12:40:00,316.16,316.35,316.1,316.35,11654.0,284.332,284.5029,284.278,284.5029,11654.0
2017-06-01 12:50:00,316.34,316.6,316.34,316.39,24546.0,284.4939,284.7277,284.4939,284.5388,24546.0
2017-06-01 13:00:00,316.44,316.74,316.36,316.74,40048.0,284.5838,284.8536,284.5119,284.8536,40048.0
2017-06-01 13:10:00,316.64,316.9,316.64,316.83,19826.0,284.7637,284.9975,284.7637,284.9345,19826.0
2017-06-01 13:20:00,316.92,316.97,316.85,316.9,15230.0,285.0155,285.0604,284.9525,284.9975,15230.0
2017-06-01 13:30:00,316.85,316.92,316.73,316.81,34740.0,284.9525,285.0155,284.8446,284.9166,34740.0
2017-06-01 13:40:00,316.83,317.0,316.8,316.85,51975.0,284.9345,285.0874,284.9076,284.9525,51975.0
2017-06-01 13:50:00,316.86,316.91,316.8,316.88,9799.0,284.9615,285.0065,284.9076,284.9795,9799.0
2017-06-01 14:00:00,316.83,317.23,316.83,317.22,15019.0,284.9345,285.2943,284.9345,285.2853,15019.0
2017-06-01 14:10:00,317.24,317.32,317.2,317.27,24957.0,285.3033,285.3752,285.2673,285.3302,24957.0
2017-06-01 14:20:00,317.31,317.68,317.31,317.58,62695.0,285.3662,285.699,285.3662,285.609,62695.0
2017-06-01 14:30:00,317.59,317.59,317.15,317.17,23307.0,285.618,285.618,285.2223,285.2403,23307.0
2017-06-01 14:40:00,317.21,317.45,317.21,317.4,11089.0,285.2763,285.4921,285.2763,285.4472,11089.0
2017-06-01 14:50:00,317.42,317.42,317.04,317.12,13374.0,285.4651,285.4651,285.1234,285.1953,13374.0
2017-06-01 15:00:00,317.11,317.13,316.96,317.02,42651.0,285.1864,285.2043,285.0515,285.1054,42651.0
2017-06-01 15:10:00,317.04,317.15,317.0,317.11,90216.0,285.1234,285.2223,285.0874,285.1864,90216.0
2017-06-01 15:20:00,317.08,317.18,317.04,317.09,10366.0,285.1594,285.2493,285.1234,285.1684,10366.0
2017-06-01 15:30:00,317.09,317.23,317.0,317.21,14066.0,285.1684,285.2943,285.0874,285.2763,14066.0
2017-06-01 15:40:00,317.26,317.8,317.26,317.75,51557.0,285.3213,285.8069,285.3213,285.7619,51557.0
2017-06-01 15:50:00,317.76,318.3,317.76,318.3,393041.0,285.7709,286.2566,285.7709,286.2566,393041.0
2017-06-02 09:30:00,318.8,319.42,318.58,318.71,113931.0,286.7062,287.2638,286.5084,286.6253,113931.0
2017-06-02 09:40:00,318.71,318.8,317.91,318.35,74069.0,286.6253,286.7062,285.9058,286.3015,74069.0
2017-06-02 09:50:00,318.27,318.31,317.64,318.02,50990.0,286.2296,286.2656,285.663,286.0047,50990.0
2017-06-02 10:00:00,318.09,318.27,317.95,318.23,32597.0,286.0677,286.2296,285.9418,286.1936,32597.0
2017-06-02 10:10:00,318.2,318.39,318.05,318.18,21164.0,286.1666,286.3375,286.0317,286.1486,21164.0
2017-06-02 10:20:00,318.25,318.74,318.18,318.63,18173.0,286.2116,286.6523,286.1486,286.5533,18173.0
2017-06-02 10:30:00,318.69,319.15,318.66,319.12,36487.0,286.6073,287.021,286.5803,286.994,36487.0
2017-06-02 10:40:00,319.1,319.27,318.92,319.27,35931.0,286.976,287.1289,286.8141,287.1289,35931.0
2017-06-02 10:50:00,319.27,319.55,319.1,319.15,43799.0,287.1289,287.3807,286.976,287.021,43799.0
2017-06-02 11:00:00,319.16,319.42,318.98,318.98,49610.0,287.03,287.2638,286.8681,286.8681,49610.0
2017-06-02 11:10:00,318.97,319.12,318.84,319.03,27994.0,286.8591,286.994,286.7422,286.9131,27994.0
2017-06-02 11:20:00,319.02,319.32,318.96,319.28,44690.0,286.9041,287.1739,286.8501,287.1379,44690.0
2017-06-02 11:30:00,319.3,319.69,319.24,319.69,26378.0,287.1559,287.5066,287.1019,287.5066,26378.0
2017-06-02 11:40:00,319.7,320.11,319.64,319.95,20134.0,287.5156,287.8843,287.4617,287.7405,20134.0
2017-06-02 11:50:00,319.93,320.22,319.93,320.17,11682.0,287.7225,287.9833,287.7225,287.9383,11682.0
2017-06-02 12:00:00,320.17,320.17,319.72,319.81,36818.0,287.9383,287.9383,287.5336,287.6145,36818.0
2017-06-02 12:10:00,319.79,320.08,319.73,320.07,22413.0,287.5966,287.8574,287.5426,287.8484,22413.0
2017-06-02 12:20:00,320.13,320.13,319.96,320.03,21444.0,287.9023,287.9023,287.7494,287.8124,21444.0
2017-06-02 12:30:00,319.99,319.99,319.59,319.72,13277.0,287.7764,287.7764,287.4167,287.5336,13277.0
2017-06-02 12:40:00,319.69,319.75,319.53,319.75,7300.0,287.5066,287.5606,287.3627,287.5606,7300.0
2017-06-02 12:50:00,319.76,319.83,319.66,319.7,8294.0,287.5696,287.6325,287.4796,287.5156,8294.0
2017-06-02 13:00:00,319.68,319.78,319.54,319.62,15322.0,287.4976,287.5876,287.3717,287.4437,15322.0
2017-06-02 13:10:00,319.62,319.7,319.55,319.57,15024.0,287.4437,287.5156,287.3807,287.3987,15024.0
2017-06-02 13:20:00,319.56,319.63,319.4,319.47,10048.0,287.3897,287.4527,287.2458,287.3088,10048.0
2017-06-02 13:30:00,319.47,319.76,319.44,319.55,11057.0,287.3088,287.5696,287.2818,287.3807,11057.0
2017-06-02 13:40:00,319.56,319.78,319.49,319.61,14600.0,287.3897,287.5876,287.3268,287.4347,14600.0
2017-06-02 13:50:00,319.64,319.74,319.61,319.64,10620.0,287.4617,287.5516,287.4347,287.4617,10620.0
2017-06-02 14:00:00,319.59,319.75,319.5,319.52,12381.0,287.4167,287.5606,287.3358,287.3537,12381.0
2017-06-02 14:10:00,319.46,319.83,319.36,319.81,20896.0,287.2998,287.6325,287.2098,287.6145,20896.0
2017-06-02 14:20:00,319.8,319.9,319.47,319.48,15623.0,287.6056,287.6955,287.3088,287.3178,15623.0
2017-06-02 14:30:00,319.47,319.61,319.43,319.5,10085.0,287.3088,287.4347,287.2728,287.3358,10085.0
2017-06-02 14:40:00,319.38,319.51,319.3,319.38,6424.0,287.2278,287.3447,287.1559,287.2278,6424.0
2017-06-02 14:50:00,319.4,319.61,319.39,319.53,6914.0,287.2458,287.4347,287.2368,287.3627,6914.0
2017-06-02 15:00:00,319.47,319.67,319.47,319.66,8667.0,287.3088,287.4886,287.3088,287.4796,8667.0
2017-06-02 15:10:00,319.69,319.71,319.32,319.42,11185.0,287.5066,287.5246,287.1739,287.2638,11185.0
2017-06-02 15:20:00,319.44,319.77,319.41,319.63,8193.0,287.2818,287.5786,287.2548,287.4527,8193.0
2017-06-02 15:30:00,319.68,319.74,319.55,319.63,44105.0,287.4976,287.5516,287.3807,287.4527,44105.0
2017-06-02 15:40:00,319.62,319.64,318.75,318.77,110718.0,287.4437,287.4617,286.6613,286.6792,110718.0
2017-06-02 15:50:00,318.78,318.94,318.53,318.75,336054.0,286.6882,286.8321,286.4634,286.6613,336054.0
2017-06-05 09:30:00,318.54,318.81,318.18,318.31,61302.0,286.4724,286.7152,286.1486,286.2656,61302.0
2017-06-05 09:40:00,318.28,318.39,317.97,318.25,48158.0,286.2386,286.3375,285.9598,286.2116,48158.0
2017-06-05 09:50:00,318.49,318.49,318.12,318.33,22435.0,286.4274,286.4274,286.0947,286.2835,22435.0
2017-06-05 10:00:00,318.33,319.03,318.27,318.93,20374.0,286.2835,286.9131,286.2296,286.8231,20374.0
2017-06-05 10:10:00,318.92,319.05,318.72,319.01,16802.0,286.8141,286.9311,286.6343,286.8951,16802.0
2017-06-05 10:20:00,319.08,319.08,318.76,318.79,39503.0,286.958,286.958,286.6702,286.6972,39503.0
2017-06-05 10:30:00,318.93,318.93,318.49,318.49,13432.0,286.8231,286.8231,286.4274,286.4274,13432.0
2017-06-05 10:40:00,318.62,318.95,318.59,318.84,19850.0,286.5443,286.8411,286.5174,286.7422,19850.0
2017-06-05 10:50:00,318.83,318.83,318.53,318.62,22643.0,286.7332,286.7332,286.4634,286.5443,22643.0
2017-06-05 11:00:00,318.59,318.61,318.02,318.25,28961.0,286.5174,286.5353,286.0047,286.2116,28961.0
2017-06-05 11:10:00,318.28,318.42,318.25,318.3,9758.0,286.2386,286.3645,286.2116,286.2566,9758.0
2017-06-05 11:20:00,318.27,318.31,317.9,317.95,12057.0,286.2296,286.2656,285.8968,285.9418,12057.0
2017-06-05 11:30:00,317.95,318.04,317.74,317.82,3864.0,285.9418,286.0227,285.7529,285.8249,3864.0
2017-06-05 11:40:00,317.85,317.85,317.43,317.43,8939.0,285.8519,285.8519,285.4741,285.4741,8939.0
2017-06-05 11:50:00,317.58,318.09,317.56,318.04,10790.0,285.609,286.0677,285.5911,286.0227,10790.0
2017-06-05 12:00:00,318.03,318.46,318.0,318.26,14817.0,286.0137,286.4004,285.9868,286.2206,14817.0
2017-06-05 12:10:00,318.22,318.25,318.12,318.18,3040.0,286.1846,286.2116,286.0947,286.1486,3040.0
2017-06-05 12:20:00,318.19,318.29,318.12,318.2,2200.0,286.1576,286.2476,286.0947,286.1666,2200.0
2017-06-05 12:30:00,318.22,318.27,318.08,318.1,8219.0,286.1846,286.2296,286.0587,286.0767,8219.0
2017-06-05 12:40:00,318.1,318.28,318.04,318.22,3700.0,286.0767,286.2386,286.0227,286.1846,3700.0
2017-06-05 12:50:00,318.2,318.31,318.14,318.24,6600.0,286.1666,286.2656,286.1127,286.2026,6600.0
2017-06-05 13:00:00,318.25,318.48,318.25,318.3,3730.0,286.2116,286.4184,286.2116,286.2566,3730.0
2017-06-05 13:10:00,318.26,318.43,318.26,318.34,2102.0,286.2206,286.3735,286.2206,286.2925,2102.0
2017-06-05 13:20:00,318.31,318.36,318.22,318.33,2666.0,286.2656,286.3105,286.1846,286.2835,2666.0
2017-06-05 13:30:00,318.3,318.31,318.03,318.07,4208.0,286.2566,286.2656,286.0137,286.0497,4208.0
2017-06-05 13:40:00,318.13,318.24,318.04,318.21,3011.0,286.1037,286.2026,286.0227,286.1756,3011.0
2017-06-05 13:50:00,318.23,318.34,318.22,318.32,8004.0,286.1936,286.2925,286.1846,286.2745,8004.0
2017-06-05 14:00:00,318.34,318.52,318.15,318.19,12519.0,286.2925,286.4544,286.1217,286.1576,12519.0
2017-06-05 14:10:00,318.16,318.33,318.16,318.21,5983.0,286.1307,286.2835,286.1307,286.1756,5983.0
2017-06-05 14:20:00,318.2,318.4,318.17,318.37,15870.0,286.1666,286.3465,286.1396,286.3195,15870.0
2017-06-05 14:30:00,318.35,318.39,318.21,318.31,5150.0,286.3015,286.3375,286.1756,286.2656,5150.0
2017-06-05 14:40:00,318.33,318.43,318.29,318.39,4227.0,286.2835,286.3735,286.2476,286.3375,4227.0
2017-06-05 14:50:00,318.4,318.44,318.34,318.35,5032.0,286.3465,286.3825,286.2925,286.3015,5032.0
2017-06-05 15:00:00,318.31,318.38,318.14,318.16,7861.0,286.2656,286.3285,286.1127,286.1307,7861.0
2017-06-05 15:10:00,318.15,318.27,317.97,318.05,20790.0,286.1217,286.2296,285.9598,286.0317,20790.0
2017-06-05 15:20:00,318.06,318.21,318.02,318.19,25979.0,286.0407,286.1756,286.0047,286.1576,25979.0
2017-06-05 15:30:00,318.21,318.35,318.12,318.2,17631.0,286.1756,286.3015,286.0947,286.1666,17631.0
2017-06-05 15:40:00,318.16,318.16,317.54,317.63,61076.0,286.1307,286.1307,285.5731,285.654,61076.0
2017-06-05 15:50:00,317.53,317.55,317.27,317.45,160847.0,285.5641,285.5821,285.3302,285.4921,160847.0
2017-06-06 09:30:00,316.04,316.28,315.03,315.32,132470.0,284.2241,284.4399,283.3157,283.5766,132470.0
2017-06-06 09:40:00,315.3,316.08,315.15,316.08,47655.0,283.5586,284.26,283.4237,284.26,47655.0
2017-06-06 09:50:00,316.16,316.43,316.05,316.31,30428.0,284.332,284.5748,284.2331,284.4669,30428.0
2017-06-06 10:00:00,316.36,316.37,315.88,315.96,24070.0,284.5119,284.5209,284.0802,284.1521,24070.0
2017-06-06 10:10:00,316.01,316.39,316.01,316.28,17958.0,284.1971,284.5388,284.1971,284.4399,17958.0
2017-06-06 10:20:00,316.29,316.29,315.89,316.22,22058.0,284.4489,284.4489,284.0892,284.386,22058.0
2017-06-06 10:30:00,316.19,316.26,315.77,315.77,9403.0,284.359,284.4219,283.9813,283.9813,9403.0
2017-06-06 10:40:00,315.81,316.25,315.81,316.25,11080.0,284.0172,284.4129,284.0172,284.4129,11080.0
2017-06-06 10:50:00,316.22,316.22,315.81,315.84,13201.0,284.386,284.386,284.0172,284.0442,13201.0
2017-06-06 11:00:00,315.82,315.82,315.36,315.67,47412.0,284.0262,284.0262,283.6125,283.8913,47412.0
2017-06-06 11:10:00,315.67,315.76,315.3,315.46,30886.0,283.8913,283.9723,283.5586,283.7025,30886.0
2017-06-06 11:20:00,315.48,315.61,315.42,315.53,26990.0,283.7204,283.8374,283.6665,283.7654,26990.0
2017-06-06 11:30:00,315.53,315.96,315.52,315.93,4588.0,283.7654,284.1521,283.7564,284.1251,4588.0
2017-06-06 11:40:00,315.96,316.21,315.96,316.09,21073.0,284.1521,284.377,284.1521,284.269,21073.0
2017-06-06 11:50:00,316.13,316.16,315.88,315.88,7390.0,284.305,284.332,284.0802,284.0802,7390.0
2017-06-06 12:00:00,315.95,316.13,315.93,315.98,3775.0,284.1431,284.305,284.1251,284.1701,3775.0
2017-06-06 12:10:00,315.99,316.27,315.98,316.21,7894.0,284.1791,284.4309,284.1701,284.377,7894.0
2017-06-06 12:20:00,316.22,316.29,315.95,316.02,13324.0,284.386,284.4489,284.1431,284.2061,13324.0
2017-06-06 12:30:00,316.02,316.08,315.93,315.96,8355.0,284.2061,284.26,284.1251,284.1521,8355.0
2017-06-06 12:40:00,315.93,316.2,315.93,316.09,6721.0,284.1251,284.368,284.1251,284.269,6721.0
2017-06-06 12:50:00,316.1,316.2,316.06,316.09,18510.0,284.278,284.368,284.2421,284.269,18510.0
2017-06-06 13:00:00,316.12,316.25,316.09,316.16,10633.0,284.296,284.4129,284.269,284.332,10633.0
2017-06-06 13:10:00,316.17,316.17,315.99,316.09,3467.0,284.341,284.341,284.1791,284.269,3467.0
2017-06-06 13:20:00,316.2,316.2,316.01,316.17,4727.0,284.368,284.368,284.1971,284.341,4727.0
2017-06-06 13:30:00,316.11,316.11,315.95,316.04,2831.0,284.287,284.287,284.1431,284.2241,2831.0
2017-06-06 13:40:00,316.05,316.11,315.93,316.09,7650.0,284.2331,284.287,284.1251,284.269,7650.0
2017-06-06 13:50:00,316.1,316.21,316.0,316.18,5950.0,284.278,284.377,284.1881,284.35,5950.0
2017-06-06 14:00:00,316.24,316.64,316.24,316.52,21794.0,284.4039,284.7637,284.4039,284.6558,21794.0
2017-06-06 14:10:00,316.55,316.93,316.53,316.86,12301.0,284.6827,285.0245,284.6647,284.9615,12301.0
2017-06-06 14:20:00,316.87,316.88,316.58,316.67,23697.0,284.9705,284.9795,284.7097,284.7907,23697.0
2017-06-06 14:30:00,316.72,317.15,316.67,317.0,31696.0,284.8356,285.2223,284.7907,285.0874,31696.0
2017-06-06 14:40:00,316.96,317.37,316.96,317.28,26671.0,285.0515,285.4202,285.0515,285.3392,26671.0
2017-06-06 14:50:00,317.31,317.43,317.15,317.16,24169.0,285.3662,285.4741,285.2223,285.2313,24169.0
2017-06-06 15:00:00,317.2,317.41,317.18,317.23,32697.0,285.2673,285.4562,285.2493,285.2943,32697.0
2017-06-06 15:10:00,317.16,317.2,316.9,317.1,24996.0,285.2313,285.2673,284.9975,285.1774,24996.0
2017-06-06 15:20:00,317.21,317.27,317.03,317.06,16730.0,285.2763,285.3302,285.1144,285.1414,16730.0
2017-06-06 15:30:00,317.05,317.05,316.46,316.59,35742.0,285.1324,285.1324,284.6018,284.7187,35742.0
2017-06-06 15:40:00,316.55,316.71,316.33,316.33,24246.0,284.6827,284.8266,284.4849,284.4849,24246.0
2017-06-06 15:50:00,316.34,316.53,316.11,316.29,92144.0,284.4939,284.6647,284.287,284.4489,92144.0
2017-06-07 09:30:00,316.44,316.86,316.25,316.75,56748.0,284.5838,284.9615,284.4129,284.8626,56748.0
2017-06-07 09:40:00,316.77,316.9,316.52,316.75,17071.0,284.8806,284.9975,284.6558,284.8626,17071.0
2017-06-07 09:50:00,316.76,317.21,316.46,317.21,9369.0,284.8716,285.2763,284.6018,285.2763,9369.0
2017-06-07 10:00:00,317.24,317.41,316.77,316.79,8819.0,285.3033,285.4562,284.8806,284.8986,8819.0
2017-06-07 10:10:00,316.79,317.25,316.79,317.18,9883.0,284.8986,285.3123,284.8986,285.2493,9883.0
2017-06-07 10:20:00,317.21,317.21,316.73,316.73,6937.0,285.2763,285.2763,284.8446,284.8446,6937.0
2017-06-07 10:30:00,316.73,316.75,316.05,316.07,26366.0,284.8446,284.8626,284.2331,284.2511,26366.0
2017-06-07 10:40:00,316.01,316.44,315.92,316.36,15467.0,284.1971,284.5838,284.1162,284.5119,15467.0
2017-06-07 10:50:00,316.36,317.0,316.19,316.93,25083.0,284.5119,285.0874,284.359,285.0245,25083.0
2017-06-07 11:00:00,316.87,316.88,316.71,316.71,15084.0,284.9705,284.9795,284.8266,284.8266,15084.0
2017-06-07 11:10:00,316.73,316.92,316.65,316.87,16280.0,284.8446,285.0155,284.7727,284.9705,16280.0
2017-06-07 11:20:00,316.85,316.97,316.48,316.48,5245.0,284.9525,285.0604,284.6198,284.6198,5245.0
2017-06-07 11:30:00,316.49,316.88,316.49,316.79,28818.0,284.6288,284.9795,284.6288,284.8986,28818.0
2017-06-07 11:40:00,316.67,316.7,316.3,316.42,6983.0,284.7907,284.8176,284.4579,284.5658,6983.0
2017-06-07 11:50:00,316.42,316.69,316.41,316.52,14561.0,284.5658,284.8086,284.5568,284.6558,14561.0
2017-06-07 12:00:00,316.43,316.52,316.22,316.44,7886.0,284.5748,284.6558,284.386,284.5838,7886.0
2017-06-07 12:10:00,316.44,316.53,316.38,316.51,3702.0,284.5838,284.6647,284.5298,284.6468,3702.0
2017-06-07 12:20:00,316.5,316.77,316.5,316.68,7055.0,284.6378,284.8806,284.6378,284.7996,7055.0
2017-06-07 12:30:00,316.66,316.66,316.17,316.2,4821.0,284.7817,284.7817,284.341,284.368,4821.0
2017-06-07 12:40:00,316.13,316.25,315.76,315.96,20112.0,284.305,284.4129,283.9723,284.1521,20112.0
2017-06-07 12:50:00,315.97,315.97,315.56,315.94,26249.0,284.1611,284.1611,283.7924,284.1341,26249.0
2017-06-07 13:00:00,315.88,316.11,315.74,315.76,4751.0,284.0802,284.287,283.9543,283.9723,4751.0
2017-06-07 13:10:00,315.84,315.91,315.72,315.73,1588.0,284.0442,284.1072,283.9363,283.9453,1588.0
2017-06-07 13:20:00,315.71,316.01,315.57,315.82,8540.0,283.9273,284.1971,283.8014,284.0262,8540.0
2017-06-07 13:30:00,315.86,315.86,315.68,315.75,5403.0,284.0622,284.0622,283.9003,283.9633,5403.0
2017-06-07 13:40:00,315.57,315.86,315.57,315.83,8938.0,283.8014,284.0622,283.8014,284.0352,8938.0
2017-06-07 13:50:00,315.82,316.2,315.8,315.92,4471.0,284.0262,284.368,284.0082,284.1162,4471.0
2017-06-07 14:00:00,315.95,316.23,315.94,316.06,4992.0,284.1431,284.3949,284.1341,284.2421,4992.0
2017-06-07 14:10:00,316.13,316.14,315.86,315.94,13717.0,284.305,284.314,284.0622,284.1341,13717.0
2017-06-07 14:20:00,315.89,316.04,315.77,315.97,7388.0,284.0892,284.2241,283.9813,284.1611,7388.0
2017-06-07 14:30:00,316.09,316.35,316.09,316.26,13247.0,284.269,284.5029,284.269,284.4219,13247.0
2017-06-07 14:40:00,316.17,316.61,316.16,316.51,7461.0,284.341,284.7367,284.332,284.6468,7461.0
2017-06-07 14:50:00,316.5,316.57,316.25,316.31,5193.0,284.6378,284.7007,284.4129,284.4669,5193.0
2017-06-07 15:00:00,316.28,316.3,316.1,316.19,6460.0,284.4399,284.4579,284.278,284.359,6460.0
2017-06-07 15:10:00,316.11,316.25,316.08,316.19,3961.0,284.287,284.4129,284.26,284.359,3961.0
2017-06-07 15:20:00,316.21,316.48,316.21,316.48,35568.0,284.377,284.6198,284.377,284.6198,35568.0
2017-06-07 15:30:00,316.47,316.52,316.17,316.21,48644.0,284.6108,284.6558,284.341,284.377,48644.0
2017-06-07 15:40:00,316.18,316.58,316.08,316.57,22040.0,284.35,284.7097,284.26,284.7007,22040.0
2017-06-07 15:50:00,316.56,316.6,316.14,316.14,68036.0,284.6917,284.7277,284.314,284.314,68036.0
2017-06-08 09:30:00,316.17,316.33,315.57,316.11,27868.0,284.341,284.4849,283.8014,284.287,27868.0
2017-06-08 09:40:00,316.14,317.02,316.13,316.55,19107.0,284.314,285.1054,284.305,284.6827,19107.0
2017-06-08 09:50:00,316.51,316.99,315.88,316.87,52966.0,284.6468,285.0784,284.0802,284.9705,52966.0
2017-06-08 10:00:00,316.94,317.17,316.72,316.91,36273.0,285.0335,285.2403,284.8356,285.0065,36273.0
2017-06-08 10:10:00,316.95,317.5,316.73,317.33,23080.0,285.0425,285.5371,284.8446,285.3842,23080.0
2017-06-08 10:20:00,317.39,317.39,316.65,316.82,10653.0,285.4382,285.4382,284.7727,284.9255,10653.0
2017-06-08 10:30:00,316.77,317.3,316.77,317.13,3589.0,284.8806,285.3572,284.8806,285.2043,3589.0
2017-06-08 10:40:00,317.22,317.51,317.11,317.45,10286.0,285.2853,285.5461,285.1864,285.4921,10286.0
2017-06-08 10:50:00,317.43,317.5,317.32,317.35,6380.0,285.4741,285.5371,285.3752,285.4022,6380.0
2017-06-08 11:00:00,317.5,317.88,317.46,317.8,20934.0,285.5371,285.8788,285.5011,285.8069,20934.0
2017-06-08 11:10:00,317.9,318.08,317.81,318.04,16621.0,285.8968,286.0587,285.8159,286.0227,16621.0
2017-06-08 11:20:00,318.07,318.17,317.94,318.01,10563.0,286.0497,286.1396,285.9328,285.9958,10563.0
2017-06-08 11:30:00,317.97,318.1,317.85,317.97,14043.0,285.9598,286.0767,285.8519,285.9598,14043.0
2017-06-08 11:40:00,318.12,318.28,317.96,318.17,6556.0,286.0947,286.2386,285.9508,286.1396,6556.0
2017-06-08 11:50:00,318.17,318.3,318.06,318.25,10458.0,286.1396,286.2566,286.0407,286.2116,10458.0
2017-06-08 12:00:00,318.19,318.66,318.19,318.6,8141.0,286.1576,286.5803,286.1576,286.5264,8141.0
2017-06-08 12:10:00,318.6,319.24,318.6,319.2,12291.0,286.5264,287.1019,286.5264,287.066,12291.0
2017-06-08 12:20:00,319.2,319.2,318.82,318.86,5033.0,287.066,287.066,286.7242,286.7602,5033.0
2017-06-08 12:30:00,318.9,319.08,318.87,318.91,5527.0,286.7962,286.958,286.7692,286.8051,5527.0
2017-06-08 12:40:00,318.93,319.22,318.92,319.22,6636.0,286.8231,287.0839,286.8141,287.0839,6636.0
2017-06-08 12:50:00,319.11,319.31,319.04,319.26,3600.0,286.985,287.1649,286.9221,287.1199,3600.0
2017-06-08 13:00:00,319.3,319.41,319.25,319.26,4537.0,287.1559,287.2548,287.1109,287.1199,4537.0
2017-06-08 13:10:00,319.42,319.78,319.41,319.62,6966.0,287.2638,287.5876,287.2548,287.4437,6966.0
2017-06-08 13:20:00,319.49,319.49,318.97,319.1,10147.0,287.3268,287.3268,286.8591,286.976,10147.0
2017-06-08 13:30:00,319.07,319.46,319.06,319.28,7371.0,286.949,287.2998,286.94,287.1379,7371.0
2017-06-08 13:40:00,319.23,319.43,319.13,319.43,1674.0,287.0929,287.2728,287.003,287.2728,1674.0
2017-06-08 13:50:00,319.48,319.7,319.41,319.66,4661.0,287.3178,287.5156,287.2548,287.4796,4661.0
2017-06-08 14:00:00,319.7,319.7,319.46,319.47,5297.0,287.5156,287.5156,287.2998,287.3088,5297.0
2017-06-08 14:10:00,319.52,319.52,319.06,319.16,3716.0,287.3537,287.3537,286.94,287.03,3716.0
2017-06-08 14:20:00,319.19,319.19,318.65,318.8,4513.0,287.057,287.057,286.5713,286.7062,4513.0
2017-06-08 14:30:00,318.76,319.05,318.74,318.8,18148.0,286.6702,286.9311,286.6523,286.7062,18148.0
2017-06-08 14:40:00,318.88,318.9,318.4,318.4,6268.0,286.7782,286.7962,286.3465,286.3465,6268.0
2017-06-08 14:50:00,318.54,318.69,318.33,318.62,4441.0,286.4724,286.6073,286.2835,286.5443,4441.0
2017-06-08 15:00:00,318.62,318.96,318.62,318.96,16856.0,286.5443,286.8501,286.5443,286.8501,16856.0
2017-06-08 15:10:00,318.89,318.98,318.74,318.86,4025.0,286.7872,286.8681,286.6523,286.7602,4025.0
2017-06-08 15:20:00,318.85,319.11,318.85,318.97,5320.0,286.7512,286.985,286.7512,286.8591,5320.0
2017-06-08 15:30:00,318.93,319.05,318.77,318.9,6392.0,286.8231,286.9311,286.6792,286.7962,6392.0
2017-06-08 15:40:00,318.96,318.99,318.78,318.97,11573.0,286.8501,286.8771,286.6882,286.8591,11573.0
2017-06-08 15:50:00,318.95,319.16,318.81,318.87,191778.0,286.8411,287.03,286.7152,286.7692,191778.0
2017-06-09 09:30:00,319.41,319.95,319.16,319.31,35911.0,287.2548,287.7405,287.03,287.1649,35911.0
2017-06-09 09:40:00,319.1,319.69,318.98,319.69,37082.0,286.976,287.5066,286.8681,287.5066,37082.0
2017-06-09 09:50:00,319.67,320.22,319.37,319.93,31372.0,287.4886,287.9833,287.2188,287.7225,31372.0
2017-06-09 10:00:00,319.89,320.32,319.57,320.3,58192.0,287.6865,288.0732,287.3987,288.0552,58192.0
2017-06-09 10:10:00,320.27,320.43,319.99,320.33,25776.0,288.0282,288.1721,287.7764,288.0822,25776.0
2017-06-09 10:20:00,320.31,320.69,320.19,320.65,56224.0,288.0642,288.406,287.9563,288.37,56224.0
2017-06-09 10:30:00,320.65,320.8,320.38,320.67,13213.0,288.37,288.5049,288.1272,288.388,13213.0
2017-06-09 10:40:00,320.66,321.15,320.52,321.15,8147.0,288.379,288.8196,288.2531,288.8196,8147.0
2017-06-09 10:50:00,321.15,321.31,320.95,321.29,19965.0,288.8196,288.9635,288.6398,288.9456,19965.0
2017-06-09 11:00:00,321.27,321.69,321.24,321.51,23995.0,288.9276,289.3053,288.9006,289.1434,23995.0
2017-06-09 11:10:00,321.56,321.83,321.56,321.58,26092.0,289.1884,289.4312,289.1884,289.2064,26092.0
2017-06-09 11:20:00,321.71,321.8,321.42,321.75,22666.0,289.3233,289.4042,289.0625,289.3592,22666.0
2017-06-09 11:30:00,321.8,321.96,321.62,321.73,21788.0,289.4042,289.5481,289.2423,289.3413,21788.0
2017-06-09 11:40:00,321.7,321.97,321.7,321.82,6410.0,289.3143,289.5571,289.3143,289.4222,6410.0
2017-06-09 11:50:00,322.0,322.0,321.73,321.73,10082.0,289.5841,289.5841,289.3413,289.3413,10082.0
2017-06-09 12:00:00,321.75,321.95,321.51,321.77,11582.0,289.3592,289.5391,289.1434,289.3772,11582.0
2017-06-09 12:10:00,321.8,321.94,321.62,321.68,8022.0,289.4042,289.5301,289.2423,289.2963,8022.0
2017-06-09 12:20:00,321.69,321.77,321.12,321.24,19540.0,289.3053,289.3772,288.7927,288.9006,19540.0
2017-06-09 12:30:00,321.32,321.51,321.15,321.22,22796.0,288.9725,289.1434,288.8196,288.8826,22796.0
2017-06-09 12:40:00,321.23,321.39,321.1,321.32,11370.0,288.8916,289.0355,288.7747,288.9725,11370.0
2017-06-09 12:50:00,321.43,321.61,321.36,321.58,8132.0,289.0715,289.2333,289.0085,289.2064,8132.0
2017-06-09 13:00:00,321.54,321.71,321.32,321.32,13436.0,289.1704,289.3233,288.9725,288.9725,13436.0
2017-06-09 13:10:00,321.37,321.42,320.79,320.91,17947.0,289.0175,289.0625,288.4959,288.6038,17947.0
2017-06-09 13:20:00,320.87,321.33,320.86,321.33,7703.0,288.5678,288.9815,288.5588,288.9815,7703.0
2017-06-09 13:30:00,321.14,321.37,320.98,321.08,85169.0,288.8107,289.0175,288.6668,288.7567,85169.0
2017-06-09 13:40:00,321.09,321.09,320.65,320.65,18652.0,288.7657,288.7657,288.37,288.37,18652.0
2017-06-09 13:50:00,320.59,320.84,320.23,320.33,11697.0,288.316,288.5409,287.9923,288.0822,11697.0
2017-06-09 14:00:00,320.32,320.72,320.3,320.46,17849.0,288.0732,288.4329,288.0552,288.1991,17849.0
2017-06-09 14:10:00,320.39,320.51,320.03,320.25,42572.0,288.1362,288.2441,287.8124,288.0102,42572.0
2017-06-09 14:20:00,320.16,320.56,320.1,320.13,16203.0,287.9293,288.289,287.8754,287.9023,16203.0
2017-06-09 14:30:00,320.06,320.29,319.51,319.69,35643.0,287.8394,288.0462,287.3447,287.5066,35643.0
2017-06-09 14:40:00,319.67,319.79,318.64,318.64,52019.0,287.4886,287.5966,286.5623,286.5623,52019.0
2017-06-09 14:50:00,318.67,319.19,318.42,318.91,57647.0,286.5893,287.057,286.3645,286.8051,57647.0
2017-06-09 15:00:00,318.92,319.66,318.89,319.41,33387.0,286.8141,287.4796,286.7872,287.2548,33387.0
2017-06-09 15:10:00,319.45,320.11,319.38,320.03,20779.0,287.2908,287.8843,287.2278,287.8124,20779.0
2017-06-09 15:20:00,320.03,320.12,319.83,320.09,17380.0,287.8124,287.8933,287.6325,287.8664,17380.0
2017-06-09 15:30:00,320.0,320.0,319.41,319.5,25709.0,287.7854,287.7854,287.2548,287.3358,25709.0
2017-06-09 15:40:00,319.47,319.66,319.12,319.54,50723.0,287.3088,287.4796,286.994,287.3717,50723.0
2017-06-09 15:50:00,319.65,320.13,319.65,320.03,84195.0,287.4707,287.9023,287.4707,287.8124,84195.0
2017-06-12 09:30:00,320.05,320.91,320.05,320.58,112462.0,287.8304,288.6038,287.8304,288.307,112462.0
2017-06-12 09:40:00,320.54,320.73,319.96,320.71,81118.0,288.2711,288.4419,287.7494,288.4239,81118.0
2017-06-12 09:50:00,320.58,320.58,319.58,319.68,47847.0,288.307,288.307,287.4077,287.4976,47847.0
2017-06-12 10:00:00,319.67,319.73,318.95,319.36,44238.0,287.4886,287.5426,286.8411,287.2098,44238.0
2017-06-12 10:10:00,319.47,320.35,319.38,320.34,54612.0,287.3088,288.1002,287.2278,288.0912,54612.0
2017-06-12 10:20:00,320.39,320.4,319.74,320.06,44821.0,288.1362,288.1451,287.5516,287.8394,44821.0
2017-06-12 10:30:00,320.03,320.26,319.72,320.19,26886.0,287.8124,288.0192,287.5336,287.9563,26886.0
2017-06-12 10:40:00,320.22,320.68,320.22,320.38,32671.0,287.9833,288.397,287.9833,288.1272,32671.0
2017-06-12 10:50:00,320.37,320.93,320.27,320.89,47045.0,288.1182,288.6218,288.0282,288.5858,47045.0
2017-06-12 11:00:00,320.86,321.0,320.38,320.47,18756.0,288.5588,288.6847,288.1272,288.2081,18756.0
2017-06-12 11:10:00,320.51,320.67,320.16,320.3,27331.0,288.2441,288.388,287.9293,288.0552,27331.0
2017-06-12 11:20:00,320.4,320.4,320.12,320.16,23516.0,288.1451,288.1451,287.8933,287.9293,23516.0
2017-06-12 11:30:00,320.18,320.42,319.89,319.9,28139.0,287.9473,288.1631,287.6865,287.6955,28139.0
2017-06-12 11:40:00,319.79,320.06,319.67,319.85,19293.0,287.5966,287.8394,287.4886,287.6505,19293.0
2017-06-12 11:50:00,319.84,320.2,319.68,320.2,17178.0,287.6415,287.9653,287.4976,287.9653,17178.0
2017-06-12 12:00:00,320.19,320.19,319.62,319.77,31586.0,287.9563,287.9563,287.4437,287.5786,31586.0
2017-06-12 12:10:00,319.75,320.05,319.75,319.98,21769.0,287.5606,287.8304,287.5606,287.7674,21769.0
2017-06-12 12:20:00,319.99,320.13,319.79,320.02,16679.0,287.7764,287.9023,287.5966,287.8034,16679.0
2017-06-12 12:30:00,320.05,320.36,319.99,320.35,11591.0,287.8304,288.1092,287.7764,288.1002,11591.0
2017-06-12 12:40:00,320.27,320.38,320.05,320.21,27675.0,288.0282,288.1272,287.8304,287.9743,27675.0
2017-06-12 12:50:00,320.19,320.22,319.8,319.88,13282.0,287.9563,287.9833,287.6056,287.6775,13282.0
2017-06-12 13:00:00,319.91,320.07,319.86,320.01,25474.0,287.7045,287.8484,287.6595,287.7944,25474.0
2017-06-12 13:10:00,319.97,320.0,319.85,319.92,8300.0,287.7584,287.7854,287.6505,287.7135,8300.0
2017-06-12 13:20:00,319.97,320.19,319.95,320.17,11150.0,287.7584,287.9563,287.7405,287.9383,11150.0
2017-06-12 13:30:00,320.23,320.3,320.08,320.08,7030.0,287.9923,288.0552,287.8574,287.8574,7030.0
2017-06-12 13:40:00,320.12,320.3,320.12,320.13,15698.0,287.8933,288.0552,287.8933,287.9023,15698.0
2017-06-12 13:50:00,320.17,320.21,319.87,319.87,22158.0,287.9383,287.9743,287.6685,287.6685,22158.0
2017-06-12 14:00:00,319.88,320.17,319.88,320.12,17215.0,287.6775,287.9383,287.6775,287.8933,17215.0
2017-06-12 14:10:00,320.12,320.26,319.91,319.91,17445.0,287.8933,288.0192,287.7045,287.7045,17445.0
2017-06-12 14:20:00,319.86,319.91,319.47,319.61,36402.0,287.6595,287.7045,287.3088,287.4347,36402.0
2017-06-12 14:30:00,319.63,319.87,319.51,319.77,14561.0,287.4527,287.6685,287.3447,287.5786,14561.0
2017-06-12 14:40:00,319.76,319.88,319.6,319.86,11162.0,287.5696,287.6775,287.4257,287.6595,11162.0
2017-06-12 14:50:00,319.86,319.96,319.8,319.92,6279.0,287.6595,287.7494,287.6056,287.7135,6279.0
2017-06-12 15:00:00,319.87,320.07,319.72,320.03,40924.0,287.6685,287.8484,287.5336,287.8124,40924.0
2017-06-12 15:10:00,320.0,320.31,319.95,320.15,46005.0,287.7854,288.0642,287.7405,287.9203,46005.0
2017-06-12 15:20:00,320.16,320.19,319.86,319.87,8990.0,287.9293,287.9563,287.6595,287.6685,8990.0
2017-06-12 15:30:00,319.86,320.29,319.79,320.09,20801.0,287.6595,288.0462,287.5966,287.8664,20801.0
2017-06-12 15:40:00,320.11,320.11,319.86,319.89,20576.0,287.8843,287.8843,287.6595,287.6865,20576.0
2017-06-12 15:50:00,319.91,320.41,319.75,320.33,46274.0,287.7045,288.1541,287.5606,288.0822,46274.0
2017-06-13 09:30:00,320.97,321.37,320.64,321.06,99415.0,288.6578,289.0175,288.361,288.7387,99415.0
2017-06-13 09:40:00,321.12,321.62,320.93,321.06,35105.0,288.7927,289.2423,288.6218,288.7387,35105.0
2017-06-13 09:50:00,321.06,321.33,320.65,321.33,23087.0,288.7387,288.9815,288.37,288.9815,23087.0
2017-06-13 10:00:00,321.31,321.42,321.12,321.33,41042.0,288.9635,289.0625,288.7927,288.9815,41042.0
2017-06-13 10:10:00,321.33,321.55,321.22,321.46,25335.0,288.9815,289.1794,288.8826,289.0984,25335.0
2017-06-13 10:20:00,321.44,321.75,321.37,321.69,27787.0,289.0805,289.3592,289.0175,289.3053,27787.0
2017-06-13 10:30:00,321.73,321.8,321.45,321.76,69059.0,289.3413,289.4042,289.0894,289.3682,69059.0
2017-06-13 10:40:00,321.76,321.9,321.3,321.86,110662.0,289.3682,289.4941,288.9545,289.4582,110662.0
2017-06-13 10:50:00,321.79,321.99,321.59,321.79,76677.0,289.3952,289.5751,289.2154,289.3952,76677.0
2017-06-13 11:00:00,321.71,322.36,321.64,322.27,54144.0,289.3233,289.9078,289.2603,289.8269,54144.0
2017-06-13 11:10:00,322.26,322.52,322.14,322.26,18682.0,289.8179,290.0517,289.71,289.8179,18682.0
2017-06-13 11:20:00,322.27,322.34,322.06,322.34,16523.0,289.8269,289.8898,289.638,289.8898,16523.0
2017-06-13 11:30:00,322.32,322.51,322.22,322.51,9865.0,289.8719,290.0427,289.7819,290.0427,9865.0
2017-06-13 11:40:00,322.43,322.75,322.23,322.33,45293.0,289.9708,290.2586,289.7909,289.8809,45293.0
2017-06-13 11:50:00,322.33,322.33,322.05,322.23,14121.0,289.8809,289.8809,289.629,289.7909,14121.0
2017-06-13 12:00:00,322.09,322.12,321.77,321.92,17978.0,289.665,289.692,289.3772,289.5121,17978.0
2017-06-13 12:10:00,321.89,322.02,321.83,321.89,7823.0,289.4851,289.6021,289.4312,289.4851,7823.0
2017-06-13 12:20:00,321.86,321.96,321.63,321.77,12133.0,289.4582,289.5481,289.2513,289.3772,12133.0
2017-06-13 12:30:00,321.76,322.05,321.76,321.99,10592.0,289.3682,289.629,289.3682,289.5751,10592.0
2017-06-13 12:40:00,321.98,322.04,321.86,322.01,4188.0,289.5661,289.62,289.4582,289.5931,4188.0
2017-06-13 12:50:00,322.12,322.17,322.01,322.07,37131.0,289.692,289.737,289.5931,289.647,37131.0
2017-06-13 13:00:00,322.03,322.08,321.91,321.97,8108.0,289.6111,289.656,289.5031,289.5571,8108.0
2017-06-13 13:10:00,321.99,322.12,321.92,321.92,7584.0,289.5751,289.692,289.5121,289.5121,7584.0
2017-06-13 13:20:00,321.89,321.99,321.79,321.9,4426.0,289.4851,289.5751,289.3952,289.4941,4426.0
2017-06-13 13:30:00,321.93,322.1,321.9,322.03,12188.0,289.5211,289.674,289.4941,289.6111,12188.0
2017-06-13 13:40:00,321.9,321.98,321.78,321.86,8447.0,289.4941,289.5661,289.3862,289.4582,8447.0
2017-06-13 13:50:00,321.92,322.24,321.92,322.14,19053.0,289.5121,289.7999,289.5121,289.71,19053.0
2017-06-13 14:00:00,322.13,322.45,322.13,322.41,15517.0,289.701,289.9888,289.701,289.9528,15517.0
2017-06-13 14:10:00,322.37,322.41,322.06,322.08,15089.0,289.9168,289.9528,289.638,289.656,15089.0
2017-06-13 14:20:00,322.12,322.15,321.9,321.91,15050.0,289.692,289.719,289.4941,289.5031,15050.0
2017-06-13 14:30:00,322.02,322.09,321.84,322.01,6267.0,289.6021,289.665,289.4402,289.5931,6267.0
2017-06-13 14:40:00,321.99,322.0,321.84,321.87,10509.0,289.5751,289.5841,289.4402,289.4672,10509.0
2017-06-13 14:50:00,321.9,321.93,321.69,321.83,18565.0,289.4941,289.5211,289.3053,289.4312,18565.0
2017-06-13 15:00:00,321.81,321.95,321.79,321.95,6990.0,289.4132,289.5391,289.3952,289.5391,6990.0
2017-06-13 15:10:00,321.91,321.96,321.83,321.92,23044.0,289.5031,289.5481,289.4312,289.5121,23044.0
2017-06-13 15:20:00,321.92,322.42,321.92,322.42,66317.0,289.5121,289.9618,289.5121,289.9618,66317.0
2017-06-13 15:30:00,322.42,322.42,322.07,322.1,83071.0,289.9618,289.9618,289.647,289.674,83071.0
2017-06-13 15:40:00,322.12,322.23,322.05,322.21,91741.0,289.692,289.7909,289.629,289.7729,91741.0
2017-06-13 15:50:00,322.21,322.45,321.99,322.44,164574.0,289.7729,289.9888,289.5751,289.9798,164574.0
2017-06-14 09:30:00,322.48,322.61,321.44,321.6,65615.0,290.0158,290.1327,289.0805,289.2243,65615.0
2017-06-14 09:40:00,321.68,322.08,321.65,322.01,50778.0,289.2963,289.656,289.2693,289.5931,50778.0
2017-06-14 09:50:00,322.01,322.18,321.76,321.87,28684.0,289.5931,289.746,289.3682,289.4672,28684.0
2017-06-14 10:00:00,321.82,321.95,321.61,321.73,34816.0,289.4222,289.5391,289.2333,289.3413,34816.0
2017-06-14 10:10:00,321.78,322.38,321.53,322.23,46921.0,289.3862,289.9258,289.1614,289.7909,46921.0
2017-06-14 10:20:00,322.24,322.24,321.72,321.74,26956.0,289.7999,289.7999,289.3323,289.3503,26956.0
2017-06-14 10:30:00,321.8,321.84,321.27,321.41,49569.0,289.4042,289.4402,288.9276,289.0535,49569.0
2017-06-14 10:40:00,321.39,321.39,320.95,321.09,30537.0,289.0355,289.0355,288.6398,288.7657,30537.0
2017-06-14 10:50:00,321.09,321.27,320.77,320.94,38176.0,288.7657,288.9276,288.4779,288.6308,38176.0
2017-06-14 11:00:00,320.97,321.2,320.86,320.98,20476.0,288.6578,288.8646,288.5588,288.6668,20476.0
2017-06-14 11:10:00,321.05,321.05,320.69,320.99,19449.0,288.7297,288.7297,288.406,288.6758,19449.0
2017-06-14 11:20:00,321.06,321.42,321.05,321.22,20069.0,288.7387,289.0625,288.7297,288.8826,20069.0
2017-06-14 11:30:00,321.27,321.27,320.87,320.87,15150.0,288.9276,288.9276,288.5678,288.5678,15150.0
2017-06-14 11:40:00,321.07,321.07,320.65,320.98,20672.0,288.7477,288.7477,288.37,288.6668,20672.0
2017-06-14 11:50:00,320.97,321.07,320.77,320.99,17084.0,288.6578,288.7477,288.4779,288.6758,17084.0
2017-06-14 12:00:00,320.97,320.97,320.31,320.31,11903.0,288.6578,288.6578,288.0642,288.0642,11903.0
2017-06-14 12:10:00,320.29,320.47,320.11,320.45,33377.0,288.0462,288.2081,287.8843,288.1901,33377.0
2017-06-14 12:20:00,320.62,320.76,320.45,320.7,26451.0,288.343,288.4689,288.1901,288.4149,26451.0
2017-06-14 12:30:00,320.78,320.88,320.7,320.7,20326.0,288.4869,288.5768,288.4149,288.4149,20326.0
2017-06-14 12:40:00,320.76,320.92,320.76,320.77,7209.0,288.4689,288.6128,288.4689,288.4779,7209.0
2017-06-14 12:50:00,320.77,320.85,320.59,320.85,10439.0,288.4779,288.5498,288.316,288.5498,10439.0
2017-06-14 13:00:00,320.88,321.26,320.81,320.83,15237.0,288.5768,288.9186,288.5139,288.5319,15237.0
2017-06-14 13:10:00,320.9,320.94,320.58,320.58,23001.0,288.5948,288.6308,288.307,288.307,23001.0
2017-06-14 13:20:00,320.56,320.78,320.4,320.44,11205.0,288.289,288.4869,288.1451,288.1811,11205.0
2017-06-14 13:30:00,320.42,320.72,320.32,320.69,18119.0,288.1631,288.4329,288.0732,288.406,18119.0
2017-06-14 13:40:00,320.68,320.69,320.4,320.58,14799.0,288.397,288.406,288.1451,288.307,14799.0
2017-06-14 13:50:00,320.65,320.78,320.56,320.64,15906.0,288.37,288.4869,288.289,288.361,15906.0
2017-06-14 14:00:00,320.71,321.15,320.39,320.81,34842.0,288.4239,288.8196,288.1362,288.5139,34842.0
2017-06-14 14:10:00,320.82,321.06,320.23,320.37,26964.0,288.5229,288.7387,287.9923,288.1182,26964.0
2017-06-14 14:20:00,320.37,320.55,320.29,320.4,6073.0,288.1182,288.28,288.0462,288.1451,6073.0
2017-06-14 14:30:00,320.76,320.81,320.33,320.61,20381.0,288.4689,288.5139,288.0822,288.334,20381.0
2017-06-14 14:40:00,320.51,320.57,319.56,320.03,67214.0,288.2441,288.298,287.3897,287.8124,67214.0
2017-06-14 14:50:00,320.13,320.4,319.87,320.25,12269.0,287.9023,288.1451,287.6685,288.0102,12269.0
2017-06-14 15:00:00,320.21,320.44,319.95,320.18,19057.0,287.9743,288.1811,287.7405,287.9473,19057.0
2017-06-14 15:10:00,320.11,320.15,319.66,320.13,37347.0,287.8843,287.9203,287.4796,287.9023,37347.0
2017-06-14 15:20:00,320.06,320.3,319.93,320.27,15942.0,287.8394,288.0552,287.7225,288.0282,15942.0
2017-06-14 15:30:00,320.37,320.78,320.04,320.78,31751.0,288.1182,288.4869,287.8214,288.4869,31751.0
2017-06-14 15:40:00,320.8,320.81,320.54,320.81,26007.0,288.5049,288.5139,288.2711,288.5139,26007.0
2017-06-14 15:50:00,320.86,321.06,320.63,321.0,74003.0,288.5588,288.7387,288.352,288.6847,74003.0
2017-06-15 09:30:00,318.03,319.83,318.03,319.62,65890.0,286.0137,287.6325,286.0137,287.4437,65890.0
2017-06-15 09:40:00,319.62,319.83,318.89,319.09,57044.0,287.4437,287.6325,286.7872,286.967,57044.0
2017-06-15 09:50:00,319.08,319.9,318.92,319.9,88788.0,286.958,287.6955,286.8141,287.6955,88788.0
2017-06-15 10:00:00,319.94,320.2,319.27,319.39,44325.0,287.7315,287.9653,287.1289,287.2368,44325.0
2017-06-15 10:10:00,319.38,319.47,318.58,318.77,34041.0,287.2278,287.3088,286.5084,286.6792,34041.0
2017-06-15 10:20:00,318.67,318.67,318.06,318.56,39123.0,286.5893,286.5893,286.0407,286.4904,39123.0
2017-06-15 10:30:00,318.56,318.88,318.36,318.7,18948.0,286.4904,286.7782,286.3105,286.6163,18948.0
2017-06-15 10:40:00,318.71,318.71,318.01,318.16,24684.0,286.6253,286.6253,285.9958,286.1307,24684.0
2017-06-15 10:50:00,318.14,318.5,317.77,318.33,13237.0,286.1127,286.4364,285.7799,286.2835,13237.0
2017-06-15 11:00:00,318.34,318.93,318.33,318.46,17613.0,286.2925,286.8231,286.2835,286.4004,17613.0
2017-06-15 11:10:00,318.49,318.77,318.48,318.69,22733.0,286.4274,286.6792,286.4184,286.6073,22733.0
2017-06-15 11:20:00,318.65,319.09,318.63,319.0,28561.0,286.5713,286.967,286.5533,286.8861,28561.0
2017-06-15 11:30:00,318.99,319.2,318.85,318.92,14982.0,286.8771,287.066,286.7512,286.8141,14982.0
2017-06-15 11:40:00,318.9,319.24,318.9,319.24,7101.0,286.7962,287.1019,286.7962,287.1019,7101.0
2017-06-15 11:50:00,319.24,319.24,318.81,318.81,14214.0,287.1019,287.1019,286.7152,286.7152,14214.0
2017-06-15 12:00:00,318.84,318.9,318.7,318.7,7929.0,286.7422,286.7962,286.6163,286.6163,7929.0
2017-06-15 12:10:00,318.7,318.85,318.6,318.64,32553.0,286.6163,286.7512,286.5264,286.5623,32553.0
2017-06-15 12:20:00,318.57,318.7,318.51,318.7,5662.0,286.4994,286.6163,286.4454,286.6163,5662.0
2017-06-15 12:30:00,318.68,318.79,318.64,318.76,8151.0,286.5983,286.6972,286.5623,286.6702,8151.0
2017-06-15 12:40:00,318.7,319.12,318.7,318.94,4355.0,286.6163,286.994,286.6163,286.8321,4355.0
2017-06-15 12:50:00,318.94,319.3,318.92,319.3,4250.0,286.8321,287.1559,286.8141,287.1559,4250.0
2017-06-15 13:00:00,319.32,319.52,319.26,319.32,6936.0,287.1739,287.3537,287.1199,287.1739,6936.0
2017-06-15 13:10:00,319.33,319.66,319.32,319.34,23635.0,287.1829,287.4796,287.1739,287.1919,23635.0
2017-06-15 13:20:00,319.37,319.37,319.05,319.1,3034.0,287.2188,287.2188,286.9311,286.976,3034.0
2017-06-15 13:30:00,319.15,319.58,319.14,319.52,9754.0,287.021,287.4077,287.012,287.3537,9754.0
2017-06-15 13:40:00,319.48,319.52,319.1,319.18,28788.0,287.3178,287.3537,286.976,287.048,28788.0
2017-06-15 13:50:00,319.3,319.42,319.2,319.26,4501.0,287.1559,287.2638,287.066,287.1199,4501.0
2017-06-15 14:00:00,319.17,319.24,319.12,319.22,14761.0,287.039,287.1019,286.994,287.0839,14761.0
2017-06-15 14:10:00,319.24,319.27,319.06,319.15,15447.0,287.1019,287.1289,286.94,287.021,15447.0
2017-06-15 14:20:00,319.12,319.44,319.08,319.17,52936.0,286.994,287.2818,286.958,287.039,52936.0
2017-06-15 14:30:00,319.13,319.24,319.01,319.12,4941.0,287.003,287.1019,286.8951,286.994,4941.0
2017-06-15 14:40:00,319.17,319.4,319.12,319.36,21984.0,287.039,287.2458,286.994,287.2098,21984.0
2017-06-15 14:50:00,319.31,319.33,319.09,319.18,4546.0,287.1649,287.1829,286.967,287.048,4546.0
2017-06-15 15:00:00,319.23,319.61,319.19,319.6,13397.0,287.0929,287.4347,287.057,287.4257,13397.0
2017-06-15 15:10:00,319.6,319.6,319.35,319.42,87576.0,287.4257,287.4257,287.2009,287.2638,87576.0
2017-06-15 15:20:00,319.47,319.55,319.34,319.46,19314.0,287.3088,287.3807,287.1919,287.2998,19314.0
2017-06-15 15:30:00,319.36,319.4,318.98,319.0,11310.0,287.2098,287.2458,286.8681,286.8861,11310.0
2017-06-15 15:40:00,318.98,319.07,318.81,319.01,43219.0,286.8681,286.949,286.7152,286.8951,43219.0
2017-06-15 15:50:00,319.02,319.55,318.89,319.53,236757.0,286.9041,287.3807,286.7872,287.3627,236757.0
2017-06-16 09:30:00,318.39,318.66,317.33,317.81,53718.0,286.8079,287.0512,285.8531,286.2855,53718.0
2017-06-16 09:40:00,317.87,318.11,317.3,318.11,30694.0,286.3395,286.5557,285.8261,286.5557,30694.0
2017-06-16 09:50:00,318.14,318.18,317.79,318.1,18001.0,286.5827,286.6188,286.2675,286.5467,18001.0
2017-06-16 10:00:00,318.0,318.11,317.76,317.88,10562.0,286.4566,286.5557,286.2404,286.3485,10562.0
2017-06-16 10:10:00,317.92,318.01,317.57,317.77,28720.0,286.3846,286.4656,286.0693,286.2494,28720.0
2017-06-16 10:20:00,317.75,318.0,317.61,317.76,8641.0,286.2314,286.4566,286.1053,286.2404,8641.0
2017-06-16 10:30:00,317.66,317.84,317.52,317.73,31386.0,286.1504,286.3125,286.0242,286.2134,31386.0
2017-06-16 10:40:00,317.72,318.02,317.59,317.68,8957.0,286.2044,286.4747,286.0873,286.1684,8957.0
2017-06-16 10:50:00,317.66,317.68,317.2,317.57,17748.0,286.1504,286.1684,285.736,286.0693,17748.0
2017-06-16 11:00:00,317.63,317.63,317.37,317.42,12565.0,286.1233,286.1233,285.8891,285.9342,12565.0
2017-06-16 11:10:00,317.36,317.42,317.07,317.4,8840.0,285.8801,285.9342,285.6189,285.9161,8840.0
2017-06-16 11:20:00,317.39,317.39,317.2,317.37,5399.0,285.9071,285.9071,285.736,285.8891,5399.0
2017-06-16 11:30:00,317.38,317.57,317.27,317.51,9599.0,285.8981,286.0693,285.799,286.0152,9599.0
2017-06-16 11:40:00,317.57,317.65,317.47,317.49,13055.0,286.0693,286.1414,285.9792,285.9972,13055.0
2017-06-16 11:50:00,317.49,317.81,317.48,317.79,15757.0,285.9972,286.2855,285.9882,286.2675,15757.0
2017-06-16 12:00:00,317.91,318.19,317.88,318.01,14324.0,286.3756,286.6278,286.3485,286.4656,14324.0
2017-06-16 12:10:00,318.0,318.05,317.91,318.03,7977.0,286.4566,286.5017,286.3756,286.4837,7977.0
2017-06-16 12:20:00,318.05,318.05,317.93,318.04,6612.0,286.5017,286.5017,286.3936,286.4927,6612.0
2017-06-16 12:30:00,318.02,318.14,317.95,317.99,2512.0,286.4747,286.5827,286.4116,286.4476,2512.0
2017-06-16 12:40:00,317.94,317.98,317.8,317.8,1808.0,286.4026,286.4386,286.2765,286.2765,1808.0
2017-06-16 12:50:00,317.84,317.84,317.7,317.7,1118.0,286.3125,286.3125,286.1864,286.1864,1118.0
2017-06-16 13:00:00,317.7,317.8,317.58,317.77,1946.0,286.1864,286.2765,286.0783,286.2494,1946.0
2017-06-16 13:10:00,317.77,317.77,317.5,317.65,4693.0,286.2494,286.2494,286.0062,286.1414,4693.0
2017-06-16 13:20:00,317.66,317.78,317.59,317.67,5225.0,286.1504,286.2585,286.0873,286.1594,5225.0
2017-06-16 13:30:00,317.63,317.72,317.61,317.71,2667.0,286.1233,286.2044,286.1053,286.1954,2667.0
2017-06-16 13:40:00,317.74,317.79,317.65,317.71,9074.0,286.2224,286.2675,286.1414,286.1954,9074.0
2017-06-16 13:50:00,317.72,317.93,317.72,317.92,28278.0,286.2044,286.3936,286.2044,286.3846,28278.0
2017-06-16 14:00:00,317.87,317.91,317.75,317.86,7767.0,286.3395,286.3756,286.2314,286.3305,7767.0
2017-06-16 14:10:00,317.89,317.91,317.69,317.71,8655.0,286.3575,286.3756,286.1774,286.1954,8655.0
2017-06-16 14:20:00,317.73,317.89,317.71,317.71,7884.0,286.2134,286.3575,286.1954,286.1954,7884.0
2017-06-16 14:30:00,317.7,317.88,317.67,317.74,8943.0,286.1864,286.3485,286.1594,286.2224,8943.0
2017-06-16 14:40:00,317.69,317.82,317.69,317.82,1886.0,286.1774,286.2945,286.1774,286.2945,1886.0
2017-06-16 14:50:00,317.8,318.08,317.8,318.08,14770.0,286.2765,286.5287,286.2765,286.5287,14770.0
2017-06-16 15:00:00,318.03,318.2,318.03,318.05,11651.0,286.4837,286.6368,286.4837,286.5017,11651.0
2017-06-16 15:10:00,318.09,318.09,317.81,317.89,11886.0,286.5377,286.5377,286.2855,286.3575,11886.0
2017-06-16 15:20:00,317.88,317.97,317.79,317.83,10921.0,286.3485,286.4296,286.2675,286.3035,10921.0
2017-06-16 15:30:00,317.83,318.11,317.82,318.11,8232.0,286.3035,286.5557,286.2945,286.5557,8232.0
2017-06-16 15:40:00,318.16,318.46,318.15,318.46,22667.0,286.6008,286.871,286.5918,286.871,22667.0
2017-06-16 15:50:00,318.47,319.02,318.46,318.94,317780.0,286.88,287.3755,286.871,287.3034,317780.0
2017-06-19 09:30:00,319.63,320.61,319.63,320.61,49222.0,287.9249,288.8077,287.9249,288.8077,49222.0
2017-06-19 09:40:00,320.67,320.71,319.95,320.43,19380.0,288.8618,288.8978,288.2132,288.6456,19380.0
2017-06-19 09:50:00,320.5,320.51,320.07,320.37,14777.0,288.7087,288.7177,288.3213,288.5915,14777.0
2017-06-19 10:00:00,320.31,320.7,320.22,320.49,22992.0,288.5375,288.8888,288.4564,288.6996,22992.0
2017-06-19 10:10:00,320.43,320.55,320.2,320.38,18041.0,288.6456,288.7537,288.4384,288.6006,18041.0
2017-06-19 10:20:00,320.39,320.58,320.15,320.55,55833.0,288.6096,288.7807,288.3934,288.7537,55833.0
2017-06-19 10:30:00,320.55,320.91,320.21,320.55,11938.0,288.7537,289.078,288.4474,288.7537,11938.0
2017-06-19 10:40:00,320.59,320.78,320.45,320.65,10635.0,288.7897,288.9609,288.6636,288.8438,10635.0
2017-06-19 10:50:00,320.68,320.68,320.14,320.14,9050.0,288.8708,288.8708,288.3844,288.3844,9050.0
2017-06-19 11:00:00,320.17,320.21,319.94,320.17,14338.0,288.4114,288.4474,288.2042,288.4114,14338.0
2017-06-19 11:10:00,320.18,320.59,320.17,320.2,8831.0,288.4204,288.7897,288.4114,288.4384,8831.0
2017-06-19 11:20:00,320.22,320.22,319.7,319.89,24290.0,288.4564,288.4564,287.988,288.1592,24290.0
2017-06-19 11:30:00,319.87,320.21,319.87,320.21,10014.0,288.1411,288.4474,288.1411,288.4474,10014.0
2017-06-19 11:40:00,320.27,320.32,320.04,320.14,9553.0,288.5015,288.5465,288.2943,288.3844,9553.0
2017-06-19 11:50:00,320.08,320.26,319.99,320.24,7672.0,288.3303,288.4925,288.2492,288.4744,7672.0
2017-06-19 12:00:00,320.2,320.52,320.2,320.51,9258.0,288.4384,288.7267,288.4384,288.7177,9258.0
2017-06-19 12:10:00,320.5,320.56,320.35,320.46,24082.0,288.7087,288.7627,288.5735,288.6726,24082.0
2017-06-19 12:20:00,320.5,320.52,320.39,320.46,11961.0,288.7087,288.7267,288.6096,288.6726,11961.0
2017-06-19 12:30:00,320.44,320.44,320.13,320.39,9344.0,288.6546,288.6546,288.3754,288.6096,9344.0
2017-06-19 12:40:00,320.37,320.61,320.36,320.45,8148.0,288.5915,288.8077,288.5825,288.6636,8148.0
2017-06-19 12:50:00,320.43,320.89,320.43,320.82,17019.0,288.6456,289.06,288.6456,288.9969,17019.0
2017-06-19 13:00:00,320.83,321.05,320.83,321.04,10449.0,289.0059,289.2041,289.0059,289.1951,10449.0
2017-06-19 13:10:00,321.1,321.1,320.92,320.92,9286.0,289.2491,289.2491,289.087,289.087,9286.0
2017-06-19 13:20:00,320.97,321.1,320.82,320.87,7118.0,289.132,289.2491,288.9969,289.042,7118.0
2017-06-19 13:30:00,320.92,321.22,320.88,320.98,9839.0,289.087,289.3572,289.051,289.141,9839.0
2017-06-19 13:40:00,320.96,320.97,320.85,320.87,4504.0,289.123,289.132,289.0239,289.042,4504.0
2017-06-19 13:50:00,320.91,320.93,320.82,320.82,2854.0,289.078,289.096,288.9969,288.9969,2854.0
2017-06-19 14:00:00,320.71,320.78,320.46,320.51,8282.0,288.8978,288.9609,288.6726,288.7177,8282.0
2017-06-19 14:10:00,320.49,320.55,320.19,320.29,18921.0,288.6996,288.7537,288.4294,288.5195,18921.0
2017-06-19 14:20:00,320.27,320.29,319.95,320.21,13064.0,288.5015,288.5195,288.2132,288.4474,13064.0
2017-06-19 14:30:00,320.24,320.47,320.2,320.2,12134.0,288.4744,288.6816,288.4384,288.4384,12134.0
2017-06-19 14:40:00,320.24,320.56,320.24,320.43,15640.0,288.4744,288.7627,288.4744,288.6456,15640.0
2017-06-19 14:50:00,320.31,320.33,320.22,320.29,6047.0,288.5375,288.5555,288.4564,288.5195,6047.0
2017-06-19 15:00:00,320.28,320.37,320.15,320.33,18964.0,288.5105,288.5915,288.3934,288.5555,18964.0
2017-06-19 15:10:00,320.32,320.41,320.27,320.39,18705.0,288.5465,288.6276,288.5015,288.6096,18705.0
2017-06-19 15:20:00,320.39,320.56,320.35,320.56,10590.0,288.6096,288.7627,288.5735,288.7627,10590.0
2017-06-19 15:30:00,320.6,320.76,320.57,320.72,42421.0,288.7987,288.9429,288.7717,288.9068,42421.0
2017-06-19 15:40:00,320.72,320.95,320.64,320.94,39916.0,288.9068,289.114,288.8348,289.105,39916.0
2017-06-19 15:50:00,320.95,321.17,320.76,320.83,203228.0,289.114,289.3122,288.9429,289.0059,203228.0
2017-06-20 09:30:00,319.94,320.04,319.45,319.72,47755.0,288.2042,288.2943,287.7628,288.006,47755.0
2017-06-20 09:40:00,319.68,319.93,319.37,319.45,70861.0,287.97,288.1952,287.6907,287.7628,70861.0
2017-06-20 09:50:00,319.39,319.57,318.9,318.9,30700.0,287.7088,287.8709,287.2674,287.2674,30700.0
2017-06-20 10:00:00,318.71,319.14,318.63,319.01,29835.0,287.0962,287.4836,287.0241,287.3664,29835.0
2017-06-20 10:10:00,318.93,319.08,318.73,319.04,18467.0,287.2944,287.4295,287.1142,287.3935,18467.0
2017-06-20 10:20:00,319.02,319.02,318.34,318.35,22406.0,287.3755,287.3755,286.7629,286.7719,22406.0
2017-06-20 10:30:00,318.33,318.51,318.09,318.1,10656.0,286.7539,286.916,286.5377,286.5467,10656.0
2017-06-20 10:40:00,318.17,318.52,318.11,318.5,17885.0,286.6098,286.9251,286.5557,286.907,17885.0
2017-06-20 10:50:00,318.55,318.65,318.32,318.59,11960.0,286.9521,287.0422,286.7449,286.9881,11960.0
2017-06-20 11:00:00,318.54,318.55,318.39,318.39,16923.0,286.9431,286.9521,286.8079,286.8079,16923.0
2017-06-20 11:10:00,318.31,318.31,317.94,318.05,14500.0,286.7359,286.7359,286.4026,286.5017,14500.0
2017-06-20 11:20:00,318.08,318.08,317.8,317.91,10715.0,286.5287,286.5287,286.2765,286.3756,10715.0
2017-06-20 11:30:00,317.91,318.13,317.82,317.84,10234.0,286.3756,286.5737,286.2945,286.3125,10234.0
2017-06-20 11:40:00,317.92,318.34,317.84,318.21,11945.0,286.3846,286.7629,286.3125,286.6458,11945.0
2017-06-20 11:50:00,318.22,318.47,318.18,318.18,10423.0,286.6548,286.88,286.6188,286.6188,10423.0
2017-06-20 12:00:00,318.17,318.31,318.15,318.27,6566.0,286.6098,286.7359,286.5918,286.6999,6566.0
2017-06-20 12:10:00,318.26,318.26,317.8,317.85,12645.0,286.6908,286.6908,286.2765,286.3215,12645.0
2017-06-20 12:20:00,317.88,317.92,317.55,317.75,29109.0,286.3485,286.3846,286.0513,286.2314,29109.0
2017-06-20 12:30:00,317.8,317.94,317.7,317.84,49649.0,286.2765,286.4026,286.1864,286.3125,49649.0
2017-06-20 12:40:00,317.82,317.97,317.69,317.79,20544.0,286.2945,286.4296,286.1774,286.2675,20544.0
2017-06-20 12:50:00,317.81,318.23,317.79,318.2,30096.0,286.2855,286.6638,286.2675,286.6368,30096.0
2017-06-20 13:00:00,318.22,318.33,318.19,318.2,4006.0,286.6548,286.7539,286.6278,286.6368,4006.0
2017-06-20 13:10:00,318.19,318.25,318.07,318.11,60894.0,286.6278,286.6818,286.5197,286.5557,60894.0
2017-06-20 13:20:00,318.12,318.37,318.09,318.17,8089.0,286.5647,286.7899,286.5377,286.6098,8089.0
2017-06-20 13:30:00,318.22,318.42,318.22,318.29,12125.0,286.6548,286.835,286.6548,286.7179,12125.0
2017-06-20 13:40:00,318.24,318.25,318.08,318.17,4193.0,286.6728,286.6818,286.5287,286.6098,4193.0
2017-06-20 13:50:00,318.14,318.16,318.03,318.13,3600.0,286.5827,286.6008,286.4837,286.5737,3600.0
2017-06-20 14:00:00,318.15,318.32,318.08,318.15,16793.0,286.5918,286.7449,286.5287,286.5918,16793.0
2017-06-20 14:10:00,318.11,318.19,317.97,318.08,14310.0,286.5557,286.6278,286.4296,286.5287,14310.0
2017-06-20 14:20:00,318.11,318.14,317.88,318.02,15888.0,286.5557,286.5827,286.3485,286.4747,15888.0
2017-06-20 14:30:00,317.99,318.16,317.72,317.92,17413.0,286.4476,286.6008,286.2044,286.3846,17413.0
2017-06-20 14:40:00,317.89,317.89,317.73,317.73,8246.0,286.3575,286.3575,286.2134,286.2134,8246.0
2017-06-20 14:50:00,317.72,317.94,317.69,317.74,2861.0,286.2044,286.4026,286.1774,286.2224,2861.0
2017-06-20 15:00:00,317.76,317.87,317.67,317.67,7846.0,286.2404,286.3395,286.1594,286.1594,7846.0
2017-06-20 15:10:00,317.72,318.11,317.72,317.9,17300.0,286.2044,286.5557,286.2044,286.3666,17300.0
2017-06-20 15:20:00,317.92,318.04,317.71,317.98,31970.0,286.3846,286.4927,286.1954,286.4386,31970.0
2017-06-20 15:30:00,317.97,317.97,317.51,317.75,46022.0,286.4296,286.4296,286.0152,286.2314,46022.0
2017-06-20 15:40:00,317.75,317.78,317.31,317.33,44635.0,286.2314,286.2585,285.8351,285.8531,44635.0
2017-06-20 15:50:00,317.34,317.58,317.34,317.41,130223.0,285.8621,286.0783,285.8621,285.9252,130223.0
2017-06-21 09:30:00,318.16,318.16,316.94,317.31,44581.0,286.6008,286.6008,285.5018,285.8351,44581.0
2017-06-21 09:40:00,317.27,317.77,317.23,317.47,34753.0,285.799,286.2494,285.763,285.9792,34753.0
2017-06-21 09:50:00,317.46,317.69,317.35,317.35,9476.0,285.9702,286.1774,285.8711,285.8711,9476.0
2017-06-21 10:00:00,317.4,317.75,317.3,317.5,14868.0,285.9161,286.2314,285.8261,286.0062,14868.0
2017-06-21 10:10:00,317.42,317.45,317.18,317.29,15619.0,285.9342,285.9612,285.718,285.8171,15619.0
2017-06-21 10:20:00,317.3,317.61,317.3,317.61,22413.0,285.8261,286.1053,285.8261,286.1053,22413.0
2017-06-21 10:30:00,317.7,318.14,317.67,317.92,27170.0,286.1864,286.5827,286.1594,286.3846,27170.0
2017-06-21 10:40:00,318.04,318.33,317.8,317.8,16871.0,286.4927,286.7539,286.2765,286.2765,16871.0
2017-06-21 10:50:00,317.77,317.9,317.43,317.48,9500.0,286.2494,286.3666,285.9432,285.9882,9500.0
2017-06-21 11:00:00,317.38,317.44,316.97,317.01,15557.0,285.8981,285.9522,285.5288,285.5648,15557.0
2017-06-21 11:10:00,316.97,316.97,316.48,316.54,26468.0,285.5288,285.5288,285.0874,285.1415,26468.0
2017-06-21 11:20:00,316.64,316.89,316.6,316.61,18202.0,285.2315,285.4567,285.1955,285.2045,18202.0
2017-06-21 11:30:00,316.63,316.86,316.51,316.57,21906.0,285.2225,285.4297,285.1144,285.1685,21906.0
2017-06-21 11:40:00,316.57,316.99,316.56,316.85,13556.0,285.1685,285.5468,285.1595,285.4207,13556.0
2017-06-21 11:50:00,316.94,317.14,316.83,317.1,4504.0,285.5018,285.6819,285.4027,285.6459,4504.0
2017-06-21 12:00:00,317.12,317.16,316.69,316.85,12650.0,285.6639,285.7,285.2766,285.4207,12650.0
2017-06-21 12:10:00,316.94,317.02,316.6,316.63,20975.0,285.5018,285.5738,285.1955,285.2225,20975.0
2017-06-21 12:20:00,316.62,316.91,316.61,316.82,3380.0,285.2135,285.4748,285.2045,285.3937,3380.0
2017-06-21 12:30:00,316.77,316.94,316.53,316.63,11890.0,285.3486,285.5018,285.1324,285.2225,11890.0
2017-06-21 12:40:00,316.57,316.59,316.13,316.23,20793.0,285.1685,285.1865,284.7721,284.8622,20793.0
2017-06-21 12:50:00,316.22,316.3,315.88,315.95,25567.0,284.8532,284.9253,284.5469,284.61,25567.0
2017-06-21 13:00:00,315.9,316.13,315.9,316.13,35727.0,284.5649,284.7721,284.5649,284.7721,35727.0
2017-06-21 13:10:00,316.08,316.21,315.96,316.12,7163.0,284.7271,284.8442,284.619,284.7631,7163.0
2017-06-21 13:20:00,316.16,316.28,316.14,316.22,6175.0,284.7991,284.9072,284.7811,284.8532,6175.0
2017-06-21 13:30:00,316.25,316.28,316.03,316.09,3923.0,284.8802,284.9072,284.682,284.7361,3923.0
2017-06-21 13:40:00,316.08,316.13,315.91,315.91,8188.0,284.7271,284.7721,284.5739,284.5739,8188.0
2017-06-21 13:50:00,315.88,315.91,315.43,315.55,16232.0,284.5469,284.5739,284.1416,284.2497,16232.0
2017-06-21 14:00:00,315.55,315.66,315.41,315.61,15245.0,284.2497,284.3487,284.1235,284.3037,15245.0
2017-06-21 14:10:00,315.57,315.77,315.5,315.58,10178.0,284.2677,284.4478,284.2046,284.2767,10178.0
2017-06-21 14:20:00,315.58,315.64,315.44,315.44,9171.0,284.2767,284.3307,284.1506,284.1506,9171.0
2017-06-21 14:30:00,315.45,315.98,315.43,315.91,11269.0,284.1596,284.637,284.1416,284.5739,11269.0
2017-06-21 14:40:00,315.91,316.0,315.82,315.82,11443.0,284.5739,284.655,284.4929,284.4929,11443.0
2017-06-21 14:50:00,315.86,315.94,315.64,315.68,11888.0,284.5289,284.601,284.3307,284.3668,11888.0
2017-06-21 15:00:00,315.69,315.85,315.49,315.71,19250.0,284.3758,284.5199,284.1956,284.3938,19250.0
2017-06-21 15:10:00,315.76,315.84,315.57,315.62,16795.0,284.4388,284.5109,284.2677,284.3127,16795.0
2017-06-21 15:20:00,315.66,315.74,315.57,315.7,18339.0,284.3487,284.4208,284.2677,284.3848,18339.0
2017-06-21 15:30:00,315.69,315.69,315.22,315.22,22620.0,284.3758,284.3758,283.9524,283.9524,22620.0
2017-06-21 15:40:00,315.19,315.61,315.15,315.47,44957.0,283.9254,284.3037,283.8893,284.1776,44957.0
2017-06-21 15:50:00,315.51,315.68,315.2,315.53,139360.0,284.2136,284.3668,283.9344,284.2316,139360.0
2017-06-22 09:30:00,315.37,315.97,315.18,315.18,28919.0,284.0875,284.628,283.9164,283.9164,28919.0
2017-06-22 09:40:00,315.19,315.5,314.95,315.5,27894.0,283.9254,284.2046,283.7092,284.2046,27894.0
2017-06-22 09:50:00,315.41,315.75,315.27,315.45,21474.0,284.1235,284.4298,283.9974,284.1596,21474.0
2017-06-22 10:00:00,315.37,315.37,314.73,314.75,15838.0,284.0875,284.0875,283.511,283.529,15838.0
2017-06-22 10:10:00,314.67,314.93,314.64,314.79,10751.0,283.4569,283.6912,283.4299,283.565,10751.0
2017-06-22 10:20:00,314.77,314.77,314.43,314.52,6205.0,283.547,283.547,283.2408,283.3218,6205.0
2017-06-22 10:30:00,314.48,314.67,314.37,314.58,19682.0,283.2858,283.4569,283.1867,283.3759,19682.0
2017-06-22 10:40:00,314.63,315.46,314.53,315.45,16367.0,283.4209,284.1686,283.3308,284.1596,16367.0
2017-06-22 10:50:00,315.45,315.67,315.45,315.5,9958.0,284.1596,284.3578,284.1596,284.2046,9958.0
2017-06-22 11:00:00,315.63,316.06,315.47,315.82,17164.0,284.3217,284.7091,284.1776,284.4929,17164.0
2017-06-22 11:10:00,315.73,315.91,315.52,315.52,13437.0,284.4118,284.5739,284.2226,284.2226,13437.0
2017-06-22 11:20:00,315.55,315.86,315.51,315.8,11508.0,284.2497,284.5289,284.2136,284.4749,11508.0
2017-06-22 11:30:00,315.77,315.77,315.44,315.63,18652.0,284.4478,284.4478,284.1506,284.3217,18652.0
2017-06-22 11:40:00,315.6,315.85,315.57,315.85,9663.0,284.2947,284.5199,284.2677,284.5199,9663.0
2017-06-22 11:50:00,315.88,316.13,315.79,316.13,9586.0,284.5469,284.7721,284.4659,284.7721,9586.0
2017-06-22 12:00:00,316.12,316.29,316.11,316.18,27897.0,284.7631,284.9163,284.7541,284.8172,27897.0
2017-06-22 12:10:00,316.08,316.28,316.08,316.14,6010.0,284.7271,284.9072,284.7271,284.7811,6010.0
2017-06-22 12:20:00,316.13,316.32,316.09,316.27,4500.0,284.7721,284.9433,284.7361,284.8982,4500.0
2017-06-22 12:30:00,316.32,316.35,316.14,316.19,5466.0,284.9433,284.9703,284.7811,284.8262,5466.0
2017-06-22 12:40:00,316.21,316.39,316.17,316.36,9100.0,284.8442,285.0063,284.8082,284.9793,9100.0
2017-06-22 12:50:00,316.37,316.42,316.25,316.33,9147.0,284.9883,285.0334,284.8802,284.9523,9147.0
2017-06-22 13:00:00,316.33,316.36,316.29,316.29,5694.0,284.9523,284.9793,284.9163,284.9163,5694.0
2017-06-22 13:10:00,316.3,316.33,316.04,316.07,30450.0,284.9253,284.9523,284.6911,284.7181,30450.0
2017-06-22 13:20:00,316.11,316.3,316.08,316.28,3126.0,284.7541,284.9253,284.7271,284.9072,3126.0
2017-06-22 13:30:00,316.26,316.33,316.25,316.27,1900.0,284.8892,284.9523,284.8802,284.8982,1900.0
2017-06-22 13:40:00,316.17,316.29,316.17,316.29,4077.0,284.8082,284.9163,284.8082,284.9163,4077.0
2017-06-22 13:50:00,316.32,316.42,316.23,316.34,59711.0,284.9433,285.0334,284.8622,284.9613,59711.0
2017-06-22 14:00:00,316.35,316.49,316.35,316.42,2472.0,284.9703,285.0964,284.9703,285.0334,2472.0
2017-06-22 14:10:00,316.29,316.48,316.27,316.44,3890.0,284.9163,285.0874,284.8982,285.0514,3890.0
2017-06-22 14:20:00,316.33,316.48,316.24,316.47,8150.0,284.9523,285.0874,284.8712,285.0784,8150.0
2017-06-22 14:30:00,316.43,316.44,316.28,316.32,7350.0,285.0424,285.0514,284.9072,284.9433,7350.0
2017-06-22 14:40:00,316.3,316.51,316.25,316.38,8977.0,284.9253,285.1144,284.8802,284.9973,8977.0
2017-06-22 14:50:00,316.47,316.63,316.32,316.63,5070.0,285.0784,285.2225,284.9433,285.2225,5070.0
2017-06-22 15:00:00,316.65,316.69,316.57,316.69,5401.0,285.2405,285.2766,285.1685,285.2766,5401.0
2017-06-22 15:10:00,316.59,316.62,316.33,316.37,9799.0,285.1865,285.2135,284.9523,284.9883,9799.0
2017-06-22 15:20:00,316.38,316.52,316.27,316.3,18294.0,284.9973,285.1234,284.8982,284.9253,18294.0
2017-06-22 15:30:00,316.28,316.32,315.94,315.94,3470.0,284.9072,284.9433,284.601,284.601,3470.0
2017-06-22 15:40:00,315.93,315.98,315.77,315.79,13746.0,284.592,284.637,284.4478,284.4659,13746.0
2017-06-22 15:50:00,315.77,316.06,315.67,316.0,67131.0,284.4478,284.7091,284.3578,284.655,67131.0
2017-06-23 09:30:00,316.05,316.29,315.42,315.52,42027.0,284.7001,284.9163,284.1326,284.2226,42027.0
2017-06-23 09:40:00,315.56,315.9,315.56,315.76,46392.0,284.2587,284.5649,284.2587,284.4388,46392.0
2017-06-23 09:50:00,315.8,316.63,315.77,316.61,5906.0,284.4749,285.2225,284.4478,285.2045,5906.0
2017-06-23 10:00:00,316.63,316.78,316.48,316.77,4450.0,285.2225,285.3576,285.0874,285.3486,4450.0
2017-06-23 10:10:00,316.75,316.86,316.52,316.86,9328.0,285.3306,285.4297,285.1234,285.4297,9328.0
2017-06-23 10:20:00,316.89,317.2,316.81,317.11,11091.0,285.4567,285.736,285.3847,285.6549,11091.0
2017-06-23 10:30:00,317.16,317.4,317.16,317.26,11519.0,285.7,285.9161,285.7,285.79,11519.0
2017-06-23 10:40:00,317.28,317.78,317.22,317.65,13400.0,285.8081,286.2585,285.754,286.1414,13400.0
2017-06-23 10:50:00,317.67,317.9,317.67,317.8,12027.0,286.1594,286.3666,286.1594,286.2765,12027.0
2017-06-23 11:00:00,317.8,317.98,317.74,317.91,14136.0,286.2765,286.4386,286.2224,286.3756,14136.0
2017-06-23 11:10:00,317.87,317.89,317.62,317.69,9421.0,286.3395,286.3575,286.1143,286.1774,9421.0
2017-06-23 11:20:00,317.74,318.03,317.74,317.86,11431.0,286.2224,286.4837,286.2224,286.3305,11431.0
2017-06-23 11:30:00,317.84,317.85,317.71,317.79,8058.0,286.3125,286.3215,286.1954,286.2675,8058.0
2017-06-23 11:40:00,317.8,317.81,317.6,317.8,5607.0,286.2765,286.2855,286.0963,286.2765,5607.0
2017-06-23 11:50:00,317.79,317.93,317.66,317.75,5000.0,286.2675,286.3936,286.1504,286.2314,5000.0
2017-06-23 12:00:00,317.67,317.8,317.59,317.59,9461.0,286.1594,286.2765,286.0873,286.0873,9461.0
2017-06-23 12:10:00,317.55,317.75,317.55,317.62,9000.0,286.0513,286.2314,286.0513,286.1143,9000.0
2017-06-23 12:20:00,317.68,317.71,317.46,317.56,28762.0,286.1684,286.1954,285.9702,286.0603,28762.0
2017-06-23 12:30:00,317.56,317.68,317.53,317.64,3833.0,286.0603,286.1684,286.0333,286.1323,3833.0
2017-06-23 12:40:00,317.7,317.8,317.64,317.76,9093.0,286.1864,286.2765,286.1323,286.2404,9093.0
2017-06-23 12:50:00,317.75,317.85,317.56,317.57,9013.0,286.2314,286.3215,286.0603,286.0693,9013.0
2017-06-23 13:00:00,317.6,317.62,317.21,317.26,8567.0,286.0963,286.1143,285.745,285.79,8567.0
2017-06-23 13:10:00,317.27,317.49,317.27,317.49,8960.0,285.799,285.9972,285.799,285.9972,8960.0
2017-06-23 13:20:00,317.42,317.53,317.32,317.39,3715.0,285.9342,286.0333,285.8441,285.9071,3715.0
2017-06-23 13:30:00,317.42,317.61,317.41,317.49,14371.0,285.9342,286.1053,285.9252,285.9972,14371.0
2017-06-23 13:40:00,317.4,317.64,317.39,317.64,3266.0,285.9161,286.1323,285.9071,286.1323,3266.0
2017-06-23 13:50:00,317.68,317.79,317.6,317.6,11122.0,286.1684,286.2675,286.0963,286.0963,11122.0
2017-06-23 14:00:00,317.64,317.73,317.52,317.62,15288.0,286.1323,286.2134,286.0242,286.1143,15288.0
2017-06-23 14:10:00,317.59,317.62,317.53,317.56,8024.0,286.0873,286.1143,286.0333,286.0603,8024.0
2017-06-23 14:20:00,317.59,317.59,317.38,317.42,5106.0,286.0873,286.0873,285.8981,285.9342,5106.0
2017-06-23 14:30:00,317.51,317.67,317.32,317.37,16011.0,286.0152,286.1594,285.8441,285.8891,16011.0
2017-06-23 14:40:00,317.39,317.46,317.22,317.37,9590.0,285.9071,285.9702,285.754,285.8891,9590.0
2017-06-23 14:50:00,317.41,317.45,317.27,317.29,2436.0,285.9252,285.9612,285.799,285.8171,2436.0
2017-06-23 15:00:00,317.28,317.28,316.9,317.16,11247.0,285.8081,285.8081,285.4657,285.7,11247.0
2017-06-23 15:10:00,317.15,317.42,317.15,317.27,7276.0,285.6909,285.9342,285.6909,285.799,7276.0
2017-06-23 15:20:00,317.26,317.32,316.99,317.08,10233.0,285.79,285.8441,285.5468,285.6279,10233.0
2017-06-23 15:30:00,317.06,317.27,316.93,316.96,16043.0,285.6099,285.799,285.4928,285.5198,16043.0
2017-06-23 15:40:00,316.98,317.45,316.96,317.39,16528.0,285.5378,285.9612,285.5198,285.9071,16528.0
2017-06-23 15:50:00,317.39,317.46,317.02,317.2,160147.0,285.9071,285.9702,285.5738,285.736,160147.0
2017-06-26 09:30:00,318.09,318.55,317.79,318.32,74050.0,286.5377,286.9521,286.2675,286.7449,74050.0
2017-06-26 09:40:00,318.4,318.89,318.37,318.53,18288.0,286.817,287.2584,286.7899,286.9341,18288.0
2017-06-26 09:50:00,318.55,319.35,318.55,319.24,22434.0,286.9521,287.6727,286.9521,287.5736,22434.0
2017-06-26 10:00:00,319.27,319.28,318.81,319.18,20926.0,287.6007,287.6097,287.1863,287.5196,20926.0
2017-06-26 10:10:00,319.17,319.18,318.61,318.74,25790.0,287.5106,287.5196,287.0061,287.1232,25790.0
2017-06-26 10:20:00,318.69,318.95,318.58,318.85,32363.0,287.0782,287.3124,286.9791,287.2223,32363.0
2017-06-26 10:30:00,318.88,318.88,318.14,318.14,26430.0,287.2493,287.2493,286.5827,286.5827,26430.0
2017-06-26 10:40:00,318.09,318.09,317.47,317.5,17439.0,286.5377,286.5377,285.9792,286.0062,17439.0
2017-06-26 10:50:00,317.43,317.78,317.29,317.67,27575.0,285.9432,286.2585,285.8171,286.1594,27575.0
2017-06-26 11:00:00,317.67,317.76,317.08,317.47,48479.0,286.1594,286.2404,285.6279,285.9792,48479.0
2017-06-26 11:10:00,317.48,317.88,317.36,317.86,25302.0,285.9882,286.3485,285.8801,286.3305,25302.0
2017-06-26 11:20:00,317.91,318.37,317.87,318.28,39021.0,286.3756,286.7899,286.3395,286.7089,39021.0
2017-06-26 11:30:00,318.29,318.55,318.14,318.51,20772.0,286.7179,286.9521,286.5827,286.916,20772.0
2017-06-26 11:40:00,318.51,318.87,318.48,318.48,20400.0,286.916,287.2403,286.889,286.889,20400.0
2017-06-26 11:50:00,318.76,318.77,318.34,318.43,18150.0,287.1412,287.1503,286.7629,286.844,18150.0
2017-06-26 12:00:00,318.43,318.72,318.43,318.66,39877.0,286.844,287.1052,286.844,287.0512,39877.0
2017-06-26 12:10:00,318.59,318.68,318.35,318.35,9200.0,286.9881,287.0692,286.7719,286.7719,9200.0
2017-06-26 12:20:00,318.36,318.67,318.36,318.4,15263.0,286.7809,287.0602,286.7809,286.817,15263.0
2017-06-26 12:30:00,318.51,318.6,318.37,318.59,10133.0,286.916,286.9971,286.7899,286.9881,10133.0
2017-06-26 12:40:00,318.6,318.63,318.44,318.51,9901.0,286.9971,287.0241,286.853,286.916,9901.0
2017-06-26 12:50:00,318.55,318.75,318.55,318.72,17947.0,286.9521,287.1322,286.9521,287.1052,17947.0
2017-06-26 13:00:00,318.79,318.8,318.59,318.7,16203.0,287.1683,287.1773,286.9881,287.0872,16203.0
2017-06-26 13:10:00,318.64,318.64,318.41,318.41,6910.0,287.0332,287.0332,286.826,286.826,6910.0
2017-06-26 13:20:00,318.48,318.61,318.33,318.59,14081.0,286.889,287.0061,286.7539,286.9881,14081.0
2017-06-26 13:30:00,318.58,318.68,318.54,318.63,6494.0,286.9791,287.0692,286.9431,287.0241,6494.0
2017-06-26 13:40:00,318.6,318.6,318.2,318.22,13147.0,286.9971,286.9971,286.6368,286.6548,13147.0
2017-06-26 13:50:00,318.22,318.55,318.19,318.55,8163.0,286.6548,286.9521,286.6278,286.9521,8163.0
2017-06-26 14:00:00,318.53,318.62,318.38,318.47,9640.0,286.9341,287.0151,286.7989,286.88,9640.0
2017-06-26 14:10:00,318.42,318.47,318.28,318.42,12616.0,286.835,286.88,286.7089,286.835,12616.0
2017-06-26 14:20:00,318.38,318.54,318.31,318.45,13038.0,286.7989,286.9431,286.7359,286.862,13038.0
2017-06-26 14:30:00,318.49,318.68,318.27,318.67,139229.0,286.898,287.0692,286.6999,287.0602,139229.0
2017-06-26 14:40:00,318.67,318.83,318.63,318.77,18321.0,287.0602,287.2043,287.0241,287.1503,18321.0
2017-06-26 14:50:00,318.81,319.04,318.79,319.04,32500.0,287.1863,287.3935,287.1683,287.3935,32500.0
2017-06-26 15:00:00,319.05,319.18,318.81,319.17,20703.0,287.4025,287.5196,287.1863,287.5106,20703.0
2017-06-26 15:10:00,319.16,319.29,319.02,319.09,38090.0,287.5016,287.6187,287.3755,287.4385,38090.0
2017-06-26 15:20:00,319.09,319.18,318.9,319.0,21354.0,287.4385,287.5196,287.2674,287.3574,21354.0
2017-06-26 15:30:00,318.97,319.06,318.86,318.92,43053.0,287.3304,287.4115,287.2313,287.2854,43053.0
2017-06-26 15:40:00,318.91,318.91,318.64,318.84,45028.0,287.2764,287.2764,287.0332,287.2133,45028.0
2017-06-26 15:50:00,318.82,318.92,318.34,318.5,174720.0,287.1953,287.2854,286.7629,286.907,174720.0
2017-06-27 09:30:00,317.95,318.36,317.77,317.82,86021.0,286.4116,286.7809,286.2494,286.2945,86021.0
2017-06-27 09:40:00,317.69,317.88,317.5,317.55,60225.0,286.1774,286.3485,286.0062,286.0513,60225.0
2017-06-27 09:50:00,317.57,318.0,317.52,317.66,19626.0,286.0693,286.4566,286.0242,286.1504,19626.0
2017-06-27 10:00:00,317.69,318.12,317.66,317.85,11705.0,286.1774,286.5647,286.1504,286.3215,11705.0
2017-06-27 10:10:00,317.89,318.24,317.83,318.17,17492.0,286.3575,286.6728,286.3035,286.6098,17492.0
2017-06-27 10:20:00,318.22,318.51,318.16,318.33,36958.0,286.6548,286.916,286.6008,286.7539,36958.0
2017-06-27 10:30:00,318.34,318.67,318.34,318.67,30250.0,286.7629,287.0602,286.7629,287.0602,30250.0
2017-06-27 10:40:00,318.73,319.04,318.69,318.8,19306.0,287.1142,287.3935,287.0782,287.1773,19306.0
2017-06-27 10:50:00,318.84,319.01,318.73,318.99,31708.0,287.2133,287.3664,287.1142,287.3484,31708.0
2017-06-27 11:00:00,318.87,318.96,318.72,318.78,5190.0,287.2403,287.3214,287.1052,287.1593,5190.0
2017-06-27 11:10:00,318.78,318.84,318.5,318.5,4435.0,287.1593,287.2133,286.907,286.907,4435.0
2017-06-27 11:20:00,318.63,318.74,318.43,318.45,13563.0,287.0241,287.1232,286.844,286.862,13563.0
2017-06-27 11:30:00,318.48,318.68,318.43,318.48,23473.0,286.889,287.0692,286.844,286.889,23473.0
2017-06-27 11:40:00,318.62,318.82,318.62,318.8,10958.0,287.0151,287.1953,287.0151,287.1773,10958.0
2017-06-27 11:50:00,318.89,318.89,318.64,318.77,25347.0,287.2584,287.2584,287.0332,287.1503,25347.0
2017-06-27 12:00:00,318.78,318.78,318.58,318.63,12675.0,287.1593,287.1593,286.9791,287.0241,12675.0
2017-06-27 12:10:00,318.58,318.71,318.35,318.35,14281.0,286.9791,287.0962,286.7719,286.7719,14281.0
2017-06-27 12:20:00,318.37,318.49,318.33,318.39,17471.0,286.7899,286.898,286.7539,286.8079,17471.0
2017-06-27 12:30:00,318.47,318.47,318.13,318.13,16373.0,286.88,286.88,286.5737,286.5737,16373.0
2017-06-27 12:40:00,318.12,318.2,318.03,318.15,12319.0,286.5647,286.6368,286.4837,286.5918,12319.0
2017-06-27 12:50:00,318.15,318.28,318.08,318.23,11488.0,286.5918,286.7089,286.5287,286.6638,11488.0
2017-06-27 13:00:00,318.13,318.22,317.79,317.84,18070.0,286.5737,286.6548,286.2675,286.3125,18070.0
2017-06-27 13:10:00,317.83,317.86,317.69,317.86,6910.0,286.3035,286.3305,286.1774,286.3305,6910.0
2017-06-27 13:20:00,317.84,318.07,317.84,317.87,7731.0,286.3125,286.5197,286.3125,286.3395,7731.0
2017-06-27 13:30:00,317.86,317.95,317.05,317.09,18220.0,286.3305,286.4116,285.6009,285.6369,18220.0
2017-06-27 13:40:00,317.04,317.22,316.73,316.95,40799.0,285.5919,285.754,285.3126,285.5108,40799.0
2017-06-27 13:50:00,317.03,317.23,317.03,317.07,9916.0,285.5829,285.763,285.5829,285.6189,9916.0
2017-06-27 14:00:00,317.13,317.13,316.58,316.64,27517.0,285.6729,285.6729,285.1775,285.2315,27517.0
2017-06-27 14:10:00,316.64,316.94,316.48,316.94,10984.0,285.2315,285.5018,285.0874,285.5018,10984.0
2017-06-27 14:20:00,316.78,317.21,316.59,317.12,8580.0,285.3576,285.745,285.1865,285.6639,8580.0
2017-06-27 14:30:00,317.11,317.33,317.06,317.13,19792.0,285.6549,285.8531,285.6099,285.6729,19792.0
2017-06-27 14:40:00,317.12,317.44,317.05,317.34,13296.0,285.6639,285.9522,285.6009,285.8621,13296.0
2017-06-27 14:50:00,317.26,317.37,317.05,317.1,10554.0,285.79,285.8891,285.6009,285.6459,10554.0
2017-06-27 15:00:00,317.04,317.24,316.85,317.04,15803.0,285.5919,285.772,285.4207,285.5919,15803.0
2017-06-27 15:10:00,317.05,317.29,317.03,317.11,4974.0,285.6009,285.8171,285.5829,285.6549,4974.0
2017-06-27 15:20:00,317.1,317.18,316.71,316.71,7634.0,285.6459,285.718,285.2946,285.2946,7634.0
2017-06-27 15:30:00,316.76,316.76,316.33,316.53,22795.0,285.3396,285.3396,284.9523,285.1324,22795.0
2017-06-27 15:40:00,316.49,316.56,316.31,316.34,15545.0,285.0964,285.1595,284.9343,284.9613,15545.0
2017-06-27 15:50:00,316.32,316.32,315.84,315.93,91609.0,284.9433,284.9433,284.5109,284.592,91609.0
2017-06-28 09:30:00,317.76,318.39,317.67,318.13,54018.0,286.2404,286.8079,286.1594,286.5737,54018.0
2017-06-28 09:40:00,318.08,318.23,317.69,317.9,43647.0,286.5287,286.6638,286.1774,286.3666,43647.0
2017-06-28 09:50:00,317.85,318.11,317.62,317.97,13176.0,286.3215,286.5557,286.1143,286.4296,13176.0
2017-06-28 10:00:00,318.08,319.05,318.05,318.84,53340.0,286.5287,287.4025,286.5017,287.2133,53340.0
2017-06-28 10:10:00,318.84,319.31,318.75,319.28,84447.0,287.2133,287.6367,287.1322,287.6097,84447.0
2017-06-28 10:20:00,319.29,319.55,318.79,318.79,59175.0,287.6187,287.8529,287.1683,287.1683,59175.0
2017-06-28 10:30:00,318.79,319.28,318.78,318.98,18734.0,287.1683,287.6097,287.1593,287.3394,18734.0
2017-06-28 10:40:00,319.14,319.51,319.02,319.34,29974.0,287.4836,287.8169,287.3755,287.6637,29974.0
2017-06-28 10:50:00,319.34,319.97,319.32,319.95,73921.0,287.6637,288.2312,287.6457,288.2132,73921.0
2017-06-28 11:00:00,319.91,320.3,319.87,320.2,30473.0,288.1772,288.5285,288.1411,288.4384,30473.0
2017-06-28 11:10:00,320.26,320.48,320.12,320.13,34086.0,288.4925,288.6906,288.3663,288.3754,34086.0
2017-06-28 11:20:00,320.14,320.4,320.05,320.07,15886.0,288.3844,288.6186,288.3033,288.3213,15886.0
2017-06-28 11:30:00,320.19,320.27,320.1,320.19,14026.0,288.4294,288.5015,288.3483,288.4294,14026.0
2017-06-28 11:40:00,320.08,320.14,319.75,319.84,30940.0,288.3303,288.3844,288.033,288.1141,30940.0
2017-06-28 11:50:00,319.91,320.41,319.91,320.16,22718.0,288.1772,288.6276,288.1772,288.4024,22718.0
2017-06-28 12:00:00,320.14,320.24,320.08,320.14,11823.0,288.3844,288.4744,288.3303,288.3844,11823.0
2017-06-28 12:10:00,320.14,320.15,319.84,319.98,34937.0,288.3844,288.3934,288.1141,288.2402,34937.0
2017-06-28 12:20:00,319.95,320.03,319.76,319.79,36385.0,288.2132,288.2853,288.0421,288.0691,36385.0
2017-06-28 12:30:00,319.92,319.99,319.81,319.99,25619.0,288.1862,288.2492,288.0871,288.2492,25619.0
2017-06-28 12:40:00,320.02,320.06,319.97,319.98,5958.0,288.2763,288.3123,288.2312,288.2402,5958.0
2017-06-28 12:50:00,319.99,320.21,319.87,319.95,11652.0,288.2492,288.4474,288.1411,288.2132,11652.0
2017-06-28 13:00:00,319.95,320.11,319.89,319.91,9800.0,288.2132,288.3573,288.1592,288.1772,9800.0
2017-06-28 13:10:00,319.88,319.99,319.83,319.88,12290.0,288.1502,288.2492,288.1051,288.1502,12290.0
2017-06-28 13:20:00,319.88,320.03,319.84,320.03,6040.0,288.1502,288.2853,288.1141,288.2853,6040.0
2017-06-28 13:30:00,320.03,320.15,319.95,320.05,13144.0,288.2853,288.3934,288.2132,288.3033,13144.0
2017-06-28 13:40:00,320.04,320.04,319.73,319.83,10951.0,288.2943,288.2943,288.015,288.1051,10951.0
2017-06-28 13:50:00,319.89,320.04,319.86,319.87,5756.0,288.1592,288.2943,288.1321,288.1411,5756.0
2017-06-28 14:00:00,319.9,319.98,319.85,319.94,11862.0,288.1682,288.2402,288.1231,288.2042,11862.0
2017-06-28 14:10:00,319.99,320.03,319.83,319.91,13114.0,288.2492,288.2853,288.1051,288.1772,13114.0
2017-06-28 14:20:00,319.88,319.88,319.62,319.62,9229.0,288.1502,288.1502,287.9159,287.9159,9229.0
2017-06-28 14:30:00,319.67,319.89,319.67,319.73,10450.0,287.961,288.1592,287.961,288.015,10450.0
2017-06-28 14:40:00,319.71,319.81,319.68,319.81,4286.0,287.997,288.0871,287.97,288.0871,4286.0
2017-06-28 14:50:00,319.8,319.82,319.66,319.7,21925.0,288.0781,288.0961,287.952,287.988,21925.0
2017-06-28 15:00:00,319.67,319.96,319.66,319.92,17816.0,287.961,288.2222,287.952,288.1862,17816.0
2017-06-28 15:10:00,319.86,319.87,319.68,319.76,13938.0,288.1321,288.1411,287.97,288.0421,13938.0
2017-06-28 15:20:00,319.68,319.77,319.56,319.7,16357.0,287.97,288.0511,287.8619,287.988,16357.0
2017-06-28 15:30:00,319.71,319.86,319.46,319.46,24353.0,287.997,288.1321,287.7718,287.7718,24353.0
2017-06-28 15:40:00,319.46,319.57,319.31,319.54,42240.0,287.7718,287.8709,287.6367,287.8439,42240.0
2017-06-28 15:50:00,319.54,319.71,319.38,319.52,138855.0,287.8439,287.997,287.6997,287.8259,138855.0
2017-06-29 09:30:00,319.71,320.25,319.33,319.55,68804.0,287.997,288.4834,287.6547,287.8529,68804.0
2017-06-29 09:40:00,319.54,319.56,318.9,319.18,55691.0,287.8439,287.8619,287.2674,287.5196,55691.0
2017-06-29 09:50:00,319.25,319.55,319.24,319.25,17326.0,287.5826,287.8529,287.5736,287.5826,17326.0
2017-06-29 10:00:00,319.13,319.28,318.54,318.72,23632.0,287.4745,287.6097,286.9431,287.1052,23632.0
2017-06-29 10:10:00,318.67,318.67,317.85,318.15,46222.0,287.0602,287.0602,286.3215,286.5918,46222.0
2017-06-29 10:20:00,318.12,318.78,318.05,318.73,18110.0,286.5647,287.1593,286.5017,287.1142,18110.0
2017-06-29 10:30:00,318.79,319.1,318.57,318.66,13667.0,287.1683,287.4475,286.9701,287.0512,13667.0
2017-06-29 10:40:00,318.74,319.6,318.73,319.55,27007.0,287.1232,287.8979,287.1142,287.8529,27007.0
2017-06-29 10:50:00,319.5,319.5,319.0,319.0,6396.0,287.8078,287.8078,287.3574,287.3574,6396.0
2017-06-29 11:00:00,319.09,319.28,318.89,318.9,10511.0,287.4385,287.6097,287.2584,287.2674,10511.0
2017-06-29 11:10:00,318.86,318.86,318.42,318.5,12837.0,287.2313,287.2313,286.835,286.907,12837.0
2017-06-29 11:20:00,318.49,318.5,317.69,317.8,33509.0,286.898,286.907,286.1774,286.2765,33509.0
2017-06-29 11:30:00,317.77,317.8,316.68,317.18,69290.0,286.2494,286.2765,285.2676,285.718,69290.0
2017-06-29 11:40:00,317.08,317.2,316.74,317.01,62013.0,285.6279,285.736,285.3216,285.5648,62013.0
2017-06-29 11:50:00,317.01,317.04,316.4,316.43,57525.0,285.5648,285.5919,285.0153,285.0424,57525.0
2017-06-29 12:00:00,316.46,316.8,316.17,316.8,29533.0,285.0694,285.3757,284.8082,285.3757,29533.0
2017-06-29 12:10:00,316.88,317.12,316.7,316.73,10198.0,285.4477,285.6639,285.2856,285.3126,10198.0
2017-06-29 12:20:00,316.8,316.86,316.55,316.64,29194.0,285.3757,285.4297,285.1505,285.2315,29194.0
2017-06-29 12:30:00,316.63,316.76,316.43,316.47,11544.0,285.2225,285.3396,285.0424,285.0784,11544.0
2017-06-29 12:40:00,316.39,316.61,316.3,316.45,21992.0,285.0063,285.2045,284.9253,285.0604,21992.0
2017-06-29 12:50:00,316.41,316.77,316.23,316.37,20600.0,285.0244,285.3486,284.8622,284.9883,20600.0
2017-06-29 13:00:00,316.35,316.59,316.02,316.14,21616.0,284.9703,285.1865,284.673,284.7811,21616.0
2017-06-29 13:10:00,316.15,316.15,315.64,315.72,17576.0,284.7901,284.7901,284.3307,284.4028,17576.0
2017-06-29 13:20:00,315.63,315.63,314.83,314.89,39908.0,284.3217,284.3217,283.6011,283.6551,39908.0
2017-06-29 13:30:00,314.95,315.73,314.95,315.62,25843.0,283.7092,284.4118,283.7092,284.3127,25843.0
2017-06-29 13:40:00,315.67,315.87,315.48,315.83,7916.0,284.3578,284.5379,284.1866,284.5019,7916.0
2017-06-29 13:50:00,315.81,316.04,315.71,315.94,10777.0,284.4839,284.6911,284.3938,284.601,10777.0
2017-06-29 14:00:00,315.87,316.2,315.76,316.0,16323.0,284.5379,284.8352,284.4388,284.655,16323.0
2017-06-29 14:10:00,315.95,316.35,315.86,316.25,14705.0,284.61,284.9703,284.5289,284.8802,14705.0
2017-06-29 14:20:00,316.24,316.93,316.21,316.92,19176.0,284.8712,285.4928,284.8442,285.4838,19176.0
2017-06-29 14:30:00,316.84,316.89,316.55,316.79,30186.0,285.4117,285.4567,285.1505,285.3667,30186.0
2017-06-29 14:40:00,316.81,316.96,316.64,316.72,17412.0,285.3847,285.5198,285.2315,285.3036,17412.0
2017-06-29 14:50:00,316.73,316.91,316.59,316.89,25506.0,285.3126,285.4748,285.1865,285.4567,25506.0
2017-06-29 15:00:00,316.87,317.28,316.85,317.17,53072.0,285.4387,285.8081,285.4207,285.709,53072.0
2017-06-29 15:10:00,317.08,317.45,316.84,317.4,26409.0,285.6279,285.9612,285.4117,285.9161,26409.0
2017-06-29 15:20:00,317.42,317.45,316.83,316.92,45247.0,285.9342,285.9612,285.4027,285.4838,45247.0
2017-06-29 15:30:00,316.93,317.7,316.89,317.7,64721.0,285.4928,286.1864,285.4567,286.1864,64721.0
2017-06-29 15:40:00,317.66,317.68,317.37,317.5,85810.0,286.1504,286.1684,285.8891,286.0062,85810.0
2017-06-29 15:50:00,317.52,317.77,317.38,317.42,215715.0,286.0242,286.2494,285.8981,285.9342,215715.0
2017-06-30 09:30:00,317.72,318.84,317.72,318.59,73986.0,286.2044,287.2133,286.2044,286.9881,73986.0
2017-06-30 09:40:00,318.56,318.93,318.42,318.78,54233.0,286.9611,287.2944,286.835,287.1593,54233.0
2017-06-30 09:50:00,318.76,318.81,318.14,318.21,34589.0,287.1412,287.1863,286.5827,286.6458,34589.0
2017-06-30 10:00:00,318.17,318.33,317.79,317.91,35923.0,286.6098,286.7539,286.2675,286.3756,35923.0
2017-06-30 10:10:00,317.85,317.88,317.31,317.55,23554.0,286.3215,286.3485,285.8351,286.0513,23554.0
2017-06-30 10:20:00,317.49,317.88,317.44,317.7,19636.0,285.9972,286.3485,285.9522,286.1864,19636.0
2017-06-30 10:30:00,317.77,318.15,317.61,318.0,28154.0,286.2494,286.5918,286.1053,286.4566,28154.0
2017-06-30 10:40:00,318.09,318.28,317.61,317.68,15435.0,286.5377,286.7089,286.1053,286.1684,15435.0
2017-06-30 10:50:00,317.71,317.9,317.44,317.78,14671.0,286.1954,286.3666,285.9522,286.2585,14671.0
2017-06-30 11:00:00,317.91,318.2,317.91,318.01,15466.0,286.3756,286.6368,286.3756,286.4656,15466.0
2017-06-30 11:10:00,317.97,318.13,317.72,317.76,20209.0,286.4296,286.5737,286.2044,286.2404,20209.0
2017-06-30 11:20:00,317.87,317.95,317.52,317.53,13790.0,286.3395,286.4116,286.0242,286.0333,13790.0
2017-06-30 11:30:00,317.49,317.93,317.45,317.93,18778.0,285.9972,286.3936,285.9612,286.3936,18778.0
2017-06-30 11:40:00,317.86,318.04,317.76,317.94,9287.0,286.3305,286.4927,286.2404,286.4026,9287.0
2017-06-30 11:50:00,317.96,318.32,317.93,318.3,50974.0,286.4206,286.7449,286.3936,286.7269,50974.0
2017-06-30 12:00:00,318.28,318.39,318.2,318.27,13599.0,286.7089,286.8079,286.6368,286.6999,13599.0
2017-06-30 12:10:00,318.27,318.27,318.03,318.07,11260.0,286.6999,286.6999,286.4837,286.5197,11260.0
2017-06-30 12:20:00,318.07,318.08,317.92,317.97,3815.0,286.5197,286.5287,286.3846,286.4296,3815.0
2017-06-30 12:30:00,317.95,318.15,317.95,318.03,5120.0,286.4116,286.5918,286.4116,286.4837,5120.0
2017-06-30 12:40:00,318.08,318.11,317.84,317.84,19589.0,286.5287,286.5557,286.3125,286.3125,19589.0
2017-06-30 12:50:00,317.86,317.94,317.68,317.85,17617.0,286.3305,286.4026,286.1684,286.3215,17617.0
2017-06-30 13:00:00,317.89,318.24,317.89,318.21,11601.0,286.3575,286.6728,286.3575,286.6458,11601.0
2017-06-30 13:10:00,318.28,318.4,318.22,318.37,9832.0,286.7089,286.817,286.6548,286.7899,9832.0
2017-06-30 13:20:00,318.36,318.48,318.3,318.43,11378.0,286.7809,286.889,286.7269,286.844,11378.0
2017-06-30 13:30:00,318.45,318.46,318.23,318.34,7045.0,286.862,286.871,286.6638,286.7629,7045.0
2017-06-30 13:40:00,318.33,318.51,318.32,318.47,11660.0,286.7539,286.916,286.7449,286.88,11660.0
2017-06-30 13:50:00,318.47,318.51,318.3,318.33,15905.0,286.88,286.916,286.7269,286.7539,15905.0
2017-06-30 14:00:00,318.27,318.46,318.24,318.42,7764.0,286.6999,286.871,286.6728,286.835,7764.0
2017-06-30 14:10:00,318.47,318.7,318.41,318.67,6250.0,286.88,287.0872,286.826,287.0602,6250.0
2017-06-30 14:20:00,318.67,318.77,318.61,318.72,6191.0,287.0602,287.1503,287.0061,287.1052,6191.0
2017-06-30 14:30:00,318.75,318.81,318.64,318.65,6528.0,287.1322,287.1863,287.0332,287.0422,6528.0
2017-06-30 14:40:00,318.61,318.71,318.49,318.6,23704.0,287.0061,287.0962,286.898,286.9971,23704.0
2017-06-30 14:50:00,318.69,318.99,318.67,318.88,19700.0,287.0782,287.3484,287.0602,287.2493,19700.0
2017-06-30 15:00:00,318.94,318.94,318.74,318.74,12917.0,287.3034,287.3034,287.1232,287.1232,12917.0
2017-06-30 15:10:00,318.74,318.76,318.57,318.67,29955.0,287.1232,287.1412,286.9701,287.0602,29955.0
2017-06-30 15:20:00,318.65,318.88,318.59,318.88,15736.0,287.0422,287.2493,286.9881,287.2493,15736.0
2017-06-30 15:30:00,318.85,318.95,318.68,318.76,51447.0,287.2223,287.3124,287.0692,287.1412,51447.0
2017-06-30 15:40:00,318.76,319.09,318.75,319.03,40207.0,287.1412,287.4385,287.1322,287.3845,40207.0
2017-06-30 15:50:00,319.05,319.15,317.67,317.67,157342.0,287.4025,287.4926,286.1594,286.1594,157342.0
2017-07-03 09:30:00,318.97,319.65,318.83,319.5,76531.0,287.3304,287.943,287.2043,287.8078,76531.0
2017-07-03 09:40:00,319.59,320.21,319.59,320.11,37689.0,287.8889,288.4474,287.8889,288.3573,37689.0
2017-07-03 09:50:00,320.1,320.12,319.82,319.85,67389.0,288.3483,288.3663,288.0961,288.1231,67389.0
2017-07-03 10:00:00,319.97,320.28,319.89,320.23,27708.0,288.2312,288.5105,288.1592,288.4654,27708.0
2017-07-03 10:10:00,320.24,320.84,319.97,320.6,20204.0,288.4744,289.0149,288.2312,288.7987,20204.0
2017-07-03 10:20:00,320.61,320.65,319.93,320.11,16230.0,288.8077,288.8438,288.1952,288.3573,16230.0
2017-07-03 10:30:00,320.22,320.29,320.02,320.28,12089.0,288.4564,288.5195,288.2763,288.5105,12089.0
2017-07-03 10:40:00,320.25,320.57,320.25,320.57,8949.0,288.4834,288.7717,288.4834,288.7717,8949.0
2017-07-03 10:50:00,320.52,320.52,320.19,320.19,31715.0,288.7267,288.7267,288.4294,288.4294,31715.0
2017-07-03 11:00:00,320.21,320.54,320.14,320.31,18431.0,288.4474,288.7447,288.3844,288.5375,18431.0
2017-07-03 11:10:00,320.37,320.57,320.17,320.57,12267.0,288.5915,288.7717,288.4114,288.7717,12267.0
2017-07-03 11:20:00,320.53,320.87,320.43,320.72,19147.0,288.7357,289.042,288.6456,288.9068,19147.0
2017-07-03 11:30:00,320.79,320.96,320.58,320.73,14857.0,288.9699,289.123,288.7807,288.9158,14857.0
2017-07-03 11:40:00,320.84,320.94,320.74,320.94,12794.0,289.0149,289.105,288.9248,289.105,12794.0
2017-07-03 11:50:00,320.88,321.01,320.61,320.63,16028.0,289.051,289.1681,288.8077,288.8258,16028.0
2017-07-03 12:00:00,320.66,320.7,319.91,319.97,63143.0,288.8528,288.8888,288.1772,288.2312,63143.0
2017-07-03 12:10:00,320.01,320.04,319.54,319.9,27013.0,288.2673,288.2943,287.8439,288.1682,27013.0
2017-07-03 12:20:00,319.9,320.09,319.82,320.08,11123.0,288.1682,288.3393,288.0961,288.3303,11123.0
2017-07-03 12:30:00,320.07,320.33,319.96,320.31,18485.0,288.3213,288.5555,288.2222,288.5375,18485.0
2017-07-03 12:40:00,320.31,320.77,320.24,320.64,38073.0,288.5375,288.9519,288.4744,288.8348,38073.0
2017-07-03 12:50:00,320.66,320.79,319.82,319.88,93819.0,288.8528,288.9699,288.0961,288.1502,93819.0
2017-07-05 09:30:00,319.33,319.92,318.51,318.62,96551.0,287.6547,288.1862,286.916,287.0151,96551.0
2017-07-05 09:40:00,318.58,318.87,318.25,318.81,84315.0,286.9791,287.2403,286.6818,287.1863,84315.0
2017-07-05 09:50:00,318.79,319.09,318.55,318.94,32121.0,287.1683,287.4385,286.9521,287.3034,32121.0
2017-07-05 10:00:00,318.95,318.96,318.38,318.52,14481.0,287.3124,287.3214,286.7989,286.9251,14481.0
2017-07-05 10:10:00,318.43,318.54,317.91,318.29,17155.0,286.844,286.9431,286.3756,286.7179,17155.0
2017-07-05 10:20:00,318.35,318.39,317.87,318.27,43747.0,286.7719,286.8079,286.3395,286.6999,43747.0
2017-07-05 10:30:00,318.27,318.7,318.12,318.7,9713.0,286.6999,287.0872,286.5647,287.0872,9713.0
2017-07-05 10:40:00,318.69,319.28,318.67,318.88,18236.0,287.0782,287.6097,287.0602,287.2493,18236.0
2017-07-05 10:50:00,318.6,318.75,318.52,318.63,5188.0,286.9971,287.1322,286.9251,287.0241,5188.0
2017-07-05 11:00:00,318.65,318.84,318.55,318.71,9006.0,287.0422,287.2133,286.9521,287.0962,9006.0
2017-07-05 11:10:00,318.82,318.89,318.74,318.77,2536.0,287.1953,287.2584,287.1232,287.1503,2536.0
2017-07-05 11:20:00,318.77,318.77,318.45,318.47,7211.0,287.1503,287.1503,286.862,286.88,7211.0
2017-07-05 11:30:00,318.41,318.45,318.05,318.45,10666.0,286.826,286.862,286.5017,286.862,10666.0
2017-07-05 11:40:00,318.41,318.66,318.26,318.31,26284.0,286.826,287.0512,286.6908,286.7359,26284.0
2017-07-05 11:50:00,318.33,318.47,318.22,318.22,4546.0,286.7539,286.88,286.6548,286.6548,4546.0
2017-07-05 12:00:00,318.16,318.18,317.87,317.98,11159.0,286.6008,286.6188,286.3395,286.4386,11159.0
2017-07-05 12:10:00,317.92,318.26,317.79,318.26,18902.0,286.3846,286.6908,286.2675,286.6908,18902.0
2017-07-05 12:20:00,318.31,318.36,318.2,318.31,11300.0,286.7359,286.7809,286.6368,286.7359,11300.0
2017-07-05 12:30:00,318.33,318.69,318.33,318.69,9866.0,286.7539,287.0782,286.7539,287.0782,9866.0
2017-07-05 12:40:00,318.67,318.82,318.64,318.69,11424.0,287.0602,287.1953,287.0332,287.0782,11424.0
2017-07-05 12:50:00,318.64,318.9,318.64,318.79,4041.0,287.0332,287.2674,287.0332,287.1683,4041.0
2017-07-05 13:00:00,318.66,318.84,318.63,318.71,6217.0,287.0512,287.2133,287.0241,287.0962,6217.0
2017-07-05 13:10:00,318.72,318.84,318.68,318.84,3792.0,287.1052,287.2133,287.0692,287.2133,3792.0
2017-07-05 13:20:00,318.85,319.02,318.85,318.99,7640.0,287.2223,287.3755,287.2223,287.3484,7640.0
2017-07-05 13:30:00,318.94,319.17,318.84,319.14,8992.0,287.3034,287.5106,287.2133,287.4836,8992.0
2017-07-05 13:40:00,319.16,319.16,318.95,319.0,4328.0,287.5016,287.5016,287.3124,287.3574,4328.0
2017-07-05 13:50:00,318.97,319.05,318.83,318.86,7543.0,287.3304,287.4025,287.2043,287.2313,7543.0
2017-07-05 14:00:00,318.87,319.17,318.66,318.74,7908.0,287.2403,287.5106,287.0512,287.1232,7908.0
2017-07-05 14:10:00,318.77,319.14,318.77,319.1,5179.0,287.1503,287.4836,287.1503,287.4475,5179.0
2017-07-05 14:20:00,319.05,319.11,318.91,318.94,18479.0,287.4025,287.4565,287.2764,287.3034,18479.0
2017-07-05 14:30:00,319.05,319.1,318.91,319.1,7258.0,287.4025,287.4475,287.2764,287.4475,7258.0
2017-07-05 14:40:00,319.12,319.12,318.65,318.67,8608.0,287.4655,287.4655,287.0422,287.0602,8608.0
2017-07-05 14:50:00,318.67,318.79,318.36,318.36,2100.0,287.0602,287.1683,286.7809,286.7809,2100.0
2017-07-05 15:00:00,318.5,318.59,318.22,318.59,3424.0,286.907,286.9881,286.6548,286.9881,3424.0
2017-07-05 15:10:00,318.56,318.7,318.55,318.56,5652.0,286.9611,287.0872,286.9521,286.9611,5652.0
2017-07-05 15:20:00,318.67,318.89,318.55,318.7,6917.0,287.0602,287.2584,286.9521,287.0872,6917.0
2017-07-05 15:30:00,318.73,319.01,318.73,319.0,6661.0,287.1142,287.3664,287.1142,287.3574,6661.0
2017-07-05 15:40:00,319.05,319.22,318.98,318.98,52102.0,287.4025,287.5556,287.3394,287.3394,52102.0
2017-07-05 15:50:00,318.96,318.97,318.73,318.86,46439.0,287.3214,287.3304,287.1142,287.2313,46439.0
2017-07-06 09:30:00,317.34,317.94,316.87,317.48,88584.0,285.8621,286.4026,285.4387,285.9882,88584.0
2017-07-06 09:40:00,317.4,317.5,316.76,316.95,43790.0,285.9161,286.0062,285.3396,285.5108,43790.0
2017-07-06 09:50:00,316.9,317.22,316.58,316.73,23822.0,285.4657,285.754,285.1775,285.3126,23822.0
2017-07-06 10:00:00,316.7,316.92,316.35,316.52,33657.0,285.2856,285.4838,284.9703,285.1234,33657.0
2017-07-06 10:10:00,316.47,316.91,316.42,316.77,17771.0,285.0784,285.4748,285.0334,285.3486,17771.0
2017-07-06 10:20:00,316.81,317.15,316.7,316.88,14754.0,285.3847,285.6909,285.2856,285.4477,14754.0
2017-07-06 10:30:00,316.89,316.93,316.59,316.93,6391.0,285.4567,285.4928,285.1865,285.4928,6391.0
2017-07-06 10:40:00,316.94,317.18,316.83,316.9,15644.0,285.5018,285.718,285.4027,285.4657,15644.0
2017-07-06 10:50:00,316.84,316.92,316.5,316.71,9637.0,285.4117,285.4838,285.1054,285.2946,9637.0
2017-07-06 11:00:00,316.78,317.9,316.78,317.54,27756.0,285.3576,286.3666,285.3576,286.0423,27756.0
2017-07-06 11:10:00,317.47,317.47,317.06,317.13,6993.0,285.9792,285.9792,285.6099,285.6729,6993.0
2017-07-06 11:20:00,317.19,317.56,317.06,317.56,7074.0,285.727,286.0603,285.6099,286.0603,7074.0
2017-07-06 11:30:00,317.55,317.64,317.4,317.5,10878.0,286.0513,286.1323,285.9161,286.0062,10878.0
2017-07-06 11:40:00,317.57,317.73,317.39,317.45,17268.0,286.0693,286.2134,285.9071,285.9612,17268.0
2017-07-06 11:50:00,317.43,317.58,317.3,317.54,8134.0,285.9432,286.0783,285.8261,286.0423,8134.0
2017-07-06 12:00:00,317.52,317.83,317.52,317.71,11770.0,286.0242,286.3035,286.0242,286.1954,11770.0
2017-07-06 12:10:00,317.68,317.69,317.47,317.51,6810.0,286.1684,286.1774,285.9792,286.0152,6810.0
2017-07-06 12:20:00,317.47,317.52,317.3,317.34,4511.0,285.9792,286.0242,285.8261,285.8621,4511.0
2017-07-06 12:30:00,317.29,317.55,317.29,317.53,5691.0,285.8171,286.0513,285.8171,286.0333,5691.0
2017-07-06 12:40:00,317.49,317.5,317.32,317.36,9194.0,285.9972,286.0062,285.8441,285.8801,9194.0
2017-07-06 12:50:00,317.44,317.44,317.14,317.2,17448.0,285.9522,285.9522,285.6819,285.736,17448.0
2017-07-06 13:00:00,317.16,317.27,316.95,316.95,9509.0,285.7,285.799,285.5108,285.5108,9509.0
2017-07-06 13:10:00,316.88,317.51,316.83,317.43,6633.0,285.4477,286.0152,285.4027,285.9432,6633.0
2017-07-06 13:20:00,317.42,317.44,317.22,317.35,8078.0,285.9342,285.9522,285.754,285.8711,8078.0
2017-07-06 13:30:00,317.32,317.32,316.95,316.95,9881.0,285.8441,285.8441,285.5108,285.5108,9881.0
2017-07-06 13:40:00,316.96,316.96,316.4,316.51,29581.0,285.5198,285.5198,285.0153,285.1144,29581.0
2017-07-06 13:50:00,316.53,316.73,316.53,316.56,14808.0,285.1324,285.3126,285.1324,285.1595,14808.0
2017-07-06 14:00:00,316.61,316.62,316.12,316.18,15679.0,285.2045,285.2135,284.7631,284.8172,15679.0
2017-07-06 14:10:00,316.18,316.2,315.84,315.95,27495.0,284.8172,284.8352,284.5109,284.61,27495.0
2017-07-06 14:20:00,316.12,316.16,316.0,316.1,5987.0,284.7631,284.7991,284.655,284.7451,5987.0
2017-07-06 14:30:00,316.08,316.13,315.89,315.9,10557.0,284.7271,284.7721,284.5559,284.5649,10557.0
2017-07-06 14:40:00,315.89,315.96,315.75,315.9,19052.0,284.5559,284.619,284.4298,284.5649,19052.0
2017-07-06 14:50:00,315.94,316.16,315.83,316.16,7639.0,284.601,284.7991,284.5019,284.7991,7639.0
2017-07-06 15:00:00,316.12,316.16,315.87,316.06,7061.0,284.7631,284.7991,284.5379,284.7091,7061.0
2017-07-06 15:10:00,316.01,316.01,315.66,315.72,5787.0,284.664,284.664,284.3487,284.4028,5787.0
2017-07-06 15:20:00,315.66,315.66,315.18,315.18,18593.0,284.3487,284.3487,283.9164,283.9164,18593.0
2017-07-06 15:30:00,315.12,315.14,314.61,314.72,35108.0,283.8623,283.8803,283.4029,283.502,35108.0
2017-07-06 15:40:00,314.72,314.89,314.62,314.83,31308.0,283.502,283.6551,283.4119,283.6011,31308.0
2017-07-06 15:50:00,314.81,315.1,314.69,314.91,223841.0,283.5831,283.8443,283.475,283.6731,223841.0
2017-07-07 09:30:00,315.43,315.88,315.11,315.44,37807.0,284.1416,284.5469,283.8533,284.1506,37807.0
2017-07-07 09:40:00,315.45,315.81,315.18,315.81,25400.0,284.1596,284.4839,283.9164,284.4839,25400.0
2017-07-07 09:50:00,315.84,316.37,315.84,316.25,27203.0,284.5109,284.9883,284.5109,284.8802,27203.0
2017-07-07 10:00:00,316.26,316.26,315.65,315.67,13478.0,284.8892,284.8892,284.3397,284.3578,13478.0
2017-07-07 10:10:00,315.61,316.11,315.56,315.77,31921.0,284.3037,284.7541,284.2587,284.4478,31921.0
2017-07-07 10:20:00,315.73,316.05,315.59,315.79,24547.0,284.4118,284.7001,284.2857,284.4659,24547.0
2017-07-07 10:30:00,315.81,316.02,315.6,315.6,16337.0,284.4839,284.673,284.2947,284.2947,16337.0
2017-07-07 10:40:00,315.61,316.26,315.61,316.14,3862.0,284.3037,284.8892,284.3037,284.7811,3862.0
2017-07-07 10:50:00,316.14,316.18,315.73,315.88,5970.0,284.7811,284.8172,284.4118,284.5469,5970.0
2017-07-07 11:00:00,315.9,316.01,315.86,315.94,8697.0,284.5649,284.664,284.5289,284.601,8697.0
2017-07-07 11:10:00,315.93,316.03,315.79,315.89,8875.0,284.592,284.682,284.4659,284.5559,8875.0
2017-07-07 11:20:00,315.85,316.78,315.85,316.78,21788.0,284.5199,285.3576,284.5199,285.3576,21788.0
2017-07-07 11:30:00,316.8,317.67,316.8,317.43,49289.0,285.3757,286.1594,285.3757,285.9432,49289.0
2017-07-07 11:40:00,317.49,317.68,317.42,317.65,7175.0,285.9972,286.1684,285.9342,286.1414,7175.0
2017-07-07 11:50:00,317.64,317.7,317.39,317.39,6268.0,286.1323,286.1864,285.9071,285.9071,6268.0
2017-07-07 12:00:00,317.44,317.85,317.43,317.64,19550.0,285.9522,286.3215,285.9432,286.1323,19550.0
2017-07-07 12:10:00,317.63,318.07,317.61,318.0,21724.0,286.1233,286.5197,286.1053,286.4566,21724.0
2017-07-07 12:20:00,317.98,318.03,317.87,317.94,10654.0,286.4386,286.4837,286.3395,286.4026,10654.0
2017-07-07 12:30:00,317.99,318.07,317.89,317.98,14829.0,286.4476,286.5197,286.3575,286.4386,14829.0
2017-07-07 12:40:00,317.83,317.99,317.78,317.78,3622.0,286.3035,286.4476,286.2585,286.2585,3622.0
2017-07-07 12:50:00,317.82,317.97,317.82,317.93,1493.0,286.2945,286.4296,286.2945,286.3936,1493.0
2017-07-07 13:00:00,317.85,318.08,317.85,317.93,3495.0,286.3215,286.5287,286.3215,286.3936,3495.0
2017-07-07 13:10:00,317.92,317.92,317.8,317.84,8239.0,286.3846,286.3846,286.2765,286.3125,8239.0
2017-07-07 13:20:00,317.83,317.84,317.73,317.79,3765.0,286.3035,286.3125,286.2134,286.2675,3765.0
2017-07-07 13:30:00,317.79,318.05,317.79,318.03,6086.0,286.2675,286.5017,286.2675,286.4837,6086.0
2017-07-07 13:40:00,318.01,318.12,317.76,317.76,13770.0,286.4656,286.5647,286.2404,286.2404,13770.0
2017-07-07 13:50:00,317.79,317.79,317.57,317.71,3797.0,286.2675,286.2675,286.0693,286.1954,3797.0
2017-07-07 14:00:00,317.66,317.77,317.61,317.67,6463.0,286.1504,286.2494,286.1053,286.1594,6463.0
2017-07-07 14:10:00,317.68,317.99,317.68,317.85,5309.0,286.1684,286.4476,286.1684,286.3215,5309.0
2017-07-07 14:20:00,317.76,317.78,317.51,317.58,2600.0,286.2404,286.2585,286.0152,286.0783,2600.0
2017-07-07 14:30:00,317.59,317.71,317.49,317.49,1455.0,286.0873,286.1954,285.9972,285.9972,1455.0
2017-07-07 14:40:00,317.49,317.71,317.49,317.61,1545.0,285.9972,286.1954,285.9972,286.1053,1545.0
2017-07-07 14:50:00,317.68,317.76,317.53,317.53,9977.0,286.1684,286.2404,286.0333,286.0333,9977.0
2017-07-07 15:00:00,317.54,317.63,317.45,317.58,13993.0,286.0423,286.1233,285.9612,286.0783,13993.0
2017-07-07 15:10:00,317.57,317.81,317.54,317.81,6932.0,286.0693,286.2855,286.0423,286.2855,6932.0
2017-07-07 15:20:00,317.85,317.85,317.67,317.77,1927.0,286.3215,286.3215,286.1594,286.2494,1927.0
2017-07-07 15:30:00,317.82,317.96,317.68,317.95,8700.0,286.2945,286.4206,286.1684,286.4116,8700.0
2017-07-07 15:40:00,317.96,318.08,317.84,317.95,50616.0,286.4206,286.5287,286.3125,286.4116,50616.0
2017-07-07 15:50:00,317.96,318.29,317.94,318.04,99227.0,286.4206,286.7179,286.4026,286.4927,99227.0
2017-07-10 09:30:00,317.23,317.69,316.83,317.66,69061.0,285.763,286.1774,285.4027,286.1504,69061.0
2017-07-10 09:40:00,317.62,318.08,317.49,318.06,14670.0,286.1143,286.5287,285.9972,286.5107,14670.0
2017-07-10 09:50:00,318.09,318.1,317.55,317.55,13918.0,286.5377,286.5467,286.0513,286.0513,13918.0
2017-07-10 10:00:00,317.37,317.72,317.36,317.54,11406.0,285.8891,286.2044,285.8801,286.0423,11406.0
2017-07-10 10:10:00,317.58,317.58,317.02,317.12,12596.0,286.0783,286.0783,285.5738,285.6639,12596.0
2017-07-10 10:20:00,317.47,317.65,317.42,317.49,13276.0,285.9792,286.1414,285.9342,285.9972,13276.0
2017-07-10 10:30:00,317.65,317.73,317.18,317.25,6463.0,286.1414,286.2134,285.718,285.781,6463.0
2017-07-10 10:40:00,317.25,317.48,317.05,317.05,26227.0,285.781,285.9882,285.6009,285.6009,26227.0
2017-07-10 10:50:00,317.06,317.43,317.06,317.34,23758.0,285.6099,285.9432,285.6099,285.8621,23758.0
2017-07-10 11:00:00,317.4,317.64,317.36,317.64,4844.0,285.9161,286.1323,285.8801,286.1323,4844.0
2017-07-10 11:10:00,317.6,317.74,317.55,317.66,9564.0,286.0963,286.2224,286.0513,286.1504,9564.0
2017-07-10 11:20:00,317.64,317.68,317.51,317.51,11136.0,286.1323,286.1684,286.0152,286.0152,11136.0
2017-07-10 11:30:00,317.46,317.81,317.42,317.75,30025.0,285.9702,286.2855,285.9342,286.2314,30025.0
2017-07-10 11:40:00,317.71,317.91,317.63,317.8,5199.0,286.1954,286.3756,286.1233,286.2765,5199.0
2017-07-10 11:50:00,317.84,318.02,317.78,318.02,6097.0,286.3125,286.4747,286.2585,286.4747,6097.0
2017-07-10 12:00:00,318.04,318.41,317.98,318.22,14787.0,286.4927,286.826,286.4386,286.6548,14787.0
2017-07-10 12:10:00,318.16,318.31,318.12,318.29,26215.0,286.6008,286.7359,286.5647,286.7179,26215.0
2017-07-10 12:20:00,318.29,318.36,318.25,318.27,23590.0,286.7179,286.7809,286.6818,286.6999,23590.0
2017-07-10 12:30:00,318.29,318.42,318.25,318.25,6273.0,286.7179,286.835,286.6818,286.6818,6273.0
2017-07-10 12:40:00,318.25,318.29,318.18,318.27,21522.0,286.6818,286.7179,286.6188,286.6999,21522.0
2017-07-10 12:50:00,318.26,318.49,318.26,318.48,12196.0,286.6908,286.898,286.6908,286.889,12196.0
2017-07-10 13:00:00,318.52,318.7,318.5,318.59,10989.0,286.9251,287.0872,286.907,286.9881,10989.0
2017-07-10 13:10:00,318.61,318.62,318.22,318.22,2293.0,287.0061,287.0151,286.6548,286.6548,2293.0
2017-07-10 13:20:00,318.18,318.25,318.15,318.22,2165.0,286.6188,286.6818,286.5918,286.6548,2165.0
2017-07-10 13:30:00,318.22,318.25,318.04,318.04,750.0,286.6548,286.6818,286.4927,286.4927,750.0
2017-07-10 13:40:00,318.06,318.26,318.06,318.13,1989.0,286.5107,286.6908,286.5107,286.5737,1989.0
2017-07-10 13:50:00,318.15,318.34,318.15,318.23,5939.0,286.5918,286.7629,286.5918,286.6638,5939.0
2017-07-10 14:00:00,318.23,318.3,318.22,318.23,1971.0,286.6638,286.7269,286.6548,286.6638,1971.0
2017-07-10 14:10:00,318.23,318.49,318.23,318.38,6842.0,286.6638,286.898,286.6638,286.7989,6842.0
2017-07-10 14:20:00,318.33,318.48,318.17,318.17,2017.0,286.7539,286.889,286.6098,286.6098,2017.0
2017-07-10 14:30:00,318.08,318.11,317.99,318.04,3541.0,286.5287,286.5557,286.4476,286.4927,3541.0
2017-07-10 14:40:00,317.98,318.11,317.89,317.89,9070.0,286.4386,286.5557,286.3575,286.3575,9070.0
2017-07-10 14:50:00,317.9,317.93,317.76,317.9,4673.0,286.3666,286.3936,286.2404,286.3666,4673.0
2017-07-10 15:00:00,317.91,317.94,317.83,317.85,8683.0,286.3756,286.4026,286.3035,286.3215,8683.0
2017-07-10 15:10:00,317.81,317.82,317.34,317.39,10031.0,286.2855,286.2945,285.8621,285.9071,10031.0
2017-07-10 15:20:00,317.51,317.67,317.45,317.63,5491.0,286.0152,286.1594,285.9612,286.1233,5491.0
2017-07-10 15:30:00,317.63,317.82,317.55,317.8,9793.0,286.1233,286.2945,286.0513,286.2765,9793.0
2017-07-10 15:40:00,317.81,317.94,317.5,317.6,15786.0,286.2855,286.4026,286.0062,286.0963,15786.0
2017-07-10 15:50:00,317.59,317.6,317.08,317.27,135507.0,286.0873,286.0963,285.6279,285.799,135507.0
2017-07-11 09:30:00,317.05,317.54,316.38,316.44,36890.0,285.6009,286.0423,284.9973,285.0514,36890.0
2017-07-11 09:40:00,316.45,317.16,316.24,316.92,66884.0,285.0604,285.7,284.8712,285.4838,66884.0
2017-07-11 09:50:00,317.03,317.37,317.03,317.33,7669.0,285.5829,285.8891,285.5829,285.8531,7669.0
2017-07-11 10:00:00,317.34,317.41,317.0,317.05,41922.0,285.8621,285.9252,285.5558,285.6009,41922.0
2017-07-11 10:10:00,317.03,317.49,317.0,317.36,8972.0,285.5829,285.9972,285.5558,285.8801,8972.0
2017-07-11 10:20:00,317.22,317.39,317.0,317.32,5892.0,285.754,285.9071,285.5558,285.8441,5892.0
2017-07-11 10:30:00,317.28,317.71,317.17,317.58,6089.0,285.8081,286.1954,285.709,286.0783,6089.0
2017-07-11 10:40:00,317.63,317.83,317.63,317.64,8873.0,286.1233,286.3035,286.1233,286.1323,8873.0
2017-07-11 10:50:00,317.73,317.89,317.67,317.89,6384.0,286.2134,286.3575,286.1594,286.3575,6384.0
2017-07-11 11:00:00,317.89,317.92,317.78,317.79,5600.0,286.3575,286.3846,286.2585,286.2675,5600.0
2017-07-11 11:10:00,317.74,317.75,317.1,317.19,7936.0,286.2224,286.2314,285.6459,285.727,7936.0
2017-07-11 11:20:00,317.08,317.08,315.31,315.82,43462.0,285.6279,285.6279,284.0335,284.4929,43462.0
2017-07-11 11:30:00,315.72,316.76,315.68,316.73,29315.0,284.4028,285.3396,284.3668,285.3126,29315.0
2017-07-11 11:40:00,316.7,317.06,316.64,316.93,15280.0,285.2856,285.6099,285.2315,285.4928,15280.0
2017-07-11 11:50:00,317.0,317.25,316.96,317.05,6052.0,285.5558,285.781,285.5198,285.6009,6052.0
2017-07-11 12:00:00,317.14,317.24,317.05,317.12,2990.0,285.6819,285.772,285.6009,285.6639,2990.0
2017-07-11 12:10:00,317.21,317.26,316.99,317.0,4214.0,285.745,285.79,285.5468,285.5558,4214.0
2017-07-11 12:20:00,317.07,317.11,316.86,317.11,4070.0,285.6189,285.6549,285.4297,285.6549,4070.0
2017-07-11 12:30:00,317.03,317.16,316.96,316.97,6215.0,285.5829,285.7,285.5198,285.5288,6215.0
2017-07-11 12:40:00,316.84,317.19,316.77,317.19,1338.0,285.4117,285.727,285.3486,285.727,1338.0
2017-07-11 12:50:00,317.22,317.35,317.03,317.03,8320.0,285.754,285.8711,285.5829,285.5829,8320.0
2017-07-11 13:00:00,317.03,317.23,317.03,317.11,6490.0,285.5829,285.763,285.5829,285.6549,6490.0
2017-07-11 13:10:00,317.14,317.16,316.94,317.12,3953.0,285.6819,285.7,285.5018,285.6639,3953.0
2017-07-11 13:20:00,317.05,317.05,316.87,316.87,2273.0,285.6009,285.6009,285.4387,285.4387,2273.0
2017-07-11 13:30:00,316.85,316.89,316.74,316.86,3074.0,285.4207,285.4567,285.3216,285.4297,3074.0
2017-07-11 13:40:00,316.86,317.37,316.86,317.3,11012.0,285.4297,285.8891,285.4297,285.8261,11012.0
2017-07-11 13:50:00,317.29,317.41,317.28,317.32,3219.0,285.8171,285.9252,285.8081,285.8441,3219.0
2017-07-11 14:00:00,317.4,317.51,317.21,317.35,7784.0,285.9161,286.0152,285.745,285.8711,7784.0
2017-07-11 14:10:00,317.35,317.43,317.19,317.19,2900.0,285.8711,285.9432,285.727,285.727,2900.0
2017-07-11 14:20:00,317.31,317.32,317.3,317.32,1009.0,285.8351,285.8441,285.8261,285.8441,1009.0
2017-07-11 14:30:00,317.44,317.5,317.23,317.23,5417.0,285.9522,286.0062,285.763,285.763,5417.0
2017-07-11 14:40:00,317.23,317.35,317.14,317.25,11038.0,285.763,285.8711,285.6819,285.781,11038.0
2017-07-11 14:50:00,317.22,317.47,317.16,317.47,9069.0,285.754,285.9792,285.7,285.9792,9069.0
2017-07-11 15:00:00,317.52,317.65,317.38,317.6,14409.0,286.0242,286.1414,285.8981,286.0963,14409.0
2017-07-11 15:10:00,317.62,317.69,317.58,317.64,10705.0,286.1143,286.1774,286.0783,286.1323,10705.0
2017-07-11 15:20:00,317.64,317.82,317.63,317.75,13605.0,286.1323,286.2945,286.1233,286.2314,13605.0
2017-07-11 15:30:00,317.78,318.12,317.78,317.85,38875.0,286.2585,286.5647,286.2585,286.3215,38875.0
2017-07-11 15:40:00,317.88,317.92,317.49,317.5,21535.0,286.3485,286.3846,285.9972,286.0062,21535.0
2017-07-11 15:50:00,317.47,317.87,317.44,317.82,276133.0,285.9792,286.3395,285.9522,286.2945,276133.0
2017-07-12 09:30:00,319.47,321.2,319.22,321.04,62140.0,287.7808,289.3392,287.5556,289.1951,62140.0
2017-07-12 09:40:00,321.08,321.33,320.94,321.08,89569.0,289.2311,289.4563,289.105,289.2311,89569.0
2017-07-12 09:50:00,321.07,321.28,320.85,320.96,33064.0,289.2221,289.4113,289.0239,289.123,33064.0
2017-07-12 10:00:00,320.96,321.43,320.89,321.04,35869.0,289.123,289.5464,289.06,289.1951,35869.0
2017-07-12 10:10:00,321.0,321.23,320.96,321.14,6181.0,289.1591,289.3662,289.123,289.2852,6181.0
2017-07-12 10:20:00,321.11,321.36,321.07,321.11,37386.0,289.2581,289.4833,289.2221,289.2581,37386.0
2017-07-12 10:30:00,321.25,321.64,321.12,321.34,24421.0,289.3843,289.7356,289.2672,289.4653,24421.0
2017-07-12 10:40:00,321.24,321.24,320.71,320.95,19368.0,289.3752,289.3752,288.8978,289.114,19368.0
2017-07-12 10:50:00,320.92,321.07,320.38,320.39,11100.0,289.087,289.2221,288.6006,288.6096,11100.0
2017-07-12 11:00:00,320.38,320.38,319.86,319.86,19767.0,288.6006,288.6006,288.1321,288.1321,19767.0
2017-07-12 11:10:00,319.95,320.37,319.95,320.23,14808.0,288.2132,288.5915,288.2132,288.4654,14808.0
2017-07-12 11:20:00,320.37,320.48,320.15,320.44,5940.0,288.5915,288.6906,288.3934,288.6546,5940.0
2017-07-12 11:30:00,320.52,320.58,320.15,320.3,9844.0,288.7267,288.7807,288.3934,288.5285,9844.0
2017-07-12 11:40:00,320.29,320.33,320.04,320.23,10928.0,288.5195,288.5555,288.2943,288.4654,10928.0
2017-07-12 11:50:00,320.13,320.36,320.08,320.34,9522.0,288.3754,288.5825,288.3303,288.5645,9522.0
2017-07-12 12:00:00,320.34,320.5,320.24,320.49,3997.0,288.5645,288.7087,288.4744,288.6996,3997.0
2017-07-12 12:10:00,320.56,320.64,319.83,320.01,7117.0,288.7627,288.8348,288.1051,288.2673,7117.0
2017-07-12 12:20:00,320.09,320.25,320.05,320.21,2320.0,288.3393,288.4834,288.3033,288.4474,2320.0
2017-07-12 12:30:00,320.25,320.31,320.02,320.14,6431.0,288.4834,288.5375,288.2763,288.3844,6431.0
2017-07-12 12:40:00,320.17,320.18,319.77,319.83,25148.0,288.4114,288.4204,288.0511,288.1051,25148.0
2017-07-12 12:50:00,319.85,320.35,319.81,320.35,23733.0,288.1231,288.5735,288.0871,288.5735,23733.0
2017-07-12 13:00:00,320.43,320.43,319.98,320.02,8842.0,288.6456,288.6456,288.2402,288.2763,8842.0
2017-07-12 13:10:00,320.02,320.05,319.65,319.66,9417.0,288.2763,288.3033,287.943,287.952,9417.0
2017-07-12 13:20:00,319.63,319.63,319.54,319.59,5535.0,287.9249,287.9249,287.8439,287.8889,5535.0
2017-07-12 13:30:00,319.72,319.85,319.7,319.78,8868.0,288.006,288.1231,287.988,288.0601,8868.0
2017-07-12 13:40:00,319.86,319.86,319.7,319.79,1301.0,288.1321,288.1321,287.988,288.0691,1301.0
2017-07-12 13:50:00,319.81,319.89,319.81,319.83,7288.0,288.0871,288.1592,288.0871,288.1051,7288.0
2017-07-12 14:00:00,319.97,319.97,319.8,319.83,3661.0,288.2312,288.2312,288.0781,288.1051,3661.0
2017-07-12 14:10:00,319.83,320.13,319.7,319.93,4892.0,288.1051,288.3754,287.988,288.1952,4892.0
2017-07-12 14:20:00,319.93,320.09,319.88,320.09,6405.0,288.1952,288.3393,288.1502,288.3393,6405.0
2017-07-12 14:30:00,320.04,320.09,319.85,319.87,3261.0,288.2943,288.3393,288.1231,288.1411,3261.0
2017-07-12 14:40:00,319.84,319.87,319.76,319.83,4547.0,288.1141,288.1411,288.0421,288.1051,4547.0
2017-07-12 14:50:00,319.93,319.93,319.79,319.83,30024.0,288.1952,288.1952,288.0691,288.1051,30024.0
2017-07-12 15:00:00,319.83,319.99,319.78,319.91,9194.0,288.1051,288.2492,288.0601,288.1772,9194.0
2017-07-12 15:10:00,319.89,320.04,319.78,319.99,17181.0,288.1592,288.2943,288.0601,288.2492,17181.0
2017-07-12 15:20:00,320.02,320.14,320.01,320.07,10949.0,288.2763,288.3844,288.2673,288.3213,10949.0
2017-07-12 15:30:00,320.13,320.21,319.9,320.07,46375.0,288.3754,288.4474,288.1682,288.3213,46375.0
2017-07-12 15:40:00,320.07,320.13,319.92,320.07,33989.0,288.3213,288.3754,288.1862,288.3213,33989.0
2017-07-12 15:50:00,320.07,320.12,319.74,319.85,60371.0,288.3213,288.3663,288.024,288.1231,60371.0
2017-07-13 09:30:00,319.99,320.33,319.53,320.13,57813.0,288.2492,288.5555,287.8349,288.3754,57813.0
2017-07-13 09:40:00,320.11,320.11,319.4,319.46,23759.0,288.3573,288.3573,287.7178,287.7718,23759.0
2017-07-13 09:50:00,319.49,319.86,319.36,319.76,8650.0,287.7988,288.1321,287.6817,288.0421,8650.0
2017-07-13 10:00:00,319.82,319.93,319.57,319.8,11672.0,288.0961,288.1952,287.8709,288.0781,11672.0
2017-07-13 10:10:00,319.88,320.02,319.4,319.66,14028.0,288.1502,288.2763,287.7178,287.952,14028.0
2017-07-13 10:20:00,319.61,319.71,318.81,318.81,23820.0,287.9069,287.997,287.1863,287.1863,23820.0
2017-07-13 10:30:00,318.81,318.81,318.35,318.48,57182.0,287.1863,287.1863,286.7719,286.889,57182.0
2017-07-13 10:40:00,318.5,318.9,318.46,318.65,13433.0,286.907,287.2674,286.871,287.0422,13433.0
2017-07-13 10:50:00,318.68,319.18,318.68,318.86,14238.0,287.0692,287.5196,287.0692,287.2313,14238.0
2017-07-13 11:00:00,318.87,319.08,318.82,318.97,12005.0,287.2403,287.4295,287.1953,287.3304,12005.0
2017-07-13 11:10:00,318.96,319.19,318.87,319.19,12208.0,287.3214,287.5286,287.2403,287.5286,12208.0
2017-07-13 11:20:00,319.23,319.42,319.2,319.28,9885.0,287.5646,287.7358,287.5376,287.6097,9885.0
2017-07-13 11:30:00,319.29,319.41,319.09,319.09,4125.0,287.6187,287.7268,287.4385,287.4385,4125.0
2017-07-13 11:40:00,319.03,319.14,318.95,319.14,8984.0,287.3845,287.4836,287.3124,287.4836,8984.0
2017-07-13 11:50:00,319.17,319.26,319.11,319.17,4635.0,287.5106,287.5917,287.4565,287.5106,4635.0
2017-07-13 12:00:00,319.21,319.32,319.15,319.28,5657.0,287.5466,287.6457,287.4926,287.6097,5657.0
2017-07-13 12:10:00,319.28,319.57,319.28,319.46,5303.0,287.6097,287.8709,287.6097,287.7718,5303.0
2017-07-13 12:20:00,319.54,319.73,319.46,319.72,3151.0,287.8439,288.015,287.7718,288.006,3151.0
2017-07-13 12:30:00,319.62,319.68,319.38,319.43,13113.0,287.9159,287.97,287.6997,287.7448,13113.0
2017-07-13 12:40:00,319.45,319.61,319.28,319.6,6674.0,287.7628,287.9069,287.6097,287.8979,6674.0
2017-07-13 12:50:00,319.61,319.68,319.48,319.62,5300.0,287.9069,287.97,287.7898,287.9159,5300.0
2017-07-13 13:00:00,319.55,319.72,319.51,319.62,6415.0,287.8529,288.006,287.8169,287.9159,6415.0
2017-07-13 13:10:00,319.57,319.63,319.36,319.63,3897.0,287.8709,287.9249,287.6817,287.9249,3897.0
2017-07-13 13:20:00,319.46,319.6,319.36,319.44,5561.0,287.7718,287.8979,287.6817,287.7538,5561.0
2017-07-13 13:30:00,319.46,319.51,319.33,319.47,2900.0,287.7718,287.8169,287.6547,287.7808,2900.0
2017-07-13 13:40:00,319.43,319.62,319.43,319.51,47003.0,287.7448,287.9159,287.7448,287.8169,47003.0
2017-07-13 13:50:00,319.53,319.77,319.41,319.69,3653.0,287.8349,288.0511,287.7268,287.979,3653.0
2017-07-13 14:00:00,319.67,319.82,319.58,319.72,80992.0,287.961,288.0961,287.8799,288.006,80992.0
2017-07-13 14:10:00,319.72,319.78,319.59,319.77,4765.0,288.006,288.0601,287.8889,288.0511,4765.0
2017-07-13 14:20:00,319.78,319.94,319.72,319.73,8231.0,288.0601,288.2042,288.006,288.015,8231.0
2017-07-13 14:30:00,319.7,319.95,319.68,319.92,2400.0,287.988,288.2132,287.97,288.1862,2400.0
2017-07-13 14:40:00,319.93,319.98,319.85,319.93,8024.0,288.1952,288.2402,288.1231,288.1952,8024.0
2017-07-13 14:50:00,319.88,320.19,319.87,320.14,6262.0,288.1502,288.4294,288.1411,288.3844,6262.0
2017-07-13 15:00:00,320.15,320.18,319.87,319.92,8257.0,288.3934,288.4204,288.1411,288.1862,8257.0
2017-07-13 15:10:00,319.95,320.17,319.94,320.05,13337.0,288.2132,288.4114,288.2042,288.3033,13337.0
2017-07-13 15:20:00,320.03,320.12,319.88,319.97,10590.0,288.2853,288.3663,288.1502,288.2312,10590.0
2017-07-13 15:30:00,319.95,320.13,319.92,320.04,9260.0,288.2132,288.3754,288.1862,288.2943,9260.0
2017-07-13 15:40:00,320.03,320.22,319.96,320.21,14208.0,288.2853,288.4564,288.2222,288.4474,14208.0
2017-07-13 15:50:00,320.22,320.29,320.11,320.2,69034.0,288.4564,288.5195,288.3573,288.4384,69034.0
2017-07-14 09:30:00,319.73,320.81,319.73,320.7,43319.0,288.015,288.9879,288.015,288.8888,43319.0
2017-07-14 09:40:00,320.76,320.94,320.6,320.71,19263.0,288.9429,289.105,288.7987,288.8978,19263.0
2017-07-14 09:50:00,320.71,321.04,320.71,320.86,8058.0,288.8978,289.1951,288.8978,289.0329,8058.0
2017-07-14 10:00:00,320.85,320.87,320.56,320.72,13059.0,289.0239,289.042,288.7627,288.9068,13059.0
2017-07-14 10:10:00,320.69,320.9,320.6,320.84,4872.0,288.8798,289.069,288.7987,289.0149,4872.0
2017-07-14 10:20:00,320.8,321.16,320.8,320.92,11005.0,288.9789,289.3032,288.9789,289.087,11005.0
2017-07-14 10:30:00,320.98,321.27,320.88,321.11,6994.0,289.141,289.4023,289.051,289.2581,6994.0
2017-07-14 10:40:00,321.12,321.26,320.99,321.2,4778.0,289.2672,289.3933,289.15,289.3392,4778.0
2017-07-14 10:50:00,321.25,321.3,321.15,321.21,7125.0,289.3843,289.4293,289.2942,289.3482,7125.0
2017-07-14 11:00:00,321.03,321.26,320.97,321.18,9042.0,289.1861,289.3933,289.132,289.3212,9042.0
2017-07-14 11:10:00,321.26,321.46,321.22,321.34,7033.0,289.3933,289.5734,289.3572,289.4653,7033.0
2017-07-14 11:20:00,321.32,321.46,321.24,321.24,7035.0,289.4473,289.5734,289.3752,289.3752,7035.0
2017-07-14 11:30:00,321.22,321.29,321.17,321.26,1800.0,289.3572,289.4203,289.3122,289.3933,1800.0
2017-07-14 11:40:00,321.3,321.5,321.3,321.48,3100.0,289.4293,289.6095,289.4293,289.5914,3100.0
2017-07-14 11:50:00,321.46,321.55,321.35,321.42,15581.0,289.5734,289.6545,289.4743,289.5374,15581.0
2017-07-14 12:00:00,321.38,321.38,321.27,321.29,1990.0,289.5014,289.5014,289.4023,289.4203,1990.0
2017-07-14 12:10:00,321.13,321.35,321.08,321.32,2286.0,289.2762,289.4743,289.2311,289.4473,2286.0
2017-07-14 12:20:00,321.37,321.47,321.23,321.23,5213.0,289.4924,289.5824,289.3662,289.3662,5213.0
2017-07-14 12:30:00,321.34,321.67,321.34,321.6,7006.0,289.4653,289.7626,289.4653,289.6995,7006.0
2017-07-14 12:40:00,321.6,321.6,321.47,321.54,9824.0,289.6995,289.6995,289.5824,289.6455,9824.0
2017-07-14 12:50:00,321.55,321.64,321.48,321.58,5839.0,289.6545,289.7356,289.5914,289.6815,5839.0
2017-07-14 13:00:00,321.55,321.63,321.48,321.59,3960.0,289.6545,289.7266,289.5914,289.6905,3960.0
2017-07-14 13:10:00,321.65,321.81,321.63,321.76,11494.0,289.7446,289.8887,289.7266,289.8437,11494.0
2017-07-14 13:20:00,321.8,321.91,321.69,321.86,21830.0,289.8797,289.9788,289.7806,289.9337,21830.0
2017-07-14 13:30:00,321.81,321.91,321.54,321.63,11264.0,289.8887,289.9788,289.6455,289.7266,11264.0
2017-07-14 13:40:00,321.62,321.8,321.62,321.73,3660.0,289.7176,289.8797,289.7176,289.8166,3660.0
2017-07-14 13:50:00,321.73,321.86,321.63,321.86,2066.0,289.8166,289.9337,289.7266,289.9337,2066.0
2017-07-14 14:00:00,321.84,321.98,321.82,321.84,18105.0,289.9157,290.0418,289.8977,289.9157,18105.0
2017-07-14 14:10:00,321.83,322.13,321.83,322.08,10452.0,289.9067,290.177,289.9067,290.1319,10452.0
2017-07-14 14:20:00,322.12,322.13,322.03,322.09,4296.0,290.168,290.177,290.0869,290.1409,4296.0
2017-07-14 14:30:00,322.08,322.16,322.01,322.01,15456.0,290.1319,290.204,290.0689,290.0689,15456.0
2017-07-14 14:40:00,322.02,322.07,321.93,321.93,3006.0,290.0779,290.1229,289.9968,289.9968,3006.0
2017-07-14 14:50:00,321.93,322.0,321.93,321.93,25961.0,289.9968,290.0599,289.9968,289.9968,25961.0
2017-07-14 15:00:00,321.94,322.06,321.89,321.98,6148.0,290.0058,290.1139,289.9608,290.0418,6148.0
2017-07-14 15:10:00,322.03,322.09,322.0,322.08,4321.0,290.0869,290.1409,290.0599,290.1319,4321.0
2017-07-14 15:20:00,322.13,322.3,322.1,322.27,3346.0,290.177,290.3301,290.1499,290.3031,3346.0
2017-07-14 15:30:00,322.28,322.38,322.18,322.33,22440.0,290.3121,290.4022,290.222,290.3571,22440.0
2017-07-14 15:40:00,322.37,322.37,321.42,321.42,67747.0,290.3932,290.3932,289.5374,289.5374,67747.0
2017-07-14 15:50:00,321.49,321.51,321.12,321.24,142340.0,289.6005,289.6185,289.2672,289.3752,142340.0
2017-07-17 09:30:00,321.07,321.34,320.22,320.65,52450.0,289.2221,289.4653,288.4564,288.8438,52450.0
2017-07-17 09:40:00,320.75,321.31,320.49,321.16,36510.0,288.9339,289.4383,288.6996,289.3032,36510.0
2017-07-17 09:50:00,321.07,321.59,320.97,321.45,34758.0,289.2221,289.6905,289.132,289.5644,34758.0
2017-07-17 10:00:00,321.28,321.39,320.98,321.0,36225.0,289.4113,289.5104,289.141,289.1591,36225.0
2017-07-17 10:10:00,321.07,321.3,321.01,321.23,23061.0,289.2221,289.4293,289.1681,289.3662,23061.0
2017-07-17 10:20:00,321.24,321.61,321.16,321.48,14792.0,289.3752,289.7085,289.3032,289.5914,14792.0
2017-07-17 10:30:00,321.51,321.83,321.48,321.73,9656.0,289.6185,289.9067,289.5914,289.8166,9656.0
2017-07-17 10:40:00,321.74,322.01,321.65,321.8,10534.0,289.8257,290.0689,289.7446,289.8797,10534.0
2017-07-17 10:50:00,321.83,321.98,321.74,321.82,5600.0,289.9067,290.0418,289.8257,289.8977,5600.0
2017-07-17 11:00:00,321.78,322.07,321.75,321.82,21566.0,289.8617,290.1229,289.8347,289.8977,21566.0
2017-07-17 11:10:00,321.91,322.0,321.78,321.95,8619.0,289.9788,290.0599,289.8617,290.0148,8619.0
2017-07-17 11:20:00,321.9,321.98,321.79,321.91,8400.0,289.9698,290.0418,289.8707,289.9788,8400.0
2017-07-17 11:30:00,321.87,321.91,321.51,321.6,7970.0,289.9428,289.9788,289.6185,289.6995,7970.0
2017-07-17 11:40:00,321.55,321.55,321.3,321.53,17102.0,289.6545,289.6545,289.4293,289.6365,17102.0
2017-07-17 11:50:00,321.51,321.63,321.4,321.63,9407.0,289.6185,289.7266,289.5194,289.7266,9407.0
2017-07-17 12:00:00,321.61,321.72,321.57,321.67,3650.0,289.7085,289.8076,289.6725,289.7626,3650.0
2017-07-17 12:10:00,321.74,321.83,321.74,321.77,1900.0,289.8257,289.9067,289.8257,289.8527,1900.0
2017-07-17 12:20:00,321.75,321.92,321.75,321.9,1800.0,289.8347,289.9878,289.8347,289.9698,1800.0
2017-07-17 12:30:00,321.84,321.98,321.84,321.92,2696.0,289.9157,290.0418,289.9157,289.9878,2696.0
2017-07-17 12:40:00,321.91,321.98,321.91,321.93,1100.0,289.9788,290.0418,289.9788,289.9968,1100.0
2017-07-17 12:50:00,322.0,322.12,321.95,322.08,7357.0,290.0599,290.168,290.0148,290.1319,7357.0
2017-07-17 13:00:00,322.09,322.21,322.09,322.13,3867.0,290.1409,290.249,290.1409,290.177,3867.0
2017-07-17 13:10:00,322.11,322.24,322.09,322.09,5239.0,290.159,290.2761,290.1409,290.1409,5239.0
2017-07-17 13:20:00,322.08,322.08,321.94,322.03,3404.0,290.1319,290.1319,290.0058,290.0869,3404.0
2017-07-17 13:30:00,322.03,322.18,322.03,322.17,1889.0,290.0869,290.222,290.0869,290.213,1889.0
2017-07-17 13:40:00,322.17,322.17,322.1,322.15,3400.0,290.213,290.213,290.1499,290.195,3400.0
2017-07-17 13:50:00,322.14,322.22,321.98,322.18,10411.0,290.186,290.258,290.0418,290.222,10411.0
2017-07-17 14:00:00,322.15,322.16,322.04,322.08,7723.0,290.195,290.204,290.0959,290.1319,7723.0
2017-07-17 14:10:00,322.02,322.05,321.89,322.02,3931.0,290.0779,290.1049,289.9608,290.0779,3931.0
2017-07-17 14:20:00,322.06,322.34,322.06,322.34,4775.0,290.1139,290.3661,290.1139,290.3661,4775.0
2017-07-17 14:30:00,322.29,322.34,322.16,322.28,5790.0,290.3211,290.3661,290.204,290.3121,5790.0
2017-07-17 14:40:00,322.3,322.33,322.14,322.14,19670.0,290.3301,290.3571,290.186,290.186,19670.0
2017-07-17 14:50:00,322.15,322.16,322.01,322.04,5271.0,290.195,290.204,290.0689,290.0959,5271.0
2017-07-17 15:00:00,322.06,322.06,321.96,321.96,3046.0,290.1139,290.1139,290.0238,290.0238,3046.0
2017-07-17 15:10:00,321.91,321.91,321.76,321.76,1342.0,289.9788,289.9788,289.8437,289.8437,1342.0
2017-07-17 15:20:00,321.77,321.79,321.62,321.65,2335.0,289.8527,289.8707,289.7176,289.7446,2335.0
2017-07-17 15:30:00,321.59,321.86,321.58,321.78,7748.0,289.6905,289.9337,289.6815,289.8617,7748.0
2017-07-17 15:40:00,321.8,321.8,321.66,321.75,16385.0,289.8797,289.8797,289.7536,289.8347,16385.0
2017-07-17 15:50:00,321.75,321.9,321.73,321.88,74946.0,289.8347,289.9698,289.8166,289.9518,74946.0
2017-07-18 09:30:00,320.87,321.14,320.53,320.73,58216.0,289.042,289.2852,288.7357,288.9158,58216.0
2017-07-18 09:40:00,320.79,321.28,320.79,321.1,12412.0,288.9699,289.4113,288.9699,289.2491,12412.0
2017-07-18 09:50:00,321.08,321.31,320.96,321.31,7041.0,289.2311,289.4383,289.123,289.4383,7041.0
2017-07-18 10:00:00,321.22,321.22,320.94,321.12,21591.0,289.3572,289.3572,289.105,289.2672,21591.0
2017-07-18 10:10:00,321.12,321.48,321.08,321.11,13919.0,289.2672,289.5914,289.2311,289.2581,13919.0
2017-07-18 10:20:00,321.06,321.29,321.04,321.08,30525.0,289.2131,289.4203,289.1951,289.2311,30525.0
2017-07-18 10:30:00,321.1,321.12,320.41,320.41,29772.0,289.2491,289.2672,288.6276,288.6276,29772.0
2017-07-18 10:40:00,320.42,320.42,319.63,319.91,167697.0,288.6366,288.6366,287.9249,288.1772,167697.0
2017-07-18 10:50:00,319.93,320.62,319.88,320.6,14448.0,288.1952,288.8167,288.1502,288.7987,14448.0
2017-07-18 11:00:00,320.55,320.59,320.17,320.26,6000.0,288.7537,288.7897,288.4114,288.4925,6000.0
2017-07-18 11:10:00,320.24,320.27,320.02,320.07,19051.0,288.4744,288.5015,288.2763,288.3213,19051.0
2017-07-18 11:20:00,320.13,320.54,320.13,320.37,14153.0,288.3754,288.7447,288.3754,288.5915,14153.0
2017-07-18 11:30:00,320.38,320.53,320.3,320.39,7035.0,288.6006,288.7357,288.5285,288.6096,7035.0
2017-07-18 11:40:00,320.48,320.54,320.38,320.45,3648.0,288.6906,288.7447,288.6006,288.6636,3648.0
2017-07-18 11:50:00,320.51,320.64,320.48,320.6,6365.0,288.7177,288.8348,288.6906,288.7987,6365.0
2017-07-18 12:00:00,320.6,320.88,320.54,320.88,4908.0,288.7987,289.051,288.7447,289.051,4908.0
2017-07-18 12:10:00,320.88,320.9,320.64,320.75,4638.0,289.051,289.069,288.8348,288.9339,4638.0
2017-07-18 12:20:00,320.81,321.06,320.81,320.87,10666.0,288.9879,289.2131,288.9879,289.042,10666.0
2017-07-18 12:30:00,320.88,321.04,320.8,320.84,5725.0,289.051,289.1951,288.9789,289.0149,5725.0
2017-07-18 12:40:00,320.88,320.91,320.71,320.74,2300.0,289.051,289.078,288.8978,288.9248,2300.0
2017-07-18 12:50:00,320.72,320.79,320.55,320.59,3215.0,288.9068,288.9699,288.7537,288.7897,3215.0
2017-07-18 13:00:00,320.62,320.62,320.44,320.52,10608.0,288.8167,288.8167,288.6546,288.7267,10608.0
2017-07-18 13:10:00,320.49,320.7,320.45,320.66,4994.0,288.6996,288.8888,288.6636,288.8528,4994.0
2017-07-18 13:20:00,320.65,320.68,320.55,320.57,4506.0,288.8438,288.8708,288.7537,288.7717,4506.0
2017-07-18 13:30:00,320.57,320.74,320.57,320.69,2283.0,288.7717,288.9248,288.7717,288.8798,2283.0
2017-07-18 13:40:00,320.66,320.75,320.61,320.64,3018.0,288.8528,288.9339,288.8077,288.8348,3018.0
2017-07-18 13:50:00,320.7,320.74,320.55,320.71,2632.0,288.8888,288.9248,288.7537,288.8978,2632.0
2017-07-18 14:00:00,320.7,320.78,320.6,320.77,2400.0,288.8888,288.9609,288.7987,288.9519,2400.0
2017-07-18 14:10:00,320.79,320.88,320.69,320.73,3487.0,288.9699,289.051,288.8798,288.9158,3487.0
2017-07-18 14:20:00,320.76,320.76,320.53,320.59,9215.0,288.9429,288.9429,288.7357,288.7897,9215.0
2017-07-18 14:30:00,320.61,320.68,320.56,320.68,800.0,288.8077,288.8708,288.7627,288.8708,800.0
2017-07-18 14:40:00,320.71,320.88,320.71,320.8,4066.0,288.8978,289.051,288.8978,288.9789,4066.0
2017-07-18 14:50:00,320.77,320.78,320.63,320.69,4201.0,288.9519,288.9609,288.8258,288.8798,4201.0
2017-07-18 15:00:00,320.68,320.91,320.67,320.83,4908.0,288.8708,289.078,288.8618,289.0059,4908.0
2017-07-18 15:10:00,320.85,321.07,320.77,321.07,4864.0,289.0239,289.2221,288.9519,289.2221,4864.0
2017-07-18 15:20:00,321.03,321.18,321.02,321.1,11861.0,289.1861,289.3212,289.1771,289.2491,11861.0
2017-07-18 15:30:00,321.06,321.06,320.92,320.95,22792.0,289.2131,289.2131,289.087,289.114,22792.0
2017-07-18 15:40:00,320.9,320.92,320.69,320.82,31189.0,289.069,289.087,288.8798,288.9969,31189.0
2017-07-18 15:50:00,320.84,320.92,320.73,320.92,63115.0,289.0149,289.087,288.9158,289.087,63115.0
2017-07-19 09:30:00,321.01,322.22,321.01,322.06,65178.0,289.1681,290.258,289.1681,290.1139,65178.0
2017-07-19 09:40:00,322.1,322.45,321.85,322.11,30664.0,290.1499,290.4652,289.9247,290.159,30664.0
2017-07-19 09:50:00,322.04,322.27,321.89,322.16,5713.0,290.0959,290.3031,289.9608,290.204,5713.0
2017-07-19 10:00:00,322.19,322.76,322.19,322.45,22860.0,290.231,290.7445,290.231,290.4652,22860.0
2017-07-19 10:10:00,322.46,322.51,322.23,322.4,11353.0,290.4742,290.5193,290.267,290.4202,11353.0
2017-07-19 10:20:00,322.39,322.61,322.38,322.55,70513.0,290.4112,290.6094,290.4022,290.5553,70513.0
2017-07-19 10:30:00,322.5,322.87,322.36,322.38,17229.0,290.5103,290.8436,290.3842,290.4022,17229.0
2017-07-19 10:40:00,322.37,322.58,322.37,322.45,14975.0,290.3932,290.5823,290.3932,290.4652,14975.0
2017-07-19 10:50:00,322.43,322.5,322.28,322.42,8676.0,290.4472,290.5103,290.3121,290.4382,8676.0
2017-07-19 11:00:00,322.56,322.87,322.52,322.76,7299.0,290.5643,290.8436,290.5283,290.7445,7299.0
2017-07-19 11:10:00,322.75,322.88,322.66,322.87,11185.0,290.7355,290.8526,290.6544,290.8436,11185.0
2017-07-19 11:20:00,322.84,322.84,322.62,322.67,6100.0,290.8165,290.8165,290.6184,290.6634,6100.0
2017-07-19 11:30:00,322.73,322.94,322.73,322.86,4683.0,290.7175,290.9066,290.7175,290.8346,4683.0
2017-07-19 11:40:00,322.89,323.02,322.89,322.91,3554.0,290.8616,290.9787,290.8616,290.8796,3554.0
2017-07-19 11:50:00,322.9,323.1,322.9,322.94,7791.0,290.8706,291.0507,290.8706,290.9066,7791.0
2017-07-19 12:00:00,322.99,323.09,322.97,323.09,20929.0,290.9517,291.0417,290.9336,291.0417,20929.0
2017-07-19 12:10:00,323.14,323.36,323.06,323.34,15132.0,291.0868,291.285,291.0147,291.2669,15132.0
2017-07-19 12:20:00,323.3,323.33,323.12,323.13,18334.0,291.2309,291.2579,291.0688,291.0778,18334.0
2017-07-19 12:30:00,323.07,323.08,322.99,323.04,5140.0,291.0237,291.0327,290.9517,290.9967,5140.0
2017-07-19 12:40:00,323.04,323.08,322.85,322.94,7238.0,290.9967,291.0327,290.8255,290.9066,7238.0
2017-07-19 12:50:00,322.93,323.06,322.91,323.06,1711.0,290.8976,291.0147,290.8796,291.0147,1711.0
2017-07-19 13:00:00,323.18,323.25,323.15,323.21,4195.0,291.1228,291.1859,291.0958,291.1498,4195.0
2017-07-19 13:10:00,323.17,323.33,323.16,323.31,4371.0,291.1138,291.2579,291.1048,291.2399,4371.0
2017-07-19 13:20:00,323.32,323.71,323.31,323.57,18180.0,291.2489,291.6002,291.2399,291.4741,18180.0
2017-07-19 13:30:00,323.57,323.64,323.55,323.58,5359.0,291.4741,291.5372,291.4561,291.4831,5359.0
2017-07-19 13:40:00,323.63,323.81,323.63,323.79,12572.0,291.5282,291.6903,291.5282,291.6723,12572.0
2017-07-19 13:50:00,323.78,323.94,323.74,323.88,9425.0,291.6633,291.8074,291.6273,291.7534,9425.0
2017-07-19 14:00:00,323.88,323.93,323.81,323.85,4919.0,291.7534,291.7984,291.6903,291.7264,4919.0
2017-07-19 14:10:00,323.86,324.05,323.84,323.97,15219.0,291.7354,291.9065,291.7173,291.8345,15219.0
2017-07-19 14:20:00,323.89,323.95,323.83,323.92,33434.0,291.7624,291.8164,291.7083,291.7894,33434.0
2017-07-19 14:30:00,323.93,324.08,323.93,324.0,12373.0,291.7984,291.9335,291.7984,291.8615,12373.0
2017-07-19 14:40:00,324.03,324.14,324.0,324.03,28571.0,291.8885,291.9876,291.8615,291.8885,28571.0
2017-07-19 14:50:00,324.03,324.03,323.92,323.96,18433.0,291.8885,291.8885,291.7894,291.8254,18433.0
2017-07-19 15:00:00,323.91,324.11,323.86,324.09,11207.0,291.7804,291.9606,291.7354,291.9425,11207.0
2017-07-19 15:10:00,324.11,324.11,323.89,323.96,6625.0,291.9606,291.9606,291.7624,291.8254,6625.0
2017-07-19 15:20:00,323.96,324.22,323.96,324.17,10951.0,291.8254,292.0597,291.8254,292.0146,10951.0
2017-07-19 15:30:00,324.14,324.19,323.88,323.9,22489.0,291.9876,292.0326,291.7534,291.7714,22489.0
2017-07-19 15:40:00,323.9,324.02,323.85,323.97,33473.0,291.7714,291.8795,291.7264,291.8345,33473.0
2017-07-19 15:50:00,324.0,324.13,323.85,324.12,56793.0,291.8615,291.9786,291.7264,291.9696,56793.0
2017-07-20 09:30:00,324.19,324.19,323.75,323.89,62267.0,292.0326,292.0326,291.6363,291.7624,62267.0
2017-07-20 09:40:00,323.83,323.97,323.76,323.85,22339.0,291.7083,291.8345,291.6453,291.7264,22339.0
2017-07-20 09:50:00,323.87,324.4,323.87,324.3,12330.0,291.7444,292.2218,291.7444,292.1317,12330.0
2017-07-20 10:00:00,324.24,324.35,324.09,324.15,44378.0,292.0777,292.1768,291.9425,291.9966,44378.0
2017-07-20 10:10:00,324.17,324.26,323.92,323.97,11203.0,292.0146,292.0957,291.7894,291.8345,11203.0
2017-07-20 10:20:00,323.95,324.13,323.78,323.91,14391.0,291.8164,291.9786,291.6633,291.7804,14391.0
2017-07-20 10:30:00,323.86,323.92,323.2,323.32,22699.0,291.7354,291.7894,291.1408,291.2489,22699.0
2017-07-20 10:40:00,323.33,323.69,323.14,323.59,11897.0,291.2579,291.5822,291.0868,291.4921,11897.0
2017-07-20 10:50:00,323.64,324.08,323.51,323.94,23991.0,291.5372,291.9335,291.4201,291.8074,23991.0
2017-07-20 11:00:00,323.94,323.98,323.5,323.5,26141.0,291.8074,291.8435,291.4111,291.4111,26141.0
2017-07-20 11:10:00,323.52,323.56,323.24,323.37,28915.0,291.4291,291.4651,291.1769,291.294,28915.0
2017-07-20 11:20:00,323.43,323.57,323.21,323.36,9406.0,291.348,291.4741,291.1498,291.285,9406.0
2017-07-20 11:30:00,323.45,323.57,323.21,323.29,9973.0,291.366,291.4741,291.1498,291.2219,9973.0
2017-07-20 11:40:00,323.21,323.58,323.18,323.46,6695.0,291.1498,291.4831,291.1228,291.375,6695.0
2017-07-20 11:50:00,323.51,323.7,323.51,323.63,9861.0,291.4201,291.5912,291.4201,291.5282,9861.0
2017-07-20 12:00:00,323.56,323.71,323.43,323.7,9720.0,291.4651,291.6002,291.348,291.5912,9720.0
2017-07-20 12:10:00,323.7,324.09,323.7,324.09,6567.0,291.5912,291.9425,291.5912,291.9425,6567.0
2017-07-20 12:20:00,324.07,324.07,323.95,324.03,9735.0,291.9245,291.9245,291.8164,291.8885,9735.0
2017-07-20 12:30:00,324.01,324.19,324.0,324.19,19422.0,291.8705,292.0326,291.8615,292.0326,19422.0
2017-07-20 12:40:00,324.16,324.2,324.12,324.16,15177.0,292.0056,292.0416,291.9696,292.0056,15177.0
2017-07-20 12:50:00,324.16,324.21,324.09,324.11,12291.0,292.0056,292.0506,291.9425,291.9606,12291.0
2017-07-20 13:00:00,324.14,324.23,324.01,324.16,71950.0,291.9876,292.0687,291.8705,292.0056,71950.0
2017-07-20 13:10:00,324.17,324.34,324.12,324.33,7599.0,292.0146,292.1678,291.9696,292.1587,7599.0
2017-07-20 13:20:00,324.33,324.41,324.27,324.27,5500.0,292.1587,292.2308,292.1047,292.1047,5500.0
2017-07-20 13:30:00,324.26,324.41,324.25,324.35,5842.0,292.0957,292.2308,292.0867,292.1768,5842.0
2017-07-20 13:40:00,324.34,324.43,324.28,324.35,66876.0,292.1678,292.2488,292.1137,292.1768,66876.0
2017-07-20 13:50:00,324.36,324.43,324.32,324.32,10972.0,292.1858,292.2488,292.1497,292.1497,10972.0
2017-07-20 14:00:00,324.29,324.29,324.2,324.25,8452.0,292.1227,292.1227,292.0416,292.0867,8452.0
2017-07-20 14:10:00,324.25,324.28,324.17,324.17,7076.0,292.0867,292.1137,292.0146,292.0146,7076.0
2017-07-20 14:20:00,324.19,324.24,324.16,324.2,11834.0,292.0326,292.0777,292.0056,292.0416,11834.0
2017-07-20 14:30:00,324.18,324.25,324.08,324.11,8988.0,292.0236,292.0867,291.9335,291.9606,8988.0
2017-07-20 14:40:00,324.13,324.26,324.13,324.21,5532.0,291.9786,292.0957,291.9786,292.0506,5532.0
2017-07-20 14:50:00,324.21,324.3,324.19,324.21,7899.0,292.0506,292.1317,292.0326,292.0506,7899.0
2017-07-20 15:00:00,324.21,324.36,324.14,324.29,21882.0,292.0506,292.1858,291.9876,292.1227,21882.0
2017-07-20 15:10:00,324.26,324.29,324.04,324.05,8371.0,292.0957,292.1227,291.8975,291.9065,8371.0
2017-07-20 15:20:00,324.0,324.26,323.98,324.25,7570.0,291.8615,292.0957,291.8435,292.0867,7570.0
2017-07-20 15:30:00,324.22,324.23,324.01,324.01,13747.0,292.0597,292.0687,291.8705,291.8705,13747.0
2017-07-20 15:40:00,324.01,324.02,323.86,323.94,23759.0,291.8705,291.8795,291.7354,291.8074,23759.0
2017-07-20 15:50:00,323.9,323.9,323.62,323.84,74853.0,291.7714,291.7714,291.5192,291.7173,74853.0
2017-07-21 09:30:00,323.31,323.8,322.99,323.26,88365.0,291.2399,291.6813,290.9517,291.1949,88365.0
2017-07-21 09:40:00,323.13,323.56,323.0,323.33,13803.0,291.0778,291.4651,290.9607,291.2579,13803.0
2017-07-21 09:50:00,323.26,323.26,322.81,322.81,28740.0,291.1949,291.1949,290.7895,290.7895,28740.0
2017-07-21 10:00:00,322.63,322.66,322.2,322.2,23654.0,290.6274,290.6544,290.24,290.24,23654.0
2017-07-21 10:10:00,322.23,322.29,321.98,322.11,25645.0,290.267,290.3211,290.0418,290.159,25645.0
2017-07-21 10:20:00,322.11,322.54,322.09,322.43,26679.0,290.159,290.5463,290.1409,290.4472,26679.0
2017-07-21 10:30:00,322.47,322.53,322.3,322.43,27574.0,290.4832,290.5373,290.3301,290.4472,27574.0
2017-07-21 10:40:00,322.4,322.45,322.15,322.15,10900.0,290.4202,290.4652,290.195,290.195,10900.0
2017-07-21 10:50:00,322.13,322.15,321.76,321.84,16018.0,290.177,290.195,289.8437,289.9157,16018.0
2017-07-21 11:00:00,321.89,322.15,321.85,322.05,9434.0,289.9608,290.195,289.9247,290.1049,9434.0
2017-07-21 11:10:00,322.07,322.46,322.07,322.45,10540.0,290.1229,290.4742,290.1229,290.4652,10540.0
2017-07-21 11:20:00,322.42,322.73,322.38,322.65,13125.0,290.4382,290.7175,290.4022,290.6454,13125.0
2017-07-21 11:30:00,322.66,322.82,322.62,322.73,44952.0,290.6544,290.7985,290.6184,290.7175,44952.0
2017-07-21 11:40:00,322.7,322.85,322.55,322.56,19471.0,290.6904,290.8255,290.5553,290.5643,19471.0
2017-07-21 11:50:00,322.59,322.75,322.58,322.74,7587.0,290.5913,290.7355,290.5823,290.7265,7587.0
2017-07-21 12:00:00,322.82,323.11,322.8,323.04,9275.0,290.7985,291.0598,290.7805,290.9967,9275.0
2017-07-21 12:10:00,323.05,323.06,322.78,322.79,12725.0,291.0057,291.0147,290.7625,290.7715,12725.0
2017-07-21 12:20:00,322.82,322.85,322.59,322.76,11234.0,290.7985,290.8255,290.5913,290.7445,11234.0
2017-07-21 12:30:00,322.74,322.76,322.53,322.73,12578.0,290.7265,290.7445,290.5373,290.7175,12578.0
2017-07-21 12:40:00,322.74,322.89,322.74,322.86,8897.0,290.7265,290.8616,290.7265,290.8346,8897.0
2017-07-21 12:50:00,322.82,322.87,322.61,322.78,5496.0,290.7985,290.8436,290.6094,290.7625,5496.0
2017-07-21 13:00:00,322.83,322.92,322.82,322.88,6122.0,290.8075,290.8886,290.7985,290.8526,6122.0
2017-07-21 13:10:00,322.94,323.01,322.9,322.96,4624.0,290.9066,290.9697,290.8706,290.9246,4624.0
2017-07-21 13:20:00,322.94,322.94,322.76,322.83,11552.0,290.9066,290.9066,290.7445,290.8075,11552.0
2017-07-21 13:30:00,322.83,322.88,322.73,322.85,7298.0,290.8075,290.8526,290.7175,290.8255,7298.0
2017-07-21 13:40:00,322.88,322.9,322.7,322.74,5264.0,290.8526,290.8706,290.6904,290.7265,5264.0
2017-07-21 13:50:00,322.72,322.87,322.67,322.87,6345.0,290.7084,290.8436,290.6634,290.8436,6345.0
2017-07-21 14:00:00,322.86,322.91,322.78,322.81,3968.0,290.8346,290.8796,290.7625,290.7895,3968.0
2017-07-21 14:10:00,322.81,322.84,322.66,322.82,9410.0,290.7895,290.8165,290.6544,290.7985,9410.0
2017-07-21 14:20:00,322.88,322.88,322.64,322.66,5471.0,290.8526,290.8526,290.6364,290.6544,5471.0
2017-07-21 14:30:00,322.71,322.78,322.56,322.6,6694.0,290.6994,290.7625,290.5643,290.6003,6694.0
2017-07-21 14:40:00,322.59,322.8,322.56,322.76,10469.0,290.5913,290.7805,290.5643,290.7445,10469.0
2017-07-21 14:50:00,322.74,322.83,322.72,322.74,10911.0,290.7265,290.8075,290.7084,290.7265,10911.0
2017-07-21 15:00:00,322.76,322.85,322.68,322.69,13002.0,290.7445,290.8255,290.6724,290.6814,13002.0
2017-07-21 15:10:00,322.69,322.81,322.66,322.69,12943.0,290.6814,290.7895,290.6544,290.6814,12943.0
2017-07-21 15:20:00,322.63,322.7,322.5,322.58,21750.0,290.6274,290.6904,290.5103,290.5823,21750.0
2017-07-21 15:30:00,322.6,322.82,322.6,322.75,11283.0,290.6003,290.7985,290.6003,290.7355,11283.0
2017-07-21 15:40:00,322.77,323.04,322.77,323.01,13957.0,290.7535,290.9967,290.7535,290.9697,13957.0
2017-07-21 15:50:00,323.03,323.04,322.85,322.93,99555.0,290.9877,290.9967,290.8255,290.8976,99555.0
2017-07-24 09:30:00,322.63,323.1,322.39,322.39,34780.0,290.6274,291.0507,290.4112,290.4112,34780.0
2017-07-24 09:40:00,322.35,322.66,322.17,322.66,7191.0,290.3751,290.6544,290.213,290.6544,7191.0
2017-07-24 09:50:00,322.68,323.15,322.68,322.9,4288.0,290.6724,291.0958,290.6724,290.8706,4288.0
2017-07-24 10:00:00,322.89,322.98,322.67,322.87,9500.0,290.8616,290.9427,290.6634,290.8436,9500.0
2017-07-24 10:10:00,322.8,323.01,322.68,323.01,6020.0,290.7805,290.9697,290.6724,290.9697,6020.0
2017-07-24 10:20:00,323.01,323.12,322.85,322.9,8704.0,290.9697,291.0688,290.8255,290.8706,8704.0
2017-07-24 10:30:00,322.85,322.85,322.62,322.77,4919.0,290.8255,290.8255,290.6184,290.7535,4919.0
2017-07-24 10:40:00,322.72,323.15,322.67,322.96,17029.0,290.7084,291.0958,290.6634,290.9246,17029.0
2017-07-24 10:50:00,322.98,323.08,322.65,322.67,7095.0,290.9427,291.0327,290.6454,290.6634,7095.0
2017-07-24 11:00:00,322.76,322.87,322.66,322.82,4150.0,290.7445,290.8436,290.6544,290.7985,4150.0
2017-07-24 11:10:00,322.68,322.82,322.49,322.81,4321.0,290.6724,290.7985,290.5013,290.7895,4321.0
2017-07-24 11:20:00,322.8,322.8,322.53,322.71,6910.0,290.7805,290.7805,290.5373,290.6994,6910.0
2017-07-24 11:30:00,322.74,322.98,322.74,322.81,18746.0,290.7265,290.9427,290.7265,290.7895,18746.0
2017-07-24 11:40:00,322.89,323.11,322.85,323.08,16056.0,290.8616,291.0598,290.8255,291.0327,16056.0
2017-07-24 11:50:00,323.04,323.08,322.88,323.05,19036.0,290.9967,291.0327,290.8526,291.0057,19036.0
2017-07-24 12:00:00,323.07,323.1,322.9,322.93,16470.0,291.0237,291.0507,290.8706,290.8976,16470.0
2017-07-24 12:10:00,322.93,322.97,322.86,322.96,7195.0,290.8976,290.9336,290.8346,290.9246,7195.0
2017-07-24 12:20:00,322.93,323.14,322.93,322.99,3000.0,290.8976,291.0868,290.8976,290.9517,3000.0
2017-07-24 12:30:00,323.03,323.05,322.9,323.05,5950.0,290.9877,291.0057,290.8706,291.0057,5950.0
2017-07-24 12:40:00,323.03,323.03,322.84,322.84,8370.0,290.9877,290.9877,290.8165,290.8165,8370.0
2017-07-24 12:50:00,322.89,323.08,322.86,323.06,9113.0,290.8616,291.0327,290.8346,291.0147,9113.0
2017-07-24 13:00:00,323.07,323.19,323.05,323.13,7252.0,291.0237,291.1318,291.0057,291.0778,7252.0
2017-07-24 13:10:00,323.11,323.11,322.85,322.89,13184.0,291.0598,291.0598,290.8255,290.8616,13184.0
2017-07-24 13:20:00,322.89,323.16,322.89,323.16,5705.0,290.8616,291.1048,290.8616,291.1048,5705.0
2017-07-24 13:30:00,323.09,323.21,323.02,323.08,6996.0,291.0417,291.1498,290.9787,291.0327,6996.0
2017-07-24 13:40:00,323.07,323.32,323.07,323.22,12825.0,291.0237,291.2489,291.0237,291.1588,12825.0
2017-07-24 13:50:00,323.21,323.21,323.03,323.12,13559.0,291.1498,291.1498,290.9877,291.0688,13559.0
2017-07-24 14:00:00,323.15,323.28,323.14,323.27,9647.0,291.0958,291.2129,291.0868,291.2039,9647.0
2017-07-24 14:10:00,323.26,323.35,323.19,323.27,8878.0,291.1949,291.276,291.1318,291.2039,8878.0
2017-07-24 14:20:00,323.21,323.37,323.2,323.3,7317.0,291.1498,291.294,291.1408,291.2309,7317.0
2017-07-24 14:30:00,323.31,323.55,323.31,323.38,13514.0,291.2399,291.4561,291.2399,291.303,13514.0
2017-07-24 14:40:00,323.35,323.49,323.32,323.46,16765.0,291.276,291.4021,291.2489,291.375,16765.0
2017-07-24 14:50:00,323.5,323.63,323.44,323.5,16791.0,291.4111,291.5282,291.357,291.4111,16791.0
2017-07-24 15:00:00,323.53,323.7,323.5,323.53,16400.0,291.4381,291.5912,291.4111,291.4381,16400.0
2017-07-24 15:10:00,323.49,323.59,323.35,323.56,32405.0,291.4021,291.4921,291.276,291.4651,32405.0
2017-07-24 15:20:00,323.59,323.72,323.58,323.66,26729.0,291.4921,291.6093,291.4831,291.5552,26729.0
2017-07-24 15:30:00,323.68,323.71,323.53,323.71,27844.0,291.5732,291.6002,291.4381,291.6002,27844.0
2017-07-24 15:40:00,323.71,323.71,323.48,323.55,29886.0,291.6002,291.6002,291.3931,291.4561,29886.0
2017-07-24 15:50:00,323.54,323.69,323.42,323.5,166839.0,291.4471,291.5822,291.339,291.4111,166839.0
2017-07-25 09:30:00,325.21,325.34,324.66,324.77,67068.0,292.9515,293.0686,292.456,292.5551,67068.0
2017-07-25 09:40:00,324.74,325.11,324.58,325.01,31796.0,292.5281,292.8614,292.3839,292.7713,31796.0
2017-07-25 09:50:00,325.07,325.16,324.91,325.07,23579.0,292.8253,292.9064,292.6812,292.8253,23579.0
2017-07-25 10:00:00,325.07,325.19,324.86,324.87,19231.0,292.8253,292.9334,292.6362,292.6452,19231.0
2017-07-25 10:10:00,324.98,325.47,324.82,325.47,16665.0,292.7443,293.1857,292.6001,293.1857,16665.0
2017-07-25 10:20:00,325.51,325.69,325.42,325.68,95790.0,293.2217,293.3838,293.1406,293.3748,95790.0
2017-07-25 10:30:00,325.71,326.0,325.65,325.95,35946.0,293.4019,293.6631,293.3478,293.618,35946.0
2017-07-25 10:40:00,325.99,326.07,325.87,325.95,22809.0,293.6541,293.7261,293.546,293.618,22809.0
2017-07-25 10:50:00,325.93,326.05,325.82,325.96,28563.0,293.6,293.7081,293.5009,293.6271,28563.0
2017-07-25 11:00:00,325.94,326.09,325.9,326.08,16920.0,293.609,293.7442,293.573,293.7352,16920.0
2017-07-25 11:10:00,326.14,326.58,326.14,326.54,63038.0,293.7892,294.1856,293.7892,294.1495,63038.0
2017-07-25 11:20:00,326.57,326.64,326.37,326.62,22309.0,294.1766,294.2396,293.9964,294.2216,22309.0
2017-07-25 11:30:00,326.62,326.64,326.44,326.57,15310.0,294.2216,294.2396,294.0594,294.1766,15310.0
2017-07-25 11:40:00,326.58,326.68,326.53,326.62,15636.0,294.1856,294.2756,294.1405,294.2216,15636.0
2017-07-25 11:50:00,326.64,326.74,326.53,326.61,10594.0,294.2396,294.3297,294.1405,294.2126,10594.0
2017-07-25 12:00:00,326.6,326.88,326.56,326.77,14964.0,294.2036,294.4558,294.1675,294.3567,14964.0
2017-07-25 12:10:00,326.77,326.78,326.59,326.62,11685.0,294.3567,294.3657,294.1946,294.2216,11685.0
2017-07-25 12:20:00,326.58,326.58,326.41,326.51,11097.0,294.1856,294.1856,294.0324,294.1225,11097.0
2017-07-25 12:30:00,326.51,326.71,326.49,326.58,9253.0,294.1225,294.3027,294.1045,294.1856,9253.0
2017-07-25 12:40:00,326.55,326.55,326.42,326.43,6478.0,294.1585,294.1585,294.0414,294.0504,6478.0
2017-07-25 12:50:00,326.41,326.52,326.38,326.41,10385.0,294.0324,294.1315,294.0054,294.0324,10385.0
2017-07-25 13:00:00,326.41,326.44,326.24,326.34,10147.0,294.0324,294.0594,293.8793,293.9694,10147.0
2017-07-25 13:10:00,326.33,326.38,326.18,326.18,13490.0,293.9604,294.0054,293.8252,293.8252,13490.0
2017-07-25 13:20:00,326.19,326.24,326.13,326.23,10187.0,293.8342,293.8793,293.7802,293.8703,10187.0
2017-07-25 13:30:00,326.22,326.34,326.22,326.34,8813.0,293.8613,293.9694,293.8613,293.9694,8813.0
2017-07-25 13:40:00,326.31,326.35,326.2,326.25,7349.0,293.9423,293.9784,293.8433,293.8883,7349.0
2017-07-25 13:50:00,326.27,326.29,326.15,326.18,12645.0,293.9063,293.9243,293.7982,293.8252,12645.0
2017-07-25 14:00:00,326.16,326.37,326.16,326.22,13299.0,293.8072,293.9964,293.8072,293.8613,13299.0
2017-07-25 14:10:00,326.25,326.4,326.15,326.23,17915.0,293.8883,294.0234,293.7982,293.8703,17915.0
2017-07-25 14:20:00,326.23,326.33,326.16,326.29,8781.0,293.8703,293.9604,293.8072,293.9243,8781.0
2017-07-25 14:30:00,326.26,326.35,326.12,326.35,25762.0,293.8973,293.9784,293.7712,293.9784,25762.0
2017-07-25 14:40:00,326.32,326.34,326.1,326.19,8637.0,293.9513,293.9694,293.7532,293.8342,8637.0
2017-07-25 14:50:00,326.24,326.33,326.18,326.33,6070.0,293.8793,293.9604,293.8252,293.9604,6070.0
2017-07-25 15:00:00,326.33,326.39,326.16,326.18,10654.0,293.9604,294.0144,293.8072,293.8252,10654.0
2017-07-25 15:10:00,326.14,326.24,326.01,326.08,32469.0,293.7892,293.8793,293.6721,293.7352,32469.0
2017-07-25 15:20:00,326.1,326.16,325.73,325.98,152486.0,293.7532,293.8072,293.4199,293.6451,152486.0
2017-07-25 15:30:00,325.97,326.03,325.87,325.95,123813.0,293.6361,293.6901,293.546,293.618,123813.0
2017-07-25 15:40:00,325.99,326.21,325.88,326.19,209679.0,293.6541,293.8523,293.555,293.8342,209679.0
2017-07-25 15:50:00,326.19,326.63,326.06,326.37,481281.0,293.8342,294.2306,293.7171,293.9964,481281.0
2017-07-26 09:30:00,326.41,326.59,325.3,325.61,61731.0,294.0324,294.1946,293.0325,293.3118,61731.0
2017-07-26 09:40:00,325.57,325.62,325.11,325.49,39027.0,293.2757,293.3208,292.8614,293.2037,39027.0
2017-07-26 09:50:00,325.45,325.6,325.26,325.33,27958.0,293.1676,293.3028,292.9965,293.0595,27958.0
2017-07-26 10:00:00,325.27,325.47,325.16,325.2,13415.0,293.0055,293.1857,292.9064,292.9424,13415.0
2017-07-26 10:10:00,325.17,325.36,325.13,325.36,14335.0,292.9154,293.0866,292.8794,293.0866,14335.0
2017-07-26 10:20:00,325.36,325.38,324.71,324.91,19860.0,293.0866,293.1046,292.501,292.6812,19860.0
2017-07-26 10:30:00,324.94,325.09,324.71,325.0,7531.0,292.7082,292.8434,292.501,292.7623,7531.0
2017-07-26 10:40:00,325.05,325.05,324.6,324.64,16108.0,292.8073,292.8073,292.402,292.438,16108.0
2017-07-26 10:50:00,324.61,324.88,324.46,324.8,15789.0,292.411,292.6542,292.2758,292.5821,15789.0
2017-07-26 11:00:00,324.81,324.85,324.67,324.81,10972.0,292.5911,292.6272,292.465,292.5911,10972.0
2017-07-26 11:10:00,324.84,324.97,324.81,324.86,7451.0,292.6182,292.7353,292.5911,292.6362,7451.0
2017-07-26 11:20:00,324.87,324.92,324.74,324.77,41916.0,292.6452,292.6902,292.5281,292.5551,41916.0
2017-07-26 11:30:00,324.75,324.82,324.64,324.72,11271.0,292.5371,292.6001,292.438,292.5101,11271.0
2017-07-26 11:40:00,324.66,324.97,324.65,324.94,13804.0,292.456,292.7353,292.447,292.7082,13804.0
2017-07-26 11:50:00,324.98,324.98,324.77,324.78,16810.0,292.7443,292.7443,292.5551,292.5641,16810.0
2017-07-26 12:00:00,324.81,324.93,324.75,324.86,19983.0,292.5911,292.6992,292.5371,292.6362,19983.0
2017-07-26 12:10:00,324.89,324.89,324.77,324.81,9092.0,292.6632,292.6632,292.5551,292.5911,9092.0
2017-07-26 12:20:00,324.85,324.85,324.66,324.7,17354.0,292.6272,292.6272,292.456,292.492,17354.0
2017-07-26 12:30:00,324.69,324.88,324.63,324.76,14534.0,292.483,292.6542,292.429,292.5461,14534.0
2017-07-26 12:40:00,324.8,324.8,324.64,324.65,4955.0,292.5821,292.5821,292.438,292.447,4955.0
2017-07-26 12:50:00,324.65,324.65,324.4,324.42,5285.0,292.447,292.447,292.2218,292.2398,5285.0
2017-07-26 13:00:00,324.38,324.4,324.27,324.39,15124.0,292.2038,292.2218,292.1047,292.2128,15124.0
2017-07-26 13:10:00,324.36,324.38,324.2,324.23,10200.0,292.1858,292.2038,292.0416,292.0687,10200.0
2017-07-26 13:20:00,324.32,324.32,324.08,324.1,12358.0,292.1497,292.1497,291.9335,291.9516,12358.0
2017-07-26 13:30:00,324.1,324.22,324.1,324.21,10692.0,291.9516,292.0597,291.9516,292.0506,10692.0
2017-07-26 13:40:00,324.18,324.3,324.14,324.27,4558.0,292.0236,292.1317,291.9876,292.1047,4558.0
2017-07-26 13:50:00,324.26,324.3,324.1,324.16,13319.0,292.0957,292.1317,291.9516,292.0056,13319.0
2017-07-26 14:00:00,324.15,324.47,324.11,324.42,11949.0,291.9966,292.2849,291.9606,292.2398,11949.0
2017-07-26 14:10:00,324.39,324.43,324.12,324.31,13195.0,292.2128,292.2488,291.9696,292.1407,13195.0
2017-07-26 14:20:00,324.35,324.42,324.23,324.41,5807.0,292.1768,292.2398,292.0687,292.2308,5807.0
2017-07-26 14:30:00,324.4,324.49,324.22,324.28,10674.0,292.2218,292.3029,292.0597,292.1137,10674.0
2017-07-26 14:40:00,324.28,324.34,324.13,324.19,55542.0,292.1137,292.1678,291.9786,292.0326,55542.0
2017-07-26 14:50:00,324.17,324.17,323.81,323.81,9749.0,292.0146,292.0146,291.6903,291.6903,9749.0
2017-07-26 15:00:00,323.79,324.05,323.75,324.0,10722.0,291.6723,291.9065,291.6363,291.8615,10722.0
2017-07-26 15:10:00,323.95,323.96,323.4,323.45,12362.0,291.8164,291.8254,291.321,291.366,12362.0
2017-07-26 15:20:00,323.39,323.63,323.35,323.59,20329.0,291.312,291.5282,291.276,291.4921,20329.0
2017-07-26 15:30:00,323.54,323.7,323.49,323.7,15472.0,291.4471,291.5912,291.4021,291.5912,15472.0
2017-07-26 15:40:00,323.67,323.77,323.43,323.43,44918.0,291.5642,291.6543,291.348,291.348,44918.0
2017-07-26 15:50:00,323.42,323.53,323.28,323.36,102211.0,291.339,291.4381,291.2129,291.285,102211.0
2017-07-27 09:30:00,323.77,324.15,322.58,322.87,111189.0,291.6543,291.9966,290.5823,290.8436,111189.0
2017-07-27 09:40:00,322.9,322.92,322.51,322.79,56454.0,290.8706,290.8886,290.5193,290.7715,56454.0
2017-07-27 09:50:00,322.84,323.0,322.54,322.57,71550.0,290.8165,290.9607,290.5463,290.5733,71550.0
2017-07-27 10:00:00,322.53,322.7,322.34,322.68,30052.0,290.5373,290.6904,290.3661,290.6724,30052.0
2017-07-27 10:10:00,322.68,322.94,322.45,322.94,35564.0,290.6724,290.9066,290.4652,290.9066,35564.0
2017-07-27 10:20:00,322.92,323.16,322.9,323.16,8050.0,290.8886,291.1048,290.8706,291.1048,8050.0
2017-07-27 10:30:00,323.17,323.27,323.08,323.13,6290.0,291.1138,291.2039,291.0327,291.0778,6290.0
2017-07-27 10:40:00,323.14,323.53,323.08,323.53,8755.0,291.0868,291.4381,291.0327,291.4381,8755.0
2017-07-27 10:50:00,323.49,323.54,323.24,323.43,11467.0,291.4021,291.4471,291.1769,291.348,11467.0
2017-07-27 11:00:00,323.43,323.54,323.23,323.31,13476.0,291.348,291.4471,291.1679,291.2399,13476.0
2017-07-27 11:10:00,323.41,323.47,323.2,323.21,42038.0,291.33,291.384,291.1408,291.1498,42038.0
2017-07-27 11:20:00,323.16,323.25,322.94,322.98,12776.0,291.1048,291.1859,290.9066,290.9427,12776.0
2017-07-27 11:30:00,323.01,323.24,322.98,323.24,11341.0,290.9697,291.1769,290.9427,291.1769,11341.0
2017-07-27 11:40:00,323.3,323.37,323.15,323.26,11471.0,291.2309,291.294,291.0958,291.1949,11471.0
2017-07-27 11:50:00,323.34,323.63,323.34,323.5,15097.0,291.2669,291.5282,291.2669,291.4111,15097.0
2017-07-27 12:00:00,323.55,323.58,323.4,323.41,10947.0,291.4561,291.4831,291.321,291.33,10947.0
2017-07-27 12:10:00,323.46,323.63,323.44,323.58,4378.0,291.375,291.5282,291.357,291.4831,4378.0
2017-07-27 12:20:00,323.54,323.56,323.42,323.48,9257.0,291.4471,291.4651,291.339,291.3931,9257.0
2017-07-27 12:30:00,323.57,323.57,322.9,322.95,17496.0,291.4741,291.4741,290.8706,290.9156,17496.0
2017-07-27 12:40:00,322.89,323.1,322.63,323.1,23660.0,290.8616,291.0507,290.6274,291.0507,23660.0
2017-07-27 12:50:00,323.08,323.08,322.24,322.43,18941.0,291.0327,291.0327,290.2761,290.4472,18941.0
2017-07-27 13:00:00,322.31,322.62,322.27,322.48,4000.0,290.3391,290.6184,290.3031,290.4922,4000.0
2017-07-27 13:10:00,322.45,322.46,321.84,321.88,13491.0,290.4652,290.4742,289.9157,289.9518,13491.0
2017-07-27 13:20:00,321.9,321.97,320.89,321.18,24238.0,289.9698,290.0328,289.06,289.3212,24238.0
2017-07-27 13:30:00,321.14,321.2,320.73,320.74,9425.0,289.2852,289.3392,288.9158,288.9248,9425.0
2017-07-27 13:40:00,320.8,321.49,320.75,321.4,20549.0,288.9789,289.6005,288.9339,289.5194,20549.0
2017-07-27 13:50:00,321.55,321.76,321.28,321.52,8870.0,289.6545,289.8437,289.4113,289.6275,8870.0
2017-07-27 14:00:00,321.56,321.9,321.31,321.83,5668.0,289.6635,289.9698,289.4383,289.9067,5668.0
2017-07-27 14:10:00,321.82,322.03,321.79,322.0,6736.0,289.8977,290.0869,289.8707,290.0599,6736.0
2017-07-27 14:20:00,321.99,322.09,321.58,321.59,16676.0,290.0509,290.1409,289.6815,289.6905,16676.0
2017-07-27 14:30:00,321.89,321.97,321.52,321.78,10230.0,289.9608,290.0328,289.6275,289.8617,10230.0
2017-07-27 14:40:00,321.74,321.74,321.17,321.24,15108.0,289.8257,289.8257,289.3122,289.3752,15108.0
2017-07-27 14:50:00,321.23,321.75,321.22,321.71,10268.0,289.3662,289.8347,289.3572,289.7986,10268.0
2017-07-27 15:00:00,321.74,321.76,321.48,321.61,9634.0,289.8257,289.8437,289.5914,289.7085,9634.0
2017-07-27 15:10:00,321.59,321.81,321.48,321.69,28725.0,289.6905,289.8887,289.5914,289.7806,28725.0
2017-07-27 15:20:00,321.66,321.95,321.65,321.93,8894.0,289.7536,290.0148,289.7446,289.9968,8894.0
2017-07-27 15:30:00,321.89,322.21,321.8,322.15,12235.0,289.9608,290.249,289.8797,290.195,12235.0
2017-07-27 15:40:00,322.09,322.26,321.88,322.14,16664.0,290.1409,290.2941,289.9518,290.186,16664.0
2017-07-27 15:50:00,322.14,322.51,322.07,322.42,123835.0,290.186,290.5193,290.1229,290.4382,123835.0
2017-07-28 09:30:00,321.65,322.13,321.3,321.83,65384.0,289.7446,290.177,289.4293,289.9067,65384.0
2017-07-28 09:40:00,321.86,321.9,321.56,321.59,28244.0,289.9337,289.9698,289.6635,289.6905,28244.0
2017-07-28 09:50:00,321.64,321.77,321.04,321.33,19948.0,289.7356,289.8527,289.1951,289.4563,19948.0
2017-07-28 10:00:00,321.42,321.6,321.15,321.26,14722.0,289.5374,289.6995,289.2942,289.3933,14722.0
2017-07-28 10:10:00,321.29,321.5,321.11,321.27,9004.0,289.4203,289.6095,289.2581,289.4023,9004.0
2017-07-28 10:20:00,321.22,321.42,321.05,321.39,15740.0,289.3572,289.5374,289.2041,289.5104,15740.0
2017-07-28 10:30:00,321.4,321.49,321.09,321.14,15661.0,289.5194,289.6005,289.2401,289.2852,15661.0
2017-07-28 10:40:00,320.99,321.37,320.99,321.1,12354.0,289.15,289.4924,289.15,289.2491,12354.0
2017-07-28 10:50:00,321.16,321.27,320.9,321.16,9795.0,289.3032,289.4023,289.069,289.3032,9795.0
2017-07-28 11:00:00,321.26,321.35,320.65,320.88,44592.0,289.3933,289.4743,288.8438,289.051,44592.0
2017-07-28 11:10:00,320.86,321.13,320.74,321.11,10682.0,289.0329,289.2762,288.9248,289.2581,10682.0
2017-07-28 11:20:00,321.11,321.11,320.58,320.68,10000.0,289.2581,289.2581,288.7807,288.8708,10000.0
2017-07-28 11:30:00,320.67,320.95,320.63,320.81,9206.0,288.8618,289.114,288.8258,288.9879,9206.0
2017-07-28 11:40:00,320.81,320.81,320.55,320.69,8752.0,288.9879,288.9879,288.7537,288.8798,8752.0
2017-07-28 11:50:00,320.65,320.75,320.58,320.64,5999.0,288.8438,288.9339,288.7807,288.8348,5999.0
2017-07-28 12:00:00,320.7,320.83,320.6,320.66,4800.0,288.8888,289.0059,288.7987,288.8528,4800.0
2017-07-28 12:10:00,320.63,320.68,320.51,320.61,7321.0,288.8258,288.8708,288.7177,288.8077,7321.0
2017-07-28 12:20:00,320.62,320.62,320.33,320.4,6624.0,288.8167,288.8167,288.5555,288.6186,6624.0
2017-07-28 12:30:00,320.4,320.5,320.28,320.45,6754.0,288.6186,288.7087,288.5105,288.6636,6754.0
2017-07-28 12:40:00,320.42,320.42,320.26,320.34,2525.0,288.6366,288.6366,288.4925,288.5645,2525.0
2017-07-28 12:50:00,320.43,320.43,320.2,320.25,4447.0,288.6456,288.6456,288.4384,288.4834,4447.0
2017-07-28 13:00:00,320.31,320.34,320.13,320.26,33513.0,288.5375,288.5645,288.3754,288.4925,33513.0
2017-07-28 13:10:00,320.36,320.37,320.22,320.27,9738.0,288.5825,288.5915,288.4564,288.5015,9738.0
2017-07-28 13:20:00,320.21,320.25,320.12,320.16,12237.0,288.4474,288.4834,288.3663,288.4024,12237.0
2017-07-28 13:30:00,320.2,320.53,320.2,320.5,5364.0,288.4384,288.7357,288.4384,288.7087,5364.0
2017-07-28 13:40:00,320.5,320.6,320.48,320.53,7751.0,288.7087,288.7987,288.6906,288.7357,7751.0
2017-07-28 13:50:00,320.49,320.54,320.42,320.44,3444.0,288.6996,288.7447,288.6366,288.6546,3444.0
2017-07-28 14:00:00,320.52,320.57,320.41,320.55,6920.0,288.7267,288.7717,288.6276,288.7537,6920.0
2017-07-28 14:10:00,320.61,320.63,320.53,320.58,5366.0,288.8077,288.8258,288.7357,288.7807,5366.0
2017-07-28 14:20:00,320.61,320.84,320.61,320.84,3125.0,288.8077,289.0149,288.8077,289.0149,3125.0
2017-07-28 14:30:00,320.81,320.98,320.71,320.72,7415.0,288.9879,289.141,288.8978,288.9068,7415.0
2017-07-28 14:40:00,320.73,320.81,320.64,320.75,6980.0,288.9158,288.9879,288.8348,288.9339,6980.0
2017-07-28 14:50:00,320.83,321.0,320.83,320.89,6100.0,289.0059,289.1591,289.0059,289.06,6100.0
2017-07-28 15:00:00,320.88,320.9,320.72,320.81,7767.0,289.051,289.069,288.9068,288.9879,7767.0
2017-07-28 15:10:00,320.81,320.87,320.66,320.78,13472.0,288.9879,289.042,288.8528,288.9609,13472.0
2017-07-28 15:20:00,320.8,320.8,320.52,320.58,16727.0,288.9789,288.9789,288.7267,288.7807,16727.0
2017-07-28 15:30:00,320.62,320.81,320.62,320.76,30188.0,288.8167,288.9879,288.8167,288.9429,30188.0
2017-07-28 15:40:00,320.8,321.02,320.79,320.96,12914.0,288.9789,289.1771,288.9699,289.123,12914.0
2017-07-28 15:50:00,320.99,321.13,320.85,320.91,161927.0,289.15,289.2762,289.0239,289.078,161927.0
2017-07-31 09:30:00,321.49,321.87,320.93,321.39,28089.0,289.6005,289.9428,289.096,289.5104,28089.0
2017-07-31 09:40:00,321.33,321.33,320.68,320.77,40596.0,289.4563,289.4563,288.8708,288.9519,40596.0
2017-07-31 09:50:00,320.77,320.77,319.98,320.01,39590.0,288.9519,288.9519,288.2402,288.2673,39590.0
2017-07-31 10:00:00,320.02,320.25,319.84,320.1,39198.0,288.2763,288.4834,288.1141,288.3483,39198.0
2017-07-31 10:10:00,320.22,320.49,320.08,320.28,23562.0,288.4564,288.6996,288.3303,288.5105,23562.0
2017-07-31 10:20:00,320.31,320.4,320.11,320.27,10294.0,288.5375,288.6186,288.3573,288.5015,10294.0
2017-07-31 10:30:00,320.27,320.3,319.75,319.91,20710.0,288.5015,288.5285,288.033,288.1772,20710.0
2017-07-31 10:40:00,319.97,320.09,319.79,319.79,12736.0,288.2312,288.3393,288.0691,288.0691,12736.0
2017-07-31 10:50:00,319.79,319.8,319.57,319.76,20029.0,288.0691,288.0781,287.8709,288.0421,20029.0
2017-07-31 11:00:00,319.77,320.02,319.72,319.97,7522.0,288.0511,288.2763,288.006,288.2312,7522.0
2017-07-31 11:10:00,319.97,320.08,319.86,319.98,11814.0,288.2312,288.3303,288.1321,288.2402,11814.0
2017-07-31 11:20:00,320.01,320.25,320.0,320.06,16827.0,288.2673,288.4834,288.2582,288.3123,16827.0
2017-07-31 11:30:00,320.08,320.23,319.99,320.22,15807.0,288.3303,288.4654,288.2492,288.4564,15807.0
2017-07-31 11:40:00,320.14,320.21,320.07,320.12,12113.0,288.3844,288.4474,288.3213,288.3663,12113.0
2017-07-31 11:50:00,320.12,320.12,319.89,320.07,8266.0,288.3663,288.3663,288.1592,288.3213,8266.0
2017-07-31 12:00:00,320.01,320.09,319.82,319.89,14191.0,288.2673,288.3393,288.0961,288.1592,14191.0
2017-07-31 12:10:00,319.9,319.94,319.83,319.92,6012.0,288.1682,288.2042,288.1051,288.1862,6012.0
2017-07-31 12:20:00,319.92,319.99,319.87,319.9,6630.0,288.1862,288.2492,288.1411,288.1682,6630.0
2017-07-31 12:30:00,319.91,320.06,319.91,320.0,4022.0,288.1772,288.3123,288.1772,288.2582,4022.0
2017-07-31 12:40:00,320.01,320.2,319.96,320.17,11980.0,288.2673,288.4384,288.2222,288.4114,11980.0
2017-07-31 12:50:00,320.2,320.49,320.2,320.38,16986.0,288.4384,288.6996,288.4384,288.6006,16986.0
2017-07-31 13:00:00,320.39,320.57,320.33,320.46,13596.0,288.6096,288.7717,288.5555,288.6726,13596.0
2017-07-31 13:10:00,320.47,320.47,320.31,320.37,5812.0,288.6816,288.6816,288.5375,288.5915,5812.0
2017-07-31 13:20:00,320.37,320.56,320.35,320.4,7324.0,288.5915,288.7627,288.5735,288.6186,7324.0
2017-07-31 13:30:00,320.45,320.66,320.45,320.6,18270.0,288.6636,288.8528,288.6636,288.7987,18270.0
2017-07-31 13:40:00,320.64,320.76,320.57,320.76,15009.0,288.8348,288.9429,288.7717,288.9429,15009.0
2017-07-31 13:50:00,320.76,320.89,320.75,320.76,14811.0,288.9429,289.06,288.9339,288.9429,14811.0
2017-07-31 14:00:00,320.75,320.86,320.73,320.78,26904.0,288.9339,289.0329,288.9158,288.9609,26904.0
2017-07-31 14:10:00,320.83,320.83,320.65,320.76,11648.0,289.0059,289.0059,288.8438,288.9429,11648.0
2017-07-31 14:20:00,320.77,320.98,320.76,320.97,15899.0,288.9519,289.141,288.9429,289.132,15899.0
2017-07-31 14:30:00,320.93,320.96,320.69,320.75,12132.0,289.096,289.123,288.8798,288.9339,12132.0
2017-07-31 14:40:00,320.77,320.86,320.71,320.8,16038.0,288.9519,289.0329,288.8978,288.9789,16038.0
2017-07-31 14:50:00,320.8,320.81,320.6,320.67,12670.0,288.9789,288.9879,288.7987,288.8618,12670.0
2017-07-31 15:00:00,320.63,320.66,320.56,320.63,23432.0,288.8258,288.8528,288.7627,288.8258,23432.0
2017-07-31 15:10:00,320.65,320.81,320.63,320.75,17596.0,288.8438,288.9879,288.8258,288.9339,17596.0
2017-07-31 15:20:00,320.73,321.07,320.73,321.02,18589.0,288.9158,289.2221,288.9158,289.1771,18589.0
2017-07-31 15:30:00,321.04,321.06,320.92,320.96,23109.0,289.1951,289.2131,289.087,289.123,23109.0
2017-07-31 15:40:00,320.96,321.03,320.82,320.84,82294.0,289.123,289.1861,288.9969,289.0149,82294.0
2017-07-31 15:50:00,320.81,320.83,320.45,320.46,212936.0,288.9879,289.0059,288.6636,288.6726,212936.0
2017-08-01 09:30:00,321.61,321.8,321.03,321.12,84504.0,289.7085,289.8797,289.1861,289.2672,84504.0
2017-08-01 09:40:00,321.1,321.26,320.92,321.18,25380.0,289.2491,289.3933,289.087,289.3212,25380.0
2017-08-01 09:50:00,321.22,321.32,320.64,320.65,38954.0,289.3572,289.4473,288.8348,288.8438,38954.0
2017-08-01 10:00:00,320.87,321.03,320.8,320.95,11600.0,289.042,289.1861,288.9789,289.114,11600.0
2017-08-01 10:10:00,320.94,320.96,320.55,320.62,16365.0,289.105,289.123,288.7537,288.8167,16365.0
2017-08-01 10:20:00,320.54,320.56,320.12,320.47,46433.0,288.7447,288.7627,288.3663,288.6816,46433.0
2017-08-01 10:30:00,320.64,320.95,320.55,320.81,24601.0,288.8348,289.114,288.7537,288.9879,24601.0
2017-08-01 10:40:00,320.83,321.06,320.68,320.99,19039.0,289.0059,289.2131,288.8708,289.15,19039.0
2017-08-01 10:50:00,321.02,321.23,320.89,321.13,19540.0,289.1771,289.3662,289.06,289.2762,19540.0
2017-08-01 11:00:00,321.09,321.43,320.9,320.97,36750.0,289.2401,289.5464,289.069,289.132,36750.0
2017-08-01 11:10:00,320.95,321.0,320.78,320.81,9204.0,289.114,289.1591,288.9609,288.9879,9204.0
2017-08-01 11:20:00,320.81,320.88,320.67,320.85,5537.0,288.9879,289.051,288.8618,289.0239,5537.0
2017-08-01 11:30:00,320.88,321.14,320.88,321.09,13029.0,289.051,289.2852,289.051,289.2401,13029.0
2017-08-01 11:40:00,321.1,321.23,321.02,321.06,12883.0,289.2491,289.3662,289.1771,289.2131,12883.0
2017-08-01 11:50:00,321.06,321.07,320.91,320.93,3842.0,289.2131,289.2221,289.078,289.096,3842.0
2017-08-01 12:00:00,320.92,321.03,320.83,320.93,14882.0,289.087,289.1861,289.0059,289.096,14882.0
2017-08-01 12:10:00,320.82,320.89,320.75,320.83,10077.0,288.9969,289.06,288.9339,289.0059,10077.0
2017-08-01 12:20:00,320.8,320.91,320.77,320.79,6109.0,288.9789,289.078,288.9519,288.9699,6109.0
2017-08-01 12:30:00,320.87,320.87,320.72,320.79,5754.0,289.042,289.042,288.9068,288.9699,5754.0
2017-08-01 12:40:00,320.83,320.89,320.69,320.69,7018.0,289.0059,289.06,288.8798,288.8798,7018.0
2017-08-01 12:50:00,320.61,320.81,320.61,320.81,17206.0,288.8077,288.9879,288.8077,288.9879,17206.0
2017-08-01 13:00:00,320.78,321.04,320.75,321.02,6276.0,288.9609,289.1951,288.9339,289.1771,6276.0
2017-08-01 13:10:00,321.04,321.07,320.93,321.03,4084.0,289.1951,289.2221,289.096,289.1861,4084.0
2017-08-01 13:20:00,321.04,321.1,320.86,320.95,15478.0,289.1951,289.2491,289.0329,289.114,15478.0
2017-08-01 13:30:00,320.9,320.97,320.82,320.97,4147.0,289.069,289.132,288.9969,289.132,4147.0
2017-08-01 13:40:00,320.93,321.09,320.93,321.06,6231.0,289.096,289.2401,289.096,289.2131,6231.0
2017-08-01 13:50:00,321.05,321.13,320.94,321.11,11552.0,289.2041,289.2762,289.105,289.2581,11552.0
2017-08-01 14:00:00,321.12,321.13,320.89,320.89,9144.0,289.2672,289.2762,289.06,289.06,9144.0
2017-08-01 14:10:00,320.87,320.95,320.87,320.95,3809.0,289.042,289.114,289.042,289.114,3809.0
2017-08-01 14:20:00,320.95,321.07,320.95,321.05,10456.0,289.114,289.2221,289.114,289.2041,10456.0
2017-08-01 14:30:00,321.04,321.11,321.03,321.05,5422.0,289.1951,289.2581,289.1861,289.2041,5422.0
2017-08-01 14:40:00,321.0,321.04,320.9,320.92,6777.0,289.1591,289.1951,289.069,289.087,6777.0
2017-08-01 14:50:00,320.9,321.33,320.89,321.14,20805.0,289.069,289.4563,289.06,289.2852,20805.0
2017-08-01 15:00:00,321.14,321.21,320.94,321.07,11794.0,289.2852,289.3482,289.105,289.2221,11794.0
2017-08-01 15:10:00,321.08,321.32,321.06,321.23,12520.0,289.2311,289.4473,289.2131,289.3662,12520.0
2017-08-01 15:20:00,321.21,321.21,320.97,321.1,7898.0,289.3482,289.3482,289.132,289.2491,7898.0
2017-08-01 15:30:00,321.05,321.11,320.95,321.06,22604.0,289.2041,289.2581,289.114,289.2131,22604.0
2017-08-01 15:40:00,321.05,321.32,321.05,321.18,11509.0,289.2041,289.4473,289.2041,289.3212,11509.0
2017-08-01 15:50:00,321.19,321.41,321.08,321.3,74643.0,289.3302,289.5284,289.2311,289.4293,74643.0
2017-08-02 09:30:00,320.67,321.1,320.1,320.98,57018.0,288.8618,289.2491,288.3483,289.141,57018.0
2017-08-02 09:40:00,321.01,321.06,320.0,320.2,91542.0,289.1681,289.2131,288.2582,288.4384,91542.0
2017-08-02 09:50:00,320.12,320.32,320.03,320.11,23357.0,288.3663,288.5465,288.2853,288.3573,23357.0
2017-08-02 10:00:00,320.11,320.42,320.06,320.19,4547.0,288.3573,288.6366,288.3123,288.4294,4547.0
2017-08-02 10:10:00,320.26,320.37,319.43,319.53,15423.0,288.4925,288.5915,287.7448,287.8349,15423.0
2017-08-02 10:20:00,319.46,319.46,319.04,319.16,11259.0,287.7718,287.7718,287.3935,287.5016,11259.0
2017-08-02 10:30:00,319.27,319.27,318.59,318.73,22408.0,287.6007,287.6007,286.9881,287.1142,22408.0
2017-08-02 10:40:00,318.72,318.73,317.96,317.97,31056.0,287.1052,287.1142,286.4206,286.4296,31056.0
2017-08-02 10:50:00,318.01,318.27,317.94,318.03,15764.0,286.4656,286.6999,286.4026,286.4837,15764.0
2017-08-02 11:00:00,318.03,318.2,317.79,318.0,35477.0,286.4837,286.6368,286.2675,286.4566,35477.0
2017-08-02 11:10:00,318.03,318.44,317.88,318.44,17160.0,286.4837,286.853,286.3485,286.853,17160.0
2017-08-02 11:20:00,318.42,318.69,318.4,318.59,21065.0,286.835,287.0782,286.817,286.9881,21065.0
2017-08-02 11:30:00,318.64,318.73,318.42,318.47,29225.0,287.0332,287.1142,286.835,286.88,29225.0
2017-08-02 11:40:00,318.48,318.74,318.38,318.62,26100.0,286.889,287.1232,286.7989,287.0151,26100.0
2017-08-02 11:50:00,318.62,318.67,318.3,318.34,8233.0,287.0151,287.0602,286.7269,286.7629,8233.0
2017-08-02 12:00:00,318.3,318.44,318.26,318.28,5299.0,286.7269,286.853,286.6908,286.7089,5299.0
2017-08-02 12:10:00,318.26,318.31,318.15,318.15,10551.0,286.6908,286.7359,286.5918,286.5918,10551.0
2017-08-02 12:20:00,318.13,318.21,317.9,317.9,14796.0,286.5737,286.6458,286.3666,286.3666,14796.0
2017-08-02 12:30:00,317.9,318.06,317.85,317.98,19296.0,286.3666,286.5107,286.3215,286.4386,19296.0
2017-08-02 12:40:00,317.95,318.3,317.95,318.26,22135.0,286.4116,286.7269,286.4116,286.6908,22135.0
2017-08-02 12:50:00,318.19,318.27,318.08,318.27,5950.0,286.6278,286.6999,286.5287,286.6999,5950.0
2017-08-02 13:00:00,318.21,318.52,318.12,318.52,7033.0,286.6458,286.9251,286.5647,286.9251,7033.0
2017-08-02 13:10:00,318.52,318.55,318.3,318.3,13675.0,286.9251,286.9521,286.7269,286.7269,13675.0
2017-08-02 13:20:00,318.34,318.48,318.29,318.41,6731.0,286.7629,286.889,286.7179,286.826,6731.0
2017-08-02 13:30:00,318.4,318.52,318.3,318.51,14803.0,286.817,286.9251,286.7269,286.916,14803.0
2017-08-02 13:40:00,318.51,318.88,318.51,318.75,14753.0,286.916,287.2493,286.916,287.1322,14753.0
2017-08-02 13:50:00,318.74,318.78,318.66,318.77,10748.0,287.1232,287.1593,287.0512,287.1503,10748.0
2017-08-02 14:00:00,318.78,318.84,318.74,318.81,19553.0,287.1593,287.2133,287.1232,287.1863,19553.0
2017-08-02 14:10:00,318.86,318.87,318.72,318.73,10617.0,287.2313,287.2403,287.1052,287.1142,10617.0
2017-08-02 14:20:00,318.69,318.91,318.69,318.86,11761.0,287.0782,287.2764,287.0782,287.2313,11761.0
2017-08-02 14:30:00,318.83,319.17,318.79,319.16,7139.0,287.2043,287.5106,287.1683,287.5016,7139.0
2017-08-02 14:40:00,319.2,319.2,319.01,319.08,11379.0,287.5376,287.5376,287.3664,287.4295,11379.0
2017-08-02 14:50:00,319.06,319.16,318.98,319.15,20519.0,287.4115,287.5016,287.3394,287.4926,20519.0
2017-08-02 15:00:00,319.11,319.21,319.03,319.04,11442.0,287.4565,287.5466,287.3845,287.3935,11442.0
2017-08-02 15:10:00,319.06,319.2,318.97,319.07,46255.0,287.4115,287.5376,287.3304,287.4205,46255.0
2017-08-02 15:20:00,319.04,319.21,319.04,319.09,76484.0,287.3935,287.5466,287.3935,287.4385,76484.0
2017-08-02 15:30:00,319.12,319.15,318.92,319.09,40559.0,287.4655,287.4926,287.2854,287.4385,40559.0
2017-08-02 15:40:00,319.12,319.18,318.98,319.11,16368.0,287.4655,287.5196,287.3394,287.4565,16368.0
2017-08-02 15:50:00,319.15,319.25,318.92,318.96,165865.0,287.4926,287.5826,287.2854,287.3214,165865.0
2017-08-03 09:30:00,319.21,319.21,318.6,318.99,109308.0,287.5466,287.5466,286.9971,287.3484,109308.0
2017-08-03 09:40:00,318.99,319.45,318.86,319.31,14200.0,287.3484,287.7628,287.2313,287.6367,14200.0
2017-08-03 09:50:00,319.26,319.34,318.88,318.94,26655.0,287.5917,287.6637,287.2493,287.3034,26655.0
2017-08-03 10:00:00,318.93,319.11,318.66,318.69,33912.0,287.2944,287.4565,287.0512,287.0782,33912.0
2017-08-03 10:10:00,318.72,318.75,318.35,318.67,33455.0,287.1052,287.1322,286.7719,287.0602,33455.0
2017-08-03 10:20:00,318.62,318.76,318.38,318.76,36412.0,287.0151,287.1412,286.7989,287.1412,36412.0
2017-08-03 10:30:00,318.77,319.11,318.67,318.67,12706.0,287.1503,287.4565,287.0602,287.0602,12706.0
2017-08-03 10:40:00,318.69,318.84,318.62,318.82,83850.0,287.0782,287.2133,287.0151,287.1953,83850.0
2017-08-03 10:50:00,318.82,318.83,318.51,318.78,15503.0,287.1953,287.2043,286.916,287.1593,15503.0
2017-08-03 11:00:00,318.77,318.92,318.42,318.49,88753.0,287.1503,287.2854,286.835,286.898,88753.0
2017-08-03 11:10:00,318.55,318.59,318.27,318.48,26859.0,286.9521,286.9881,286.6999,286.889,26859.0
2017-08-03 11:20:00,318.38,318.62,318.38,318.61,10489.0,286.7989,287.0151,286.7989,287.0061,10489.0
2017-08-03 11:30:00,318.59,318.63,318.26,318.55,19645.0,286.9881,287.0241,286.6908,286.9521,19645.0
2017-08-03 11:40:00,318.54,318.7,318.49,318.55,9241.0,286.9431,287.0872,286.898,286.9521,9241.0
2017-08-03 11:50:00,318.6,318.75,318.42,318.45,7588.0,286.9971,287.1322,286.835,286.862,7588.0
2017-08-03 12:00:00,318.44,318.55,318.36,318.36,14636.0,286.853,286.9521,286.7809,286.7809,14636.0
2017-08-03 12:10:00,318.39,318.41,318.25,318.38,9805.0,286.8079,286.826,286.6818,286.7989,9805.0
2017-08-03 12:20:00,318.4,318.56,318.29,318.35,11951.0,286.817,286.9611,286.7179,286.7719,11951.0
2017-08-03 12:30:00,318.37,318.54,318.32,318.51,7298.0,286.7899,286.9431,286.7449,286.916,7298.0
2017-08-03 12:40:00,318.5,318.51,318.36,318.46,9079.0,286.907,286.916,286.7809,286.871,9079.0
2017-08-03 12:50:00,318.45,318.57,318.38,318.49,6614.0,286.862,286.9701,286.7989,286.898,6614.0
2017-08-03 13:00:00,318.53,318.57,318.45,318.45,8183.0,286.9341,286.9701,286.862,286.862,8183.0
2017-08-03 13:10:00,318.41,318.41,318.22,318.28,11853.0,286.826,286.826,286.6548,286.7089,11853.0
2017-08-03 13:20:00,318.28,318.41,318.09,318.16,8493.0,286.7089,286.826,286.5377,286.6008,8493.0
2017-08-03 13:30:00,318.18,318.33,317.88,318.31,13398.0,286.6188,286.7539,286.3485,286.7359,13398.0
2017-08-03 13:40:00,318.33,318.42,318.18,318.18,21365.0,286.7539,286.835,286.6188,286.6188,21365.0
2017-08-03 13:50:00,318.16,318.37,318.15,318.19,10041.0,286.6008,286.7899,286.5918,286.6278,10041.0
2017-08-03 14:00:00,318.19,318.19,317.93,317.95,11269.0,286.6278,286.6278,286.3936,286.4116,11269.0
2017-08-03 14:10:00,317.91,318.17,317.88,318.15,9465.0,286.3756,286.6098,286.3485,286.5918,9465.0
2017-08-03 14:20:00,318.19,318.31,318.19,318.26,8952.0,286.6278,286.7359,286.6278,286.6908,8952.0
2017-08-03 14:30:00,318.25,318.36,318.09,318.09,9419.0,286.6818,286.7809,286.5377,286.5377,9419.0
2017-08-03 14:40:00,318.06,318.17,318.03,318.1,12581.0,286.5107,286.6098,286.4837,286.5467,12581.0
2017-08-03 14:50:00,318.11,318.11,317.94,317.94,11607.0,286.5557,286.5557,286.4026,286.4026,11607.0
2017-08-03 15:00:00,317.96,318.26,317.96,318.26,26176.0,286.4206,286.6908,286.4206,286.6908,26176.0
2017-08-03 15:10:00,318.23,318.36,318.2,318.3,28770.0,286.6638,286.7809,286.6368,286.7269,28770.0
2017-08-03 15:20:00,318.28,318.3,318.17,318.2,15049.0,286.7089,286.7269,286.6098,286.6368,15049.0
2017-08-03 15:30:00,318.24,318.25,317.43,317.65,71746.0,286.6728,286.6818,285.9432,286.1414,71746.0
2017-08-03 15:40:00,317.63,318.01,317.63,318.0,27872.0,286.1233,286.4656,286.1233,286.4566,27872.0
2017-08-03 15:50:00,318.03,318.17,317.92,318.06,107345.0,286.4837,286.6098,286.3846,286.5107,107345.0
2017-08-04 09:30:00,318.59,318.97,318.26,318.94,85995.0,286.9881,287.3304,286.6908,287.3034,85995.0
2017-08-04 09:40:00,318.98,319.32,318.46,318.74,33836.0,287.3394,287.6457,286.871,287.1232,33836.0
2017-08-04 09:50:00,318.79,318.88,318.42,318.51,20874.0,287.1683,287.2493,286.835,286.916,20874.0
2017-08-04 10:00:00,318.45,318.68,318.11,318.13,25094.0,286.862,287.0692,286.5557,286.5737,25094.0
2017-08-04 10:10:00,318.14,318.77,318.11,318.77,20072.0,286.5827,287.1503,286.5557,287.1503,20072.0
2017-08-04 10:20:00,318.81,319.11,318.66,319.01,23870.0,287.1863,287.4565,287.0512,287.3664,23870.0
2017-08-04 10:30:00,319.02,319.23,318.99,319.14,16409.0,287.3755,287.5646,287.3484,287.4836,16409.0
2017-08-04 10:40:00,319.16,319.33,319.02,319.05,20830.0,287.5016,287.6547,287.3755,287.4025,20830.0
2017-08-04 10:50:00,319.01,319.08,318.58,318.91,21714.0,287.3664,287.4295,286.9791,287.2764,21714.0
2017-08-04 11:00:00,318.93,319.13,318.85,318.98,34425.0,287.2944,287.4745,287.2223,287.3394,34425.0
2017-08-04 11:10:00,318.99,319.22,318.97,319.14,60882.0,287.3484,287.5556,287.3304,287.4836,60882.0
2017-08-04 11:20:00,319.15,319.15,318.79,318.86,15570.0,287.4926,287.4926,287.1683,287.2313,15570.0
2017-08-04 11:30:00,318.86,318.93,318.69,318.78,13475.0,287.2313,287.2944,287.0782,287.1593,13475.0
2017-08-04 11:40:00,318.8,319.0,318.8,318.89,27122.0,287.1773,287.3574,287.1773,287.2584,27122.0
2017-08-04 11:50:00,318.85,318.9,318.65,318.8,17249.0,287.2223,287.2674,287.0422,287.1773,17249.0
2017-08-04 12:00:00,318.8,318.89,318.77,318.88,22189.0,287.1773,287.2584,287.1503,287.2493,22189.0
2017-08-04 12:10:00,318.87,318.98,318.78,318.93,15034.0,287.2403,287.3394,287.1593,287.2944,15034.0
2017-08-04 12:20:00,318.93,319.06,318.87,319.06,30491.0,287.2944,287.4115,287.2403,287.4115,30491.0
2017-08-04 12:30:00,319.01,319.11,318.93,319.05,33255.0,287.3664,287.4565,287.2944,287.4025,33255.0
2017-08-04 12:40:00,319.0,319.01,318.18,318.98,124691.0,287.3574,287.3664,286.6188,287.3394,124691.0
2017-08-04 12:50:00,318.95,319.06,318.91,318.97,11726.0,287.3124,287.4115,287.2764,287.3304,11726.0
2017-08-04 13:00:00,318.94,319.08,318.94,319.03,16746.0,287.3034,287.4295,287.3034,287.3845,16746.0
2017-08-04 13:10:00,319.05,319.05,318.88,318.95,11829.0,287.4025,287.4025,287.2493,287.3124,11829.0
2017-08-04 13:20:00,318.95,319.14,318.95,319.0,23343.0,287.3124,287.4836,287.3124,287.3574,23343.0
2017-08-04 13:30:00,318.96,319.05,318.94,318.98,19665.0,287.3214,287.4025,287.3034,287.3394,19665.0
2017-08-04 13:40:00,318.89,318.99,318.89,318.94,13683.0,287.2584,287.3484,287.2584,287.3034,13683.0
2017-08-04 13:50:00,318.93,319.01,318.88,318.97,28712.0,287.2944,287.3664,287.2493,287.3304,28712.0
2017-08-04 14:00:00,319.01,319.09,318.93,318.93,10465.0,287.3664,287.4385,287.2944,287.2944,10465.0
2017-08-04 14:10:00,318.82,318.87,318.77,318.84,11798.0,287.1953,287.2403,287.1503,287.2133,11798.0
2017-08-04 14:20:00,318.85,318.89,318.72,318.72,20523.0,287.2223,287.2584,287.1052,287.1052,20523.0
2017-08-04 14:30:00,318.68,318.77,318.66,318.75,12710.0,287.0692,287.1503,287.0512,287.1322,12710.0
2017-08-04 14:40:00,318.73,318.81,318.6,318.61,16212.0,287.1142,287.1863,286.9971,287.0061,16212.0
2017-08-04 14:50:00,318.62,318.81,318.61,318.75,12861.0,287.0151,287.1863,287.0061,287.1322,12861.0
2017-08-04 15:00:00,318.75,318.79,318.72,318.77,11455.0,287.1322,287.1683,287.1052,287.1503,11455.0
2017-08-04 15:10:00,318.77,318.82,318.68,318.71,13054.0,287.1503,287.1953,287.0692,287.0962,13054.0
2017-08-04 15:20:00,318.68,318.87,318.68,318.77,14260.0,287.0692,287.2403,287.0692,287.1503,14260.0
2017-08-04 15:30:00,318.71,318.79,318.18,318.74,220539.0,287.0962,287.1683,286.6188,287.1232,220539.0
2017-08-04 15:40:00,318.73,318.87,318.7,318.71,20330.0,287.1142,287.2403,287.0872,287.0962,20330.0
2017-08-04 15:50:00,318.75,319.07,318.74,318.92,54413.0,287.1322,287.4205,287.1232,287.2854,54413.0
2017-08-07 09:30:00,319.41,319.44,318.58,318.99,57649.0,287.7268,287.7538,286.9791,287.3484,57649.0
2017-08-07 09:40:00,318.97,319.27,318.56,319.15,14453.0,287.3304,287.6007,286.9611,287.4926,14453.0
2017-08-07 09:50:00,319.02,319.15,318.84,318.95,16512.0,287.3755,287.4926,287.2133,287.3124,16512.0
2017-08-07 10:00:00,319.0,319.1,318.86,318.87,23923.0,287.3574,287.4475,287.2313,287.2403,23923.0
2017-08-07 10:10:00,318.88,319.02,318.73,318.8,9454.0,287.2493,287.3755,287.1142,287.1773,9454.0
2017-08-07 10:20:00,318.72,318.76,318.46,318.46,20198.0,287.1052,287.1412,286.871,286.871,20198.0
2017-08-07 10:30:00,318.41,318.66,318.41,318.63,4270.0,286.826,287.0512,286.826,287.0241,4270.0
2017-08-07 10:40:00,318.62,318.65,318.11,318.4,10271.0,287.0151,287.0422,286.5557,286.817,10271.0
2017-08-07 10:50:00,318.36,318.74,318.36,318.74,20933.0,286.7809,287.1232,286.7809,287.1232,20933.0
2017-08-07 11:00:00,318.64,318.77,318.54,318.54,11153.0,287.0332,287.1503,286.9431,286.9431,11153.0
2017-08-07 11:10:00,318.58,318.69,318.52,318.55,13789.0,286.9791,287.0782,286.9251,286.9521,13789.0
2017-08-07 11:20:00,318.59,318.82,318.57,318.8,20170.0,286.9881,287.1953,286.9701,287.1773,20170.0
2017-08-07 11:30:00,318.85,319.82,318.81,319.81,38900.0,287.2223,288.0961,287.1863,288.0871,38900.0
2017-08-07 11:40:00,319.84,319.96,319.65,319.76,19430.0,288.1141,288.2222,287.943,288.0421,19430.0
2017-08-07 11:50:00,319.78,319.81,319.68,319.72,5690.0,288.0601,288.0871,287.97,288.006,5690.0
2017-08-07 12:00:00,319.7,319.83,319.69,319.71,25218.0,287.988,288.1051,287.979,287.997,25218.0
2017-08-07 12:10:00,319.71,319.81,319.67,319.8,16116.0,287.997,288.0871,287.961,288.0781,16116.0
2017-08-07 12:20:00,319.74,319.81,319.69,319.75,20716.0,288.024,288.0871,287.979,288.033,20716.0
2017-08-07 12:30:00,319.74,319.78,319.67,319.67,13921.0,288.024,288.0601,287.961,287.961,13921.0
2017-08-07 12:40:00,319.7,319.73,319.67,319.72,4595.0,287.988,288.015,287.961,288.006,4595.0
2017-08-07 12:50:00,319.73,319.86,319.72,319.86,8769.0,288.015,288.1321,288.006,288.1321,8769.0
2017-08-07 13:00:00,319.86,319.94,319.81,319.9,9193.0,288.1321,288.2042,288.0871,288.1682,9193.0
2017-08-07 13:10:00,319.85,319.85,319.72,319.72,2800.0,288.1231,288.1231,288.006,288.006,2800.0
2017-08-07 13:20:00,319.7,319.77,319.67,319.77,11914.0,287.988,288.0511,287.961,288.0511,11914.0
2017-08-07 13:30:00,319.79,319.85,319.63,319.63,4405.0,288.0691,288.1231,287.9249,287.9249,4405.0
2017-08-07 13:40:00,319.57,319.58,319.43,319.49,6559.0,287.8709,287.8799,287.7448,287.7988,6559.0
2017-08-07 13:50:00,319.41,319.42,319.11,319.2,17004.0,287.7268,287.7358,287.4565,287.5376,17004.0
2017-08-07 14:00:00,319.26,319.29,319.2,319.27,21689.0,287.5917,287.6187,287.5376,287.6007,21689.0
2017-08-07 14:10:00,319.27,319.3,319.18,319.24,5250.0,287.6007,287.6277,287.5196,287.5736,5250.0
2017-08-07 14:20:00,319.2,319.36,319.17,319.35,6834.0,287.5376,287.6817,287.5106,287.6727,6834.0
2017-08-07 14:30:00,319.38,319.4,319.29,319.31,5029.0,287.6997,287.7178,287.6187,287.6367,5029.0
2017-08-07 14:40:00,319.36,319.5,319.36,319.36,2885.0,287.6817,287.8078,287.6817,287.6817,2885.0
2017-08-07 14:50:00,319.35,319.36,319.27,319.27,2798.0,287.6727,287.6817,287.6007,287.6007,2798.0
2017-08-07 15:00:00,319.25,319.33,319.2,319.33,4822.0,287.5826,287.6547,287.5376,287.6547,4822.0
2017-08-07 15:10:00,319.33,319.5,319.33,319.41,9995.0,287.6547,287.8078,287.6547,287.7268,9995.0
2017-08-07 15:20:00,319.41,319.42,319.26,319.36,5410.0,287.7268,287.7358,287.5917,287.6817,5410.0
2017-08-07 15:30:00,319.38,319.42,319.17,319.21,9725.0,287.6997,287.7358,287.5106,287.5466,9725.0
2017-08-07 15:40:00,319.2,319.41,319.15,319.34,26575.0,287.5376,287.7268,287.4926,287.6637,26575.0
2017-08-07 15:50:00,319.33,319.39,319.06,319.1,109152.0,287.6547,287.7088,287.4115,287.4475,109152.0
2017-08-08 09:30:00,318.88,318.93,318.28,318.28,54717.0,287.2493,287.2944,286.7089,286.7089,54717.0
2017-08-08 09:40:00,318.17,318.45,317.9,318.3,29965.0,286.6098,286.862,286.3666,286.7269,29965.0
2017-08-08 09:50:00,318.44,318.58,318.13,318.3,32044.0,286.853,286.9791,286.5737,286.7269,32044.0
2017-08-08 10:00:00,318.24,318.64,318.23,318.63,11641.0,286.6728,287.0332,286.6638,287.0241,11641.0
2017-08-08 10:10:00,318.62,319.1,318.45,319.08,21656.0,287.0151,287.4475,286.862,287.4295,21656.0
2017-08-08 10:20:00,319.15,319.28,319.0,319.28,14574.0,287.4926,287.6097,287.3574,287.6097,14574.0
2017-08-08 10:30:00,319.29,319.5,319.09,319.4,15825.0,287.6187,287.8078,287.4385,287.7178,15825.0
2017-08-08 10:40:00,319.26,319.55,319.26,319.43,9080.0,287.5917,287.8529,287.5917,287.7448,9080.0
2017-08-08 10:50:00,319.43,320.24,319.42,320.17,25310.0,287.7448,288.4744,287.7358,288.4114,25310.0
2017-08-08 11:00:00,320.27,320.55,320.16,320.45,13586.0,288.5015,288.7537,288.4024,288.6636,13586.0
2017-08-08 11:10:00,320.54,320.63,320.38,320.51,20076.0,288.7447,288.8258,288.6006,288.7177,20076.0
2017-08-08 11:20:00,320.55,320.63,320.43,320.47,14597.0,288.7537,288.8258,288.6456,288.6816,14597.0
2017-08-08 11:30:00,320.49,320.87,320.49,320.71,16616.0,288.6996,289.042,288.6996,288.8978,16616.0
2017-08-08 11:40:00,320.74,320.92,320.64,320.79,19966.0,288.9248,289.087,288.8348,288.9699,19966.0
2017-08-08 11:50:00,320.83,320.98,320.78,320.94,11098.0,289.0059,289.141,288.9609,289.105,11098.0
2017-08-08 12:00:00,321.04,321.04,320.89,320.97,11815.0,289.1951,289.1951,289.06,289.132,11815.0
2017-08-08 12:10:00,320.97,321.05,320.6,320.61,38738.0,289.132,289.2041,288.7987,288.8077,38738.0
2017-08-08 12:20:00,320.63,320.64,320.36,320.5,23709.0,288.8258,288.8348,288.5825,288.7087,23709.0
2017-08-08 12:30:00,320.46,320.49,319.72,319.86,23737.0,288.6726,288.6996,288.006,288.1321,23737.0
2017-08-08 12:40:00,319.87,319.95,319.54,319.58,8004.0,288.1411,288.2132,287.8439,287.8799,8004.0
2017-08-08 12:50:00,319.68,319.69,319.16,319.28,13860.0,287.97,287.979,287.5016,287.6097,13860.0
2017-08-08 13:00:00,319.25,319.37,319.07,319.31,6590.0,287.5826,287.6907,287.4205,287.6367,6590.0
2017-08-08 13:10:00,319.33,319.41,319.33,319.38,6499.0,287.6547,287.7268,287.6547,287.6997,6499.0
2017-08-08 13:20:00,319.39,319.5,319.1,319.11,39499.0,287.7088,287.8078,287.4475,287.4565,39499.0
2017-08-08 13:30:00,318.94,319.25,318.8,319.21,88111.0,287.3034,287.5826,287.1773,287.5466,88111.0
2017-08-08 13:40:00,319.24,319.5,319.24,319.36,13825.0,287.5736,287.8078,287.5736,287.6817,13825.0
2017-08-08 13:50:00,319.33,319.4,319.25,319.29,8476.0,287.6547,287.7178,287.5826,287.6187,8476.0
2017-08-08 14:00:00,319.3,319.3,319.07,319.18,7401.0,287.6277,287.6277,287.4205,287.5196,7401.0
2017-08-08 14:10:00,319.18,319.38,319.18,319.32,7613.0,287.5196,287.6997,287.5196,287.6457,7613.0
2017-08-08 14:20:00,319.38,319.6,319.37,319.46,5983.0,287.6997,287.8979,287.6907,287.7718,5983.0
2017-08-08 14:30:00,319.52,319.58,319.43,319.54,11378.0,287.8259,287.8799,287.7448,287.8439,11378.0
2017-08-08 14:40:00,319.49,319.49,319.15,319.21,7470.0,287.7988,287.7988,287.4926,287.5466,7470.0
2017-08-08 14:50:00,319.2,319.37,319.15,319.17,10806.0,287.5376,287.6907,287.4926,287.5106,10806.0
2017-08-08 15:00:00,319.22,319.25,318.75,318.99,136422.0,287.5556,287.5826,287.1322,287.3484,136422.0
2017-08-08 15:10:00,318.99,319.08,318.81,318.87,10207.0,287.3484,287.4295,287.1863,287.2403,10207.0
2017-08-08 15:20:00,318.89,318.93,318.33,318.47,36182.0,287.2584,287.2944,286.7539,286.88,36182.0
2017-08-08 15:30:00,318.49,318.49,317.73,318.0,26699.0,286.898,286.898,286.2134,286.4566,26699.0
2017-08-08 15:40:00,318.07,318.32,318.03,318.24,21757.0,286.5197,286.7449,286.4837,286.6728,21757.0
2017-08-08 15:50:00,318.23,318.42,318.11,318.28,109855.0,286.6638,286.835,286.5557,286.7089,109855.0
2017-08-09 09:30:00,316.8,317.0,315.92,316.57,117294.0,285.3757,285.5558,284.583,285.1685,117294.0
2017-08-09 09:40:00,316.33,316.51,316.12,316.42,27728.0,284.9523,285.1144,284.7631,285.0334,27728.0
2017-08-09 09:50:00,316.47,317.15,316.45,316.99,13174.0,285.0784,285.6909,285.0604,285.5468,13174.0
2017-08-09 10:00:00,316.92,316.92,316.36,316.65,11835.0,285.4838,285.4838,284.9793,285.2405,11835.0
2017-08-09 10:10:00,316.64,316.75,316.33,316.39,16443.0,285.2315,285.3306,284.9523,285.0063,16443.0
2017-08-09 10:20:00,316.41,316.77,316.38,316.48,6220.0,285.0244,285.3486,284.9973,285.0874,6220.0
2017-08-09 10:30:00,316.5,317.04,316.44,316.74,24496.0,285.1054,285.5919,285.0514,285.3216,24496.0
2017-08-09 10:40:00,316.66,316.66,316.29,316.35,15078.0,285.2496,285.2496,284.9163,284.9703,15078.0
2017-08-09 10:50:00,316.3,316.47,316.27,316.33,36257.0,284.9253,285.0784,284.8982,284.9523,36257.0
2017-08-09 11:00:00,316.24,316.36,316.02,316.19,9946.0,284.8712,284.9793,284.673,284.8262,9946.0
2017-08-09 11:10:00,316.2,316.2,315.83,315.86,19672.0,284.8352,284.8352,284.5019,284.5289,19672.0
2017-08-09 11:20:00,315.96,316.03,315.79,315.79,11953.0,284.619,284.682,284.4659,284.4659,11953.0
2017-08-09 11:30:00,315.8,316.22,315.75,316.19,11975.0,284.4749,284.8532,284.4298,284.8262,11975.0
2017-08-09 11:40:00,316.24,316.27,316.1,316.1,7393.0,284.8712,284.8982,284.7451,284.7451,7393.0
2017-08-09 11:50:00,316.09,316.67,316.01,316.6,17645.0,284.7361,285.2586,284.664,285.1955,17645.0
2017-08-09 12:00:00,316.56,316.62,316.36,316.36,23061.0,285.1595,285.2135,284.9793,284.9793,23061.0
2017-08-09 12:10:00,316.38,316.5,316.36,316.41,7765.0,284.9973,285.1054,284.9793,285.0244,7765.0
2017-08-09 12:20:00,316.38,316.7,316.38,316.47,11863.0,284.9973,285.2856,284.9973,285.0784,11863.0
2017-08-09 12:30:00,316.48,316.48,316.24,316.25,12620.0,285.0874,285.0874,284.8712,284.8802,12620.0
2017-08-09 12:40:00,316.09,316.1,315.95,316.03,11270.0,284.7361,284.7451,284.61,284.682,11270.0
2017-08-09 12:50:00,316.1,316.11,315.94,315.94,11508.0,284.7451,284.7541,284.601,284.601,11508.0
2017-08-09 13:00:00,315.96,316.17,315.94,316.15,8082.0,284.619,284.8082,284.601,284.7901,8082.0
2017-08-09 13:10:00,316.22,316.23,316.03,316.04,5758.0,284.8532,284.8622,284.682,284.6911,5758.0
2017-08-09 13:20:00,316.0,316.16,316.0,316.05,2929.0,284.655,284.7991,284.655,284.7001,2929.0
2017-08-09 13:30:00,316.08,316.1,315.97,316.06,2205.0,284.7271,284.7451,284.628,284.7091,2205.0
2017-08-09 13:40:00,316.04,316.19,315.95,315.95,1200.0,284.6911,284.8262,284.61,284.61,1200.0
2017-08-09 13:50:00,315.94,316.0,315.79,315.88,7576.0,284.601,284.655,284.4659,284.5469,7576.0
2017-08-09 14:00:00,315.89,315.89,315.5,315.53,12449.0,284.5559,284.5559,284.2046,284.2316,12449.0
2017-08-09 14:10:00,315.52,315.52,315.31,315.37,38368.0,284.2226,284.2226,284.0335,284.0875,38368.0
2017-08-09 14:20:00,315.36,315.67,315.36,315.63,8890.0,284.0785,284.3578,284.0785,284.3217,8890.0
2017-08-09 14:30:00,315.67,315.67,315.23,315.33,4579.0,284.3578,284.3578,283.9614,284.0515,4579.0
2017-08-09 14:40:00,315.34,315.39,315.06,315.3,17534.0,284.0605,284.1055,283.8083,284.0245,17534.0
2017-08-09 14:50:00,315.32,315.47,315.28,315.35,18467.0,284.0425,284.1776,284.0064,284.0695,18467.0
2017-08-09 15:00:00,315.37,315.47,315.13,315.21,24970.0,284.0875,284.1776,283.8713,283.9434,24970.0
2017-08-09 15:10:00,315.29,315.52,315.29,315.45,11447.0,284.0154,284.2226,284.0154,284.1596,11447.0
2017-08-09 15:20:00,315.45,315.53,315.36,315.51,27223.0,284.1596,284.2316,284.0785,284.2136,27223.0
2017-08-09 15:30:00,315.53,315.81,315.39,315.74,27485.0,284.2316,284.4839,284.1055,284.4208,27485.0
2017-08-09 15:40:00,315.83,315.99,315.8,315.98,49514.0,284.5019,284.646,284.4749,284.637,49514.0
2017-08-09 15:50:00,315.99,316.2,315.95,316.09,159486.0,284.646,284.8352,284.61,284.7361,159486.0
2017-08-10 09:30:00,314.85,315.1,314.31,314.79,70071.0,283.6191,283.8443,283.1327,283.565,70071.0
2017-08-10 09:40:00,314.74,314.78,314.36,314.59,36930.0,283.52,283.556,283.1777,283.3849,36930.0
2017-08-10 09:50:00,314.62,314.91,314.3,314.36,16656.0,283.4119,283.6731,283.1236,283.1777,16656.0
2017-08-10 10:00:00,314.37,314.38,312.99,313.42,163074.0,283.1867,283.1957,281.9436,282.3309,163074.0
2017-08-10 10:10:00,313.31,313.32,312.48,313.11,49946.0,282.2318,282.2409,281.4842,282.0517,49946.0
2017-08-10 10:20:00,313.1,313.44,312.89,313.38,17546.0,282.0427,282.349,281.8535,282.2949,17546.0
2017-08-10 10:30:00,313.43,313.62,313.01,313.6,12081.0,282.3399,282.5111,281.9616,282.4931,12081.0
2017-08-10 10:40:00,313.65,313.65,313.3,313.34,10158.0,282.5381,282.5381,282.2228,282.2589,10158.0
2017-08-10 10:50:00,313.35,313.35,313.1,313.32,30217.0,282.2679,282.2679,282.0427,282.2409,30217.0
2017-08-10 11:00:00,313.2,313.4,313.08,313.4,23159.0,282.1328,282.3129,282.0247,282.3129,23159.0
2017-08-10 11:10:00,313.36,313.4,312.74,312.8,11424.0,282.2769,282.3129,281.7184,281.7724,11424.0
2017-08-10 11:20:00,312.79,312.79,312.37,312.73,24069.0,281.7634,281.7634,281.3851,281.7094,24069.0
2017-08-10 11:30:00,312.86,313.13,312.83,313.07,8133.0,281.8265,282.0697,281.7995,282.0157,8133.0
2017-08-10 11:40:00,312.93,312.94,312.77,312.83,18228.0,281.8895,281.8986,281.7454,281.7995,18228.0
2017-08-10 11:50:00,312.78,312.87,312.62,312.71,22312.0,281.7544,281.8355,281.6103,281.6914,22312.0
2017-08-10 12:00:00,312.72,312.72,312.29,312.55,10630.0,281.7004,281.7004,281.313,281.5472,10630.0
2017-08-10 12:10:00,312.58,312.75,312.4,312.51,14951.0,281.5743,281.7274,281.4121,281.5112,14951.0
2017-08-10 12:20:00,312.41,312.48,312.29,312.34,4405.0,281.4211,281.4842,281.313,281.3581,4405.0
2017-08-10 12:30:00,312.39,312.39,311.93,312.01,11365.0,281.4031,281.4031,280.9887,281.0608,11365.0
2017-08-10 12:40:00,312.0,312.22,311.94,312.08,7343.0,281.0518,281.25,280.9977,281.1239,7343.0
2017-08-10 12:50:00,312.02,312.29,311.97,312.27,6050.0,281.0698,281.313,281.0248,281.295,6050.0
2017-08-10 13:00:00,312.39,312.77,312.39,312.62,8371.0,281.4031,281.7454,281.4031,281.6103,8371.0
2017-08-10 13:10:00,312.59,312.61,312.35,312.45,15477.0,281.5833,281.6013,281.3671,281.4572,15477.0
2017-08-10 13:20:00,312.42,312.95,312.42,312.93,8109.0,281.4301,281.9076,281.4301,281.8895,8109.0
2017-08-10 13:30:00,312.91,312.91,312.72,312.76,20546.0,281.8715,281.8715,281.7004,281.7364,20546.0
2017-08-10 13:40:00,312.73,312.73,312.12,312.19,11068.0,281.7094,281.7094,281.1599,281.2229,11068.0
2017-08-10 13:50:00,312.17,312.4,312.09,312.37,6159.0,281.2049,281.4121,281.1329,281.3851,6159.0
2017-08-10 14:00:00,312.38,312.45,312.11,312.27,21534.0,281.3941,281.4572,281.1509,281.295,21534.0
2017-08-10 14:10:00,312.3,313.0,312.27,313.0,16239.0,281.322,281.9526,281.295,281.9526,16239.0
2017-08-10 14:20:00,313.0,313.28,312.78,312.91,24226.0,281.9526,282.2048,281.7544,281.8715,24226.0
2017-08-10 14:30:00,312.9,313.32,312.82,312.82,18815.0,281.8625,282.2409,281.7905,281.7905,18815.0
2017-08-10 14:40:00,312.84,313.04,312.7,313.03,27357.0,281.8085,281.9886,281.6824,281.9796,27357.0
2017-08-10 14:50:00,313.05,313.11,312.74,312.83,29762.0,281.9976,282.0517,281.7184,281.7995,29762.0
2017-08-10 15:00:00,312.79,312.9,312.43,312.43,12099.0,281.7634,281.8625,281.4391,281.4391,12099.0
2017-08-10 15:10:00,312.38,312.38,311.69,311.96,26139.0,281.3941,281.3941,280.7725,281.0158,26139.0
2017-08-10 15:20:00,311.93,311.96,311.62,311.88,55978.0,280.9887,281.0158,280.7095,280.9437,55978.0
2017-08-10 15:30:00,311.88,312.0,311.46,311.53,93123.0,280.9437,281.0518,280.5654,280.6284,93123.0
2017-08-10 15:40:00,311.52,311.72,311.13,311.15,93337.0,280.6194,280.7996,280.2681,280.2861,93337.0
2017-08-10 15:50:00,311.12,311.41,311.0,311.09,188204.0,280.2591,280.5203,280.151,280.2321,188204.0
2017-08-11 09:30:00,310.59,311.38,310.09,311.05,156075.0,279.7817,280.4933,279.3313,280.196,156075.0
2017-08-11 09:40:00,311.0,311.39,310.67,311.06,95986.0,280.151,280.5023,279.8537,280.205,95986.0
2017-08-11 09:50:00,311.08,311.46,310.92,311.04,36755.0,280.223,280.5654,280.0789,280.187,36755.0
2017-08-11 10:00:00,311.1,311.72,310.95,311.55,41293.0,280.2411,280.7996,280.1059,280.6464,41293.0
2017-08-11 10:10:00,311.62,311.82,311.23,311.23,30274.0,280.7095,280.8896,280.3582,280.3582,30274.0
2017-08-11 10:20:00,311.16,311.61,311.16,311.35,13573.0,280.2951,280.7005,280.2951,280.4663,13573.0
2017-08-11 10:30:00,311.45,311.75,311.39,311.55,12683.0,280.5563,280.8266,280.5023,280.6464,12683.0
2017-08-11 10:40:00,311.67,311.93,311.66,311.91,11694.0,280.7545,280.9887,280.7455,280.9707,11694.0
2017-08-11 10:50:00,311.82,311.91,311.75,311.8,10380.0,280.8896,280.9707,280.8266,280.8716,10380.0
2017-08-11 11:00:00,311.61,311.71,311.48,311.57,9050.0,280.7005,280.7906,280.5834,280.6644,9050.0
2017-08-11 11:10:00,311.52,311.65,311.1,311.13,7811.0,280.6194,280.7365,280.2411,280.2681,7811.0
2017-08-11 11:20:00,311.1,311.22,310.81,310.82,22741.0,280.2411,280.3492,279.9798,279.9888,22741.0
2017-08-11 11:30:00,310.86,311.27,310.86,311.23,4443.0,280.0249,280.3942,280.0249,280.3582,4443.0
2017-08-11 11:40:00,311.23,311.5,311.17,311.4,9826.0,280.3582,280.6014,280.3041,280.5113,9826.0
2017-08-11 11:50:00,311.37,311.51,311.09,311.12,6288.0,280.4843,280.6104,280.2321,280.2591,6288.0
2017-08-11 12:00:00,311.12,311.32,311.03,311.3,9387.0,280.2591,280.4392,280.178,280.4212,9387.0
2017-08-11 12:10:00,311.26,311.54,311.26,311.4,5452.0,280.3852,280.6374,280.3852,280.5113,5452.0
2017-08-11 12:20:00,311.54,311.56,311.32,311.45,9276.0,280.6374,280.6554,280.4392,280.5563,9276.0
2017-08-11 12:30:00,311.4,311.53,311.35,311.44,10941.0,280.5113,280.6284,280.4663,280.5473,10941.0
2017-08-11 12:40:00,311.44,311.6,311.34,311.34,5232.0,280.5473,280.6915,280.4573,280.4573,5232.0
2017-08-11 12:50:00,311.39,311.43,311.23,311.25,7922.0,280.5023,280.5383,280.3582,280.3762,7922.0
2017-08-11 13:00:00,311.22,311.71,311.14,311.66,5884.0,280.3492,280.7906,280.2771,280.7455,5884.0
2017-08-11 13:10:00,311.63,311.69,311.53,311.65,6342.0,280.7185,280.7725,280.6284,280.7365,6342.0
2017-08-11 13:20:00,311.62,311.62,311.32,311.36,4053.0,280.7095,280.7095,280.4392,280.4753,4053.0
2017-08-11 13:30:00,311.41,311.58,311.29,311.29,4185.0,280.5203,280.6735,280.4122,280.4122,4185.0
2017-08-11 13:40:00,311.33,311.48,311.17,311.47,5900.0,280.4483,280.5834,280.3041,280.5744,5900.0
2017-08-11 13:50:00,311.46,311.52,311.42,311.45,6746.0,280.5654,280.6194,280.5293,280.5563,6746.0
2017-08-11 14:00:00,311.47,311.55,311.44,311.52,8764.0,280.5744,280.6464,280.5473,280.6194,8764.0
2017-08-11 14:10:00,311.51,311.72,311.46,311.52,81476.0,280.6104,280.7996,280.5654,280.6194,81476.0
2017-08-11 14:20:00,311.54,311.61,311.31,311.4,39475.0,280.6374,280.7005,280.4302,280.5113,39475.0
2017-08-11 14:30:00,311.4,311.47,310.93,311.17,43901.0,280.5113,280.5744,280.0879,280.3041,43901.0
2017-08-11 14:40:00,311.17,311.44,311.16,311.22,17774.0,280.3041,280.5473,280.2951,280.3492,17774.0
2017-08-11 14:50:00,311.27,311.37,311.1,311.1,17056.0,280.3942,280.4843,280.2411,280.2411,17056.0
2017-08-11 15:00:00,311.24,311.54,311.24,311.5,45746.0,280.3672,280.6374,280.3672,280.6014,45746.0
2017-08-11 15:10:00,311.5,311.53,311.15,311.19,10044.0,280.6014,280.6284,280.2861,280.3221,10044.0
2017-08-11 15:20:00,311.12,311.67,311.12,311.61,14241.0,280.2591,280.7545,280.2591,280.7005,14241.0
2017-08-11 15:30:00,311.61,311.84,311.51,311.83,93463.0,280.7005,280.9077,280.6104,280.8987,93463.0
2017-08-11 15:40:00,311.9,312.08,311.75,312.02,48111.0,280.9617,281.1239,280.8266,281.0698,48111.0
2017-08-11 15:50:00,311.98,311.99,311.59,311.69,158835.0,281.0338,281.0428,280.6825,280.7725,158835.0
2017-08-14 09:30:00,313.56,314.36,313.38,314.36,106232.0,282.4571,283.1777,282.2949,283.1777,106232.0
2017-08-14 09:40:00,314.37,314.78,314.35,314.76,29155.0,283.1867,283.556,283.1687,283.538,29155.0
2017-08-14 09:50:00,314.77,314.86,314.38,314.69,74532.0,283.547,283.6281,283.1957,283.475,74532.0
2017-08-14 10:00:00,314.77,314.85,314.39,314.39,22841.0,283.547,283.6191,283.2047,283.2047,22841.0
2017-08-14 10:10:00,314.4,314.52,314.31,314.49,32815.0,283.2137,283.3218,283.1327,283.2948,32815.0
2017-08-14 10:20:00,314.48,314.69,314.43,314.43,30630.0,283.2858,283.475,283.2408,283.2408,30630.0
2017-08-14 10:30:00,314.46,314.96,314.46,314.86,19575.0,283.2678,283.7182,283.2678,283.6281,19575.0
2017-08-14 10:40:00,314.84,315.23,314.84,315.16,13539.0,283.6101,283.9614,283.6101,283.8983,13539.0
2017-08-14 10:50:00,315.22,315.33,315.13,315.13,3950.0,283.9524,284.0515,283.8713,283.8713,3950.0
2017-08-14 11:00:00,315.14,315.2,314.98,315.2,6555.0,283.8803,283.9344,283.7362,283.9344,6555.0
2017-08-14 11:10:00,315.25,315.28,314.9,314.95,5249.0,283.9794,284.0064,283.6641,283.7092,5249.0
2017-08-14 11:20:00,314.97,315.48,314.94,315.48,22635.0,283.7272,284.1866,283.7002,284.1866,22635.0
2017-08-14 11:30:00,315.52,315.55,315.42,315.44,11607.0,284.2226,284.2497,284.1326,284.1506,11607.0
2017-08-14 11:40:00,315.46,315.87,315.45,315.8,18847.0,284.1686,284.5379,284.1596,284.4749,18847.0
2017-08-14 11:50:00,315.75,315.8,315.58,315.7,11230.0,284.4298,284.4749,284.2767,284.3848,11230.0
2017-08-14 12:00:00,315.75,315.97,315.74,315.75,11224.0,284.4298,284.628,284.4208,284.4298,11224.0
2017-08-14 12:10:00,315.78,315.78,315.44,315.51,8551.0,284.4568,284.4568,284.1506,284.2136,8551.0
2017-08-14 12:20:00,315.53,315.6,315.37,315.37,10342.0,284.2316,284.2947,284.0875,284.0875,10342.0
2017-08-14 12:30:00,315.36,315.41,315.22,315.23,8150.0,284.0785,284.1235,283.9524,283.9614,8150.0
2017-08-14 12:40:00,315.25,315.4,315.23,315.36,6157.0,283.9794,284.1145,283.9614,284.0785,6157.0
2017-08-14 12:50:00,315.52,315.52,315.19,315.19,5515.0,284.2226,284.2226,283.9254,283.9254,5515.0
2017-08-14 13:00:00,315.26,315.34,315.21,315.31,6624.0,283.9884,284.0605,283.9434,284.0335,6624.0
2017-08-14 13:10:00,315.36,315.39,315.16,315.22,6872.0,284.0785,284.1055,283.8983,283.9524,6872.0
2017-08-14 13:20:00,315.17,315.17,315.07,315.15,6214.0,283.9074,283.9074,283.8173,283.8893,6214.0
2017-08-14 13:30:00,315.11,315.29,315.09,315.2,4855.0,283.8533,284.0154,283.8353,283.9344,4855.0
2017-08-14 13:40:00,315.16,315.17,315.0,315.12,14188.0,283.8983,283.9074,283.7542,283.8623,14188.0
2017-08-14 13:50:00,315.19,315.35,315.16,315.26,1328.0,283.9254,284.0695,283.8983,283.9884,1328.0
2017-08-14 14:00:00,315.32,315.52,315.32,315.37,5045.0,284.0425,284.2226,284.0425,284.0875,5045.0
2017-08-14 14:10:00,315.35,315.42,315.22,315.29,9584.0,284.0695,284.1326,283.9524,284.0154,9584.0
2017-08-14 14:20:00,315.31,315.49,315.27,315.3,3979.0,284.0335,284.1956,283.9974,284.0245,3979.0
2017-08-14 14:30:00,315.39,315.42,315.26,315.35,3575.0,284.1055,284.1326,283.9884,284.0695,3575.0
2017-08-14 14:40:00,315.4,315.4,315.05,315.07,15708.0,284.1145,284.1145,283.7993,283.8173,15708.0
2017-08-14 14:50:00,314.96,315.15,314.92,315.08,10959.0,283.7182,283.8893,283.6821,283.8263,10959.0
2017-08-14 15:00:00,315.12,315.19,314.99,315.14,9692.0,283.8623,283.9254,283.7452,283.8803,9692.0
2017-08-14 15:10:00,315.14,315.36,315.09,315.36,4644.0,283.8803,284.0785,283.8353,284.0785,4644.0
2017-08-14 15:20:00,315.39,315.51,315.32,315.5,6131.0,284.1055,284.2136,284.0425,284.2046,6131.0
2017-08-14 15:30:00,315.51,315.58,315.17,315.17,61693.0,284.2136,284.2767,283.9074,283.9074,61693.0
2017-08-14 15:40:00,315.17,315.48,315.12,315.41,46449.0,283.9074,284.1866,283.8623,284.1235,46449.0
2017-08-14 15:50:00,315.45,315.66,315.29,315.32,142578.0,284.1596,284.3487,284.0154,284.0425,142578.0
2017-08-15 09:30:00,315.74,315.74,314.65,315.13,99042.0,284.4208,284.4208,283.4389,283.8713,99042.0
2017-08-15 09:40:00,315.17,315.23,314.29,314.49,63342.0,283.9074,283.9614,283.1146,283.2948,63342.0
2017-08-15 09:50:00,314.35,314.84,314.27,314.8,32707.0,283.1687,283.6101,283.0966,283.5741,32707.0
2017-08-15 10:00:00,314.82,314.86,314.39,314.39,17078.0,283.5921,283.6281,283.2047,283.2047,17078.0
2017-08-15 10:10:00,314.32,314.57,314.17,314.57,6229.0,283.1417,283.3669,283.0065,283.3669,6229.0
2017-08-15 10:20:00,314.57,314.65,314.26,314.42,8939.0,283.3669,283.4389,283.0876,283.2317,8939.0
2017-08-15 10:30:00,314.33,314.33,313.91,314.21,26017.0,283.1507,283.1507,282.7723,283.0426,26017.0
2017-08-15 10:40:00,314.22,314.38,314.08,314.32,31156.0,283.0516,283.1957,282.9255,283.1417,31156.0
2017-08-15 10:50:00,314.28,314.48,314.26,314.28,21513.0,283.1056,283.2858,283.0876,283.1056,21513.0
2017-08-15 11:00:00,314.24,314.51,314.23,314.47,9726.0,283.0696,283.3128,283.0606,283.2768,9726.0
2017-08-15 11:10:00,314.36,314.43,314.29,314.4,4473.0,283.1777,283.2408,283.1146,283.2137,4473.0
2017-08-15 11:20:00,314.38,314.45,314.16,314.29,5887.0,283.1957,283.2588,282.9975,283.1146,5887.0
2017-08-15 11:30:00,314.32,314.4,314.26,314.29,15433.0,283.1417,283.2137,283.0876,283.1146,15433.0
2017-08-15 11:40:00,314.31,314.31,313.95,313.96,17192.0,283.1327,283.1327,282.8084,282.8174,17192.0
2017-08-15 11:50:00,313.94,313.94,313.75,313.87,10901.0,282.7994,282.7994,282.6282,282.7363,10901.0
2017-08-15 12:00:00,313.86,313.95,313.81,313.91,7373.0,282.7273,282.8084,282.6823,282.7723,7373.0
2017-08-15 12:10:00,313.94,314.12,313.84,314.12,6478.0,282.7994,282.9615,282.7093,282.9615,6478.0
2017-08-15 12:20:00,314.15,314.15,313.97,314.03,5538.0,282.9885,282.9885,282.8264,282.8804,5538.0
2017-08-15 12:30:00,314.06,314.07,313.89,313.98,10393.0,282.9075,282.9165,282.7543,282.8354,10393.0
2017-08-15 12:40:00,313.95,314.13,313.92,314.11,10430.0,282.8084,282.9705,282.7813,282.9525,10430.0
2017-08-15 12:50:00,314.07,314.13,313.94,313.95,4689.0,282.9165,282.9705,282.7994,282.8084,4689.0
2017-08-15 13:00:00,313.94,313.94,313.53,313.74,14325.0,282.7994,282.7994,282.43,282.6192,14325.0
2017-08-15 13:10:00,313.73,313.88,313.71,313.77,3449.0,282.6102,282.7453,282.5922,282.6462,3449.0
2017-08-15 13:20:00,313.85,313.86,313.68,313.7,4509.0,282.7183,282.7273,282.5651,282.5832,4509.0
2017-08-15 13:30:00,313.83,313.89,313.76,313.76,46351.0,282.7003,282.7543,282.6372,282.6372,46351.0
2017-08-15 13:40:00,313.81,313.84,313.56,313.72,5706.0,282.6823,282.7093,282.4571,282.6012,5706.0
2017-08-15 13:50:00,313.74,313.77,313.59,313.62,4527.0,282.6192,282.6462,282.4841,282.5111,4527.0
2017-08-15 14:00:00,313.6,313.79,313.54,313.78,5136.0,282.4931,282.6642,282.439,282.6552,5136.0
2017-08-15 14:10:00,313.78,313.82,313.55,313.62,16860.0,282.6552,282.6913,282.448,282.5111,16860.0
2017-08-15 14:20:00,313.64,313.81,313.64,313.8,6964.0,282.5291,282.6823,282.5291,282.6732,6964.0
2017-08-15 14:30:00,313.85,313.88,313.76,313.78,6486.0,282.7183,282.7453,282.6372,282.6552,6486.0
2017-08-15 14:40:00,313.83,313.83,313.52,313.61,13453.0,282.7003,282.7003,282.421,282.5021,13453.0
2017-08-15 14:50:00,313.67,313.76,313.6,313.71,6338.0,282.5561,282.6372,282.4931,282.5922,6338.0
2017-08-15 15:00:00,313.72,313.82,313.69,313.81,13192.0,282.6012,282.6913,282.5742,282.6823,13192.0
2017-08-15 15:10:00,313.78,314.08,313.73,313.98,17278.0,282.6552,282.9255,282.6102,282.8354,17278.0
2017-08-15 15:20:00,314.01,314.27,314.01,314.02,8314.0,282.8624,283.0966,282.8624,282.8714,8314.0
2017-08-15 15:30:00,314.05,314.07,313.98,314.02,16831.0,282.8984,282.9165,282.8354,282.8714,16831.0
2017-08-15 15:40:00,314.02,314.16,314.0,314.13,36222.0,282.8714,282.9975,282.8534,282.9705,36222.0
2017-08-15 15:50:00,314.11,314.11,313.6,313.63,156233.0,282.9525,282.9525,282.4931,282.5201,156233.0
2017-08-16 09:30:00,314.24,315.05,314.23,314.76,43147.0,283.0696,283.7993,283.0606,283.538,43147.0
2017-08-16 09:40:00,314.9,315.02,314.62,314.85,15187.0,283.6641,283.7722,283.4119,283.6191,15187.0
2017-08-16 09:50:00,314.88,315.06,314.81,315.02,8502.0,283.6461,283.8083,283.5831,283.7722,8502.0
2017-08-16 10:00:00,315.03,315.33,315.03,315.31,8921.0,283.7812,284.0515,283.7812,284.0335,8921.0
2017-08-16 10:10:00,315.2,315.23,315.08,315.22,5693.0,283.9344,283.9614,283.8263,283.9524,5693.0
2017-08-16 10:20:00,315.18,315.39,315.18,315.34,20061.0,283.9164,284.1055,283.9164,284.0605,20061.0
2017-08-16 10:30:00,315.39,315.45,315.12,315.28,6896.0,284.1055,284.1596,283.8623,284.0064,6896.0
2017-08-16 10:40:00,315.3,315.5,315.24,315.24,10919.0,284.0245,284.2046,283.9704,283.9704,10919.0
2017-08-16 10:50:00,315.24,315.34,315.2,315.29,4549.0,283.9704,284.0605,283.9344,284.0154,4549.0
2017-08-16 11:00:00,315.29,315.35,315.06,315.1,6109.0,284.0154,284.0695,283.8083,283.8443,6109.0
2017-08-16 11:10:00,315.1,315.1,314.94,314.96,8550.0,283.8443,283.8443,283.7002,283.7182,8550.0
2017-08-16 11:20:00,314.96,314.97,314.72,314.86,14262.0,283.7182,283.7272,283.502,283.6281,14262.0
2017-08-16 11:30:00,315.0,315.13,314.99,315.13,4471.0,283.7542,283.8713,283.7452,283.8713,4471.0
2017-08-16 11:40:00,315.16,315.59,315.15,315.42,17572.0,283.8983,284.2857,283.8893,284.1326,17572.0
2017-08-16 11:50:00,315.39,315.42,315.32,315.35,10439.0,284.1055,284.1326,284.0425,284.0695,10439.0
2017-08-16 12:00:00,315.39,315.61,315.38,315.57,9012.0,284.1055,284.3037,284.0965,284.2677,9012.0
2017-08-16 12:10:00,315.6,315.62,315.5,315.59,6105.0,284.2947,284.3127,284.2046,284.2857,6105.0
2017-08-16 12:20:00,315.61,315.66,315.52,315.52,1950.0,284.3037,284.3487,284.2226,284.2226,1950.0
2017-08-16 12:30:00,315.55,315.55,315.47,315.48,14785.0,284.2497,284.2497,284.1776,284.1866,14785.0
2017-08-16 12:40:00,315.39,315.48,315.29,315.4,13720.0,284.1055,284.1866,284.0154,284.1145,13720.0
2017-08-16 12:50:00,315.32,315.33,315.05,315.1,6650.0,284.0425,284.0515,283.7993,283.8443,6650.0
2017-08-16 13:00:00,315.12,315.15,314.99,315.15,3258.0,283.8623,283.8893,283.7452,283.8893,3258.0
2017-08-16 13:10:00,315.15,315.17,314.6,314.98,21259.0,283.8893,283.9074,283.3939,283.7362,21259.0
2017-08-16 13:20:00,314.96,315.17,314.77,314.95,6900.0,283.7182,283.9074,283.547,283.7092,6900.0
2017-08-16 13:30:00,314.97,315.0,314.74,314.9,16616.0,283.7272,283.7542,283.52,283.6641,16616.0
2017-08-16 13:40:00,314.83,314.89,314.69,314.78,5653.0,283.6011,283.6551,283.475,283.556,5653.0
2017-08-16 13:50:00,314.82,314.88,314.7,314.88,7207.0,283.5921,283.6461,283.484,283.6461,7207.0
2017-08-16 14:00:00,314.98,315.13,314.8,314.87,17194.0,283.7362,283.8713,283.5741,283.6371,17194.0
2017-08-16 14:10:00,314.88,314.94,314.43,314.48,10795.0,283.6461,283.7002,283.2408,283.2858,10795.0
2017-08-16 14:20:00,314.45,314.52,314.24,314.45,50840.0,283.2588,283.3218,283.0696,283.2588,50840.0
2017-08-16 14:30:00,314.41,314.56,314.2,314.56,11516.0,283.2227,283.3579,283.0336,283.3579,11516.0
2017-08-16 14:40:00,314.46,314.55,314.34,314.52,13861.0,283.2678,283.3488,283.1597,283.3218,13861.0
2017-08-16 14:50:00,314.52,314.75,314.5,314.69,4198.0,283.3218,283.529,283.3038,283.475,4198.0
2017-08-16 15:00:00,314.75,314.78,314.25,314.27,11840.0,283.529,283.556,283.0786,283.0966,11840.0
2017-08-16 15:10:00,314.24,314.31,314.16,314.16,13854.0,283.0696,283.1327,282.9975,282.9975,13854.0
2017-08-16 15:20:00,314.14,314.46,314.14,314.38,7744.0,282.9795,283.2678,282.9795,283.1957,7744.0
2017-08-16 15:30:00,314.32,314.44,314.3,314.33,19538.0,283.1417,283.2498,283.1236,283.1507,19538.0
2017-08-16 15:40:00,314.29,314.47,314.27,314.36,23596.0,283.1146,283.2768,283.0966,283.1777,23596.0
2017-08-16 15:50:00,314.36,314.5,314.26,314.44,85789.0,283.1777,283.3038,283.0876,283.2498,85789.0
2017-08-17 09:30:00,313.46,314.02,313.1,313.59,79081.0,282.367,282.8714,282.0427,282.4841,79081.0
2017-08-17 09:40:00,313.58,314.5,313.57,314.46,18093.0,282.4751,283.3038,282.4661,283.2678,18093.0
2017-08-17 09:50:00,314.41,314.53,313.66,313.78,40390.0,283.2227,283.3308,282.5471,282.6552,40390.0
2017-08-17 10:00:00,313.77,314.19,313.63,313.93,16618.0,282.6462,283.0246,282.5201,282.7903,16618.0
2017-08-17 10:10:00,313.86,313.98,312.24,312.27,44350.0,282.7273,282.8354,281.268,281.295,44350.0
2017-08-17 10:20:00,312.29,312.65,312.01,312.62,26862.0,281.313,281.6373,281.0608,281.6103,26862.0
2017-08-17 10:30:00,312.64,313.49,312.64,313.21,17041.0,281.6283,282.394,281.6283,282.1418,17041.0
2017-08-17 10:40:00,313.26,313.31,312.78,313.13,8087.0,282.1868,282.2318,281.7544,282.0697,8087.0
2017-08-17 10:50:00,313.11,313.73,312.99,313.46,17113.0,282.0517,282.6102,281.9436,282.367,17113.0
2017-08-17 11:00:00,313.51,314.2,313.48,314.2,16071.0,282.412,283.0336,282.385,283.0336,16071.0
2017-08-17 11:10:00,314.16,314.2,313.84,313.84,20929.0,282.9975,283.0336,282.7093,282.7093,20929.0
2017-08-17 11:20:00,313.84,313.92,313.61,313.68,15884.0,282.7093,282.7813,282.5021,282.5651,15884.0
2017-08-17 11:30:00,313.57,313.63,313.35,313.51,15407.0,282.4661,282.5201,282.2679,282.412,15407.0
2017-08-17 11:40:00,313.54,313.57,312.97,313.0,9150.0,282.439,282.4661,281.9256,281.9526,9150.0
2017-08-17 11:50:00,312.99,313.1,312.95,313.05,5413.0,281.9436,282.0427,281.9076,281.9976,5413.0
2017-08-17 12:00:00,313.05,313.28,312.79,312.85,7794.0,281.9976,282.2048,281.7634,281.8175,7794.0
2017-08-17 12:10:00,312.73,312.76,312.39,312.44,22573.0,281.7094,281.7364,281.4031,281.4481,22573.0
2017-08-17 12:20:00,312.46,312.55,312.32,312.43,28264.0,281.4662,281.5472,281.3401,281.4391,28264.0
2017-08-17 12:30:00,312.46,312.46,312.21,312.3,4800.0,281.4662,281.4662,281.241,281.322,4800.0
2017-08-17 12:40:00,312.32,312.32,312.08,312.23,4517.0,281.3401,281.3401,281.1239,281.259,4517.0
2017-08-17 12:50:00,312.18,312.18,311.64,311.83,23504.0,281.2139,281.2139,280.7275,280.8987,23504.0
2017-08-17 13:00:00,311.79,311.79,311.41,311.44,30629.0,280.8626,280.8626,280.5203,280.5473,30629.0
2017-08-17 13:10:00,311.41,311.46,311.22,311.44,12217.0,280.5203,280.5654,280.3492,280.5473,12217.0
2017-08-17 13:20:00,311.44,311.51,311.29,311.36,25191.0,280.5473,280.6104,280.4122,280.4753,25191.0
2017-08-17 13:30:00,311.39,311.7,311.25,311.62,20719.0,280.5023,280.7815,280.3762,280.7095,20719.0
2017-08-17 13:40:00,311.59,311.82,311.41,311.47,23231.0,280.6825,280.8896,280.5203,280.5744,23231.0
2017-08-17 13:50:00,311.46,311.61,311.36,311.56,6781.0,280.5654,280.7005,280.4753,280.6554,6781.0
2017-08-17 14:00:00,311.59,311.65,311.4,311.48,15532.0,280.6825,280.7365,280.5113,280.5834,15532.0
2017-08-17 14:10:00,311.49,311.57,310.91,311.0,13260.0,280.5924,280.6644,280.0699,280.151,13260.0
2017-08-17 14:20:00,311.04,311.39,310.89,311.39,5200.0,280.187,280.5023,280.0519,280.5023,5200.0
2017-08-17 14:30:00,311.36,311.48,311.14,311.14,9978.0,280.4753,280.5834,280.2771,280.2771,9978.0
2017-08-17 14:40:00,311.14,311.24,310.97,311.15,6073.0,280.2771,280.3672,280.124,280.2861,6073.0
2017-08-17 14:50:00,311.15,311.22,310.89,311.2,25362.0,280.2861,280.3492,280.0519,280.3311,25362.0
2017-08-17 15:00:00,311.18,311.18,310.67,310.77,12871.0,280.3131,280.3131,279.8537,279.9438,12871.0
2017-08-17 15:10:00,310.76,310.81,310.27,310.27,17000.0,279.9348,279.9798,279.4934,279.4934,17000.0
2017-08-17 15:20:00,310.3,310.52,310.19,310.25,43630.0,279.5204,279.7186,279.4213,279.4754,43630.0
2017-08-17 15:30:00,310.24,310.48,310.13,310.17,58167.0,279.4664,279.6826,279.3673,279.4033,58167.0
2017-08-17 15:40:00,310.14,310.2,309.75,309.75,69617.0,279.3763,279.4303,279.025,279.025,69617.0
2017-08-17 15:50:00,309.75,309.75,308.96,309.0,277623.0,279.025,279.025,278.3133,278.3494,277623.0
2017-08-18 09:30:00,307.99,308.17,307.29,307.46,76301.0,277.4396,277.6017,276.809,276.9621,76301.0
2017-08-18 09:40:00,307.51,308.3,307.36,308.03,30909.0,277.0072,277.7188,276.872,277.4756,30909.0
2017-08-18 09:50:00,308.11,308.14,307.54,307.63,35343.0,277.5477,277.5747,277.0342,277.1153,35343.0
2017-08-18 10:00:00,307.67,308.3,307.66,308.2,13144.0,277.1513,277.7188,277.1423,277.6287,13144.0
2017-08-18 10:10:00,308.18,308.47,307.91,308.02,12093.0,277.6107,277.8719,277.3675,277.4666,12093.0
2017-08-18 10:20:00,308.03,308.31,308.0,308.0,7048.0,277.4756,277.7278,277.4486,277.4486,7048.0
2017-08-18 10:30:00,308.0,308.16,307.76,308.12,10360.0,277.4486,277.5927,277.2324,277.5567,10360.0
2017-08-18 10:40:00,308.29,308.47,308.13,308.13,5349.0,277.7098,277.8719,277.5657,277.5657,5349.0
2017-08-18 10:50:00,308.28,308.42,308.13,308.4,6429.0,277.7008,277.8269,277.5657,277.8089,6429.0
2017-08-18 11:00:00,308.44,308.52,308.05,308.09,7700.0,277.8449,277.917,277.4936,277.5296,7700.0
2017-08-18 11:10:00,308.11,308.58,307.97,308.58,9922.0,277.5477,277.971,277.4215,277.971,9922.0
2017-08-18 11:20:00,308.55,308.97,308.42,308.83,11720.0,277.944,278.3223,277.8269,278.1962,11720.0
2017-08-18 11:30:00,308.81,309.12,308.81,308.9,7278.0,278.1782,278.4575,278.1782,278.2593,7278.0
2017-08-18 11:40:00,309.01,309.06,308.75,309.06,6116.0,278.3584,278.4034,278.1242,278.4034,6116.0
2017-08-18 11:50:00,309.09,309.35,309.09,309.23,7238.0,278.4304,278.6647,278.4304,278.5566,7238.0
2017-08-18 12:00:00,309.22,309.22,308.88,308.9,2207.0,278.5475,278.5475,278.2413,278.2593,2207.0
2017-08-18 12:10:00,308.94,309.23,308.94,309.11,3459.0,278.2953,278.5566,278.2953,278.4485,3459.0
2017-08-18 12:20:00,309.03,309.31,308.85,309.25,2740.0,278.3764,278.6286,278.2142,278.5746,2740.0
2017-08-18 12:30:00,309.34,309.44,309.21,309.4,15890.0,278.6556,278.7457,278.5385,278.7097,15890.0
2017-08-18 12:40:00,309.41,309.95,309.41,309.76,14215.0,278.7187,279.2051,278.7187,279.034,14215.0
2017-08-18 12:50:00,309.74,309.8,309.55,309.55,12176.0,279.016,279.07,278.8448,278.8448,12176.0
2017-08-18 13:00:00,309.48,309.6,309.31,309.41,12404.0,278.7818,278.8899,278.6286,278.7187,12404.0
2017-08-18 13:10:00,309.42,309.52,309.21,309.21,6379.0,278.7277,278.8178,278.5385,278.5385,6379.0
2017-08-18 13:20:00,309.19,309.19,309.0,309.05,4031.0,278.5205,278.5205,278.3494,278.3944,4031.0
2017-08-18 13:30:00,309.02,309.19,308.73,308.79,9585.0,278.3674,278.5205,278.1062,278.1602,9585.0
2017-08-18 13:40:00,308.76,308.92,308.67,308.92,6308.0,278.1332,278.2773,278.0521,278.2773,6308.0
2017-08-18 13:50:00,308.93,309.03,308.74,308.74,4801.0,278.2863,278.3764,278.1152,278.1152,4801.0
2017-08-18 14:00:00,308.78,308.94,308.74,308.76,4112.0,278.1512,278.2953,278.1152,278.1332,4112.0
2017-08-18 14:10:00,308.92,308.96,308.86,308.86,1723.0,278.2773,278.3133,278.2233,278.2233,1723.0
2017-08-18 14:20:00,308.85,309.2,308.78,309.17,10209.0,278.2142,278.5295,278.1512,278.5025,10209.0
2017-08-18 14:30:00,309.14,309.22,309.01,309.01,8216.0,278.4755,278.5475,278.3584,278.3584,8216.0
2017-08-18 14:40:00,308.96,309.09,308.88,308.93,3729.0,278.3133,278.4304,278.2413,278.2863,3729.0
2017-08-18 14:50:00,308.99,309.01,308.81,308.88,1400.0,278.3404,278.3584,278.1782,278.2413,1400.0
2017-08-18 15:00:00,308.82,309.19,308.8,309.15,6167.0,278.1872,278.5205,278.1692,278.4845,6167.0
2017-08-18 15:10:00,309.15,309.16,308.89,308.9,7971.0,278.4845,278.4935,278.2503,278.2593,7971.0
2017-08-18 15:20:00,308.92,308.94,308.68,308.9,5364.0,278.2773,278.2953,278.0611,278.2593,5364.0
2017-08-18 15:30:00,308.9,309.1,308.76,308.96,15656.0,278.2593,278.4395,278.1332,278.3133,15656.0
2017-08-18 15:40:00,308.96,309.06,308.84,308.85,27904.0,278.3133,278.4034,278.2052,278.2142,27904.0
2017-08-18 15:50:00,308.85,308.88,308.34,308.39,211480.0,278.2142,278.2413,277.7548,277.7999,211480.0
2017-08-21 09:30:00,307.89,308.47,307.73,308.18,47354.0,277.3495,277.8719,277.2053,277.6107,47354.0
2017-08-21 09:40:00,308.07,308.39,308.02,308.27,26678.0,277.5116,277.7999,277.4666,277.6918,26678.0
2017-08-21 09:50:00,308.21,308.21,307.48,307.49,15539.0,277.6377,277.6377,276.9801,276.9892,15539.0
2017-08-21 10:00:00,307.57,307.8,307.28,307.79,12825.0,277.0612,277.2684,276.8,277.2594,12825.0
2017-08-21 10:10:00,307.8,307.89,307.5,307.68,5900.0,277.2684,277.3495,276.9982,277.1603,5900.0
2017-08-21 10:20:00,307.61,307.91,307.3,307.91,10057.0,277.0972,277.3675,276.818,277.3675,10057.0
2017-08-21 10:30:00,307.75,308.06,307.7,307.7,6961.0,277.2234,277.5026,277.1783,277.1783,6961.0
2017-08-21 10:40:00,307.77,308.14,307.75,307.92,24683.0,277.2414,277.5747,277.2234,277.3765,24683.0
2017-08-21 10:50:00,307.9,308.11,307.88,308.09,9632.0,277.3585,277.5477,277.3405,277.5296,9632.0
2017-08-21 11:00:00,308.06,308.07,307.8,307.98,4336.0,277.5026,277.5116,277.2684,277.4305,4336.0
2017-08-21 11:10:00,308.03,308.49,308.03,308.32,7319.0,277.4756,277.89,277.4756,277.7368,7319.0
2017-08-21 11:20:00,308.29,308.35,308.16,308.17,12753.0,277.7098,277.7638,277.5927,277.6017,12753.0
2017-08-21 11:30:00,308.1,308.28,308.0,308.28,17645.0,277.5386,277.7008,277.4486,277.7008,17645.0
2017-08-21 11:40:00,308.35,308.58,308.14,308.5,5906.0,277.7638,277.971,277.5747,277.899,5906.0
2017-08-21 11:50:00,308.4,308.5,308.25,308.25,8350.0,277.8089,277.899,277.6738,277.6738,8350.0
2017-08-21 12:00:00,308.25,308.44,308.21,308.33,8975.0,277.6738,277.8449,277.6377,277.7458,8975.0
2017-08-21 12:10:00,308.34,308.38,308.28,308.32,3638.0,277.7548,277.7909,277.7008,277.7368,3638.0
2017-08-21 12:20:00,308.29,308.69,308.29,308.69,5229.0,277.7098,278.0701,277.7098,278.0701,5229.0
2017-08-21 12:30:00,308.74,308.85,308.61,308.76,12826.0,278.1152,278.2142,277.9981,278.1332,12826.0
2017-08-21 12:40:00,308.75,308.75,308.67,308.71,4415.0,278.1242,278.1242,278.0521,278.0881,4415.0
2017-08-21 12:50:00,308.67,308.79,308.67,308.75,4860.0,278.0521,278.1602,278.0521,278.1242,4860.0
2017-08-21 13:00:00,308.8,308.8,308.66,308.66,3486.0,278.1692,278.1692,278.0431,278.0431,3486.0
2017-08-21 13:10:00,308.69,308.71,308.47,308.51,5900.0,278.0701,278.0881,277.8719,277.908,5900.0
2017-08-21 13:20:00,308.6,308.65,308.49,308.49,14936.0,277.989,278.0341,277.89,277.89,14936.0
2017-08-21 13:30:00,308.47,308.55,308.33,308.34,13274.0,277.8719,277.944,277.7458,277.7548,13274.0
2017-08-21 13:40:00,308.37,308.4,308.33,308.33,5564.0,277.7819,277.8089,277.7458,277.7458,5564.0
2017-08-21 13:50:00,308.34,308.34,307.98,308.05,19614.0,277.7548,277.7548,277.4305,277.4936,19614.0
2017-08-21 14:00:00,308.08,308.31,308.07,308.26,9169.0,277.5206,277.7278,277.5116,277.6828,9169.0
2017-08-21 14:10:00,308.18,308.24,308.04,308.16,5018.0,277.6107,277.6648,277.4846,277.5927,5018.0
2017-08-21 14:20:00,308.12,308.39,308.09,308.29,18159.0,277.5567,277.7999,277.5296,277.7098,18159.0
2017-08-21 14:30:00,308.29,308.34,308.19,308.28,4711.0,277.7098,277.7548,277.6197,277.7008,4711.0
2017-08-21 14:40:00,308.13,308.38,308.1,308.29,8243.0,277.5657,277.7909,277.5386,277.7098,8243.0
2017-08-21 14:50:00,308.3,308.36,308.18,308.18,12955.0,277.7188,277.7729,277.6107,277.6107,12955.0
2017-08-21 15:00:00,308.21,308.23,308.05,308.15,20189.0,277.6377,277.6557,277.4936,277.5837,20189.0
2017-08-21 15:10:00,308.17,308.23,308.0,308.16,7601.0,277.6017,277.6557,277.4486,277.5927,7601.0
2017-08-21 15:20:00,308.2,308.46,308.2,308.43,8566.0,277.6287,277.8629,277.6287,277.8359,8566.0
2017-08-21 15:30:00,308.46,308.54,308.43,308.53,16093.0,277.8629,277.935,277.8359,277.926,16093.0
2017-08-21 15:40:00,308.56,308.57,308.38,308.43,47588.0,277.953,277.962,277.7909,277.8359,47588.0
2017-08-21 15:50:00,308.43,308.61,308.3,308.36,103317.0,277.8359,277.9981,277.7188,277.7729,103317.0
2017-08-22 09:30:00,308.79,309.68,308.73,309.64,64982.0,278.1602,278.9619,278.1062,278.9259,64982.0
2017-08-22 09:40:00,309.7,309.76,309.31,309.4,27496.0,278.9799,279.034,278.6286,278.7097,27496.0
2017-08-22 09:50:00,309.46,309.69,309.33,309.34,22838.0,278.7637,278.9709,278.6466,278.6556,22838.0
2017-08-22 10:00:00,309.35,309.8,309.35,309.67,12267.0,278.6647,279.07,278.6647,278.9529,12267.0
2017-08-22 10:10:00,309.64,309.95,309.64,309.8,20742.0,278.9259,279.2051,278.9259,279.07,20742.0
2017-08-22 10:20:00,309.77,309.92,309.52,309.56,8100.0,279.043,279.1781,278.8178,278.8538,8100.0
2017-08-22 10:30:00,309.59,309.67,309.37,309.67,17360.0,278.8808,278.9529,278.6827,278.9529,17360.0
2017-08-22 10:40:00,309.59,309.73,309.4,309.68,31940.0,278.8808,279.007,278.7097,278.9619,31940.0
2017-08-22 10:50:00,309.69,309.91,309.68,309.88,11044.0,278.9709,279.1691,278.9619,279.1421,11044.0
2017-08-22 11:00:00,309.89,309.99,309.66,309.74,16936.0,279.1511,279.2412,278.9439,279.016,16936.0
2017-08-22 11:10:00,309.75,309.81,309.62,309.77,13213.0,279.025,279.079,278.9079,279.043,13213.0
2017-08-22 11:20:00,309.77,309.8,309.62,309.76,26845.0,279.043,279.07,278.9079,279.034,26845.0
2017-08-22 11:30:00,309.73,310.2,309.72,310.09,15960.0,279.007,279.4303,278.998,279.3313,15960.0
2017-08-22 11:40:00,310.04,310.11,309.95,310.05,12800.0,279.2862,279.3493,279.2051,279.2952,12800.0
2017-08-22 11:50:00,309.99,310.11,309.97,310.03,6718.0,279.2412,279.3493,279.2232,279.2772,6718.0
2017-08-22 12:00:00,309.94,310.25,309.94,310.16,7980.0,279.1961,279.4754,279.1961,279.3943,7980.0
2017-08-22 12:10:00,310.19,310.35,310.19,310.22,9980.0,279.4213,279.5655,279.4213,279.4484,9980.0
2017-08-22 12:20:00,310.2,310.23,309.98,309.98,15280.0,279.4303,279.4574,279.2322,279.2322,15280.0
2017-08-22 12:30:00,309.95,310.06,309.9,309.9,12953.0,279.2051,279.3042,279.1601,279.1601,12953.0
2017-08-22 12:40:00,309.93,310.05,309.92,310.0,3688.0,279.1871,279.2952,279.1781,279.2502,3688.0
2017-08-22 12:50:00,309.97,310.27,309.96,310.27,6600.0,279.2232,279.4934,279.2141,279.4934,6600.0
2017-08-22 13:00:00,310.31,310.51,310.31,310.44,5436.0,279.5294,279.7096,279.5294,279.6465,5436.0
2017-08-22 13:10:00,310.44,310.54,310.39,310.45,11769.0,279.6465,279.7366,279.6015,279.6555,11769.0
2017-08-22 13:20:00,310.45,310.53,310.39,310.45,16120.0,279.6555,279.7276,279.6015,279.6555,16120.0
2017-08-22 13:30:00,310.47,310.63,310.39,310.55,10030.0,279.6736,279.8177,279.6015,279.7456,10030.0
2017-08-22 13:40:00,310.5,310.54,310.39,310.45,7704.0,279.7006,279.7366,279.6015,279.6555,7704.0
2017-08-22 13:50:00,310.47,310.49,310.31,310.4,5690.0,279.6736,279.6916,279.5294,279.6105,5690.0
2017-08-22 14:00:00,310.39,310.43,310.24,310.27,15803.0,279.6015,279.6375,279.4664,279.4934,15803.0
2017-08-22 14:10:00,310.27,310.59,310.26,310.59,6315.0,279.4934,279.7817,279.4844,279.7817,6315.0
2017-08-22 14:20:00,310.6,310.86,310.6,310.84,8100.0,279.7907,280.0249,279.7907,280.0069,8100.0
2017-08-22 14:30:00,310.83,311.05,310.77,311.04,7959.0,279.9978,280.196,279.9438,280.187,7959.0
2017-08-22 14:40:00,311.02,311.02,310.88,310.96,12943.0,280.169,280.169,280.0429,280.115,12943.0
2017-08-22 14:50:00,310.95,311.03,310.85,311.01,18832.0,280.1059,280.178,280.0159,280.16,18832.0
2017-08-22 15:00:00,310.98,311.06,310.92,311.02,9778.0,280.133,280.205,280.0789,280.169,9778.0
2017-08-22 15:10:00,311.06,311.19,311.01,311.14,24382.0,280.205,280.3221,280.16,280.2771,24382.0
2017-08-22 15:20:00,311.16,311.23,311.1,311.23,15069.0,280.2951,280.3582,280.2411,280.3582,15069.0
2017-08-22 15:30:00,311.23,311.34,311.09,311.13,33741.0,280.3582,280.4573,280.2321,280.2681,33741.0
2017-08-22 15:40:00,311.12,311.48,311.12,311.32,45157.0,280.2591,280.5834,280.2591,280.4392,45157.0
2017-08-22 15:50:00,311.35,311.37,311.03,311.22,135483.0,280.4663,280.4843,280.178,280.3492,135483.0
2017-08-23 09:30:00,309.45,310.07,309.11,310.02,78833.0,278.7547,279.3132,278.4485,279.2682,78833.0
2017-08-23 09:40:00,310.04,310.33,309.88,310.18,12802.0,279.2862,279.5474,279.1421,279.4123,12802.0
2017-08-23 09:50:00,310.21,310.49,310.0,310.43,19003.0,279.4393,279.6916,279.2502,279.6375,19003.0
2017-08-23 10:00:00,310.34,310.55,309.99,310.04,11843.0,279.5565,279.7456,279.2412,279.2862,11843.0
2017-08-23 10:10:00,310.13,310.75,310.13,310.67,18521.0,279.3673,279.9258,279.3673,279.8537,18521.0
2017-08-23 10:20:00,310.7,310.74,310.42,310.49,5537.0,279.8807,279.9168,279.6285,279.6916,5537.0
2017-08-23 10:30:00,310.62,310.74,310.35,310.6,10169.0,279.8087,279.9168,279.5655,279.7907,10169.0
2017-08-23 10:40:00,310.61,311.06,310.54,310.92,6371.0,279.7997,280.205,279.7366,280.0789,6371.0
2017-08-23 10:50:00,310.9,310.9,310.55,310.6,4197.0,280.0609,280.0609,279.7456,279.7907,4197.0
2017-08-23 11:00:00,310.65,310.76,310.6,310.76,2100.0,279.8357,279.9348,279.7907,279.9348,2100.0
2017-08-23 11:10:00,310.75,310.76,310.4,310.73,16407.0,279.9258,279.9348,279.6105,279.9078,16407.0
2017-08-23 11:20:00,310.79,310.96,310.71,310.96,7017.0,279.9618,280.115,279.8898,280.115,7017.0
2017-08-23 11:30:00,310.91,311.09,310.77,311.09,8120.0,280.0699,280.2321,279.9438,280.2321,8120.0
2017-08-23 11:40:00,311.19,311.2,310.96,311.09,12678.0,280.3221,280.3311,280.115,280.2321,12678.0
2017-08-23 11:50:00,311.1,311.2,311.06,311.06,11353.0,280.2411,280.3311,280.205,280.205,11353.0
2017-08-23 12:00:00,311.05,311.26,310.99,311.24,2800.0,280.196,280.3852,280.142,280.3672,2800.0
2017-08-23 12:10:00,311.25,311.33,311.25,311.29,14401.0,280.3762,280.4483,280.3762,280.4122,14401.0
2017-08-23 12:20:00,311.23,311.3,311.07,311.12,6509.0,280.3582,280.4212,280.214,280.2591,6509.0
2017-08-23 12:30:00,311.15,311.22,311.03,311.11,21322.0,280.2861,280.3492,280.178,280.2501,21322.0
2017-08-23 12:40:00,311.12,311.12,310.88,310.88,11931.0,280.2591,280.2591,280.0429,280.0429,11931.0
2017-08-23 12:50:00,310.86,310.99,310.84,310.94,8413.0,280.0249,280.142,280.0069,280.0969,8413.0
2017-08-23 13:00:00,310.99,311.08,310.97,311.06,1765.0,280.142,280.223,280.124,280.205,1765.0
2017-08-23 13:10:00,311.06,311.06,310.52,310.72,7879.0,280.205,280.205,279.7186,279.8988,7879.0
2017-08-23 13:20:00,310.83,310.83,310.64,310.72,4843.0,279.9978,279.9978,279.8267,279.8988,4843.0
2017-08-23 13:30:00,310.64,310.66,310.57,310.57,2802.0,279.8267,279.8447,279.7636,279.7636,2802.0
2017-08-23 13:40:00,310.54,310.63,310.52,310.53,5075.0,279.7366,279.8177,279.7186,279.7276,5075.0
2017-08-23 13:50:00,310.48,310.63,310.38,310.63,8349.0,279.6826,279.8177,279.5925,279.8177,8349.0
2017-08-23 14:00:00,310.62,310.62,310.46,310.5,5946.0,279.8087,279.8087,279.6645,279.7006,5946.0
2017-08-23 14:10:00,310.56,310.8,310.53,310.72,6806.0,279.7546,279.9708,279.7276,279.8988,6806.0
2017-08-23 14:20:00,310.7,310.71,310.6,310.6,1760.0,279.8807,279.8898,279.7907,279.7907,1760.0
2017-08-23 14:30:00,310.58,310.74,310.58,310.68,3962.0,279.7726,279.9168,279.7726,279.8627,3962.0
2017-08-23 14:40:00,310.7,310.85,310.7,310.82,8919.0,279.8807,280.0159,279.8807,279.9888,8919.0
2017-08-23 14:50:00,310.84,310.9,310.82,310.83,4770.0,280.0069,280.0609,279.9888,279.9978,4770.0
2017-08-23 15:00:00,310.82,310.93,310.75,310.78,7762.0,279.9888,280.0879,279.9258,279.9528,7762.0
2017-08-23 15:10:00,310.76,310.77,310.69,310.75,3896.0,279.9348,279.9438,279.8717,279.9258,3896.0
2017-08-23 15:20:00,310.73,310.85,310.72,310.81,4462.0,279.9078,280.0159,279.8988,279.9798,4462.0
2017-08-23 15:30:00,310.79,311.02,310.78,310.89,23931.0,279.9618,280.169,279.9528,280.0519,23931.0
2017-08-23 15:40:00,310.88,310.95,310.63,310.7,32231.0,280.0429,280.1059,279.8177,279.8807,32231.0
2017-08-23 15:50:00,310.69,310.74,310.43,310.47,102169.0,279.8717,279.9168,279.6375,279.6736,102169.0
2017-08-24 09:30:00,311.7,311.73,311.08,311.12,45579.0,280.7815,280.8086,280.223,280.2591,45579.0
2017-08-24 09:40:00,311.07,311.19,310.7,310.9,10653.0,280.214,280.3221,279.8807,280.0609,10653.0
2017-08-24 09:50:00,310.88,310.88,310.21,310.26,9071.0,280.0429,280.0429,279.4393,279.4844,9071.0
2017-08-24 10:00:00,310.3,310.77,310.28,310.4,9286.0,279.5204,279.9438,279.5024,279.6105,9286.0
2017-08-24 10:10:00,310.47,311.02,310.43,311.0,66146.0,279.6736,280.169,279.6375,280.151,66146.0
2017-08-24 10:20:00,311.01,311.25,311.01,311.25,81453.0,280.16,280.3762,280.16,280.3762,81453.0
2017-08-24 10:30:00,311.28,311.54,311.26,311.27,10077.0,280.4032,280.6374,280.3852,280.3942,10077.0
2017-08-24 10:40:00,311.31,311.42,311.16,311.18,11216.0,280.4302,280.5293,280.2951,280.3131,11216.0
2017-08-24 10:50:00,311.09,311.41,311.05,311.23,21285.0,280.2321,280.5203,280.196,280.3582,21285.0
2017-08-24 11:00:00,311.23,311.36,311.2,311.32,5348.0,280.3582,280.4753,280.3311,280.4392,5348.0
2017-08-24 11:10:00,311.31,311.32,310.78,310.94,4885.0,280.4302,280.4392,279.9528,280.0969,4885.0
2017-08-24 11:20:00,310.91,311.03,310.75,310.92,5385.0,280.0699,280.178,279.9258,280.0789,5385.0
2017-08-24 11:30:00,310.88,310.94,310.62,310.89,3756.0,280.0429,280.0969,279.8087,280.0519,3756.0
2017-08-24 11:40:00,310.89,311.22,310.87,311.16,3250.0,280.0519,280.3492,280.0339,280.2951,3250.0
2017-08-24 11:50:00,311.14,311.21,311.0,311.1,4411.0,280.2771,280.3402,280.151,280.2411,4411.0
2017-08-24 12:00:00,311.2,311.24,311.08,311.08,10725.0,280.3311,280.3672,280.223,280.223,10725.0
2017-08-24 12:10:00,311.1,311.25,311.05,311.19,8450.0,280.2411,280.3762,280.196,280.3221,8450.0
2017-08-24 12:20:00,311.14,311.2,311.02,311.11,8379.0,280.2771,280.3311,280.169,280.2501,8379.0
2017-08-24 12:30:00,311.08,311.27,310.92,311.02,3737.0,280.223,280.3942,280.0789,280.169,3737.0
2017-08-24 12:40:00,311.02,311.08,310.95,311.08,1090.0,280.169,280.223,280.1059,280.223,1090.0
2017-08-24 12:50:00,311.08,311.08,310.9,310.91,5645.0,280.223,280.223,280.0609,280.0699,5645.0
2017-08-24 13:00:00,310.81,310.81,310.7,310.73,1084.0,279.9798,279.9798,279.8807,279.9078,1084.0
2017-08-24 13:10:00,310.79,311.05,310.78,310.95,1040.0,279.9618,280.196,279.9528,280.1059,1040.0
2017-08-24 13:20:00,311.0,311.0,310.82,310.82,1316.0,280.151,280.151,279.9888,279.9888,1316.0
2017-08-24 13:30:00,310.8,310.82,310.59,310.67,20514.0,279.9708,279.9888,279.7817,279.8537,20514.0
2017-08-24 13:40:00,310.73,310.75,310.56,310.66,8291.0,279.9078,279.9258,279.7546,279.8447,8291.0
2017-08-24 13:50:00,310.68,310.68,310.47,310.55,1981.0,279.8627,279.8627,279.6736,279.7456,1981.0
2017-08-24 14:00:00,310.53,310.53,310.24,310.33,23206.0,279.7276,279.7276,279.4664,279.5474,23206.0
2017-08-24 14:10:00,310.34,310.46,310.32,310.46,790.0,279.5565,279.6645,279.5384,279.6645,790.0
2017-08-24 14:20:00,310.44,310.6,310.44,310.56,9438.0,279.6465,279.7907,279.6465,279.7546,9438.0
2017-08-24 14:30:00,310.5,310.65,310.5,310.55,2369.0,279.7006,279.8357,279.7006,279.7456,2369.0
2017-08-24 14:40:00,310.48,310.52,310.37,310.4,3618.0,279.6826,279.7186,279.5835,279.6105,3618.0
2017-08-24 14:50:00,310.37,310.71,310.37,310.71,3265.0,279.5835,279.8898,279.5835,279.8898,3265.0
2017-08-24 15:00:00,310.74,310.75,310.45,310.45,8308.0,279.9168,279.9258,279.6555,279.6555,8308.0
2017-08-24 15:10:00,310.47,310.61,310.4,310.61,3770.0,279.6736,279.7997,279.6105,279.7997,3770.0
2017-08-24 15:20:00,310.58,310.59,310.46,310.47,9418.0,279.7726,279.7817,279.6645,279.6736,9418.0
2017-08-24 15:30:00,310.46,310.46,310.16,310.34,18638.0,279.6645,279.6645,279.3943,279.5565,18638.0
2017-08-24 15:40:00,310.4,310.42,310.14,310.14,10190.0,279.6105,279.6285,279.3763,279.3763,10190.0
2017-08-24 15:50:00,310.14,310.24,310.06,310.17,77720.0,279.3763,279.4664,279.3042,279.4033,77720.0
2017-08-25 09:30:00,310.87,311.49,310.87,311.41,62605.0,280.0339,280.5924,280.0339,280.5203,62605.0
2017-08-25 09:40:00,311.36,311.47,311.23,311.47,32530.0,280.4753,280.5744,280.3582,280.5744,32530.0
2017-08-25 09:50:00,311.46,312.04,311.46,311.65,13501.0,280.5654,281.0878,280.5654,280.7365,13501.0
2017-08-25 10:00:00,311.72,312.06,311.61,311.66,35983.0,280.7996,281.1058,280.7005,280.7455,35983.0
2017-08-25 10:10:00,311.48,312.03,311.48,311.92,28386.0,280.5834,281.0788,280.5834,280.9797,28386.0
2017-08-25 10:20:00,311.96,311.96,311.49,311.79,13568.0,281.0158,281.0158,280.5924,280.8626,13568.0
2017-08-25 10:30:00,311.75,311.76,311.49,311.72,3713.0,280.8266,280.8356,280.5924,280.7996,3713.0
2017-08-25 10:40:00,311.69,311.69,311.09,311.09,11092.0,280.7725,280.7725,280.2321,280.2321,11092.0
2017-08-25 10:50:00,311.1,311.42,311.07,311.34,7304.0,280.2411,280.5293,280.214,280.4573,7304.0
2017-08-25 11:00:00,311.28,311.28,310.97,311.17,10771.0,280.4032,280.4032,280.124,280.3041,10771.0
2017-08-25 11:10:00,311.17,311.24,311.0,311.09,14736.0,280.3041,280.3672,280.151,280.2321,14736.0
2017-08-25 11:20:00,311.15,311.3,311.15,311.27,11149.0,280.2861,280.4212,280.2861,280.3942,11149.0
2017-08-25 11:30:00,311.15,311.29,311.0,311.21,5884.0,280.2861,280.4122,280.151,280.3402,5884.0
2017-08-25 11:40:00,311.2,311.51,311.2,311.48,5142.0,280.3311,280.6104,280.3311,280.5834,5142.0
2017-08-25 11:50:00,311.53,311.53,311.23,311.23,2052.0,280.6284,280.6284,280.3582,280.3582,2052.0
2017-08-25 12:00:00,311.26,311.49,311.26,311.46,2053.0,280.3852,280.5924,280.3852,280.5654,2053.0
2017-08-25 12:10:00,311.47,311.52,311.39,311.51,11316.0,280.5744,280.6194,280.5023,280.6104,11316.0
2017-08-25 12:20:00,311.52,311.63,311.49,311.62,6741.0,280.6194,280.7185,280.5924,280.7095,6741.0
2017-08-25 12:30:00,311.62,311.7,311.4,311.48,10506.0,280.7095,280.7815,280.5113,280.5834,10506.0
2017-08-25 12:40:00,311.52,311.57,311.42,311.51,2800.0,280.6194,280.6644,280.5293,280.6104,2800.0
2017-08-25 12:50:00,311.51,311.65,311.51,311.61,2850.0,280.6104,280.7365,280.6104,280.7005,2850.0
2017-08-25 13:00:00,311.66,311.82,311.66,311.8,2095.0,280.7455,280.8896,280.7455,280.8716,2095.0
2017-08-25 13:10:00,311.86,311.87,311.84,311.84,706.0,280.9257,280.9347,280.9077,280.9077,706.0
2017-08-25 13:20:00,311.8,311.84,311.76,311.76,1300.0,280.8716,280.9077,280.8356,280.8356,1300.0
2017-08-25 13:30:00,311.85,311.85,311.69,311.74,3566.0,280.9167,280.9167,280.7725,280.8176,3566.0
2017-08-25 13:40:00,311.75,311.83,311.75,311.78,1087.0,280.8266,280.8987,280.8266,280.8536,1087.0
2017-08-25 13:50:00,311.75,311.85,311.7,311.74,2025.0,280.8266,280.9167,280.7815,280.8176,2025.0
2017-08-25 14:00:00,311.78,311.88,311.75,311.88,6253.0,280.8536,280.9437,280.8266,280.9437,6253.0
2017-08-25 14:10:00,311.97,312.25,311.97,312.25,8298.0,281.0248,281.277,281.0248,281.277,8298.0
2017-08-25 14:20:00,312.31,312.35,312.05,312.07,11742.0,281.331,281.3671,281.0968,281.1148,11742.0
2017-08-25 14:30:00,312.12,312.22,312.11,312.21,1540.0,281.1599,281.25,281.1509,281.241,1540.0
2017-08-25 14:40:00,312.21,312.26,312.21,312.26,4900.0,281.241,281.286,281.241,281.286,4900.0
2017-08-25 14:50:00,312.22,312.28,312.18,312.26,24473.0,281.25,281.304,281.2139,281.286,24473.0
2017-08-25 15:00:00,312.26,312.26,312.02,312.22,4858.0,281.286,281.286,281.0698,281.25,4858.0
2017-08-25 15:10:00,312.21,312.45,312.18,312.28,7967.0,281.241,281.4572,281.2139,281.304,7967.0
2017-08-25 15:20:00,312.33,312.35,312.18,312.24,4941.0,281.3491,281.3671,281.2139,281.268,4941.0
2017-08-25 15:30:00,312.23,312.25,311.94,311.94,17013.0,281.259,281.277,280.9977,280.9977,17013.0
2017-08-25 15:40:00,311.91,312.03,311.81,311.85,15696.0,280.9707,281.0788,280.8806,280.9167,15696.0
2017-08-25 15:50:00,311.84,311.84,311.47,311.62,98988.0,280.9077,280.9077,280.5744,280.7095,98988.0
2017-08-28 09:30:00,312.18,312.47,312.09,312.13,61998.0,281.2139,281.4752,281.1329,281.1689,61998.0
2017-08-28 09:40:00,312.31,312.46,312.13,312.23,26017.0,281.331,281.4662,281.1689,281.259,26017.0
2017-08-28 09:50:00,312.07,312.08,311.5,311.6,23312.0,281.1148,281.1239,280.6014,280.6915,23312.0
2017-08-28 10:00:00,311.68,311.71,311.38,311.44,7800.0,280.7635,280.7906,280.4933,280.5473,7800.0
2017-08-28 10:10:00,311.46,311.66,311.25,311.46,14837.0,280.5654,280.7455,280.3762,280.5654,14837.0
2017-08-28 10:20:00,311.5,311.5,310.83,310.83,5500.0,280.6014,280.6014,279.9978,279.9978,5500.0
2017-08-28 10:30:00,310.78,311.03,310.7,310.95,9217.0,279.9528,280.178,279.8807,280.1059,9217.0
2017-08-28 10:40:00,310.88,310.97,310.68,310.85,5982.0,280.0429,280.124,279.8627,280.0159,5982.0
2017-08-28 10:50:00,311.18,311.36,311.16,311.3,2825.0,280.3131,280.4753,280.2951,280.4212,2825.0
2017-08-28 11:00:00,311.3,311.36,311.04,311.04,6463.0,280.4212,280.4753,280.187,280.187,6463.0
2017-08-28 11:10:00,311.02,311.18,310.94,310.96,2850.0,280.169,280.3131,280.0969,280.115,2850.0
2017-08-28 11:20:00,311.06,311.11,310.94,311.01,3661.0,280.205,280.2501,280.0969,280.16,3661.0
2017-08-28 11:30:00,311.03,311.09,310.92,311.01,6736.0,280.178,280.2321,280.0789,280.16,6736.0
2017-08-28 11:40:00,311.03,311.08,310.86,310.91,6616.0,280.178,280.223,280.0249,280.0699,6616.0
2017-08-28 11:50:00,310.91,311.1,310.91,311.07,3266.0,280.0699,280.2411,280.0699,280.214,3266.0
2017-08-28 12:00:00,310.96,311.22,310.96,311.09,4200.0,280.115,280.3492,280.115,280.2321,4200.0
2017-08-28 12:10:00,311.09,311.24,310.98,310.98,3972.0,280.2321,280.3672,280.133,280.133,3972.0
2017-08-28 12:20:00,310.95,310.97,310.68,310.69,10163.0,280.1059,280.124,279.8627,279.8717,10163.0
2017-08-28 12:30:00,310.71,310.76,310.65,310.65,1846.0,279.8898,279.9348,279.8357,279.8357,1846.0
2017-08-28 12:40:00,310.67,310.67,310.45,310.58,3630.0,279.8537,279.8537,279.6555,279.7726,3630.0
2017-08-28 12:50:00,310.59,310.71,310.5,310.69,6017.0,279.7817,279.8898,279.7006,279.8717,6017.0
2017-08-28 13:00:00,310.73,310.92,310.73,310.89,2120.0,279.9078,280.0789,279.9078,280.0519,2120.0
2017-08-28 13:10:00,310.89,310.96,310.86,310.93,2200.0,280.0519,280.115,280.0249,280.0879,2200.0
2017-08-28 13:20:00,310.89,310.92,310.74,310.78,13016.0,280.0519,280.0789,279.9168,279.9528,13016.0
2017-08-28 13:30:00,310.75,310.88,310.68,310.68,6883.0,279.9258,280.0429,279.8627,279.8627,6883.0
2017-08-28 13:40:00,310.64,310.83,310.64,310.83,2622.0,279.8267,279.9978,279.8267,279.9978,2622.0
2017-08-28 13:50:00,310.83,310.9,310.66,310.89,4587.0,279.9978,280.0609,279.8447,280.0519,4587.0
2017-08-28 14:00:00,310.79,310.91,310.77,310.85,2759.0,279.9618,280.0699,279.9438,280.0159,2759.0
2017-08-28 14:10:00,310.83,310.9,310.67,310.68,7467.0,279.9978,280.0609,279.8537,279.8627,7467.0
2017-08-28 14:20:00,310.68,310.86,310.66,310.84,10244.0,279.8627,280.0249,279.8447,280.0069,10244.0
2017-08-28 14:30:00,310.83,310.97,310.74,310.97,9573.0,279.9978,280.124,279.9168,280.124,9573.0
2017-08-28 14:40:00,310.96,311.11,310.89,311.11,3915.0,280.115,280.2501,280.0519,280.2501,3915.0
2017-08-28 14:50:00,311.08,311.16,311.01,311.04,4180.0,280.223,280.2951,280.16,280.187,4180.0
2017-08-28 15:00:00,311.02,311.18,311.02,311.07,2400.0,280.169,280.3131,280.169,280.214,2400.0
2017-08-28 15:10:00,311.06,311.17,311.05,311.17,15502.0,280.205,280.3041,280.196,280.3041,15502.0
2017-08-28 15:20:00,311.13,311.38,311.13,311.36,15304.0,280.2681,280.4933,280.2681,280.4753,15304.0
2017-08-28 15:30:00,311.39,311.43,311.18,311.21,17848.0,280.5023,280.5383,280.3131,280.3402,17848.0
2017-08-28 15:40:00,311.23,311.38,311.02,311.05,57054.0,280.3582,280.4933,280.169,280.196,57054.0
2017-08-28 15:50:00,311.07,311.47,310.95,311.45,95224.0,280.214,280.5744,280.1059,280.5563,95224.0
2017-08-29 09:30:00,309.69,310.61,309.28,310.13,65030.0,278.9709,279.7997,278.6016,279.3673,65030.0
2017-08-29 09:40:00,310.22,310.59,310.13,310.45,17347.0,279.4484,279.7817,279.3673,279.6555,17347.0
2017-08-29 09:50:00,310.39,310.44,310.11,310.16,12969.0,279.6015,279.6465,279.3493,279.3943,12969.0
2017-08-29 10:00:00,310.38,310.38,309.82,309.87,16947.0,279.5925,279.5925,279.088,279.1331,16947.0
2017-08-29 10:10:00,309.92,309.99,309.43,309.8,28650.0,279.1781,279.2412,278.7367,279.07,28650.0
2017-08-29 10:20:00,309.84,309.85,309.5,309.76,4239.0,279.106,279.1151,278.7998,279.034,4239.0
2017-08-29 10:30:00,309.84,309.99,309.72,309.98,11736.0,279.106,279.2412,278.998,279.2322,11736.0
2017-08-29 10:40:00,310.0,310.5,310.0,310.13,29799.0,279.2502,279.7006,279.2502,279.3673,29799.0
2017-08-29 10:50:00,310.08,310.27,310.07,310.14,32175.0,279.3222,279.4934,279.3132,279.3763,32175.0
2017-08-29 11:00:00,310.16,310.37,310.06,310.37,4106.0,279.3943,279.5835,279.3042,279.5835,4106.0
2017-08-29 11:10:00,310.36,310.4,309.91,309.96,10086.0,279.5745,279.6105,279.1691,279.2141,10086.0
2017-08-29 11:20:00,309.96,309.99,309.66,309.79,17977.0,279.2141,279.2412,278.9439,279.061,17977.0
2017-08-29 11:30:00,309.8,309.93,309.7,309.85,6705.0,279.07,279.1871,278.9799,279.1151,6705.0
2017-08-29 11:40:00,309.83,310.45,309.83,310.17,3132.0,279.097,279.6555,279.097,279.4033,3132.0
2017-08-29 11:50:00,310.21,310.37,310.1,310.13,3532.0,279.4393,279.5835,279.3403,279.3673,3532.0
2017-08-29 12:00:00,310.12,310.12,309.98,310.09,2003.0,279.3583,279.3583,279.2322,279.3313,2003.0
2017-08-29 12:10:00,310.17,310.34,310.1,310.26,9096.0,279.4033,279.5565,279.3403,279.4844,9096.0
2017-08-29 12:20:00,310.28,310.59,310.25,310.59,4929.0,279.5024,279.7817,279.4754,279.7817,4929.0
2017-08-29 12:30:00,310.55,310.81,310.53,310.81,7318.0,279.7456,279.9798,279.7276,279.9798,7318.0
2017-08-29 12:40:00,310.79,310.98,310.69,310.98,2939.0,279.9618,280.133,279.8717,280.133,2939.0
2017-08-29 12:50:00,310.98,311.13,310.9,311.07,8285.0,280.133,280.2681,280.0609,280.214,8285.0
2017-08-29 13:00:00,311.17,311.23,311.09,311.19,8479.0,280.3041,280.3582,280.2321,280.3221,8479.0
2017-08-29 13:10:00,311.24,311.34,311.03,311.19,3915.0,280.3672,280.4573,280.178,280.3221,3915.0
2017-08-29 13:20:00,311.19,311.48,311.17,311.3,14256.0,280.3221,280.5834,280.3041,280.4212,14256.0
2017-08-29 13:30:00,311.36,311.37,311.11,311.16,1300.0,280.4753,280.4843,280.2501,280.2951,1300.0
2017-08-29 13:40:00,311.23,311.26,311.06,311.23,4800.0,280.3582,280.3852,280.205,280.3582,4800.0
2017-08-29 13:50:00,311.24,311.25,311.06,311.13,3004.0,280.3672,280.3762,280.205,280.2681,3004.0
2017-08-29 14:00:00,311.1,311.27,311.06,311.13,5700.0,280.2411,280.3942,280.205,280.2681,5700.0
2017-08-29 14:10:00,311.07,311.24,311.04,311.21,3300.0,280.214,280.3672,280.187,280.3402,3300.0
2017-08-29 14:20:00,311.21,311.29,311.19,311.22,2363.0,280.3402,280.4122,280.3221,280.3492,2363.0
2017-08-29 14:30:00,311.1,311.37,311.1,311.3,2737.0,280.2411,280.4843,280.2411,280.4212,2737.0
2017-08-29 14:40:00,311.35,311.44,311.32,311.43,5655.0,280.4663,280.5473,280.4392,280.5383,5655.0
2017-08-29 14:50:00,311.44,311.44,311.24,311.36,9236.0,280.5473,280.5473,280.3672,280.4753,9236.0
2017-08-29 15:00:00,311.37,311.39,311.24,311.37,2849.0,280.4843,280.5023,280.3672,280.4843,2849.0
2017-08-29 15:10:00,311.41,311.53,311.41,311.46,3620.0,280.5203,280.6284,280.5203,280.5654,3620.0
2017-08-29 15:20:00,311.45,311.54,311.26,311.26,36548.0,280.5563,280.6374,280.3852,280.3852,36548.0
2017-08-29 15:30:00,311.27,311.44,311.25,311.31,23512.0,280.3942,280.5473,280.3762,280.4302,23512.0
2017-08-29 15:40:00,311.35,311.4,311.3,311.3,15171.0,280.4663,280.5113,280.4212,280.4212,15171.0
2017-08-29 15:50:00,311.28,311.28,311.02,311.18,84280.0,280.4032,280.4032,280.169,280.3131,84280.0
2017-08-30 09:30:00,310.84,311.07,310.38,310.76,61257.0,280.0069,280.214,279.5925,279.9348,61257.0
2017-08-30 09:40:00,311.06,311.21,310.91,311.15,20773.0,280.205,280.3402,280.0699,280.2861,20773.0
2017-08-30 09:50:00,311.2,311.37,310.93,311.29,27931.0,280.3311,280.4843,280.0879,280.4122,27931.0
2017-08-30 10:00:00,311.35,311.46,311.16,311.43,28521.0,280.4663,280.5654,280.2951,280.5383,28521.0
2017-08-30 10:10:00,311.43,311.59,311.43,311.56,23737.0,280.5383,280.6825,280.5383,280.6554,23737.0
2017-08-30 10:20:00,311.51,311.62,311.5,311.5,1500.0,280.6104,280.7095,280.6014,280.6014,1500.0
2017-08-30 10:30:00,311.46,311.61,311.3,311.31,4518.0,280.5654,280.7005,280.4212,280.4302,4518.0
2017-08-30 10:40:00,311.43,312.0,311.37,312.0,6330.0,280.5383,281.0518,280.4843,281.0518,6330.0
2017-08-30 10:50:00,312.04,312.08,311.91,311.91,6358.0,281.0878,281.1239,280.9707,280.9707,6358.0
2017-08-30 11:00:00,311.98,311.98,311.79,311.86,6048.0,281.0338,281.0338,280.8626,280.9257,6048.0
2017-08-30 11:10:00,311.86,311.91,311.75,311.9,4552.0,280.9257,280.9707,280.8266,280.9617,4552.0
2017-08-30 11:20:00,311.84,312.16,311.84,312.14,1699.0,280.9077,281.1959,280.9077,281.1779,1699.0
2017-08-30 11:30:00,312.16,312.19,311.97,312.01,2565.0,281.1959,281.2229,281.0248,281.0608,2565.0
2017-08-30 11:40:00,312.07,312.23,311.98,312.02,5572.0,281.1148,281.259,281.0338,281.0698,5572.0
2017-08-30 11:50:00,312.02,312.13,311.95,312.13,16663.0,281.0698,281.1689,281.0068,281.1689,16663.0
2017-08-30 12:00:00,312.12,312.18,312.12,312.18,2500.0,281.1599,281.2139,281.1599,281.2139,2500.0
2017-08-30 12:10:00,312.18,312.26,312.16,312.17,4635.0,281.2139,281.286,281.1959,281.2049,4635.0
2017-08-30 12:20:00,312.22,312.22,312.07,312.12,5457.0,281.25,281.25,281.1148,281.1599,5457.0
2017-08-30 12:30:00,312.17,312.23,312.16,312.23,1157.0,281.2049,281.259,281.1959,281.259,1157.0
2017-08-30 12:40:00,312.24,312.35,312.22,312.29,4755.0,281.268,281.3671,281.25,281.313,4755.0
2017-08-30 12:50:00,312.4,312.45,312.33,312.4,1800.0,281.4121,281.4572,281.3491,281.4121,1800.0
2017-08-30 13:00:00,312.46,312.53,312.41,312.49,2600.0,281.4662,281.5292,281.4211,281.4932,2600.0
2017-08-30 13:10:00,312.52,312.76,312.52,312.67,5130.0,281.5202,281.7364,281.5202,281.6553,5130.0
2017-08-30 13:20:00,312.66,312.85,312.65,312.82,4988.0,281.6463,281.8175,281.6373,281.7905,4988.0
2017-08-30 13:30:00,312.8,312.82,312.59,312.59,22900.0,281.7724,281.7905,281.5833,281.5833,22900.0
2017-08-30 13:40:00,312.62,312.67,312.55,312.64,7398.0,281.6103,281.6553,281.5472,281.6283,7398.0
2017-08-30 13:50:00,312.69,312.75,312.63,312.63,1040.0,281.6733,281.7274,281.6193,281.6193,1040.0
2017-08-30 14:00:00,312.68,312.7,312.54,312.54,8677.0,281.6643,281.6824,281.5382,281.5382,8677.0
2017-08-30 14:10:00,312.62,312.69,312.56,312.69,2577.0,281.6103,281.6733,281.5562,281.6733,2577.0
2017-08-30 14:20:00,312.69,312.77,312.68,312.72,6388.0,281.6733,281.7454,281.6643,281.7004,6388.0
2017-08-30 14:30:00,312.72,312.99,312.68,312.97,10605.0,281.7004,281.9436,281.6643,281.9256,10605.0
2017-08-30 14:40:00,313.0,313.03,312.75,312.91,14055.0,281.9526,281.9796,281.7274,281.8715,14055.0
2017-08-30 14:50:00,312.93,313.07,312.93,313.05,19804.0,281.8895,282.0157,281.8895,281.9976,19804.0
2017-08-30 15:00:00,313.08,313.12,312.99,313.08,15022.0,282.0247,282.0607,281.9436,282.0247,15022.0
2017-08-30 15:10:00,313.1,313.1,312.89,312.93,2245.0,282.0427,282.0427,281.8535,281.8895,2245.0
2017-08-30 15:20:00,312.94,313.25,312.94,313.2,8358.0,281.8986,282.1778,281.8986,282.1328,8358.0
2017-08-30 15:30:00,313.16,313.29,312.95,312.96,23144.0,282.0967,282.2138,281.9076,281.9166,23144.0
2017-08-30 15:40:00,312.93,313.1,312.72,313.06,61722.0,281.8895,282.0427,281.7004,282.0066,61722.0
2017-08-30 15:50:00,313.08,313.15,312.9,313.05,93991.0,282.0247,282.0877,281.8625,281.9976,93991.0
2017-08-31 09:30:00,314.07,314.37,313.81,314.27,42567.0,282.9165,283.1867,282.6823,283.0966,42567.0
2017-08-31 09:40:00,314.27,314.36,313.98,314.36,27970.0,283.0966,283.1777,282.8354,283.1777,27970.0
2017-08-31 09:50:00,314.31,314.6,313.98,314.59,8533.0,283.1327,283.3939,282.8354,283.3849,8533.0
2017-08-31 10:00:00,314.56,314.75,314.49,314.67,15031.0,283.3579,283.529,283.2948,283.4569,15031.0
2017-08-31 10:10:00,314.66,314.8,314.56,314.58,7597.0,283.4479,283.5741,283.3579,283.3759,7597.0
2017-08-31 10:20:00,314.66,314.69,314.52,314.59,8264.0,283.4479,283.475,283.3218,283.3849,8264.0
2017-08-31 10:30:00,314.57,314.6,314.3,314.51,10067.0,283.3669,283.3939,283.1236,283.3128,10067.0
2017-08-31 10:40:00,314.51,314.66,314.51,314.59,8300.0,283.3128,283.4479,283.3128,283.3849,8300.0
2017-08-31 10:50:00,314.52,314.8,314.52,314.75,5236.0,283.3218,283.5741,283.3218,283.529,5236.0
2017-08-31 11:00:00,314.79,314.79,314.56,314.73,6903.0,283.565,283.565,283.3579,283.511,6903.0
2017-08-31 11:10:00,314.81,314.94,314.77,314.91,7412.0,283.5831,283.7002,283.547,283.6731,7412.0
2017-08-31 11:20:00,314.87,315.0,314.74,314.89,10619.0,283.6371,283.7542,283.52,283.6551,10619.0
2017-08-31 11:30:00,314.95,315.09,314.64,315.09,7434.0,283.7092,283.8353,283.4299,283.8353,7434.0
2017-08-31 11:40:00,315.24,315.27,315.16,315.16,11313.0,283.9704,283.9974,283.8983,283.8983,11313.0
2017-08-31 11:50:00,315.17,315.22,315.07,315.11,15365.0,283.9074,283.9524,283.8173,283.8533,15365.0
2017-08-31 12:00:00,315.09,315.34,315.09,315.33,7524.0,283.8353,284.0605,283.8353,284.0515,7524.0
2017-08-31 12:10:00,315.32,315.36,315.19,315.36,1344.0,284.0425,284.0785,283.9254,284.0785,1344.0
2017-08-31 12:20:00,315.38,315.4,315.33,315.4,6814.0,284.0965,284.1145,284.0515,284.1145,6814.0
2017-08-31 12:30:00,315.39,315.44,315.27,315.42,6623.0,284.1055,284.1506,283.9974,284.1326,6623.0
2017-08-31 12:40:00,315.42,315.42,315.19,315.2,2590.0,284.1326,284.1326,283.9254,283.9344,2590.0
2017-08-31 12:50:00,315.18,315.27,315.13,315.24,2567.0,283.9164,283.9974,283.8713,283.9704,2567.0
2017-08-31 13:00:00,315.22,315.33,315.1,315.14,7428.0,283.9524,284.0515,283.8443,283.8803,7428.0
2017-08-31 13:10:00,315.13,315.17,315.0,315.14,2629.0,283.8713,283.9074,283.7542,283.8803,2629.0
2017-08-31 13:20:00,315.17,315.19,315.04,315.06,1500.0,283.9074,283.9254,283.7902,283.8083,1500.0
2017-08-31 13:30:00,315.03,315.22,315.01,315.21,4293.0,283.7812,283.9524,283.7632,283.9434,4293.0
2017-08-31 13:40:00,315.19,315.25,315.04,315.04,2596.0,283.9254,283.9794,283.7902,283.7902,2596.0
2017-08-31 13:50:00,315.09,315.13,314.97,315.02,1869.0,283.8353,283.8713,283.7272,283.7722,1869.0
2017-08-31 14:00:00,315.02,315.08,314.99,315.01,4951.0,283.7722,283.8263,283.7452,283.7632,4951.0
2017-08-31 14:10:00,315.0,315.19,314.98,315.09,20611.0,283.7542,283.9254,283.7362,283.8353,20611.0
2017-08-31 14:20:00,315.06,315.24,315.04,315.23,19044.0,283.8083,283.9704,283.7902,283.9614,19044.0
2017-08-31 14:30:00,315.3,315.45,315.26,315.45,7816.0,284.0245,284.1596,283.9884,284.1596,7816.0
2017-08-31 14:40:00,315.48,315.5,315.4,315.48,3652.0,284.1866,284.2046,284.1145,284.1866,3652.0
2017-08-31 14:50:00,315.48,315.61,315.43,315.57,9227.0,284.1866,284.3037,284.1416,284.2677,9227.0
2017-08-31 15:00:00,315.58,315.6,315.37,315.38,13374.0,284.2767,284.2947,284.0875,284.0965,13374.0
2017-08-31 15:10:00,315.4,315.53,315.29,315.5,8093.0,284.1145,284.2316,284.0154,284.2046,8093.0
2017-08-31 15:20:00,315.54,315.58,315.49,315.51,20256.0,284.2406,284.2767,284.1956,284.2136,20256.0
2017-08-31 15:30:00,315.52,315.73,315.51,315.7,40838.0,284.2226,284.4118,284.2136,284.3848,40838.0
2017-08-31 15:40:00,315.7,315.82,315.52,315.57,61287.0,284.3848,284.4929,284.2226,284.2677,61287.0
2017-08-31 15:50:00,315.57,315.69,315.35,315.59,194588.0,284.2677,284.3758,284.0695,284.2857,194588.0
2017-09-01 09:30:00,316.21,316.62,316.06,316.17,49112.0,284.8442,285.2135,284.7091,284.8082,49112.0
2017-09-01 09:40:00,316.13,316.75,316.11,316.75,23479.0,284.7721,285.3306,284.7541,285.3306,23479.0
2017-09-01 09:50:00,316.71,316.72,316.38,316.61,12749.0,285.2946,285.3036,284.9973,285.2045,12749.0
2017-09-01 10:00:00,316.69,316.79,316.43,316.52,6354.0,285.2766,285.3667,285.0424,285.1234,6354.0
2017-09-01 10:10:00,316.55,316.81,316.5,316.81,12467.0,285.1505,285.3847,285.1054,285.3847,12467.0
2017-09-01 10:20:00,316.77,316.8,316.58,316.67,3800.0,285.3486,285.3757,285.1775,285.2586,3800.0
2017-09-01 10:30:00,316.63,316.93,316.6,316.81,8846.0,285.2225,285.4928,285.1955,285.3847,8846.0
2017-09-01 10:40:00,316.82,316.82,316.65,316.75,12156.0,285.3937,285.3937,285.2405,285.3306,12156.0
2017-09-01 10:50:00,316.88,316.88,316.75,316.84,1702.0,285.4477,285.4477,285.3306,285.4117,1702.0
2017-09-01 11:00:00,316.92,316.97,316.72,316.72,8474.0,285.4838,285.5288,285.3036,285.3036,8474.0
2017-09-01 11:10:00,316.81,316.97,316.71,316.72,25080.0,285.3847,285.5288,285.2946,285.3036,25080.0
2017-09-01 11:20:00,316.76,316.78,316.65,316.65,5484.0,285.3396,285.3576,285.2405,285.2405,5484.0
2017-09-01 11:30:00,316.66,316.69,316.54,316.61,4318.0,285.2496,285.2766,285.1415,285.2045,4318.0
2017-09-01 11:40:00,316.58,316.79,316.56,316.74,5827.0,285.1775,285.3667,285.1595,285.3216,5827.0
2017-09-01 11:50:00,316.69,316.76,316.66,316.72,5167.0,285.2766,285.3396,285.2496,285.3036,5167.0
2017-09-01 12:00:00,316.73,316.78,316.59,316.61,7297.0,285.3126,285.3576,285.1865,285.2045,7297.0
2017-09-01 12:10:00,316.66,316.79,316.66,316.77,2200.0,285.2496,285.3667,285.2496,285.3486,2200.0
2017-09-01 12:20:00,316.76,316.79,316.66,316.69,3110.0,285.3396,285.3667,285.2496,285.2766,3110.0
2017-09-01 12:30:00,316.68,316.89,316.68,316.88,7401.0,285.2676,285.4567,285.2676,285.4477,7401.0
2017-09-01 12:40:00,316.92,317.0,316.85,316.97,19968.0,285.4838,285.5558,285.4207,285.5288,19968.0
2017-09-01 12:50:00,316.96,317.09,316.95,317.08,24196.0,285.5198,285.6369,285.5108,285.6279,24196.0
2017-09-01 13:00:00,317.07,317.21,317.07,317.21,16624.0,285.6189,285.745,285.6189,285.745,16624.0
2017-09-01 13:10:00,317.2,317.28,317.17,317.19,7180.0,285.736,285.8081,285.709,285.727,7180.0
2017-09-01 13:20:00,317.16,317.33,317.07,317.3,7442.0,285.7,285.8531,285.6189,285.8261,7442.0
2017-09-01 13:30:00,317.34,317.34,317.21,317.21,10265.0,285.8621,285.8621,285.745,285.745,10265.0
2017-09-01 13:40:00,317.22,317.24,317.13,317.13,2979.0,285.754,285.772,285.6729,285.6729,2979.0
2017-09-01 13:50:00,317.16,317.16,316.96,316.97,8533.0,285.7,285.7,285.5198,285.5288,8533.0
2017-09-01 14:00:00,316.95,317.03,316.91,316.91,4334.0,285.5108,285.5829,285.4748,285.4748,4334.0
2017-09-01 14:10:00,316.89,316.96,316.84,316.91,9252.0,285.4567,285.5198,285.4117,285.4748,9252.0
2017-09-01 14:20:00,316.9,316.97,316.86,316.95,9917.0,285.4657,285.5288,285.4297,285.5108,9917.0
2017-09-01 14:30:00,316.94,317.03,316.91,316.94,4535.0,285.5018,285.5829,285.4748,285.5018,4535.0
2017-09-01 14:40:00,316.94,317.04,316.89,317.04,37540.0,285.5018,285.5919,285.4567,285.5919,37540.0
2017-09-01 14:50:00,317.01,317.05,316.95,316.95,7580.0,285.5648,285.6009,285.5108,285.5108,7580.0
2017-09-01 15:00:00,316.94,317.06,316.89,317.03,20413.0,285.5018,285.6099,285.4567,285.5829,20413.0
2017-09-01 15:10:00,317.02,317.09,316.98,317.09,13845.0,285.5738,285.6369,285.5378,285.6369,13845.0
2017-09-01 15:20:00,317.09,317.16,317.08,317.11,11888.0,285.6369,285.7,285.6279,285.6549,11888.0
2017-09-01 15:30:00,317.1,317.12,316.95,317.1,16499.0,285.6459,285.6639,285.5108,285.6459,16499.0
2017-09-01 15:40:00,317.11,317.16,317.0,317.06,28590.0,285.6549,285.7,285.5558,285.6099,28590.0
2017-09-01 15:50:00,317.08,317.31,316.75,316.77,106101.0,285.6279,285.8351,285.3306,285.3486,106101.0
2017-09-05 09:30:00,316.94,317.54,316.03,316.03,101088.0,285.5018,286.0423,284.682,284.682,101088.0
2017-09-05 09:40:00,316.08,316.97,316.08,316.76,45933.0,284.7271,285.5288,284.7271,285.3396,45933.0
2017-09-05 09:50:00,316.73,316.93,316.36,316.58,14493.0,285.3126,285.4928,284.9793,285.1775,14493.0
2017-09-05 10:00:00,316.64,316.66,315.94,316.05,12638.0,285.2315,285.2496,284.601,284.7001,12638.0
2017-09-05 10:10:00,315.92,316.26,315.88,316.17,22097.0,284.583,284.8892,284.5469,284.8082,22097.0
2017-09-05 10:20:00,315.9,315.97,315.65,315.7,3176.0,284.5649,284.628,284.3397,284.3848,3176.0
2017-09-05 10:30:00,315.67,315.7,315.41,315.41,4719.0,284.3578,284.3848,284.1235,284.1235,4719.0
2017-09-05 10:40:00,315.29,315.46,315.17,315.35,20332.0,284.0154,284.1686,283.9074,284.0695,20332.0
2017-09-05 10:50:00,315.28,315.44,315.09,315.23,7451.0,284.0064,284.1506,283.8353,283.9614,7451.0
2017-09-05 11:00:00,315.18,315.48,315.18,315.33,14435.0,283.9164,284.1866,283.9164,284.0515,14435.0
2017-09-05 11:10:00,315.31,315.31,314.86,314.86,22241.0,284.0335,284.0335,283.6281,283.6281,22241.0
2017-09-05 11:20:00,314.8,315.16,314.77,314.97,6765.0,283.5741,283.8983,283.547,283.7272,6765.0
2017-09-05 11:30:00,315.01,315.13,314.95,315.1,7441.0,283.7632,283.8713,283.7092,283.8443,7441.0
2017-09-05 11:40:00,314.99,315.12,314.93,315.0,2150.0,283.7452,283.8623,283.6912,283.7542,2150.0
2017-09-05 11:50:00,315.07,315.07,314.94,315.01,2362.0,283.8173,283.8173,283.7002,283.7632,2362.0
2017-09-05 12:00:00,314.89,314.89,313.94,313.98,20383.0,283.6551,283.6551,282.7994,282.8354,20383.0
2017-09-05 12:10:00,313.96,314.13,313.53,313.68,12784.0,282.8174,282.9705,282.43,282.5651,12784.0
2017-09-05 12:20:00,313.72,313.88,313.46,313.46,6957.0,282.6012,282.7453,282.367,282.367,6957.0
2017-09-05 12:30:00,313.3,313.4,313.01,313.09,7492.0,282.2228,282.3129,281.9616,282.0337,7492.0
2017-09-05 12:40:00,313.1,313.13,312.78,312.78,16674.0,282.0427,282.0697,281.7544,281.7544,16674.0
2017-09-05 12:50:00,312.82,313.0,312.58,312.98,12544.0,281.7905,281.9526,281.5743,281.9346,12544.0
2017-09-05 13:00:00,312.8,312.8,312.4,312.43,13433.0,281.7724,281.7724,281.4121,281.4391,13433.0
2017-09-05 13:10:00,312.29,312.68,312.12,312.68,20639.0,281.313,281.6643,281.1599,281.6643,20639.0
2017-09-05 13:20:00,312.68,312.78,312.52,312.54,8719.0,281.6643,281.7544,281.5202,281.5382,8719.0
2017-09-05 13:30:00,312.53,312.8,312.35,312.77,13713.0,281.5292,281.7724,281.3671,281.7454,13713.0
2017-09-05 13:40:00,312.87,312.89,312.74,312.74,9148.0,281.8355,281.8535,281.7184,281.7184,9148.0
2017-09-05 13:50:00,312.72,313.07,312.72,312.96,8320.0,281.7004,282.0157,281.7004,281.9166,8320.0
2017-09-05 14:00:00,313.07,313.3,312.98,313.09,7119.0,282.0157,282.2228,281.9346,282.0337,7119.0
2017-09-05 14:10:00,313.1,313.16,312.99,313.14,50762.0,282.0427,282.0967,281.9436,282.0787,50762.0
2017-09-05 14:20:00,313.1,313.69,313.1,313.65,11437.0,282.0427,282.5742,282.0427,282.5381,11437.0
2017-09-05 14:30:00,313.56,313.73,313.32,313.45,37347.0,282.4571,282.6102,282.2409,282.358,37347.0
2017-09-05 14:40:00,313.38,313.41,313.09,313.12,14065.0,282.2949,282.3219,282.0337,282.0607,14065.0
2017-09-05 14:50:00,313.04,313.16,313.04,313.12,7522.0,281.9886,282.0967,281.9886,282.0607,7522.0
2017-09-05 15:00:00,313.14,313.31,312.84,313.06,7145.0,282.0787,282.2318,281.8085,282.0066,7145.0
2017-09-05 15:10:00,313.11,313.22,312.99,313.17,4912.0,282.0517,282.1508,281.9436,282.1057,4912.0
2017-09-05 15:20:00,313.03,313.41,313.0,313.4,21434.0,281.9796,282.3219,281.9526,282.3129,21434.0
2017-09-05 15:30:00,313.38,313.68,313.34,313.34,22540.0,282.2949,282.5651,282.2589,282.2589,22540.0
2017-09-05 15:40:00,313.34,313.35,313.15,313.33,33554.0,282.2589,282.2679,282.0877,282.2499,33554.0
2017-09-05 15:50:00,313.34,313.41,313.17,313.27,125537.0,282.2589,282.3219,282.1057,282.1958,125537.0
2017-09-06 09:30:00,314.06,314.6,313.65,313.91,71393.0,282.9075,283.3939,282.5381,282.7723,71393.0
2017-09-06 09:40:00,313.86,314.01,313.65,313.99,21888.0,282.7273,282.8624,282.5381,282.8444,21888.0
2017-09-06 09:50:00,313.92,314.09,313.75,314.09,6698.0,282.7813,282.9345,282.6282,282.9345,6698.0
2017-09-06 10:00:00,314.17,314.55,314.17,314.17,41591.0,283.0065,283.3488,283.0065,283.0065,41591.0
2017-09-06 10:10:00,314.15,314.38,313.96,313.97,8935.0,282.9885,283.1957,282.8174,282.8264,8935.0
2017-09-06 10:20:00,313.9,314.29,313.9,314.07,7386.0,282.7633,283.1146,282.7633,282.9165,7386.0
2017-09-06 10:30:00,314.15,314.32,314.02,314.05,7187.0,282.9885,283.1417,282.8714,282.8984,7187.0
2017-09-06 10:40:00,314.22,314.25,313.77,314.13,8696.0,283.0516,283.0786,282.6462,282.9705,8696.0
2017-09-06 10:50:00,314.01,314.08,313.82,313.97,13100.0,282.8624,282.9255,282.6913,282.8264,13100.0
2017-09-06 11:00:00,313.95,313.98,313.55,313.55,16432.0,282.8084,282.8354,282.448,282.448,16432.0
2017-09-06 11:10:00,313.52,313.53,313.23,313.33,29472.0,282.421,282.43,282.1598,282.2499,29472.0
2017-09-06 11:20:00,313.35,313.55,313.33,313.45,7187.0,282.2679,282.448,282.2499,282.358,7187.0
2017-09-06 11:30:00,313.43,313.49,313.36,313.4,8489.0,282.3399,282.394,282.2769,282.3129,8489.0
2017-09-06 11:40:00,313.41,313.46,313.22,313.22,6427.0,282.3219,282.367,282.1508,282.1508,6427.0
2017-09-06 11:50:00,313.19,313.32,313.04,313.29,11985.0,282.1238,282.2409,281.9886,282.2138,11985.0
2017-09-06 12:00:00,313.3,313.33,313.06,313.07,5321.0,282.2228,282.2499,282.0066,282.0157,5321.0
2017-09-06 12:10:00,313.04,313.37,313.04,313.35,9835.0,281.9886,282.2859,281.9886,282.2679,9835.0
2017-09-06 12:20:00,313.39,313.43,313.23,313.3,6446.0,282.3039,282.3399,282.1598,282.2228,6446.0
2017-09-06 12:30:00,313.24,313.27,313.16,313.19,3172.0,282.1688,282.1958,282.0967,282.1238,3172.0
2017-09-06 12:40:00,313.17,313.27,313.15,313.2,6898.0,282.1057,282.1958,282.0877,282.1328,6898.0
2017-09-06 12:50:00,313.25,313.38,313.22,313.32,3250.0,282.1778,282.2949,282.1508,282.2409,3250.0
2017-09-06 13:00:00,313.34,313.8,313.34,313.8,7189.0,282.2589,282.6732,282.2589,282.6732,7189.0
2017-09-06 13:10:00,313.87,314.03,313.79,313.87,4670.0,282.7363,282.8804,282.6642,282.7363,4670.0
2017-09-06 13:20:00,313.91,313.97,313.76,313.8,4689.0,282.7723,282.8264,282.6372,282.6732,4689.0
2017-09-06 13:30:00,313.74,313.89,313.74,313.86,2112.0,282.6192,282.7543,282.6192,282.7273,2112.0
2017-09-06 13:40:00,313.89,313.89,313.8,313.87,2927.0,282.7543,282.7543,282.6732,282.7363,2927.0
2017-09-06 13:50:00,313.82,313.82,313.67,313.69,5096.0,282.6913,282.6913,282.5561,282.5742,5096.0
2017-09-06 14:00:00,313.66,313.83,313.66,313.79,7776.0,282.5471,282.7003,282.5471,282.6642,7776.0
2017-09-06 14:10:00,313.81,313.9,313.73,313.81,18802.0,282.6823,282.7633,282.6102,282.6823,18802.0
2017-09-06 14:20:00,313.77,313.91,313.74,313.81,3491.0,282.6462,282.7723,282.6192,282.6823,3491.0
2017-09-06 14:30:00,313.76,313.87,313.75,313.75,4364.0,282.6372,282.7363,282.6282,282.6282,4364.0
2017-09-06 14:40:00,313.79,313.79,313.6,313.62,6532.0,282.6642,282.6642,282.4931,282.5111,6532.0
2017-09-06 14:50:00,313.56,313.75,313.56,313.72,2299.0,282.4571,282.6282,282.4571,282.6012,2299.0
2017-09-06 15:00:00,313.67,313.81,313.6,313.81,3673.0,282.5561,282.6823,282.4931,282.6823,3673.0
2017-09-06 15:10:00,313.82,313.91,313.78,313.91,3958.0,282.6913,282.7723,282.6552,282.7723,3958.0
2017-09-06 15:20:00,313.92,314.27,313.9,314.24,8034.0,282.7813,283.0966,282.7633,283.0696,8034.0
2017-09-06 15:30:00,314.22,314.22,313.85,313.87,6412.0,283.0516,283.0516,282.7183,282.7363,6412.0
2017-09-06 15:40:00,313.88,313.93,313.77,313.77,39308.0,282.7453,282.7903,282.6462,282.6462,39308.0
2017-09-06 15:50:00,313.75,313.83,313.5,313.63,47493.0,282.6282,282.7003,282.403,282.5201,47493.0
2017-09-07 09:30:00,313.86,314.13,313.24,313.29,36333.0,282.7273,282.9705,282.1688,282.2138,36333.0
2017-09-07 09:40:00,313.38,313.68,313.16,313.23,18567.0,282.2949,282.5651,282.0967,282.1598,18567.0
2017-09-07 09:50:00,313.19,313.19,312.51,312.58,14815.0,282.1238,282.1238,281.5112,281.5743,14815.0
2017-09-07 10:00:00,312.55,312.55,312.18,312.39,45482.0,281.5472,281.5472,281.2139,281.4031,45482.0
2017-09-07 10:10:00,312.34,312.46,312.15,312.36,9092.0,281.3581,281.4662,281.1869,281.3761,9092.0
2017-09-07 10:20:00,312.39,312.48,311.81,311.81,14111.0,281.4031,281.4842,280.8806,280.8806,14111.0
2017-09-07 10:30:00,311.72,312.35,311.62,312.2,9722.0,280.7996,281.3671,280.7095,281.232,9722.0
2017-09-07 10:40:00,312.22,312.73,312.2,312.71,10784.0,281.25,281.7094,281.232,281.6914,10784.0
2017-09-07 10:50:00,312.7,313.0,312.7,312.73,15824.0,281.6824,281.9526,281.6824,281.7094,15824.0
2017-09-07 11:00:00,312.78,312.88,312.41,312.42,8882.0,281.7544,281.8445,281.4211,281.4301,8882.0
2017-09-07 11:10:00,312.4,312.55,312.08,312.08,9666.0,281.4121,281.5472,281.1239,281.1239,9666.0
2017-09-07 11:20:00,312.05,312.18,311.61,311.71,18555.0,281.0968,281.2139,280.7005,280.7906,18555.0
2017-09-07 11:30:00,311.65,311.88,311.55,311.84,14497.0,280.7365,280.9437,280.6464,280.9077,14497.0
2017-09-07 11:40:00,311.96,311.96,311.69,311.69,5460.0,281.0158,281.0158,280.7725,280.7725,5460.0
2017-09-07 11:50:00,311.74,311.82,311.67,311.73,4695.0,280.8176,280.8896,280.7545,280.8086,4695.0
2017-09-07 12:00:00,311.68,311.77,311.59,311.7,4392.0,280.7635,280.8446,280.6825,280.7815,4392.0
2017-09-07 12:10:00,311.76,311.86,311.6,311.75,29191.0,280.8356,280.9257,280.6915,280.8266,29191.0
2017-09-07 12:20:00,311.79,311.94,311.77,311.8,2600.0,280.8626,280.9977,280.8446,280.8716,2600.0
2017-09-07 12:30:00,311.78,311.89,311.71,311.84,3458.0,280.8536,280.9527,280.7906,280.9077,3458.0
2017-09-07 12:40:00,311.86,312.45,311.84,312.33,44445.0,280.9257,281.4572,280.9077,281.3491,44445.0
2017-09-07 12:50:00,312.31,312.46,312.2,312.42,11699.0,281.331,281.4662,281.232,281.4301,11699.0
2017-09-07 13:00:00,312.39,312.43,312.29,312.33,36151.0,281.4031,281.4391,281.313,281.3491,36151.0
2017-09-07 13:10:00,312.32,312.47,312.24,312.24,11974.0,281.3401,281.4752,281.268,281.268,11974.0
2017-09-07 13:20:00,312.21,312.21,311.95,312.11,6033.0,281.241,281.241,281.0068,281.1509,6033.0
2017-09-07 13:30:00,312.07,312.16,312.03,312.14,14259.0,281.1148,281.1959,281.0788,281.1779,14259.0
2017-09-07 13:40:00,312.13,312.26,312.06,312.09,16386.0,281.1689,281.286,281.1058,281.1329,16386.0
2017-09-07 13:50:00,312.06,312.13,312.01,312.12,8500.0,281.1058,281.1689,281.0608,281.1599,8500.0
2017-09-07 14:00:00,312.15,312.26,312.12,312.25,2688.0,281.1869,281.286,281.1599,281.277,2688.0
2017-09-07 14:10:00,312.27,312.3,312.24,312.28,3120.0,281.295,281.322,281.268,281.304,3120.0
2017-09-07 14:20:00,312.44,312.49,312.37,312.46,2303.0,281.4481,281.4932,281.3851,281.4662,2303.0
2017-09-07 14:30:00,312.47,312.48,312.33,312.34,1850.0,281.4752,281.4842,281.3491,281.3581,1850.0
2017-09-07 14:40:00,312.41,312.44,312.33,312.38,1650.0,281.4211,281.4481,281.3491,281.3941,1650.0
2017-09-07 14:50:00,312.38,312.51,312.37,312.51,4793.0,281.3941,281.5112,281.3851,281.5112,4793.0
2017-09-07 15:00:00,312.53,312.55,312.4,312.54,5882.0,281.5292,281.5472,281.4121,281.5382,5882.0
2017-09-07 15:10:00,312.56,312.58,312.5,312.55,11141.0,281.5562,281.5743,281.5022,281.5472,11141.0
2017-09-07 15:20:00,312.58,312.59,312.35,312.36,7761.0,281.5743,281.5833,281.3671,281.3761,7761.0
2017-09-07 15:30:00,312.42,312.53,312.34,312.53,11011.0,281.4301,281.5292,281.3581,281.5292,11011.0
2017-09-07 15:40:00,312.53,312.58,312.46,312.55,27325.0,281.5292,281.5743,281.4662,281.5472,27325.0
2017-09-07 15:50:00,312.51,312.59,312.28,312.59,61479.0,281.5112,281.5833,281.304,281.5833,61479.0
2017-09-08 09:30:00,312.01,312.17,311.46,311.57,52197.0,281.0608,281.2049,280.5654,280.6644,52197.0
2017-09-08 09:40:00,311.62,311.89,311.5,311.69,20617.0,280.7095,280.9527,280.6014,280.7725,20617.0
2017-09-08 09:50:00,311.71,311.8,311.45,311.77,37242.0,280.7906,280.8716,280.5563,280.8446,37242.0
2017-09-08 10:00:00,311.94,312.51,311.91,312.31,17361.0,280.9977,281.5112,280.9707,281.331,17361.0
2017-09-08 10:10:00,312.17,312.38,312.02,312.04,23057.0,281.2049,281.3941,281.0698,281.0878,23057.0
2017-09-08 10:20:00,312.02,312.36,311.95,312.24,7630.0,281.0698,281.3761,281.0068,281.268,7630.0
2017-09-08 10:30:00,312.16,312.44,312.1,312.28,14464.0,281.1959,281.4481,281.1419,281.304,14464.0
2017-09-08 10:40:00,312.22,312.82,312.22,312.81,4041.0,281.25,281.7905,281.25,281.7814,4041.0
2017-09-08 10:50:00,312.72,313.19,312.62,313.04,16432.0,281.7004,282.1238,281.6103,281.9886,16432.0
2017-09-08 11:00:00,313.04,313.52,313.03,313.32,15807.0,281.9886,282.421,281.9796,282.2409,15807.0
2017-09-08 11:10:00,313.2,313.28,312.78,312.91,8560.0,282.1328,282.2048,281.7544,281.8715,8560.0
2017-09-08 11:20:00,312.87,313.21,312.87,313.13,8866.0,281.8355,282.1418,281.8355,282.0697,8866.0
2017-09-08 11:30:00,313.18,313.25,313.09,313.17,7988.0,282.1147,282.1778,282.0337,282.1057,7988.0
2017-09-08 11:40:00,313.15,313.35,313.15,313.35,3627.0,282.0877,282.2679,282.0877,282.2679,3627.0
2017-09-08 11:50:00,313.43,313.53,313.19,313.19,3547.0,282.3399,282.43,282.1238,282.1238,3547.0
2017-09-08 12:00:00,313.22,313.26,312.87,313.0,7935.0,282.1508,282.1868,281.8355,281.9526,7935.0
2017-09-08 12:10:00,312.94,312.94,312.77,312.83,10155.0,281.8986,281.8986,281.7454,281.7995,10155.0
2017-09-08 12:20:00,312.79,313.08,312.78,313.08,5268.0,281.7634,282.0247,281.7544,282.0247,5268.0
2017-09-08 12:30:00,313.13,313.5,313.13,313.5,6285.0,282.0697,282.403,282.0697,282.403,6285.0
2017-09-08 12:40:00,313.5,313.64,313.5,313.62,3889.0,282.403,282.5291,282.403,282.5111,3889.0
2017-09-08 12:50:00,313.61,313.68,313.58,313.59,4799.0,282.5021,282.5651,282.4751,282.4841,4799.0
2017-09-08 13:00:00,313.58,313.6,313.51,313.55,4056.0,282.4751,282.4931,282.412,282.448,4056.0
2017-09-08 13:10:00,313.51,313.51,313.27,313.28,6690.0,282.412,282.412,282.1958,282.2048,6690.0
2017-09-08 13:20:00,313.26,313.29,313.17,313.17,4545.0,282.1868,282.2138,282.1057,282.1057,4545.0
2017-09-08 13:30:00,313.19,313.27,313.08,313.27,2649.0,282.1238,282.1958,282.0247,282.1958,2649.0
2017-09-08 13:40:00,313.26,313.26,313.12,313.18,5898.0,282.1868,282.1868,282.0607,282.1147,5898.0
2017-09-08 13:50:00,313.16,313.45,313.04,313.45,34625.0,282.0967,282.358,281.9886,282.358,34625.0
2017-09-08 14:00:00,313.46,313.61,313.46,313.61,7893.0,282.367,282.5021,282.367,282.5021,7893.0
2017-09-08 14:10:00,313.58,313.93,313.57,313.82,25648.0,282.4751,282.7903,282.4661,282.6913,25648.0
2017-09-08 14:20:00,313.82,313.98,313.73,313.97,20214.0,282.6913,282.8354,282.6102,282.8264,20214.0
2017-09-08 14:30:00,313.99,314.03,313.85,313.9,6851.0,282.8444,282.8804,282.7183,282.7633,6851.0
2017-09-08 14:40:00,313.94,313.95,313.73,313.73,5068.0,282.7994,282.8084,282.6102,282.6102,5068.0
2017-09-08 14:50:00,313.73,313.9,313.68,313.89,11307.0,282.6102,282.7633,282.5651,282.7543,11307.0
2017-09-08 15:00:00,313.87,314.05,313.86,313.99,12306.0,282.7363,282.8984,282.7273,282.8444,12306.0
2017-09-08 15:10:00,313.98,314.01,313.66,313.69,16483.0,282.8354,282.8624,282.5471,282.5742,16483.0
2017-09-08 15:20:00,313.64,313.78,313.44,313.44,11966.0,282.5291,282.6552,282.349,282.349,11966.0
2017-09-08 15:30:00,313.41,313.51,313.26,313.49,12795.0,282.3219,282.412,282.1868,282.394,12795.0
2017-09-08 15:40:00,313.45,313.48,313.2,313.34,33643.0,282.358,282.385,282.1328,282.2589,33643.0
2017-09-08 15:50:00,313.33,313.55,313.3,313.44,100975.0,282.2499,282.448,282.2228,282.349,100975.0
2017-09-11 09:30:00,315.97,317.17,315.81,317.17,128477.0,284.628,285.709,284.4839,285.709,128477.0
2017-09-11 09:40:00,317.17,317.24,316.74,316.76,90272.0,285.709,285.772,285.3216,285.3396,90272.0
2017-09-11 09:50:00,316.78,316.91,316.61,316.86,31897.0,285.3576,285.4748,285.2045,285.4297,31897.0
2017-09-11 10:00:00,316.88,317.15,316.78,317.09,17904.0,285.4477,285.6909,285.3576,285.6369,17904.0
2017-09-11 10:10:00,317.17,317.25,316.93,317.05,16600.0,285.709,285.781,285.4928,285.6009,16600.0
2017-09-11 10:20:00,317.09,317.16,316.75,316.89,19376.0,285.6369,285.7,285.3306,285.4567,19376.0
2017-09-11 10:30:00,316.94,317.13,316.6,316.69,34003.0,285.5018,285.6729,285.1955,285.2766,34003.0
2017-09-11 10:40:00,316.64,316.85,316.45,316.82,15607.0,285.2315,285.4207,285.0604,285.3937,15607.0
2017-09-11 10:50:00,316.8,316.99,316.8,316.91,34878.0,285.3757,285.5468,285.3757,285.4748,34878.0
2017-09-11 11:00:00,316.95,317.01,316.57,316.78,22581.0,285.5108,285.5648,285.1685,285.3576,22581.0
2017-09-11 11:10:00,316.79,316.93,316.63,316.91,16734.0,285.3667,285.4928,285.2225,285.4748,16734.0
2017-09-11 11:20:00,316.93,317.11,316.91,316.96,9452.0,285.4928,285.6549,285.4748,285.5198,9452.0
2017-09-11 11:30:00,316.89,317.15,316.89,316.95,7056.0,285.4567,285.6909,285.4567,285.5108,7056.0
2017-09-11 11:40:00,316.95,317.23,316.89,317.13,6449.0,285.5108,285.763,285.4567,285.6729,6449.0
2017-09-11 11:50:00,317.15,317.39,317.06,317.28,36081.0,285.6909,285.9071,285.6099,285.8081,36081.0
2017-09-11 12:00:00,317.24,317.27,317.14,317.15,17435.0,285.772,285.799,285.6819,285.6909,17435.0
2017-09-11 12:10:00,317.22,317.25,317.13,317.16,4306.0,285.754,285.781,285.6729,285.7,4306.0
2017-09-11 12:20:00,317.23,317.5,317.21,317.5,13321.0,285.763,286.0062,285.745,286.0062,13321.0
2017-09-11 12:30:00,317.51,317.68,317.42,317.42,19301.0,286.0152,286.1684,285.9342,285.9342,19301.0
2017-09-11 12:40:00,317.5,317.71,317.38,317.38,14204.0,286.0062,286.1954,285.8981,285.8981,14204.0
2017-09-11 12:50:00,317.44,317.46,317.39,317.39,600.0,285.9522,285.9702,285.9071,285.9071,600.0
2017-09-11 13:00:00,317.38,317.46,317.35,317.36,5756.0,285.8981,285.9702,285.8711,285.8801,5756.0
2017-09-11 13:10:00,317.32,317.58,317.32,317.49,6557.0,285.8441,286.0783,285.8441,285.9972,6557.0
2017-09-11 13:20:00,317.49,317.6,317.46,317.52,2847.0,285.9972,286.0963,285.9702,286.0242,2847.0
2017-09-11 13:30:00,317.5,317.52,317.36,317.37,3867.0,286.0062,286.0242,285.8801,285.8891,3867.0
2017-09-11 13:40:00,317.37,317.4,317.29,317.34,6712.0,285.8891,285.9161,285.8171,285.8621,6712.0
2017-09-11 13:50:00,317.35,317.4,317.28,317.38,6299.0,285.8711,285.9161,285.8081,285.8981,6299.0
2017-09-11 14:00:00,317.43,317.43,317.3,317.41,7640.0,285.9432,285.9432,285.8261,285.9252,7640.0
2017-09-11 14:10:00,317.36,317.45,317.3,317.3,5855.0,285.8801,285.9612,285.8261,285.8261,5855.0
2017-09-11 14:20:00,317.26,317.33,317.1,317.32,44870.0,285.79,285.8531,285.6459,285.8441,44870.0
2017-09-11 14:30:00,317.32,317.52,317.32,317.35,9236.0,285.8441,286.0242,285.8441,285.8711,9236.0
2017-09-11 14:40:00,317.35,317.48,317.25,317.48,10896.0,285.8711,285.9882,285.781,285.9882,10896.0
2017-09-11 14:50:00,317.41,317.42,317.16,317.17,15745.0,285.9252,285.9342,285.7,285.709,15745.0
2017-09-11 15:00:00,317.15,317.43,317.12,317.43,15343.0,285.6909,285.9432,285.6639,285.9432,15343.0
2017-09-11 15:10:00,317.4,317.48,317.32,317.33,13480.0,285.9161,285.9882,285.8441,285.8531,13480.0
2017-09-11 15:20:00,317.33,317.33,317.2,317.3,26454.0,285.8531,285.8531,285.736,285.8261,26454.0
2017-09-11 15:30:00,317.31,317.4,317.12,317.31,9605.0,285.8351,285.9161,285.6639,285.8351,9605.0
2017-09-11 15:40:00,317.36,317.41,317.13,317.17,59818.0,285.8801,285.9252,285.6729,285.709,59818.0
2017-09-11 15:50:00,317.2,317.22,316.94,317.2,148724.0,285.736,285.754,285.5018,285.736,148724.0
2017-09-12 09:30:00,317.97,318.52,317.68,318.38,86464.0,286.4296,286.9251,286.1684,286.7989,86464.0
2017-09-12 09:40:00,318.38,318.56,318.12,318.43,64932.0,286.7989,286.9611,286.5647,286.844,64932.0
2017-09-12 09:50:00,318.39,318.65,318.11,318.65,20807.0,286.8079,287.0422,286.5557,287.0422,20807.0
2017-09-12 10:00:00,318.61,318.81,318.48,318.63,24861.0,287.0061,287.1863,286.889,287.0241,24861.0
2017-09-12 10:10:00,318.64,318.81,318.44,318.57,16605.0,287.0332,287.1863,286.853,286.9701,16605.0
2017-09-12 10:20:00,318.51,318.64,318.37,318.46,17593.0,286.916,287.0332,286.7899,286.871,17593.0
2017-09-12 10:30:00,318.34,318.41,318.16,318.34,10565.0,286.7629,286.826,286.6008,286.7629,10565.0
2017-09-12 10:40:00,318.24,318.41,318.05,318.14,10113.0,286.6728,286.826,286.5017,286.5827,10113.0
2017-09-12 10:50:00,318.27,318.28,318.16,318.24,7602.0,286.6999,286.7089,286.6008,286.6728,7602.0
2017-09-12 11:00:00,318.12,318.25,318.03,318.19,15253.0,286.5647,286.6818,286.4837,286.6278,15253.0
2017-09-12 11:10:00,318.3,318.49,318.26,318.27,16061.0,286.7269,286.898,286.6908,286.6999,16061.0
2017-09-12 11:20:00,318.3,318.55,318.11,318.47,9021.0,286.7269,286.9521,286.5557,286.88,9021.0
2017-09-12 11:30:00,318.45,318.88,318.45,318.83,44527.0,286.862,287.2493,286.862,287.2043,44527.0
2017-09-12 11:40:00,318.75,319.01,318.74,319.0,14564.0,287.1322,287.3664,287.1232,287.3574,14564.0
2017-09-12 11:50:00,318.96,319.05,318.87,318.87,3224.0,287.3214,287.4025,287.2403,287.2403,3224.0
2017-09-12 12:00:00,318.9,318.92,318.81,318.86,1062.0,287.2674,287.2854,287.1863,287.2313,1062.0
2017-09-12 12:10:00,318.9,319.23,318.89,319.21,13260.0,287.2674,287.5646,287.2584,287.5466,13260.0
2017-09-12 12:20:00,319.21,319.38,319.12,319.31,25630.0,287.5466,287.6997,287.4655,287.6367,25630.0
2017-09-12 12:30:00,319.3,319.49,319.21,319.25,19728.0,287.6277,287.7988,287.5466,287.5826,19728.0
2017-09-12 12:40:00,319.23,319.38,319.23,319.32,6002.0,287.5646,287.6997,287.5646,287.6457,6002.0
2017-09-12 12:50:00,319.3,319.42,319.27,319.4,8072.0,287.6277,287.7358,287.6007,287.7178,8072.0
2017-09-12 13:00:00,319.4,319.52,319.38,319.38,5000.0,287.7178,287.8259,287.6997,287.6997,5000.0
2017-09-12 13:10:00,319.36,319.44,319.33,319.34,4704.0,287.6817,287.7538,287.6547,287.6637,4704.0
2017-09-12 13:20:00,319.34,319.4,319.27,319.27,11500.0,287.6637,287.7178,287.6007,287.6007,11500.0
2017-09-12 13:30:00,319.26,319.32,319.25,319.25,3676.0,287.5917,287.6457,287.5826,287.5826,3676.0
2017-09-12 13:40:00,319.38,319.45,319.18,319.27,9005.0,287.6997,287.7628,287.5196,287.6007,9005.0
2017-09-12 13:50:00,319.24,319.25,319.11,319.15,13719.0,287.5736,287.5826,287.4565,287.4926,13719.0
2017-09-12 14:00:00,319.11,319.17,318.99,319.0,24752.0,287.4565,287.5106,287.3484,287.3574,24752.0
2017-09-12 14:10:00,318.99,319.15,318.99,319.11,5811.0,287.3484,287.4926,287.3484,287.4565,5811.0
2017-09-12 14:20:00,319.09,319.13,319.05,319.11,9142.0,287.4385,287.4745,287.4025,287.4565,9142.0
2017-09-12 14:30:00,319.1,319.22,319.09,319.13,29568.0,287.4475,287.5556,287.4385,287.4745,29568.0
2017-09-12 14:40:00,319.15,319.29,319.11,319.11,9879.0,287.4926,287.6187,287.4565,287.4565,9879.0
2017-09-12 14:50:00,319.18,319.35,319.16,319.28,12213.0,287.5196,287.6727,287.5016,287.6097,12213.0
2017-09-12 15:00:00,319.3,319.37,319.01,319.08,7278.0,287.6277,287.6907,287.3664,287.4295,7278.0
2017-09-12 15:10:00,319.06,319.22,319.03,319.14,7163.0,287.4115,287.5556,287.3845,287.4836,7163.0
2017-09-12 15:20:00,319.11,319.28,319.11,319.23,13459.0,287.4565,287.6097,287.4565,287.5646,13459.0
2017-09-12 15:30:00,319.21,319.31,319.16,319.23,13832.0,287.5466,287.6367,287.5016,287.5646,13832.0
2017-09-12 15:40:00,319.19,319.33,319.17,319.3,30828.0,287.5286,287.6547,287.5106,287.6277,30828.0
2017-09-12 15:50:00,319.31,319.44,319.12,319.37,94846.0,287.6367,287.7538,287.4655,287.6907,94846.0
2017-09-13 09:30:00,319.05,319.36,318.96,318.97,55966.0,287.4025,287.6817,287.3214,287.3304,55966.0
2017-09-13 09:40:00,319.09,319.09,318.83,319.05,9655.0,287.4385,287.4385,287.2043,287.4025,9655.0
2017-09-13 09:50:00,319.09,319.11,318.9,318.91,13101.0,287.4385,287.4565,287.2674,287.2764,13101.0
2017-09-13 10:00:00,319.0,319.18,318.95,319.09,14283.0,287.3574,287.5196,287.3124,287.4385,14283.0
2017-09-13 10:10:00,319.15,319.15,318.76,318.94,15928.0,287.4926,287.4926,287.1412,287.3034,15928.0
2017-09-13 10:20:00,318.93,319.23,318.88,319.12,17050.0,287.2944,287.5646,287.2493,287.4655,17050.0
2017-09-13 10:30:00,319.24,319.42,319.15,319.22,29810.0,287.5736,287.7358,287.4926,287.5556,29810.0
2017-09-13 10:40:00,319.27,319.28,319.04,319.05,8213.0,287.6007,287.6097,287.3935,287.4025,8213.0
2017-09-13 10:50:00,319.01,319.3,319.01,319.19,13086.0,287.3664,287.6277,287.3664,287.5286,13086.0
2017-09-13 11:00:00,319.26,319.26,319.06,319.21,8544.0,287.5917,287.5917,287.4115,287.5466,8544.0
2017-09-13 11:10:00,319.22,319.36,319.19,319.23,17770.0,287.5556,287.6817,287.5286,287.5646,17770.0
2017-09-13 11:20:00,319.22,319.35,319.19,319.28,9500.0,287.5556,287.6727,287.5286,287.6097,9500.0
2017-09-13 11:30:00,319.29,319.32,318.92,318.97,24682.0,287.6187,287.6457,287.2854,287.3304,24682.0
2017-09-13 11:40:00,318.93,319.17,318.93,319.1,17096.0,287.2944,287.5106,287.2944,287.4475,17096.0
2017-09-13 11:50:00,319.12,319.22,319.08,319.1,8285.0,287.4655,287.5556,287.4295,287.4475,8285.0
2017-09-13 12:00:00,319.09,319.18,319.02,319.1,12776.0,287.4385,287.5196,287.3755,287.4475,12776.0
2017-09-13 12:10:00,319.11,319.35,319.1,319.35,5700.0,287.4565,287.6727,287.4475,287.6727,5700.0
2017-09-13 12:20:00,319.42,319.53,319.41,319.45,27068.0,287.7358,287.8349,287.7268,287.7628,27068.0
2017-09-13 12:30:00,319.44,319.59,319.44,319.5,6291.0,287.7538,287.8889,287.7538,287.8078,6291.0
2017-09-13 12:40:00,319.52,319.62,319.45,319.53,2100.0,287.8259,287.9159,287.7628,287.8349,2100.0
2017-09-13 12:50:00,319.56,319.56,319.46,319.49,7960.0,287.8619,287.8619,287.7718,287.7988,7960.0
2017-09-13 13:00:00,319.49,319.53,319.36,319.4,12264.0,287.7988,287.8349,287.6817,287.7178,12264.0
2017-09-13 13:10:00,319.4,319.43,319.33,319.43,10159.0,287.7178,287.7448,287.6547,287.7448,10159.0
2017-09-13 13:20:00,319.43,319.44,319.24,319.27,8025.0,287.7448,287.7538,287.5736,287.6007,8025.0
2017-09-13 13:30:00,319.29,319.36,319.24,319.24,8130.0,287.6187,287.6817,287.5736,287.5736,8130.0
2017-09-13 13:40:00,319.26,319.3,319.2,319.26,7505.0,287.5917,287.6277,287.5376,287.5917,7505.0
2017-09-13 13:50:00,319.33,319.38,319.29,319.32,5629.0,287.6547,287.6997,287.6187,287.6457,5629.0
2017-09-13 14:00:00,319.3,319.4,319.23,319.33,4830.0,287.6277,287.7178,287.5646,287.6547,4830.0
2017-09-13 14:10:00,319.28,319.4,319.22,319.32,8500.0,287.6097,287.7178,287.5556,287.6457,8500.0
2017-09-13 14:20:00,319.3,319.41,319.26,319.38,2730.0,287.6277,287.7268,287.5917,287.6997,2730.0
2017-09-13 14:30:00,319.33,319.41,319.33,319.4,22059.0,287.6547,287.7268,287.6547,287.7178,22059.0
2017-09-13 14:40:00,319.39,319.59,319.36,319.59,9245.0,287.7088,287.8889,287.6817,287.8889,9245.0
2017-09-13 14:50:00,319.57,319.75,319.55,319.65,11828.0,287.8709,288.033,287.8529,287.943,11828.0
2017-09-13 15:00:00,319.64,319.68,319.24,319.24,8754.0,287.934,287.97,287.5736,287.5736,8754.0
2017-09-13 15:10:00,319.24,319.31,319.2,319.22,18590.0,287.5736,287.6367,287.5376,287.5556,18590.0
2017-09-13 15:20:00,319.24,319.3,319.13,319.15,13914.0,287.5736,287.6277,287.4745,287.4926,13914.0
2017-09-13 15:30:00,319.14,319.29,319.12,319.18,16419.0,287.4836,287.6187,287.4655,287.5196,16419.0
2017-09-13 15:40:00,319.17,319.19,318.87,318.91,35383.0,287.5106,287.5286,287.2403,287.2764,35383.0
2017-09-13 15:50:00,318.91,319.03,318.77,319.02,111002.0,287.2764,287.3845,287.1503,287.3755,111002.0
2017-09-14 09:30:00,318.35,319.07,318.04,318.05,67787.0,286.7719,287.4205,286.4927,286.5017,67787.0
2017-09-14 09:40:00,318.02,318.64,317.91,318.49,54463.0,286.4747,287.0332,286.3756,286.898,54463.0
2017-09-14 09:50:00,318.49,318.8,318.35,318.73,59868.0,286.898,287.1773,286.7719,287.1142,59868.0
2017-09-14 10:00:00,318.82,318.87,318.69,318.74,25922.0,287.1953,287.2403,287.0782,287.1232,25922.0
2017-09-14 10:10:00,318.85,319.04,318.66,319.0,14724.0,287.2223,287.3935,287.0512,287.3574,14724.0
2017-09-14 10:20:00,319.01,319.09,318.88,318.92,10700.0,287.3664,287.4385,287.2493,287.2854,10700.0
2017-09-14 10:30:00,318.92,319.17,318.92,319.05,20977.0,287.2854,287.5106,287.2854,287.4025,20977.0
2017-09-14 10:40:00,318.98,319.05,318.77,319.03,15324.0,287.3394,287.4025,287.1503,287.3845,15324.0
2017-09-14 10:50:00,319.03,319.03,318.76,318.93,16796.0,287.3845,287.3845,287.1412,287.2944,16796.0
2017-09-14 11:00:00,318.93,319.0,318.76,318.98,23008.0,287.2944,287.3574,287.1412,287.3394,23008.0
2017-09-14 11:10:00,318.97,319.23,318.94,318.94,17796.0,287.3304,287.5646,287.3034,287.3034,17796.0
2017-09-14 11:20:00,318.96,318.97,318.85,318.95,12190.0,287.3214,287.3304,287.2223,287.3124,12190.0
2017-09-14 11:30:00,318.87,318.95,318.85,318.91,2000.0,287.2403,287.3124,287.2223,287.2764,2000.0
2017-09-14 11:40:00,318.82,318.86,318.72,318.81,9950.0,287.1953,287.2313,287.1052,287.1863,9950.0
2017-09-14 11:50:00,318.82,319.03,318.82,318.97,7154.0,287.1953,287.3845,287.1953,287.3304,7154.0
2017-09-14 12:00:00,318.97,319.11,318.88,319.11,4730.0,287.3304,287.4565,287.2493,287.4565,4730.0
2017-09-14 12:10:00,319.12,319.35,319.11,319.25,12940.0,287.4655,287.6727,287.4565,287.5826,12940.0
2017-09-14 12:20:00,319.26,319.28,319.17,319.22,14800.0,287.5917,287.6097,287.5106,287.5556,14800.0
2017-09-14 12:30:00,319.18,319.27,319.15,319.15,6400.0,287.5196,287.6007,287.4926,287.4926,6400.0
2017-09-14 12:40:00,319.16,319.22,319.09,319.12,9158.0,287.5016,287.5556,287.4385,287.4655,9158.0
2017-09-14 12:50:00,319.21,319.21,319.04,319.04,1220.0,287.5466,287.5466,287.3935,287.3935,1220.0
2017-09-14 13:00:00,318.99,318.99,318.64,318.67,40681.0,287.3484,287.3484,287.0332,287.0602,40681.0
2017-09-14 13:10:00,318.66,318.78,318.58,318.78,43125.0,287.0512,287.1593,286.9791,287.1593,43125.0
2017-09-14 13:20:00,318.75,318.76,318.64,318.75,10890.0,287.1322,287.1412,287.0332,287.1322,10890.0
2017-09-14 13:30:00,318.77,318.83,318.71,318.76,18591.0,287.1503,287.2043,287.0962,287.1412,18591.0
2017-09-14 13:40:00,318.79,318.82,318.69,318.7,15090.0,287.1683,287.1953,287.0782,287.0872,15090.0
2017-09-14 13:50:00,318.7,318.81,318.64,318.71,15701.0,287.0872,287.1863,287.0332,287.0962,15701.0
2017-09-14 14:00:00,318.68,318.87,318.64,318.87,18193.0,287.0692,287.2403,287.0332,287.2403,18193.0
2017-09-14 14:10:00,318.86,318.93,318.81,318.85,16306.0,287.2313,287.2944,287.1863,287.2223,16306.0
2017-09-14 14:20:00,318.86,318.98,318.86,318.88,9603.0,287.2313,287.3394,287.2313,287.2493,9603.0
2017-09-14 14:30:00,318.84,318.91,318.82,318.91,3220.0,287.2133,287.2764,287.1953,287.2764,3220.0
2017-09-14 14:40:00,318.91,318.99,318.9,318.92,13245.0,287.2764,287.3484,287.2674,287.2854,13245.0
2017-09-14 14:50:00,318.94,318.95,318.83,318.89,8106.0,287.3034,287.3124,287.2043,287.2584,8106.0
2017-09-14 15:00:00,318.88,318.89,318.68,318.71,24599.0,287.2493,287.2584,287.0692,287.0962,24599.0
2017-09-14 15:10:00,318.75,318.75,318.64,318.7,4715.0,287.1322,287.1322,287.0332,287.0872,4715.0
2017-09-14 15:20:00,318.7,318.74,318.6,318.66,16776.0,287.0872,287.1232,286.9971,287.0512,16776.0
2017-09-14 15:30:00,318.62,318.74,318.62,318.74,46709.0,287.0151,287.1232,287.0151,287.1232,46709.0
2017-09-14 15:40:00,318.73,318.74,318.54,318.69,41105.0,287.1142,287.1232,286.9431,287.0782,41105.0
2017-09-14 15:50:00,318.67,318.83,318.56,318.83,160534.0,287.0602,287.2043,286.9611,287.2043,160534.0
2017-09-15 09:30:00,317.25,317.79,317.08,317.73,57253.0,287.0772,287.5659,286.9234,287.5116,57253.0
2017-09-15 09:40:00,317.64,317.66,317.36,317.57,5648.0,287.4301,287.4482,287.1768,287.3668,5648.0
2017-09-15 09:50:00,317.57,317.69,317.38,317.44,13316.0,287.3668,287.4754,287.1949,287.2492,13316.0
2017-09-15 10:00:00,317.36,317.5,317.21,317.23,10105.0,287.1768,287.3035,287.041,287.0591,10105.0
2017-09-15 10:10:00,317.26,317.32,317.14,317.25,9397.0,287.0863,287.1406,286.9777,287.0772,9397.0
2017-09-15 10:20:00,317.23,317.31,317.2,317.25,6341.0,287.0591,287.1315,287.032,287.0772,6341.0
2017-09-15 10:30:00,317.25,317.36,317.17,317.17,8888.0,287.0772,287.1768,287.0048,287.0048,8888.0
2017-09-15 10:40:00,317.31,317.37,317.05,317.36,9211.0,287.1315,287.1858,286.8962,287.1768,9211.0
2017-09-15 10:50:00,317.44,317.54,317.36,317.45,4605.0,287.2492,287.3396,287.1768,287.2582,4605.0
2017-09-15 11:00:00,317.33,317.68,317.28,317.67,6310.0,287.1496,287.4663,287.1044,287.4573,6310.0
2017-09-15 11:10:00,317.63,317.69,317.47,317.5,10356.0,287.4211,287.4754,287.2763,287.3035,10356.0
2017-09-15 11:20:00,317.5,317.79,317.5,317.77,7747.0,287.3035,287.5659,287.3035,287.5478,7747.0
2017-09-15 11:30:00,317.82,317.87,317.77,317.84,13074.0,287.593,287.6383,287.5478,287.6111,13074.0
2017-09-15 11:40:00,317.82,317.9,317.79,317.9,1720.0,287.593,287.6654,287.5659,287.6654,1720.0
2017-09-15 11:50:00,317.88,317.93,317.83,317.91,4396.0,287.6473,287.6926,287.6021,287.6745,4396.0
2017-09-15 12:00:00,317.93,318.0,317.91,317.94,5155.0,287.6926,287.7559,287.6745,287.7016,5155.0
2017-09-15 12:10:00,317.93,318.01,317.91,318.0,2200.0,287.6926,287.7649,287.6745,287.7559,2200.0
2017-09-15 12:20:00,318.0,318.06,317.99,318.06,8858.0,287.7559,287.8102,287.7468,287.8102,8858.0
2017-09-15 12:30:00,318.07,318.16,318.07,318.07,3533.0,287.8192,287.9007,287.8192,287.8192,3533.0
2017-09-15 12:40:00,318.05,318.19,318.05,318.05,4096.0,287.8011,287.9278,287.8011,287.8011,4096.0
2017-09-15 12:50:00,318.08,318.09,318.03,318.03,636.0,287.8283,287.8373,287.783,287.783,636.0
2017-09-15 13:00:00,318.07,318.17,318.06,318.16,1937.0,287.8192,287.9097,287.8102,287.9007,1937.0
2017-09-15 13:10:00,318.19,318.19,318.12,318.14,1800.0,287.9278,287.9278,287.8645,287.8826,1800.0
2017-09-15 13:20:00,318.12,318.15,318.1,318.11,2901.0,287.8645,287.8916,287.8464,287.8554,2901.0
2017-09-15 13:30:00,318.13,318.2,318.06,318.08,3549.0,287.8735,287.9369,287.8102,287.8283,3549.0
2017-09-15 13:40:00,318.09,318.11,318.02,318.09,5669.0,287.8373,287.8554,287.774,287.8373,5669.0
2017-09-15 13:50:00,318.07,318.14,318.03,318.1,5848.0,287.8192,287.8826,287.783,287.8464,5848.0
2017-09-15 14:00:00,318.09,318.33,318.09,318.31,4219.0,287.8373,288.0545,287.8373,288.0364,4219.0
2017-09-15 14:10:00,318.27,318.28,318.22,318.25,2092.0,288.0002,288.0093,287.955,287.9821,2092.0
2017-09-15 14:20:00,318.25,318.37,318.2,318.36,3119.0,287.9821,288.0907,287.9369,288.0817,3119.0
2017-09-15 14:30:00,318.37,318.37,318.27,318.32,4595.0,288.0907,288.0907,288.0002,288.0455,4595.0
2017-09-15 14:40:00,318.36,318.54,318.36,318.54,1828.0,288.0817,288.2445,288.0817,288.2445,1828.0
2017-09-15 14:50:00,318.52,318.54,318.41,318.42,4702.0,288.2264,288.2445,288.1269,288.136,4702.0
2017-09-15 15:00:00,318.41,318.45,318.31,318.36,4097.0,288.1269,288.1631,288.0364,288.0817,4097.0
2017-09-15 15:10:00,318.35,318.43,318.35,318.42,12271.0,288.0726,288.145,288.0726,288.136,12271.0
2017-09-15 15:20:00,318.4,318.5,318.39,318.5,10285.0,288.1179,288.2083,288.1088,288.2083,10285.0
2017-09-15 15:30:00,318.5,318.61,318.48,318.55,17753.0,288.2083,288.3079,288.1902,288.2536,17753.0
2017-09-15 15:40:00,318.58,318.6,318.46,318.59,43887.0,288.2807,288.2988,288.1721,288.2898,43887.0
2017-09-15 15:50:00,318.6,318.79,318.52,318.6,297109.0,288.2988,288.4708,288.2264,288.2988,297109.0
2017-09-18 09:30:00,319.35,320.0,319.17,320.0,45735.0,288.9775,289.5657,288.8146,289.5657,45735.0
2017-09-18 09:40:00,319.96,320.31,319.91,320.31,56929.0,289.5295,289.8462,289.4842,289.8462,56929.0
2017-09-18 09:50:00,320.2,320.49,320.15,320.2,34263.0,289.7467,290.0091,289.7014,289.7467,34263.0
2017-09-18 10:00:00,320.13,320.45,320.11,320.32,40230.0,289.6833,289.9729,289.6652,289.8552,40230.0
2017-09-18 10:10:00,320.25,320.48,320.25,320.39,8200.0,289.7919,290.0,289.7919,289.9186,8200.0
2017-09-18 10:20:00,320.39,320.45,320.23,320.26,17891.0,289.9186,289.9729,289.7738,289.801,17891.0
2017-09-18 10:30:00,320.25,320.44,320.12,320.13,8400.0,289.7919,289.9638,289.6743,289.6833,8400.0
2017-09-18 10:40:00,320.16,320.28,320.12,320.18,17550.0,289.7105,289.8191,289.6743,289.7286,17550.0
2017-09-18 10:50:00,320.18,320.22,319.94,320.03,32014.0,289.7286,289.7648,289.5114,289.5928,32014.0
2017-09-18 11:00:00,320.02,320.06,319.94,319.96,4620.0,289.5838,289.62,289.5114,289.5295,4620.0
2017-09-18 11:10:00,319.97,319.99,319.89,319.89,12160.0,289.5385,289.5566,289.4661,289.4661,12160.0
2017-09-18 11:20:00,319.95,320.28,319.94,320.17,24272.0,289.5204,289.8191,289.5114,289.7195,24272.0
2017-09-18 11:30:00,320.21,320.24,320.0,320.07,67205.0,289.7557,289.7829,289.5657,289.629,67205.0
2017-09-18 11:40:00,320.04,320.05,319.91,319.98,4847.0,289.6019,289.6109,289.4842,289.5476,4847.0
2017-09-18 11:50:00,319.96,320.04,319.93,320.01,47255.0,289.5295,289.6019,289.5023,289.5747,47255.0
2017-09-18 12:00:00,320.07,320.13,320.01,320.1,6350.0,289.629,289.6833,289.5747,289.6562,6350.0
2017-09-18 12:10:00,320.12,320.2,320.03,320.07,6924.0,289.6743,289.7467,289.5928,289.629,6924.0
2017-09-18 12:20:00,320.09,320.16,320.05,320.06,13960.0,289.6471,289.7105,289.6109,289.62,13960.0
2017-09-18 12:30:00,320.04,320.17,320.04,320.1,4640.0,289.6019,289.7195,289.6019,289.6562,4640.0
2017-09-18 12:40:00,320.11,320.11,319.83,319.91,13070.0,289.6652,289.6652,289.4119,289.4842,13070.0
2017-09-18 12:50:00,319.97,320.08,319.97,320.06,8099.0,289.5385,289.6381,289.5385,289.62,8099.0
2017-09-18 13:00:00,320.03,320.18,319.97,320.1,14958.0,289.5928,289.7286,289.5385,289.6562,14958.0
2017-09-18 13:10:00,320.09,320.17,320.05,320.1,10633.0,289.6471,289.7195,289.6109,289.6562,10633.0
2017-09-18 13:20:00,320.07,320.18,320.03,320.15,7034.0,289.629,289.7286,289.5928,289.7014,7034.0
2017-09-18 13:30:00,320.14,320.24,320.11,320.24,4541.0,289.6924,289.7829,289.6652,289.7829,4541.0
2017-09-18 13:40:00,320.27,320.42,320.27,320.4,8194.0,289.81,289.9457,289.81,289.9276,8194.0
2017-09-18 13:50:00,320.38,320.48,320.36,320.36,5690.0,289.9095,290.0,289.8914,289.8914,5690.0
2017-09-18 14:00:00,320.38,320.38,320.31,320.38,10872.0,289.9095,289.9095,289.8462,289.9095,10872.0
2017-09-18 14:10:00,320.38,320.4,319.89,319.89,22570.0,289.9095,289.9276,289.4661,289.4661,22570.0
2017-09-18 14:20:00,319.86,320.09,319.86,320.08,3712.0,289.439,289.6471,289.439,289.6381,3712.0
2017-09-18 14:30:00,320.05,320.11,319.83,319.85,2570.0,289.6109,289.6652,289.4119,289.4299,2570.0
2017-09-18 14:40:00,319.91,319.91,319.76,319.86,13781.0,289.4842,289.4842,289.3485,289.439,13781.0
2017-09-18 14:50:00,319.84,320.14,319.84,320.06,59974.0,289.4209,289.6924,289.4209,289.62,59974.0
2017-09-18 15:00:00,320.06,320.11,320.04,320.09,7654.0,289.62,289.6652,289.6019,289.6471,7654.0
2017-09-18 15:10:00,320.12,320.12,319.95,320.07,7175.0,289.6743,289.6743,289.5204,289.629,7175.0
2017-09-18 15:20:00,320.09,320.21,320.09,320.18,10709.0,289.6471,289.7557,289.6471,289.7286,10709.0
2017-09-18 15:30:00,320.16,320.21,320.07,320.2,15466.0,289.7105,289.7557,289.629,289.7467,15466.0
2017-09-18 15:40:00,320.21,320.27,320.17,320.18,32476.0,289.7557,289.81,289.7195,289.7286,32476.0
2017-09-18 15:50:00,320.18,320.22,320.0,320.14,70707.0,289.7286,289.7648,289.5657,289.6924,70707.0
2017-09-19 09:30:00,320.65,320.69,320.12,320.25,21377.0,290.1539,290.1901,289.6743,289.7919,21377.0
2017-09-19 09:40:00,320.07,320.38,320.07,320.35,10899.0,289.629,289.9095,289.629,289.8824,10899.0
2017-09-19 09:50:00,320.22,320.26,320.08,320.26,11183.0,289.7648,289.801,289.6381,289.801,11183.0
2017-09-19 10:00:00,320.31,320.36,320.2,320.2,17801.0,289.8462,289.8914,289.7467,289.7467,17801.0
2017-09-19 10:10:00,320.2,320.42,320.09,320.34,13888.0,289.7467,289.9457,289.6471,289.8733,13888.0
2017-09-19 10:20:00,320.35,320.48,320.21,320.39,9426.0,289.8824,290.0,289.7557,289.9186,9426.0
2017-09-19 10:30:00,320.39,320.58,320.29,320.46,7850.0,289.9186,290.0905,289.8281,289.9819,7850.0
2017-09-19 10:40:00,320.61,320.61,320.39,320.41,16180.0,290.1177,290.1177,289.9186,289.9367,16180.0
2017-09-19 10:50:00,320.41,320.51,320.36,320.46,6072.0,289.9367,290.0272,289.8914,289.9819,6072.0
2017-09-19 11:00:00,320.39,320.39,320.0,320.0,7381.0,289.9186,289.9186,289.5657,289.5657,7381.0
2017-09-19 11:10:00,320.03,320.08,319.89,320.05,4453.0,289.5928,289.6381,289.4661,289.6109,4453.0
2017-09-19 11:20:00,320.06,320.18,319.99,320.11,9134.0,289.62,289.7286,289.5566,289.6652,9134.0
2017-09-19 11:30:00,320.08,320.08,319.99,320.03,4567.0,289.6381,289.6381,289.5566,289.5928,4567.0
2017-09-19 11:40:00,319.99,320.12,319.93,320.1,4509.0,289.5566,289.6743,289.5023,289.6562,4509.0
2017-09-19 11:50:00,320.11,320.11,319.96,319.97,5661.0,289.6652,289.6652,289.5295,289.5385,5661.0
2017-09-19 12:00:00,320.01,320.21,320.01,320.21,6815.0,289.5747,289.7557,289.5747,289.7557,6815.0
2017-09-19 12:10:00,320.21,320.21,319.94,319.97,11273.0,289.7557,289.7557,289.5114,289.5385,11273.0
2017-09-19 12:20:00,320.02,320.24,320.01,320.23,12508.0,289.5838,289.7829,289.5747,289.7738,12508.0
2017-09-19 12:30:00,320.25,320.25,320.17,320.19,2210.0,289.7919,289.7919,289.7195,289.7376,2210.0
2017-09-19 12:40:00,320.18,320.32,320.14,320.27,2508.0,289.7286,289.8552,289.6924,289.81,2508.0
2017-09-19 12:50:00,320.32,320.36,320.23,320.26,3440.0,289.8552,289.8914,289.7738,289.801,3440.0
2017-09-19 13:00:00,320.28,320.34,320.1,320.34,3120.0,289.8191,289.8733,289.6562,289.8733,3120.0
2017-09-19 13:10:00,320.27,320.32,320.25,320.32,2000.0,289.81,289.8552,289.7919,289.8552,2000.0
2017-09-19 13:20:00,320.21,320.23,320.12,320.16,18469.0,289.7557,289.7738,289.6743,289.7105,18469.0
2017-09-19 13:30:00,320.18,320.21,320.15,320.17,5830.0,289.7286,289.7557,289.7014,289.7195,5830.0
2017-09-19 13:40:00,320.16,320.16,320.06,320.15,4437.0,289.7105,289.7105,289.62,289.7014,4437.0
2017-09-19 13:50:00,320.19,320.2,320.12,320.12,7051.0,289.7376,289.7467,289.6743,289.6743,7051.0
2017-09-19 14:00:00,320.16,320.33,320.16,320.28,2934.0,289.7105,289.8643,289.7105,289.8191,2934.0
2017-09-19 14:10:00,320.34,320.34,320.2,320.2,3355.0,289.8733,289.8733,289.7467,289.7467,3355.0
2017-09-19 14:20:00,320.22,320.22,320.08,320.11,1348.0,289.7648,289.7648,289.6381,289.6652,1348.0
2017-09-19 14:30:00,320.13,320.26,320.13,320.26,3018.0,289.6833,289.801,289.6833,289.801,3018.0
2017-09-19 14:40:00,320.28,320.3,320.24,320.24,2651.0,289.8191,289.8372,289.7829,289.7829,2651.0
2017-09-19 14:50:00,320.25,320.26,320.05,320.1,5001.0,289.7919,289.801,289.6109,289.6562,5001.0
2017-09-19 15:00:00,320.1,320.15,320.05,320.1,2806.0,289.6562,289.7014,289.6109,289.6562,2806.0
2017-09-19 15:10:00,320.1,320.14,320.03,320.12,57086.0,289.6562,289.6924,289.5928,289.6743,57086.0
2017-09-19 15:20:00,320.12,320.19,320.06,320.16,6318.0,289.6743,289.7376,289.62,289.7105,6318.0
2017-09-19 15:30:00,320.2,320.27,320.17,320.26,10193.0,289.7467,289.81,289.7195,289.801,10193.0
2017-09-19 15:40:00,320.28,320.28,320.07,320.12,19228.0,289.8191,289.8191,289.629,289.6743,19228.0
2017-09-19 15:50:00,320.12,320.13,319.85,320.04,70059.0,289.6743,289.6833,289.4299,289.6019,70059.0
2017-09-20 09:30:00,320.58,320.58,320.2,320.45,81427.0,290.0905,290.0905,289.7467,289.9729,81427.0
2017-09-20 09:40:00,320.45,320.5,320.34,320.4,25503.0,289.9729,290.0181,289.8733,289.9276,25503.0
2017-09-20 09:50:00,320.21,320.33,320.09,320.31,41060.0,289.7557,289.8643,289.6471,289.8462,41060.0
2017-09-20 10:00:00,320.35,320.35,320.09,320.11,14384.0,289.8824,289.8824,289.6471,289.6652,14384.0
2017-09-20 10:10:00,320.07,320.13,319.89,319.98,22091.0,289.629,289.6833,289.4661,289.5476,22091.0
2017-09-20 10:20:00,320.0,320.17,319.96,320.05,18302.0,289.5657,289.7195,289.5295,289.6109,18302.0
2017-09-20 10:30:00,319.99,320.28,319.99,320.16,23878.0,289.5566,289.8191,289.5566,289.7105,23878.0
2017-09-20 10:40:00,320.19,320.39,320.09,320.33,9950.0,289.7376,289.9186,289.6471,289.8643,9950.0
2017-09-20 10:50:00,320.32,320.35,320.16,320.33,6923.0,289.8552,289.8824,289.7105,289.8643,6923.0
2017-09-20 11:00:00,320.45,320.45,320.35,320.38,3734.0,289.9729,289.9729,289.8824,289.9095,3734.0
2017-09-20 11:10:00,320.36,320.54,320.35,320.46,7146.0,289.8914,290.0543,289.8824,289.9819,7146.0
2017-09-20 11:20:00,320.45,320.6,320.41,320.56,2987.0,289.9729,290.1086,289.9367,290.0724,2987.0
2017-09-20 11:30:00,320.57,320.68,320.56,320.57,3837.0,290.0815,290.181,290.0724,290.0815,3837.0
2017-09-20 11:40:00,320.63,320.77,320.52,320.52,7425.0,290.1358,290.2625,290.0362,290.0362,7425.0
2017-09-20 11:50:00,320.53,320.66,320.44,320.61,3717.0,290.0453,290.1629,289.9638,290.1177,3717.0
2017-09-20 12:00:00,320.65,320.8,320.65,320.7,7250.0,290.1539,290.2896,290.1539,290.1991,7250.0
2017-09-20 12:10:00,320.68,320.96,320.68,320.95,5759.0,290.181,290.4344,290.181,290.4253,5759.0
2017-09-20 12:20:00,320.92,320.96,320.87,320.89,3765.0,290.3982,290.4344,290.3529,290.371,3765.0
2017-09-20 12:30:00,320.89,321.0,320.88,320.99,2174.0,290.371,290.4706,290.362,290.4615,2174.0
2017-09-20 12:40:00,321.02,321.02,320.91,320.92,1200.0,290.4887,290.4887,290.3891,290.3982,1200.0
2017-09-20 12:50:00,320.96,321.05,320.95,321.01,2644.0,290.4344,290.5158,290.4253,290.4796,2644.0
2017-09-20 13:00:00,321.01,321.03,320.91,320.91,1914.0,290.4796,290.4977,290.3891,290.3891,1914.0
2017-09-20 13:10:00,320.91,320.94,320.65,320.72,2721.0,290.3891,290.4163,290.1539,290.2172,2721.0
2017-09-20 13:20:00,320.64,320.72,320.64,320.71,5292.0,290.1448,290.2172,290.1448,290.2082,5292.0
2017-09-20 13:30:00,320.71,320.78,320.71,320.72,5170.0,290.2082,290.2715,290.2082,290.2172,5170.0
2017-09-20 13:40:00,320.74,320.91,320.74,320.9,5590.0,290.2353,290.3891,290.2353,290.3801,5590.0
2017-09-20 13:50:00,320.84,320.84,320.78,320.81,1737.0,290.3258,290.3258,290.2715,290.2986,1737.0
2017-09-20 14:00:00,320.77,320.9,320.57,320.7,9927.0,290.2625,290.3801,290.0815,290.1991,9927.0
2017-09-20 14:10:00,320.7,320.89,320.62,320.67,3000.0,290.1991,290.371,290.1267,290.172,3000.0
2017-09-20 14:20:00,320.7,320.7,319.91,320.3,16723.0,290.1991,290.1991,289.4842,289.8372,16723.0
2017-09-20 14:30:00,320.25,320.42,320.05,320.41,9981.0,289.7919,289.9457,289.6109,289.9367,9981.0
2017-09-20 14:40:00,320.37,320.9,320.22,320.88,14353.0,289.9005,290.3801,289.7648,290.362,14353.0
2017-09-20 14:50:00,320.91,321.01,320.78,320.85,13474.0,290.3891,290.4796,290.2715,290.3348,13474.0
2017-09-20 15:00:00,320.78,320.85,320.73,320.8,4700.0,290.2715,290.3348,290.2263,290.2896,4700.0
2017-09-20 15:10:00,320.8,320.87,320.67,320.86,3811.0,290.2896,290.3529,290.172,290.3439,3811.0
2017-09-20 15:20:00,320.86,320.97,320.67,320.73,4755.0,290.3439,290.4434,290.172,290.2263,4755.0
2017-09-20 15:30:00,320.74,320.94,320.74,320.93,12243.0,290.2353,290.4163,290.2353,290.4072,12243.0
2017-09-20 15:40:00,320.9,320.93,320.58,320.93,7850.0,290.3801,290.4072,290.0905,290.4072,7850.0
2017-09-20 15:50:00,320.97,321.12,320.9,321.01,72354.0,290.4434,290.5792,290.3801,290.4796,72354.0
2017-09-21 09:30:00,320.92,321.12,320.53,320.77,66661.0,290.3982,290.5792,290.0453,290.2625,66661.0
2017-09-21 09:40:00,320.78,320.81,320.21,320.39,35164.0,290.2715,290.2986,289.7557,289.9186,35164.0
2017-09-21 09:50:00,320.34,320.38,320.03,320.37,6178.0,289.8733,289.9095,289.5928,289.9005,6178.0
2017-09-21 10:00:00,320.4,320.65,320.22,320.3,17786.0,289.9276,290.1539,289.7648,289.8372,17786.0
2017-09-21 10:10:00,320.3,320.48,320.25,320.42,4419.0,289.8372,290.0,289.7919,289.9457,4419.0
2017-09-21 10:20:00,320.41,320.41,320.23,320.37,1700.0,289.9367,289.9367,289.7738,289.9005,1700.0
2017-09-21 10:30:00,320.35,320.69,320.27,320.58,7972.0,289.8824,290.1901,289.81,290.0905,7972.0
2017-09-21 10:40:00,320.56,320.63,320.49,320.56,1926.0,290.0724,290.1358,290.0091,290.0724,1926.0
2017-09-21 10:50:00,320.59,320.72,320.48,320.51,8194.0,290.0996,290.2172,290.0,290.0272,8194.0
2017-09-21 11:00:00,320.63,320.63,320.4,320.55,3841.0,290.1358,290.1358,289.9276,290.0634,3841.0
2017-09-21 11:10:00,320.53,320.58,320.4,320.55,17518.0,290.0453,290.0905,289.9276,290.0634,17518.0
2017-09-21 11:20:00,320.64,320.74,320.64,320.74,4057.0,290.1448,290.2353,290.1448,290.2353,4057.0
2017-09-21 11:30:00,320.66,320.68,320.52,320.6,2376.0,290.1629,290.181,290.0362,290.1086,2376.0
2017-09-21 11:40:00,320.62,320.69,320.61,320.61,7043.0,290.1267,290.1901,290.1177,290.1177,7043.0
2017-09-21 11:50:00,320.6,320.66,320.5,320.51,4266.0,290.1086,290.1629,290.0181,290.0272,4266.0
2017-09-21 12:00:00,320.5,320.58,320.46,320.55,2995.0,290.0181,290.0905,289.9819,290.0634,2995.0
2017-09-21 12:10:00,320.51,320.64,320.51,320.6,4361.0,290.0272,290.1448,290.0272,290.1086,4361.0
2017-09-21 12:20:00,320.66,320.71,320.63,320.71,1764.0,290.1629,290.2082,290.1358,290.2082,1764.0
2017-09-21 12:30:00,320.72,320.83,320.72,320.78,25352.0,290.2172,290.3167,290.2172,290.2715,25352.0
2017-09-21 12:40:00,320.68,320.68,320.56,320.62,2890.0,290.181,290.181,290.0724,290.1267,2890.0
2017-09-21 12:50:00,320.69,320.73,320.66,320.72,1600.0,290.1901,290.2263,290.1629,290.2172,1600.0
2017-09-21 13:00:00,320.71,320.72,320.69,320.72,1150.0,290.2082,290.2172,290.1901,290.2172,1150.0
2017-09-21 13:10:00,320.7,320.72,320.68,320.69,2997.0,290.1991,290.2172,290.181,290.1901,2997.0
2017-09-21 13:20:00,320.7,320.76,320.62,320.62,1525.0,290.1991,290.2534,290.1267,290.1267,1525.0
2017-09-21 13:30:00,320.65,320.65,320.58,320.62,824.0,290.1539,290.1539,290.0905,290.1267,824.0
2017-09-21 13:40:00,320.68,320.68,320.39,320.44,10830.0,290.181,290.181,289.9186,289.9638,10830.0
2017-09-21 13:50:00,320.51,320.63,320.49,320.63,5451.0,290.0272,290.1358,290.0091,290.1358,5451.0
2017-09-21 14:00:00,320.69,320.81,320.69,320.71,5865.0,290.1901,290.2986,290.1901,290.2082,5865.0
2017-09-21 14:10:00,320.71,320.74,320.53,320.55,4807.0,290.2082,290.2353,290.0453,290.0634,4807.0
2017-09-21 14:20:00,320.53,320.66,320.45,320.66,10597.0,290.0453,290.1629,289.9729,290.1629,10597.0
2017-09-21 14:30:00,320.64,320.66,320.53,320.58,19069.0,290.1448,290.1629,290.0453,290.0905,19069.0
2017-09-21 14:40:00,320.58,320.58,320.27,320.37,6744.0,290.0905,290.0905,289.81,289.9005,6744.0
2017-09-21 14:50:00,320.39,320.56,320.35,320.56,5406.0,289.9186,290.0724,289.8824,290.0724,5406.0
2017-09-21 15:00:00,320.61,320.69,320.56,320.65,6761.0,290.1177,290.1901,290.0724,290.1539,6761.0
2017-09-21 15:10:00,320.62,320.62,320.5,320.56,5062.0,290.1267,290.1267,290.0181,290.0724,5062.0
2017-09-21 15:20:00,320.59,320.7,320.59,320.59,6054.0,290.0996,290.1991,290.0996,290.0996,6054.0
2017-09-21 15:30:00,320.58,320.66,320.52,320.56,8599.0,290.0905,290.1629,290.0362,290.0724,8599.0
2017-09-21 15:40:00,320.55,320.55,320.37,320.38,16394.0,290.0634,290.0634,289.9005,289.9095,16394.0
2017-09-21 15:50:00,320.37,320.37,320.15,320.29,39053.0,289.9005,289.9005,289.7014,289.8281,39053.0
2017-09-22 09:30:00,319.84,320.77,319.84,320.6,94662.0,289.4209,290.2625,289.4209,290.1086,94662.0
2017-09-22 09:40:00,320.59,320.82,320.44,320.8,26781.0,290.0996,290.3077,289.9638,290.2896,26781.0
2017-09-22 09:50:00,320.82,320.87,320.58,320.69,34350.0,290.3077,290.3529,290.0905,290.1901,34350.0
2017-09-22 10:00:00,320.74,320.97,320.74,320.85,8838.0,290.2353,290.4434,290.2353,290.3348,8838.0
2017-09-22 10:10:00,320.9,320.9,320.67,320.81,7174.0,290.3801,290.3801,290.172,290.2986,7174.0
2017-09-22 10:20:00,320.87,320.95,320.76,320.84,16113.0,290.3529,290.4253,290.2534,290.3258,16113.0
2017-09-22 10:30:00,320.93,321.07,320.84,320.91,11828.0,290.4072,290.5339,290.3258,290.3891,11828.0
2017-09-22 10:40:00,321.0,321.36,320.99,321.1,37737.0,290.4706,290.7963,290.4615,290.5611,37737.0
2017-09-22 10:50:00,321.1,321.16,320.89,321.01,11140.0,290.5611,290.6154,290.371,290.4796,11140.0
2017-09-22 11:00:00,321.06,321.37,321.06,321.24,26477.0,290.5249,290.8054,290.5249,290.6878,26477.0
2017-09-22 11:10:00,321.25,321.27,321.09,321.09,15928.0,290.6968,290.7149,290.552,290.552,15928.0
2017-09-22 11:20:00,321.23,321.23,320.89,320.93,13685.0,290.6787,290.6787,290.371,290.4072,13685.0
2017-09-22 11:30:00,320.94,320.98,320.84,320.98,11839.0,290.4163,290.4525,290.3258,290.4525,11839.0
2017-09-22 11:40:00,321.0,321.1,320.92,320.97,6500.0,290.4706,290.5611,290.3982,290.4434,6500.0
2017-09-22 11:50:00,321.01,321.1,320.91,321.04,4757.0,290.4796,290.5611,290.3891,290.5068,4757.0
2017-09-22 12:00:00,320.98,321.23,320.97,321.2,7525.0,290.4525,290.6787,290.4434,290.6516,7525.0
2017-09-22 12:10:00,321.24,321.25,321.03,321.03,8382.0,290.6878,290.6968,290.4977,290.4977,8382.0
2017-09-22 12:20:00,321.1,321.15,321.05,321.08,5807.0,290.5611,290.6063,290.5158,290.543,5807.0
2017-09-22 12:30:00,320.99,321.18,320.97,321.08,11990.0,290.4615,290.6335,290.4434,290.543,11990.0
2017-09-22 12:40:00,321.06,321.08,320.98,320.98,3000.0,290.5249,290.543,290.4525,290.4525,3000.0
2017-09-22 12:50:00,320.97,321.02,320.91,320.99,4210.0,290.4434,290.4887,290.3891,290.4615,4210.0
2017-09-22 13:00:00,320.98,321.07,320.98,321.01,12114.0,290.4525,290.5339,290.4525,290.4796,12114.0
2017-09-22 13:10:00,321.01,321.01,320.93,320.94,5155.0,290.4796,290.4796,290.4072,290.4163,5155.0
2017-09-22 13:20:00,320.92,321.09,320.89,321.08,3500.0,290.3982,290.552,290.371,290.543,3500.0
2017-09-22 13:30:00,321.08,321.19,321.05,321.17,4562.0,290.543,290.6425,290.5158,290.6244,4562.0
2017-09-22 13:40:00,321.16,321.29,321.16,321.24,1400.0,290.6154,290.733,290.6154,290.6878,1400.0
2017-09-22 13:50:00,321.24,321.32,321.22,321.31,7412.0,290.6878,290.7601,290.6697,290.7511,7412.0
2017-09-22 14:00:00,321.3,321.33,321.2,321.24,9596.0,290.742,290.7692,290.6516,290.6878,9596.0
2017-09-22 14:10:00,321.22,321.26,321.2,321.24,3400.0,290.6697,290.7058,290.6516,290.6878,3400.0
2017-09-22 14:20:00,321.23,321.31,321.23,321.23,5694.0,290.6787,290.7511,290.6787,290.6787,5694.0
2017-09-22 14:30:00,321.24,321.34,321.24,321.34,8600.0,290.6878,290.7782,290.6878,290.7782,8600.0
2017-09-22 14:40:00,321.32,321.32,321.12,321.19,8030.0,290.7601,290.7601,290.5792,290.6425,8030.0
2017-09-22 14:50:00,321.13,321.24,321.1,321.22,3329.0,290.5882,290.6878,290.5611,290.6697,3329.0
2017-09-22 15:00:00,321.2,321.24,321.18,321.18,3612.0,290.6516,290.6878,290.6335,290.6335,3612.0
2017-09-22 15:10:00,321.17,321.32,321.16,321.29,4534.0,290.6244,290.7601,290.6154,290.733,4534.0
2017-09-22 15:20:00,321.28,321.31,321.25,321.31,5899.0,290.7239,290.7511,290.6968,290.7511,5899.0
2017-09-22 15:30:00,321.29,321.32,321.26,321.29,6100.0,290.733,290.7601,290.7058,290.733,6100.0
2017-09-22 15:40:00,321.31,321.47,321.31,321.45,22103.0,290.7511,290.8959,290.7511,290.8778,22103.0
2017-09-22 15:50:00,321.49,321.49,321.17,321.17,61699.0,290.914,290.914,290.6244,290.6244,61699.0
2017-09-25 09:30:00,320.95,321.8,320.93,321.8,63882.0,290.4253,291.1945,290.4072,291.1945,63882.0
2017-09-25 09:40:00,321.84,322.06,321.51,321.51,28596.0,291.2307,291.4298,290.9321,290.9321,28596.0
2017-09-25 09:50:00,321.51,321.68,321.2,321.68,11768.0,290.9321,291.0859,290.6516,291.0859,11768.0
2017-09-25 10:00:00,321.69,321.83,321.61,321.83,6190.0,291.095,291.2216,291.0226,291.2216,6190.0
2017-09-25 10:10:00,321.84,322.08,321.7,322.08,22807.0,291.2307,291.4479,291.104,291.4479,22807.0
2017-09-25 10:20:00,322.1,322.25,322.04,322.12,23231.0,291.466,291.6017,291.4117,291.4841,23231.0
2017-09-25 10:30:00,322.15,322.28,321.99,321.99,12089.0,291.5112,291.6288,291.3664,291.3664,12089.0
2017-09-25 10:40:00,321.96,322.17,321.89,321.98,34618.0,291.3393,291.5293,291.2759,291.3574,34618.0
2017-09-25 10:50:00,321.95,321.95,321.14,321.15,12603.0,291.3302,291.3302,290.5973,290.6063,12603.0
2017-09-25 11:00:00,321.13,321.15,320.49,320.57,12239.0,290.5882,290.6063,290.0091,290.0815,12239.0
2017-09-25 11:10:00,320.62,321.21,320.57,321.18,27245.0,290.1267,290.6606,290.0815,290.6335,27245.0
2017-09-25 11:20:00,321.23,321.49,321.12,321.39,16451.0,290.6787,290.914,290.5792,290.8235,16451.0
2017-09-25 11:30:00,321.33,321.42,321.26,321.26,14100.0,290.7692,290.8506,290.7058,290.7058,14100.0
2017-09-25 11:40:00,321.23,321.26,320.97,321.01,4728.0,290.6787,290.7058,290.4434,290.4796,4728.0
2017-09-25 11:50:00,320.99,321.02,320.92,320.95,5647.0,290.4615,290.4887,290.3982,290.4253,5647.0
2017-09-25 12:00:00,321.01,321.01,320.73,320.85,6598.0,290.4796,290.4796,290.2263,290.3348,6598.0
2017-09-25 12:10:00,320.75,320.75,320.41,320.49,7332.0,290.2444,290.2444,289.9367,290.0091,7332.0
2017-09-25 12:20:00,320.41,320.86,320.41,320.84,8847.0,289.9367,290.3439,289.9367,290.3258,8847.0
2017-09-25 12:30:00,320.84,321.21,320.84,321.21,8824.0,290.3258,290.6606,290.3258,290.6606,8824.0
2017-09-25 12:40:00,321.19,321.42,321.19,321.36,10537.0,290.6425,290.8506,290.6425,290.7963,10537.0
2017-09-25 12:50:00,321.38,321.53,321.32,321.37,19224.0,290.8144,290.9502,290.7601,290.8054,19224.0
2017-09-25 13:00:00,321.39,321.56,321.35,321.35,11410.0,290.8235,290.9773,290.7873,290.7873,11410.0
2017-09-25 13:10:00,321.37,321.48,321.33,321.43,15612.0,290.8054,290.9049,290.7692,290.8597,15612.0
2017-09-25 13:20:00,321.44,321.54,321.41,321.42,11500.0,290.8687,290.9592,290.8416,290.8506,11500.0
2017-09-25 13:30:00,321.39,321.52,321.32,321.48,12011.0,290.8235,290.9411,290.7601,290.9049,12011.0
2017-09-25 13:40:00,321.54,321.59,321.46,321.52,8798.0,290.9592,291.0045,290.8868,290.9411,8798.0
2017-09-25 13:50:00,321.54,321.57,321.5,321.57,4387.0,290.9592,290.9864,290.923,290.9864,4387.0
2017-09-25 14:00:00,321.58,321.71,321.56,321.65,15096.0,290.9954,291.1131,290.9773,291.0588,15096.0
2017-09-25 14:10:00,321.63,321.79,321.57,321.74,18438.0,291.0407,291.1854,290.9864,291.1402,18438.0
2017-09-25 14:20:00,321.73,321.82,321.68,321.72,12514.0,291.1311,291.2126,291.0859,291.1221,12514.0
2017-09-25 14:30:00,321.73,321.73,321.47,321.61,50222.0,291.1311,291.1311,290.8959,291.0226,50222.0
2017-09-25 14:40:00,321.62,321.76,321.61,321.74,15431.0,291.0316,291.1583,291.0226,291.1402,15431.0
2017-09-25 14:50:00,321.74,321.92,321.73,321.81,8370.0,291.1402,291.3031,291.1311,291.2035,8370.0
2017-09-25 15:00:00,321.8,321.85,321.72,321.78,15664.0,291.1945,291.2397,291.1221,291.1764,15664.0
2017-09-25 15:10:00,321.76,321.86,321.7,321.78,11163.0,291.1583,291.2488,291.104,291.1764,11163.0
2017-09-25 15:20:00,321.76,322.01,321.73,321.96,10635.0,291.1583,291.3845,291.1311,291.3393,10635.0
2017-09-25 15:30:00,321.94,322.0,321.8,321.87,19528.0,291.3212,291.3755,291.1945,291.2578,19528.0
2017-09-25 15:40:00,321.85,321.9,321.72,321.85,17152.0,291.2397,291.285,291.1221,291.2397,17152.0
2017-09-25 15:50:00,321.83,321.95,321.61,321.86,135123.0,291.2216,291.3302,291.0226,291.2488,135123.0
2017-09-26 09:30:00,322.18,322.42,322.0,322.26,58126.0,291.5383,291.7555,291.3755,291.6107,58126.0
2017-09-26 09:40:00,322.3,322.46,322.17,322.42,25998.0,291.6469,291.7917,291.5293,291.7555,25998.0
2017-09-26 09:50:00,322.42,322.52,322.17,322.23,14260.0,291.7555,291.846,291.5293,291.5836,14260.0
2017-09-26 10:00:00,322.25,322.34,322.14,322.31,20081.0,291.6017,291.6831,291.5022,291.656,20081.0
2017-09-26 10:10:00,322.31,322.48,322.29,322.47,11197.0,291.656,291.8098,291.6379,291.8008,11197.0
2017-09-26 10:20:00,322.5,322.5,322.23,322.35,21176.0,291.8279,291.8279,291.5836,291.6922,21176.0
2017-09-26 10:30:00,322.35,322.41,322.12,322.25,22487.0,291.6922,291.7465,291.4841,291.6017,22487.0
2017-09-26 10:40:00,322.28,322.52,322.23,322.23,13364.0,291.6288,291.846,291.5836,291.5836,13364.0
2017-09-26 10:50:00,322.22,322.32,322.02,322.24,16486.0,291.5745,291.665,291.3936,291.5926,16486.0
2017-09-26 11:00:00,322.21,322.44,322.21,322.36,20745.0,291.5655,291.7736,291.5655,291.7012,20745.0
2017-09-26 11:10:00,322.32,322.48,322.22,322.48,14935.0,291.665,291.8098,291.5745,291.8098,14935.0
2017-09-26 11:20:00,322.52,322.52,322.16,322.29,19837.0,291.846,291.846,291.5203,291.6379,19837.0
2017-09-26 11:30:00,322.26,322.43,322.22,322.43,4645.0,291.6107,291.7646,291.5745,291.7646,4645.0
2017-09-26 11:40:00,322.47,322.57,322.46,322.49,49110.0,291.8008,291.8913,291.7917,291.8189,49110.0
2017-09-26 11:50:00,322.48,322.57,322.39,322.48,8357.0,291.8098,291.8913,291.7284,291.8098,8357.0
2017-09-26 12:00:00,322.54,322.65,322.52,322.6,12068.0,291.8641,291.9636,291.846,291.9184,12068.0
2017-09-26 12:10:00,322.61,322.64,322.55,322.63,3763.0,291.9275,291.9546,291.8732,291.9456,3763.0
2017-09-26 12:20:00,322.62,322.62,322.26,322.43,41026.0,291.9365,291.9365,291.6107,291.7646,41026.0
2017-09-26 12:30:00,322.46,322.51,322.2,322.28,24260.0,291.7917,291.837,291.5564,291.6288,24260.0
2017-09-26 12:40:00,322.31,322.43,322.31,322.34,4408.0,291.656,291.7646,291.656,291.6831,4408.0
2017-09-26 12:50:00,322.52,322.52,322.35,322.35,9572.0,291.846,291.846,291.6922,291.6922,9572.0
2017-09-26 13:00:00,322.31,322.37,322.28,322.37,4338.0,291.656,291.7103,291.6288,291.7103,4338.0
2017-09-26 13:10:00,322.36,322.61,322.27,322.61,9800.0,291.7012,291.9275,291.6198,291.9275,9800.0
2017-09-26 13:20:00,322.6,322.64,322.52,322.55,5782.0,291.9184,291.9546,291.846,291.8732,5782.0
2017-09-26 13:30:00,322.55,322.67,322.53,322.64,7621.0,291.8732,291.9817,291.8551,291.9546,7621.0
2017-09-26 13:40:00,322.74,322.84,322.71,322.8,4300.0,292.0451,292.1356,292.0179,292.0994,4300.0
2017-09-26 13:50:00,322.79,323.0,322.79,323.0,6555.0,292.0903,292.2804,292.0903,292.2804,6555.0
2017-09-26 14:00:00,323.0,323.0,322.8,322.84,4777.0,292.2804,292.2804,292.0994,292.1356,4777.0
2017-09-26 14:10:00,322.8,322.83,322.68,322.68,7148.0,292.0994,292.1265,291.9908,291.9908,7148.0
2017-09-26 14:20:00,322.7,322.8,322.69,322.71,20219.0,292.0089,292.0994,291.9998,292.0179,20219.0
2017-09-26 14:30:00,322.73,322.8,322.71,322.75,11288.0,292.036,292.0994,292.0179,292.0541,11288.0
2017-09-26 14:40:00,322.72,322.84,322.69,322.84,14323.0,292.027,292.1356,291.9998,292.1356,14323.0
2017-09-26 14:50:00,322.85,322.93,322.76,322.76,19588.0,292.1446,292.217,292.0632,292.0632,19588.0
2017-09-26 15:00:00,322.77,322.91,322.77,322.89,39256.0,292.0722,292.1989,292.0722,292.1808,39256.0
2017-09-26 15:10:00,322.89,322.92,322.77,322.9,19122.0,292.1808,292.208,292.0722,292.1899,19122.0
2017-09-26 15:20:00,322.9,322.99,322.9,322.97,25833.0,292.1899,292.2713,292.1899,292.2532,25833.0
2017-09-26 15:30:00,322.96,323.05,322.86,322.99,29432.0,292.2442,292.3256,292.1537,292.2713,29432.0
2017-09-26 15:40:00,322.99,323.0,322.67,322.67,25394.0,292.2713,292.2804,291.9817,291.9817,25394.0
2017-09-26 15:50:00,322.63,322.66,322.06,322.26,143629.0,291.9456,291.9727,291.4298,291.6107,143629.0
2017-09-27 09:30:00,323.58,324.33,323.56,324.15,76659.0,292.8052,293.4839,292.7871,293.321,76659.0
2017-09-27 09:40:00,324.18,324.21,323.39,323.39,14798.0,293.3481,293.3753,292.6333,292.6333,14798.0
2017-09-27 09:50:00,323.4,323.4,323.16,323.21,11422.0,292.6423,292.6423,292.4251,292.4704,11422.0
2017-09-27 10:00:00,323.28,323.38,323.05,323.16,24791.0,292.5337,292.6242,292.3256,292.4251,24791.0
2017-09-27 10:10:00,323.14,323.3,322.93,323.25,14040.0,292.407,292.5518,292.217,292.5066,14040.0
2017-09-27 10:20:00,323.24,323.4,323.17,323.28,13465.0,292.4975,292.6423,292.4342,292.5337,13465.0
2017-09-27 10:30:00,323.33,323.35,322.69,322.69,14028.0,292.579,292.5971,291.9998,291.9998,14028.0
2017-09-27 10:40:00,322.57,322.59,322.23,322.24,15225.0,291.8913,291.9094,291.5836,291.5926,15225.0
2017-09-27 10:50:00,322.21,322.34,321.89,322.13,20686.0,291.5655,291.6831,291.2759,291.4931,20686.0
2017-09-27 11:00:00,322.13,322.33,322.09,322.23,9471.0,291.4931,291.6741,291.4569,291.5836,9471.0
2017-09-27 11:10:00,322.24,322.44,322.15,322.36,17107.0,291.5926,291.7736,291.5112,291.7012,17107.0
2017-09-27 11:20:00,322.27,322.37,322.21,322.37,5796.0,291.6198,291.7103,291.5655,291.7103,5796.0
2017-09-27 11:30:00,322.27,322.38,322.16,322.37,4008.0,291.6198,291.7193,291.5203,291.7103,4008.0
2017-09-27 11:40:00,322.38,322.43,322.2,322.2,7288.0,291.7193,291.7646,291.5564,291.5564,7288.0
2017-09-27 11:50:00,322.21,322.45,322.21,322.4,3095.0,291.5655,291.7827,291.5655,291.7374,3095.0
2017-09-27 12:00:00,322.34,322.61,322.25,322.57,4888.0,291.6831,291.9275,291.6017,291.8913,4888.0
2017-09-27 12:10:00,322.59,322.72,322.58,322.63,5829.0,291.9094,292.027,291.9003,291.9456,5829.0
2017-09-27 12:20:00,322.68,322.84,322.68,322.81,3659.0,291.9908,292.1356,291.9908,292.1084,3659.0
2017-09-27 12:30:00,322.82,322.99,322.79,322.99,5204.0,292.1175,292.2713,292.0903,292.2713,5204.0
2017-09-27 12:40:00,323.03,323.34,323.02,323.23,4375.0,292.3075,292.588,292.2985,292.4885,4375.0
2017-09-27 12:50:00,323.21,323.68,323.19,323.62,9213.0,292.4704,292.8957,292.4523,292.8414,9213.0
2017-09-27 13:00:00,323.72,324.02,323.7,324.02,16369.0,292.9319,293.2034,292.9138,293.2034,16369.0
2017-09-27 13:10:00,324.05,324.22,323.92,323.92,8534.0,293.2305,293.3843,293.1129,293.1129,8534.0
2017-09-27 13:20:00,323.86,324.0,323.8,323.93,3553.0,293.0586,293.1853,293.0043,293.1219,3553.0
2017-09-27 13:30:00,323.93,324.16,323.93,324.16,2200.0,293.1219,293.33,293.1219,293.33,2200.0
2017-09-27 13:40:00,324.22,324.57,324.22,324.56,16633.0,293.3843,293.701,293.3843,293.692,16633.0
2017-09-27 13:50:00,324.6,325.08,324.6,325.08,13981.0,293.7282,294.1625,293.7282,294.1625,13981.0
2017-09-27 14:00:00,325.1,325.19,324.8,324.9,27182.0,294.1806,294.2621,293.9092,293.9997,27182.0
2017-09-27 14:10:00,324.85,325.01,324.75,324.91,26764.0,293.9544,294.0992,293.8639,294.0087,26764.0
2017-09-27 14:20:00,324.94,325.16,324.88,325.06,29295.0,294.0359,294.2349,293.9816,294.1444,29295.0
2017-09-27 14:30:00,325.07,325.16,324.9,325.11,9402.0,294.1535,294.2349,293.9997,294.1897,9402.0
2017-09-27 14:40:00,325.18,325.18,325.06,325.06,8376.0,294.253,294.253,294.1444,294.1444,8376.0
2017-09-27 14:50:00,325.04,325.23,324.99,325.22,9954.0,294.1263,294.2983,294.0811,294.2892,9954.0
2017-09-27 15:00:00,325.25,325.61,325.24,325.45,49029.0,294.3164,294.6421,294.3073,294.4973,49029.0
2017-09-27 15:10:00,325.47,325.5,325.27,325.43,89743.0,294.5154,294.5426,294.3345,294.4793,89743.0
2017-09-27 15:20:00,325.45,325.71,325.41,325.46,32870.0,294.4973,294.7326,294.4612,294.5064,32870.0
2017-09-27 15:30:00,325.44,325.67,325.39,325.62,19102.0,294.4883,294.6964,294.4431,294.6512,19102.0
2017-09-27 15:40:00,325.65,325.66,325.11,325.15,43200.0,294.6783,294.6874,294.1897,294.2259,43200.0
2017-09-27 15:50:00,325.13,325.42,325.07,325.3,128681.0,294.2078,294.4702,294.1535,294.3616,128681.0
2017-09-28 09:30:00,325.05,325.25,324.9,325.0,75592.0,294.1354,294.3164,293.9997,294.0901,75592.0
2017-09-28 09:40:00,325.07,325.19,324.73,325.11,26112.0,294.1535,294.2621,293.8458,294.1897,26112.0
2017-09-28 09:50:00,325.12,325.12,324.39,324.39,18626.0,294.1987,294.1987,293.5382,293.5382,18626.0
2017-09-28 10:00:00,324.47,324.51,324.11,324.25,16688.0,293.6106,293.6467,293.2848,293.4115,16688.0
2017-09-28 10:10:00,324.15,324.17,323.92,324.12,10253.0,293.321,293.3391,293.1129,293.2938,10253.0
2017-09-28 10:20:00,324.16,324.51,324.16,324.39,24574.0,293.33,293.6467,293.33,293.5382,24574.0
2017-09-28 10:30:00,324.26,324.31,323.77,324.15,30265.0,293.4205,293.4658,292.9771,293.321,30265.0
2017-09-28 10:40:00,324.16,324.66,324.16,324.65,27340.0,293.33,293.7825,293.33,293.7734,27340.0
2017-09-28 10:50:00,324.53,324.65,324.15,324.4,20608.0,293.6648,293.7734,293.321,293.5472,20608.0
2017-09-28 11:00:00,324.38,324.6,324.23,324.51,19572.0,293.5291,293.7282,293.3934,293.6467,19572.0
2017-09-28 11:10:00,324.47,324.55,324.24,324.28,21111.0,293.6106,293.6829,293.4024,293.4386,21111.0
2017-09-28 11:20:00,324.27,324.58,324.27,324.58,4780.0,293.4296,293.7101,293.4296,293.7101,4780.0
2017-09-28 11:30:00,324.58,324.78,324.56,324.76,11156.0,293.7101,293.8911,293.692,293.873,11156.0
2017-09-28 11:40:00,324.75,324.88,324.73,324.82,12468.0,293.8639,293.9816,293.8458,293.9273,12468.0
2017-09-28 11:50:00,324.81,324.92,324.64,324.84,8929.0,293.9182,294.0178,293.7644,293.9454,8929.0
2017-09-28 12:00:00,324.95,325.13,324.86,325.08,17537.0,294.0449,294.2078,293.9635,294.1625,17537.0
2017-09-28 12:10:00,325.08,325.4,325.08,325.35,17586.0,294.1625,294.4521,294.1625,294.4069,17586.0
2017-09-28 12:20:00,325.38,325.38,325.16,325.28,9987.0,294.434,294.434,294.2349,294.3435,9987.0
2017-09-28 12:30:00,325.3,325.35,325.16,325.24,12085.0,294.3616,294.4069,294.2349,294.3073,12085.0
2017-09-28 12:40:00,325.23,325.33,325.21,325.23,4395.0,294.2983,294.3888,294.2802,294.2983,4395.0
2017-09-28 12:50:00,325.24,325.5,325.24,325.48,12913.0,294.3073,294.5426,294.3073,294.5245,12913.0
2017-09-28 13:00:00,325.45,325.52,325.38,325.42,11490.0,294.4973,294.5607,294.434,294.4702,11490.0
2017-09-28 13:10:00,325.42,325.46,325.39,325.39,2665.0,294.4702,294.5064,294.4431,294.4431,2665.0
2017-09-28 13:20:00,325.41,325.48,325.35,325.38,14552.0,294.4612,294.5245,294.4069,294.434,14552.0
2017-09-28 13:30:00,325.33,325.51,325.31,325.42,2446.0,294.3888,294.5516,294.3707,294.4702,2446.0
2017-09-28 13:40:00,325.5,325.51,325.35,325.49,10975.0,294.5426,294.5516,294.4069,294.5335,10975.0
2017-09-28 13:50:00,325.51,325.55,325.47,325.53,14053.0,294.5516,294.5878,294.5154,294.5697,14053.0
2017-09-28 14:00:00,325.54,325.61,325.52,325.56,15653.0,294.5788,294.6421,294.5607,294.5969,15653.0
2017-09-28 14:10:00,325.57,325.62,325.48,325.49,15674.0,294.6059,294.6512,294.5245,294.5335,15674.0
2017-09-28 14:20:00,325.54,325.54,325.39,325.46,27822.0,294.5788,294.5788,294.4431,294.5064,27822.0
2017-09-28 14:30:00,325.45,325.48,325.33,325.36,12720.0,294.4973,294.5245,294.3888,294.4159,12720.0
2017-09-28 14:40:00,325.42,325.55,325.38,325.41,5002.0,294.4702,294.5878,294.434,294.4612,5002.0
2017-09-28 14:50:00,325.42,325.59,325.42,325.48,4866.0,294.4702,294.624,294.4702,294.5245,4866.0
2017-09-28 15:00:00,325.51,325.84,325.39,325.82,8940.0,294.5516,294.8503,294.4431,294.8322,8940.0
2017-09-28 15:10:00,325.95,325.95,325.74,325.74,12985.0,294.9498,294.9498,294.7598,294.7598,12985.0
2017-09-28 15:20:00,325.76,325.76,325.42,325.44,15817.0,294.7779,294.7779,294.4702,294.4883,15817.0
2017-09-28 15:30:00,325.46,325.61,325.43,325.59,16168.0,294.5064,294.6421,294.4793,294.624,16168.0
2017-09-28 15:40:00,325.58,325.85,325.58,325.82,13491.0,294.615,294.8593,294.615,294.8322,13491.0
2017-09-28 15:50:00,325.83,326.04,325.81,325.96,74515.0,294.8412,295.0312,294.8231,294.9588,74515.0
2017-09-29 09:30:00,325.79,326.45,325.73,325.92,58711.0,294.805,295.4022,294.7507,294.9226,58711.0
2017-09-29 09:40:00,325.84,326.28,325.81,326.22,19197.0,294.8503,295.2484,294.8231,295.1941,19197.0
2017-09-29 09:50:00,326.21,326.5,325.93,326.5,20927.0,295.1851,295.4475,294.9317,295.4475,20927.0
2017-09-29 10:00:00,326.5,326.69,326.38,326.56,16735.0,295.4475,295.6194,295.3389,295.5018,16735.0
2017-09-29 10:10:00,326.53,326.78,326.46,326.65,13870.0,295.4746,295.7009,295.4113,295.5832,13870.0
2017-09-29 10:20:00,326.66,326.66,326.49,326.52,2858.0,295.5923,295.5923,295.4384,295.4656,2858.0
2017-09-29 10:30:00,326.51,326.74,326.49,326.7,16221.0,295.4565,295.6647,295.4384,295.6285,16221.0
2017-09-29 10:40:00,326.7,326.74,326.65,326.65,5505.0,295.6285,295.6647,295.5832,295.5832,5505.0
2017-09-29 10:50:00,326.62,326.9,326.59,326.86,7822.0,295.5561,295.8094,295.5289,295.7732,7822.0
2017-09-29 11:00:00,326.85,326.89,326.73,326.82,17300.0,295.7642,295.8004,295.6556,295.7371,17300.0
2017-09-29 11:10:00,326.81,326.87,326.72,326.8,14168.0,295.728,295.7823,295.6466,295.719,14168.0
2017-09-29 11:20:00,326.82,326.89,326.7,326.76,12962.0,295.7371,295.8004,295.6285,295.6828,12962.0
2017-09-29 11:30:00,326.81,326.95,326.8,326.82,11257.0,295.728,295.8547,295.719,295.7371,11257.0
2017-09-29 11:40:00,326.77,326.81,326.67,326.81,11399.0,295.6918,295.728,295.6013,295.728,11399.0
2017-09-29 11:50:00,326.82,326.92,326.81,326.92,10563.0,295.7371,295.8275,295.728,295.8275,10563.0
2017-09-29 12:00:00,326.92,327.0,326.9,326.95,8634.0,295.8275,295.8999,295.8094,295.8547,8634.0
2017-09-29 12:10:00,327.04,327.05,326.91,327.01,7620.0,295.9361,295.9452,295.8185,295.909,7620.0
2017-09-29 12:20:00,327.01,327.06,326.91,326.95,12516.0,295.909,295.9542,295.8185,295.8547,12516.0
2017-09-29 12:30:00,326.99,327.01,326.87,326.94,8447.0,295.8909,295.909,295.7823,295.8456,8447.0
2017-09-29 12:40:00,326.94,326.94,326.79,326.85,7936.0,295.8456,295.8456,295.7099,295.7642,7936.0
2017-09-29 12:50:00,326.83,326.83,326.75,326.82,6450.0,295.7461,295.7461,295.6737,295.7371,6450.0
2017-09-29 13:00:00,326.81,326.84,326.74,326.81,7379.0,295.728,295.7552,295.6647,295.728,7379.0
2017-09-29 13:10:00,326.8,326.81,326.63,326.72,14648.0,295.719,295.728,295.5651,295.6466,14648.0
2017-09-29 13:20:00,326.69,326.78,326.64,326.76,6273.0,295.6194,295.7009,295.5742,295.6828,6273.0
2017-09-29 13:30:00,326.74,326.86,326.69,326.82,5602.0,295.6647,295.7732,295.6194,295.7371,5602.0
2017-09-29 13:40:00,326.81,326.82,326.73,326.76,5864.0,295.728,295.7371,295.6556,295.6828,5864.0
2017-09-29 13:50:00,326.73,326.79,326.69,326.75,11109.0,295.6556,295.7099,295.6194,295.6737,11109.0
2017-09-29 14:00:00,326.75,326.75,326.54,326.63,10638.0,295.6737,295.6737,295.4837,295.5651,10638.0
2017-09-29 14:10:00,326.61,326.73,326.57,326.7,20338.0,295.547,295.6556,295.5108,295.6285,20338.0
2017-09-29 14:20:00,326.68,326.82,326.67,326.81,16632.0,295.6104,295.7371,295.6013,295.728,16632.0
2017-09-29 14:30:00,326.79,326.88,326.74,326.74,12653.0,295.7099,295.7913,295.6647,295.6647,12653.0
2017-09-29 14:40:00,326.77,326.78,326.59,326.68,13660.0,295.6918,295.7009,295.5289,295.6104,13660.0
2017-09-29 14:50:00,326.67,326.82,326.67,326.77,3575.0,295.6013,295.7371,295.6013,295.6918,3575.0
2017-09-29 15:00:00,326.74,326.9,326.74,326.85,32858.0,295.6647,295.8094,295.6647,295.7642,32858.0
2017-09-29 15:10:00,326.82,326.88,326.76,326.81,14039.0,295.7371,295.7913,295.6828,295.728,14039.0
2017-09-29 15:20:00,326.81,326.82,326.53,326.53,11542.0,295.728,295.7371,295.4746,295.4746,11542.0
2017-09-29 15:30:00,326.5,326.66,326.5,326.52,24947.0,295.4475,295.5923,295.4475,295.4656,24947.0
2017-09-29 15:40:00,326.56,326.64,326.52,326.52,14297.0,295.5018,295.5742,295.4656,295.4656,14297.0
2017-09-29 15:50:00,326.53,326.63,326.3,326.3,187824.0,295.4746,295.5651,295.2665,295.2665,187824.0
2017-10-02 09:30:00,326.58,326.84,326.26,326.79,115324.0,295.5199,295.7552,295.2303,295.7099,115324.0
2017-10-02 09:40:00,326.84,327.12,326.57,326.99,27055.0,295.7552,296.0085,295.5108,295.8909,27055.0
2017-10-02 09:50:00,326.98,327.39,326.94,327.35,27331.0,295.8818,296.2528,295.8456,296.2166,27331.0
2017-10-02 10:00:00,327.35,327.98,327.34,327.88,57783.0,296.2166,296.7867,296.2076,296.6962,57783.0
2017-10-02 10:10:00,327.91,328.22,327.85,328.09,7979.0,296.7234,297.0039,296.6691,296.8863,7979.0
2017-10-02 10:20:00,328.08,328.16,327.63,327.73,34225.0,296.8772,296.9496,296.47,296.5605,34225.0
2017-10-02 10:30:00,327.72,327.9,327.63,327.9,9652.0,296.5515,296.7143,296.47,296.7143,9652.0
2017-10-02 10:40:00,327.94,327.94,327.63,327.81,6076.0,296.7505,296.7505,296.47,296.6329,6076.0
2017-10-02 10:50:00,327.79,327.82,327.49,327.57,9902.0,296.6148,296.6419,296.3433,296.4157,9902.0
2017-10-02 11:00:00,327.62,327.72,327.49,327.49,15202.0,296.461,296.5515,296.3433,296.3433,15202.0
2017-10-02 11:10:00,327.5,327.56,327.25,327.3,15411.0,296.3524,296.4067,296.1262,296.1714,15411.0
2017-10-02 11:20:00,327.27,327.37,327.11,327.31,22102.0,296.1443,296.2347,295.9995,296.1804,22102.0
2017-10-02 11:30:00,327.3,327.88,327.24,327.82,21428.0,296.1714,296.6962,296.1171,296.6419,21428.0
2017-10-02 11:40:00,327.84,327.91,327.69,327.76,18538.0,296.66,296.7234,296.5243,296.5877,18538.0
2017-10-02 11:50:00,327.7,327.85,327.57,327.61,95667.0,296.5334,296.6691,296.4157,296.4519,95667.0
2017-10-02 12:00:00,327.51,327.64,327.41,327.64,43975.0,296.3614,296.4791,296.2709,296.4791,43975.0
2017-10-02 12:10:00,327.65,328.13,327.64,328.12,9755.0,296.4881,296.9225,296.4791,296.9134,9755.0
2017-10-02 12:20:00,328.18,328.26,328.09,328.11,17648.0,296.9677,297.0401,296.8863,296.9044,17648.0
2017-10-02 12:30:00,328.12,328.28,328.06,328.08,21079.0,296.9134,297.0582,296.8591,296.8772,21079.0
2017-10-02 12:40:00,328.14,328.26,328.1,328.23,4018.0,296.9315,297.0401,296.8953,297.013,4018.0
2017-10-02 12:50:00,328.27,328.47,328.16,328.45,21203.0,297.0491,297.2301,296.9496,297.212,21203.0
2017-10-02 13:00:00,328.38,328.55,328.34,328.44,12250.0,297.1487,297.3025,297.1125,297.203,12250.0
2017-10-02 13:10:00,328.48,328.58,328.44,328.55,17074.0,297.2392,297.3297,297.203,297.3025,17074.0
2017-10-02 13:20:00,328.58,328.58,328.29,328.42,14406.0,297.3297,297.3297,297.0672,297.1849,14406.0
2017-10-02 13:30:00,328.47,328.48,328.34,328.44,10090.0,297.2301,297.2392,297.1125,297.203,10090.0
2017-10-02 13:40:00,328.46,328.64,328.46,328.57,8602.0,297.2211,297.384,297.2211,297.3206,8602.0
2017-10-02 13:50:00,328.54,328.88,328.51,328.78,14345.0,297.2935,297.6011,297.2663,297.5106,14345.0
2017-10-02 14:00:00,328.87,328.87,328.71,328.75,8562.0,297.5921,297.5921,297.4473,297.4835,8562.0
2017-10-02 14:10:00,328.79,328.79,328.57,328.7,14729.0,297.5197,297.5197,297.3206,297.4383,14729.0
2017-10-02 14:20:00,328.67,328.7,328.61,328.67,12284.0,297.4111,297.4383,297.3568,297.4111,12284.0
2017-10-02 14:30:00,328.67,328.72,328.46,328.7,13078.0,297.4111,297.4563,297.2211,297.4383,13078.0
2017-10-02 14:40:00,328.65,328.81,328.63,328.74,9715.0,297.393,297.5378,297.3749,297.4744,9715.0
2017-10-02 14:50:00,328.72,328.8,328.68,328.74,13223.0,297.4563,297.5287,297.4202,297.4744,13223.0
2017-10-02 15:00:00,328.74,328.85,328.59,328.82,37182.0,297.4744,297.574,297.3387,297.5468,37182.0
2017-10-02 15:10:00,328.83,328.94,328.64,328.77,17280.0,297.5559,297.6554,297.384,297.5016,17280.0
2017-10-02 15:20:00,328.81,328.96,328.79,328.87,24473.0,297.5378,297.6735,297.5197,297.5921,24473.0
2017-10-02 15:30:00,328.87,328.99,328.81,328.99,24288.0,297.5921,297.7007,297.5378,297.7007,24288.0
2017-10-02 15:40:00,328.99,328.99,328.69,328.82,35729.0,297.7007,297.7007,297.4292,297.5468,35729.0
2017-10-02 15:50:00,328.82,329.24,328.73,329.2,101266.0,297.5468,297.9269,297.4654,297.8907,101266.0
2017-10-03 09:30:00,329.56,329.99,329.56,329.72,73171.0,298.2165,298.6056,298.2165,298.3612,73171.0
2017-10-03 09:40:00,329.76,329.76,329.07,329.15,41133.0,298.3974,298.3974,297.7731,297.8455,41133.0
2017-10-03 09:50:00,329.21,329.39,329.18,329.39,32451.0,297.8997,298.0626,297.8726,298.0626,32451.0
2017-10-03 10:00:00,329.41,329.41,329.02,329.06,16502.0,298.0807,298.0807,297.7278,297.764,16502.0
2017-10-03 10:10:00,329.03,329.07,328.83,328.91,12145.0,297.7369,297.7731,297.5559,297.6283,12145.0
2017-10-03 10:20:00,328.9,329.01,328.83,328.87,13321.0,297.6192,297.7188,297.5559,297.5921,13321.0
2017-10-03 10:30:00,328.81,328.98,328.79,328.97,8437.0,297.5378,297.6916,297.5197,297.6826,8437.0
2017-10-03 10:40:00,328.94,328.98,328.81,328.85,2083.0,297.6554,297.6916,297.5378,297.574,2083.0
2017-10-03 10:50:00,329.02,329.02,328.66,328.9,11283.0,297.7278,297.7278,297.4021,297.6192,11283.0
2017-10-03 11:00:00,328.89,328.93,328.75,328.75,4895.0,297.6102,297.6464,297.4835,297.4835,4895.0
2017-10-03 11:10:00,328.73,328.73,328.5,328.58,8692.0,297.4654,297.4654,297.2573,297.3297,8692.0
2017-10-03 11:20:00,328.55,328.7,328.47,328.69,15031.0,297.3025,297.4383,297.2301,297.4292,15031.0
2017-10-03 11:30:00,328.69,329.02,328.69,329.0,8636.0,297.4292,297.7278,297.4292,297.7097,8636.0
2017-10-03 11:40:00,328.99,329.0,328.69,328.69,3550.0,297.7007,297.7097,297.4292,297.4292,3550.0
2017-10-03 11:50:00,328.75,328.94,328.75,328.93,5944.0,297.4835,297.6554,297.4835,297.6464,5944.0
2017-10-03 12:00:00,328.93,329.02,328.85,328.99,7870.0,297.6464,297.7278,297.574,297.7007,7870.0
2017-10-03 12:10:00,329.01,329.07,328.95,329.05,6171.0,297.7188,297.7731,297.6645,297.755,6171.0
2017-10-03 12:20:00,329.11,329.11,328.79,328.79,29973.0,297.8093,297.8093,297.5197,297.5197,29973.0
2017-10-03 12:30:00,328.83,328.88,328.78,328.81,7361.0,297.5559,297.6011,297.5106,297.5378,7361.0
2017-10-03 12:40:00,328.83,328.93,328.83,328.91,4735.0,297.5559,297.6464,297.5559,297.6283,4735.0
2017-10-03 12:50:00,328.92,328.95,328.85,328.93,19230.0,297.6373,297.6645,297.574,297.6464,19230.0
2017-10-03 13:00:00,328.95,329.0,328.92,328.96,7810.0,297.6645,297.7097,297.6373,297.6735,7810.0
2017-10-03 13:10:00,328.99,329.05,328.96,328.98,5461.0,297.7007,297.755,297.6735,297.6916,5461.0
2017-10-03 13:20:00,328.97,329.0,328.88,328.88,10653.0,297.6826,297.7097,297.6011,297.6011,10653.0
2017-10-03 13:30:00,328.93,329.01,328.9,328.94,11145.0,297.6464,297.7188,297.6192,297.6554,11145.0
2017-10-03 13:40:00,328.92,329.06,328.92,329.04,3921.0,297.6373,297.764,297.6373,297.7459,3921.0
2017-10-03 13:50:00,329.07,329.18,329.05,329.16,17813.0,297.7731,297.8726,297.755,297.8545,17813.0
2017-10-03 14:00:00,329.16,329.27,329.15,329.25,15086.0,297.8545,297.954,297.8455,297.9359,15086.0
2017-10-03 14:10:00,329.25,329.28,329.12,329.28,19174.0,297.9359,297.9631,297.8183,297.9631,19174.0
2017-10-03 14:20:00,329.26,329.45,329.23,329.42,10713.0,297.945,298.1169,297.9178,298.0898,10713.0
2017-10-03 14:30:00,329.41,329.42,329.28,329.32,14712.0,298.0807,298.0898,297.9631,297.9993,14712.0
2017-10-03 14:40:00,329.32,329.48,329.27,329.3,22692.0,297.9993,298.1441,297.954,297.9812,22692.0
2017-10-03 14:50:00,329.3,329.52,329.29,329.51,7493.0,297.9812,298.1803,297.9721,298.1712,7493.0
2017-10-03 15:00:00,329.51,329.56,329.46,329.49,9192.0,298.1712,298.2165,298.126,298.1531,9192.0
2017-10-03 15:10:00,329.52,329.58,329.43,329.54,18106.0,298.1803,298.2346,298.0988,298.1984,18106.0
2017-10-03 15:20:00,329.51,329.75,329.48,329.72,34732.0,298.1712,298.3884,298.1441,298.3612,34732.0
2017-10-03 15:30:00,329.72,329.83,329.65,329.82,18987.0,298.3612,298.4608,298.2979,298.4517,18987.0
2017-10-03 15:40:00,329.85,329.86,329.66,329.72,49623.0,298.4789,298.4879,298.3069,298.3612,49623.0
2017-10-03 15:50:00,329.72,330.12,329.64,330.04,162744.0,298.3612,298.7232,298.2888,298.6508,162744.0
2017-10-04 09:30:00,329.71,330.13,329.55,329.91,71773.0,298.3522,298.7322,298.2074,298.5332,71773.0
2017-10-04 09:40:00,329.97,329.97,329.21,329.26,19528.0,298.5875,298.5875,297.8997,297.945,19528.0
2017-10-04 09:50:00,329.3,329.51,329.08,329.47,14560.0,297.9812,298.1712,297.7821,298.135,14560.0
2017-10-04 10:00:00,329.51,329.73,329.43,329.46,18718.0,298.1712,298.3703,298.0988,298.126,18718.0
2017-10-04 10:10:00,329.45,329.58,329.34,329.55,6070.0,298.1169,298.2346,298.0174,298.2074,6070.0
2017-10-04 10:20:00,329.58,330.0,329.58,329.96,5250.0,298.2346,298.6146,298.2346,298.5784,5250.0
2017-10-04 10:30:00,329.99,330.04,329.86,329.99,9100.0,298.6056,298.6508,298.4879,298.6056,9100.0
2017-10-04 10:40:00,329.92,330.1,329.84,330.06,7891.0,298.5422,298.7051,298.4698,298.6689,7891.0
2017-10-04 10:50:00,330.05,330.12,329.82,330.08,6059.0,298.6599,298.7232,298.4517,298.687,6059.0
2017-10-04 11:00:00,330.15,330.21,329.99,330.14,7275.0,298.7503,298.8046,298.6056,298.7413,7275.0
2017-10-04 11:10:00,330.08,330.17,330.05,330.16,2250.0,298.687,298.7684,298.6599,298.7594,2250.0
2017-10-04 11:20:00,330.13,330.28,329.98,330.27,10392.0,298.7322,298.868,298.5965,298.8589,10392.0
2017-10-04 11:30:00,330.27,330.33,330.13,330.2,3055.0,298.8589,298.9132,298.7322,298.7956,3055.0
2017-10-04 11:40:00,330.18,330.27,330.15,330.21,7518.0,298.7775,298.8589,298.7503,298.8046,7518.0
2017-10-04 11:50:00,330.23,330.42,330.2,330.28,26702.0,298.8227,298.9947,298.7956,298.868,26702.0
2017-10-04 12:00:00,330.35,330.38,330.06,330.14,7618.0,298.9313,298.9585,298.6689,298.7413,7618.0
2017-10-04 12:10:00,330.13,330.26,330.11,330.26,4253.0,298.7322,298.8499,298.7141,298.8499,4253.0
2017-10-04 12:20:00,330.28,330.29,330.06,330.06,14183.0,298.868,298.877,298.6689,298.6689,14183.0
2017-10-04 12:30:00,330.05,330.06,329.86,329.87,13031.0,298.6599,298.6689,298.4879,298.497,13031.0
2017-10-04 12:40:00,329.81,329.83,329.57,329.61,10693.0,298.4427,298.4608,298.2255,298.2617,10693.0
2017-10-04 12:50:00,329.67,329.77,329.63,329.77,19656.0,298.316,298.4065,298.2798,298.4065,19656.0
2017-10-04 13:00:00,329.77,329.93,329.68,329.86,21832.0,298.4065,298.5513,298.325,298.4879,21832.0
2017-10-04 13:10:00,329.89,329.97,329.71,329.78,29620.0,298.5151,298.5875,298.3522,298.4155,29620.0
2017-10-04 13:20:00,329.78,329.99,329.75,329.93,26074.0,298.4155,298.6056,298.3884,298.5513,26074.0
2017-10-04 13:30:00,329.89,329.94,329.36,329.37,20438.0,298.5151,298.5603,298.0355,298.0445,20438.0
2017-10-04 13:40:00,329.37,329.41,329.12,329.14,22472.0,298.0445,298.0807,297.8183,297.8364,22472.0
2017-10-04 13:50:00,329.13,329.39,329.13,329.36,12909.0,297.8274,298.0626,297.8274,298.0355,12909.0
2017-10-04 14:00:00,329.34,329.51,329.3,329.51,17711.0,298.0174,298.1712,297.9812,298.1712,17711.0
2017-10-04 14:10:00,329.49,329.53,329.44,329.51,7231.0,298.1531,298.1893,298.1079,298.1712,7231.0
2017-10-04 14:20:00,329.5,329.5,329.43,329.43,25408.0,298.1622,298.1622,298.0988,298.0988,25408.0
2017-10-04 14:30:00,329.53,329.57,329.44,329.49,12912.0,298.1893,298.2255,298.1079,298.1531,12912.0
2017-10-04 14:40:00,329.5,329.55,329.44,329.46,28722.0,298.1622,298.2074,298.1079,298.126,28722.0
2017-10-04 14:50:00,329.49,329.75,329.49,329.72,15139.0,298.1531,298.3884,298.1531,298.3612,15139.0
2017-10-04 15:00:00,329.73,329.76,329.68,329.73,5215.0,298.3703,298.3974,298.325,298.3703,5215.0
2017-10-04 15:10:00,329.74,329.93,329.73,329.87,13093.0,298.3793,298.5513,298.3703,298.497,13093.0
2017-10-04 15:20:00,329.86,329.93,329.72,329.73,17235.0,298.4879,298.5513,298.3612,298.3703,17235.0
2017-10-04 15:30:00,329.72,329.83,329.68,329.83,20542.0,298.3612,298.4608,298.325,298.4608,20542.0
2017-10-04 15:40:00,329.82,329.84,329.64,329.64,38601.0,298.4517,298.4698,298.2888,298.2888,38601.0
2017-10-04 15:50:00,329.66,329.91,329.52,329.81,95134.0,298.3069,298.5332,298.1803,298.4427,95134.0
2017-10-05 09:30:00,330.33,330.4,329.95,330.12,39717.0,298.9132,298.9766,298.5694,298.7232,39717.0
2017-10-05 09:40:00,330.15,330.36,330.04,330.18,20600.0,298.7503,298.9404,298.6508,298.7775,20600.0
2017-10-05 09:50:00,330.21,330.48,330.07,330.15,24337.0,298.8046,299.049,298.678,298.7503,24337.0
2017-10-05 10:00:00,330.22,330.27,330.06,330.16,7416.0,298.8137,298.8589,298.6689,298.7594,7416.0
2017-10-05 10:10:00,330.19,330.36,330.18,330.31,18890.0,298.7865,298.9404,298.7775,298.8951,18890.0
2017-10-05 10:20:00,330.33,330.39,330.22,330.31,10818.0,298.9132,298.9675,298.8137,298.8951,10818.0
2017-10-05 10:30:00,330.4,330.73,330.29,330.69,11210.0,298.9766,299.2752,298.877,299.239,11210.0
2017-10-05 10:40:00,330.69,330.87,330.61,330.79,15192.0,299.239,299.4019,299.1666,299.3295,15192.0
2017-10-05 10:50:00,330.79,330.88,330.6,330.63,13991.0,299.3295,299.4109,299.1575,299.1847,13991.0
2017-10-05 11:00:00,330.69,330.76,330.56,330.57,6145.0,299.239,299.3023,299.1214,299.1304,6145.0
2017-10-05 11:10:00,330.53,330.7,330.49,330.7,12305.0,299.0942,299.248,299.058,299.248,12305.0
2017-10-05 11:20:00,330.7,330.81,330.66,330.75,13330.0,299.248,299.3476,299.2118,299.2933,13330.0
2017-10-05 11:30:00,330.76,331.02,330.72,330.93,13571.0,299.3023,299.5376,299.2661,299.4562,13571.0
2017-10-05 11:40:00,330.97,331.09,330.84,331.01,17502.0,299.4924,299.6009,299.3747,299.5286,17502.0
2017-10-05 11:50:00,331.01,331.25,331.01,331.12,12667.0,299.5286,299.7457,299.5286,299.6281,12667.0
2017-10-05 12:00:00,331.13,331.17,331.03,331.12,147204.0,299.6371,299.6733,299.5467,299.6281,147204.0
2017-10-05 12:10:00,331.16,331.46,331.15,331.46,18665.0,299.6643,299.9358,299.6552,299.9358,18665.0
2017-10-05 12:20:00,331.46,331.46,331.17,331.17,6222.0,299.9358,299.9358,299.6733,299.6733,6222.0
2017-10-05 12:30:00,331.22,331.23,330.99,330.99,9225.0,299.7186,299.7276,299.5105,299.5105,9225.0
2017-10-05 12:40:00,330.93,331.04,330.78,331.04,31561.0,299.4562,299.5557,299.3204,299.5557,31561.0
2017-10-05 12:50:00,331.05,331.1,330.92,330.92,7516.0,299.5647,299.61,299.4471,299.4471,7516.0
2017-10-05 13:00:00,330.92,331.07,330.86,331.04,6758.0,299.4471,299.5828,299.3928,299.5557,6758.0
2017-10-05 13:10:00,331.08,331.08,330.81,330.89,6184.0,299.5919,299.5919,299.3476,299.42,6184.0
2017-10-05 13:20:00,330.99,331.02,330.9,330.92,2850.0,299.5105,299.5376,299.429,299.4471,2850.0
2017-10-05 13:30:00,330.9,330.98,330.77,330.98,5075.0,299.429,299.5014,299.3114,299.5014,5075.0
2017-10-05 13:40:00,330.95,331.04,330.91,330.92,4005.0,299.4743,299.5557,299.4381,299.4471,4005.0
2017-10-05 13:50:00,330.93,330.98,330.89,330.89,1727.0,299.4562,299.5014,299.42,299.42,1727.0
2017-10-05 14:00:00,330.86,330.92,330.86,330.87,4980.0,299.3928,299.4471,299.3928,299.4019,4980.0
2017-10-05 14:10:00,330.76,330.85,330.73,330.84,8341.0,299.3023,299.3838,299.2752,299.3747,8341.0
2017-10-05 14:20:00,330.87,330.92,330.78,330.78,15635.0,299.4019,299.4471,299.3204,299.3204,15635.0
2017-10-05 14:30:00,330.72,330.88,330.72,330.81,6345.0,299.2661,299.4109,299.2661,299.3476,6345.0
2017-10-05 14:40:00,330.81,330.84,330.76,330.76,2188.0,299.3476,299.3747,299.3023,299.3023,2188.0
2017-10-05 14:50:00,330.69,330.78,330.64,330.75,3654.0,299.239,299.3204,299.1937,299.2933,3654.0
2017-10-05 15:00:00,330.8,330.94,330.7,330.7,7800.0,299.3385,299.4652,299.248,299.248,7800.0
2017-10-05 15:10:00,330.71,330.76,330.56,330.64,17646.0,299.2571,299.3023,299.1214,299.1937,17646.0
2017-10-05 15:20:00,330.64,330.76,330.57,330.73,13943.0,299.1937,299.3023,299.1304,299.2752,13943.0
2017-10-05 15:30:00,330.73,330.76,330.55,330.65,14210.0,299.2752,299.3023,299.1123,299.2028,14210.0
2017-10-05 15:40:00,330.65,330.79,330.61,330.75,28876.0,299.2028,299.3295,299.1666,299.2933,28876.0
2017-10-05 15:50:00,330.67,330.94,330.45,330.84,96492.0,299.2209,299.4652,299.0218,299.3747,96492.0
2017-10-06 09:30:00,329.85,330.31,329.7,330.2,64102.0,298.4789,298.8951,298.3431,298.7956,64102.0
2017-10-06 09:40:00,330.25,330.62,330.06,330.2,53851.0,298.8408,299.1756,298.6689,298.7956,53851.0
2017-10-06 09:50:00,330.2,330.49,330.14,330.47,11102.0,298.7956,299.058,298.7413,299.0399,11102.0
2017-10-06 10:00:00,330.53,330.67,330.42,330.42,7760.0,299.0942,299.2209,298.9947,298.9947,7760.0
2017-10-06 10:10:00,330.43,330.8,330.39,330.59,16572.0,299.0037,299.3385,298.9675,299.1485,16572.0
2017-10-06 10:20:00,330.74,330.89,330.6,330.85,7752.0,299.2842,299.42,299.1575,299.3838,7752.0
2017-10-06 10:30:00,330.89,330.89,330.33,330.36,8664.0,299.42,299.42,298.9132,298.9404,8664.0
2017-10-06 10:40:00,330.43,330.55,330.25,330.46,20738.0,299.0037,299.1123,298.8408,299.0309,20738.0
2017-10-06 10:50:00,330.48,330.48,330.05,330.05,10973.0,299.049,299.049,298.6599,298.6599,10973.0
2017-10-06 11:00:00,330.1,330.18,330.03,330.03,3243.0,298.7051,298.7775,298.6418,298.6418,3243.0
2017-10-06 11:10:00,330.1,330.23,329.98,330.23,5854.0,298.7051,298.8227,298.5965,298.8227,5854.0
2017-10-06 11:20:00,330.19,330.26,330.17,330.25,2935.0,298.7865,298.8499,298.7684,298.8408,2935.0
2017-10-06 11:30:00,330.23,330.25,330.13,330.23,5250.0,298.8227,298.8408,298.7322,298.8227,5250.0
2017-10-06 11:40:00,330.22,330.22,329.9,329.95,3300.0,298.8137,298.8137,298.5241,298.5694,3300.0
2017-10-06 11:50:00,329.93,329.99,329.85,329.9,6053.0,298.5513,298.6056,298.4789,298.5241,6053.0
2017-10-06 12:00:00,329.84,329.99,329.82,329.99,3473.0,298.4698,298.6056,298.4517,298.6056,3473.0
2017-10-06 12:10:00,330.04,330.11,329.96,330.11,4437.0,298.6508,298.7141,298.5784,298.7141,4437.0
2017-10-06 12:20:00,330.08,330.18,330.05,330.16,2750.0,298.687,298.7775,298.6599,298.7594,2750.0
2017-10-06 12:30:00,330.15,330.26,330.13,330.26,4297.0,298.7503,298.8499,298.7322,298.8499,4297.0
2017-10-06 12:40:00,330.27,330.42,330.27,330.4,7829.0,298.8589,298.9947,298.8589,298.9766,7829.0
2017-10-06 12:50:00,330.37,330.37,330.22,330.32,8110.0,298.9494,298.9494,298.8137,298.9042,8110.0
2017-10-06 13:00:00,330.27,330.31,329.68,329.92,50114.0,298.8589,298.8951,298.325,298.5422,50114.0
2017-10-06 13:10:00,329.94,330.18,329.94,330.18,2263.0,298.5603,298.7775,298.5603,298.7775,2263.0
2017-10-06 13:20:00,330.14,330.36,330.14,330.27,9890.0,298.7413,298.9404,298.7413,298.8589,9890.0
2017-10-06 13:30:00,330.28,330.31,330.21,330.3,13128.0,298.868,298.8951,298.8046,298.8861,13128.0
2017-10-06 13:40:00,330.3,330.37,330.26,330.34,14955.0,298.8861,298.9494,298.8499,298.9223,14955.0
2017-10-06 13:50:00,330.34,330.35,330.28,330.32,8018.0,298.9223,298.9313,298.868,298.9042,8018.0
2017-10-06 14:00:00,330.32,330.4,330.25,330.38,5187.0,298.9042,298.9766,298.8408,298.9585,5187.0
2017-10-06 14:10:00,330.38,330.53,330.35,330.45,14108.0,298.9585,299.0942,298.9313,299.0218,14108.0
2017-10-06 14:20:00,330.44,330.47,330.36,330.4,1360.0,299.0128,299.0399,298.9404,298.9766,1360.0
2017-10-06 14:30:00,330.41,330.49,330.35,330.49,2927.0,298.9856,299.058,298.9313,299.058,2927.0
2017-10-06 14:40:00,330.52,330.57,330.48,330.53,6581.0,299.0852,299.1304,299.049,299.0942,6581.0
2017-10-06 14:50:00,330.51,330.62,330.51,330.6,4100.0,299.0761,299.1756,299.0761,299.1575,4100.0
2017-10-06 15:00:00,330.56,330.59,330.44,330.57,7366.0,299.1214,299.1485,299.0128,299.1304,7366.0
2017-10-06 15:10:00,330.52,330.55,330.42,330.54,6024.0,299.0852,299.1123,298.9947,299.1033,6024.0
2017-10-06 15:20:00,330.52,330.56,330.46,330.5,10948.0,299.0852,299.1214,299.0309,299.0671,10948.0
2017-10-06 15:30:00,330.5,330.57,330.48,330.49,16312.0,299.0671,299.1304,299.049,299.058,16312.0
2017-10-06 15:40:00,330.52,330.52,330.34,330.34,11122.0,299.0852,299.0852,298.9223,298.9223,11122.0
2017-10-06 15:50:00,330.33,330.64,330.24,330.58,55543.0,298.9132,299.1937,298.8318,299.1394,55543.0
2017-10-09 09:30:00,330.71,331.46,330.71,331.22,42426.0,299.2571,299.9358,299.2571,299.7186,42426.0
2017-10-09 09:40:00,331.14,331.14,330.19,330.19,17103.0,299.6462,299.6462,298.7865,298.7865,17103.0
2017-10-09 09:50:00,330.15,330.15,329.85,329.96,3900.0,298.7503,298.7503,298.4789,298.5784,3900.0
2017-10-09 10:00:00,329.98,330.26,329.96,330.06,25462.0,298.5965,298.8499,298.5784,298.6689,25462.0
2017-10-09 10:10:00,330.07,330.15,329.8,330.15,4411.0,298.678,298.7503,298.4336,298.7503,4411.0
2017-10-09 10:20:00,330.15,330.19,329.89,329.92,7383.0,298.7503,298.7865,298.5151,298.5422,7383.0
2017-10-09 10:30:00,329.99,329.99,329.81,329.85,14533.0,298.6056,298.6056,298.4427,298.4789,14533.0
2017-10-09 10:40:00,329.88,329.88,329.69,329.72,1750.0,298.506,298.506,298.3341,298.3612,1750.0
2017-10-09 10:50:00,329.8,329.95,329.8,329.88,5313.0,298.4336,298.5694,298.4336,298.506,5313.0
2017-10-09 11:00:00,329.9,329.95,329.82,329.82,7012.0,298.5241,298.5694,298.4517,298.4517,7012.0
2017-10-09 11:10:00,329.8,330.05,329.78,330.05,4057.0,298.4336,298.6599,298.4155,298.6599,4057.0
2017-10-09 11:20:00,330.04,330.12,330.0,330.12,4120.0,298.6508,298.7232,298.6146,298.7232,4120.0
2017-10-09 11:30:00,330.12,330.22,330.05,330.07,6629.0,298.7232,298.8137,298.6599,298.678,6629.0
2017-10-09 11:40:00,330.04,330.18,329.97,330.18,1807.0,298.6508,298.7775,298.5875,298.7775,1807.0
2017-10-09 11:50:00,330.14,330.27,330.11,330.25,4050.0,298.7413,298.8589,298.7141,298.8408,4050.0
2017-10-09 12:00:00,330.22,330.23,329.89,329.89,4696.0,298.8137,298.8227,298.5151,298.5151,4696.0
2017-10-09 12:10:00,329.85,329.99,329.85,329.99,4609.0,298.4789,298.6056,298.4789,298.6056,4609.0
2017-10-09 12:20:00,329.97,329.97,329.87,329.95,1631.0,298.5875,298.5875,298.497,298.5694,1631.0
2017-10-09 12:30:00,329.95,329.95,329.77,329.77,2837.0,298.5694,298.5694,298.4065,298.4065,2837.0
2017-10-09 12:40:00,329.85,329.88,329.85,329.85,800.0,298.4789,298.506,298.4789,298.4789,800.0
2017-10-09 12:50:00,329.84,329.84,329.69,329.7,1415.0,298.4698,298.4698,298.3341,298.3431,1415.0
2017-10-09 13:00:00,329.72,329.9,329.66,329.68,2918.0,298.3612,298.5241,298.3069,298.325,2918.0
2017-10-09 13:10:00,329.68,329.95,329.68,329.8,10238.0,298.325,298.5694,298.325,298.4336,10238.0
2017-10-09 13:20:00,329.76,329.96,329.75,329.96,1588.0,298.3974,298.5784,298.3884,298.5784,1588.0
2017-10-09 13:30:00,329.94,329.94,329.75,329.81,5128.0,298.5603,298.5603,298.3884,298.4427,5128.0
2017-10-09 13:40:00,329.8,329.94,329.77,329.93,3414.0,298.4336,298.5603,298.4065,298.5513,3414.0
2017-10-09 13:50:00,329.98,329.99,329.91,329.91,3000.0,298.5965,298.6056,298.5332,298.5332,3000.0
2017-10-09 14:00:00,329.9,329.9,329.73,329.77,10221.0,298.5241,298.5241,298.3703,298.4065,10221.0
2017-10-09 14:10:00,329.77,329.91,329.76,329.8,4179.0,298.4065,298.5332,298.3974,298.4336,4179.0
2017-10-09 14:20:00,329.8,329.81,329.67,329.67,3641.0,298.4336,298.4427,298.316,298.316,3641.0
2017-10-09 14:30:00,329.61,329.61,329.47,329.61,4700.0,298.2617,298.2617,298.135,298.2617,4700.0
2017-10-09 14:40:00,329.62,329.64,329.56,329.59,7433.0,298.2708,298.2888,298.2165,298.2436,7433.0
2017-10-09 14:50:00,329.62,329.68,329.51,329.51,36051.0,298.2708,298.325,298.1712,298.1712,36051.0
2017-10-09 15:00:00,329.51,329.59,329.37,329.37,8291.0,298.1712,298.2436,298.0445,298.0445,8291.0
2017-10-09 15:10:00,329.31,329.47,329.18,329.47,11296.0,297.9902,298.135,297.8726,298.135,11296.0
2017-10-09 15:20:00,329.5,329.72,329.47,329.64,14232.0,298.1622,298.3612,298.135,298.2888,14232.0
2017-10-09 15:30:00,329.55,329.63,329.31,329.34,11741.0,298.2074,298.2798,297.9902,298.0174,11741.0
2017-10-09 15:40:00,329.37,329.44,329.29,329.43,17213.0,298.0445,298.1079,297.9721,298.0988,17213.0
2017-10-09 15:50:00,329.43,329.7,329.43,329.58,88072.0,298.0988,298.3431,298.0988,298.2346,88072.0
2017-10-10 09:30:00,330.59,331.29,330.59,331.29,43416.0,299.1485,299.7819,299.1485,299.7819,43416.0
2017-10-10 09:40:00,331.31,331.61,331.05,331.06,13703.0,299.8,300.0715,299.5647,299.5738,13703.0
2017-10-10 09:50:00,331.01,331.01,330.73,330.93,12257.0,299.5286,299.5286,299.2752,299.4562,12257.0
2017-10-10 10:00:00,331.0,331.0,330.49,330.57,8956.0,299.5195,299.5195,299.058,299.1304,8956.0
2017-10-10 10:10:00,330.68,330.9,330.56,330.57,4469.0,299.2299,299.429,299.1214,299.1304,4469.0
2017-10-10 10:20:00,330.47,330.79,330.36,330.74,6574.0,299.0399,299.3295,298.9404,299.2842,6574.0
2017-10-10 10:30:00,330.84,330.88,330.48,330.48,9072.0,299.3747,299.4109,299.049,299.049,9072.0
2017-10-10 10:40:00,330.45,330.78,330.45,330.76,5859.0,299.0218,299.3204,299.0218,299.3023,5859.0
2017-10-10 10:50:00,330.8,330.8,330.55,330.66,3237.0,299.3385,299.3385,299.1123,299.2118,3237.0
2017-10-10 11:00:00,330.72,330.76,330.61,330.69,9946.0,299.2661,299.3023,299.1666,299.239,9946.0
2017-10-10 11:10:00,330.79,330.83,330.59,330.83,3533.0,299.3295,299.3657,299.1485,299.3657,3533.0
2017-10-10 11:20:00,330.81,330.84,330.51,330.64,8027.0,299.3476,299.3747,299.0761,299.1937,8027.0
2017-10-10 11:30:00,330.66,330.66,330.44,330.44,13582.0,299.2118,299.2118,299.0128,299.0128,13582.0
2017-10-10 11:40:00,330.44,330.48,330.3,330.31,1388.0,299.0128,299.049,298.8861,298.8951,1388.0
2017-10-10 11:50:00,330.4,330.45,330.26,330.37,3643.0,298.9766,299.0218,298.8499,298.9494,3643.0
2017-10-10 12:00:00,330.37,330.38,330.15,330.2,2014.0,298.9494,298.9585,298.7503,298.7956,2014.0
2017-10-10 12:10:00,330.15,330.23,330.1,330.12,2222.0,298.7503,298.8227,298.7051,298.7232,2222.0
2017-10-10 12:20:00,330.1,330.25,330.09,330.24,4130.0,298.7051,298.8408,298.6961,298.8318,4130.0
2017-10-10 12:30:00,330.24,330.3,330.23,330.24,1350.0,298.8318,298.8861,298.8227,298.8318,1350.0
2017-10-10 12:40:00,330.27,330.39,330.04,330.04,52942.0,298.8589,298.9675,298.6508,298.6508,52942.0
2017-10-10 12:50:00,330.02,330.2,330.02,330.14,4374.0,298.6327,298.7956,298.6327,298.7413,4374.0
2017-10-10 13:00:00,330.13,330.25,330.1,330.19,10496.0,298.7322,298.8408,298.7051,298.7865,10496.0
2017-10-10 13:10:00,330.22,330.32,330.1,330.1,8579.0,298.8137,298.9042,298.7051,298.7051,8579.0
2017-10-10 13:20:00,330.09,330.09,329.95,329.99,5003.0,298.6961,298.6961,298.5694,298.6056,5003.0
2017-10-10 13:30:00,330.04,330.13,329.95,330.1,12388.0,298.6508,298.7322,298.5694,298.7051,12388.0
2017-10-10 13:40:00,330.15,330.18,330.02,330.04,10695.0,298.7503,298.7775,298.6327,298.6508,10695.0
2017-10-10 13:50:00,330.05,330.2,329.98,330.12,7470.0,298.6599,298.7956,298.5965,298.7232,7470.0
2017-10-10 14:00:00,330.08,330.19,330.0,330.0,12128.0,298.687,298.7865,298.6146,298.6146,12128.0
2017-10-10 14:10:00,330.02,330.1,329.98,329.98,6015.0,298.6327,298.7051,298.5965,298.5965,6015.0
2017-10-10 14:20:00,329.99,330.13,329.98,330.12,3881.0,298.6056,298.7322,298.5965,298.7232,3881.0
2017-10-10 14:30:00,330.15,330.29,330.1,330.11,5755.0,298.7503,298.877,298.7051,298.7141,5755.0
2017-10-10 14:40:00,330.11,330.25,330.06,330.19,14595.0,298.7141,298.8408,298.6689,298.7865,14595.0
2017-10-10 14:50:00,330.24,330.24,330.11,330.15,15834.0,298.8318,298.8318,298.7141,298.7503,15834.0
2017-10-10 15:00:00,330.15,330.4,330.14,330.36,14094.0,298.7503,298.9766,298.7413,298.9404,14094.0
2017-10-10 15:10:00,330.36,330.36,330.22,330.24,13052.0,298.9404,298.9404,298.8137,298.8318,13052.0
2017-10-10 15:20:00,330.25,330.51,330.25,330.49,27505.0,298.8408,299.0761,298.8408,299.058,27505.0
2017-10-10 15:30:00,330.49,330.65,330.36,330.39,41441.0,299.058,299.2028,298.9404,298.9675,41441.0
2017-10-10 15:40:00,330.38,330.44,330.28,330.4,20576.0,298.9585,299.0128,298.868,298.9766,20576.0
2017-10-10 15:50:00,330.42,330.63,330.34,330.6,96109.0,298.9947,299.1847,298.9223,299.1575,96109.0
2017-10-11 09:30:00,330.57,331.15,330.46,330.54,27498.0,299.1304,299.6552,299.0309,299.1033,27498.0
2017-10-11 09:40:00,330.52,330.58,330.34,330.51,14600.0,299.0852,299.1394,298.9223,299.0761,14600.0
2017-10-11 09:50:00,330.46,330.49,330.27,330.36,15714.0,299.0309,299.058,298.8589,298.9404,15714.0
2017-10-11 10:00:00,330.4,330.47,330.2,330.4,9478.0,298.9766,299.0399,298.7956,298.9766,9478.0
2017-10-11 10:10:00,330.39,330.5,330.3,330.35,5636.0,298.9675,299.0671,298.8861,298.9313,5636.0
2017-10-11 10:20:00,330.34,330.8,330.31,330.66,7953.0,298.9223,299.3385,298.8951,299.2118,7953.0
2017-10-11 10:30:00,330.69,330.89,330.66,330.67,5706.0,299.239,299.42,299.2118,299.2209,5706.0
2017-10-11 10:40:00,330.65,330.81,330.64,330.8,6419.0,299.2028,299.3476,299.1937,299.3385,6419.0
2017-10-11 10:50:00,330.81,330.81,330.54,330.54,3923.0,299.3476,299.3476,299.1033,299.1033,3923.0
2017-10-11 11:00:00,330.49,330.72,330.46,330.72,2698.0,299.058,299.2661,299.0309,299.2661,2698.0
2017-10-11 11:10:00,330.76,330.9,330.74,330.77,15582.0,299.3023,299.429,299.2842,299.3114,15582.0
2017-10-11 11:20:00,330.79,330.81,330.6,330.64,2897.0,299.3295,299.3476,299.1575,299.1937,2897.0
2017-10-11 11:30:00,330.66,330.92,330.66,330.89,6518.0,299.2118,299.4471,299.2118,299.42,6518.0
2017-10-11 11:40:00,330.82,330.83,330.69,330.7,24222.0,299.3566,299.3657,299.239,299.248,24222.0
2017-10-11 11:50:00,330.73,330.78,330.64,330.68,19379.0,299.2752,299.3204,299.1937,299.2299,19379.0
2017-10-11 12:00:00,330.66,330.72,330.65,330.66,7889.0,299.2118,299.2661,299.2028,299.2118,7889.0
2017-10-11 12:10:00,330.7,330.89,330.7,330.89,35261.0,299.248,299.42,299.248,299.42,35261.0
2017-10-11 12:20:00,330.88,331.1,330.88,331.05,13788.0,299.4109,299.61,299.4109,299.5647,13788.0
2017-10-11 12:30:00,331.01,331.01,330.92,330.98,20044.0,299.5286,299.5286,299.4471,299.5014,20044.0
2017-10-11 12:40:00,330.98,330.98,330.74,330.74,41260.0,299.5014,299.5014,299.2842,299.2842,41260.0
2017-10-11 12:50:00,330.66,330.7,330.61,330.68,3025.0,299.2118,299.248,299.1666,299.2299,3025.0
2017-10-11 13:00:00,330.62,330.78,330.58,330.78,7795.0,299.1756,299.3204,299.1394,299.3204,7795.0
2017-10-11 13:10:00,330.75,330.75,330.65,330.66,10189.0,299.2933,299.2933,299.2028,299.2118,10189.0
2017-10-11 13:20:00,330.64,330.64,330.35,330.38,15753.0,299.1937,299.1937,298.9313,298.9585,15753.0
2017-10-11 13:30:00,330.42,330.61,330.37,330.51,25063.0,298.9947,299.1666,298.9494,299.0761,25063.0
2017-10-11 13:40:00,330.49,330.51,330.42,330.46,7196.0,299.058,299.0761,298.9947,299.0309,7196.0
2017-10-11 13:50:00,330.49,330.49,330.37,330.44,2500.0,299.058,299.058,298.9494,299.0128,2500.0
2017-10-11 14:00:00,330.42,330.64,330.42,330.63,11699.0,298.9947,299.1937,298.9947,299.1847,11699.0
2017-10-11 14:10:00,330.59,330.69,330.46,330.55,2810.0,299.1485,299.239,299.0309,299.1123,2810.0
2017-10-11 14:20:00,330.57,330.61,330.18,330.41,7972.0,299.1304,299.1666,298.7775,298.9856,7972.0
2017-10-11 14:30:00,330.42,330.49,330.29,330.4,9606.0,298.9947,299.058,298.877,298.9766,9606.0
2017-10-11 14:40:00,330.44,330.58,330.37,330.4,11097.0,299.0128,299.1394,298.9494,298.9766,11097.0
2017-10-11 14:50:00,330.43,330.54,330.34,330.45,13074.0,299.0037,299.1033,298.9223,299.0218,13074.0
2017-10-11 15:00:00,330.45,330.62,330.45,330.61,14046.0,299.0218,299.1756,299.0218,299.1666,14046.0
2017-10-11 15:10:00,330.63,330.79,330.62,330.79,8221.0,299.1847,299.3295,299.1756,299.3295,8221.0
2017-10-11 15:20:00,330.79,330.88,330.6,330.69,20970.0,299.3295,299.4109,299.1575,299.239,20970.0
2017-10-11 15:30:00,330.67,330.87,330.67,330.69,26387.0,299.2209,299.4019,299.2209,299.239,26387.0
2017-10-11 15:40:00,330.66,330.7,330.6,330.68,17371.0,299.2118,299.248,299.1575,299.2299,17371.0
2017-10-11 15:50:00,330.66,330.86,330.64,330.81,61400.0,299.2118,299.3928,299.1937,299.3476,61400.0
2017-10-12 09:30:00,329.94,330.61,329.94,330.28,36122.0,298.5603,299.1666,298.5603,298.868,36122.0
2017-10-12 09:40:00,330.34,330.39,329.73,330.0,25948.0,298.9223,298.9675,298.3703,298.6146,25948.0
2017-10-12 09:50:00,329.87,329.94,329.64,329.93,44687.0,298.497,298.5603,298.2888,298.5513,44687.0
2017-10-12 10:00:00,329.95,330.16,329.78,330.13,18426.0,298.5694,298.7594,298.4155,298.7322,18426.0
2017-10-12 10:10:00,330.14,330.91,330.12,330.91,12052.0,298.7413,299.4381,298.7232,299.4381,12052.0
2017-10-12 10:20:00,330.76,330.91,330.7,330.7,34868.0,299.3023,299.4381,299.248,299.248,34868.0
2017-10-12 10:30:00,330.7,330.94,330.69,330.85,5423.0,299.248,299.4652,299.239,299.3838,5423.0
2017-10-12 10:40:00,330.84,330.86,330.73,330.85,18010.0,299.3747,299.3928,299.2752,299.3838,18010.0
2017-10-12 10:50:00,330.8,330.86,330.77,330.83,4405.0,299.3385,299.3928,299.3114,299.3657,4405.0
2017-10-12 11:00:00,330.89,331.16,330.87,331.14,2180.0,299.42,299.6643,299.4019,299.6462,2180.0
2017-10-12 11:10:00,331.14,331.27,331.1,331.11,5554.0,299.6462,299.7638,299.61,299.619,5554.0
2017-10-12 11:20:00,331.12,331.21,331.1,331.21,3644.0,299.6281,299.7095,299.61,299.7095,3644.0
2017-10-12 11:30:00,331.16,331.16,331.04,331.04,1800.0,299.6643,299.6643,299.5557,299.5557,1800.0
2017-10-12 11:40:00,331.09,331.09,330.88,330.97,12365.0,299.6009,299.6009,299.4109,299.4924,12365.0
2017-10-12 11:50:00,331.08,331.15,331.04,331.04,3107.0,299.5919,299.6552,299.5557,299.5557,3107.0
2017-10-12 12:00:00,331.09,331.15,331.08,331.13,20331.0,299.6009,299.6552,299.5919,299.6371,20331.0
2017-10-12 12:10:00,331.05,331.2,331.03,331.09,5401.0,299.5647,299.7005,299.5467,299.6009,5401.0
2017-10-12 12:20:00,331.12,331.2,331.08,331.08,1160.0,299.6281,299.7005,299.5919,299.5919,1160.0
2017-10-12 12:30:00,331.13,331.15,330.98,330.99,5266.0,299.6371,299.6552,299.5014,299.5105,5266.0
2017-10-12 12:40:00,330.95,330.96,330.75,330.84,25438.0,299.4743,299.4833,299.2933,299.3747,25438.0
2017-10-12 12:50:00,330.85,331.01,330.85,330.98,2101.0,299.3838,299.5286,299.3838,299.5014,2101.0
2017-10-12 13:00:00,330.95,331.02,330.94,330.99,5234.0,299.4743,299.5376,299.4652,299.5105,5234.0
2017-10-12 13:10:00,330.99,331.09,330.95,331.02,1600.0,299.5105,299.6009,299.4743,299.5376,1600.0
2017-10-12 13:20:00,331.1,331.1,330.96,331.02,2315.0,299.61,299.61,299.4833,299.5376,2315.0
2017-10-12 13:30:00,331.03,331.13,330.98,331.09,3664.0,299.5467,299.6371,299.5014,299.6009,3664.0
2017-10-12 13:40:00,331.11,331.11,330.97,330.99,2700.0,299.619,299.619,299.4924,299.5105,2700.0
2017-10-12 13:50:00,330.94,330.99,330.89,330.94,3941.0,299.4652,299.5105,299.42,299.4652,3941.0
2017-10-12 14:00:00,331.0,331.11,331.0,331.06,3904.0,299.5195,299.619,299.5195,299.5738,3904.0
2017-10-12 14:10:00,331.03,331.17,330.99,331.04,4906.0,299.5467,299.6733,299.5105,299.5557,4906.0
2017-10-12 14:20:00,331.03,331.08,331.01,331.04,7559.0,299.5467,299.5919,299.5286,299.5557,7559.0
2017-10-12 14:30:00,330.96,330.98,330.9,330.98,5779.0,299.4833,299.5014,299.429,299.5014,5779.0
2017-10-12 14:40:00,330.97,331.01,330.75,330.75,10235.0,299.4924,299.5286,299.2933,299.2933,10235.0
2017-10-12 14:50:00,330.79,330.97,330.69,330.97,7623.0,299.3295,299.4924,299.239,299.4924,7623.0
2017-10-12 15:00:00,331.01,331.14,331.01,331.1,2335.0,299.5286,299.6462,299.5286,299.61,2335.0
2017-10-12 15:10:00,331.15,331.34,331.12,331.31,20572.0,299.6552,299.8272,299.6281,299.8,20572.0
2017-10-12 15:20:00,331.31,331.32,331.18,331.2,14610.0,299.8,299.8091,299.6824,299.7005,14610.0
2017-10-12 15:30:00,331.19,331.23,331.06,331.06,26851.0,299.6914,299.7276,299.5738,299.5738,26851.0
2017-10-12 15:40:00,331.02,331.06,330.95,330.96,9840.0,299.5376,299.5738,299.4743,299.4833,9840.0
2017-10-12 15:50:00,330.96,330.98,330.53,330.85,135826.0,299.4833,299.5014,299.0942,299.3838,135826.0
2017-10-13 09:30:00,331.24,331.52,330.81,331.22,71710.0,299.7367,299.99,299.3476,299.7186,71710.0
2017-10-13 09:40:00,331.23,331.26,330.73,330.74,16107.0,299.7276,299.7548,299.2752,299.2842,16107.0
2017-10-13 09:50:00,330.66,330.97,330.61,330.97,9067.0,299.2118,299.4924,299.1666,299.4924,9067.0
2017-10-13 10:00:00,331.01,331.33,330.99,331.31,10363.0,299.5286,299.8181,299.5105,299.8,10363.0
2017-10-13 10:10:00,331.39,331.75,331.26,331.75,25064.0,299.8724,300.1982,299.7548,300.1982,25064.0
2017-10-13 10:20:00,331.74,331.85,331.68,331.83,8619.0,300.1891,300.2887,300.1348,300.2706,8619.0
2017-10-13 10:30:00,331.83,331.88,331.75,331.75,6857.0,300.2706,300.3158,300.1982,300.1982,6857.0
2017-10-13 10:40:00,331.83,331.95,331.83,331.86,2188.0,300.2706,300.3792,300.2706,300.2977,2188.0
2017-10-13 10:50:00,331.71,331.89,331.71,331.89,1778.0,300.162,300.3249,300.162,300.3249,1778.0
2017-10-13 11:00:00,331.89,332.04,331.82,331.95,4548.0,300.3249,300.4606,300.2615,300.3792,4548.0
2017-10-13 11:10:00,332.01,332.06,331.95,332.0,3479.0,300.4334,300.4787,300.3792,300.4244,3479.0
2017-10-13 11:20:00,331.96,332.08,331.9,331.91,7542.0,300.3882,300.4968,300.3339,300.343,7542.0
2017-10-13 11:30:00,331.89,331.92,331.54,331.65,15934.0,300.3249,300.352,300.0081,300.1077,15934.0
2017-10-13 11:40:00,331.65,331.76,331.65,331.76,2989.0,300.1077,300.2072,300.1077,300.2072,2989.0
2017-10-13 11:50:00,331.74,331.79,331.72,331.73,1508.0,300.1891,300.2344,300.171,300.1801,1508.0
2017-10-13 12:00:00,331.63,331.64,331.56,331.6,657.0,300.0896,300.0986,300.0262,300.0624,657.0
2017-10-13 12:10:00,331.56,331.68,331.5,331.61,3527.0,300.0262,300.1348,299.972,300.0715,3527.0
2017-10-13 12:20:00,331.71,331.85,331.67,331.76,6264.0,300.162,300.2887,300.1258,300.2072,6264.0
2017-10-13 12:30:00,331.61,331.62,331.56,331.56,1519.0,300.0715,300.0805,300.0262,300.0262,1519.0
2017-10-13 12:40:00,331.62,331.67,331.53,331.53,2321.0,300.0805,300.1258,299.9991,299.9991,2321.0
2017-10-13 12:50:00,331.54,331.58,331.51,331.54,2383.0,300.0081,300.0443,299.981,300.0081,2383.0
2017-10-13 13:00:00,331.52,331.59,331.5,331.56,3255.0,299.99,300.0534,299.972,300.0262,3255.0
2017-10-13 13:10:00,331.52,331.52,331.34,331.35,4738.0,299.99,299.99,299.8272,299.8362,4738.0
2017-10-13 13:20:00,331.42,331.65,331.41,331.65,3044.0,299.8996,300.1077,299.8905,300.1077,3044.0
2017-10-13 13:30:00,331.66,331.71,331.57,331.57,3208.0,300.1167,300.162,300.0353,300.0353,3208.0
2017-10-13 13:40:00,331.55,331.55,331.45,331.46,2516.0,300.0172,300.0172,299.9267,299.9358,2516.0
2017-10-13 13:50:00,331.42,331.42,331.18,331.22,1926.0,299.8996,299.8996,299.6824,299.7186,1926.0
2017-10-13 14:00:00,331.24,331.24,331.15,331.15,6751.0,299.7367,299.7367,299.6552,299.6552,6751.0
2017-10-13 14:10:00,331.18,331.22,331.15,331.16,4004.0,299.6824,299.7186,299.6552,299.6643,4004.0
2017-10-13 14:20:00,331.04,331.07,331.0,331.02,5253.0,299.5557,299.5828,299.5195,299.5376,5253.0
2017-10-13 14:30:00,331.06,331.13,331.0,331.03,4865.0,299.5738,299.6371,299.5195,299.5467,4865.0
2017-10-13 14:40:00,331.0,331.08,330.88,331.06,10264.0,299.5195,299.5919,299.4109,299.5738,10264.0
2017-10-13 14:50:00,331.07,331.16,331.06,331.11,5449.0,299.5828,299.6643,299.5738,299.619,5449.0
2017-10-13 15:00:00,331.12,331.26,331.09,331.25,4194.0,299.6281,299.7548,299.6009,299.7457,4194.0
2017-10-13 15:10:00,331.27,331.28,330.94,330.94,3942.0,299.7638,299.7729,299.4652,299.4652,3942.0
2017-10-13 15:20:00,330.99,331.16,330.95,331.12,17105.0,299.5105,299.6643,299.4743,299.6281,17105.0
2017-10-13 15:30:00,331.09,331.09,330.85,330.94,10789.0,299.6009,299.6009,299.3838,299.4652,10789.0
2017-10-13 15:40:00,330.96,330.96,330.75,330.79,6043.0,299.4833,299.4833,299.2933,299.3295,6043.0
2017-10-13 15:50:00,330.82,330.82,330.55,330.65,45594.0,299.3566,299.3566,299.1123,299.2028,45594.0
2017-10-16 09:30:00,331.01,331.64,330.99,331.1,47718.0,299.5286,300.0986,299.5105,299.61,47718.0
2017-10-16 09:40:00,331.1,331.41,331.1,331.41,39101.0,299.61,299.8905,299.61,299.8905,39101.0
2017-10-16 09:50:00,331.4,331.86,331.4,331.72,18825.0,299.8815,300.2977,299.8815,300.171,18825.0
2017-10-16 10:00:00,331.84,332.02,331.65,331.65,9213.0,300.2796,300.4425,300.1077,300.1077,9213.0
2017-10-16 10:10:00,331.62,331.81,331.61,331.66,4267.0,300.0805,300.2525,300.0715,300.1167,4267.0
2017-10-16 10:20:00,331.6,331.6,331.12,331.23,48344.0,300.0624,300.0624,299.6281,299.7276,48344.0
2017-10-16 10:30:00,331.17,331.19,330.97,331.11,2100.0,299.6733,299.6914,299.4924,299.619,2100.0
2017-10-16 10:40:00,331.08,331.23,330.85,330.96,5652.0,299.5919,299.7276,299.3838,299.4833,5652.0
2017-10-16 10:50:00,330.95,331.0,330.64,330.72,2884.0,299.4743,299.5195,299.1937,299.2661,2884.0
2017-10-16 11:00:00,330.74,330.95,330.74,330.95,1337.0,299.2842,299.4743,299.2842,299.4743,1337.0
2017-10-16 11:10:00,330.98,331.0,330.72,330.78,7322.0,299.5014,299.5195,299.2661,299.3204,7322.0
2017-10-16 11:20:00,330.88,331.13,330.88,331.13,26489.0,299.4109,299.6371,299.4109,299.6371,26489.0
2017-10-16 11:30:00,331.14,331.23,331.05,331.06,9400.0,299.6462,299.7276,299.5647,299.5738,9400.0
2017-10-16 11:40:00,331.06,331.1,330.97,331.1,5841.0,299.5738,299.61,299.4924,299.61,5841.0
2017-10-16 11:50:00,331.14,331.15,330.95,330.98,3649.0,299.6462,299.6552,299.4743,299.5014,3649.0
2017-10-16 12:00:00,330.93,331.06,330.92,330.93,6681.0,299.4562,299.5738,299.4471,299.4562,6681.0
2017-10-16 12:10:00,330.94,330.94,330.77,330.84,7903.0,299.4652,299.4652,299.3114,299.3747,7903.0
2017-10-16 12:20:00,330.82,330.85,330.65,330.8,3011.0,299.3566,299.3838,299.2028,299.3385,3011.0
2017-10-16 12:30:00,330.78,330.81,330.78,330.78,722.0,299.3204,299.3476,299.3204,299.3204,722.0
2017-10-16 12:40:00,330.84,330.84,330.72,330.81,3390.0,299.3747,299.3747,299.2661,299.3476,3390.0
2017-10-16 12:50:00,330.87,330.87,330.7,330.71,2264.0,299.4019,299.4019,299.248,299.2571,2264.0
2017-10-16 13:00:00,330.73,330.8,330.67,330.8,1300.0,299.2752,299.3385,299.2209,299.3385,1300.0
2017-10-16 13:10:00,330.72,331.04,330.72,331.04,8846.0,299.2661,299.5557,299.2661,299.5557,8846.0
2017-10-16 13:20:00,330.97,331.04,330.83,331.04,6882.0,299.4924,299.5557,299.3657,299.5557,6882.0
2017-10-16 13:30:00,330.99,331.27,330.97,331.09,6026.0,299.5105,299.7638,299.4924,299.6009,6026.0
2017-10-16 13:40:00,331.1,331.12,331.1,331.1,900.0,299.61,299.6281,299.61,299.61,900.0
2017-10-16 13:50:00,331.01,331.01,330.77,330.78,3138.0,299.5286,299.5286,299.3114,299.3204,3138.0
2017-10-16 14:00:00,330.76,330.88,330.76,330.82,10517.0,299.3023,299.4109,299.3023,299.3566,10517.0
2017-10-16 14:10:00,330.85,330.89,330.77,330.77,2600.0,299.3838,299.42,299.3114,299.3114,2600.0
2017-10-16 14:20:00,330.77,330.79,330.69,330.7,2900.0,299.3114,299.3295,299.239,299.248,2900.0
2017-10-16 14:30:00,330.65,330.68,330.54,330.67,5713.0,299.2028,299.2299,299.1033,299.2209,5713.0
2017-10-16 14:40:00,330.65,330.71,330.52,330.54,14269.0,299.2028,299.2571,299.0852,299.1033,14269.0
2017-10-16 14:50:00,330.55,330.71,330.54,330.63,1770.0,299.1123,299.2571,299.1033,299.1847,1770.0
2017-10-16 15:00:00,330.67,330.77,330.61,330.74,9266.0,299.2209,299.3114,299.1666,299.2842,9266.0
2017-10-16 15:10:00,330.75,330.81,330.68,330.69,5191.0,299.2933,299.3476,299.2299,299.239,5191.0
2017-10-16 15:20:00,330.71,330.74,330.66,330.66,6672.0,299.2571,299.2842,299.2118,299.2118,6672.0
2017-10-16 15:30:00,330.71,330.79,330.68,330.73,9805.0,299.2571,299.3295,299.2299,299.2752,9805.0
2017-10-16 15:40:00,330.73,330.81,330.68,330.71,11808.0,299.2752,299.3476,299.2299,299.2571,11808.0
2017-10-16 15:50:00,330.71,330.83,330.7,330.7,52523.0,299.2571,299.3657,299.248,299.248,52523.0
2017-10-17 09:30:00,330.51,330.94,330.41,330.88,46894.0,299.0761,299.4652,298.9856,299.4109,46894.0
2017-10-17 09:40:00,330.95,330.98,330.65,330.65,16581.0,299.4743,299.5014,299.2028,299.2028,16581.0
2017-10-17 09:50:00,330.62,330.83,330.58,330.7,10350.0,299.1756,299.3657,299.1394,299.248,10350.0
2017-10-17 10:00:00,330.84,331.05,330.66,330.66,2874.0,299.3747,299.5647,299.2118,299.2118,2874.0
2017-10-17 10:10:00,330.73,330.88,330.73,330.83,12054.0,299.2752,299.4109,299.2752,299.3657,12054.0
2017-10-17 10:20:00,330.75,330.77,330.58,330.7,3737.0,299.2933,299.3114,299.1394,299.248,3737.0
2017-10-17 10:30:00,330.64,330.72,330.51,330.68,2323.0,299.1937,299.2661,299.0761,299.2299,2323.0
2017-10-17 10:40:00,330.37,330.37,330.07,330.19,20603.0,298.9494,298.9494,298.678,298.7865,20603.0
2017-10-17 10:50:00,330.19,330.45,330.17,330.45,13182.0,298.7865,299.0218,298.7684,299.0218,13182.0
2017-10-17 11:00:00,330.4,331.1,330.36,330.98,11368.0,298.9766,299.61,298.9404,299.5014,11368.0
2017-10-17 11:10:00,331.09,331.1,330.98,331.02,5673.0,299.6009,299.61,299.5014,299.5376,5673.0
2017-10-17 11:20:00,330.99,331.08,330.96,331.08,4431.0,299.5105,299.5919,299.4833,299.5919,4431.0
2017-10-17 11:30:00,331.03,331.11,330.84,330.85,9237.0,299.5467,299.619,299.3747,299.3838,9237.0
2017-10-17 11:40:00,330.88,331.02,330.88,331.02,4953.0,299.4109,299.5376,299.4109,299.5376,4953.0
2017-10-17 11:50:00,331.02,331.2,331.02,331.15,3750.0,299.5376,299.7005,299.5376,299.6552,3750.0
2017-10-17 12:00:00,331.13,331.21,331.05,331.15,9349.0,299.6371,299.7095,299.5647,299.6552,9349.0
2017-10-17 12:10:00,331.17,331.19,331.09,331.09,5923.0,299.6733,299.6914,299.6009,299.6009,5923.0
2017-10-17 12:20:00,331.13,331.14,331.09,331.12,700.0,299.6371,299.6462,299.6009,299.6281,700.0
2017-10-17 12:30:00,331.07,331.07,330.99,331.02,4213.0,299.5828,299.5828,299.5105,299.5376,4213.0
2017-10-17 12:40:00,331.06,331.06,331.01,331.01,543.0,299.5738,299.5738,299.5286,299.5286,543.0
2017-10-17 12:50:00,330.98,331.01,330.87,330.87,7964.0,299.5014,299.5286,299.4019,299.4019,7964.0
2017-10-17 13:00:00,330.83,330.87,330.73,330.77,5000.0,299.3657,299.4019,299.2752,299.3114,5000.0
2017-10-17 13:10:00,330.73,330.78,330.72,330.73,11109.0,299.2752,299.3204,299.2661,299.2752,11109.0
2017-10-17 13:20:00,330.78,330.82,330.71,330.77,5344.0,299.3204,299.3566,299.2571,299.3114,5344.0
2017-10-17 13:30:00,330.61,330.61,330.41,330.48,3366.0,299.1666,299.1666,298.9856,299.049,3366.0
2017-10-17 13:40:00,330.45,330.45,330.12,330.12,4467.0,299.0218,299.0218,298.7232,298.7232,4467.0
2017-10-17 13:50:00,330.12,330.25,330.12,330.13,9510.0,298.7232,298.8408,298.7232,298.7322,9510.0
2017-10-17 14:00:00,330.2,330.28,330.11,330.13,12871.0,298.7956,298.868,298.7141,298.7322,12871.0
2017-10-17 14:10:00,330.14,330.24,330.11,330.24,3476.0,298.7413,298.8318,298.7141,298.8318,3476.0
2017-10-17 14:20:00,330.45,330.45,330.22,330.35,1226.0,299.0218,299.0218,298.8137,298.9313,1226.0
2017-10-17 14:30:00,330.33,330.33,330.19,330.27,8736.0,298.9132,298.9132,298.7865,298.8589,8736.0
2017-10-17 14:40:00,330.23,330.37,330.21,330.37,2677.0,298.8227,298.9494,298.8046,298.9494,2677.0
2017-10-17 14:50:00,330.33,330.35,330.3,330.31,2291.0,298.9132,298.9313,298.8861,298.8951,2291.0
2017-10-17 15:00:00,330.29,330.3,330.21,330.22,26398.0,298.877,298.8861,298.8046,298.8137,26398.0
2017-10-17 15:10:00,330.23,330.29,329.95,330.04,19041.0,298.8227,298.877,298.5694,298.6508,19041.0
2017-10-17 15:20:00,330.02,330.16,329.9,329.9,6275.0,298.6327,298.7594,298.5241,298.5241,6275.0
2017-10-17 15:30:00,329.92,330.34,329.92,330.2,11554.0,298.5422,298.9223,298.5422,298.7956,11554.0
2017-10-17 15:40:00,330.16,330.25,330.06,330.23,18623.0,298.7594,298.8408,298.6689,298.8227,18623.0
2017-10-17 15:50:00,330.24,330.31,330.14,330.23,33910.0,298.8318,298.8951,298.7413,298.8227,33910.0
2017-10-18 09:30:00,331.07,331.42,331.03,331.13,48714.0,299.5828,299.8996,299.5467,299.6371,48714.0
2017-10-18 09:40:00,331.1,331.2,330.89,331.08,28331.0,299.61,299.7005,299.42,299.5919,28331.0
2017-10-18 09:50:00,331.15,331.28,331.1,331.21,9318.0,299.6552,299.7729,299.61,299.7095,9318.0
2017-10-18 10:00:00,331.25,331.35,330.83,330.85,20348.0,299.7457,299.8362,299.3657,299.3838,20348.0
2017-10-18 10:10:00,330.83,331.02,330.65,330.99,18735.0,299.3657,299.5376,299.2028,299.5105,18735.0
2017-10-18 10:20:00,330.89,330.95,330.69,330.86,7207.0,299.42,299.4743,299.239,299.3928,7207.0
2017-10-18 10:30:00,330.94,330.96,330.63,330.66,7676.0,299.4652,299.4833,299.1847,299.2118,7676.0
2017-10-18 10:40:00,330.66,330.89,330.62,330.88,11612.0,299.2118,299.42,299.1756,299.4109,11612.0
2017-10-18 10:50:00,330.82,330.97,330.8,330.96,5023.0,299.3566,299.4924,299.3385,299.4833,5023.0
2017-10-18 11:00:00,330.97,330.98,330.87,330.92,2370.0,299.4924,299.5014,299.4019,299.4471,2370.0
2017-10-18 11:10:00,330.91,330.91,330.41,330.55,11969.0,299.4381,299.4381,298.9856,299.1123,11969.0
2017-10-18 11:20:00,330.6,330.72,330.54,330.7,6380.0,299.1575,299.2661,299.1033,299.248,6380.0
2017-10-18 11:30:00,330.74,330.76,330.64,330.68,4692.0,299.2842,299.3023,299.1937,299.2299,4692.0
2017-10-18 11:40:00,330.69,330.91,330.68,330.86,14718.0,299.239,299.4381,299.2299,299.3928,14718.0
2017-10-18 11:50:00,330.89,330.97,330.87,330.97,8528.0,299.42,299.4924,299.4019,299.4924,8528.0
2017-10-18 12:00:00,330.98,331.29,330.98,331.29,21179.0,299.5014,299.7819,299.5014,299.7819,21179.0
2017-10-18 12:10:00,331.3,331.35,331.25,331.34,10513.0,299.791,299.8362,299.7457,299.8272,10513.0
2017-10-18 12:20:00,331.35,331.48,331.34,331.43,21314.0,299.8362,299.9539,299.8272,299.9086,21314.0
2017-10-18 12:30:00,331.39,331.45,331.36,331.43,9147.0,299.8724,299.9267,299.8453,299.9086,9147.0
2017-10-18 12:40:00,331.44,331.58,331.39,331.56,16977.0,299.9177,300.0443,299.8724,300.0262,16977.0
2017-10-18 12:50:00,331.49,331.55,331.41,331.43,5420.0,299.9629,300.0172,299.8905,299.9086,5420.0
2017-10-18 13:00:00,331.43,331.6,331.43,331.6,1737.0,299.9086,300.0624,299.9086,300.0624,1737.0
2017-10-18 13:10:00,331.6,331.68,331.59,331.6,4033.0,300.0624,300.1348,300.0534,300.0624,4033.0
2017-10-18 13:20:00,331.65,331.67,331.55,331.59,3524.0,300.1077,300.1258,300.0172,300.0534,3524.0
2017-10-18 13:30:00,331.6,331.7,331.6,331.6,3311.0,300.0624,300.1529,300.0624,300.0624,3311.0
2017-10-18 13:40:00,331.61,331.79,331.6,331.79,13476.0,300.0715,300.2344,300.0624,300.2344,13476.0
2017-10-18 13:50:00,331.77,331.77,331.67,331.68,2565.0,300.2163,300.2163,300.1258,300.1348,2565.0
2017-10-18 14:00:00,331.7,331.98,331.7,331.91,12610.0,300.1529,300.4063,300.1529,300.343,12610.0
2017-10-18 14:10:00,331.89,331.9,331.79,331.81,11892.0,300.3249,300.3339,300.2344,300.2525,11892.0
2017-10-18 14:20:00,331.74,331.79,331.68,331.79,4838.0,300.1891,300.2344,300.1348,300.2344,4838.0
2017-10-18 14:30:00,331.75,331.79,331.67,331.79,4034.0,300.1982,300.2344,300.1258,300.2344,4034.0
2017-10-18 14:40:00,331.79,331.82,331.68,331.78,4717.0,300.2344,300.2615,300.1348,300.2253,4717.0
2017-10-18 14:50:00,331.73,331.75,331.61,331.61,11333.0,300.1801,300.1982,300.0715,300.0715,11333.0
2017-10-18 15:00:00,331.63,331.73,331.6,331.66,4789.0,300.0896,300.1801,300.0624,300.1167,4789.0
2017-10-18 15:10:00,331.65,331.69,331.58,331.66,11200.0,300.1077,300.1439,300.0443,300.1167,11200.0
2017-10-18 15:20:00,331.68,331.74,331.65,331.68,13095.0,300.1348,300.1891,300.1077,300.1348,13095.0
2017-10-18 15:30:00,331.7,331.74,331.6,331.65,8531.0,300.1529,300.1891,300.0624,300.1077,8531.0
2017-10-18 15:40:00,331.63,331.63,331.39,331.5,30327.0,300.0896,300.0896,299.8724,299.972,30327.0
2017-10-18 15:50:00,331.49,331.49,331.15,331.22,63183.0,299.9629,299.9629,299.6552,299.7186,63183.0
2017-10-19 09:30:00,329.64,330.12,329.49,329.66,59337.0,298.2888,298.7232,298.1531,298.3069,59337.0
2017-10-19 09:40:00,329.59,329.59,329.32,329.36,37205.0,298.2436,298.2436,297.9993,298.0355,37205.0
2017-10-19 09:50:00,329.26,329.48,329.14,329.32,32176.0,297.945,298.1441,297.8364,297.9993,32176.0
2017-10-19 10:00:00,329.27,329.36,328.96,328.98,8755.0,297.954,298.0355,297.6735,297.6916,8755.0
2017-10-19 10:10:00,328.98,329.42,328.89,329.36,13166.0,297.6916,298.0898,297.6102,298.0355,13166.0
2017-10-19 10:20:00,329.47,329.59,329.36,329.5,18556.0,298.135,298.2436,298.0355,298.1622,18556.0
2017-10-19 10:30:00,329.52,329.6,329.4,329.55,5804.0,298.1803,298.2527,298.0717,298.2074,5804.0
2017-10-19 10:40:00,329.56,329.71,329.49,329.71,9492.0,298.2165,298.3522,298.1531,298.3522,9492.0
2017-10-19 10:50:00,329.78,330.36,329.78,330.11,29677.0,298.4155,298.9404,298.4155,298.7141,29677.0
2017-10-19 11:00:00,330.09,330.1,330.01,330.01,3918.0,298.6961,298.7051,298.6237,298.6237,3918.0
2017-10-19 11:10:00,330.06,330.08,329.99,330.05,5030.0,298.6689,298.687,298.6056,298.6599,5030.0
2017-10-19 11:20:00,330.06,330.12,329.95,329.99,4245.0,298.6689,298.7232,298.5694,298.6056,4245.0
2017-10-19 11:30:00,329.95,330.1,329.95,329.96,4289.0,298.5694,298.7051,298.5694,298.5784,4289.0
2017-10-19 11:40:00,329.95,329.99,329.67,329.84,24437.0,298.5694,298.6056,298.316,298.4698,24437.0
2017-10-19 11:50:00,329.8,329.86,329.61,329.68,4874.0,298.4336,298.4879,298.2617,298.325,4874.0
2017-10-19 12:00:00,329.64,329.65,329.48,329.63,7410.0,298.2888,298.2979,298.1441,298.2798,7410.0
2017-10-19 12:10:00,329.68,329.94,329.68,329.94,2215.0,298.325,298.5603,298.325,298.5603,2215.0
2017-10-19 12:20:00,329.92,330.0,329.88,329.95,1500.0,298.5422,298.6146,298.506,298.5694,1500.0
2017-10-19 12:30:00,330.02,330.04,329.88,329.88,1312.0,298.6327,298.6508,298.506,298.506,1312.0
2017-10-19 12:40:00,329.83,330.05,329.81,330.03,1559.0,298.4608,298.6599,298.4427,298.6418,1559.0
2017-10-19 12:50:00,330.07,330.11,330.05,330.1,3602.0,298.678,298.7141,298.6599,298.7051,3602.0
2017-10-19 13:00:00,330.11,330.51,330.11,330.41,12125.0,298.7141,299.0761,298.7141,298.9856,12125.0
2017-10-19 13:10:00,330.43,330.47,330.36,330.39,2740.0,299.0037,299.0399,298.9404,298.9675,2740.0
2017-10-19 13:20:00,330.51,330.83,330.51,330.81,4288.0,299.0761,299.3657,299.0761,299.3476,4288.0
2017-10-19 13:30:00,330.81,330.82,330.6,330.76,7361.0,299.3476,299.3566,299.1575,299.3023,7361.0
2017-10-19 13:40:00,330.8,331.03,330.79,330.99,3553.0,299.3385,299.5467,299.3295,299.5105,3553.0
2017-10-19 13:50:00,330.97,330.97,330.74,330.76,8842.0,299.4924,299.4924,299.2842,299.3023,8842.0
2017-10-19 14:00:00,330.77,330.92,330.77,330.92,2299.0,299.3114,299.4471,299.3114,299.4471,2299.0
2017-10-19 14:10:00,330.93,331.07,330.93,331.03,2675.0,299.4562,299.5828,299.4562,299.5467,2675.0
2017-10-19 14:20:00,331.05,331.05,330.85,330.98,6455.0,299.5647,299.5647,299.3838,299.5014,6455.0
2017-10-19 14:30:00,331.01,331.42,331.01,331.29,5872.0,299.5286,299.8996,299.5286,299.7819,5872.0
2017-10-19 14:40:00,331.35,331.59,331.34,331.44,4652.0,299.8362,300.0534,299.8272,299.9177,4652.0
2017-10-19 14:50:00,331.42,331.48,331.34,331.36,5194.0,299.8996,299.9539,299.8272,299.8453,5194.0
2017-10-19 15:00:00,331.36,331.38,331.27,331.27,20455.0,299.8453,299.8634,299.7638,299.7638,20455.0
2017-10-19 15:10:00,331.31,331.42,331.3,331.37,14026.0,299.8,299.8996,299.791,299.8543,14026.0
2017-10-19 15:20:00,331.39,331.45,331.32,331.34,10495.0,299.8724,299.9267,299.8091,299.8272,10495.0
2017-10-19 15:30:00,331.35,331.42,331.25,331.26,16454.0,299.8362,299.8996,299.7457,299.7548,16454.0
2017-10-19 15:40:00,331.29,331.41,331.23,331.38,15792.0,299.7819,299.8905,299.7276,299.8634,15792.0
2017-10-19 15:50:00,331.39,331.61,331.33,331.61,83716.0,299.8724,300.0715,299.8181,300.0715,83716.0
2017-10-20 09:30:00,333.28,333.33,332.72,332.72,85932.0,301.5827,301.6279,301.0759,301.0759,85932.0
2017-10-20 09:40:00,332.69,333.11,332.69,333.07,25139.0,301.0488,301.4288,301.0488,301.3926,25139.0
2017-10-20 09:50:00,333.05,333.05,332.94,333.0,7250.0,301.3745,301.3745,301.275,301.3293,7250.0
2017-10-20 10:00:00,332.91,333.13,332.9,332.95,7758.0,301.2478,301.4469,301.2388,301.284,7758.0
2017-10-20 10:10:00,333.02,333.2,333.0,333.0,8017.0,301.3474,301.5103,301.3293,301.3293,8017.0
2017-10-20 10:20:00,332.98,333.07,332.88,332.88,13769.0,301.3112,301.3926,301.2207,301.2207,13769.0
2017-10-20 10:30:00,332.87,333.14,332.87,333.14,5239.0,301.2117,301.456,301.2117,301.456,5239.0
2017-10-20 10:40:00,333.14,333.14,332.96,332.98,14221.0,301.456,301.456,301.2931,301.3112,14221.0
2017-10-20 10:50:00,332.94,333.17,332.94,333.14,9294.0,301.275,301.4831,301.275,301.456,9294.0
2017-10-20 11:00:00,333.17,333.26,333.15,333.23,9181.0,301.4831,301.5646,301.465,301.5374,9181.0
2017-10-20 11:10:00,333.21,333.25,333.13,333.17,8430.0,301.5193,301.5555,301.4469,301.4831,8430.0
2017-10-20 11:20:00,333.18,333.27,333.16,333.23,4772.0,301.4922,301.5736,301.4741,301.5374,4772.0
2017-10-20 11:30:00,333.24,333.32,333.16,333.29,5813.0,301.5465,301.6189,301.4741,301.5917,5813.0
2017-10-20 11:40:00,333.33,333.36,333.23,333.28,4406.0,301.6279,301.6551,301.5374,301.5827,4406.0
2017-10-20 11:50:00,333.36,333.37,333.31,333.37,1300.0,301.6551,301.6641,301.6098,301.6641,1300.0
2017-10-20 12:00:00,333.37,333.37,333.26,333.28,73542.0,301.6641,301.6641,301.5646,301.5827,73542.0
2017-10-20 12:10:00,333.21,333.25,333.18,333.23,4053.0,301.5193,301.5555,301.4922,301.5374,4053.0
2017-10-20 12:20:00,333.24,333.27,333.12,333.17,4200.0,301.5465,301.5736,301.4379,301.4831,4200.0
2017-10-20 12:30:00,333.15,333.15,333.04,333.09,3801.0,301.465,301.465,301.3655,301.4107,3801.0
2017-10-20 12:40:00,333.06,333.25,333.06,333.16,2350.0,301.3836,301.5555,301.3836,301.4741,2350.0
2017-10-20 12:50:00,333.14,333.25,333.14,333.19,8588.0,301.456,301.5555,301.456,301.5012,8588.0
2017-10-20 13:00:00,333.16,333.24,333.09,333.24,5556.0,301.4741,301.5465,301.4107,301.5465,5556.0
2017-10-20 13:10:00,333.25,333.4,333.22,333.3,11180.0,301.5555,301.6912,301.5284,301.6008,11180.0
2017-10-20 13:20:00,333.34,333.45,333.32,333.45,10100.0,301.637,301.7365,301.6189,301.7365,10100.0
2017-10-20 13:30:00,333.44,333.56,333.41,333.53,1965.0,301.7274,301.836,301.7003,301.8089,1965.0
2017-10-20 13:40:00,333.5,333.64,333.28,333.33,16278.0,301.7817,301.9084,301.5827,301.6279,16278.0
2017-10-20 13:50:00,333.29,333.31,333.22,333.26,6023.0,301.5917,301.6098,301.5284,301.5646,6023.0
2017-10-20 14:00:00,333.29,333.37,333.25,333.29,16817.0,301.5917,301.6641,301.5555,301.5917,16817.0
2017-10-20 14:10:00,333.32,333.37,333.27,333.37,6300.0,301.6189,301.6641,301.5736,301.6641,6300.0
2017-10-20 14:20:00,333.4,333.46,333.33,333.43,10288.0,301.6912,301.7455,301.6279,301.7184,10288.0
2017-10-20 14:30:00,333.49,333.57,333.43,333.43,5836.0,301.7727,301.8451,301.7184,301.7184,5836.0
2017-10-20 14:40:00,333.48,333.49,333.29,333.33,51290.0,301.7636,301.7727,301.5917,301.6279,51290.0
2017-10-20 14:50:00,333.31,333.31,333.19,333.21,43013.0,301.6098,301.6098,301.5012,301.5193,43013.0
2017-10-20 15:00:00,333.22,333.32,333.22,333.32,53468.0,301.5284,301.6189,301.5284,301.6189,53468.0
2017-10-20 15:10:00,333.32,333.34,333.23,333.3,24077.0,301.6189,301.637,301.5374,301.6008,24077.0
2017-10-20 15:20:00,333.29,333.31,333.18,333.27,23898.0,301.5917,301.6098,301.4922,301.5736,23898.0
2017-10-20 15:30:00,333.29,333.35,333.27,333.34,65939.0,301.5917,301.646,301.5736,301.637,65939.0
2017-10-20 15:40:00,333.31,333.35,333.2,333.32,38495.0,301.6098,301.646,301.5103,301.6189,38495.0
2017-10-20 15:50:00,333.33,333.54,333.3,333.54,133307.0,301.6279,301.8179,301.6008,301.8179,133307.0
2017-10-23 09:30:00,333.78,333.83,333.28,333.43,40177.0,302.0351,302.0804,301.5827,301.7184,40177.0
2017-10-23 09:40:00,333.31,333.56,333.14,333.46,33372.0,301.6098,301.836,301.456,301.7455,33372.0
2017-10-23 09:50:00,333.5,333.79,333.48,333.56,11412.0,301.7817,302.0442,301.7636,301.836,11412.0
2017-10-23 10:00:00,333.52,333.52,333.13,333.22,6760.0,301.7998,301.7998,301.4469,301.5284,6760.0
2017-10-23 10:10:00,333.27,333.27,333.04,333.12,10990.0,301.5736,301.5736,301.3655,301.4379,10990.0
2017-10-23 10:20:00,332.96,333.05,332.69,332.79,6556.0,301.2931,301.3745,301.0488,301.1393,6556.0
2017-10-23 10:30:00,332.83,333.08,332.77,333.03,15156.0,301.1755,301.4017,301.1212,301.3564,15156.0
2017-10-23 10:40:00,333.05,333.05,332.74,332.74,8100.0,301.3745,301.3745,301.094,301.094,8100.0
2017-10-23 10:50:00,332.79,332.9,332.68,332.8,10853.0,301.1393,301.2388,301.0397,301.1483,10853.0
2017-10-23 11:00:00,332.8,332.97,332.78,332.92,10832.0,301.1483,301.3021,301.1302,301.2569,10832.0
2017-10-23 11:10:00,332.92,332.94,332.76,332.76,6590.0,301.2569,301.275,301.1121,301.1121,6590.0
2017-10-23 11:20:00,332.78,333.12,332.78,333.02,31675.0,301.1302,301.4379,301.1302,301.3474,31675.0
2017-10-23 11:30:00,332.98,333.02,332.58,332.62,44119.0,301.3112,301.3474,300.9492,300.9854,44119.0
2017-10-23 11:40:00,332.67,332.98,332.6,332.88,10237.0,301.0307,301.3112,300.9673,301.2207,10237.0
2017-10-23 11:50:00,332.87,332.87,332.72,332.76,2005.0,301.2117,301.2117,301.0759,301.1121,2005.0
2017-10-23 12:00:00,332.8,332.8,332.64,332.68,3824.0,301.1483,301.1483,301.0035,301.0397,3824.0
2017-10-23 12:10:00,332.65,332.71,332.62,332.65,6283.0,301.0126,301.0669,300.9854,301.0126,6283.0
2017-10-23 12:20:00,332.65,332.77,332.58,332.7,5950.0,301.0126,301.1212,300.9492,301.0578,5950.0
2017-10-23 12:30:00,332.77,332.77,332.61,332.68,5600.0,301.1212,301.1212,300.9764,301.0397,5600.0
2017-10-23 12:40:00,332.68,332.95,332.68,332.78,15839.0,301.0397,301.284,301.0397,301.1302,15839.0
2017-10-23 12:50:00,332.94,332.97,332.75,332.97,8307.0,301.275,301.3021,301.1031,301.3021,8307.0
2017-10-23 13:00:00,332.88,332.95,332.85,332.94,8658.0,301.2207,301.284,301.1936,301.275,8658.0
2017-10-23 13:10:00,332.87,332.87,332.61,332.61,2163.0,301.2117,301.2117,300.9764,300.9764,2163.0
2017-10-23 13:20:00,332.76,332.81,332.7,332.77,800.0,301.1121,301.1574,301.0578,301.1212,800.0
2017-10-23 13:30:00,332.78,332.8,332.18,332.3,29549.0,301.1302,301.1483,300.5873,300.6959,29549.0
2017-10-23 13:40:00,332.31,332.62,332.31,332.58,1515.0,300.7049,300.9854,300.7049,300.9492,1515.0
2017-10-23 13:50:00,332.5,332.5,332.43,332.43,6205.0,300.8768,300.8768,300.8135,300.8135,6205.0
2017-10-23 14:00:00,332.39,332.47,332.3,332.43,2484.0,300.7773,300.8497,300.6959,300.8135,2484.0
2017-10-23 14:10:00,332.52,332.52,332.2,332.24,3865.0,300.8949,300.8949,300.6054,300.6416,3865.0
2017-10-23 14:20:00,332.23,332.28,332.11,332.25,5802.0,300.6325,300.6778,300.5239,300.6506,5802.0
2017-10-23 14:30:00,332.22,332.24,332.08,332.15,3506.0,300.6235,300.6416,300.4968,300.5601,3506.0
2017-10-23 14:40:00,332.18,332.27,332.18,332.2,3413.0,300.5873,300.6687,300.5873,300.6054,3413.0
2017-10-23 14:50:00,332.18,332.37,332.16,332.35,14489.0,300.5873,300.7592,300.5692,300.7411,14489.0
2017-10-23 15:00:00,332.34,332.45,332.17,332.23,12398.0,300.7321,300.8316,300.5782,300.6325,12398.0
2017-10-23 15:10:00,332.16,332.24,332.12,332.18,5904.0,300.5692,300.6416,300.533,300.5873,5904.0
2017-10-23 15:20:00,332.19,332.2,331.86,331.89,12433.0,300.5963,300.6054,300.2977,300.3249,12433.0
2017-10-23 15:30:00,331.98,332.08,331.7,331.76,21052.0,300.4063,300.4968,300.1529,300.2072,21052.0
2017-10-23 15:40:00,331.73,332.08,331.68,331.89,11134.0,300.1801,300.4968,300.1348,300.3249,11134.0
2017-10-23 15:50:00,331.9,331.91,331.72,331.84,70698.0,300.3339,300.343,300.171,300.2796,70698.0
2017-10-24 09:30:00,332.47,333.36,332.47,333.29,66600.0,300.8497,301.6551,300.8497,301.5917,66600.0
2017-10-24 09:40:00,333.25,333.28,332.73,332.76,42022.0,301.5555,301.5827,301.085,301.1121,42022.0
2017-10-24 09:50:00,332.89,333.01,332.62,332.68,7023.0,301.2298,301.3383,300.9854,301.0397,7023.0
2017-10-24 10:00:00,332.6,332.91,332.6,332.91,23589.0,300.9673,301.2478,300.9673,301.2478,23589.0
2017-10-24 10:10:00,332.91,333.23,332.85,333.07,14444.0,301.2478,301.5374,301.1936,301.3926,14444.0
2017-10-24 10:20:00,333.05,333.19,332.95,333.02,11675.0,301.3745,301.5012,301.284,301.3474,11675.0
2017-10-24 10:30:00,332.91,332.92,332.67,332.69,9288.0,301.2478,301.2569,301.0307,301.0488,9288.0
2017-10-24 10:40:00,332.72,332.82,332.67,332.78,3059.0,301.0759,301.1664,301.0307,301.1302,3059.0
2017-10-24 10:50:00,332.7,332.75,332.61,332.68,1264.0,301.0578,301.1031,300.9764,301.0397,1264.0
2017-10-24 11:00:00,332.77,332.88,332.67,332.73,29846.0,301.1212,301.2207,301.0307,301.085,29846.0
2017-10-24 11:10:00,332.73,332.73,332.55,332.58,56777.0,301.085,301.085,300.9221,300.9492,56777.0
2017-10-24 11:20:00,332.55,332.77,332.44,332.66,81806.0,300.9221,301.1212,300.8225,301.0216,81806.0
2017-10-24 11:30:00,332.65,332.96,332.65,332.78,60729.0,301.0126,301.2931,301.0126,301.1302,60729.0
2017-10-24 11:40:00,332.8,332.95,332.75,332.88,4682.0,301.1483,301.284,301.1031,301.2207,4682.0
2017-10-24 11:50:00,332.86,332.86,332.59,332.59,3282.0,301.2026,301.2026,300.9583,300.9583,3282.0
2017-10-24 12:00:00,332.5,332.65,332.5,332.55,6152.0,300.8768,301.0126,300.8768,300.9221,6152.0
2017-10-24 12:10:00,332.6,332.65,332.57,332.6,9447.0,300.9673,301.0126,300.9402,300.9673,9447.0
2017-10-24 12:20:00,332.6,332.64,332.55,332.6,5644.0,300.9673,301.0035,300.9221,300.9673,5644.0
2017-10-24 12:30:00,332.68,332.8,332.66,332.66,18983.0,301.0397,301.1483,301.0216,301.0216,18983.0
2017-10-24 12:40:00,332.72,332.92,332.72,332.89,13039.0,301.0759,301.2569,301.0759,301.2298,13039.0
2017-10-24 12:50:00,332.92,333.02,332.92,332.96,16559.0,301.2569,301.3474,301.2569,301.2931,16559.0
2017-10-24 13:00:00,332.91,332.92,332.83,332.9,5640.0,301.2478,301.2569,301.1755,301.2388,5640.0
2017-10-24 13:10:00,332.85,333.0,332.85,333.0,5270.0,301.1936,301.3293,301.1936,301.3293,5270.0
2017-10-24 13:20:00,333.04,333.04,332.92,332.96,3840.0,301.3655,301.3655,301.2569,301.2931,3840.0
2017-10-24 13:30:00,332.99,333.09,332.99,333.03,3014.0,301.3202,301.4107,301.3202,301.3564,3014.0
2017-10-24 13:40:00,332.99,333.1,332.99,333.07,4369.0,301.3202,301.4198,301.3202,301.3926,4369.0
2017-10-24 13:50:00,333.11,333.16,333.03,333.15,2063.0,301.4288,301.4741,301.3564,301.465,2063.0
2017-10-24 14:00:00,333.13,333.25,333.12,333.25,8381.0,301.4469,301.5555,301.4379,301.5555,8381.0
2017-10-24 14:10:00,333.29,333.4,333.28,333.39,2252.0,301.5917,301.6912,301.5827,301.6822,2252.0
2017-10-24 14:20:00,333.42,333.55,333.42,333.55,4567.0,301.7093,301.827,301.7093,301.827,4567.0
2017-10-24 14:30:00,333.6,333.6,333.42,333.42,6650.0,301.8722,301.8722,301.7093,301.7093,6650.0
2017-10-24 14:40:00,333.4,333.47,333.36,333.43,17729.0,301.6912,301.7546,301.6551,301.7184,17729.0
2017-10-24 14:50:00,333.38,333.41,333.26,333.31,7557.0,301.6731,301.7003,301.5646,301.6098,7557.0
2017-10-24 15:00:00,333.33,333.39,332.95,333.07,28284.0,301.6279,301.6822,301.284,301.3926,28284.0
2017-10-24 15:10:00,333.08,333.18,333.0,333.17,2935.0,301.4017,301.4922,301.3293,301.4831,2935.0
2017-10-24 15:20:00,333.15,333.25,333.01,333.01,2660.0,301.465,301.5555,301.3383,301.3383,2660.0
2017-10-24 15:30:00,333.05,333.31,333.05,333.2,11928.0,301.3745,301.6098,301.3745,301.5103,11928.0
2017-10-24 15:40:00,333.17,333.26,332.89,332.9,16241.0,301.4831,301.5646,301.2298,301.2388,16241.0
2017-10-24 15:50:00,332.89,333.07,332.75,333.07,57815.0,301.2298,301.3926,301.1031,301.3926,57815.0
2017-10-25 09:30:00,332.29,332.4,331.95,332.04,70910.0,300.6868,300.7864,300.3792,300.4606,70910.0
2017-10-25 09:40:00,332.04,332.17,331.86,332.13,21987.0,300.4606,300.5782,300.2977,300.542,21987.0
2017-10-25 09:50:00,332.09,332.14,331.68,331.79,14330.0,300.5058,300.5511,300.1348,300.2344,14330.0
2017-10-25 10:00:00,331.83,332.07,331.74,331.83,26478.0,300.2706,300.4877,300.1891,300.2706,26478.0
2017-10-25 10:10:00,331.83,331.86,331.01,331.02,14755.0,300.2706,300.2977,299.5286,299.5376,14755.0
2017-10-25 10:20:00,331.0,331.1,330.79,331.09,7674.0,299.5195,299.61,299.3295,299.6009,7674.0
2017-10-25 10:30:00,331.09,331.09,330.41,330.41,7890.0,299.6009,299.6009,298.9856,298.9856,7890.0
2017-10-25 10:40:00,330.43,330.59,330.13,330.22,15164.0,299.0037,299.1485,298.7322,298.8137,15164.0
2017-10-25 10:50:00,330.28,330.6,330.28,330.37,6983.0,298.868,299.1575,298.868,298.9494,6983.0
2017-10-25 11:00:00,330.24,330.27,329.46,329.54,24291.0,298.8318,298.8589,298.126,298.1984,24291.0
2017-10-25 11:10:00,329.53,329.74,329.1,329.17,10636.0,298.1893,298.3793,297.8002,297.8636,10636.0
2017-10-25 11:20:00,329.14,329.59,329.06,329.59,18165.0,297.8364,298.2436,297.764,298.2436,18165.0
2017-10-25 11:30:00,329.6,330.37,329.59,330.07,20907.0,298.2527,298.9494,298.2436,298.678,20907.0
2017-10-25 11:40:00,330.03,330.03,329.8,329.83,6635.0,298.6418,298.6418,298.4336,298.4608,6635.0
2017-10-25 11:50:00,329.74,329.74,329.29,329.5,12348.0,298.3793,298.3793,297.9721,298.1622,12348.0
2017-10-25 12:00:00,329.47,329.47,329.0,329.4,8169.0,298.135,298.135,297.7097,298.0717,8169.0
2017-10-25 12:10:00,329.29,329.29,328.84,328.89,12387.0,297.9721,297.9721,297.5649,297.6102,12387.0
2017-10-25 12:20:00,328.88,329.1,328.8,328.97,15001.0,297.6011,297.8002,297.5287,297.6826,15001.0
2017-10-25 12:30:00,328.84,329.05,328.74,328.94,3505.0,297.5649,297.755,297.4744,297.6554,3505.0
2017-10-25 12:40:00,328.8,329.34,328.8,329.06,51655.0,297.5287,298.0174,297.5287,297.764,51655.0
2017-10-25 12:50:00,329.1,329.58,329.1,329.56,22114.0,297.8002,298.2346,297.8002,298.2165,22114.0
2017-10-25 13:00:00,329.59,329.59,329.33,329.43,17637.0,298.2436,298.2436,298.0083,298.0988,17637.0
2017-10-25 13:10:00,329.43,329.84,329.43,329.77,12540.0,298.0988,298.4698,298.0988,298.4065,12540.0
2017-10-25 13:20:00,329.69,329.81,329.65,329.65,12415.0,298.3341,298.4427,298.2979,298.2979,12415.0
2017-10-25 13:30:00,329.76,330.3,329.76,330.26,10911.0,298.3974,298.8861,298.3974,298.8499,10911.0
2017-10-25 13:40:00,330.34,330.71,330.34,330.71,14386.0,298.9223,299.2571,298.9223,299.2571,14386.0
2017-10-25 13:50:00,330.68,331.05,330.67,331.04,9740.0,299.2299,299.5647,299.2209,299.5557,9740.0
2017-10-25 14:00:00,331.06,331.15,330.94,331.15,13258.0,299.5738,299.6552,299.4652,299.6552,13258.0
2017-10-25 14:10:00,330.94,331.11,330.94,331.03,6719.0,299.4652,299.619,299.4652,299.5467,6719.0
2017-10-25 14:20:00,331.07,331.32,330.96,331.26,11366.0,299.5828,299.8091,299.4833,299.7548,11366.0
2017-10-25 14:30:00,331.29,331.29,330.91,330.91,6852.0,299.7819,299.7819,299.4381,299.4381,6852.0
2017-10-25 14:40:00,330.85,330.89,330.57,330.74,9004.0,299.3838,299.42,299.1304,299.2842,9004.0
2017-10-25 14:50:00,330.75,330.89,330.7,330.88,3386.0,299.2933,299.42,299.248,299.4109,3386.0
2017-10-25 15:00:00,330.91,331.03,330.77,330.95,9734.0,299.4381,299.5467,299.3114,299.4743,9734.0
2017-10-25 15:10:00,330.98,331.16,330.98,331.11,19818.0,299.5014,299.6643,299.5014,299.619,19818.0
2017-10-25 15:20:00,331.11,331.41,331.09,331.41,4385.0,299.619,299.8905,299.6009,299.8905,4385.0
2017-10-25 15:30:00,331.45,331.45,331.16,331.16,44178.0,299.9267,299.9267,299.6643,299.6643,44178.0
2017-10-25 15:40:00,331.16,331.29,330.82,330.82,43462.0,299.6643,299.7819,299.3566,299.3566,43462.0
2017-10-25 15:50:00,330.76,331.08,330.76,331.04,78293.0,299.3023,299.5919,299.3023,299.5557,78293.0
2017-10-26 09:30:00,331.68,332.09,331.35,331.4,94952.0,300.1348,300.5058,299.8362,299.8815,94952.0
2017-10-26 09:40:00,331.33,332.17,331.33,332.05,19399.0,299.8181,300.5782,299.8181,300.4696,19399.0
2017-10-26 09:50:00,331.88,332.18,331.76,332.15,27887.0,300.3158,300.5873,300.2072,300.5601,27887.0
2017-10-26 10:00:00,332.15,332.15,331.68,331.76,10288.0,300.5601,300.5601,300.1348,300.2072,10288.0
2017-10-26 10:10:00,331.76,331.84,331.67,331.8,2218.0,300.2072,300.2796,300.1258,300.2434,2218.0
2017-10-26 10:20:00,331.68,332.15,331.68,332.14,10933.0,300.1348,300.5601,300.1348,300.5511,10933.0
2017-10-26 10:30:00,332.09,332.23,331.86,332.18,6824.0,300.5058,300.6325,300.2977,300.5873,6824.0
2017-10-26 10:40:00,332.33,332.47,332.2,332.2,8730.0,300.723,300.8497,300.6054,300.6054,8730.0
2017-10-26 10:50:00,332.17,332.41,332.17,332.26,4386.0,300.5782,300.7954,300.5782,300.6597,4386.0
2017-10-26 11:00:00,332.36,332.58,332.34,332.42,36945.0,300.7502,300.9492,300.7321,300.8045,36945.0
2017-10-26 11:10:00,332.52,332.55,332.15,332.35,10024.0,300.8949,300.9221,300.5601,300.7411,10024.0
2017-10-26 11:20:00,332.37,332.52,332.32,332.52,10933.0,300.7592,300.8949,300.714,300.8949,10933.0
2017-10-26 11:30:00,332.5,332.64,332.47,332.54,40753.0,300.8768,301.0035,300.8497,300.913,40753.0
2017-10-26 11:40:00,332.55,332.56,332.41,332.51,6210.0,300.9221,300.9311,300.7954,300.8859,6210.0
2017-10-26 11:50:00,332.49,332.52,332.32,332.46,5064.0,300.8678,300.8949,300.714,300.8406,5064.0
2017-10-26 12:00:00,332.44,332.55,332.41,332.51,22492.0,300.8225,300.9221,300.7954,300.8859,22492.0
2017-10-26 12:10:00,332.55,332.72,332.55,332.7,20082.0,300.9221,301.0759,300.9221,301.0578,20082.0
2017-10-26 12:20:00,332.67,332.72,332.64,332.68,16239.0,301.0307,301.0759,301.0035,301.0397,16239.0
2017-10-26 12:30:00,332.7,332.7,332.07,332.07,7992.0,301.0578,301.0578,300.4877,300.4877,7992.0
2017-10-26 12:40:00,332.06,332.09,331.8,331.99,13072.0,300.4787,300.5058,300.2434,300.4153,13072.0
2017-10-26 12:50:00,331.99,332.09,331.96,331.96,15083.0,300.4153,300.5058,300.3882,300.3882,15083.0
2017-10-26 13:00:00,331.97,332.29,331.92,332.22,14594.0,300.3972,300.6868,300.352,300.6235,14594.0
2017-10-26 13:10:00,332.2,332.43,332.13,332.43,8153.0,300.6054,300.8135,300.542,300.8135,8153.0
2017-10-26 13:20:00,332.45,332.5,332.38,332.4,12858.0,300.8316,300.8768,300.7683,300.7864,12858.0
2017-10-26 13:30:00,332.44,332.7,332.44,332.7,9282.0,300.8225,301.0578,300.8225,301.0578,9282.0
2017-10-26 13:40:00,332.69,332.69,332.55,332.58,4264.0,301.0488,301.0488,300.9221,300.9492,4264.0
2017-10-26 13:50:00,332.55,332.76,332.52,332.76,3879.0,300.9221,301.1121,300.8949,301.1121,3879.0
2017-10-26 14:00:00,332.73,332.81,332.69,332.8,22511.0,301.085,301.1574,301.0488,301.1483,22511.0
2017-10-26 14:10:00,332.82,332.92,332.77,332.77,4388.0,301.1664,301.2569,301.1212,301.1212,4388.0
2017-10-26 14:20:00,332.77,332.93,332.68,332.93,14076.0,301.1212,301.2659,301.0397,301.2659,14076.0
2017-10-26 14:30:00,332.96,333.0,332.68,332.68,7296.0,301.2931,301.3293,301.0397,301.0397,7296.0
2017-10-26 14:40:00,332.66,332.77,332.62,332.72,9754.0,301.0216,301.1212,300.9854,301.0759,9754.0
2017-10-26 14:50:00,332.72,332.72,332.53,332.6,11347.0,301.0759,301.0759,300.904,300.9673,11347.0
2017-10-26 15:00:00,332.6,332.69,332.54,332.56,17612.0,300.9673,301.0488,300.913,300.9311,17612.0
2017-10-26 15:10:00,332.56,332.56,332.34,332.39,19859.0,300.9311,300.9311,300.7321,300.7773,19859.0
2017-10-26 15:20:00,332.39,332.53,332.33,332.53,16638.0,300.7773,300.904,300.723,300.904,16638.0
2017-10-26 15:30:00,332.52,332.7,332.44,332.57,22513.0,300.8949,301.0578,300.8225,300.9402,22513.0
2017-10-26 15:40:00,332.61,332.8,332.59,332.66,26219.0,300.9764,301.1483,300.9583,301.0216,26219.0
2017-10-26 15:50:00,332.61,332.85,332.51,332.62,85908.0,300.9764,301.1936,300.8859,300.9854,85908.0
2017-10-27 09:30:00,332.35,333.1,332.13,332.19,67089.0,300.7411,301.4198,300.542,300.5963,67089.0
2017-10-27 09:40:00,332.09,332.24,331.45,331.6,35944.0,300.5058,300.6416,299.9267,300.0624,35944.0
2017-10-27 09:50:00,331.61,332.23,331.61,332.0,22934.0,300.0715,300.6325,300.0715,300.4244,22934.0
2017-10-27 10:00:00,332.07,332.61,331.83,332.17,15312.0,300.4877,300.9764,300.2706,300.5782,15312.0
2017-10-27 10:10:00,332.18,332.18,331.64,331.98,2250.0,300.5873,300.5873,300.0986,300.4063,2250.0
2017-10-27 10:20:00,332.05,332.08,331.55,331.74,24748.0,300.4696,300.4968,300.0172,300.1891,24748.0
2017-10-27 10:30:00,331.89,331.98,331.71,331.97,17473.0,300.3249,300.4063,300.162,300.3972,17473.0
2017-10-27 10:40:00,331.97,332.13,331.72,332.05,19441.0,300.3972,300.542,300.171,300.4696,19441.0
2017-10-27 10:50:00,332.03,332.4,332.03,332.31,6446.0,300.4515,300.7864,300.4515,300.7049,6446.0
2017-10-27 11:00:00,332.2,332.46,332.17,332.43,6952.0,300.6054,300.8406,300.5782,300.8135,6952.0
2017-10-27 11:10:00,332.42,332.75,332.42,332.75,11287.0,300.8045,301.1031,300.8045,301.1031,11287.0
2017-10-27 11:20:00,332.77,333.04,332.7,333.01,21655.0,301.1212,301.3655,301.0578,301.3383,21655.0
2017-10-27 11:30:00,333.04,333.15,332.88,333.15,12396.0,301.3655,301.465,301.2207,301.465,12396.0
2017-10-27 11:40:00,333.25,333.33,333.17,333.19,17295.0,301.5555,301.6279,301.4831,301.5012,17295.0
2017-10-27 11:50:00,333.11,333.18,332.99,333.11,25958.0,301.4288,301.4922,301.3202,301.4288,25958.0
2017-10-27 12:00:00,333.2,333.43,333.2,333.43,6599.0,301.5103,301.7184,301.5103,301.7184,6599.0
2017-10-27 12:10:00,333.4,333.42,333.26,333.39,18450.0,301.6912,301.7093,301.5646,301.6822,18450.0
2017-10-27 12:20:00,333.3,333.3,333.02,333.05,15025.0,301.6008,301.6008,301.3474,301.3745,15025.0
2017-10-27 12:30:00,333.07,333.37,333.07,333.37,9984.0,301.3926,301.6641,301.3926,301.6641,9984.0
2017-10-27 12:40:00,333.37,333.66,333.29,333.65,5012.0,301.6641,301.9265,301.5917,301.9175,5012.0
2017-10-27 12:50:00,333.6,333.63,333.54,333.62,1525.0,301.8722,301.8994,301.8179,301.8903,1525.0
2017-10-27 13:00:00,333.64,333.76,333.64,333.65,3100.0,301.9084,302.017,301.9084,301.9175,3100.0
2017-10-27 13:10:00,333.65,333.71,333.6,333.61,20652.0,301.9175,301.9718,301.8722,301.8813,20652.0
2017-10-27 13:20:00,333.62,333.63,333.45,333.46,12774.0,301.8903,301.8994,301.7365,301.7455,12774.0
2017-10-27 13:30:00,333.49,333.57,333.33,333.52,10623.0,301.7727,301.8451,301.6279,301.7998,10623.0
2017-10-27 13:40:00,333.58,333.6,333.4,333.46,7750.0,301.8541,301.8722,301.6912,301.7455,7750.0
2017-10-27 13:50:00,333.48,333.56,333.43,333.46,6394.0,301.7636,301.836,301.7184,301.7455,6394.0
2017-10-27 14:00:00,333.48,333.58,333.45,333.58,8640.0,301.7636,301.8541,301.7365,301.8541,8640.0
2017-10-27 14:10:00,333.6,333.85,333.6,333.83,7558.0,301.8722,302.0984,301.8722,302.0804,7558.0
2017-10-27 14:20:00,333.85,333.85,333.62,333.64,6442.0,302.0984,302.0984,301.8903,301.9084,6442.0
2017-10-27 14:30:00,333.64,333.72,333.58,333.64,8919.0,301.9084,301.9808,301.8541,301.9084,8919.0
2017-10-27 14:40:00,333.58,333.63,333.53,333.59,3005.0,301.8541,301.8994,301.8089,301.8632,3005.0
2017-10-27 14:50:00,333.6,333.68,333.58,333.66,6204.0,301.8722,301.9446,301.8541,301.9265,6204.0
2017-10-27 15:00:00,333.6,333.72,333.58,333.62,24604.0,301.8722,301.9808,301.8541,301.8903,24604.0
2017-10-27 15:10:00,333.67,334.13,333.66,334.07,13151.0,301.9356,302.3518,301.9265,302.2975,13151.0
2017-10-27 15:20:00,334.05,334.25,333.94,334.12,23754.0,302.2794,302.4604,302.1799,302.3428,23754.0
2017-10-27 15:30:00,334.12,334.12,333.83,333.85,24904.0,302.3428,302.3428,302.0804,302.0984,24904.0
2017-10-27 15:40:00,333.82,334.14,333.74,334.09,44319.0,302.0713,302.3609,301.9989,302.3156,44319.0
2017-10-27 15:50:00,334.14,334.37,334.07,334.3,103807.0,302.3609,302.569,302.2975,302.5057,103807.0
2017-10-30 09:30:00,333.48,333.87,333.25,333.71,63813.0,301.7636,302.1165,301.5555,301.9718,63813.0
2017-10-30 09:40:00,333.69,333.96,333.12,333.18,21069.0,301.9537,302.198,301.4379,301.4922,21069.0
2017-10-30 09:50:00,333.22,333.62,333.08,333.25,10015.0,301.5284,301.8903,301.4017,301.5555,10015.0
2017-10-30 10:00:00,333.1,333.36,333.1,333.29,18345.0,301.4198,301.6551,301.4198,301.5917,18345.0
2017-10-30 10:10:00,333.39,333.7,333.12,333.69,15294.0,301.6822,301.9627,301.4379,301.9537,15294.0
2017-10-30 10:20:00,333.66,333.81,333.34,333.49,13867.0,301.9265,302.0623,301.637,301.7727,13867.0
2017-10-30 10:30:00,333.5,333.77,333.5,333.66,9824.0,301.7817,302.0261,301.7817,301.9265,9824.0
2017-10-30 10:40:00,333.66,333.78,333.54,333.54,4743.0,301.9265,302.0351,301.8179,301.8179,4743.0
2017-10-30 10:50:00,333.48,333.48,333.16,333.21,22406.0,301.7636,301.7636,301.4741,301.5193,22406.0
2017-10-30 11:00:00,333.16,333.54,333.07,333.44,21577.0,301.4741,301.8179,301.3926,301.7274,21577.0
2017-10-30 11:10:00,333.41,333.71,333.36,333.36,25177.0,301.7003,301.9718,301.6551,301.6551,25177.0
2017-10-30 11:20:00,333.27,333.35,332.75,332.76,43504.0,301.5736,301.646,301.1031,301.1121,43504.0
2017-10-30 11:30:00,332.71,332.83,332.27,332.27,37798.0,301.0669,301.1755,300.6687,300.6687,37798.0
2017-10-30 11:40:00,332.28,332.44,332.23,332.32,25491.0,300.6778,300.8225,300.6325,300.714,25491.0
2017-10-30 11:50:00,332.28,332.41,332.1,332.41,21682.0,300.6778,300.7954,300.5149,300.7954,21682.0
2017-10-30 12:00:00,332.46,332.46,332.17,332.23,25578.0,300.8406,300.8406,300.5782,300.6325,25578.0
2017-10-30 12:10:00,332.18,332.18,331.62,331.63,7800.0,300.5873,300.5873,300.0805,300.0896,7800.0
2017-10-30 12:20:00,331.63,332.02,331.63,331.92,7947.0,300.0896,300.4425,300.0896,300.352,7947.0
2017-10-30 12:30:00,331.97,332.05,331.78,331.79,7839.0,300.3972,300.4696,300.2253,300.2344,7839.0
2017-10-30 12:40:00,331.61,331.76,331.54,331.72,21548.0,300.0715,300.2072,300.0081,300.171,21548.0
2017-10-30 12:50:00,331.72,331.79,331.59,331.71,10249.0,300.171,300.2344,300.0534,300.162,10249.0
2017-10-30 13:00:00,331.71,331.89,331.7,331.81,3218.0,300.162,300.3249,300.1529,300.2525,3218.0
2017-10-30 13:10:00,331.85,332.15,331.74,332.07,3993.0,300.2887,300.5601,300.1891,300.4877,3993.0
2017-10-30 13:20:00,332.09,332.09,331.93,331.93,6062.0,300.5058,300.5058,300.3611,300.3611,6062.0
2017-10-30 13:30:00,331.94,331.97,331.63,331.68,7703.0,300.3701,300.3972,300.0896,300.1348,7703.0
2017-10-30 13:40:00,331.75,331.88,331.4,331.87,7537.0,300.1982,300.3158,299.8815,300.3068,7537.0
2017-10-30 13:50:00,331.9,331.93,331.18,331.22,33915.0,300.3339,300.3611,299.6824,299.7186,33915.0
2017-10-30 14:00:00,331.26,331.42,331.12,331.42,20934.0,299.7548,299.8996,299.6281,299.8996,20934.0
2017-10-30 14:10:00,331.44,331.81,331.37,331.69,10918.0,299.9177,300.2525,299.8543,300.1439,10918.0
2017-10-30 14:20:00,331.66,331.78,331.5,331.76,10581.0,300.1167,300.2253,299.972,300.2072,10581.0
2017-10-30 14:30:00,331.63,331.9,331.55,331.81,13604.0,300.0896,300.3339,300.0172,300.2525,13604.0
2017-10-30 14:40:00,331.86,332.14,331.84,332.12,15720.0,300.2977,300.5511,300.2796,300.533,15720.0
2017-10-30 14:50:00,332.08,332.15,331.85,331.98,21450.0,300.4968,300.5601,300.2887,300.4063,21450.0
2017-10-30 15:00:00,331.98,332.08,331.71,331.92,28134.0,300.4063,300.4968,300.162,300.352,28134.0
2017-10-30 15:10:00,331.9,331.94,331.47,331.55,31419.0,300.3339,300.3701,299.9448,300.0172,31419.0
2017-10-30 15:20:00,331.56,331.7,331.46,331.7,75875.0,300.0262,300.1529,299.9358,300.1529,75875.0
2017-10-30 15:30:00,331.72,331.84,331.59,331.84,22145.0,300.171,300.2796,300.0534,300.2796,22145.0
2017-10-30 15:40:00,331.85,332.06,331.85,332.04,27054.0,300.2887,300.4787,300.2887,300.4606,27054.0
2017-10-30 15:50:00,332.07,332.19,331.9,331.92,84859.0,300.4877,300.5963,300.3339,300.352,84859.0
2017-10-31 09:30:00,332.67,332.87,332.47,332.47,79076.0,301.0307,301.2117,300.8497,300.8497,79076.0
2017-10-31 09:40:00,332.51,333.03,332.51,332.76,19543.0,300.8859,301.3564,300.8859,301.1121,19543.0
2017-10-31 09:50:00,332.7,332.79,332.37,332.4,13205.0,301.0578,301.1393,300.7592,300.7864,13205.0
2017-10-31 10:00:00,332.47,332.73,332.28,332.28,14671.0,300.8497,301.085,300.6778,300.6778,14671.0
2017-10-31 10:10:00,332.38,332.52,332.26,332.44,26730.0,300.7683,300.8949,300.6597,300.8225,26730.0
2017-10-31 10:20:00,332.45,332.72,332.36,332.64,15393.0,300.8316,301.0759,300.7502,301.0035,15393.0
2017-10-31 10:30:00,332.74,332.75,332.44,332.58,12145.0,301.094,301.1031,300.8225,300.9492,12145.0
2017-10-31 10:40:00,332.62,332.98,332.54,332.94,16949.0,300.9854,301.3112,300.913,301.275,16949.0
2017-10-31 10:50:00,333.0,333.16,332.86,332.96,24887.0,301.3293,301.4741,301.2026,301.2931,24887.0
2017-10-31 11:00:00,333.0,333.25,333.0,333.2,12822.0,301.3293,301.5555,301.3293,301.5103,12822.0
2017-10-31 11:10:00,333.26,333.5,333.16,333.46,35730.0,301.5646,301.7817,301.4741,301.7455,35730.0
2017-10-31 11:20:00,333.43,333.49,333.27,333.27,15302.0,301.7184,301.7727,301.5736,301.5736,15302.0
2017-10-31 11:30:00,333.28,333.42,333.18,333.18,11708.0,301.5827,301.7093,301.4922,301.4922,11708.0
2017-10-31 11:40:00,333.19,333.31,333.1,333.18,11098.0,301.5012,301.6098,301.4198,301.4922,11098.0
2017-10-31 11:50:00,333.22,333.56,333.21,333.51,18858.0,301.5284,301.836,301.5193,301.7908,18858.0
2017-10-31 12:00:00,333.51,333.58,333.24,333.24,21445.0,301.7908,301.8541,301.5465,301.5465,21445.0
2017-10-31 12:10:00,333.27,333.41,333.24,333.24,16398.0,301.5736,301.7003,301.5465,301.5465,16398.0
2017-10-31 12:20:00,333.34,333.34,333.13,333.13,20365.0,301.637,301.637,301.4469,301.4469,20365.0
2017-10-31 12:30:00,333.17,333.21,333.05,333.17,16914.0,301.4831,301.5193,301.3745,301.4831,16914.0
2017-10-31 12:40:00,333.29,333.48,333.21,333.42,2643.0,301.5917,301.7636,301.5193,301.7093,2643.0
2017-10-31 12:50:00,333.46,333.48,333.33,333.33,2593.0,301.7455,301.7636,301.6279,301.6279,2593.0
2017-10-31 13:00:00,333.36,333.46,333.29,333.46,3192.0,301.6551,301.7455,301.5917,301.7455,3192.0
2017-10-31 13:10:00,333.41,333.54,333.41,333.52,3693.0,301.7003,301.8179,301.7003,301.7998,3693.0
2017-10-31 13:20:00,333.48,333.63,333.42,333.58,2000.0,301.7636,301.8994,301.7093,301.8541,2000.0
2017-10-31 13:30:00,333.6,333.75,333.59,333.73,6193.0,301.8722,302.008,301.8632,301.9899,6193.0
2017-10-31 13:40:00,333.73,333.8,333.7,333.77,8053.0,301.9899,302.0532,301.9627,302.0261,8053.0
2017-10-31 13:50:00,333.78,333.96,333.75,333.95,17244.0,302.0351,302.198,302.008,302.1889,17244.0
2017-10-31 14:00:00,333.97,333.98,333.8,333.81,21879.0,302.207,302.2161,302.0532,302.0623,21879.0
2017-10-31 14:10:00,333.78,334.09,333.76,334.09,58124.0,302.0351,302.3156,302.017,302.3156,58124.0
2017-10-31 14:20:00,334.04,334.1,333.96,334.0,25887.0,302.2704,302.3247,302.198,302.2342,25887.0
2017-10-31 14:30:00,334.01,334.03,333.83,333.88,5460.0,302.2432,302.2613,302.0804,302.1256,5460.0
2017-10-31 14:40:00,333.95,334.0,333.76,333.78,10291.0,302.1889,302.2342,302.017,302.0351,10291.0
2017-10-31 14:50:00,333.85,334.04,333.85,334.0,24131.0,302.0984,302.2704,302.0984,302.2342,24131.0
2017-10-31 15:00:00,334.01,334.15,334.01,334.07,16630.0,302.2432,302.3699,302.2432,302.2975,16630.0
2017-10-31 15:10:00,334.05,334.22,334.03,334.11,17746.0,302.2794,302.4333,302.2613,302.3337,17746.0
2017-10-31 15:20:00,334.11,334.22,334.07,334.11,9868.0,302.3337,302.4333,302.2975,302.3337,9868.0
2017-10-31 15:30:00,334.08,334.08,333.8,333.8,23692.0,302.3066,302.3066,302.0532,302.0532,23692.0
2017-10-31 15:40:00,333.77,333.84,333.6,333.81,31111.0,302.0261,302.0894,301.8722,302.0623,31111.0
2017-10-31 15:50:00,333.8,333.85,333.54,333.59,85413.0,302.0532,302.0984,301.8179,301.8632,85413.0
2017-11-01 09:30:00,335.27,335.37,334.68,334.92,59925.0,303.3834,303.4739,302.8495,303.0667,59925.0
2017-11-01 09:40:00,334.88,335.57,334.87,335.44,42641.0,303.0305,303.6549,303.0214,303.5372,42641.0
2017-11-01 09:50:00,335.38,335.59,335.28,335.52,16008.0,303.4829,303.673,303.3924,303.6096,16008.0
2017-11-01 10:00:00,335.58,335.67,335.2,335.44,20165.0,303.6639,303.7454,303.3201,303.5372,20165.0
2017-11-01 10:10:00,335.12,335.37,335.06,335.06,3336.0,303.2477,303.4739,303.1934,303.1934,3336.0
2017-11-01 10:20:00,335.03,335.06,334.42,334.5,7048.0,303.1662,303.1934,302.6142,302.6866,7048.0
2017-11-01 10:30:00,334.42,334.42,333.58,333.64,21809.0,302.6142,302.6142,301.8541,301.9084,21809.0
2017-11-01 10:40:00,333.68,334.1,333.64,334.0,16523.0,301.9446,302.3247,301.9084,302.2342,16523.0
2017-11-01 10:50:00,333.98,334.3,333.91,333.91,8733.0,302.2161,302.5057,302.1527,302.1527,8733.0
2017-11-01 11:00:00,333.9,333.96,333.5,333.71,7071.0,302.1437,302.198,301.7817,301.9718,7071.0
2017-11-01 11:10:00,333.65,333.82,333.65,333.69,24068.0,301.9175,302.0713,301.9175,301.9537,24068.0
2017-11-01 11:20:00,333.73,333.74,333.2,333.22,14454.0,301.9899,301.9989,301.5103,301.5284,14454.0
2017-11-01 11:30:00,333.23,333.46,332.7,332.9,15270.0,301.5374,301.7455,301.0578,301.2388,15270.0
2017-11-01 11:40:00,332.86,332.93,332.7,332.82,16142.0,301.2026,301.2659,301.0578,301.1664,16142.0
2017-11-01 11:50:00,332.84,333.03,332.7,332.97,7773.0,301.1845,301.3564,301.0578,301.3021,7773.0
2017-11-01 12:00:00,332.95,333.03,332.87,333.01,7047.0,301.284,301.3564,301.2117,301.3383,7047.0
2017-11-01 12:10:00,332.95,332.98,332.64,332.73,3898.0,301.284,301.3112,301.0035,301.085,3898.0
2017-11-01 12:20:00,332.77,332.85,332.64,332.66,8161.0,301.1212,301.1936,301.0035,301.0216,8161.0
2017-11-01 12:30:00,332.8,332.95,332.71,332.75,14010.0,301.1483,301.284,301.0669,301.1031,14010.0
2017-11-01 12:40:00,332.77,332.77,332.55,332.56,2614.0,301.1212,301.1212,300.9221,300.9311,2614.0
2017-11-01 12:50:00,332.57,332.6,332.31,332.34,25634.0,300.9402,300.9673,300.7049,300.7321,25634.0
2017-11-01 13:00:00,332.34,332.37,331.73,331.73,30382.0,300.7321,300.7592,300.1801,300.1801,30382.0
2017-11-01 13:10:00,331.75,331.9,331.65,331.67,8477.0,300.1982,300.3339,300.1077,300.1258,8477.0
2017-11-01 13:20:00,331.75,332.37,331.67,332.2,8578.0,300.1982,300.7592,300.1258,300.6054,8578.0
2017-11-01 13:30:00,332.27,332.34,331.99,332.08,2968.0,300.6687,300.7321,300.4153,300.4968,2968.0
2017-11-01 13:40:00,332.11,332.18,331.86,331.86,1816.0,300.5239,300.5873,300.2977,300.2977,1816.0
2017-11-01 13:50:00,331.8,332.51,331.72,332.5,13991.0,300.2434,300.8859,300.171,300.8768,13991.0
2017-11-01 14:00:00,332.5,332.53,332.06,332.13,6299.0,300.8768,300.904,300.4787,300.542,6299.0
2017-11-01 14:10:00,332.14,332.79,332.12,332.61,9022.0,300.5511,301.1393,300.533,300.9764,9022.0
2017-11-01 14:20:00,332.59,332.73,332.55,332.59,8467.0,300.9583,301.085,300.9221,300.9583,8467.0
2017-11-01 14:30:00,332.59,333.17,332.59,332.97,5767.0,300.9583,301.4831,300.9583,301.3021,5767.0
2017-11-01 14:40:00,332.95,333.12,332.86,333.12,5632.0,301.284,301.4379,301.2026,301.4379,5632.0
2017-11-01 14:50:00,333.11,333.17,332.83,332.94,9348.0,301.4288,301.4831,301.1755,301.275,9348.0
2017-11-01 15:00:00,332.94,333.0,332.8,332.89,17404.0,301.275,301.3293,301.1483,301.2298,17404.0
2017-11-01 15:10:00,332.91,333.06,332.82,332.82,14190.0,301.2478,301.3836,301.1664,301.1664,14190.0
2017-11-01 15:20:00,332.8,333.05,332.74,333.0,8127.0,301.1483,301.3745,301.094,301.3293,8127.0
2017-11-01 15:30:00,333.05,333.22,332.92,333.12,19354.0,301.3745,301.5284,301.2569,301.4379,19354.0
2017-11-01 15:40:00,333.19,333.31,332.85,332.88,20045.0,301.5012,301.6098,301.1936,301.2207,20045.0
2017-11-01 15:50:00,332.93,333.0,332.58,332.79,78442.0,301.2659,301.3293,300.9492,301.1393,78442.0
2017-11-02 09:30:00,332.36,333.23,332.15,333.23,117456.0,300.7502,301.5374,300.5601,301.5374,117456.0
2017-11-02 09:40:00,333.22,333.5,333.1,333.27,46086.0,301.5284,301.7817,301.4198,301.5736,46086.0
2017-11-02 09:50:00,333.33,333.68,333.28,333.33,23008.0,301.6279,301.9446,301.5827,301.6279,23008.0
2017-11-02 10:00:00,333.34,333.34,332.22,332.29,38283.0,301.637,301.637,300.6235,300.6868,38283.0
2017-11-02 10:10:00,332.41,332.8,332.04,332.63,25933.0,300.7954,301.1483,300.4606,300.9945,25933.0
2017-11-02 10:20:00,332.7,332.8,332.18,332.8,13664.0,301.0578,301.1483,300.5873,301.1483,13664.0
2017-11-02 10:30:00,332.82,333.12,332.76,332.89,9255.0,301.1664,301.4379,301.1121,301.2298,9255.0
2017-11-02 10:40:00,332.97,333.43,332.93,332.93,11057.0,301.3021,301.7184,301.2659,301.2659,11057.0
2017-11-02 10:50:00,332.99,333.17,332.91,332.92,4877.0,301.3202,301.4831,301.2478,301.2569,4877.0
2017-11-02 11:00:00,332.79,333.12,332.75,332.83,8696.0,301.1393,301.4379,301.1031,301.1755,8696.0
2017-11-02 11:10:00,332.86,333.0,332.69,332.69,22551.0,301.2026,301.3293,301.0488,301.0488,22551.0
2017-11-02 11:20:00,332.69,332.99,332.65,332.74,10976.0,301.0488,301.3202,301.0126,301.094,10976.0
2017-11-02 11:30:00,332.59,332.96,332.58,332.74,21093.0,300.9583,301.2931,300.9492,301.094,21093.0
2017-11-02 11:40:00,332.75,333.16,332.75,333.0,6900.0,301.1031,301.4741,301.1031,301.3293,6900.0
2017-11-02 11:50:00,333.08,333.47,333.08,333.35,17991.0,301.4017,301.7546,301.4017,301.646,17991.0
2017-11-02 12:00:00,333.37,333.84,333.11,333.76,10067.0,301.6641,302.0894,301.4288,302.017,10067.0
2017-11-02 12:10:00,333.81,334.19,333.81,334.14,11177.0,302.0623,302.4061,302.0623,302.3609,11177.0
2017-11-02 12:20:00,334.08,334.29,333.94,334.29,8412.0,302.3066,302.4966,302.1799,302.4966,8412.0
2017-11-02 12:30:00,334.09,334.2,333.72,333.93,7158.0,302.3156,302.4152,301.9808,302.1708,7158.0
2017-11-02 12:40:00,333.89,333.89,333.67,333.74,3448.0,302.1346,302.1346,301.9356,301.9989,3448.0
2017-11-02 12:50:00,333.78,333.79,333.62,333.66,6123.0,302.0351,302.0442,301.8903,301.9265,6123.0
2017-11-02 13:00:00,333.71,333.72,333.19,333.21,3628.0,301.9718,301.9808,301.5012,301.5193,3628.0
2017-11-02 13:10:00,333.14,333.47,333.14,333.34,9809.0,301.456,301.7546,301.456,301.637,9809.0
2017-11-02 13:20:00,333.33,333.42,333.03,333.03,15049.0,301.6279,301.7093,301.3564,301.3564,15049.0
2017-11-02 13:30:00,333.01,333.2,332.96,333.15,17947.0,301.3383,301.5103,301.2931,301.465,17947.0
2017-11-02 13:40:00,333.14,333.23,333.06,333.13,9555.0,301.456,301.5374,301.3836,301.4469,9555.0
2017-11-02 13:50:00,333.08,333.36,333.04,333.04,9013.0,301.4017,301.6551,301.3655,301.3655,9013.0
2017-11-02 14:00:00,333.01,333.11,332.9,333.11,20339.0,301.3383,301.4288,301.2388,301.4288,20339.0
2017-11-02 14:10:00,333.1,333.16,332.8,332.81,11042.0,301.4198,301.4741,301.1483,301.1574,11042.0
2017-11-02 14:20:00,332.79,333.26,332.72,333.26,8819.0,301.1393,301.5646,301.0759,301.5646,8819.0
2017-11-02 14:30:00,333.18,333.18,333.03,333.09,3184.0,301.4922,301.4922,301.3564,301.4107,3184.0
2017-11-02 14:40:00,333.07,333.08,332.47,332.56,18258.0,301.3926,301.4017,300.8497,300.9311,18258.0
2017-11-02 14:50:00,332.6,332.65,332.35,332.4,35788.0,300.9673,301.0126,300.7411,300.7864,35788.0
2017-11-02 15:00:00,332.4,332.56,332.34,332.4,8260.0,300.7864,300.9311,300.7321,300.7864,8260.0
2017-11-02 15:10:00,332.39,332.71,332.39,332.63,10640.0,300.7773,301.0669,300.7773,300.9945,10640.0
2017-11-02 15:20:00,332.7,333.12,332.59,333.12,13486.0,301.0578,301.4379,300.9583,301.4379,13486.0
2017-11-02 15:30:00,333.07,333.48,333.07,333.25,25056.0,301.3926,301.7636,301.3926,301.5555,25056.0
2017-11-02 15:40:00,333.22,333.48,333.22,333.3,23312.0,301.5284,301.7636,301.5284,301.6008,23312.0
2017-11-02 15:50:00,333.33,333.43,332.96,332.99,163689.0,301.6279,301.7184,301.2931,301.3202,163689.0
2017-11-03 09:30:00,332.64,332.94,332.3,332.9,40749.0,301.0035,301.275,300.6959,301.2388,40749.0
2017-11-03 09:40:00,332.96,332.99,332.4,332.5,28804.0,301.2931,301.3202,300.7864,300.8768,28804.0
2017-11-03 09:50:00,332.48,332.92,332.39,332.66,9514.0,300.8587,301.2569,300.7773,301.0216,9514.0
2017-11-03 10:00:00,332.71,333.22,332.69,333.22,12489.0,301.0669,301.5284,301.0488,301.5284,12489.0
2017-11-03 10:10:00,333.04,333.6,332.98,333.51,5220.0,301.3655,301.8722,301.3112,301.7908,5220.0
2017-11-03 10:20:00,333.6,333.73,333.23,333.26,18597.0,301.8722,301.9899,301.5374,301.5646,18597.0
2017-11-03 10:30:00,333.25,333.41,333.08,333.16,9257.0,301.5555,301.7003,301.4017,301.4741,9257.0
2017-11-03 10:40:00,333.07,333.17,333.0,333.15,9750.0,301.3926,301.4831,301.3293,301.465,9750.0
2017-11-03 10:50:00,332.99,333.13,332.99,333.1,3417.0,301.3202,301.4469,301.3202,301.4198,3417.0
2017-11-03 11:00:00,333.32,333.54,333.25,333.31,5778.0,301.6189,301.8179,301.5555,301.6098,5778.0
2017-11-03 11:10:00,333.32,333.44,333.22,333.37,5675.0,301.6189,301.7274,301.5284,301.6641,5675.0
2017-11-03 11:20:00,333.4,333.68,333.38,333.6,4487.0,301.6912,301.9446,301.6731,301.8722,4487.0
2017-11-03 11:30:00,333.59,333.64,333.38,333.41,2818.0,301.8632,301.9084,301.6731,301.7003,2818.0
2017-11-03 11:40:00,333.35,333.39,333.27,333.35,3500.0,301.646,301.6822,301.5736,301.646,3500.0
2017-11-03 11:50:00,333.39,333.7,333.39,333.61,11129.0,301.6822,301.9627,301.6822,301.8813,11129.0
2017-11-03 12:00:00,333.6,333.69,333.41,333.52,6657.0,301.8722,301.9537,301.7003,301.7998,6657.0
2017-11-03 12:10:00,333.57,333.6,333.46,333.6,12451.0,301.8451,301.8722,301.7455,301.8722,12451.0
2017-11-03 12:20:00,333.59,333.65,333.56,333.61,3507.0,301.8632,301.9175,301.836,301.8813,3507.0
2017-11-03 12:30:00,333.73,333.76,333.64,333.64,11933.0,301.9899,302.017,301.9084,301.9084,11933.0
2017-11-03 12:40:00,333.63,333.83,333.63,333.68,5427.0,301.8994,302.0804,301.8994,301.9446,5427.0
2017-11-03 12:50:00,333.73,333.73,333.57,333.6,1200.0,301.9899,301.9899,301.8451,301.8722,1200.0
2017-11-03 13:00:00,333.61,333.76,333.61,333.72,4440.0,301.8813,302.017,301.8813,301.9808,4440.0
2017-11-03 13:10:00,333.66,333.72,333.63,333.72,3489.0,301.9265,301.9808,301.8994,301.9808,3489.0
2017-11-03 13:20:00,333.76,333.81,333.68,333.73,6682.0,302.017,302.0623,301.9446,301.9899,6682.0
2017-11-03 13:30:00,333.71,333.77,333.69,333.71,4831.0,301.9718,302.0261,301.9537,301.9718,4831.0
2017-11-03 13:40:00,333.69,333.78,333.69,333.7,3275.0,301.9537,302.0351,301.9537,301.9627,3275.0
2017-11-03 13:50:00,333.71,333.81,333.69,333.81,9181.0,301.9718,302.0623,301.9537,302.0623,9181.0
2017-11-03 14:00:00,333.81,333.86,333.67,333.77,18518.0,302.0623,302.1075,301.9356,302.0261,18518.0
2017-11-03 14:10:00,333.87,333.87,333.7,333.75,8115.0,302.1165,302.1165,301.9627,302.008,8115.0
2017-11-03 14:20:00,333.81,333.93,333.76,333.93,1829.0,302.0623,302.1708,302.017,302.1708,1829.0
2017-11-03 14:30:00,333.88,333.92,333.66,333.68,27605.0,302.1256,302.1618,301.9265,301.9446,27605.0
2017-11-03 14:40:00,333.68,333.82,333.67,333.79,3983.0,301.9446,302.0713,301.9356,302.0442,3983.0
2017-11-03 14:50:00,333.81,333.94,333.8,333.94,11721.0,302.0623,302.1799,302.0532,302.1799,11721.0
2017-11-03 15:00:00,333.9,334.04,333.82,334.0,12900.0,302.1437,302.2704,302.0713,302.2342,12900.0
2017-11-03 15:10:00,333.97,333.97,333.73,333.78,19431.0,302.207,302.207,301.9899,302.0351,19431.0
2017-11-03 15:20:00,333.79,333.9,333.73,333.85,6496.0,302.0442,302.1437,301.9899,302.0984,6496.0
2017-11-03 15:30:00,333.86,333.87,333.74,333.83,7552.0,302.1075,302.1165,301.9989,302.0804,7552.0
2017-11-03 15:40:00,333.83,333.92,333.8,333.87,13692.0,302.0804,302.1618,302.0532,302.1165,13692.0
2017-11-03 15:50:00,333.87,333.9,333.69,333.88,55719.0,302.1165,302.1437,301.9537,302.1256,55719.0
2017-11-06 09:30:00,333.93,334.29,333.93,334.14,40979.0,302.1708,302.4966,302.1708,302.3609,40979.0
2017-11-06 09:40:00,334.09,334.29,334.03,334.12,14940.0,302.3156,302.4966,302.2613,302.3428,14940.0
2017-11-06 09:50:00,334.0,334.64,333.95,334.63,11438.0,302.2342,302.8133,302.1889,302.8043,11438.0
2017-11-06 10:00:00,334.62,334.65,334.53,334.63,5298.0,302.7952,302.8224,302.7138,302.8043,5298.0
2017-11-06 10:10:00,334.73,334.73,334.47,334.59,1846.0,302.8948,302.8948,302.6595,302.7681,1846.0
2017-11-06 10:20:00,334.61,335.1,334.6,335.1,20125.0,302.7862,303.2296,302.7771,303.2296,20125.0
2017-11-06 10:30:00,335.07,335.18,334.97,335.0,6616.0,303.2024,303.302,303.1119,303.1391,6616.0
2017-11-06 10:40:00,334.98,335.1,334.96,335.03,11847.0,303.121,303.2296,303.1029,303.1662,11847.0
2017-11-06 10:50:00,334.93,334.93,334.42,334.47,8201.0,303.0757,303.0757,302.6142,302.6595,8201.0
2017-11-06 11:00:00,334.4,334.6,334.39,334.42,4798.0,302.5961,302.7771,302.5871,302.6142,4798.0
2017-11-06 11:10:00,334.47,334.65,334.31,334.63,14923.0,302.6595,302.8224,302.5147,302.8043,14923.0
2017-11-06 11:20:00,334.57,334.85,334.57,334.8,8595.0,302.75,303.0033,302.75,302.9581,8595.0
2017-11-06 11:30:00,334.83,335.01,334.8,334.85,7430.0,302.9852,303.1481,302.9581,303.0033,7430.0
2017-11-06 11:40:00,334.76,334.76,334.6,334.68,5869.0,302.9219,302.9219,302.7771,302.8495,5869.0
2017-11-06 11:50:00,334.73,334.85,334.63,334.76,6561.0,302.8948,303.0033,302.8043,302.9219,6561.0
2017-11-06 12:00:00,334.77,334.87,334.61,334.87,26879.0,302.9309,303.0214,302.7862,303.0214,26879.0
2017-11-06 12:10:00,334.81,334.88,334.81,334.81,3898.0,302.9671,303.0305,302.9671,302.9671,3898.0
2017-11-06 12:20:00,334.81,334.91,334.71,334.74,8917.0,302.9671,303.0576,302.8767,302.9038,8917.0
2017-11-06 12:30:00,334.74,335.06,334.74,335.02,11289.0,302.9038,303.1934,302.9038,303.1572,11289.0
2017-11-06 12:40:00,335.0,335.3,334.99,335.29,11425.0,303.1391,303.4105,303.13,303.4015,11425.0
2017-11-06 12:50:00,335.25,335.33,335.22,335.3,5068.0,303.3653,303.4377,303.3382,303.4105,5068.0
2017-11-06 13:00:00,335.3,335.66,335.28,335.66,9222.0,303.4105,303.7363,303.3924,303.7363,9222.0
2017-11-06 13:10:00,335.67,335.71,335.42,335.43,7426.0,303.7454,303.7815,303.5191,303.5282,7426.0
2017-11-06 13:20:00,335.35,335.39,335.05,335.19,6402.0,303.4558,303.492,303.1843,303.311,6402.0
2017-11-06 13:30:00,335.09,335.32,335.04,335.31,7707.0,303.2205,303.4286,303.1753,303.4196,7707.0
2017-11-06 13:40:00,335.31,335.31,335.13,335.13,15906.0,303.4196,303.4196,303.2567,303.2567,15906.0
2017-11-06 13:50:00,335.16,335.2,334.94,334.99,4859.0,303.2839,303.3201,303.0848,303.13,4859.0
2017-11-06 14:00:00,334.97,335.07,334.91,334.99,8747.0,303.1119,303.2024,303.0576,303.13,8747.0
2017-11-06 14:10:00,334.98,335.07,334.94,334.98,11946.0,303.121,303.2024,303.0848,303.121,11946.0
2017-11-06 14:20:00,335.0,335.02,334.87,334.96,4585.0,303.1391,303.1572,303.0214,303.1029,4585.0
2017-11-06 14:30:00,334.95,335.05,334.91,335.05,18447.0,303.0938,303.1843,303.0576,303.1843,18447.0
2017-11-06 14:40:00,335.04,335.25,335.04,335.17,4739.0,303.1753,303.3653,303.1753,303.2929,4739.0
2017-11-06 14:50:00,335.19,335.23,335.09,335.16,7942.0,303.311,303.3472,303.2205,303.2839,7942.0
2017-11-06 15:00:00,335.12,335.43,335.12,335.4,16767.0,303.2477,303.5282,303.2477,303.501,16767.0
2017-11-06 15:10:00,335.39,335.52,335.32,335.43,14434.0,303.492,303.6096,303.4286,303.5282,14434.0
2017-11-06 15:20:00,335.41,335.41,335.33,335.39,2842.0,303.5101,303.5101,303.4377,303.492,2842.0
2017-11-06 15:30:00,335.37,335.56,335.37,335.55,49173.0,303.4739,303.6458,303.4739,303.6368,49173.0
2017-11-06 15:40:00,335.53,335.54,335.36,335.41,21749.0,303.6187,303.6277,303.4648,303.5101,21749.0
2017-11-06 15:50:00,335.38,335.42,335.16,335.23,58205.0,303.4829,303.5191,303.2839,303.3472,58205.0
2017-11-07 09:30:00,335.19,335.58,335.0,335.25,37980.0,303.311,303.6639,303.1391,303.3653,37980.0
2017-11-07 09:40:00,335.29,335.5,335.26,335.42,30538.0,303.4015,303.5915,303.3743,303.5191,30538.0
2017-11-07 09:50:00,335.42,335.42,335.18,335.18,5856.0,303.5191,303.5191,303.302,303.302,5856.0
2017-11-07 10:00:00,335.16,335.2,334.51,334.6,11612.0,303.2839,303.3201,302.6957,302.7771,11612.0
2017-11-07 10:10:00,334.5,334.61,334.33,334.55,4801.0,302.6866,302.7862,302.5328,302.7319,4801.0
2017-11-07 10:20:00,334.5,334.51,334.15,334.31,7474.0,302.6866,302.6957,302.3699,302.5147,7474.0
2017-11-07 10:30:00,334.32,334.41,333.5,333.71,6925.0,302.5237,302.6052,301.7817,301.9718,6925.0
2017-11-07 10:40:00,333.8,333.92,333.16,333.31,6826.0,302.0532,302.1618,301.4741,301.6098,6826.0
2017-11-07 10:50:00,333.3,333.5,333.26,333.5,10256.0,301.6008,301.7817,301.5646,301.7817,10256.0
2017-11-07 11:00:00,333.57,333.86,333.49,333.86,2226.0,301.8451,302.1075,301.7727,302.1075,2226.0
2017-11-07 11:10:00,333.88,334.05,333.76,333.76,3362.0,302.1256,302.2794,302.017,302.017,3362.0
2017-11-07 11:20:00,333.7,333.88,333.69,333.69,4385.0,301.9627,302.1256,301.9537,301.9537,4385.0
2017-11-07 11:30:00,333.9,333.9,333.44,333.46,2850.0,302.1437,302.1437,301.7274,301.7455,2850.0
2017-11-07 11:40:00,333.35,333.44,333.27,333.32,4859.0,301.646,301.7274,301.5736,301.6189,4859.0
2017-11-07 11:50:00,333.28,333.28,331.98,332.07,54422.0,301.5827,301.5827,300.4063,300.4877,54422.0
2017-11-07 12:00:00,332.17,332.55,332.04,332.37,12312.0,300.5782,300.9221,300.4606,300.7592,12312.0
2017-11-07 12:10:00,332.25,332.28,331.99,332.0,3672.0,300.6506,300.6778,300.4153,300.4244,3672.0
2017-11-07 12:20:00,332.05,332.35,331.88,332.35,9924.0,300.4696,300.7411,300.3158,300.7411,9924.0
2017-11-07 12:30:00,332.29,332.49,332.1,332.49,2102.0,300.6868,300.8678,300.5149,300.8678,2102.0
2017-11-07 12:40:00,332.52,332.52,332.25,332.36,7840.0,300.8949,300.8949,300.6506,300.7502,7840.0
2017-11-07 12:50:00,332.45,332.53,332.35,332.38,1300.0,300.8316,300.904,300.7411,300.7683,1300.0
2017-11-07 13:00:00,332.36,332.54,332.32,332.52,6385.0,300.7502,300.913,300.714,300.8949,6385.0
2017-11-07 13:10:00,332.53,332.82,332.46,332.79,1500.0,300.904,301.1664,300.8406,301.1393,1500.0
2017-11-07 13:20:00,332.92,332.94,332.7,332.84,3696.0,301.2569,301.275,301.0578,301.1845,3696.0
2017-11-07 13:30:00,332.93,332.99,332.86,332.91,3250.0,301.2659,301.3202,301.2026,301.2478,3250.0
2017-11-07 13:40:00,332.85,333.0,332.75,332.94,8250.0,301.1936,301.3293,301.1031,301.275,8250.0
2017-11-07 13:50:00,332.91,332.92,332.81,332.82,3457.0,301.2478,301.2569,301.1574,301.1664,3457.0
2017-11-07 14:00:00,332.78,333.08,332.78,333.0,1850.0,301.1302,301.4017,301.1302,301.3293,1850.0
2017-11-07 14:10:00,333.03,333.06,332.62,332.62,4157.0,301.3564,301.3836,300.9854,300.9854,4157.0
2017-11-07 14:20:00,332.6,332.83,332.6,332.76,5199.0,300.9673,301.1755,300.9673,301.1121,5199.0
2017-11-07 14:30:00,332.81,332.96,332.81,332.91,1775.0,301.1574,301.2931,301.1574,301.2478,1775.0
2017-11-07 14:40:00,332.86,332.86,332.62,332.62,2768.0,301.2026,301.2026,300.9854,300.9854,2768.0
2017-11-07 14:50:00,332.61,332.7,332.51,332.53,3808.0,300.9764,301.0578,300.8859,300.904,3808.0
2017-11-07 15:00:00,332.5,332.73,332.41,332.7,3391.0,300.8768,301.085,300.7954,301.0578,3391.0
2017-11-07 15:10:00,332.67,332.67,332.45,332.66,5494.0,301.0307,301.0307,300.8316,301.0216,5494.0
2017-11-07 15:20:00,332.65,332.67,332.48,332.51,7540.0,301.0126,301.0307,300.8587,300.8859,7540.0
2017-11-07 15:30:00,332.54,332.83,332.43,332.82,24323.0,300.913,301.1755,300.8135,301.1664,24323.0
2017-11-07 15:40:00,332.83,332.84,332.65,332.76,16412.0,301.1755,301.1845,301.0126,301.1121,16412.0
2017-11-07 15:50:00,332.8,333.04,332.73,333.01,68524.0,301.1483,301.3655,301.085,301.3383,68524.0
2017-11-08 09:30:00,332.5,333.11,332.34,332.48,73282.0,300.8768,301.4288,300.7321,300.8587,73282.0
2017-11-08 09:40:00,332.45,332.88,332.45,332.53,19442.0,300.8316,301.2207,300.8316,300.904,19442.0
2017-11-08 09:50:00,332.42,332.7,332.23,332.7,73213.0,300.8045,301.0578,300.6325,301.0578,73213.0
2017-11-08 10:00:00,332.73,333.08,332.73,332.88,13867.0,301.085,301.4017,301.085,301.2207,13867.0
2017-11-08 10:10:00,332.79,332.91,332.58,332.59,12751.0,301.1393,301.2478,300.9492,300.9583,12751.0
2017-11-08 10:20:00,332.39,332.69,332.31,332.54,4602.0,300.7773,301.0488,300.7049,300.913,4602.0
2017-11-08 10:30:00,332.48,332.51,332.09,332.17,7934.0,300.8587,300.8859,300.5058,300.5782,7934.0
2017-11-08 10:40:00,332.13,332.14,331.82,332.03,1715.0,300.542,300.5511,300.2615,300.4515,1715.0
2017-11-08 10:50:00,332.15,332.68,332.15,332.59,17255.0,300.5601,301.0397,300.5601,300.9583,17255.0
2017-11-08 11:00:00,332.56,332.8,332.47,332.47,7705.0,300.9311,301.1483,300.8497,300.8497,7705.0
2017-11-08 11:10:00,332.48,332.61,332.25,332.29,7979.0,300.8587,300.9764,300.6506,300.6868,7979.0
2017-11-08 11:20:00,332.28,332.5,332.19,332.39,10984.0,300.6778,300.8768,300.5963,300.7773,10984.0
2017-11-08 11:30:00,332.48,332.48,332.1,332.22,11474.0,300.8587,300.8587,300.5149,300.6235,11474.0
2017-11-08 11:40:00,332.25,332.69,332.17,332.65,11226.0,300.6506,301.0488,300.5782,301.0126,11226.0
2017-11-08 11:50:00,332.58,332.68,332.55,332.63,5358.0,300.9492,301.0397,300.9221,300.9945,5358.0
2017-11-08 12:00:00,332.61,332.95,332.61,332.89,3093.0,300.9764,301.284,300.9764,301.2298,3093.0
2017-11-08 12:10:00,332.75,333.17,332.75,333.0,11465.0,301.1031,301.4831,301.1031,301.3293,11465.0
2017-11-08 12:20:00,333.01,333.37,332.97,333.36,7278.0,301.3383,301.6641,301.3021,301.6551,7278.0
2017-11-08 12:30:00,333.48,333.51,333.19,333.31,40977.0,301.7636,301.7908,301.5012,301.6098,40977.0
2017-11-08 12:40:00,333.27,333.45,333.2,333.45,29332.0,301.5736,301.7365,301.5103,301.7365,29332.0
2017-11-08 12:50:00,333.42,333.71,333.35,333.64,8231.0,301.7093,301.9718,301.646,301.9084,8231.0
2017-11-08 13:00:00,333.66,333.88,333.49,333.57,17223.0,301.9265,302.1256,301.7727,301.8451,17223.0
2017-11-08 13:10:00,333.55,333.55,333.41,333.47,11323.0,301.827,301.827,301.7003,301.7546,11323.0
2017-11-08 13:20:00,333.5,333.57,333.47,333.57,6600.0,301.7817,301.8451,301.7546,301.8451,6600.0
2017-11-08 13:30:00,333.56,333.57,333.49,333.5,1609.0,301.836,301.8451,301.7727,301.7817,1609.0
2017-11-08 13:40:00,333.58,333.66,333.58,333.6,7301.0,301.8541,301.9265,301.8541,301.8722,7301.0
2017-11-08 13:50:00,333.63,333.7,333.56,333.57,8410.0,301.8994,301.9627,301.836,301.8451,8410.0
2017-11-08 14:00:00,333.57,333.72,333.57,333.65,3370.0,301.8451,301.9808,301.8451,301.9175,3370.0
2017-11-08 14:10:00,333.65,333.75,333.63,333.71,7383.0,301.9175,302.008,301.8994,301.9718,7383.0
2017-11-08 14:20:00,333.81,333.95,333.81,333.92,4878.0,302.0623,302.1889,302.0623,302.1618,4878.0
2017-11-08 14:30:00,333.95,334.0,333.86,333.88,6774.0,302.1889,302.2342,302.1075,302.1256,6774.0
2017-11-08 14:40:00,333.94,334.17,333.92,334.11,10539.0,302.1799,302.388,302.1618,302.3337,10539.0
2017-11-08 14:50:00,334.13,334.19,333.93,334.1,5535.0,302.3518,302.4061,302.1708,302.3247,5535.0
2017-11-08 15:00:00,334.09,334.11,333.82,333.94,50883.0,302.3156,302.3337,302.0713,302.1799,50883.0
2017-11-08 15:10:00,333.97,334.03,333.96,334.01,8561.0,302.207,302.2613,302.198,302.2432,8561.0
2017-11-08 15:20:00,333.99,334.02,333.92,333.99,3150.0,302.2251,302.2523,302.1618,302.2251,3150.0
2017-11-08 15:30:00,333.99,334.17,333.99,334.16,8180.0,302.2251,302.388,302.2251,302.379,8180.0
2017-11-08 15:40:00,334.15,334.17,333.78,333.8,11919.0,302.3699,302.388,302.0351,302.0532,11919.0
2017-11-08 15:50:00,333.82,334.01,333.69,333.93,48829.0,302.0713,302.2432,301.9537,302.1708,48829.0
2017-11-09 09:30:00,331.98,332.16,331.62,332.04,90561.0,300.4063,300.5692,300.0805,300.4606,90561.0
2017-11-09 09:40:00,331.99,331.99,331.0,331.02,45900.0,300.4153,300.4153,299.5195,299.5376,45900.0
2017-11-09 09:50:00,331.0,331.56,330.87,331.47,28113.0,299.5195,300.0262,299.4019,299.9448,28113.0
2017-11-09 10:00:00,331.5,332.54,331.5,332.54,20338.0,299.972,300.913,299.972,300.913,20338.0
2017-11-09 10:10:00,332.57,332.9,332.26,332.9,27692.0,300.9402,301.2388,300.6597,301.2388,27692.0
2017-11-09 10:20:00,332.9,333.06,332.69,332.69,29961.0,301.2388,301.3836,301.0488,301.0488,29961.0
2017-11-09 10:30:00,332.72,332.91,332.51,332.55,18513.0,301.0759,301.2478,300.8859,300.9221,18513.0
2017-11-09 10:40:00,332.42,332.91,332.42,332.88,14718.0,300.8045,301.2478,300.8045,301.2207,14718.0
2017-11-09 10:50:00,332.94,333.59,332.86,333.58,28782.0,301.275,301.8632,301.2026,301.8541,28782.0
2017-11-09 11:00:00,333.58,333.58,333.2,333.25,7100.0,301.8541,301.8541,301.5103,301.5555,7100.0
2017-11-09 11:10:00,333.15,333.22,332.93,333.0,8515.0,301.465,301.5284,301.2659,301.3293,8515.0
2017-11-09 11:20:00,332.96,332.96,332.18,332.35,13850.0,301.2931,301.2931,300.5873,300.7411,13850.0
2017-11-09 11:30:00,332.28,332.56,332.2,332.34,11864.0,300.6778,300.9311,300.6054,300.7321,11864.0
2017-11-09 11:40:00,332.34,332.47,331.74,331.96,36585.0,300.7321,300.8497,300.1891,300.3882,36585.0
2017-11-09 11:50:00,332.03,332.07,331.33,331.64,16949.0,300.4515,300.4877,299.8181,300.0986,16949.0
2017-11-09 12:00:00,331.62,331.63,331.1,331.29,14634.0,300.0805,300.0896,299.61,299.7819,14634.0
2017-11-09 12:10:00,331.24,331.31,330.68,330.96,19780.0,299.7367,299.8,299.2299,299.4833,19780.0
2017-11-09 12:20:00,331.13,331.13,330.25,330.42,18612.0,299.6371,299.6371,298.8408,298.9947,18612.0
2017-11-09 12:30:00,330.43,330.75,329.96,330.59,38032.0,299.0037,299.2933,298.5784,299.1485,38032.0
2017-11-09 12:40:00,330.55,330.58,330.11,330.58,11271.0,299.1123,299.1394,298.7141,299.1394,11271.0
2017-11-09 12:50:00,330.53,331.01,330.44,330.97,12526.0,299.0942,299.5286,299.0128,299.4924,12526.0
2017-11-09 13:00:00,330.9,331.04,330.71,331.04,49237.0,299.429,299.5557,299.2571,299.5557,49237.0
2017-11-09 13:10:00,331.12,331.53,330.86,331.53,12620.0,299.6281,299.9991,299.3928,299.9991,12620.0
2017-11-09 13:20:00,331.62,332.01,331.62,331.99,29200.0,300.0805,300.4334,300.0805,300.4153,29200.0
2017-11-09 13:30:00,332.05,332.29,331.85,331.93,19324.0,300.4696,300.6868,300.2887,300.3611,19324.0
2017-11-09 13:40:00,331.9,332.02,331.78,331.92,12066.0,300.3339,300.4425,300.2253,300.352,12066.0
2017-11-09 13:50:00,331.9,332.01,331.83,331.86,6981.0,300.3339,300.4334,300.2706,300.2977,6981.0
2017-11-09 14:00:00,331.85,332.18,331.81,332.09,9677.0,300.2887,300.5873,300.2525,300.5058,9677.0
2017-11-09 14:10:00,332.08,332.09,331.91,332.09,11921.0,300.4968,300.5058,300.343,300.5058,11921.0
2017-11-09 14:20:00,332.09,332.09,331.78,331.78,7407.0,300.5058,300.5058,300.2253,300.2253,7407.0
2017-11-09 14:30:00,331.75,332.0,331.48,331.65,7789.0,300.1982,300.4244,299.9539,300.1077,7789.0
2017-11-09 14:40:00,331.55,331.64,331.44,331.5,5327.0,300.0172,300.0986,299.9177,299.972,5327.0
2017-11-09 14:50:00,331.52,331.61,331.46,331.46,8171.0,299.99,300.0715,299.9358,299.9358,8171.0
2017-11-09 15:00:00,331.43,331.64,331.27,331.64,15235.0,299.9086,300.0986,299.7638,300.0986,15235.0
2017-11-09 15:10:00,331.62,331.92,331.55,331.86,10878.0,300.0805,300.352,300.0172,300.2977,10878.0
2017-11-09 15:20:00,331.86,332.0,331.79,331.93,3037.0,300.2977,300.4244,300.2344,300.3611,3037.0
2017-11-09 15:30:00,331.97,332.15,331.9,332.15,5828.0,300.3972,300.5601,300.3339,300.5601,5828.0
2017-11-09 15:40:00,332.19,332.35,331.93,331.96,12309.0,300.5963,300.7411,300.3611,300.3882,12309.0
2017-11-09 15:50:00,331.98,332.33,331.94,332.25,53478.0,300.4063,300.723,300.3701,300.6506,53478.0
2017-11-10 09:30:00,331.92,332.45,331.92,332.38,77105.0,300.352,300.8316,300.352,300.7683,77105.0
2017-11-10 09:40:00,332.4,332.76,332.32,332.65,38674.0,300.7864,301.1121,300.714,301.0126,38674.0
2017-11-10 09:50:00,332.6,332.66,332.3,332.51,24599.0,300.9673,301.0216,300.6959,300.8859,24599.0
2017-11-10 10:00:00,332.56,332.59,332.01,332.1,7652.0,300.9311,300.9583,300.4334,300.5149,7652.0
2017-11-10 10:10:00,332.13,332.52,332.1,332.48,18915.0,300.542,300.8949,300.5149,300.8587,18915.0
2017-11-10 10:20:00,332.52,332.52,332.1,332.11,12696.0,300.8949,300.8949,300.5149,300.5239,12696.0
2017-11-10 10:30:00,332.14,332.14,331.53,331.74,15227.0,300.5511,300.5511,299.9991,300.1891,15227.0
2017-11-10 10:40:00,331.94,332.19,331.91,332.01,8927.0,300.3701,300.5963,300.343,300.4334,8927.0
2017-11-10 10:50:00,331.89,332.27,331.85,332.25,19008.0,300.3249,300.6687,300.2887,300.6506,19008.0
2017-11-10 11:00:00,332.24,332.39,332.07,332.18,20101.0,300.6416,300.7773,300.4877,300.5873,20101.0
2017-11-10 11:10:00,332.22,332.48,332.1,332.28,12102.0,300.6235,300.8587,300.5149,300.6778,12102.0
2017-11-10 11:20:00,332.27,332.35,332.15,332.25,9341.0,300.6687,300.7411,300.5601,300.6506,9341.0
2017-11-10 11:30:00,332.2,332.2,332.1,332.12,2450.0,300.6054,300.6054,300.5149,300.533,2450.0
2017-11-10 11:40:00,332.15,332.35,332.15,332.25,17322.0,300.5601,300.7411,300.5601,300.6506,17322.0
2017-11-10 11:50:00,332.2,332.32,332.19,332.32,8230.0,300.6054,300.714,300.5963,300.714,8230.0
2017-11-10 12:00:00,332.32,332.47,332.26,332.36,27120.0,300.714,300.8497,300.6597,300.7502,27120.0
2017-11-10 12:10:00,332.41,332.41,332.05,332.08,10618.0,300.7954,300.7954,300.4696,300.4968,10618.0
2017-11-10 12:20:00,332.15,332.15,332.0,332.0,2537.0,300.5601,300.5601,300.4244,300.4244,2537.0
2017-11-10 12:30:00,332.02,332.07,331.9,331.94,6167.0,300.4425,300.4877,300.3339,300.3701,6167.0
2017-11-10 12:40:00,331.93,331.99,331.84,331.84,2500.0,300.3611,300.4153,300.2796,300.2796,2500.0
2017-11-10 12:50:00,331.84,332.05,331.7,331.7,7252.0,300.2796,300.4696,300.1529,300.1529,7252.0
2017-11-10 13:00:00,331.67,331.72,331.54,331.63,3355.0,300.1258,300.171,300.0081,300.0896,3355.0
2017-11-10 13:10:00,331.6,331.61,331.48,331.52,11195.0,300.0624,300.0715,299.9539,299.99,11195.0
2017-11-10 13:20:00,331.52,331.7,331.44,331.68,4166.0,299.99,300.1529,299.9177,300.1348,4166.0
2017-11-10 13:30:00,331.63,331.84,331.63,331.75,4207.0,300.0896,300.2796,300.0896,300.1982,4207.0
2017-11-10 13:40:00,331.72,331.74,331.59,331.73,5863.0,300.171,300.1891,300.0534,300.1801,5863.0
2017-11-10 13:50:00,331.73,331.78,331.65,331.65,3428.0,300.1801,300.2253,300.1077,300.1077,3428.0
2017-11-10 14:00:00,331.7,331.8,331.7,331.72,1400.0,300.1529,300.2434,300.1529,300.171,1400.0
2017-11-10 14:10:00,331.87,331.98,331.8,331.87,10323.0,300.3068,300.4063,300.2434,300.3068,10323.0
2017-11-10 14:20:00,331.87,332.04,331.87,332.01,1721.0,300.3068,300.4606,300.3068,300.4334,1721.0
2017-11-10 14:30:00,332.05,332.19,331.99,332.19,4907.0,300.4696,300.5963,300.4153,300.5963,4907.0
2017-11-10 14:40:00,332.21,332.22,332.13,332.2,5015.0,300.6144,300.6235,300.542,300.6054,5015.0
2017-11-10 14:50:00,332.19,332.48,332.15,332.45,16660.0,300.5963,300.8587,300.5601,300.8316,16660.0
2017-11-10 15:00:00,332.47,332.52,332.32,332.32,8952.0,300.8497,300.8949,300.714,300.714,8952.0
2017-11-10 15:10:00,332.37,332.43,332.34,332.39,14050.0,300.7592,300.8135,300.7321,300.7773,14050.0
2017-11-10 15:20:00,332.4,332.6,332.4,332.58,6043.0,300.7864,300.9673,300.7864,300.9492,6043.0
2017-11-10 15:30:00,332.56,332.61,332.4,332.46,9811.0,300.9311,300.9764,300.7864,300.8406,9811.0
2017-11-10 15:40:00,332.44,332.44,332.19,332.31,37812.0,300.8225,300.8225,300.5963,300.7049,37812.0
2017-11-10 15:50:00,332.37,332.38,331.95,332.16,76403.0,300.7592,300.7683,300.3792,300.5692,76403.0
2017-11-13 09:30:00,331.23,331.23,330.34,330.58,65882.0,299.7276,299.7276,298.9223,299.1394,65882.0
2017-11-13 09:40:00,330.7,331.05,330.49,330.95,26718.0,299.248,299.5647,299.058,299.4743,26718.0
2017-11-13 09:50:00,330.91,331.47,330.87,331.47,18486.0,299.4381,299.9448,299.4019,299.9448,18486.0
2017-11-13 10:00:00,331.46,331.85,331.36,331.85,20740.0,299.9358,300.2887,299.8453,300.2887,20740.0
2017-11-13 10:10:00,331.96,332.08,331.58,331.66,4760.0,300.3882,300.4968,300.0443,300.1167,4760.0
2017-11-13 10:20:00,331.6,331.93,331.54,331.93,3133.0,300.0624,300.3611,300.0081,300.3611,3133.0
2017-11-13 10:30:00,331.94,331.94,331.45,331.48,5795.0,300.3701,300.3701,299.9267,299.9539,5795.0
2017-11-13 10:40:00,331.41,331.51,331.31,331.44,7439.0,299.8905,299.981,299.8,299.9177,7439.0
2017-11-13 10:50:00,331.44,331.62,331.43,331.62,1124.0,299.9177,300.0805,299.9086,300.0805,1124.0
2017-11-13 11:00:00,331.67,331.74,331.49,331.53,1242.0,300.1258,300.1891,299.9629,299.9991,1242.0
2017-11-13 11:10:00,331.65,332.06,331.61,332.06,4086.0,300.1077,300.4787,300.0715,300.4787,4086.0
2017-11-13 11:20:00,332.19,332.19,331.86,331.94,4889.0,300.5963,300.5963,300.2977,300.3701,4889.0
2017-11-13 11:30:00,331.85,332.04,331.85,331.99,5675.0,300.2887,300.4606,300.2887,300.4153,5675.0
2017-11-13 11:40:00,331.9,331.97,331.81,331.95,2362.0,300.3339,300.3972,300.2525,300.3792,2362.0
2017-11-13 11:50:00,332.1,332.29,332.1,332.28,7178.0,300.5149,300.6868,300.5149,300.6778,7178.0
2017-11-13 12:00:00,332.41,332.45,332.3,332.42,4073.0,300.7954,300.8316,300.6959,300.8045,4073.0
2017-11-13 12:10:00,332.53,332.53,332.3,332.39,4121.0,300.904,300.904,300.6959,300.7773,4121.0
2017-11-13 12:20:00,332.38,332.4,332.11,332.11,1021.0,300.7683,300.7864,300.5239,300.5239,1021.0
2017-11-13 12:30:00,332.04,332.22,332.04,332.22,1000.0,300.4606,300.6235,300.4606,300.6235,1000.0
2017-11-13 12:40:00,332.21,332.35,332.17,332.35,3550.0,300.6144,300.7411,300.5782,300.7411,3550.0
2017-11-13 12:50:00,332.37,332.48,332.27,332.33,6850.0,300.7592,300.8587,300.6687,300.723,6850.0
2017-11-13 13:00:00,332.33,332.35,332.05,332.05,4190.0,300.723,300.7411,300.4696,300.4696,4190.0
2017-11-13 13:10:00,332.16,332.49,332.16,332.49,900.0,300.5692,300.8678,300.5692,300.8678,900.0
2017-11-13 13:20:00,332.48,332.64,332.48,332.61,2845.0,300.8587,301.0035,300.8587,300.9764,2845.0
2017-11-13 13:30:00,332.66,332.7,332.63,332.7,4347.0,301.0216,301.0578,300.9945,301.0578,4347.0
2017-11-13 13:40:00,332.7,332.73,332.48,332.48,2673.0,301.0578,301.085,300.8587,300.8587,2673.0
2017-11-13 13:50:00,332.52,332.84,332.52,332.84,4198.0,300.8949,301.1845,300.8949,301.1845,4198.0
2017-11-13 14:00:00,332.78,332.78,332.61,332.61,1716.0,301.1302,301.1302,300.9764,300.9764,1716.0
2017-11-13 14:10:00,332.54,332.7,332.54,332.7,6405.0,300.913,301.0578,300.913,301.0578,6405.0
2017-11-13 14:20:00,332.67,332.7,332.55,332.62,13901.0,301.0307,301.0578,300.9221,300.9854,13901.0
2017-11-13 14:30:00,332.67,332.67,332.6,332.62,4547.0,301.0307,301.0307,300.9673,300.9854,4547.0
2017-11-13 14:40:00,332.63,332.7,332.63,332.68,6274.0,300.9945,301.0578,300.9945,301.0397,6274.0
2017-11-13 14:50:00,332.69,332.72,332.43,332.58,4221.0,301.0488,301.0759,300.8135,300.9492,4221.0
2017-11-13 15:00:00,332.55,332.68,332.55,332.68,1674.0,300.9221,301.0397,300.9221,301.0397,1674.0
2017-11-13 15:10:00,332.69,332.94,332.69,332.9,21501.0,301.0488,301.275,301.0488,301.2388,21501.0
2017-11-13 15:20:00,332.9,332.97,332.84,332.88,4461.0,301.2388,301.3021,301.1845,301.2207,4461.0
2017-11-13 15:30:00,332.84,332.87,332.7,332.71,14234.0,301.1845,301.2117,301.0578,301.0669,14234.0
2017-11-13 15:40:00,332.74,332.76,332.55,332.67,26682.0,301.094,301.1121,300.9221,301.0307,26682.0
2017-11-13 15:50:00,332.68,332.9,332.65,332.85,71982.0,301.0397,301.2388,301.0126,301.1936,71982.0
2017-11-14 09:30:00,331.55,332.14,331.55,332.14,85717.0,300.0172,300.5511,300.0172,300.5511,85717.0
2017-11-14 09:40:00,332.08,332.76,332.08,332.53,33020.0,300.4968,301.1121,300.4968,300.904,33020.0
2017-11-14 09:50:00,332.54,332.63,332.24,332.24,17732.0,300.913,300.9945,300.6416,300.6416,17732.0
2017-11-14 10:00:00,332.2,332.2,331.55,331.93,78829.0,300.6054,300.6054,300.0172,300.3611,78829.0
2017-11-14 10:10:00,331.91,332.23,331.78,332.12,36931.0,300.343,300.6325,300.2253,300.533,36931.0
2017-11-14 10:20:00,332.05,332.15,331.81,331.95,11950.0,300.4696,300.5601,300.2525,300.3792,11950.0
2017-11-14 10:30:00,331.82,332.21,331.59,332.19,11174.0,300.2615,300.6144,300.0534,300.5963,11174.0
2017-11-14 10:40:00,332.08,332.63,332.08,332.62,7662.0,300.4968,300.9945,300.4968,300.9854,7662.0
2017-11-14 10:50:00,332.63,332.63,332.45,332.55,5931.0,300.9945,300.9945,300.8316,300.9221,5931.0
2017-11-14 11:00:00,332.48,332.48,332.21,332.36,3690.0,300.8587,300.8587,300.6144,300.7502,3690.0
2017-11-14 11:10:00,332.38,332.48,332.17,332.17,8980.0,300.7683,300.8587,300.5782,300.5782,8980.0
2017-11-14 11:20:00,332.19,332.2,331.94,332.0,10940.0,300.5963,300.6054,300.3701,300.4244,10940.0
2017-11-14 11:30:00,332.03,332.09,331.98,332.06,5148.0,300.4515,300.5058,300.4063,300.4787,5148.0
2017-11-14 11:40:00,332.02,332.05,331.8,331.95,17011.0,300.4425,300.4696,300.2434,300.3792,17011.0
2017-11-14 11:50:00,331.96,332.18,331.96,332.06,5490.0,300.3882,300.5873,300.3882,300.4787,5490.0
2017-11-14 12:00:00,332.06,332.18,331.94,331.94,8860.0,300.4787,300.5873,300.3701,300.3701,8860.0
2017-11-14 12:10:00,331.98,332.05,331.9,332.05,5728.0,300.4063,300.4696,300.3339,300.4696,5728.0
2017-11-14 12:20:00,331.99,332.18,331.93,332.02,5125.0,300.4153,300.5873,300.3611,300.4425,5125.0
2017-11-14 12:30:00,332.04,332.24,332.01,332.19,3187.0,300.4606,300.6416,300.4334,300.5963,3187.0
2017-11-14 12:40:00,332.13,332.15,332.02,332.02,2533.0,300.542,300.5601,300.4425,300.4425,2533.0
2017-11-14 12:50:00,332.09,332.09,331.47,331.74,12163.0,300.5058,300.5058,299.9448,300.1891,12163.0
2017-11-14 13:00:00,331.68,331.89,331.58,331.89,2264.0,300.1348,300.3249,300.0443,300.3249,2264.0
2017-11-14 13:10:00,331.88,332.19,331.88,331.97,1720.0,300.3158,300.5963,300.3158,300.3972,1720.0
2017-11-14 13:20:00,331.95,332.19,331.95,332.13,2000.0,300.3792,300.5963,300.3792,300.542,2000.0
2017-11-14 13:30:00,332.15,332.15,332.01,332.02,3043.0,300.5601,300.5601,300.4334,300.4425,3043.0
2017-11-14 13:40:00,332.16,332.35,332.15,332.32,2551.0,300.5692,300.7411,300.5601,300.714,2551.0
2017-11-14 13:50:00,332.34,332.38,332.19,332.2,2165.0,300.7321,300.7683,300.5963,300.6054,2165.0
2017-11-14 14:00:00,332.22,332.22,332.16,332.16,1745.0,300.6235,300.6235,300.5692,300.5692,1745.0
2017-11-14 14:10:00,332.34,332.36,332.18,332.19,1900.0,300.7321,300.7502,300.5873,300.5963,1900.0
2017-11-14 14:20:00,332.24,332.34,332.13,332.25,9641.0,300.6416,300.7321,300.542,300.6506,9641.0
2017-11-14 14:30:00,332.28,332.32,332.14,332.28,6826.0,300.6778,300.714,300.5511,300.6778,6826.0
2017-11-14 14:40:00,332.36,332.41,332.25,332.25,2135.0,300.7502,300.7954,300.6506,300.6506,2135.0
2017-11-14 14:50:00,332.31,332.41,332.29,332.38,3131.0,300.7049,300.7954,300.6868,300.7683,3131.0
2017-11-14 15:00:00,332.37,332.54,332.36,332.36,35407.0,300.7592,300.913,300.7502,300.7502,35407.0
2017-11-14 15:10:00,332.41,332.51,332.4,332.5,5574.0,300.7954,300.8859,300.7864,300.8768,5574.0
2017-11-14 15:20:00,332.46,332.47,332.27,332.27,3471.0,300.8406,300.8497,300.6687,300.6687,3471.0
2017-11-14 15:30:00,332.27,332.49,332.26,332.28,2935.0,300.6687,300.8678,300.6597,300.6778,2935.0
2017-11-14 15:40:00,332.23,332.27,332.13,332.27,14598.0,300.6325,300.6687,300.542,300.6687,14598.0
2017-11-14 15:50:00,332.27,332.5,332.25,332.45,116792.0,300.6687,300.8768,300.6506,300.8316,116792.0
2017-11-15 09:30:00,330.7,330.7,328.63,328.75,95614.0,299.248,299.248,297.3749,297.4835,95614.0
2017-11-15 09:40:00,328.73,329.2,328.57,329.11,95923.0,297.4654,297.8907,297.3206,297.8093,95923.0
2017-11-15 09:50:00,329.12,329.93,328.98,329.76,25248.0,297.8183,298.5513,297.6916,298.3974,25248.0
2017-11-15 10:00:00,329.73,330.69,329.57,330.56,49204.0,298.3703,299.239,298.2255,299.1214,49204.0
2017-11-15 10:10:00,330.53,330.76,330.36,330.66,35941.0,299.0942,299.3023,298.9404,299.2118,35941.0
2017-11-15 10:20:00,330.73,330.96,330.59,330.77,15105.0,299.2752,299.4833,299.1485,299.3114,15105.0
2017-11-15 10:30:00,330.74,331.37,330.59,331.18,10676.0,299.2842,299.8543,299.1485,299.6824,10676.0
2017-11-15 10:40:00,331.23,331.41,331.01,331.09,25187.0,299.7276,299.8905,299.5286,299.6009,25187.0
2017-11-15 10:50:00,331.16,331.6,330.94,331.56,19330.0,299.6643,300.0624,299.4652,300.0262,19330.0
2017-11-15 11:00:00,331.64,331.64,331.42,331.58,13462.0,300.0986,300.0986,299.8996,300.0443,13462.0
2017-11-15 11:10:00,331.58,331.82,331.49,331.74,11097.0,300.0443,300.2615,299.9629,300.1891,11097.0
2017-11-15 11:20:00,331.72,331.95,331.66,331.71,8355.0,300.171,300.3792,300.1167,300.162,8355.0
2017-11-15 11:30:00,331.71,331.75,331.37,331.37,4376.0,300.162,300.1982,299.8543,299.8543,4376.0
2017-11-15 11:40:00,331.33,331.79,331.33,331.73,8886.0,299.8181,300.2344,299.8181,300.1801,8886.0
2017-11-15 11:50:00,331.74,331.8,331.66,331.74,8229.0,300.1891,300.2434,300.1167,300.1891,8229.0
2017-11-15 12:00:00,331.72,331.72,331.24,331.52,16611.0,300.171,300.171,299.7367,299.99,16611.0
2017-11-15 12:10:00,331.54,331.79,331.47,331.74,12650.0,300.0081,300.2344,299.9448,300.1891,12650.0
2017-11-15 12:20:00,331.76,331.91,331.59,331.85,8394.0,300.2072,300.343,300.0534,300.2887,8394.0
2017-11-15 12:30:00,331.89,332.02,331.84,332.02,3923.0,300.3249,300.4425,300.2796,300.4425,3923.0
2017-11-15 12:40:00,331.98,331.99,331.6,331.66,7419.0,300.4063,300.4153,300.0624,300.1167,7419.0
2017-11-15 12:50:00,331.73,331.85,331.69,331.73,4764.0,300.1801,300.2887,300.1439,300.1801,4764.0
2017-11-15 13:00:00,331.66,331.82,331.42,331.46,7371.0,300.1167,300.2615,299.8996,299.9358,7371.0
2017-11-15 13:10:00,331.43,331.57,331.38,331.52,4205.0,299.9086,300.0353,299.8634,299.99,4205.0
2017-11-15 13:20:00,331.55,331.61,331.36,331.36,18772.0,300.0172,300.0715,299.8453,299.8453,18772.0
2017-11-15 13:30:00,331.39,331.54,331.39,331.41,3551.0,299.8724,300.0081,299.8724,299.8905,3551.0
2017-11-15 13:40:00,331.51,331.61,331.47,331.56,4043.0,299.981,300.0715,299.9448,300.0262,4043.0
2017-11-15 13:50:00,331.54,331.54,331.07,331.07,11118.0,300.0081,300.0081,299.5828,299.5828,11118.0
2017-11-15 14:00:00,331.1,331.25,331.04,331.1,4962.0,299.61,299.7457,299.5557,299.61,4962.0
2017-11-15 14:10:00,331.06,331.22,331.06,331.2,5910.0,299.5738,299.7186,299.5738,299.7005,5910.0
2017-11-15 14:20:00,331.24,331.34,331.1,331.29,7670.0,299.7367,299.8272,299.61,299.7819,7670.0
2017-11-15 14:30:00,331.31,331.53,331.28,331.45,5195.0,299.8,299.9991,299.7729,299.9267,5195.0
2017-11-15 14:40:00,331.49,331.6,331.46,331.54,4341.0,299.9629,300.0624,299.9358,300.0081,4341.0
2017-11-15 14:50:00,331.61,331.62,331.49,331.54,6507.0,300.0715,300.0805,299.9629,300.0081,6507.0
2017-11-15 15:00:00,331.59,331.67,331.52,331.54,9052.0,300.0534,300.1258,299.99,300.0081,9052.0
2017-11-15 15:10:00,331.54,331.66,331.48,331.61,9059.0,300.0081,300.1167,299.9539,300.0715,9059.0
2017-11-15 15:20:00,331.6,331.63,331.01,331.21,24514.0,300.0624,300.0896,299.5286,299.7095,24514.0
2017-11-15 15:30:00,331.19,331.44,331.18,331.33,10637.0,299.6914,299.9177,299.6824,299.8181,10637.0
2017-11-15 15:40:00,331.31,331.33,331.06,331.16,17239.0,299.8,299.8181,299.5738,299.6643,17239.0
2017-11-15 15:50:00,331.13,331.13,330.62,330.88,111074.0,299.6371,299.6371,299.1756,299.4109,111074.0
2017-11-16 09:30:00,332.03,332.5,331.91,332.15,52860.0,300.4515,300.8768,300.343,300.5601,52860.0
2017-11-16 09:40:00,332.17,332.62,322.16,332.5,31936.0,300.5782,300.9854,291.5203,300.8768,31936.0
2017-11-16 09:50:00,332.45,332.66,332.45,332.59,14179.0,300.8316,301.0216,300.8316,300.9583,14179.0
2017-11-16 10:00:00,332.61,333.22,332.61,333.01,14460.0,300.9764,301.5284,300.9764,301.3383,14460.0
2017-11-16 10:10:00,333.02,333.55,332.92,333.49,20875.0,301.3474,301.827,301.2569,301.7727,20875.0
2017-11-16 10:20:00,333.45,333.5,333.14,333.29,9791.0,301.7365,301.7817,301.456,301.5917,9791.0
2017-11-16 10:30:00,333.36,333.58,333.26,333.47,20037.0,301.6551,301.8541,301.5646,301.7546,20037.0
2017-11-16 10:40:00,333.41,334.05,333.41,333.98,12712.0,301.7003,302.2794,301.7003,302.2161,12712.0
2017-11-16 10:50:00,334.0,334.14,333.85,333.85,14383.0,302.2342,302.3609,302.0984,302.0984,14383.0
2017-11-16 11:00:00,333.96,334.36,333.93,334.33,8429.0,302.198,302.5599,302.1708,302.5328,8429.0
2017-11-16 11:10:00,334.21,334.23,333.95,334.04,5238.0,302.4242,302.4423,302.1889,302.2704,5238.0
2017-11-16 11:20:00,333.98,334.02,333.77,333.86,13475.0,302.2161,302.2523,302.0261,302.1075,13475.0
2017-11-16 11:30:00,333.83,334.08,333.72,333.93,10547.0,302.0804,302.3066,301.9808,302.1708,10547.0
2017-11-16 11:40:00,333.96,334.24,333.96,334.17,10789.0,302.198,302.4514,302.198,302.388,10789.0
2017-11-16 11:50:00,334.13,334.18,334.07,334.1,9525.0,302.3518,302.3971,302.2975,302.3247,9525.0
2017-11-16 12:00:00,334.13,334.31,334.11,334.17,4200.0,302.3518,302.5147,302.3337,302.388,4200.0
2017-11-16 12:10:00,334.09,334.15,333.99,334.01,7636.0,302.3156,302.3699,302.2251,302.2432,7636.0
2017-11-16 12:20:00,334.07,334.53,333.95,334.53,52906.0,302.2975,302.7138,302.1889,302.7138,52906.0
2017-11-16 12:30:00,334.51,334.62,334.5,334.53,81786.0,302.6957,302.7952,302.6866,302.7138,81786.0
2017-11-16 12:40:00,334.52,334.64,334.4,334.61,17039.0,302.7047,302.8133,302.5961,302.7862,17039.0
2017-11-16 12:50:00,334.74,334.87,334.64,334.85,29121.0,302.9038,303.0214,302.8133,303.0033,29121.0
2017-11-16 13:00:00,334.86,335.12,334.86,334.97,19418.0,303.0124,303.2477,303.0124,303.1119,19418.0
2017-11-16 13:10:00,335.0,335.01,334.77,334.86,8387.0,303.1391,303.1481,302.9309,303.0124,8387.0
2017-11-16 13:20:00,334.87,334.97,334.83,334.84,4348.0,303.0214,303.1119,302.9852,302.9943,4348.0
2017-11-16 13:30:00,335.0,335.0,334.85,334.85,2549.0,303.1391,303.1391,303.0033,303.0033,2549.0
2017-11-16 13:40:00,334.83,334.83,334.58,334.68,2158.0,302.9852,302.9852,302.759,302.8495,2158.0
2017-11-16 13:50:00,334.7,334.81,334.64,334.69,25507.0,302.8676,302.9671,302.8133,302.8586,25507.0
2017-11-16 14:00:00,334.73,334.89,334.73,334.81,39427.0,302.8948,303.0395,302.8948,302.9671,39427.0
2017-11-16 14:10:00,334.83,334.94,334.72,334.74,24932.0,302.9852,303.0848,302.8857,302.9038,24932.0
2017-11-16 14:20:00,334.69,334.7,334.53,334.62,3326.0,302.8586,302.8676,302.7138,302.7952,3326.0
2017-11-16 14:30:00,334.61,334.68,334.59,334.63,9424.0,302.7862,302.8495,302.7681,302.8043,9424.0
2017-11-16 14:40:00,334.68,334.71,334.5,334.52,5505.0,302.8495,302.8767,302.6866,302.7047,5505.0
2017-11-16 14:50:00,334.48,334.48,334.28,334.31,2774.0,302.6685,302.6685,302.4876,302.5147,2774.0
2017-11-16 15:00:00,334.31,334.43,334.28,334.43,10189.0,302.5147,302.6233,302.4876,302.6233,10189.0
2017-11-16 15:10:00,334.39,334.63,334.34,334.37,23623.0,302.5871,302.8043,302.5418,302.569,23623.0
2017-11-16 15:20:00,334.34,334.55,334.28,334.55,9073.0,302.5418,302.7319,302.4876,302.7319,9073.0
2017-11-16 15:30:00,334.56,334.56,334.16,334.3,12198.0,302.7409,302.7409,302.379,302.5057,12198.0
2017-11-16 15:40:00,334.3,334.44,334.2,334.33,34891.0,302.5057,302.6323,302.4152,302.5328,34891.0
2017-11-16 15:50:00,334.36,334.41,334.12,334.21,174769.0,302.5599,302.6052,302.3428,302.4242,174769.0
2017-11-17 09:30:00,333.51,334.0,333.13,333.74,59644.0,301.7908,302.2342,301.4469,301.9989,59644.0
2017-11-17 09:40:00,333.76,333.95,333.37,333.94,11168.0,302.017,302.1889,301.6641,302.1799,11168.0
2017-11-17 09:50:00,333.96,333.98,333.76,333.87,6646.0,302.198,302.2161,302.017,302.1165,6646.0
2017-11-17 10:00:00,333.92,334.26,333.65,334.07,18526.0,302.1618,302.4695,301.9175,302.2975,18526.0
2017-11-17 10:10:00,334.12,334.12,333.6,333.9,6044.0,302.3428,302.3428,301.8722,302.1437,6044.0
2017-11-17 10:20:00,333.9,334.09,333.88,334.01,11059.0,302.1437,302.3156,302.1256,302.2432,11059.0
2017-11-17 10:30:00,334.0,334.0,333.7,333.86,5607.0,302.2342,302.2342,301.9627,302.1075,5607.0
2017-11-17 10:40:00,333.81,333.89,333.79,333.84,2822.0,302.0623,302.1346,302.0442,302.0894,2822.0
2017-11-17 10:50:00,333.99,334.25,333.99,334.02,7431.0,302.2251,302.4604,302.2251,302.2523,7431.0
2017-11-17 11:00:00,333.99,334.03,333.8,333.82,4504.0,302.2251,302.2613,302.0532,302.0713,4504.0
2017-11-17 11:10:00,333.8,334.02,333.63,333.99,6184.0,302.0532,302.2523,301.8994,302.2251,6184.0
2017-11-17 11:20:00,333.93,334.12,333.93,334.12,5094.0,302.1708,302.3428,302.1708,302.3428,5094.0
2017-11-17 11:30:00,334.23,334.33,334.14,334.15,7143.0,302.4423,302.5328,302.3609,302.3699,7143.0
2017-11-17 11:40:00,334.23,334.92,334.23,334.88,42345.0,302.4423,303.0667,302.4423,303.0305,42345.0
2017-11-17 11:50:00,334.83,334.96,334.66,334.96,5985.0,302.9852,303.1029,302.8314,303.1029,5985.0
2017-11-17 12:00:00,334.88,334.95,334.8,334.94,8504.0,303.0305,303.0938,302.9581,303.0848,8504.0
2017-11-17 12:10:00,334.92,335.09,334.91,335.07,10033.0,303.0667,303.2205,303.0576,303.2024,10033.0
2017-11-17 12:20:00,335.0,335.2,334.96,335.18,11246.0,303.1391,303.3201,303.1029,303.302,11246.0
2017-11-17 12:30:00,335.06,335.26,335.06,335.26,1510.0,303.1934,303.3743,303.1934,303.3743,1510.0
2017-11-17 12:40:00,335.29,335.39,335.18,335.23,11653.0,303.4015,303.492,303.302,303.3472,11653.0
2017-11-17 12:50:00,335.22,335.34,335.18,335.29,28239.0,303.3382,303.4467,303.302,303.4015,28239.0
2017-11-17 13:00:00,335.29,335.59,335.21,335.45,44216.0,303.4015,303.673,303.3291,303.5463,44216.0
2017-11-17 13:10:00,335.25,335.28,335.15,335.15,4767.0,303.3653,303.3924,303.2748,303.2748,4767.0
2017-11-17 13:20:00,335.18,335.2,334.98,335.2,3143.0,303.302,303.3201,303.121,303.3201,3143.0
2017-11-17 13:30:00,335.2,335.26,335.19,335.26,5121.0,303.3201,303.3743,303.311,303.3743,5121.0
2017-11-17 13:40:00,335.25,335.25,335.08,335.11,1940.0,303.3653,303.3653,303.2115,303.2386,1940.0
2017-11-17 13:50:00,335.13,335.17,334.99,335.01,19638.0,303.2567,303.2929,303.13,303.1481,19638.0
2017-11-17 14:00:00,334.99,335.15,334.97,335.15,3889.0,303.13,303.2748,303.1119,303.2748,3889.0
2017-11-17 14:10:00,335.12,335.12,334.91,334.96,5213.0,303.2477,303.2477,303.0576,303.1029,5213.0
2017-11-17 14:20:00,334.96,335.07,334.86,335.07,2600.0,303.1029,303.2024,303.0124,303.2024,2600.0
2017-11-17 14:30:00,335.09,335.09,334.93,334.95,6647.0,303.2205,303.2205,303.0757,303.0938,6647.0
2017-11-17 14:40:00,334.96,335.11,334.86,335.11,24924.0,303.1029,303.2386,303.0124,303.2386,24924.0
2017-11-17 14:50:00,335.12,335.21,335.1,335.16,13390.0,303.2477,303.3291,303.2296,303.2839,13390.0
2017-11-17 15:00:00,335.16,335.16,334.97,335.1,27616.0,303.2839,303.2839,303.1119,303.2296,27616.0
2017-11-17 15:10:00,335.03,335.16,334.97,335.05,23509.0,303.1662,303.2839,303.1119,303.1843,23509.0
2017-11-17 15:20:00,335.05,335.21,335.02,335.19,68890.0,303.1843,303.3291,303.1572,303.311,68890.0
2017-11-17 15:30:00,335.16,335.31,335.12,335.27,28542.0,303.2839,303.4196,303.2477,303.3834,28542.0
2017-11-17 15:40:00,335.33,335.34,335.01,335.1,17872.0,303.4377,303.4467,303.1481,303.2296,17872.0
2017-11-17 15:50:00,335.13,335.2,335.0,335.01,85823.0,303.2567,303.3201,303.1391,303.1481,85823.0
2017-11-20 09:30:00,335.34,335.56,335.04,335.38,43840.0,303.4467,303.6458,303.1753,303.4829,43840.0
2017-11-20 09:40:00,335.45,335.52,335.17,335.17,37128.0,303.5463,303.6096,303.2929,303.2929,37128.0
2017-11-20 09:50:00,335.25,335.29,334.74,335.23,24265.0,303.3653,303.4015,302.9038,303.3472,24265.0
2017-11-20 10:00:00,335.24,335.31,335.01,335.08,36181.0,303.3562,303.4196,303.1481,303.2115,36181.0
2017-11-20 10:10:00,335.12,335.21,334.85,335.13,11296.0,303.2477,303.3291,303.0033,303.2567,11296.0
2017-11-20 10:20:00,335.16,335.38,335.16,335.24,16872.0,303.2839,303.4829,303.2839,303.3562,16872.0
2017-11-20 10:30:00,335.22,335.48,335.2,335.41,26343.0,303.3382,303.5734,303.3201,303.5101,26343.0
2017-11-20 10:40:00,335.46,335.59,335.39,335.59,16257.0,303.5553,303.673,303.492,303.673,16257.0
2017-11-20 10:50:00,335.58,335.8,335.56,335.76,27602.0,303.6639,303.863,303.6458,303.8268,27602.0
2017-11-20 11:00:00,335.77,335.85,335.6,335.63,32921.0,303.8358,303.9082,303.682,303.7092,32921.0
2017-11-20 11:10:00,335.71,335.88,335.64,335.64,4591.0,303.7815,303.9354,303.7182,303.7182,4591.0
2017-11-20 11:20:00,335.71,335.77,335.5,335.58,6176.0,303.7815,303.8358,303.5915,303.6639,6176.0
2017-11-20 11:30:00,335.5,335.53,335.45,335.52,1630.0,303.5915,303.6187,303.5463,303.6096,1630.0
2017-11-20 11:40:00,335.58,335.7,335.52,335.6,4652.0,303.6639,303.7725,303.6096,303.682,4652.0
2017-11-20 11:50:00,335.49,335.67,335.49,335.61,9215.0,303.5825,303.7454,303.5825,303.6911,9215.0
2017-11-20 12:00:00,335.68,335.72,335.65,335.68,3770.0,303.7544,303.7906,303.7273,303.7544,3770.0
2017-11-20 12:10:00,335.63,335.63,335.51,335.54,4352.0,303.7092,303.7092,303.6006,303.6277,4352.0
2017-11-20 12:20:00,335.56,335.56,335.35,335.5,23614.0,303.6458,303.6458,303.4558,303.5915,23614.0
2017-11-20 12:30:00,335.52,335.52,335.43,335.5,3344.0,303.6096,303.6096,303.5282,303.5915,3344.0
2017-11-20 12:40:00,335.6,335.6,335.47,335.6,14102.0,303.682,303.682,303.5644,303.682,14102.0
2017-11-20 12:50:00,335.57,335.64,335.54,335.64,2024.0,303.6549,303.7182,303.6277,303.7182,2024.0
2017-11-20 13:00:00,335.62,335.62,335.42,335.42,15051.0,303.7001,303.7001,303.5191,303.5191,15051.0
2017-11-20 13:10:00,335.47,335.69,335.43,335.68,7479.0,303.5644,303.7635,303.5282,303.7544,7479.0
2017-11-20 13:20:00,335.67,335.89,335.62,335.88,23280.0,303.7454,303.9444,303.7001,303.9354,23280.0
2017-11-20 13:30:00,335.89,335.95,335.81,335.94,49834.0,303.9444,303.9987,303.872,303.9897,49834.0
2017-11-20 13:40:00,335.96,336.02,335.86,335.99,38941.0,304.0078,304.0621,303.9173,304.0349,38941.0
2017-11-20 13:50:00,336.0,336.08,335.92,336.06,83427.0,304.044,304.1164,303.9716,304.0983,83427.0
2017-11-20 14:00:00,336.09,336.12,335.92,336.06,8496.0,304.1254,304.1526,303.9716,304.0983,8496.0
2017-11-20 14:10:00,336.01,336.03,335.91,335.93,5817.0,304.053,304.0711,303.9625,303.9806,5817.0
2017-11-20 14:20:00,335.88,336.09,335.8,336.07,9068.0,303.9354,304.1254,303.863,304.1073,9068.0
2017-11-20 14:30:00,336.07,336.16,336.0,336.13,23376.0,304.1073,304.1888,304.044,304.1616,23376.0
2017-11-20 14:40:00,336.1,336.16,336.05,336.07,20640.0,304.1345,304.1888,304.0892,304.1073,20640.0
2017-11-20 14:50:00,336.09,336.18,336.04,336.07,5917.0,304.1254,304.2068,304.0802,304.1073,5917.0
2017-11-20 15:00:00,336.14,336.28,336.12,336.16,5745.0,304.1707,304.2973,304.1526,304.1888,5745.0
2017-11-20 15:10:00,336.12,336.2,335.96,336.17,23043.0,304.1526,304.2249,304.0078,304.1978,23043.0
2017-11-20 15:20:00,336.16,336.19,336.09,336.15,14252.0,304.1888,304.2159,304.1254,304.1797,14252.0
2017-11-20 15:30:00,336.11,336.14,335.97,336.09,13597.0,304.1435,304.1707,304.0168,304.1254,13597.0
2017-11-20 15:40:00,336.05,336.11,335.97,336.05,10398.0,304.0892,304.1435,304.0168,304.0892,10398.0
2017-11-20 15:50:00,336.04,336.36,335.99,336.31,57670.0,304.0802,304.3697,304.0349,304.3245,57670.0
2017-11-21 09:30:00,337.61,337.92,337.41,337.46,76005.0,305.5008,305.7814,305.3199,305.3651,76005.0
2017-11-21 09:40:00,337.53,337.8,337.5,337.74,30239.0,305.4285,305.6728,305.4013,305.6185,30239.0
2017-11-21 09:50:00,337.84,337.94,337.51,337.69,15306.0,305.709,305.7995,305.4104,305.5732,15306.0
2017-11-21 10:00:00,337.62,337.8,337.62,337.69,5172.0,305.5099,305.6728,305.5099,305.5732,5172.0
2017-11-21 10:10:00,337.82,338.09,337.76,337.95,7019.0,305.6909,305.9352,305.6366,305.8085,7019.0
2017-11-21 10:20:00,337.99,338.18,337.86,338.18,10610.0,305.8447,306.0166,305.7271,306.0166,10610.0
2017-11-21 10:30:00,338.16,338.53,338.07,338.33,16595.0,305.9985,306.3333,305.9171,306.1524,16595.0
2017-11-21 10:40:00,338.39,338.44,338.25,338.42,29371.0,306.2067,306.2519,306.08,306.2338,29371.0
2017-11-21 10:50:00,338.48,338.5,338.2,338.38,6866.0,306.2881,306.3062,306.0347,306.1976,6866.0
2017-11-21 11:00:00,338.36,338.37,338.01,338.1,3318.0,306.1795,306.1886,305.8628,305.9442,3318.0
2017-11-21 11:10:00,338.13,338.19,337.75,337.85,4180.0,305.9714,306.0257,305.6275,305.718,4180.0
2017-11-21 11:20:00,337.92,338.03,337.87,338.02,11750.0,305.7814,305.8809,305.7361,305.8719,11750.0
2017-11-21 11:30:00,337.99,338.06,337.9,338.06,4350.0,305.8447,305.908,305.7633,305.908,4350.0
2017-11-21 11:40:00,338.07,338.11,337.93,338.06,13063.0,305.9171,305.9533,305.7904,305.908,13063.0
2017-11-21 11:50:00,338.06,338.16,337.97,338.09,3752.0,305.908,305.9985,305.8266,305.9352,3752.0
2017-11-21 12:00:00,338.02,338.05,337.85,337.86,11462.0,305.8719,305.899,305.718,305.7271,11462.0
2017-11-21 12:10:00,337.8,337.8,337.55,337.6,14776.0,305.6728,305.6728,305.4466,305.4918,14776.0
2017-11-21 12:20:00,337.57,337.58,337.43,337.54,10249.0,305.4646,305.4737,305.338,305.4375,10249.0
2017-11-21 12:30:00,337.53,337.7,337.51,337.66,9391.0,305.4285,305.5823,305.4104,305.5461,9391.0
2017-11-21 12:40:00,337.61,337.74,337.61,337.7,2959.0,305.5008,305.6185,305.5008,305.5823,2959.0
2017-11-21 12:50:00,337.63,337.76,337.61,337.74,1600.0,305.5189,305.6366,305.5008,305.6185,1600.0
2017-11-21 13:00:00,337.75,337.84,337.73,337.76,9059.0,305.6275,305.709,305.6094,305.6366,9059.0
2017-11-21 13:10:00,337.73,337.73,337.66,337.66,300.0,305.6094,305.6094,305.5461,305.5461,300.0
2017-11-21 13:20:00,337.72,337.75,337.63,337.72,4200.0,305.6004,305.6275,305.5189,305.6004,4200.0
2017-11-21 13:30:00,337.71,337.86,337.71,337.84,1800.0,305.5913,305.7271,305.5913,305.709,1800.0
2017-11-21 13:40:00,337.89,337.95,337.84,337.94,1830.0,305.7542,305.8085,305.709,305.7995,1830.0
2017-11-21 13:50:00,338.0,338.02,337.75,337.75,8351.0,305.8538,305.8719,305.6275,305.6275,8351.0
2017-11-21 14:00:00,337.7,337.83,337.62,337.8,9012.0,305.5823,305.6999,305.5099,305.6728,9012.0
2017-11-21 14:10:00,337.83,337.85,337.76,337.78,2175.0,305.6999,305.718,305.6366,305.6547,2175.0
2017-11-21 14:20:00,337.89,337.89,337.82,337.82,2550.0,305.7542,305.7542,305.6909,305.6909,2550.0
2017-11-21 14:30:00,337.84,337.87,337.75,337.85,10836.0,305.709,305.7361,305.6275,305.718,10836.0
2017-11-21 14:40:00,337.83,337.86,337.77,337.81,4473.0,305.6999,305.7271,305.6456,305.6818,4473.0
2017-11-21 14:50:00,337.87,338.1,337.8,338.1,19473.0,305.7361,305.9442,305.6728,305.9442,19473.0
2017-11-21 15:00:00,338.1,338.16,337.99,338.07,18808.0,305.9442,305.9985,305.8447,305.9171,18808.0
2017-11-21 15:10:00,338.06,338.06,337.89,337.93,5195.0,305.908,305.908,305.7542,305.7904,5195.0
2017-11-21 15:20:00,337.89,338.05,337.88,338.05,10357.0,305.7542,305.899,305.7452,305.899,10357.0
2017-11-21 15:30:00,338.03,338.11,337.88,337.9,23370.0,305.8809,305.9533,305.7452,305.7633,23370.0
2017-11-21 15:40:00,337.9,338.02,337.88,337.95,13401.0,305.7633,305.8719,305.7452,305.8085,13401.0
2017-11-21 15:50:00,337.97,338.48,337.92,338.46,83952.0,305.8266,306.2881,305.7814,306.27,83952.0
2017-11-22 09:30:00,338.58,339.16,338.58,338.96,78324.0,306.3786,306.9034,306.3786,306.7225,78324.0
2017-11-22 09:40:00,338.96,339.37,338.82,339.36,15510.0,306.7225,307.0935,306.5958,307.0844,15510.0
2017-11-22 09:50:00,339.29,339.35,338.93,338.93,17880.0,307.0211,307.0754,306.6953,306.6953,17880.0
2017-11-22 10:00:00,338.86,339.14,338.74,339.09,5085.0,306.632,306.8853,306.5234,306.8401,5085.0
2017-11-22 10:10:00,339.02,339.03,338.79,338.84,2088.0,306.7767,306.7858,306.5686,306.6139,2088.0
2017-11-22 10:20:00,338.93,338.93,338.57,338.6,5224.0,306.6953,306.6953,306.3695,306.3967,5224.0
2017-11-22 10:30:00,338.6,338.69,338.44,338.64,9368.0,306.3967,306.4781,306.2519,306.4329,9368.0
2017-11-22 10:40:00,338.64,338.93,338.64,338.73,21976.0,306.4329,306.6953,306.4329,306.5143,21976.0
2017-11-22 10:50:00,338.74,338.87,338.65,338.78,26672.0,306.5234,306.641,306.4419,306.5596,26672.0
2017-11-22 11:00:00,338.85,338.96,338.83,338.91,6666.0,306.6229,306.7225,306.6048,306.6772,6666.0
2017-11-22 11:10:00,338.83,338.83,338.63,338.65,13016.0,306.6048,306.6048,306.4238,306.4419,13016.0
2017-11-22 11:20:00,338.61,338.65,338.49,338.54,2300.0,306.4057,306.4419,306.2972,306.3424,2300.0
2017-11-22 11:30:00,338.58,338.64,338.54,338.6,3581.0,306.3786,306.4329,306.3424,306.3967,3581.0
2017-11-22 11:40:00,338.54,338.55,338.25,338.26,9665.0,306.3424,306.3514,306.08,306.089,9665.0
2017-11-22 11:50:00,338.24,338.45,338.22,338.42,3673.0,306.0709,306.261,306.0528,306.2338,3673.0
2017-11-22 12:00:00,338.46,338.46,338.42,338.46,3796.0,306.27,306.27,306.2338,306.27,3796.0
2017-11-22 12:10:00,338.43,338.49,338.27,338.3,6687.0,306.2429,306.2972,306.0981,306.1252,6687.0
2017-11-22 12:20:00,338.24,338.45,338.2,338.39,6190.0,306.0709,306.261,306.0347,306.2067,6190.0
2017-11-22 12:30:00,338.4,338.41,338.32,338.36,851.0,306.2157,306.2248,306.1433,306.1795,851.0
2017-11-22 12:40:00,338.4,338.41,338.23,338.23,1821.0,306.2157,306.2248,306.0619,306.0619,1821.0
2017-11-22 12:50:00,338.24,338.48,338.12,338.48,7905.0,306.0709,306.2881,305.9623,306.2881,7905.0
2017-11-22 13:00:00,338.43,338.43,338.36,338.4,2200.0,306.2429,306.2429,306.1795,306.2157,2200.0
2017-11-22 13:10:00,338.39,338.41,338.25,338.31,3141.0,306.2067,306.2248,306.08,306.1343,3141.0
2017-11-22 13:20:00,338.31,338.42,338.22,338.37,4546.0,306.1343,306.2338,306.0528,306.1886,4546.0
2017-11-22 13:30:00,338.39,338.51,338.32,338.38,11546.0,306.2067,306.3152,306.1433,306.1976,11546.0
2017-11-22 13:40:00,338.39,338.49,338.32,338.43,2790.0,306.2067,306.2972,306.1433,306.2429,2790.0
2017-11-22 13:50:00,338.38,338.49,338.38,338.45,2334.0,306.1976,306.2972,306.1976,306.261,2334.0
2017-11-22 14:00:00,338.47,338.56,338.47,338.56,971.0,306.2791,306.3605,306.2791,306.3605,971.0
2017-11-22 14:10:00,338.52,338.61,338.43,338.45,4621.0,306.3243,306.4057,306.2429,306.261,4621.0
2017-11-22 14:20:00,338.5,338.52,338.33,338.38,3474.0,306.3062,306.3243,306.1524,306.1976,3474.0
2017-11-22 14:30:00,338.42,338.58,338.41,338.53,1748.0,306.2338,306.3786,306.2248,306.3333,1748.0
2017-11-22 14:40:00,338.51,338.58,338.4,338.49,2295.0,306.3152,306.3786,306.2157,306.2972,2295.0
2017-11-22 14:50:00,338.49,338.57,338.46,338.46,5507.0,306.2972,306.3695,306.27,306.27,5507.0
2017-11-22 15:00:00,338.43,338.48,338.38,338.45,12100.0,306.2429,306.2881,306.1976,306.261,12100.0
2017-11-22 15:10:00,338.41,338.54,338.39,338.54,11368.0,306.2248,306.3424,306.2067,306.3424,11368.0
2017-11-22 15:20:00,338.58,338.58,338.43,338.51,6743.0,306.3786,306.3786,306.2429,306.3152,6743.0
2017-11-22 15:30:00,338.49,338.58,338.44,338.58,14344.0,306.2972,306.3786,306.2519,306.3786,14344.0
2017-11-22 15:40:00,338.57,338.58,338.42,338.45,14875.0,306.3695,306.3786,306.2338,306.261,14875.0
2017-11-22 15:50:00,338.47,338.54,338.15,338.17,78885.0,306.2791,306.3424,305.9895,306.0076,78885.0
2017-11-24 09:30:00,339.21,339.31,338.63,338.81,29228.0,306.9487,307.0392,306.4238,306.5867,29228.0
2017-11-24 09:40:00,338.81,338.86,338.61,338.69,16797.0,306.5867,306.632,306.4057,306.4781,16797.0
2017-11-24 09:50:00,338.65,338.77,338.58,338.72,3360.0,306.4419,306.5505,306.3786,306.5053,3360.0
2017-11-24 10:00:00,338.69,338.75,338.42,338.59,5791.0,306.4781,306.5324,306.2338,306.3876,5791.0
2017-11-24 10:10:00,338.6,338.82,338.58,338.74,8767.0,306.3967,306.5958,306.3786,306.5234,8767.0
2017-11-24 10:20:00,338.83,338.89,338.64,338.67,8938.0,306.6048,306.6591,306.4329,306.46,8938.0
2017-11-24 10:30:00,338.71,338.71,338.47,338.47,13814.0,306.4962,306.4962,306.2791,306.2791,13814.0
2017-11-24 10:40:00,338.5,338.5,338.24,338.27,12773.0,306.3062,306.3062,306.0709,306.0981,12773.0
2017-11-24 10:50:00,338.23,338.44,338.2,338.41,3847.0,306.0619,306.2519,306.0347,306.2248,3847.0
2017-11-24 11:00:00,338.47,338.68,338.47,338.52,4670.0,306.2791,306.4691,306.2791,306.3243,4670.0
2017-11-24 11:10:00,338.44,338.44,338.2,338.23,7506.0,306.2519,306.2519,306.0347,306.0619,7506.0
2017-11-24 11:20:00,338.22,338.33,338.17,338.25,13728.0,306.0528,306.1524,306.0076,306.08,13728.0
2017-11-24 11:30:00,338.28,338.38,338.19,338.36,7723.0,306.1071,306.1976,306.0257,306.1795,7723.0
2017-11-24 11:40:00,338.39,338.44,338.34,338.36,1869.0,306.2067,306.2519,306.1614,306.1795,1869.0
2017-11-24 11:50:00,338.34,338.43,338.31,338.42,2100.0,306.1614,306.2429,306.1343,306.2338,2100.0
2017-11-24 12:00:00,338.41,338.44,338.38,338.38,8497.0,306.2248,306.2519,306.1976,306.1976,8497.0
2017-11-24 12:10:00,338.45,338.48,338.34,338.35,9526.0,306.261,306.2881,306.1614,306.1705,9526.0
2017-11-24 12:20:00,338.38,338.38,338.16,338.25,4421.0,306.1976,306.1976,305.9985,306.08,4421.0
2017-11-24 12:30:00,338.36,338.57,338.34,338.52,18771.0,306.1795,306.3695,306.1614,306.3243,18771.0
2017-11-24 12:40:00,338.56,338.6,338.37,338.57,15879.0,306.3605,306.3967,306.1886,306.3695,15879.0
2017-11-24 12:50:00,338.63,338.73,338.24,338.37,50170.0,306.4238,306.5143,306.0709,306.1886,50170.0
2017-11-27 09:30:00,338.73,338.87,338.25,338.48,52398.0,306.5143,306.641,306.08,306.2881,52398.0
2017-11-27 09:40:00,338.48,338.99,338.48,338.95,22631.0,306.2881,306.7496,306.2881,306.7134,22631.0
2017-11-27 09:50:00,338.83,339.08,338.63,338.83,17902.0,306.6048,306.831,306.4238,306.6048,17902.0
2017-11-27 10:00:00,338.81,338.82,338.42,338.45,6545.0,306.5867,306.5958,306.2338,306.261,6545.0
2017-11-27 10:10:00,338.56,339.01,338.44,338.98,29476.0,306.3605,306.7677,306.2519,306.7405,29476.0
2017-11-27 10:20:00,338.93,339.01,338.84,338.84,7583.0,306.6953,306.7677,306.6139,306.6139,7583.0
2017-11-27 10:30:00,338.88,338.94,338.81,338.87,2706.0,306.6501,306.7044,306.5867,306.641,2706.0
2017-11-27 10:40:00,338.89,338.98,338.89,338.93,2360.0,306.6591,306.7405,306.6591,306.6953,2360.0
2017-11-27 10:50:00,338.79,338.89,338.75,338.81,6604.0,306.5686,306.6591,306.5324,306.5867,6604.0
2017-11-27 11:00:00,338.74,338.78,338.69,338.78,5000.0,306.5234,306.5596,306.4781,306.5596,5000.0
2017-11-27 11:10:00,338.73,338.73,338.3,338.3,15670.0,306.5143,306.5143,306.1252,306.1252,15670.0
2017-11-27 11:20:00,338.29,338.38,338.09,338.12,3792.0,306.1162,306.1976,305.9352,305.9623,3792.0
2017-11-27 11:30:00,338.16,338.3,337.95,338.05,6133.0,305.9985,306.1252,305.8085,305.899,6133.0
2017-11-27 11:40:00,338.01,338.21,338.01,338.21,5286.0,305.8628,306.0438,305.8628,306.0438,5286.0
2017-11-27 11:50:00,338.15,338.26,338.14,338.26,6133.0,305.9895,306.089,305.9804,306.089,6133.0
2017-11-27 12:00:00,338.29,338.4,338.1,338.4,16279.0,306.1162,306.2157,305.9442,306.2157,16279.0
2017-11-27 12:10:00,338.41,338.44,338.24,338.24,5961.0,306.2248,306.2519,306.0709,306.0709,5961.0
2017-11-27 12:20:00,338.26,338.33,338.13,338.23,1867.0,306.089,306.1524,305.9714,306.0619,1867.0
2017-11-27 12:30:00,338.25,338.29,338.19,338.23,1817.0,306.08,306.1162,306.0257,306.0619,1817.0
2017-11-27 12:40:00,338.18,338.18,338.07,338.11,3800.0,306.0166,306.0166,305.9171,305.9533,3800.0
2017-11-27 12:50:00,338.16,338.29,338.16,338.29,3109.0,305.9985,306.1162,305.9985,306.1162,3109.0
2017-11-27 13:00:00,338.33,338.66,338.33,338.66,3267.0,306.1524,306.451,306.1524,306.451,3267.0
2017-11-27 13:10:00,338.63,338.63,338.59,338.59,300.0,306.4238,306.4238,306.3876,306.3876,300.0
2017-11-27 13:20:00,338.57,338.58,338.43,338.47,4983.0,306.3695,306.3786,306.2429,306.2791,4983.0
2017-11-27 13:30:00,338.49,338.55,338.39,338.47,1550.0,306.2972,306.3514,306.2067,306.2791,1550.0
2017-11-27 13:40:00,338.45,338.52,338.45,338.48,1810.0,306.261,306.3243,306.261,306.2881,1810.0
2017-11-27 13:50:00,338.5,338.59,338.5,338.57,2400.0,306.3062,306.3876,306.3062,306.3695,2400.0
2017-11-27 14:00:00,338.55,338.55,338.38,338.4,792.0,306.3514,306.3514,306.1976,306.2157,792.0
2017-11-27 14:10:00,338.35,338.49,338.33,338.49,6579.0,306.1705,306.2972,306.1524,306.2972,6579.0
2017-11-27 14:20:00,338.44,338.51,338.39,338.41,5188.0,306.2519,306.3152,306.2067,306.2248,5188.0
2017-11-27 14:30:00,338.49,338.5,338.41,338.45,1550.0,306.2972,306.3062,306.2248,306.261,1550.0
2017-11-27 14:40:00,338.44,338.51,338.4,338.4,6819.0,306.2519,306.3152,306.2157,306.2157,6819.0
2017-11-27 14:50:00,338.35,338.42,338.3,338.42,4790.0,306.1705,306.2338,306.1252,306.2338,4790.0
2017-11-27 15:00:00,338.36,338.4,338.33,338.39,3339.0,306.1795,306.2157,306.1524,306.2067,3339.0
2017-11-27 15:10:00,338.38,338.49,338.37,338.39,6892.0,306.1976,306.2972,306.1886,306.2067,6892.0
2017-11-27 15:20:00,338.39,338.57,338.39,338.43,1617.0,306.2067,306.3695,306.2067,306.2429,1617.0
2017-11-27 15:30:00,338.47,338.5,338.32,338.34,12938.0,306.2791,306.3062,306.1433,306.1614,12938.0
2017-11-27 15:40:00,338.32,338.33,337.99,338.03,33834.0,306.1433,306.1524,305.8447,305.8809,33834.0
2017-11-27 15:50:00,338.08,338.1,337.74,337.77,139855.0,305.9261,305.9442,305.6185,305.6456,139855.0
2017-11-28 09:30:00,338.62,338.82,338.52,338.66,100505.0,306.4148,306.5958,306.3243,306.451,100505.0
2017-11-28 09:40:00,338.68,339.16,338.66,338.88,26920.0,306.4691,306.9034,306.451,306.6501,26920.0
2017-11-28 09:50:00,338.88,339.28,338.88,339.19,19512.0,306.6501,307.012,306.6501,306.9306,19512.0
2017-11-28 10:00:00,339.23,339.29,338.99,339.25,6541.0,306.9668,307.0211,306.7496,306.9849,6541.0
2017-11-28 10:10:00,339.25,339.34,339.14,339.26,12910.0,306.9849,307.0663,306.8853,306.9939,12910.0
2017-11-28 10:20:00,339.28,339.42,338.86,338.86,29698.0,307.012,307.1387,306.632,306.632,29698.0
2017-11-28 10:30:00,338.88,339.24,338.87,339.12,9857.0,306.6501,306.9758,306.641,306.8672,9857.0
2017-11-28 10:40:00,339.2,339.49,339.09,339.43,15358.0,306.9396,307.202,306.8401,307.1477,15358.0
2017-11-28 10:50:00,339.44,339.45,339.25,339.43,6800.0,307.1568,307.1658,306.9849,307.1477,6800.0
2017-11-28 11:00:00,339.45,339.56,339.35,339.37,11154.0,307.1658,307.2654,307.0754,307.0935,11154.0
2017-11-28 11:10:00,339.4,339.46,339.3,339.44,45827.0,307.1206,307.1749,307.0301,307.1568,45827.0
2017-11-28 11:20:00,339.42,339.59,339.4,339.5,6400.0,307.1387,307.2925,307.1206,307.2111,6400.0
2017-11-28 11:30:00,339.57,339.83,339.43,339.81,8598.0,307.2744,307.5097,307.1477,307.4916,8598.0
2017-11-28 11:40:00,339.77,339.8,339.67,339.79,7128.0,307.4554,307.4826,307.3649,307.4735,7128.0
2017-11-28 11:50:00,339.83,339.93,339.81,339.89,4300.0,307.5097,307.6002,307.4916,307.564,4300.0
2017-11-28 12:00:00,339.92,339.99,339.88,339.95,8350.0,307.5911,307.6545,307.555,307.6183,8350.0
2017-11-28 12:10:00,339.97,340.13,339.95,340.13,27750.0,307.6364,307.7812,307.6183,307.7812,27750.0
2017-11-28 12:20:00,340.14,340.33,340.13,340.13,34717.0,307.7902,307.9622,307.7812,307.7812,34717.0
2017-11-28 12:30:00,340.13,340.17,339.99,340.05,6522.0,307.7812,307.8174,307.6545,307.7088,6522.0
2017-11-28 12:40:00,340.07,340.13,340.03,340.13,3091.0,307.7269,307.7812,307.6907,307.7812,3091.0
2017-11-28 12:50:00,340.17,340.3,340.17,340.27,4250.0,307.8174,307.935,307.8174,307.9079,4250.0
2017-11-28 13:00:00,340.27,340.73,340.26,340.7,28224.0,307.9079,308.3241,307.8988,308.297,28224.0
2017-11-28 13:10:00,340.72,340.72,340.6,340.61,3844.0,308.3151,308.3151,308.2065,308.2155,3844.0
2017-11-28 13:20:00,340.6,340.64,340.19,340.21,7731.0,308.2065,308.2427,307.8355,307.8536,7731.0
2017-11-28 13:30:00,340.23,340.49,340.23,340.48,8468.0,307.8717,308.1069,307.8717,308.0979,8468.0
2017-11-28 13:40:00,340.38,340.49,340.38,340.44,2937.0,308.0074,308.1069,308.0074,308.0617,2937.0
2017-11-28 13:50:00,340.33,340.33,339.72,339.75,21080.0,307.9622,307.9622,307.4102,307.4373,21080.0
2017-11-28 14:00:00,339.75,339.75,339.32,339.73,20554.0,307.4373,307.4373,307.0482,307.4192,20554.0
2017-11-28 14:10:00,339.75,339.85,339.68,339.85,7903.0,307.4373,307.5278,307.374,307.5278,7903.0
2017-11-28 14:20:00,339.74,340.06,339.73,339.97,4618.0,307.4283,307.7178,307.4192,307.6364,4618.0
2017-11-28 14:30:00,340.0,340.21,339.94,340.21,2993.0,307.6635,307.8536,307.6092,307.8536,2993.0
2017-11-28 14:40:00,340.29,340.7,340.26,340.68,2465.0,307.926,308.297,307.8988,308.2789,2465.0
2017-11-28 14:50:00,340.69,341.05,340.69,341.02,19167.0,308.2879,308.6137,308.2879,308.5865,19167.0
2017-11-28 15:00:00,340.96,341.3,340.86,341.27,12758.0,308.5322,308.8399,308.4417,308.8128,12758.0
2017-11-28 15:10:00,341.27,341.77,341.27,341.76,19211.0,308.8128,309.2652,308.8128,309.2562,19211.0
2017-11-28 15:20:00,341.81,342.36,341.81,341.98,24879.0,309.3014,309.7991,309.3014,309.4552,24879.0
2017-11-28 15:30:00,342.0,342.14,341.78,341.89,29513.0,309.4733,309.6,309.2742,309.3738,29513.0
2017-11-28 15:40:00,341.87,342.3,341.8,342.26,16174.0,309.3557,309.7448,309.2923,309.7086,16174.0
2017-11-28 15:50:00,342.21,342.42,342.13,342.34,76404.0,309.6634,309.8534,309.591,309.781,76404.0
2017-11-29 09:30:00,342.79,343.5,342.78,343.49,102173.0,310.1882,310.8307,310.1791,310.8216,102173.0
2017-11-29 09:40:00,343.49,344.3,343.49,344.01,94093.0,310.8216,311.5546,310.8216,311.2922,94093.0
2017-11-29 09:50:00,344.03,344.95,343.99,344.92,60706.0,311.3103,312.1428,311.2741,312.1156,60706.0
2017-11-29 10:00:00,344.82,344.82,344.31,344.34,16412.0,312.0251,312.0251,311.5636,311.5908,16412.0
2017-11-29 10:10:00,344.33,344.68,343.96,343.98,45093.0,311.5817,311.8984,311.2469,311.265,45093.0
2017-11-29 10:20:00,343.99,343.99,343.46,343.55,34495.0,311.2741,311.2741,310.7945,310.8759,34495.0
2017-11-29 10:30:00,343.6,344.03,343.34,344.03,18546.0,310.9212,311.3103,310.6859,311.3103,18546.0
2017-11-29 10:40:00,344.04,344.39,343.98,344.04,16257.0,311.3193,311.636,311.265,311.3193,16257.0
2017-11-29 10:50:00,344.24,344.33,344.1,344.18,15288.0,311.5003,311.5817,311.3736,311.446,15288.0
2017-11-29 11:00:00,343.98,344.32,343.96,344.01,17057.0,311.265,311.5727,311.2469,311.2922,17057.0
2017-11-29 11:10:00,343.98,344.2,343.88,344.16,16009.0,311.265,311.4641,311.1745,311.4279,16009.0
2017-11-29 11:20:00,344.19,344.19,343.65,343.93,25761.0,311.455,311.455,310.9664,311.2198,25761.0
2017-11-29 11:30:00,343.87,344.1,343.79,344.04,18103.0,311.1655,311.3736,311.0931,311.3193,18103.0
2017-11-29 11:40:00,344.05,344.05,343.34,343.51,20828.0,311.3284,311.3284,310.6859,310.8397,20828.0
2017-11-29 11:50:00,343.51,343.6,343.15,343.15,11684.0,310.8397,310.9212,310.514,310.514,11684.0
2017-11-29 12:00:00,343.12,343.27,342.94,343.25,23781.0,310.4868,310.6225,310.3239,310.6044,23781.0
2017-11-29 12:10:00,343.29,343.52,343.21,343.41,18179.0,310.6406,310.8488,310.5682,310.7492,18179.0
2017-11-29 12:20:00,343.44,343.79,343.44,343.57,20862.0,310.7764,311.0931,310.7764,310.894,20862.0
2017-11-29 12:30:00,343.45,343.65,343.3,343.65,3339.0,310.7854,310.9664,310.6497,310.9664,3339.0
2017-11-29 12:40:00,343.68,343.98,343.66,343.94,7980.0,310.9935,311.265,310.9754,311.2288,7980.0
2017-11-29 12:50:00,343.96,343.98,343.66,343.72,4065.0,311.2469,311.265,310.9754,311.0297,4065.0
2017-11-29 13:00:00,343.77,343.79,343.41,343.41,14644.0,311.075,311.0931,310.7492,310.7492,14644.0
2017-11-29 13:10:00,343.43,343.65,343.43,343.61,7673.0,310.7673,310.9664,310.7673,310.9302,7673.0
2017-11-29 13:20:00,343.56,343.66,343.49,343.54,10091.0,310.885,310.9754,310.8216,310.8669,10091.0
2017-11-29 13:30:00,343.54,343.56,343.22,343.23,10459.0,310.8669,310.885,310.5773,310.5863,10459.0
2017-11-29 13:40:00,343.17,343.32,343.15,343.25,5598.0,310.532,310.6678,310.514,310.6044,5598.0
2017-11-29 13:50:00,343.29,343.3,343.07,343.13,8800.0,310.6406,310.6497,310.4416,310.4959,8800.0
2017-11-29 14:00:00,343.24,343.66,343.23,343.6,5099.0,310.5954,310.9754,310.5863,310.9212,5099.0
2017-11-29 14:10:00,343.79,343.93,343.73,343.9,5645.0,311.0931,311.2198,311.0388,311.1926,5645.0
2017-11-29 14:20:00,343.93,343.98,343.76,343.9,3946.0,311.2198,311.265,311.0659,311.1926,3946.0
2017-11-29 14:30:00,343.85,343.9,343.7,343.7,13564.0,311.1474,311.1926,311.0116,311.0116,13564.0
2017-11-29 14:40:00,343.7,343.8,343.58,343.76,6211.0,311.0116,311.1021,310.9031,311.0659,6211.0
2017-11-29 14:50:00,343.77,343.93,343.61,343.62,5403.0,311.075,311.2198,310.9302,310.9393,5403.0
2017-11-29 15:00:00,343.66,343.87,343.6,343.76,25657.0,310.9754,311.1655,310.9212,311.0659,25657.0
2017-11-29 15:10:00,343.79,343.8,343.62,343.69,18204.0,311.0931,311.1021,310.9393,311.0026,18204.0
2017-11-29 15:20:00,343.7,343.81,343.67,343.81,11120.0,311.0116,311.1112,310.9845,311.1112,11120.0
2017-11-29 15:30:00,343.83,343.97,343.7,343.8,24574.0,311.1293,311.256,311.0116,311.1021,24574.0
2017-11-29 15:40:00,343.78,343.88,343.67,343.86,50618.0,311.084,311.1745,310.9845,311.1564,50618.0
2017-11-29 15:50:00,343.89,344.03,343.87,343.92,44267.0,311.1836,311.3103,311.1655,311.2107,44267.0
2017-11-30 09:30:00,345.26,345.92,345.09,345.62,49161.0,312.4233,313.0205,312.2694,312.749,49161.0
2017-11-30 09:40:00,345.68,345.77,345.27,345.27,66471.0,312.8033,312.8848,312.4323,312.4323,66471.0
2017-11-30 09:50:00,345.22,345.72,344.94,345.6,22824.0,312.3871,312.8395,312.1337,312.7309,22824.0
2017-11-30 10:00:00,345.59,345.76,345.32,345.6,22488.0,312.7219,312.8757,312.4776,312.7309,22488.0
2017-11-30 10:10:00,345.59,346.02,345.55,345.8,17150.0,312.7219,313.111,312.6857,312.9119,17150.0
2017-11-30 10:20:00,345.77,345.8,345.41,345.42,7482.0,312.8848,312.9119,312.559,312.5681,7482.0
2017-11-30 10:30:00,345.47,345.47,344.59,344.6,21056.0,312.6133,312.6133,311.817,311.826,21056.0
2017-11-30 10:40:00,344.65,345.02,344.63,344.91,25371.0,311.8713,312.2061,311.8532,312.1066,25371.0
2017-11-30 10:50:00,344.91,345.79,344.82,345.78,9702.0,312.1066,312.9029,312.0251,312.8938,9702.0
2017-11-30 11:00:00,345.79,346.49,345.61,346.3,14610.0,312.9029,313.5363,312.74,313.3644,14610.0
2017-11-30 11:10:00,346.23,346.55,346.23,346.52,14495.0,313.301,313.5906,313.301,313.5634,14495.0
2017-11-30 11:20:00,346.32,346.35,345.94,346.01,13868.0,313.3825,313.4096,313.0386,313.1019,13868.0
2017-11-30 11:30:00,345.94,346.17,345.93,346.14,9142.0,313.0386,313.2467,313.0296,313.2196,9142.0
2017-11-30 11:40:00,346.21,346.21,345.93,346.14,6184.0,313.2829,313.2829,313.0296,313.2196,6184.0
2017-11-30 11:50:00,346.25,346.29,346.14,346.27,4574.0,313.3191,313.3553,313.2196,313.3372,4574.0
2017-11-30 12:00:00,346.29,346.36,346.07,346.31,6531.0,313.3553,313.4187,313.1562,313.3734,6531.0
2017-11-30 12:10:00,346.35,346.79,346.32,346.72,13780.0,313.4096,313.8078,313.3825,313.7444,13780.0
2017-11-30 12:20:00,346.82,346.82,346.68,346.73,3896.0,313.8349,313.8349,313.7082,313.7535,3896.0
2017-11-30 12:30:00,346.69,347.09,346.66,347.07,2988.0,313.7173,314.0792,313.6901,314.0611,2988.0
2017-11-30 12:40:00,347.09,347.36,347.05,347.24,6746.0,314.0792,314.3235,314.043,314.215,6746.0
2017-11-30 12:50:00,347.24,347.24,346.88,346.98,5590.0,314.215,314.215,313.8892,313.9797,5590.0
2017-11-30 13:00:00,346.86,347.16,346.86,346.87,4670.0,313.8711,314.1426,313.8711,313.8802,4670.0
2017-11-30 13:10:00,346.87,346.99,346.51,346.51,5432.0,313.8802,313.9887,313.5544,313.5544,5432.0
2017-11-30 13:20:00,346.52,346.59,346.4,346.48,23522.0,313.5634,313.6268,313.4549,313.5272,23522.0
2017-11-30 13:30:00,346.52,346.52,346.13,346.13,4649.0,313.5634,313.5634,313.2105,313.2105,4649.0
2017-11-30 13:40:00,346.1,346.11,345.96,346.05,3871.0,313.1834,313.1924,313.0567,313.1381,3871.0
2017-11-30 13:50:00,345.92,345.94,345.7,345.86,6273.0,313.0205,313.0386,312.8214,312.9662,6273.0
2017-11-30 14:00:00,345.91,345.98,345.78,345.78,4671.0,313.0115,313.0748,312.8938,312.8938,4671.0
2017-11-30 14:10:00,345.82,346.05,345.76,346.04,14235.0,312.93,313.1381,312.8757,313.1291,14235.0
2017-11-30 14:20:00,346.01,346.14,345.94,346.14,2815.0,313.1019,313.2196,313.0386,313.2196,2815.0
2017-11-30 14:30:00,346.2,346.21,345.82,345.84,13447.0,313.2739,313.2829,312.93,312.9481,13447.0
2017-11-30 14:40:00,345.96,346.01,345.9,345.95,7156.0,313.0567,313.1019,313.0024,313.0477,7156.0
2017-11-30 14:50:00,345.92,346.04,345.6,345.67,9023.0,313.0205,313.1291,312.7309,312.7943,9023.0
2017-11-30 15:00:00,345.67,345.67,345.09,345.09,12747.0,312.7943,312.7943,312.2694,312.2694,12747.0
2017-11-30 15:10:00,345.17,345.52,345.1,345.39,7197.0,312.3418,312.6585,312.2785,312.5409,7197.0
2017-11-30 15:20:00,345.38,345.55,345.28,345.54,11493.0,312.5319,312.6857,312.4414,312.6766,11493.0
2017-11-30 15:30:00,345.61,345.61,345.16,345.2,39258.0,312.74,312.74,312.3328,312.369,39258.0
2017-11-30 15:40:00,345.19,346.41,345.18,346.41,79392.0,312.3599,313.4639,312.3509,313.4639,79392.0
2017-11-30 15:50:00,346.41,346.52,345.72,345.85,124535.0,313.4639,313.5634,312.8395,312.9572,124535.0
2017-12-01 09:30:00,346.06,346.06,345.13,345.34,79479.0,313.1472,313.1472,312.3056,312.4957,79479.0
2017-12-01 09:40:00,345.33,345.57,344.9,345.12,47560.0,312.4866,312.7038,312.0975,312.2966,47560.0
2017-12-01 09:50:00,345.1,345.22,344.74,344.89,18189.0,312.2785,312.3871,311.9527,312.0885,18189.0
2017-12-01 10:00:00,344.68,344.68,343.99,344.49,47746.0,311.8984,311.8984,311.2741,311.7265,47746.0
2017-12-01 10:10:00,344.5,345.39,344.5,345.39,10699.0,311.7356,312.5409,311.7356,312.5409,10699.0
2017-12-01 10:20:00,345.29,345.61,345.09,345.54,34409.0,312.4504,312.74,312.2694,312.6766,34409.0
2017-12-01 10:30:00,345.53,345.83,345.08,345.14,11499.0,312.6676,312.9391,312.2604,312.3147,11499.0
2017-12-01 10:40:00,345.21,345.64,345.21,345.35,6535.0,312.378,312.7671,312.378,312.5047,6535.0
2017-12-01 10:50:00,345.39,345.51,345.24,345.24,8582.0,312.5409,312.6495,312.4052,312.4052,8582.0
2017-12-01 11:00:00,345.21,345.21,343.52,343.68,75811.0,312.378,312.378,310.8488,310.9935,75811.0
2017-12-01 11:10:00,343.71,343.75,341.16,342.47,141777.0,311.0207,311.0569,308.7132,309.8986,141777.0
2017-12-01 11:20:00,342.41,342.54,339.15,339.54,79527.0,309.8443,309.962,306.8944,307.2473,79527.0
2017-12-01 11:30:00,339.43,341.11,337.71,341.11,76009.0,307.1477,308.668,305.5913,308.668,76009.0
2017-12-01 11:40:00,341.18,341.45,339.8,339.86,90268.0,308.7313,308.9756,307.4826,307.5369,90268.0
2017-12-01 11:50:00,339.68,341.55,339.21,341.55,114819.0,307.374,309.0661,306.9487,309.0661,114819.0
2017-12-01 12:00:00,341.56,342.7,341.25,342.22,136858.0,309.0752,310.1067,308.7947,309.6724,136858.0
2017-12-01 12:10:00,341.95,342.61,341.75,342.06,35810.0,309.4281,310.0253,309.2471,309.5276,35810.0
2017-12-01 12:20:00,342.13,342.33,341.7,341.96,38572.0,309.591,309.7719,309.2019,309.4371,38572.0
2017-12-01 12:30:00,342.02,342.43,341.79,342.22,13751.0,309.4914,309.8624,309.2833,309.6724,13751.0
2017-12-01 12:40:00,342.24,342.99,342.06,342.93,33594.0,309.6905,310.3692,309.5276,310.3149,33594.0
2017-12-01 12:50:00,342.95,343.35,342.93,343.35,19013.0,310.333,310.6949,310.3149,310.6949,19013.0
2017-12-01 13:00:00,343.26,343.42,342.77,342.89,8808.0,310.6135,310.7583,310.1701,310.2787,8808.0
2017-12-01 13:10:00,343.36,343.49,343.16,343.49,8710.0,310.704,310.8216,310.523,310.8216,8710.0
2017-12-01 13:20:00,343.45,343.61,343.39,343.61,3837.0,310.7854,310.9302,310.7311,310.9302,3837.0
2017-12-01 13:30:00,343.72,344.49,343.55,344.37,15849.0,311.0297,311.7265,310.8759,311.6179,15849.0
2017-12-01 13:40:00,344.36,344.36,343.53,344.06,12519.0,311.6089,311.6089,310.8578,311.3374,12519.0
2017-12-01 13:50:00,343.97,344.21,343.86,343.86,3575.0,311.256,311.4731,311.1564,311.1564,3575.0
2017-12-01 14:00:00,343.88,344.2,343.75,343.96,5469.0,311.1745,311.4641,311.0569,311.2469,5469.0
2017-12-01 14:10:00,344.02,344.17,343.95,344.07,7525.0,311.3012,311.4369,311.2379,311.3465,7525.0
2017-12-01 14:20:00,344.08,344.17,343.9,344.01,3060.0,311.3555,311.4369,311.1926,311.2922,3060.0
2017-12-01 14:30:00,344.0,344.14,343.83,343.91,2031.0,311.2831,311.4098,311.1293,311.2017,2031.0
2017-12-01 14:40:00,343.93,343.93,343.31,343.52,9323.0,311.2198,311.2198,310.6587,310.8488,9323.0
2017-12-01 14:50:00,343.35,343.72,343.34,343.65,8083.0,310.6949,311.0297,310.6859,310.9664,8083.0
2017-12-01 15:00:00,343.65,343.94,343.43,343.94,16767.0,310.9664,311.2288,310.7673,311.2288,16767.0
2017-12-01 15:10:00,343.95,344.18,343.87,343.98,25744.0,311.2379,311.446,311.1655,311.265,25744.0
2017-12-01 15:20:00,344.02,344.2,343.96,344.2,25406.0,311.3012,311.4641,311.2469,311.4641,25406.0
2017-12-01 15:30:00,344.18,344.6,344.18,344.6,18943.0,311.446,311.826,311.446,311.826,18943.0
2017-12-01 15:40:00,344.59,344.9,344.5,344.61,33169.0,311.817,312.0975,311.7356,311.8351,33169.0
2017-12-01 15:50:00,344.63,345.23,344.57,345.06,134439.0,311.8532,312.3961,311.7989,312.2423,134439.0
2017-12-04 09:30:00,348.2,348.96,347.67,348.87,127504.0,315.0837,315.7714,314.6041,315.6899,127504.0
2017-12-04 09:40:00,348.89,349.16,348.6,348.74,67091.0,315.708,315.9524,315.4456,315.5723,67091.0
2017-12-04 09:50:00,348.72,348.85,348.25,348.36,14105.0,315.5542,315.6718,315.1289,315.2284,14105.0
2017-12-04 10:00:00,348.42,348.5,348.03,348.32,49954.0,315.2827,315.3551,314.9298,315.1922,49954.0
2017-12-04 10:10:00,348.41,348.41,347.84,348.08,15632.0,315.2737,315.2737,314.7579,314.9751,15632.0
2017-12-04 10:20:00,348.12,348.33,348.0,348.0,14159.0,315.0113,315.2013,314.9027,314.9027,14159.0
2017-12-04 10:30:00,348.07,348.44,348.07,348.28,79587.0,314.966,315.3008,314.966,315.1561,79587.0
2017-12-04 10:40:00,348.25,348.37,347.27,347.76,20402.0,315.1289,315.2375,314.2421,314.6855,20402.0
2017-12-04 10:50:00,347.83,347.83,347.02,347.69,24711.0,314.7488,314.7488,314.0159,314.6222,24711.0
2017-12-04 11:00:00,347.71,347.76,347.11,347.15,8491.0,314.6403,314.6855,314.0973,314.1335,8491.0
2017-12-04 11:10:00,347.17,347.62,346.85,347.45,7421.0,314.1516,314.5588,313.8621,314.405,7421.0
2017-12-04 11:20:00,347.67,347.87,347.58,347.7,9830.0,314.6041,314.785,314.5226,314.6312,9830.0
2017-12-04 11:30:00,347.73,348.23,347.47,348.11,13385.0,314.6584,315.1108,314.4231,315.0022,13385.0
2017-12-04 11:40:00,348.13,348.17,347.66,347.96,26158.0,315.0203,315.0565,314.595,314.8665,26158.0
2017-12-04 11:50:00,347.95,348.16,347.95,348.0,17207.0,314.8574,315.0475,314.8574,314.9027,17207.0
2017-12-04 12:00:00,348.06,348.23,347.92,347.99,19451.0,314.957,315.1108,314.8303,314.8936,19451.0
2017-12-04 12:10:00,347.89,347.96,347.76,347.92,8726.0,314.8031,314.8665,314.6855,314.8303,8726.0
2017-12-04 12:20:00,347.91,347.92,347.13,347.24,12096.0,314.8212,314.8303,314.1154,314.215,12096.0
2017-12-04 12:30:00,347.27,347.29,346.9,346.99,14337.0,314.2421,314.2602,313.9073,313.9887,14337.0
2017-12-04 12:40:00,347.11,347.41,347.09,347.23,8224.0,314.0973,314.3688,314.0792,314.2059,8224.0
2017-12-04 12:50:00,347.31,347.31,346.99,347.12,6253.0,314.2783,314.2783,313.9887,314.1064,6253.0
2017-12-04 13:00:00,347.14,347.24,347.0,347.09,4300.0,314.1245,314.215,313.9978,314.0792,4300.0
2017-12-04 13:10:00,347.0,347.18,346.89,346.89,5340.0,313.9978,314.1607,313.8982,313.8982,5340.0
2017-12-04 13:20:00,346.91,347.08,346.8,346.9,4825.0,313.9163,314.0702,313.8168,313.9073,4825.0
2017-12-04 13:30:00,346.82,347.06,346.82,347.06,16056.0,313.8349,314.0521,313.8349,314.0521,16056.0
2017-12-04 13:40:00,347.07,347.15,347.03,347.14,4715.0,314.0611,314.1335,314.0249,314.1245,4715.0
2017-12-04 13:50:00,347.09,347.16,347.05,347.16,2824.0,314.0792,314.1426,314.043,314.1426,2824.0
2017-12-04 14:00:00,347.16,347.17,346.53,346.53,11907.0,314.1426,314.1516,313.5725,313.5725,11907.0
2017-12-04 14:10:00,346.52,346.61,346.29,346.29,5962.0,313.5634,313.6449,313.3553,313.3553,5962.0
2017-12-04 14:20:00,346.28,346.38,346.09,346.19,2662.0,313.3463,313.4368,313.1743,313.2648,2662.0
2017-12-04 14:30:00,346.04,346.16,345.77,346.14,9636.0,313.1291,313.2377,312.8848,313.2196,9636.0
2017-12-04 14:40:00,346.12,346.22,345.93,345.95,11025.0,313.2015,313.292,313.0296,313.0477,11025.0
2017-12-04 14:50:00,345.91,346.02,345.81,345.86,10213.0,313.0115,313.111,312.921,312.9662,10213.0
2017-12-04 15:00:00,345.78,346.09,345.57,346.04,14950.0,312.8938,313.1743,312.7038,313.1291,14950.0
2017-12-04 15:10:00,346.02,346.03,345.66,345.66,14469.0,313.111,313.12,312.7852,312.7852,14469.0
2017-12-04 15:20:00,345.63,345.82,345.51,345.59,3526.0,312.7581,312.93,312.6495,312.7219,3526.0
2017-12-04 15:30:00,345.51,345.71,345.07,345.14,8912.0,312.6495,312.8305,312.2513,312.3147,8912.0
2017-12-04 15:40:00,345.08,345.31,344.85,344.95,21099.0,312.2604,312.4685,312.0523,312.1428,21099.0
2017-12-04 15:50:00,344.95,345.28,344.87,344.95,81762.0,312.1428,312.4414,312.0704,312.1428,81762.0
2017-12-05 09:30:00,345.43,345.89,344.46,344.79,75049.0,312.5771,312.9934,311.6994,311.998,75049.0
2017-12-05 09:40:00,344.67,344.78,343.82,344.38,54070.0,311.8894,311.9889,311.1202,311.627,54070.0
2017-12-05 09:50:00,344.38,344.44,343.93,344.15,26791.0,311.627,311.6813,311.2198,311.4188,26791.0
2017-12-05 10:00:00,344.09,344.87,343.92,344.26,30675.0,311.3646,312.0704,311.2107,311.5184,30675.0
2017-12-05 10:10:00,344.33,344.69,344.15,344.55,19460.0,311.5817,311.9075,311.4188,311.7808,19460.0
2017-12-05 10:20:00,344.55,344.64,343.94,344.06,23206.0,311.7808,311.8622,311.2288,311.3374,23206.0
2017-12-05 10:30:00,343.99,344.1,343.59,343.65,17437.0,311.2741,311.3736,310.9121,310.9664,17437.0
2017-12-05 10:40:00,343.72,344.15,343.72,344.13,8864.0,311.0297,311.4188,311.0297,311.4007,8864.0
2017-12-05 10:50:00,344.1,344.46,343.85,344.46,25408.0,311.3736,311.6994,311.1474,311.6994,25408.0
2017-12-05 11:00:00,344.46,344.96,344.46,344.96,11455.0,311.6994,312.1518,311.6994,312.1518,11455.0
2017-12-05 11:10:00,345.1,345.1,344.5,344.75,22025.0,312.2785,312.2785,311.7356,311.9618,22025.0
2017-12-05 11:20:00,344.57,344.67,344.51,344.61,8763.0,311.7989,311.8894,311.7446,311.8351,8763.0
2017-12-05 11:30:00,344.66,344.7,344.36,344.39,13686.0,311.8803,311.9165,311.6089,311.636,13686.0
2017-12-05 11:40:00,344.5,344.62,344.42,344.55,13651.0,311.7356,311.8441,311.6632,311.7808,13651.0
2017-12-05 11:50:00,344.55,344.61,344.15,344.21,11980.0,311.7808,311.8351,311.4188,311.4731,11980.0
2017-12-05 12:00:00,344.3,344.3,343.72,343.91,16424.0,311.5546,311.5546,311.0297,311.2017,16424.0
2017-12-05 12:10:00,343.87,344.26,343.87,344.14,9009.0,311.1655,311.5184,311.1655,311.4098,9009.0
2017-12-05 12:20:00,344.0,344.22,343.86,344.08,12272.0,311.2831,311.4822,311.1564,311.3555,12272.0
2017-12-05 12:30:00,344.06,344.24,344.05,344.15,4097.0,311.3374,311.5003,311.3284,311.4188,4097.0
2017-12-05 12:40:00,344.19,344.3,344.1,344.12,6350.0,311.455,311.5546,311.3736,311.3917,6350.0
2017-12-05 12:50:00,344.11,344.25,343.86,343.86,9814.0,311.3826,311.5093,311.1564,311.1564,9814.0
2017-12-05 13:00:00,344.05,344.5,343.93,344.18,31909.0,311.3284,311.7356,311.2198,311.446,31909.0
2017-12-05 13:10:00,344.18,344.35,344.0,344.16,12958.0,311.446,311.5998,311.2831,311.4279,12958.0
2017-12-05 13:20:00,344.3,344.53,344.2,344.35,28560.0,311.5546,311.7627,311.4641,311.5998,28560.0
2017-12-05 13:30:00,344.33,344.48,344.24,344.26,15615.0,311.5817,311.7175,311.5003,311.5184,15615.0
2017-12-05 13:40:00,344.31,344.31,344.02,344.14,12134.0,311.5636,311.5636,311.3012,311.4098,12134.0
2017-12-05 13:50:00,344.18,344.23,343.97,344.23,17071.0,311.446,311.4912,311.256,311.4912,17071.0
2017-12-05 14:00:00,344.18,344.35,344.07,344.34,11803.0,311.446,311.5998,311.3465,311.5908,11803.0
2017-12-05 14:10:00,344.3,344.35,343.71,343.75,18173.0,311.5546,311.5998,311.0207,311.0569,18173.0
2017-12-05 14:20:00,343.75,343.84,343.5,343.74,25660.0,311.0569,311.1383,310.8307,311.0478,25660.0
2017-12-05 14:30:00,343.72,343.72,343.11,343.13,22661.0,311.0297,311.0297,310.4778,310.4959,22661.0
2017-12-05 14:40:00,343.13,343.43,342.88,342.94,22618.0,310.4959,310.7673,310.2696,310.3239,22618.0
2017-12-05 14:50:00,342.95,343.03,342.51,342.74,12685.0,310.333,310.4054,309.9348,310.1429,12685.0
2017-12-05 15:00:00,342.78,342.78,342.56,342.62,18070.0,310.1791,310.1791,309.9801,310.0344,18070.0
2017-12-05 15:10:00,342.58,342.71,342.32,342.48,14142.0,309.9982,310.1158,309.7629,309.9077,14142.0
2017-12-05 15:20:00,342.43,342.97,342.4,342.87,14903.0,309.8624,310.3511,309.8353,310.2606,14903.0
2017-12-05 15:30:00,342.86,342.95,342.4,342.45,38001.0,310.2515,310.333,309.8353,309.8805,38001.0
2017-12-05 15:40:00,342.4,342.67,342.28,342.48,73704.0,309.8353,310.0796,309.7267,309.9077,73704.0
2017-12-05 15:50:00,342.51,342.8,342.2,342.23,169664.0,309.9348,310.1972,309.6543,309.6814,169664.0
2017-12-06 09:30:00,341.63,342.25,341.53,342.25,43347.0,309.1385,309.6995,309.048,309.6995,43347.0
2017-12-06 09:40:00,342.31,342.5,342.07,342.1,28693.0,309.7538,309.9258,309.5367,309.5638,28693.0
2017-12-06 09:50:00,342.07,342.32,341.65,342.03,31632.0,309.5367,309.7629,309.1566,309.5005,31632.0
2017-12-06 10:00:00,342.04,342.45,342.03,342.24,19754.0,309.5095,309.8805,309.5005,309.6905,19754.0
2017-12-06 10:10:00,342.27,342.27,341.46,341.68,32856.0,309.7176,309.7176,308.9847,309.1838,32856.0
2017-12-06 10:20:00,341.69,341.87,341.58,341.65,25369.0,309.1928,309.3557,309.0933,309.1566,25369.0
2017-12-06 10:30:00,341.72,342.02,341.31,341.35,15019.0,309.22,309.4914,308.8489,308.8851,15019.0
2017-12-06 10:40:00,341.43,342.14,341.43,342.1,6908.0,308.9575,309.6,308.9575,309.5638,6908.0
2017-12-06 10:50:00,341.96,342.51,341.88,342.44,11420.0,309.4371,309.9348,309.3647,309.8715,11420.0
2017-12-06 11:00:00,342.36,342.45,342.19,342.35,11444.0,309.7991,309.8805,309.6453,309.79,11444.0
2017-12-06 11:10:00,342.32,342.33,342.07,342.1,1600.0,309.7629,309.7719,309.5367,309.5638,1600.0
2017-12-06 11:20:00,342.1,342.43,341.97,342.05,6550.0,309.5638,309.8624,309.4462,309.5186,6550.0
2017-12-06 11:30:00,341.99,342.11,341.94,341.99,2565.0,309.4643,309.5729,309.419,309.4643,2565.0
2017-12-06 11:40:00,342.09,342.15,341.92,341.95,7956.0,309.5548,309.6091,309.4009,309.4281,7956.0
2017-12-06 11:50:00,341.87,341.94,341.4,341.6,14631.0,309.3557,309.419,308.9304,309.1114,14631.0
2017-12-06 12:00:00,341.43,341.56,341.36,341.5,5645.0,308.9575,309.0752,308.8942,309.0209,5645.0
2017-12-06 12:10:00,341.51,341.56,341.02,341.02,11065.0,309.0299,309.0752,308.5865,308.5865,11065.0
2017-12-06 12:20:00,340.99,341.14,340.88,341.05,18191.0,308.5594,308.6951,308.4598,308.6137,18191.0
2017-12-06 12:30:00,341.09,341.47,341.0,341.33,3615.0,308.6499,308.9937,308.5684,308.867,3615.0
2017-12-06 12:40:00,341.39,341.57,341.39,341.46,6000.0,308.9213,309.0842,308.9213,308.9847,6000.0
2017-12-06 12:50:00,341.48,341.7,341.46,341.46,3272.0,309.0028,309.2019,308.9847,308.9847,3272.0
2017-12-06 13:00:00,341.35,341.42,340.96,341.17,32285.0,308.8851,308.9485,308.5322,308.7223,32285.0
2017-12-06 13:10:00,341.15,341.29,341.14,341.26,4439.0,308.7042,308.8309,308.6951,308.8037,4439.0
2017-12-06 13:20:00,341.26,341.35,341.21,341.33,3688.0,308.8037,308.8851,308.7585,308.867,3688.0
2017-12-06 13:30:00,341.41,342.03,341.26,341.69,11711.0,308.9394,309.5005,308.8037,309.1928,11711.0
2017-12-06 13:40:00,341.76,341.91,341.76,341.83,9329.0,309.2562,309.3919,309.2562,309.3195,9329.0
2017-12-06 13:50:00,341.88,341.92,341.7,341.7,5133.0,309.3647,309.4009,309.2019,309.2019,5133.0
2017-12-06 14:00:00,341.69,341.92,341.69,341.75,3918.0,309.1928,309.4009,309.1928,309.2471,3918.0
2017-12-06 14:10:00,341.86,341.86,341.58,341.67,8101.0,309.3466,309.3466,309.0933,309.1747,8101.0
2017-12-06 14:20:00,341.69,341.73,341.38,341.44,10464.0,309.1928,309.229,308.9123,308.9666,10464.0
2017-12-06 14:30:00,341.35,341.75,341.28,341.66,15036.0,308.8851,309.2471,308.8218,309.1657,15036.0
2017-12-06 14:40:00,341.6,341.62,341.45,341.53,11493.0,309.1114,309.1295,308.9756,309.048,11493.0
2017-12-06 14:50:00,341.44,341.46,341.25,341.27,4946.0,308.9666,308.9847,308.7947,308.8128,4946.0
2017-12-06 15:00:00,341.26,341.43,341.24,341.38,2738.0,308.8037,308.9575,308.7856,308.9123,2738.0
2017-12-06 15:10:00,341.34,341.38,341.11,341.18,26009.0,308.8761,308.9123,308.668,308.7313,26009.0
2017-12-06 15:20:00,341.14,341.31,341.1,341.26,10815.0,308.6951,308.8489,308.6589,308.8037,10815.0
2017-12-06 15:30:00,341.28,341.3,341.04,341.1,10437.0,308.8218,308.8399,308.6046,308.6589,10437.0
2017-12-06 15:40:00,341.12,341.43,341.06,341.13,18330.0,308.677,308.9575,308.6227,308.6861,18330.0
2017-12-06 15:50:00,341.12,341.12,340.8,340.84,106118.0,308.677,308.677,308.3875,308.4236,106118.0
2017-12-07 09:30:00,340.71,341.33,340.38,341.33,46622.0,308.306,308.867,308.0074,308.867,46622.0
2017-12-07 09:40:00,341.38,342.21,341.37,342.0,15044.0,308.9123,309.6634,308.9032,309.4733,15044.0
2017-12-07 09:50:00,341.99,342.45,341.99,342.44,20188.0,309.4643,309.8805,309.4643,309.8715,20188.0
2017-12-07 10:00:00,342.51,342.51,342.1,342.13,18433.0,309.9348,309.9348,309.5638,309.591,18433.0
2017-12-07 10:10:00,342.36,342.52,342.05,342.39,23755.0,309.7991,309.9439,309.5186,309.8262,23755.0
2017-12-07 10:20:00,342.41,342.86,342.41,342.7,13748.0,309.8443,310.2515,309.8443,310.1067,13748.0
2017-12-07 10:30:00,342.7,343.21,342.69,343.12,14214.0,310.1067,310.5682,310.0977,310.4868,14214.0
2017-12-07 10:40:00,343.16,343.32,343.07,343.14,5062.0,310.523,310.6678,310.4416,310.5049,5062.0
2017-12-07 10:50:00,343.22,343.24,343.12,343.19,6220.0,310.5773,310.5954,310.4868,310.5501,6220.0
2017-12-07 11:00:00,343.27,343.49,342.84,342.85,11348.0,310.6225,310.8216,310.2334,310.2425,11348.0
2017-12-07 11:10:00,342.87,343.07,342.76,343.01,5371.0,310.2606,310.4416,310.161,310.3873,5371.0
2017-12-07 11:20:00,343.09,343.58,343.07,343.57,8887.0,310.4597,310.9031,310.4416,310.894,8887.0
2017-12-07 11:30:00,343.59,343.9,343.5,343.59,27285.0,310.9121,311.1926,310.8307,310.9121,27285.0
2017-12-07 11:40:00,343.66,343.77,343.31,343.44,14693.0,310.9754,311.075,310.6587,310.7764,14693.0
2017-12-07 11:50:00,343.53,343.64,343.52,343.56,7280.0,310.8578,310.9573,310.8488,310.885,7280.0
2017-12-07 12:00:00,343.49,343.5,343.11,343.19,7430.0,310.8216,310.8307,310.4778,310.5501,7430.0
2017-12-07 12:10:00,343.25,343.35,343.15,343.28,4790.0,310.6044,310.6949,310.514,310.6316,4790.0
2017-12-07 12:20:00,343.34,343.36,343.13,343.13,3204.0,310.6859,310.704,310.4959,310.4959,3204.0
2017-12-07 12:30:00,343.06,343.1,342.96,343.02,4990.0,310.4325,310.4687,310.342,310.3963,4990.0
2017-12-07 12:40:00,343.01,343.13,342.97,343.01,4022.0,310.3873,310.4959,310.3511,310.3873,4022.0
2017-12-07 12:50:00,343.01,343.12,342.9,343.08,4171.0,310.3873,310.4868,310.2877,310.4506,4171.0
2017-12-07 13:00:00,343.04,343.25,342.72,342.77,9129.0,310.4144,310.6044,310.1248,310.1701,9129.0
2017-12-07 13:10:00,342.73,342.83,342.59,342.77,4243.0,310.1339,310.2244,310.0072,310.1701,4243.0
2017-12-07 13:20:00,342.62,342.92,342.55,342.91,5138.0,310.0344,310.3058,309.971,310.2968,5138.0
2017-12-07 13:30:00,342.88,343.1,342.85,343.04,3509.0,310.2696,310.4687,310.2425,310.4144,3509.0
2017-12-07 13:40:00,343.07,343.11,342.85,342.93,6300.0,310.4416,310.4778,310.2425,310.3149,6300.0
2017-12-07 13:50:00,342.93,342.93,342.62,342.71,3200.0,310.3149,310.3149,310.0344,310.1158,3200.0
2017-12-07 14:00:00,342.77,342.93,342.7,342.93,4911.0,310.1701,310.3149,310.1067,310.3149,4911.0
2017-12-07 14:10:00,342.92,342.94,342.76,342.89,2560.0,310.3058,310.3239,310.161,310.2787,2560.0
2017-12-07 14:20:00,342.79,342.86,342.72,342.72,16257.0,310.1882,310.2515,310.1248,310.1248,16257.0
2017-12-07 14:30:00,342.74,342.86,342.7,342.73,6988.0,310.1429,310.2515,310.1067,310.1339,6988.0
2017-12-07 14:40:00,342.7,342.76,342.44,342.72,7445.0,310.1067,310.161,309.8715,310.1248,7445.0
2017-12-07 14:50:00,342.76,342.78,342.69,342.78,2686.0,310.161,310.1791,310.0977,310.1791,2686.0
2017-12-07 15:00:00,342.78,342.88,342.67,342.67,12461.0,310.1791,310.2696,310.0796,310.0796,12461.0
2017-12-07 15:10:00,342.74,342.93,342.67,342.87,5001.0,310.1429,310.3149,310.0796,310.2606,5001.0
2017-12-07 15:20:00,342.85,343.01,342.73,342.95,21767.0,310.2425,310.3873,310.1339,310.333,21767.0
2017-12-07 15:30:00,342.94,343.05,342.81,342.98,20689.0,310.3239,310.4235,310.2063,310.3601,20689.0
2017-12-07 15:40:00,343.0,343.0,342.82,342.88,43565.0,310.3782,310.3782,310.2153,310.2696,43565.0
2017-12-07 15:50:00,342.87,343.4,342.81,343.13,250495.0,310.2606,310.7402,310.2063,310.4959,250495.0
2017-12-08 09:30:00,344.19,344.55,343.63,343.71,134096.0,311.455,311.7808,310.9483,311.0207,134096.0
2017-12-08 09:40:00,343.68,343.89,343.34,343.55,101771.0,310.9935,311.1836,310.6859,310.8759,101771.0
2017-12-08 09:50:00,343.53,344.0,343.47,343.82,55530.0,310.8578,311.2831,310.8035,311.1202,55530.0
2017-12-08 10:00:00,343.71,343.88,343.59,343.59,25885.0,311.0207,311.1745,310.9121,310.9121,25885.0
2017-12-08 10:10:00,343.62,343.65,343.3,343.52,41384.0,310.9393,310.9664,310.6497,310.8488,41384.0
2017-12-08 10:20:00,343.47,343.69,343.38,343.51,10370.0,310.8035,311.0026,310.7221,310.8397,10370.0
2017-12-08 10:30:00,343.57,343.98,343.57,343.94,8281.0,310.894,311.265,310.894,311.2288,8281.0
2017-12-08 10:40:00,343.91,344.26,343.91,344.12,6169.0,311.2017,311.5184,311.2017,311.3917,6169.0
2017-12-08 10:50:00,344.03,344.34,343.99,344.34,11400.0,311.3103,311.5908,311.2741,311.5908,11400.0
2017-12-08 11:00:00,344.38,344.53,344.19,344.31,11074.0,311.627,311.7627,311.455,311.5636,11074.0
2017-12-08 11:10:00,344.3,344.36,344.16,344.33,17731.0,311.5546,311.6089,311.4279,311.5817,17731.0
2017-12-08 11:20:00,344.33,344.35,344.11,344.22,9451.0,311.5817,311.5998,311.3826,311.4822,9451.0
2017-12-08 11:30:00,344.26,344.67,344.26,344.67,13232.0,311.5184,311.8894,311.5184,311.8894,13232.0
2017-12-08 11:40:00,344.72,344.91,344.72,344.9,11279.0,311.9346,312.1066,311.9346,312.0975,11279.0
2017-12-08 11:50:00,344.91,344.92,344.67,344.68,15510.0,312.1066,312.1156,311.8894,311.8984,15510.0
2017-12-08 12:00:00,344.65,344.82,344.65,344.82,7077.0,311.8713,312.0251,311.8713,312.0251,7077.0
2017-12-08 12:10:00,344.81,344.91,344.73,344.9,16450.0,312.0161,312.1066,311.9437,312.0975,16450.0
2017-12-08 12:20:00,344.97,345.13,344.92,345.08,12506.0,312.1609,312.3056,312.1156,312.2604,12506.0
2017-12-08 12:30:00,345.09,345.33,345.08,345.14,7661.0,312.2694,312.4866,312.2604,312.3147,7661.0
2017-12-08 12:40:00,345.16,345.18,345.09,345.11,4781.0,312.3328,312.3509,312.2694,312.2875,4781.0
2017-12-08 12:50:00,345.12,345.15,345.0,345.02,3753.0,312.2966,312.3237,312.188,312.2061,3753.0
2017-12-08 13:00:00,345.06,345.13,344.98,345.08,10345.0,312.2423,312.3056,312.1699,312.2604,10345.0
2017-12-08 13:10:00,345.11,345.11,344.84,345.01,2714.0,312.2875,312.2875,312.0432,312.1971,2714.0
2017-12-08 13:20:00,345.01,345.03,344.89,344.91,16058.0,312.1971,312.2151,312.0885,312.1066,16058.0
2017-12-08 13:30:00,344.93,345.02,344.82,344.87,16487.0,312.1247,312.2061,312.0251,312.0704,16487.0
2017-12-08 13:40:00,344.89,344.92,344.72,344.72,6796.0,312.0885,312.1156,311.9346,311.9346,6796.0
2017-12-08 13:50:00,344.73,344.79,344.64,344.79,5882.0,311.9437,311.998,311.8622,311.998,5882.0
2017-12-08 14:00:00,344.78,344.8,344.65,344.7,7695.0,311.9889,312.007,311.8713,311.9165,7695.0
2017-12-08 14:10:00,344.66,344.66,344.31,344.47,11483.0,311.8803,311.8803,311.5636,311.7084,11483.0
2017-12-08 14:20:00,344.46,344.48,344.13,344.41,7110.0,311.6994,311.7175,311.4007,311.6541,7110.0
2017-12-08 14:30:00,344.38,344.41,344.22,344.41,3630.0,311.627,311.6541,311.4822,311.6541,3630.0
2017-12-08 14:40:00,344.41,344.44,344.32,344.41,8806.0,311.6541,311.6813,311.5727,311.6541,8806.0
2017-12-08 14:50:00,344.38,344.47,344.26,344.27,10216.0,311.627,311.7084,311.5184,311.5274,10216.0
2017-12-08 15:00:00,344.35,344.47,344.35,344.39,5100.0,311.5998,311.7084,311.5998,311.636,5100.0
2017-12-08 15:10:00,344.42,344.44,344.25,344.34,11289.0,311.6632,311.6813,311.5093,311.5908,11289.0
2017-12-08 15:20:00,344.33,344.69,344.31,344.64,24252.0,311.5817,311.9075,311.5636,311.8622,24252.0
2017-12-08 15:30:00,344.63,344.69,344.47,344.49,28909.0,311.8532,311.9075,311.7084,311.7265,28909.0
2017-12-08 15:40:00,344.49,344.57,344.26,344.27,24503.0,311.7265,311.7989,311.5184,311.5274,24503.0
2017-12-08 15:50:00,344.32,344.68,344.26,344.37,130976.0,311.5727,311.8984,311.5184,311.6179,130976.0
2017-12-11 09:30:00,344.52,345.05,344.07,344.07,50688.0,311.7537,312.2332,311.3465,311.3465,50688.0
2017-12-11 09:40:00,344.08,344.38,343.81,343.86,22901.0,311.3555,311.627,311.1112,311.1564,22901.0
2017-12-11 09:50:00,343.99,344.74,343.99,344.74,12566.0,311.2741,311.9527,311.2741,311.9527,12566.0
2017-12-11 10:00:00,344.78,344.84,344.41,344.51,10541.0,311.9889,312.0432,311.6541,311.7446,10541.0
2017-12-11 10:10:00,344.56,344.58,344.06,344.09,22295.0,311.7898,311.8079,311.3374,311.3646,22295.0
2017-12-11 10:20:00,344.11,344.25,344.04,344.11,7292.0,311.3826,311.5093,311.3193,311.3826,7292.0
2017-12-11 10:30:00,344.04,344.25,343.98,344.23,9321.0,311.3193,311.5093,311.265,311.4912,9321.0
2017-12-11 10:40:00,344.27,344.31,344.13,344.2,12092.0,311.5274,311.5636,311.4007,311.4641,12092.0
2017-12-11 10:50:00,344.24,344.42,344.06,344.08,8587.0,311.5003,311.6632,311.3374,311.3555,8587.0
2017-12-11 11:00:00,344.04,344.04,343.74,343.88,8370.0,311.3193,311.3193,311.0478,311.1745,8370.0
2017-12-11 11:10:00,343.93,344.02,343.86,344.0,4688.0,311.2198,311.3012,311.1564,311.2831,4688.0
2017-12-11 11:20:00,344.08,344.24,343.96,344.19,10621.0,311.3555,311.5003,311.2469,311.455,10621.0
2017-12-11 11:30:00,344.22,344.22,344.04,344.19,4630.0,311.4822,311.4822,311.3193,311.455,4630.0
2017-12-11 11:40:00,344.2,344.25,344.12,344.12,6296.0,311.4641,311.5093,311.3917,311.3917,6296.0
2017-12-11 11:50:00,344.11,344.11,343.89,343.98,11472.0,311.3826,311.3826,311.1836,311.265,11472.0
2017-12-11 12:00:00,344.07,344.21,344.03,344.17,10623.0,311.3465,311.4731,311.3103,311.4369,10623.0
2017-12-11 12:10:00,344.16,344.23,344.08,344.19,7066.0,311.4279,311.4912,311.3555,311.455,7066.0
2017-12-11 12:20:00,344.18,344.19,343.98,344.03,15026.0,311.446,311.455,311.265,311.3103,15026.0
2017-12-11 12:30:00,344.05,344.14,344.03,344.12,8209.0,311.3284,311.4098,311.3103,311.3917,8209.0
2017-12-11 12:40:00,344.09,344.21,344.02,344.05,13106.0,311.3646,311.4731,311.3012,311.3284,13106.0
2017-12-11 12:50:00,344.02,344.09,343.98,344.06,8004.0,311.3012,311.3646,311.265,311.3374,8004.0
2017-12-11 13:00:00,344.02,344.06,343.88,344.04,16836.0,311.3012,311.3374,311.1745,311.3193,16836.0
2017-12-11 13:10:00,344.05,344.08,343.74,343.86,55418.0,311.3284,311.3555,311.0478,311.1564,55418.0
2017-12-11 13:20:00,343.9,343.9,343.74,343.74,35159.0,311.1926,311.1926,311.0478,311.0478,35159.0
2017-12-11 13:30:00,343.73,343.74,343.58,343.61,17512.0,311.0388,311.0478,310.9031,310.9302,17512.0
2017-12-11 13:40:00,343.62,343.77,343.57,343.71,10760.0,310.9393,311.075,310.894,311.0207,10760.0
2017-12-11 13:50:00,343.69,343.83,343.64,343.79,5397.0,311.0026,311.1293,310.9573,311.0931,5397.0
2017-12-11 14:00:00,343.77,343.82,343.73,343.74,7317.0,311.075,311.1202,311.0388,311.0478,7317.0
2017-12-11 14:10:00,343.76,343.77,343.66,343.69,19440.0,311.0659,311.075,310.9754,311.0026,19440.0
2017-12-11 14:20:00,343.71,343.89,343.66,343.81,9480.0,311.0207,311.1836,310.9754,311.1112,9480.0
2017-12-11 14:30:00,343.73,343.83,343.71,343.82,10745.0,311.0388,311.1293,311.0207,311.1202,10745.0
2017-12-11 14:40:00,343.83,343.91,343.81,343.81,10824.0,311.1293,311.2017,311.1112,311.1112,10824.0
2017-12-11 14:50:00,343.81,343.93,343.78,343.9,17354.0,311.1112,311.2198,311.084,311.1926,17354.0
2017-12-11 15:00:00,343.91,344.04,343.81,343.81,16162.0,311.2017,311.3193,311.1112,311.1112,16162.0
2017-12-11 15:10:00,343.85,343.88,343.64,343.65,17994.0,311.1474,311.1745,310.9573,310.9664,17994.0
2017-12-11 15:20:00,343.66,343.7,343.55,343.56,12943.0,310.9754,311.0116,310.8759,310.885,12943.0
2017-12-11 15:30:00,343.58,343.7,343.55,343.64,24218.0,310.9031,311.0116,310.8759,310.9573,24218.0
2017-12-11 15:40:00,343.65,343.8,343.59,343.77,93954.0,310.9664,311.1021,310.9121,311.075,93954.0
2017-12-11 15:50:00,343.81,344.11,343.71,344.06,180091.0,311.1112,311.3826,311.0207,311.3374,180091.0
2017-12-12 09:30:00,344.77,344.77,344.27,344.56,57756.0,311.9799,311.9799,311.5274,311.7898,57756.0
2017-12-12 09:40:00,344.54,344.61,343.99,344.03,45945.0,311.7718,311.8351,311.2741,311.3103,45945.0
2017-12-12 09:50:00,343.99,344.07,343.85,344.06,50731.0,311.2741,311.3465,311.1474,311.3374,50731.0
2017-12-12 10:00:00,344.08,344.26,343.95,344.09,20380.0,311.3555,311.5184,311.2379,311.3646,20380.0
2017-12-12 10:10:00,344.01,344.36,343.99,344.36,11371.0,311.2922,311.6089,311.2741,311.6089,11371.0
2017-12-12 10:20:00,344.35,344.46,344.25,344.39,11492.0,311.5998,311.6994,311.5093,311.636,11492.0
2017-12-12 10:30:00,344.36,344.37,344.03,344.17,11651.0,311.6089,311.6179,311.3103,311.4369,11651.0
2017-12-12 10:40:00,344.12,344.3,344.03,344.19,12320.0,311.3917,311.5546,311.3103,311.455,12320.0
2017-12-12 10:50:00,344.18,344.34,344.12,344.12,5766.0,311.446,311.5908,311.3917,311.3917,5766.0
2017-12-12 11:00:00,344.16,344.25,343.96,344.1,11182.0,311.4279,311.5093,311.2469,311.3736,11182.0
2017-12-12 11:10:00,344.12,344.42,344.03,344.36,13377.0,311.3917,311.6632,311.3103,311.6089,13377.0
2017-12-12 11:20:00,344.27,344.52,344.12,344.3,6754.0,311.5274,311.7537,311.3917,311.5546,6754.0
2017-12-12 11:30:00,344.31,344.35,344.11,344.21,7565.0,311.5636,311.5998,311.3826,311.4731,7565.0
2017-12-12 11:40:00,344.17,344.31,344.15,344.15,4900.0,311.4369,311.5636,311.4188,311.4188,4900.0
2017-12-12 11:50:00,344.19,344.19,344.01,344.16,5300.0,311.455,311.455,311.2922,311.4279,5300.0
2017-12-12 12:00:00,344.1,344.23,344.02,344.03,12428.0,311.3736,311.4912,311.3012,311.3103,12428.0
2017-12-12 12:10:00,344.03,344.11,344.0,344.02,9773.0,311.3103,311.3826,311.2831,311.3012,9773.0
2017-12-12 12:20:00,344.07,344.19,343.5,343.59,23500.0,311.3465,311.455,310.8307,310.9121,23500.0
2017-12-12 12:30:00,343.56,343.86,343.56,343.8,21058.0,310.885,311.1564,310.885,311.1021,21058.0
2017-12-12 12:40:00,343.75,343.91,343.69,343.91,20831.0,311.0569,311.2017,311.0026,311.2017,20831.0
2017-12-12 12:50:00,343.88,344.26,343.88,344.17,13068.0,311.1745,311.5184,311.1745,311.4369,13068.0
2017-12-12 13:00:00,344.15,344.2,344.02,344.04,7709.0,311.4188,311.4641,311.3012,311.3193,7709.0
2017-12-12 13:10:00,344.07,344.12,343.98,343.98,9453.0,311.3465,311.3917,311.265,311.265,9453.0
2017-12-12 13:20:00,344.02,344.07,343.96,344.0,5328.0,311.3012,311.3465,311.2469,311.2831,5328.0
2017-12-12 13:30:00,343.99,344.01,343.84,343.92,13584.0,311.2741,311.2922,311.1383,311.2107,13584.0
2017-12-12 13:40:00,343.98,344.05,343.83,343.84,6339.0,311.265,311.3284,311.1293,311.1383,6339.0
2017-12-12 13:50:00,343.86,343.88,343.77,343.78,7772.0,311.1564,311.1745,311.075,311.084,7772.0
2017-12-12 14:00:00,343.8,343.94,343.65,343.92,13208.0,311.1021,311.2288,310.9664,311.2107,13208.0
2017-12-12 14:10:00,343.91,344.17,343.91,344.17,12117.0,311.2017,311.4369,311.2017,311.4369,12117.0
2017-12-12 14:20:00,344.14,344.22,344.1,344.22,7717.0,311.4098,311.4822,311.3736,311.4822,7717.0
2017-12-12 14:30:00,344.23,344.27,344.18,344.21,7758.0,311.4912,311.5274,311.446,311.4731,7758.0
2017-12-12 14:40:00,344.16,344.19,343.94,344.12,15456.0,311.4279,311.455,311.2288,311.3917,15456.0
2017-12-12 14:50:00,344.13,344.16,343.96,343.98,6761.0,311.4007,311.4279,311.2469,311.265,6761.0
2017-12-12 15:00:00,343.99,343.99,343.73,343.73,12673.0,311.2741,311.2741,311.0388,311.0388,12673.0
2017-12-12 15:10:00,343.7,343.7,343.51,343.57,9269.0,311.0116,311.0116,310.8397,310.894,9269.0
2017-12-12 15:20:00,343.57,343.64,343.5,343.53,13029.0,310.894,310.9573,310.8307,310.8578,13029.0
2017-12-12 15:30:00,343.52,343.57,343.27,343.37,134370.0,310.8488,310.894,310.6225,310.713,134370.0
2017-12-12 15:40:00,343.31,343.43,343.24,343.31,22317.0,310.6587,310.7673,310.5954,310.6587,22317.0
2017-12-12 15:50:00,343.25,343.37,343.08,343.18,60989.0,310.6044,310.713,310.4506,310.5411,60989.0
2017-12-13 09:30:00,343.4,344.16,343.2,344.09,53795.0,310.7402,311.4279,310.5592,311.3646,53795.0
2017-12-13 09:40:00,344.11,344.24,343.93,344.06,26802.0,311.3826,311.5003,311.2198,311.3374,26802.0
2017-12-13 09:50:00,343.98,344.37,343.98,344.2,30540.0,311.265,311.6179,311.265,311.4641,30540.0
2017-12-13 10:00:00,344.22,344.26,343.95,344.12,9106.0,311.4822,311.5184,311.2379,311.3917,9106.0
2017-12-13 10:10:00,344.14,344.3,343.98,344.29,10377.0,311.4098,311.5546,311.265,311.5455,10377.0
2017-12-13 10:20:00,344.28,344.47,344.23,344.25,16413.0,311.5365,311.7084,311.4912,311.5093,16413.0
2017-12-13 10:30:00,344.33,344.46,344.3,344.46,14749.0,311.5817,311.6994,311.5546,311.6994,14749.0
2017-12-13 10:40:00,344.48,344.48,343.88,343.89,12781.0,311.7175,311.7175,311.1745,311.1836,12781.0
2017-12-13 10:50:00,343.91,344.21,343.91,344.09,8335.0,311.2017,311.4731,311.2017,311.3646,8335.0
2017-12-13 11:00:00,344.07,344.09,343.89,344.01,12479.0,311.3465,311.3646,311.1836,311.2922,12479.0
2017-12-13 11:10:00,343.97,344.03,343.84,343.84,13441.0,311.256,311.3103,311.1383,311.1383,13441.0
2017-12-13 11:20:00,343.83,344.17,343.8,344.17,6344.0,311.1293,311.4369,311.1021,311.4369,6344.0
2017-12-13 11:30:00,344.13,344.27,344.1,344.14,9728.0,311.4007,311.5274,311.3736,311.4098,9728.0
2017-12-13 11:40:00,344.2,344.74,344.13,344.74,10788.0,311.4641,311.9527,311.4007,311.9527,10788.0
2017-12-13 11:50:00,344.84,345.12,344.62,345.12,17880.0,312.0432,312.2966,311.8441,312.2966,17880.0
2017-12-13 12:00:00,345.1,345.14,344.61,344.61,15615.0,312.2785,312.3147,311.8351,311.8351,15615.0
2017-12-13 12:10:00,344.59,344.63,344.18,344.23,20708.0,311.817,311.8532,311.446,311.4912,20708.0
2017-12-13 12:20:00,344.37,344.55,344.37,344.44,9338.0,311.6179,311.7808,311.6179,311.6813,9338.0
2017-12-13 12:30:00,344.48,344.48,344.03,344.04,10610.0,311.7175,311.7175,311.3103,311.3193,10610.0
2017-12-13 12:40:00,344.01,344.3,344.01,344.22,18479.0,311.2922,311.5546,311.2922,311.4822,18479.0
2017-12-13 12:50:00,344.17,344.24,344.03,344.06,5200.0,311.4369,311.5003,311.3103,311.3374,5200.0
2017-12-13 13:00:00,343.97,343.98,343.88,343.97,6306.0,311.256,311.265,311.1745,311.256,6306.0
2017-12-13 13:10:00,343.96,344.03,343.71,343.71,10680.0,311.2469,311.3103,311.0207,311.0207,10680.0
2017-12-13 13:20:00,343.73,343.88,343.68,343.88,18087.0,311.0388,311.1745,310.9935,311.1745,18087.0
2017-12-13 13:30:00,343.93,343.93,343.68,343.72,26630.0,311.2198,311.2198,310.9935,311.0297,26630.0
2017-12-13 13:40:00,343.79,343.93,343.75,343.83,9044.0,311.0931,311.2198,311.0569,311.1293,9044.0
2017-12-13 13:50:00,343.88,343.95,343.76,343.87,8186.0,311.1745,311.2379,311.0659,311.1655,8186.0
2017-12-13 14:00:00,344.09,344.54,343.77,344.16,54237.0,311.3646,311.7718,311.075,311.4279,54237.0
2017-12-13 14:10:00,344.18,344.22,343.83,344.16,16432.0,311.446,311.4822,311.1293,311.4279,16432.0
2017-12-13 14:20:00,344.13,344.21,344.02,344.19,10595.0,311.4007,311.4731,311.3012,311.455,10595.0
2017-12-13 14:30:00,344.15,344.42,344.15,344.29,10750.0,311.4188,311.6632,311.4188,311.5455,10750.0
2017-12-13 14:40:00,344.22,344.28,344.16,344.24,10486.0,311.4822,311.5365,311.4279,311.5003,10486.0
2017-12-13 14:50:00,344.25,344.34,344.22,344.24,10482.0,311.5093,311.5908,311.4822,311.5003,10482.0
2017-12-13 15:00:00,344.2,344.22,343.7,343.7,12603.0,311.4641,311.4822,311.0116,311.0116,12603.0
2017-12-13 15:10:00,343.71,343.93,343.71,343.88,9560.0,311.0207,311.2198,311.0207,311.1745,9560.0
2017-12-13 15:20:00,343.95,343.97,343.56,343.64,17853.0,311.2379,311.256,310.885,310.9573,17853.0
2017-12-13 15:30:00,343.63,343.75,343.59,343.59,18788.0,310.9483,311.0569,310.9121,310.9121,18788.0
2017-12-13 15:40:00,343.55,343.55,343.37,343.43,45662.0,310.8759,310.8759,310.713,310.7673,45662.0
2017-12-13 15:50:00,343.4,343.4,343.05,343.32,73984.0,310.7402,310.7402,310.4235,310.6678,73984.0
2017-12-14 09:30:00,343.4,343.58,343.12,343.32,129146.0,310.7402,310.9031,310.4868,310.6678,129146.0
2017-12-14 09:40:00,343.32,343.6,343.2,343.41,17233.0,310.6678,310.9212,310.5592,310.7492,17233.0
2017-12-14 09:50:00,343.45,343.77,343.44,343.7,11623.0,310.7854,311.075,310.7764,311.0116,11623.0
2017-12-14 10:00:00,343.7,343.78,343.41,343.41,25622.0,311.0116,311.084,310.7492,310.7492,25622.0
2017-12-14 10:10:00,343.39,343.42,342.98,342.99,18997.0,310.7311,310.7583,310.3601,310.3692,18997.0
2017-12-14 10:20:00,342.98,343.39,342.84,343.18,16610.0,310.3601,310.7311,310.2334,310.5411,16610.0
2017-12-14 10:30:00,343.14,343.45,343.09,343.44,4700.0,310.5049,310.7854,310.4597,310.7764,4700.0
2017-12-14 10:40:00,343.49,343.84,343.41,343.59,9411.0,310.8216,311.1383,310.7492,310.9121,9411.0
2017-12-14 10:50:00,343.53,343.58,343.09,343.18,14874.0,310.8578,310.9031,310.4597,310.5411,14874.0
2017-12-14 11:00:00,343.17,343.19,342.67,342.76,11671.0,310.532,310.5501,310.0796,310.161,11671.0
2017-12-14 11:10:00,342.76,343.02,342.5,342.52,23792.0,310.161,310.3963,309.9258,309.9439,23792.0
2017-12-14 11:20:00,342.47,343.07,342.25,343.07,19287.0,309.8986,310.4416,309.6995,310.4416,19287.0
2017-12-14 11:30:00,343.12,343.12,342.88,342.96,6673.0,310.4868,310.4868,310.2696,310.342,6673.0
2017-12-14 11:40:00,342.97,343.14,342.9,343.11,14124.0,310.3511,310.5049,310.2877,310.4778,14124.0
2017-12-14 11:50:00,343.11,343.5,343.09,343.43,8981.0,310.4778,310.8307,310.4597,310.7673,8981.0
2017-12-14 12:00:00,343.41,343.51,343.34,343.4,11184.0,310.7492,310.8397,310.6859,310.7402,11184.0
2017-12-14 12:10:00,343.37,343.37,343.12,343.26,13245.0,310.713,310.713,310.4868,310.6135,13245.0
2017-12-14 12:20:00,343.27,343.32,343.0,343.05,11658.0,310.6225,310.6678,310.3782,310.4235,11658.0
2017-12-14 12:30:00,343.0,343.03,342.93,342.94,11658.0,310.3782,310.4054,310.3149,310.3239,11658.0
2017-12-14 12:40:00,342.93,343.1,342.86,342.88,10710.0,310.3149,310.4687,310.2515,310.2696,10710.0
2017-12-14 12:50:00,342.91,342.98,342.58,342.69,12089.0,310.2968,310.3601,309.9982,310.0977,12089.0
2017-12-14 13:00:00,342.69,342.7,342.55,342.55,8747.0,310.0977,310.1067,309.971,309.971,8747.0
2017-12-14 13:10:00,342.53,342.53,342.16,342.23,8045.0,309.9529,309.9529,309.6181,309.6814,8045.0
2017-12-14 13:20:00,342.23,342.34,342.19,342.28,11554.0,309.6814,309.781,309.6453,309.7267,11554.0
2017-12-14 13:30:00,342.32,342.34,341.82,341.82,9796.0,309.7629,309.781,309.3104,309.3104,9796.0
2017-12-14 13:40:00,341.84,341.84,341.53,341.76,9765.0,309.3285,309.3285,309.048,309.2562,9765.0
2017-12-14 13:50:00,341.74,341.74,340.94,340.94,22743.0,309.2381,309.2381,308.5141,308.5141,22743.0
2017-12-14 14:00:00,340.91,341.25,340.91,341.22,30429.0,308.487,308.7947,308.487,308.7675,30429.0
2017-12-14 14:10:00,341.25,341.37,341.2,341.37,8031.0,308.7947,308.9032,308.7494,308.9032,8031.0
2017-12-14 14:20:00,341.31,341.31,340.16,340.16,17910.0,308.8489,308.8489,307.8083,307.8083,17910.0
2017-12-14 14:30:00,340.18,340.58,340.18,340.56,17057.0,307.8264,308.1884,307.8264,308.1703,17057.0
2017-12-14 14:40:00,340.45,340.45,340.22,340.45,31914.0,308.0707,308.0707,307.8626,308.0707,31914.0
2017-12-14 14:50:00,340.5,341.12,340.5,341.01,56528.0,308.116,308.677,308.116,308.5775,56528.0
2017-12-14 15:00:00,341.0,341.0,340.48,340.6,56240.0,308.5684,308.5684,308.0979,308.2065,56240.0
2017-12-14 15:10:00,340.58,340.79,340.26,340.32,53284.0,308.1884,308.3784,307.8988,307.9531,53284.0
2017-12-14 15:20:00,340.34,340.68,340.33,340.52,32650.0,307.9712,308.2789,307.9622,308.1341,32650.0
2017-12-14 15:30:00,340.54,341.18,340.53,341.08,50792.0,308.1522,308.7313,308.1431,308.6408,50792.0
2017-12-14 15:40:00,341.11,341.21,340.46,340.57,24025.0,308.668,308.7585,308.0798,308.1793,24025.0
2017-12-14 15:50:00,340.56,340.56,340.17,340.4,83718.0,308.1703,308.1703,307.8174,308.0255,83718.0
2017-12-15 09:30:00,340.87,341.2,340.45,340.59,63927.0,309.6205,309.9202,309.239,309.3662,63927.0
2017-12-15 09:40:00,340.51,341.44,340.44,341.44,33127.0,309.2935,310.1382,309.2299,310.1382,33127.0
2017-12-15 09:50:00,341.42,341.76,341.33,341.76,16916.0,310.1201,310.4289,310.0383,310.4289,16916.0
2017-12-15 10:00:00,341.87,342.32,341.7,341.75,25439.0,310.5288,310.9376,310.3744,310.4198,25439.0
2017-12-15 10:10:00,341.77,342.87,341.65,342.69,20858.0,310.438,311.4371,310.329,311.2736,20858.0
2017-12-15 10:20:00,342.62,342.75,342.33,342.42,12484.0,311.2101,311.3281,310.9466,311.0284,12484.0
2017-12-15 10:30:00,342.49,342.64,342.18,342.33,5871.0,311.092,311.2282,310.8104,310.9466,5871.0
2017-12-15 10:40:00,342.37,342.55,342.2,342.24,8307.0,310.983,311.1465,310.8286,310.8649,8307.0
2017-12-15 10:50:00,342.24,342.46,342.14,342.14,6973.0,310.8649,311.0647,310.7741,310.7741,6973.0
2017-12-15 11:00:00,342.2,342.53,342.19,342.53,18300.0,310.8286,311.1283,310.8195,311.1283,18300.0
2017-12-15 11:10:00,342.5,342.98,342.47,342.94,11979.0,311.1011,311.5371,311.0738,311.5007,11979.0
2017-12-15 11:20:00,343.0,343.54,342.86,343.54,6693.0,311.5552,312.0457,311.4281,312.0457,6693.0
2017-12-15 11:30:00,343.63,343.93,343.41,343.41,77806.0,312.1275,312.4,311.9276,311.9276,77806.0
2017-12-15 11:40:00,343.45,343.46,343.12,343.15,8306.0,311.964,311.973,311.6642,311.6915,8306.0
2017-12-15 11:50:00,343.14,343.34,343.03,343.34,11173.0,311.6824,311.8641,311.5825,311.8641,11173.0
2017-12-15 12:00:00,343.32,343.37,343.22,343.34,8720.0,311.8459,311.8913,311.7551,311.8641,8720.0
2017-12-15 12:10:00,343.35,343.57,343.23,343.39,24595.0,311.8731,312.073,311.7641,311.9095,24595.0
2017-12-15 12:20:00,343.39,343.54,343.31,343.49,22817.0,311.9095,312.0457,311.8368,312.0003,22817.0
2017-12-15 12:30:00,343.52,343.77,343.52,343.7,8072.0,312.0275,312.2546,312.0275,312.191,8072.0
2017-12-15 12:40:00,343.75,344.0,343.73,343.87,24051.0,312.2365,312.4635,312.2183,312.3455,24051.0
2017-12-15 12:50:00,343.94,343.94,343.52,343.72,7198.0,312.409,312.409,312.0275,312.2092,7198.0
2017-12-15 13:00:00,343.69,343.74,343.52,343.6,3121.0,312.182,312.2274,312.0275,312.1002,3121.0
2017-12-15 13:10:00,343.52,343.66,343.44,343.56,18693.0,312.0275,312.1547,311.9549,312.0639,18693.0
2017-12-15 13:20:00,343.56,343.62,343.51,343.62,11784.0,312.0639,312.1184,312.0185,312.1184,11784.0
2017-12-15 13:30:00,343.61,343.72,343.53,343.64,15858.0,312.1093,312.2092,312.0366,312.1365,15858.0
2017-12-15 13:40:00,343.63,343.8,343.6,343.8,8475.0,312.1275,312.2819,312.1002,312.2819,8475.0
2017-12-15 13:50:00,343.85,344.18,343.76,344.1,19756.0,312.3273,312.627,312.2455,312.5544,19756.0
2017-12-15 14:00:00,344.07,344.38,344.01,344.3,17820.0,312.5271,312.8087,312.4726,312.736,17820.0
2017-12-15 14:10:00,344.41,344.49,344.23,344.37,15211.0,312.836,312.9086,312.6725,312.7996,15211.0
2017-12-15 14:20:00,344.36,344.42,344.24,344.27,35275.0,312.7905,312.845,312.6815,312.7088,35275.0
2017-12-15 14:30:00,344.28,344.38,344.25,344.37,9143.0,312.7179,312.8087,312.6906,312.7996,9143.0
2017-12-15 14:40:00,344.32,344.38,344.18,344.31,10163.0,312.7542,312.8087,312.627,312.7451,10163.0
2017-12-15 14:50:00,344.3,344.37,343.93,344.07,10629.0,312.736,312.7996,312.4,312.5271,10629.0
2017-12-15 15:00:00,344.07,344.41,344.07,344.37,15563.0,312.5271,312.836,312.5271,312.7996,15563.0
2017-12-15 15:10:00,344.37,344.39,344.14,344.17,6789.0,312.7996,312.8178,312.5907,312.618,6789.0
2017-12-15 15:20:00,344.15,344.37,344.05,344.16,14764.0,312.5998,312.7996,312.509,312.6089,14764.0
2017-12-15 15:30:00,344.15,344.17,343.21,343.26,71474.0,312.5998,312.618,311.746,311.7914,71474.0
2017-12-15 15:40:00,343.26,343.27,342.29,342.4,71924.0,311.7914,311.8005,310.9103,311.0102,71924.0
2017-12-15 15:50:00,342.44,342.64,342.13,342.46,148410.0,311.0466,311.2282,310.765,311.0647,148410.0
2017-12-18 09:30:00,344.66,346.3,344.66,346.27,108190.0,313.063,314.5527,313.063,314.5254,108190.0
2017-12-18 09:40:00,346.32,346.52,346.07,346.07,54083.0,314.5709,314.7525,314.3438,314.3438,54083.0
2017-12-18 09:50:00,346.05,346.56,345.93,346.56,21542.0,314.3256,314.7889,314.2166,314.7889,21542.0
2017-12-18 10:00:00,346.56,346.56,346.0,346.02,45904.0,314.7889,314.7889,314.2802,314.2984,45904.0
2017-12-18 10:10:00,346.01,346.14,345.88,346.07,53464.0,314.2893,314.4074,314.1712,314.3438,53464.0
2017-12-18 10:20:00,346.05,346.06,345.75,345.86,14859.0,314.3256,314.3347,314.0531,314.153,14859.0
2017-12-18 10:30:00,345.82,345.91,345.76,345.83,8071.0,314.1167,314.1984,314.0622,314.1258,8071.0
2017-12-18 10:40:00,345.94,346.31,345.94,346.21,6566.0,314.2257,314.5618,314.2257,314.4709,6566.0
2017-12-18 10:50:00,346.1,346.4,346.1,346.39,4300.0,314.371,314.6435,314.371,314.6344,4300.0
2017-12-18 11:00:00,346.18,346.44,346.18,346.4,11874.0,314.4437,314.6799,314.4437,314.6435,11874.0
2017-12-18 11:10:00,346.5,346.5,346.02,346.24,6104.0,314.7344,314.7344,314.2984,314.4982,6104.0
2017-12-18 11:20:00,346.23,346.3,346.09,346.13,17269.0,314.4891,314.5527,314.3619,314.3983,17269.0
2017-12-18 11:30:00,346.11,346.25,346.04,346.25,21949.0,314.3801,314.5073,314.3165,314.5073,21949.0
2017-12-18 11:40:00,346.25,346.25,346.11,346.14,2078.0,314.5073,314.5073,314.3801,314.4074,2078.0
2017-12-18 11:50:00,346.07,346.21,346.07,346.16,12746.0,314.3438,314.4709,314.3438,314.4255,12746.0
2017-12-18 12:00:00,346.2,346.29,346.04,346.11,8608.0,314.4619,314.5436,314.3165,314.3801,8608.0
2017-12-18 12:10:00,346.01,346.11,346.01,346.03,2057.0,314.2893,314.3801,314.2893,314.3074,2057.0
2017-12-18 12:20:00,346.02,346.06,345.86,345.94,11186.0,314.2984,314.3347,314.153,314.2257,11186.0
2017-12-18 12:30:00,345.95,346.01,345.86,345.98,3441.0,314.2348,314.2893,314.153,314.262,3441.0
2017-12-18 12:40:00,345.98,346.06,345.97,346.01,7576.0,314.262,314.3347,314.2529,314.2893,7576.0
2017-12-18 12:50:00,346.01,346.01,345.6,345.73,12604.0,314.2893,314.2893,313.9169,314.0349,12604.0
2017-12-18 13:00:00,345.72,345.76,345.63,345.71,14364.0,314.0259,314.0622,313.9441,314.0168,14364.0
2017-12-18 13:10:00,345.71,345.87,345.68,345.76,6397.0,314.0168,314.1621,313.9895,314.0622,6397.0
2017-12-18 13:20:00,345.74,345.86,345.71,345.71,2689.0,314.044,314.153,314.0168,314.0168,2689.0
2017-12-18 13:30:00,345.74,345.76,345.56,345.59,7221.0,314.044,314.0622,313.8805,313.9078,7221.0
2017-12-18 13:40:00,345.55,345.66,345.37,345.39,5153.0,313.8714,313.9714,313.7079,313.7261,5153.0
2017-12-18 13:50:00,345.36,345.52,345.36,345.42,3075.0,313.6989,313.8442,313.6989,313.7534,3075.0
2017-12-18 14:00:00,345.42,345.6,345.4,345.57,3660.0,313.7534,313.9169,313.7352,313.8896,3660.0
2017-12-18 14:10:00,345.5,345.54,345.43,345.5,5416.0,313.826,313.8624,313.7624,313.826,5416.0
2017-12-18 14:20:00,345.52,345.58,345.47,345.51,1500.0,313.8442,313.8987,313.7988,313.8351,1500.0
2017-12-18 14:30:00,345.53,345.72,345.49,345.71,9578.0,313.8533,314.0259,313.8169,314.0168,9578.0
2017-12-18 14:40:00,345.71,345.73,345.54,345.73,4604.0,314.0168,314.0349,313.8624,314.0349,4604.0
2017-12-18 14:50:00,345.67,345.95,345.67,345.94,19652.0,313.9804,314.2348,313.9804,314.2257,19652.0
2017-12-18 15:00:00,345.94,346.13,345.91,346.07,13357.0,314.2257,314.3983,314.1984,314.3438,13357.0
2017-12-18 15:10:00,345.98,346.14,345.98,345.99,7272.0,314.262,314.4074,314.262,314.2711,7272.0
2017-12-18 15:20:00,346.02,346.02,345.52,345.52,23071.0,314.2984,314.2984,313.8442,313.8442,23071.0
2017-12-18 15:30:00,345.52,345.71,345.47,345.69,9704.0,313.8442,314.0168,313.7988,313.9986,9704.0
2017-12-18 15:40:00,345.71,345.8,345.66,345.74,16889.0,314.0168,314.0985,313.9714,314.044,16889.0
2017-12-18 15:50:00,345.68,346.0,345.63,345.97,60110.0,313.9895,314.2802,313.9441,314.2529,60110.0
2017-12-19 09:30:00,346.38,346.74,346.0,346.51,64638.0,314.6254,314.9524,314.2802,314.7434,64638.0
2017-12-19 09:40:00,346.5,346.53,345.86,345.87,28200.0,314.7344,314.7616,314.153,314.1621,28200.0
2017-12-19 09:50:00,345.92,345.92,345.69,345.84,23603.0,314.2075,314.2075,313.9986,314.1349,23603.0
2017-12-19 10:00:00,345.74,346.06,345.74,346.05,52031.0,314.044,314.3347,314.044,314.3256,52031.0
2017-12-19 10:10:00,346.11,346.19,345.77,345.86,12329.0,314.3801,314.4528,314.0713,314.153,12329.0
2017-12-19 10:20:00,345.89,345.95,345.79,345.9,2009.0,314.1803,314.2348,314.0894,314.1894,2009.0
2017-12-19 10:30:00,345.8,345.87,345.66,345.71,10952.0,314.0985,314.1621,313.9714,314.0168,10952.0
2017-12-19 10:40:00,345.67,345.97,345.67,345.88,22431.0,313.9804,314.2529,313.9804,314.1712,22431.0
2017-12-19 10:50:00,345.92,346.16,345.89,346.12,8610.0,314.2075,314.4255,314.1803,314.3892,8610.0
2017-12-19 11:00:00,346.12,346.17,345.92,345.97,6391.0,314.3892,314.4346,314.2075,314.2529,6391.0
2017-12-19 11:10:00,345.93,346.11,345.77,345.97,8394.0,314.2166,314.3801,314.0713,314.2529,8394.0
2017-12-19 11:20:00,345.84,345.94,345.79,345.93,5362.0,314.1349,314.2257,314.0894,314.2166,5362.0
2017-12-19 11:30:00,345.72,345.76,345.63,345.63,4046.0,314.0259,314.0622,313.9441,313.9441,4046.0
2017-12-19 11:40:00,345.66,345.67,345.3,345.53,10872.0,313.9714,313.9804,313.6444,313.8533,10872.0
2017-12-19 11:50:00,345.52,345.52,345.13,345.13,7359.0,313.8442,313.8442,313.49,313.49,7359.0
2017-12-19 12:00:00,345.14,345.3,345.01,345.07,9466.0,313.499,313.6444,313.381,313.4355,9466.0
2017-12-19 12:10:00,345.01,345.16,345.0,345.04,3054.0,313.381,313.5172,313.3719,313.4082,3054.0
2017-12-19 12:20:00,344.98,344.98,344.71,344.93,6609.0,313.3537,313.3537,313.1085,313.3083,6609.0
2017-12-19 12:30:00,344.88,344.9,344.78,344.84,2915.0,313.2629,313.281,313.172,313.2265,2915.0
2017-12-19 12:40:00,344.88,344.88,344.51,344.68,13764.0,313.2629,313.2629,312.9268,313.0812,13764.0
2017-12-19 12:50:00,344.72,345.08,344.7,344.98,8773.0,313.1175,313.4445,313.0994,313.3537,8773.0
2017-12-19 13:00:00,345.02,345.37,345.02,345.2,8466.0,313.39,313.7079,313.39,313.5535,8466.0
2017-12-19 13:10:00,345.14,345.38,345.13,345.38,1200.0,313.499,313.717,313.49,313.717,1200.0
2017-12-19 13:20:00,345.34,345.34,345.14,345.17,23968.0,313.6807,313.6807,313.499,313.5263,23968.0
2017-12-19 13:30:00,345.13,345.28,345.04,345.28,7655.0,313.49,313.6262,313.4082,313.6262,7655.0
2017-12-19 13:40:00,345.2,345.26,345.16,345.24,3133.0,313.5535,313.608,313.5172,313.5899,3133.0
2017-12-19 13:50:00,345.23,345.26,345.11,345.11,15126.0,313.5808,313.608,313.4718,313.4718,15126.0
2017-12-19 14:00:00,345.08,345.2,345.05,345.08,8448.0,313.4445,313.5535,313.4173,313.4445,8448.0
2017-12-19 14:10:00,345.13,345.16,345.02,345.03,7397.0,313.49,313.5172,313.39,313.3991,7397.0
2017-12-19 14:20:00,345.08,345.28,345.08,345.18,1466.0,313.4445,313.6262,313.4445,313.5354,1466.0
2017-12-19 14:30:00,345.05,345.14,344.88,344.99,3275.0,313.4173,313.499,313.2629,313.3628,3275.0
2017-12-19 14:40:00,345.01,345.03,344.73,344.78,6467.0,313.381,313.3991,313.1266,313.172,6467.0
2017-12-19 14:50:00,344.78,344.89,344.62,344.86,7570.0,313.172,313.272,313.0267,313.2447,7570.0
2017-12-19 15:00:00,344.73,344.74,344.26,344.3,23542.0,313.1266,313.1357,312.6997,312.736,23542.0
2017-12-19 15:10:00,344.37,344.66,344.35,344.63,4525.0,312.7996,313.063,312.7815,313.0358,4525.0
2017-12-19 15:20:00,344.65,344.87,344.58,344.67,13981.0,313.054,313.2538,312.9904,313.0721,13981.0
2017-12-19 15:30:00,344.72,344.82,344.68,344.82,10297.0,313.1175,313.2084,313.0812,313.2084,10297.0
2017-12-19 15:40:00,344.83,344.87,344.43,344.47,14637.0,313.2175,313.2538,312.8541,312.8905,14637.0
2017-12-19 15:50:00,344.5,344.63,344.36,344.51,48094.0,312.9177,313.0358,312.7905,312.9268,48094.0
2017-12-20 09:30:00,345.74,346.01,345.21,345.21,77764.0,314.044,314.2893,313.5626,313.5626,77764.0
2017-12-20 09:40:00,345.23,345.29,344.68,344.99,26716.0,313.5808,313.6353,313.0812,313.3628,26716.0
2017-12-20 09:50:00,344.94,345.22,344.63,345.22,7330.0,313.3174,313.5717,313.0358,313.5717,7330.0
2017-12-20 10:00:00,345.4,345.43,345.18,345.25,7634.0,313.7352,313.7624,313.5354,313.5989,7634.0
2017-12-20 10:10:00,345.33,345.41,344.66,344.66,14496.0,313.6716,313.7443,313.063,313.063,14496.0
2017-12-20 10:20:00,344.62,344.79,344.33,344.33,15722.0,313.0267,313.1811,312.7633,312.7633,15722.0
2017-12-20 10:30:00,344.4,344.4,344.03,344.03,15584.0,312.8269,312.8269,312.4908,312.4908,15584.0
2017-12-20 10:40:00,344.16,344.37,343.87,344.21,9421.0,312.6089,312.7996,312.3455,312.6543,9421.0
2017-12-20 10:50:00,344.28,344.63,344.26,344.63,3894.0,312.7179,313.0358,312.6997,313.0358,3894.0
2017-12-20 11:00:00,344.69,344.99,344.4,344.99,15446.0,313.0903,313.3628,312.8269,313.3628,15446.0
2017-12-20 11:10:00,345.01,345.06,344.89,344.99,9066.0,313.381,313.4264,313.272,313.3628,9066.0
2017-12-20 11:20:00,344.84,345.29,344.84,345.13,3905.0,313.2265,313.6353,313.2265,313.49,3905.0
2017-12-20 11:30:00,345.15,345.4,345.01,345.3,4530.0,313.5081,313.7352,313.381,313.6444,4530.0
2017-12-20 11:40:00,345.22,345.29,345.12,345.25,2045.0,313.5717,313.6353,313.4809,313.5989,2045.0
2017-12-20 11:50:00,345.15,345.16,344.98,344.98,2447.0,313.5081,313.5172,313.3537,313.3537,2447.0
2017-12-20 12:00:00,345.02,345.11,344.95,345.01,1807.0,313.39,313.4718,313.3265,313.381,1807.0
2017-12-20 12:10:00,345.0,345.21,345.0,345.15,1749.0,313.3719,313.5626,313.3719,313.5081,1749.0
2017-12-20 12:20:00,345.14,345.38,345.06,345.33,9626.0,313.499,313.717,313.4264,313.6716,9626.0
2017-12-20 12:30:00,345.35,345.41,344.92,344.98,8942.0,313.6898,313.7443,313.2992,313.3537,8942.0
2017-12-20 12:40:00,344.99,345.41,344.99,345.41,7713.0,313.3628,313.7443,313.3628,313.7443,7713.0
2017-12-20 12:50:00,345.43,345.44,345.17,345.29,4090.0,313.7624,313.7715,313.5263,313.6353,4090.0
2017-12-20 13:00:00,345.3,345.45,345.25,345.45,9527.0,313.6444,313.7806,313.5989,313.7806,9527.0
2017-12-20 13:10:00,345.4,345.55,345.37,345.53,3010.0,313.7352,313.8714,313.7079,313.8533,3010.0
2017-12-20 13:20:00,345.44,345.53,345.39,345.52,2869.0,313.7715,313.8533,313.7261,313.8442,2869.0
2017-12-20 13:30:00,345.58,345.64,345.45,345.49,7303.0,313.8987,313.9532,313.7806,313.8169,7303.0
2017-12-20 13:40:00,345.52,345.75,345.49,345.67,5408.0,313.8442,314.0531,313.8169,313.9804,5408.0
2017-12-20 13:50:00,345.67,345.77,345.52,345.52,7242.0,313.9804,314.0713,313.8442,313.8442,7242.0
2017-12-20 14:00:00,345.55,345.67,345.51,345.58,5559.0,313.8714,313.9804,313.8351,313.8987,5559.0
2017-12-20 14:10:00,345.55,345.62,345.52,345.54,5297.0,313.8714,313.935,313.8442,313.8624,5297.0
2017-12-20 14:20:00,345.53,345.67,345.46,345.48,7625.0,313.8533,313.9804,313.7897,313.8079,7625.0
2017-12-20 14:30:00,345.44,345.6,345.44,345.54,2926.0,313.7715,313.9169,313.7715,313.8624,2926.0
2017-12-20 14:40:00,345.5,345.52,345.3,345.36,3473.0,313.826,313.8442,313.6444,313.6989,3473.0
2017-12-20 14:50:00,345.34,345.37,345.12,345.34,7244.0,313.6807,313.7079,313.4809,313.6807,7244.0
2017-12-20 15:00:00,345.39,345.58,345.37,345.42,33697.0,313.7261,313.8987,313.7079,313.7534,33697.0
2017-12-20 15:10:00,345.44,345.52,345.3,345.48,9221.0,313.7715,313.8442,313.6444,313.8079,9221.0
2017-12-20 15:20:00,345.42,345.42,345.32,345.32,6400.0,313.7534,313.7534,313.6625,313.6625,6400.0
2017-12-20 15:30:00,345.29,345.38,345.23,345.38,13001.0,313.6353,313.717,313.5808,313.717,13001.0
2017-12-20 15:40:00,345.35,345.41,345.08,345.21,38117.0,313.6898,313.7443,313.4445,313.5626,38117.0
2017-12-20 15:50:00,345.18,345.29,345.03,345.17,300735.0,313.5354,313.6353,313.3991,313.5263,300735.0
2017-12-21 09:30:00,345.82,346.02,345.3,345.43,67268.0,314.1167,314.2984,313.6444,313.7624,67268.0
2017-12-21 09:40:00,345.38,345.49,345.23,345.28,16636.0,313.717,313.8169,313.5808,313.6262,16636.0
2017-12-21 09:50:00,345.44,345.47,345.17,345.17,10304.0,313.7715,313.7988,313.5263,313.5263,10304.0
2017-12-21 10:00:00,345.2,345.6,345.15,345.37,11889.0,313.5535,313.9169,313.5081,313.7079,11889.0
2017-12-21 10:10:00,345.31,345.31,345.13,345.21,4655.0,313.6534,313.6534,313.49,313.5626,4655.0
2017-12-21 10:20:00,345.26,345.4,345.26,345.31,8805.0,313.608,313.7352,313.608,313.6534,8805.0
2017-12-21 10:30:00,345.35,346.02,345.34,345.82,10340.0,313.6898,314.2984,313.6807,314.1167,10340.0
2017-12-21 10:40:00,345.78,345.87,345.65,345.65,3290.0,314.0804,314.1621,313.9623,313.9623,3290.0
2017-12-21 10:50:00,345.64,345.8,345.54,345.7,2574.0,313.9532,314.0985,313.8624,314.0077,2574.0
2017-12-21 11:00:00,345.74,346.07,345.68,346.04,17892.0,314.044,314.3438,313.9895,314.3165,17892.0
2017-12-21 11:10:00,346.04,346.08,345.93,346.02,154454.0,314.3165,314.3529,314.2166,314.2984,154454.0
2017-12-21 11:20:00,346.05,346.33,345.98,346.19,42445.0,314.3256,314.5799,314.262,314.4528,42445.0
2017-12-21 11:30:00,346.24,346.32,346.0,346.2,97560.0,314.4982,314.5709,314.2802,314.4619,97560.0
2017-12-21 11:40:00,346.23,346.42,346.17,346.32,24757.0,314.4891,314.6617,314.4346,314.5709,24757.0
2017-12-21 11:50:00,346.29,346.38,346.16,346.16,4418.0,314.5436,314.6254,314.4255,314.4255,4418.0
2017-12-21 12:00:00,346.19,346.21,345.97,346.21,20905.0,314.4528,314.4709,314.2529,314.4709,20905.0
2017-12-21 12:10:00,346.16,346.23,345.92,345.96,37342.0,314.4255,314.4891,314.2075,314.2439,37342.0
2017-12-21 12:20:00,346.04,346.19,346.04,346.11,6600.0,314.3165,314.4528,314.3165,314.3801,6600.0
2017-12-21 12:30:00,346.09,346.1,345.91,345.99,12231.0,314.3619,314.371,314.1984,314.2711,12231.0
2017-12-21 12:40:00,345.98,346.0,345.87,345.87,8963.0,314.262,314.2802,314.1621,314.1621,8963.0
2017-12-21 12:50:00,345.89,346.27,345.87,346.27,15384.0,314.1803,314.5254,314.1621,314.5254,15384.0
2017-12-21 13:00:00,346.27,346.44,346.27,346.32,5761.0,314.5254,314.6799,314.5254,314.5709,5761.0
2017-12-21 13:10:00,346.35,346.53,346.33,346.47,3931.0,314.5981,314.7616,314.5799,314.7071,3931.0
2017-12-21 13:20:00,346.51,346.51,346.39,346.43,3500.0,314.7434,314.7434,314.6344,314.6708,3500.0
2017-12-21 13:30:00,346.42,346.43,346.32,346.42,12746.0,314.6617,314.6708,314.5709,314.6617,12746.0
2017-12-21 13:40:00,346.43,346.5,346.37,346.48,3897.0,314.6708,314.7344,314.6163,314.7162,3897.0
2017-12-21 13:50:00,346.54,346.6,346.46,346.52,4319.0,314.7707,314.8252,314.698,314.7525,4319.0
2017-12-21 14:00:00,346.5,346.58,346.33,346.48,6757.0,314.7344,314.807,314.5799,314.7162,6757.0
2017-12-21 14:10:00,346.43,346.48,346.42,346.45,4134.0,314.6708,314.7162,314.6617,314.6889,4134.0
2017-12-21 14:20:00,346.44,346.53,346.39,346.48,14894.0,314.6799,314.7616,314.6344,314.7162,14894.0
2017-12-21 14:30:00,346.48,346.54,346.39,346.5,2345.0,314.7162,314.7707,314.6344,314.7344,2345.0
2017-12-21 14:40:00,346.52,346.55,346.48,346.54,4631.0,314.7525,314.7798,314.7162,314.7707,4631.0
2017-12-21 14:50:00,346.56,346.72,346.56,346.68,12991.0,314.7889,314.9342,314.7889,314.8979,12991.0
2017-12-21 15:00:00,346.65,346.67,346.52,346.59,21914.0,314.8706,314.8888,314.7525,314.8161,21914.0
2017-12-21 15:10:00,346.65,346.66,346.34,346.55,14545.0,314.8706,314.8797,314.589,314.7798,14545.0
2017-12-21 15:20:00,346.49,346.66,346.45,346.56,7586.0,314.7253,314.8797,314.6889,314.7889,7586.0
2017-12-21 15:30:00,346.59,346.59,346.34,346.36,17034.0,314.8161,314.8161,314.589,314.6072,17034.0
2017-12-21 15:40:00,346.32,346.45,346.06,346.1,14085.0,314.5709,314.6889,314.3347,314.371,14085.0
2017-12-21 15:50:00,346.01,346.09,345.8,345.93,47575.0,314.2893,314.3619,314.0985,314.2166,47575.0
2017-12-22 09:30:00,345.84,346.0,345.22,345.38,73796.0,314.1349,314.2802,313.5717,313.717,73796.0
2017-12-22 09:40:00,345.43,345.64,345.01,345.13,21844.0,313.7624,313.9532,313.381,313.49,21844.0
2017-12-22 09:50:00,345.16,345.49,344.96,345.46,13774.0,313.5172,313.8169,313.3355,313.7897,13774.0
2017-12-22 10:00:00,345.54,345.54,345.22,345.44,14801.0,313.8624,313.8624,313.5717,313.7715,14801.0
2017-12-22 10:10:00,345.35,345.36,345.07,345.24,11494.0,313.6898,313.6989,313.4355,313.5899,11494.0
2017-12-22 10:20:00,345.27,345.44,345.19,345.31,12536.0,313.6171,313.7715,313.5445,313.6534,12536.0
2017-12-22 10:30:00,345.23,345.44,345.2,345.44,11097.0,313.5808,313.7715,313.5535,313.7715,11097.0
2017-12-22 10:40:00,345.42,345.52,345.29,345.39,8765.0,313.7534,313.8442,313.6353,313.7261,8765.0
2017-12-22 10:50:00,345.45,345.49,345.32,345.38,9167.0,313.7806,313.8169,313.6625,313.717,9167.0
2017-12-22 11:00:00,345.35,345.37,344.93,345.02,18213.0,313.6898,313.7079,313.3083,313.39,18213.0
2017-12-22 11:10:00,345.04,345.37,345.04,345.18,8734.0,313.4082,313.7079,313.4082,313.5354,8734.0
2017-12-22 11:20:00,345.29,345.49,345.28,345.3,12435.0,313.6353,313.8169,313.6262,313.6444,12435.0
2017-12-22 11:30:00,345.3,345.35,345.01,345.17,21086.0,313.6444,313.6898,313.381,313.5263,21086.0
2017-12-22 11:40:00,345.16,345.34,345.05,345.11,10536.0,313.5172,313.6807,313.4173,313.4718,10536.0
2017-12-22 11:50:00,345.1,345.31,345.1,345.27,10165.0,313.4627,313.6534,313.4627,313.6171,10165.0
2017-12-22 12:00:00,345.31,345.41,345.31,345.39,2075.0,313.6534,313.7443,313.6534,313.7261,2075.0
2017-12-22 12:10:00,345.41,345.54,345.41,345.52,1378.0,313.7443,313.8624,313.7443,313.8442,1378.0
2017-12-22 12:20:00,345.58,345.72,345.58,345.72,2173.0,313.8987,314.0259,313.8987,314.0259,2173.0
2017-12-22 12:30:00,345.71,345.71,345.63,345.65,1355.0,314.0168,314.0168,313.9441,313.9623,1355.0
2017-12-22 12:40:00,345.65,345.68,345.63,345.68,2781.0,313.9623,313.9895,313.9441,313.9895,2781.0
2017-12-22 12:50:00,345.66,345.68,345.6,345.65,3283.0,313.9714,313.9895,313.9169,313.9623,3283.0
2017-12-22 13:00:00,345.66,345.68,345.63,345.66,3082.0,313.9714,313.9895,313.9441,313.9714,3082.0
2017-12-22 13:10:00,345.64,345.75,345.63,345.75,1947.0,313.9532,314.0531,313.9441,314.0531,1947.0
2017-12-22 13:20:00,345.72,345.81,345.71,345.78,16050.0,314.0259,314.1076,314.0168,314.0804,16050.0
2017-12-22 13:30:00,345.74,345.84,345.74,345.84,5711.0,314.044,314.1349,314.044,314.1349,5711.0
2017-12-22 13:40:00,345.8,346.05,345.77,346.02,4884.0,314.0985,314.3256,314.0713,314.2984,4884.0
2017-12-22 13:50:00,345.9,346.08,345.87,345.97,4191.0,314.1894,314.3529,314.1621,314.2529,4191.0
2017-12-22 14:00:00,345.95,345.95,345.81,345.84,21099.0,314.2348,314.2348,314.1076,314.1349,21099.0
2017-12-22 14:10:00,345.81,346.09,345.81,346.06,22065.0,314.1076,314.3619,314.1076,314.3347,22065.0
2017-12-22 14:20:00,346.05,346.08,345.99,346.03,20306.0,314.3256,314.3529,314.2711,314.3074,20306.0
2017-12-22 14:30:00,346.03,346.1,345.97,346.0,16890.0,314.3074,314.371,314.2529,314.2802,16890.0
2017-12-22 14:40:00,345.97,346.0,345.86,345.98,11755.0,314.2529,314.2802,314.153,314.262,11755.0
2017-12-22 14:50:00,345.96,346.0,345.8,345.89,9123.0,314.2439,314.2802,314.0985,314.1803,9123.0
2017-12-22 15:00:00,345.89,345.93,345.75,345.86,14438.0,314.1803,314.2166,314.0531,314.153,14438.0
2017-12-22 15:10:00,345.9,345.9,345.69,345.69,9141.0,314.1894,314.1894,313.9986,313.9986,9141.0
2017-12-22 15:20:00,345.69,345.75,345.61,345.64,6323.0,313.9986,314.0531,313.9259,313.9532,6323.0
2017-12-22 15:30:00,345.65,345.91,345.62,345.84,13920.0,313.9623,314.1984,313.935,314.1349,13920.0
2017-12-22 15:40:00,345.88,345.91,345.6,345.75,14986.0,314.1712,314.1984,313.9169,314.0531,14986.0
2017-12-22 15:50:00,345.74,345.92,345.6,345.87,96151.0,314.044,314.2075,313.9169,314.1621,96151.0
2017-12-26 09:30:00,345.82,346.34,345.67,346.17,57173.0,314.1167,314.589,313.9804,314.4346,57173.0
2017-12-26 09:40:00,346.17,346.72,346.13,346.58,18382.0,314.4346,314.9342,314.3983,314.807,18382.0
2017-12-26 09:50:00,346.57,346.57,346.42,346.43,1968.0,314.7979,314.7979,314.6617,314.6708,1968.0
2017-12-26 10:00:00,346.38,346.52,346.33,346.52,8050.0,314.6254,314.7525,314.5799,314.7525,8050.0
2017-12-26 10:10:00,346.52,346.58,346.21,346.25,10245.0,314.7525,314.807,314.4709,314.5073,10245.0
2017-12-26 10:20:00,346.32,346.59,346.29,346.39,15479.0,314.5709,314.8161,314.5436,314.6344,15479.0
2017-12-26 10:30:00,346.39,346.5,346.23,346.23,9344.0,314.6344,314.7344,314.4891,314.4891,9344.0
2017-12-26 10:40:00,346.24,346.24,346.02,346.02,6940.0,314.4982,314.4982,314.2984,314.2984,6940.0
2017-12-26 10:50:00,346.01,346.07,345.73,345.74,5804.0,314.2893,314.3438,314.0349,314.044,5804.0
2017-12-26 11:00:00,345.74,345.84,345.66,345.81,10077.0,314.044,314.1349,313.9714,314.1076,10077.0
2017-12-26 11:10:00,345.94,346.09,345.81,345.99,9747.0,314.2257,314.3619,314.1076,314.2711,9747.0
2017-12-26 11:20:00,345.97,346.24,345.92,346.24,4512.0,314.2529,314.4982,314.2075,314.4982,4512.0
2017-12-26 11:30:00,346.26,346.41,346.19,346.41,3932.0,314.5164,314.6526,314.4528,314.6526,3932.0
2017-12-26 11:40:00,346.37,346.43,346.31,346.39,7989.0,314.6163,314.6708,314.5618,314.6344,7989.0
2017-12-26 11:50:00,346.37,346.37,346.22,346.29,3618.0,314.6163,314.6163,314.48,314.5436,3618.0
2017-12-26 12:00:00,346.25,346.38,346.25,346.38,4892.0,314.5073,314.6254,314.5073,314.6254,4892.0
2017-12-26 12:10:00,346.4,346.48,346.15,346.15,6509.0,314.6435,314.7162,314.4164,314.4164,6509.0
2017-12-26 12:20:00,346.13,346.37,346.13,346.31,1959.0,314.3983,314.6163,314.3983,314.5618,1959.0
2017-12-26 12:30:00,346.31,346.32,346.14,346.27,9461.0,314.5618,314.5709,314.4074,314.5254,9461.0
2017-12-26 12:40:00,346.37,346.43,346.32,346.34,5771.0,314.6163,314.6708,314.5709,314.589,5771.0
2017-12-26 12:50:00,346.31,346.31,346.12,346.19,4754.0,314.5618,314.5618,314.3892,314.4528,4754.0
2017-12-26 13:00:00,346.19,346.22,346.17,346.22,2285.0,314.4528,314.48,314.4346,314.48,2285.0
2017-12-26 13:10:00,346.25,346.4,346.24,346.39,9441.0,314.5073,314.6435,314.4982,314.6344,9441.0
2017-12-26 13:20:00,346.32,346.41,346.31,346.31,5405.0,314.5709,314.6526,314.5618,314.5618,5405.0
2017-12-26 13:30:00,346.35,346.42,346.22,346.32,5318.0,314.5981,314.6617,314.48,314.5709,5318.0
2017-12-26 13:40:00,346.31,346.35,346.22,346.28,2633.0,314.5618,314.5981,314.48,314.5345,2633.0
2017-12-26 13:50:00,346.29,346.33,346.04,346.04,4588.0,314.5436,314.5799,314.3165,314.3165,4588.0
2017-12-26 14:00:00,346.05,346.15,346.02,346.07,27817.0,314.3256,314.4164,314.2984,314.3438,27817.0
2017-12-26 14:10:00,346.08,346.13,346.02,346.04,2481.0,314.3529,314.3983,314.2984,314.3165,2481.0
2017-12-26 14:20:00,346.03,346.16,345.95,346.13,5050.0,314.3074,314.4255,314.2348,314.3983,5050.0
2017-12-26 14:30:00,346.13,346.21,346.13,346.21,7858.0,314.3983,314.4709,314.3983,314.4709,7858.0
2017-12-26 14:40:00,346.2,346.24,346.19,346.24,4467.0,314.4619,314.4982,314.4528,314.4982,4467.0
2017-12-26 14:50:00,346.26,346.4,346.23,346.32,3949.0,314.5164,314.6435,314.4891,314.5709,3949.0
2017-12-26 15:00:00,346.34,346.42,346.32,346.4,9807.0,314.589,314.6617,314.5709,314.6435,9807.0
2017-12-26 15:10:00,346.39,346.4,346.12,346.12,20789.0,314.6344,314.6435,314.3892,314.3892,20789.0
2017-12-26 15:20:00,346.14,346.26,346.1,346.11,8375.0,314.4074,314.5164,314.371,314.3801,8375.0
2017-12-26 15:30:00,346.08,346.12,345.9,345.93,7191.0,314.3529,314.3892,314.1894,314.2166,7191.0
2017-12-26 15:40:00,345.95,346.13,345.92,346.13,26456.0,314.2348,314.3983,314.2075,314.3983,26456.0
2017-12-26 15:50:00,346.16,346.17,345.79,346.1,80121.0,314.4255,314.4346,314.0894,314.371,80121.0
2017-12-27 09:30:00,345.9,346.27,345.78,346.09,40572.0,314.1894,314.5254,314.0804,314.3619,40572.0
2017-12-27 09:40:00,346.13,346.4,346.13,346.28,13511.0,314.3983,314.6435,314.3983,314.5345,13511.0
2017-12-27 09:50:00,346.32,346.37,346.17,346.17,9532.0,314.5709,314.6163,314.4346,314.4346,9532.0
2017-12-27 10:00:00,346.4,346.7,346.38,346.64,9996.0,314.6435,314.916,314.6254,314.8615,9996.0
2017-12-27 10:10:00,346.66,346.66,346.38,346.43,9550.0,314.8797,314.8797,314.6254,314.6708,9550.0
2017-12-27 10:20:00,346.49,346.58,346.46,346.46,6250.0,314.7253,314.807,314.698,314.698,6250.0
2017-12-27 10:30:00,346.49,346.63,346.42,346.6,10746.0,314.7253,314.8524,314.6617,314.8252,10746.0
2017-12-27 10:40:00,346.63,346.86,346.58,346.8,6277.0,314.8524,315.0614,314.807,315.0069,6277.0
2017-12-27 10:50:00,346.84,346.97,346.84,346.86,7671.0,315.0432,315.1613,315.0432,315.0614,7671.0
2017-12-27 11:00:00,346.91,347.01,346.88,346.94,10344.0,315.1068,315.1976,315.0795,315.134,10344.0
2017-12-27 11:10:00,346.94,347.01,346.86,346.99,4578.0,315.134,315.1976,315.0614,315.1794,4578.0
2017-12-27 11:20:00,346.96,347.08,346.88,346.95,16240.0,315.1522,315.2612,315.0795,315.1431,16240.0
2017-12-27 11:30:00,346.96,347.04,346.92,346.98,4579.0,315.1522,315.2248,315.1159,315.1704,4579.0
2017-12-27 11:40:00,346.98,347.0,346.77,346.92,9229.0,315.1704,315.1885,314.9796,315.1159,9229.0
2017-12-27 11:50:00,346.93,347.06,346.9,346.99,7733.0,315.1249,315.243,315.0977,315.1794,7733.0
2017-12-27 12:00:00,346.98,347.08,346.88,347.01,7612.0,315.1704,315.2612,315.0795,315.1976,7612.0
2017-12-27 12:10:00,346.98,346.98,346.57,346.63,35727.0,315.1704,315.1704,314.7979,314.8524,35727.0
2017-12-27 12:20:00,346.65,346.76,346.33,346.55,173604.0,314.8706,314.9705,314.5799,314.7798,173604.0
2017-12-27 12:30:00,346.57,346.62,346.42,346.53,156980.0,314.7979,314.8434,314.6617,314.7616,156980.0
2017-12-27 12:40:00,346.54,346.67,346.52,346.53,40996.0,314.7707,314.8888,314.7525,314.7616,40996.0
2017-12-27 12:50:00,346.53,346.63,346.39,346.39,48067.0,314.7616,314.8524,314.6344,314.6344,48067.0
2017-12-27 13:00:00,346.31,346.34,346.13,346.28,19527.0,314.5618,314.589,314.3983,314.5345,19527.0
2017-12-27 13:10:00,346.36,346.42,345.88,345.94,8225.0,314.6072,314.6617,314.1712,314.2257,8225.0
2017-12-27 13:20:00,345.88,346.06,345.82,345.85,33014.0,314.1712,314.3347,314.1167,314.1439,33014.0
2017-12-27 13:30:00,345.83,345.99,345.76,345.95,13273.0,314.1258,314.2711,314.0622,314.2348,13273.0
2017-12-27 13:40:00,345.98,346.09,345.94,346.01,20834.0,314.262,314.3619,314.2257,314.2893,20834.0
2017-12-27 13:50:00,346.08,346.2,346.03,346.2,9589.0,314.3529,314.4619,314.3074,314.4619,9589.0
2017-12-27 14:00:00,346.2,346.23,346.09,346.21,17845.0,314.4619,314.4891,314.3619,314.4709,17845.0
2017-12-27 14:10:00,346.23,346.23,346.08,346.19,4200.0,314.4891,314.4891,314.3529,314.4528,4200.0
2017-12-27 14:20:00,346.18,346.38,346.01,346.37,27988.0,314.4437,314.6254,314.2893,314.6163,27988.0
2017-12-27 14:30:00,346.34,346.34,346.04,346.16,14428.0,314.589,314.589,314.3165,314.4255,14428.0
2017-12-27 14:40:00,346.11,346.15,346.03,346.1,23211.0,314.3801,314.4164,314.3074,314.371,23211.0
2017-12-27 14:50:00,346.09,346.2,345.97,346.16,24257.0,314.3619,314.4619,314.2529,314.4255,24257.0
2017-12-27 15:00:00,346.19,346.25,346.13,346.15,12794.0,314.4528,314.5073,314.3983,314.4164,12794.0
2017-12-27 15:10:00,346.14,346.22,345.98,345.98,13369.0,314.4074,314.48,314.262,314.262,13369.0
2017-12-27 15:20:00,346.01,346.1,346.01,346.08,6423.0,314.2893,314.371,314.2893,314.3529,6423.0
2017-12-27 15:30:00,346.11,346.17,345.9,345.98,14691.0,314.3801,314.4346,314.1894,314.262,14691.0
2017-12-27 15:40:00,346.0,346.09,345.79,345.81,35422.0,314.2802,314.3619,314.0894,314.1076,35422.0
2017-12-27 15:50:00,345.84,346.12,345.82,346.01,48532.0,314.1349,314.3892,314.1167,314.2893,48532.0
2017-12-28 09:30:00,346.31,346.57,345.97,346.03,34157.0,314.5618,314.7979,314.2529,314.3074,34157.0
2017-12-28 09:40:00,346.03,346.03,345.7,345.8,26375.0,314.3074,314.3074,314.0077,314.0985,26375.0
2017-12-28 09:50:00,345.76,345.78,345.52,345.72,23180.0,314.0622,314.0804,313.8442,314.0259,23180.0
2017-12-28 10:00:00,345.73,345.85,345.64,345.8,9223.0,314.0349,314.1439,313.9532,314.0985,9223.0
2017-12-28 10:10:00,345.84,345.9,345.78,345.8,3021.0,314.1349,314.1894,314.0804,314.0985,3021.0
2017-12-28 10:20:00,345.81,346.0,345.74,345.95,20256.0,314.1076,314.2802,314.044,314.2348,20256.0
2017-12-28 10:30:00,345.93,346.0,345.82,345.93,11403.0,314.2166,314.2802,314.1167,314.2166,11403.0
2017-12-28 10:40:00,345.94,346.08,345.9,345.99,6488.0,314.2257,314.3529,314.1894,314.2711,6488.0
2017-12-28 10:50:00,346.06,346.19,345.98,346.09,12675.0,314.3347,314.4528,314.262,314.3619,12675.0
2017-12-28 11:00:00,346.13,346.15,345.79,346.15,3665.0,314.3983,314.4164,314.0894,314.4164,3665.0
2017-12-28 11:10:00,346.15,346.15,346.01,346.11,30069.0,314.4164,314.4164,314.2893,314.3801,30069.0
2017-12-28 11:20:00,346.11,346.26,346.06,346.16,4106.0,314.3801,314.5164,314.3347,314.4255,4106.0
2017-12-28 11:30:00,346.17,346.25,346.15,346.24,4619.0,314.4346,314.5073,314.4164,314.4982,4619.0
2017-12-28 11:40:00,346.22,346.27,346.17,346.27,11500.0,314.48,314.5254,314.4346,314.5254,11500.0
2017-12-28 11:50:00,346.3,346.47,346.3,346.42,13629.0,314.5527,314.7071,314.5527,314.6617,13629.0
2017-12-28 12:00:00,346.4,346.45,346.31,346.41,3381.0,314.6435,314.6889,314.5618,314.6526,3381.0
2017-12-28 12:10:00,346.43,346.49,346.42,346.44,2905.0,314.6708,314.7253,314.6617,314.6799,2905.0
2017-12-28 12:20:00,346.43,346.45,346.4,346.41,2100.0,314.6708,314.6889,314.6435,314.6526,2100.0
2017-12-28 12:30:00,346.4,346.41,346.27,346.27,6435.0,314.6435,314.6526,314.5254,314.5254,6435.0
2017-12-28 12:40:00,346.25,346.31,346.18,346.21,7208.0,314.5073,314.5618,314.4437,314.4709,7208.0
2017-12-28 12:50:00,346.24,346.29,346.21,346.22,4187.0,314.4982,314.5436,314.4709,314.48,4187.0
2017-12-28 13:00:00,346.22,346.25,346.19,346.2,3517.0,314.48,314.5073,314.4528,314.4619,3517.0
2017-12-28 13:10:00,346.19,346.21,346.16,346.17,1338.0,314.4528,314.4709,314.4255,314.4346,1338.0
2017-12-28 13:20:00,346.19,346.21,346.17,346.18,2907.0,314.4528,314.4709,314.4346,314.4437,2907.0
2017-12-28 13:30:00,346.23,346.25,346.17,346.25,6725.0,314.4891,314.5073,314.4346,314.5073,6725.0
2017-12-28 13:40:00,346.33,346.34,346.29,346.29,716.0,314.5799,314.589,314.5436,314.5436,716.0
2017-12-28 13:50:00,346.21,346.28,346.21,346.26,5899.0,314.4709,314.5345,314.4709,314.5164,5899.0
2017-12-28 14:00:00,346.28,346.32,346.26,346.31,1113.0,314.5345,314.5709,314.5164,314.5618,1113.0
2017-12-28 14:10:00,346.3,346.33,346.27,346.28,1866.0,314.5527,314.5799,314.5254,314.5345,1866.0
2017-12-28 14:20:00,346.28,346.29,346.23,346.26,1898.0,314.5345,314.5436,314.4891,314.5164,1898.0
2017-12-28 14:30:00,346.28,346.34,346.19,346.29,4146.0,314.5345,314.589,314.4528,314.5436,4146.0
2017-12-28 14:40:00,346.32,346.36,346.28,346.34,3667.0,314.5709,314.6072,314.5345,314.589,3667.0
2017-12-28 14:50:00,346.41,346.47,346.4,346.45,3965.0,314.6526,314.7071,314.6435,314.6889,3965.0
2017-12-28 15:00:00,346.48,346.5,346.38,346.45,16096.0,314.7162,314.7344,314.6254,314.6889,16096.0
2017-12-28 15:10:00,346.45,346.57,346.45,346.51,29148.0,314.6889,314.7979,314.6889,314.7434,29148.0
2017-12-28 15:20:00,346.51,346.59,346.49,346.59,1550.0,314.7434,314.8161,314.7253,314.8161,1550.0
2017-12-28 15:30:00,346.57,346.71,346.51,346.71,6032.0,314.7979,314.9251,314.7434,314.9251,6032.0
2017-12-28 15:40:00,346.73,346.81,346.7,346.71,15581.0,314.9433,315.0159,314.916,314.9251,15581.0
2017-12-28 15:50:00,346.73,347.3,346.73,347.19,59668.0,314.9433,315.461,314.9433,315.3611,59668.0
2017-12-29 09:30:00,348.03,348.12,347.24,347.37,58178.0,316.1241,316.2058,315.4065,315.5246,58178.0
2017-12-29 09:40:00,347.38,347.39,346.75,346.98,19448.0,315.5337,315.5428,314.9614,315.1704,19448.0
2017-12-29 09:50:00,346.93,347.08,346.57,346.79,25767.0,315.1249,315.2612,314.7979,314.9978,25767.0
2017-12-29 10:00:00,346.77,346.77,346.49,346.52,10005.0,314.9796,314.9796,314.7253,314.7525,10005.0
2017-12-29 10:10:00,346.54,346.74,346.25,346.73,7650.0,314.7707,314.9524,314.5073,314.9433,7650.0
2017-12-29 10:20:00,346.75,346.92,346.66,346.92,7329.0,314.9614,315.1159,314.8797,315.1159,7329.0
2017-12-29 10:30:00,346.88,347.06,346.61,346.66,12792.0,315.0795,315.243,314.8343,314.8797,12792.0
2017-12-29 10:40:00,346.68,346.85,346.58,346.66,17304.0,314.8979,315.0523,314.807,314.8797,17304.0
2017-12-29 10:50:00,346.65,346.87,346.58,346.87,20571.0,314.8706,315.0704,314.807,315.0704,20571.0
2017-12-29 11:00:00,346.88,346.94,346.64,346.79,9990.0,315.0795,315.134,314.8615,314.9978,9990.0
2017-12-29 11:10:00,346.74,347.0,346.63,346.96,23209.0,314.9524,315.1885,314.8524,315.1522,23209.0
2017-12-29 11:20:00,346.92,347.0,346.81,346.94,17543.0,315.1159,315.1885,315.0159,315.134,17543.0
2017-12-29 11:30:00,347.0,347.02,346.81,346.9,73949.0,315.1885,315.2067,315.0159,315.0977,73949.0
2017-12-29 11:40:00,346.89,347.14,346.89,347.14,39533.0,315.0886,315.3157,315.0886,315.3157,39533.0
2017-12-29 11:50:00,347.16,347.27,347.07,347.27,77126.0,315.3338,315.4338,315.2521,315.4338,77126.0
2017-12-29 12:00:00,347.27,347.4,347.25,347.36,66191.0,315.4338,315.5518,315.4156,315.5155,66191.0
2017-12-29 12:10:00,347.38,347.52,347.33,347.39,50652.0,315.5337,315.6608,315.4883,315.5428,50652.0
2017-12-29 12:20:00,347.4,347.43,347.15,347.15,25920.0,315.5518,315.5791,315.3248,315.3248,25920.0
2017-12-29 12:30:00,347.15,347.23,347.12,347.15,9706.0,315.3248,315.3974,315.2975,315.3248,9706.0
2017-12-29 12:40:00,347.15,347.26,347.01,347.01,21675.0,315.3248,315.4247,315.1976,315.1976,21675.0
2017-12-29 12:50:00,346.97,347.06,346.94,347.05,6601.0,315.1613,315.243,315.134,315.2339,6601.0
2017-12-29 13:00:00,347.05,347.05,346.87,347.01,6823.0,315.2339,315.2339,315.0704,315.1976,6823.0
2017-12-29 13:10:00,347.03,347.21,346.99,347.16,6023.0,315.2158,315.3793,315.1794,315.3338,6023.0
2017-12-29 13:20:00,347.21,347.33,347.21,347.27,4800.0,315.3793,315.4883,315.3793,315.4338,4800.0
2017-12-29 13:30:00,347.24,347.28,347.07,347.07,33092.0,315.4065,315.4428,315.2521,315.2521,33092.0
2017-12-29 13:40:00,347.11,347.16,347.01,347.16,3810.0,315.2884,315.3338,315.1976,315.3338,3810.0
2017-12-29 13:50:00,347.17,347.17,346.91,346.99,17044.0,315.3429,315.3429,315.1068,315.1794,17044.0
2017-12-29 14:00:00,346.95,346.99,346.87,346.99,18085.0,315.1431,315.1794,315.0704,315.1794,18085.0
2017-12-29 14:10:00,346.97,346.99,346.87,346.94,2703.0,315.1613,315.1794,315.0704,315.134,2703.0
2017-12-29 14:20:00,346.96,347.17,346.94,347.17,4874.0,315.1522,315.3429,315.134,315.3429,4874.0
2017-12-29 14:30:00,347.13,347.13,346.87,346.92,6362.0,315.3066,315.3066,315.0704,315.1159,6362.0
2017-12-29 14:40:00,346.9,347.08,346.89,346.99,3400.0,315.0977,315.2612,315.0886,315.1794,3400.0
2017-12-29 14:50:00,346.99,347.03,346.83,346.84,11851.0,315.1794,315.2158,315.0341,315.0432,11851.0
2017-12-29 15:00:00,346.81,347.03,346.64,346.99,28597.0,315.0159,315.2158,314.8615,315.1794,28597.0
2017-12-29 15:10:00,347.05,347.08,346.86,346.9,33570.0,315.2339,315.2612,315.0614,315.0977,33570.0
2017-12-29 15:20:00,346.95,347.13,346.83,347.02,69967.0,315.1431,315.3066,315.0341,315.2067,69967.0
2017-12-29 15:30:00,346.97,346.98,346.52,346.53,22117.0,315.1613,315.1704,314.7525,314.7616,22117.0
2017-12-29 15:40:00,346.46,346.54,346.25,346.34,22092.0,314.698,314.7707,314.5073,314.589,22092.0
2017-12-29 15:50:00,346.32,346.32,345.24,345.37,370378.0,314.5709,314.5709,313.5899,313.7079,370378.0
2018-01-02 09:30:00,346.93,346.99,345.92,346.47,157524.0,315.1249,315.1794,314.2075,314.7071,157524.0
2018-01-02 09:40:00,346.54,346.73,346.06,346.07,42561.0,314.7707,314.9433,314.3347,314.3438,42561.0
2018-01-02 09:50:00,346.06,347.0,345.96,347.0,53914.0,314.3347,315.1885,314.2439,315.1885,53914.0
2018-01-02 10:00:00,347.04,348.14,347.02,348.08,42778.0,315.2248,316.224,315.2067,316.1695,42778.0
2018-01-02 10:10:00,348.02,348.32,347.97,348.19,35523.0,316.115,316.3875,316.0696,316.2694,35523.0
2018-01-02 10:20:00,348.17,348.23,347.84,347.87,32200.0,316.2513,316.3058,315.9515,315.9788,32200.0
2018-01-02 10:30:00,347.9,348.21,347.4,347.7,68839.0,316.006,316.2876,315.5518,315.8243,68839.0
2018-01-02 10:40:00,347.69,347.91,347.54,347.77,10317.0,315.8153,316.0151,315.679,315.8879,10317.0
2018-01-02 10:50:00,347.77,348.14,347.76,347.96,33227.0,315.8879,316.224,315.8788,316.0605,33227.0
2018-01-02 11:00:00,347.97,348.1,347.88,348.03,10989.0,316.0696,316.1877,315.9878,316.1241,10989.0
2018-01-02 11:10:00,348.06,348.09,347.87,347.95,23059.0,316.1513,316.1786,315.9788,316.0514,23059.0
2018-01-02 11:20:00,347.85,347.85,347.62,347.68,75354.0,315.9606,315.9606,315.7517,315.8062,75354.0
2018-01-02 11:30:00,347.69,347.71,347.21,347.3,21376.0,315.8153,315.8334,315.3793,315.461,21376.0
2018-01-02 11:40:00,347.25,347.37,347.09,347.28,14626.0,315.4156,315.5246,315.2703,315.4428,14626.0
2018-01-02 11:50:00,347.29,347.59,347.25,347.55,6341.0,315.4519,315.7244,315.4156,315.6881,6341.0
2018-01-02 12:00:00,347.56,347.97,347.56,347.89,30781.0,315.6972,316.0696,315.6972,315.9969,30781.0
2018-01-02 12:10:00,347.88,347.94,347.8,347.93,63243.0,315.9878,316.0423,315.9152,316.0333,63243.0
2018-01-02 12:20:00,347.89,347.9,347.67,347.79,22104.0,315.9969,316.006,315.7971,315.9061,22104.0
2018-01-02 12:30:00,347.8,347.88,347.68,347.81,18213.0,315.9152,315.9878,315.8062,315.9243,18213.0
2018-01-02 12:40:00,347.81,347.84,347.41,347.5,10483.0,315.9243,315.9515,315.5609,315.6427,10483.0
2018-01-02 12:50:00,347.53,347.65,347.5,347.6,14041.0,315.6699,315.7789,315.6427,315.7335,14041.0
2018-01-02 13:00:00,347.59,347.77,347.57,347.71,24862.0,315.7244,315.8879,315.7063,315.8334,24862.0
2018-01-02 13:10:00,347.7,347.95,347.69,347.79,34346.0,315.8243,316.0514,315.8153,315.9061,34346.0
2018-01-02 13:20:00,347.82,347.84,347.64,347.66,28538.0,315.9333,315.9515,315.7698,315.788,28538.0
2018-01-02 13:30:00,347.67,347.85,347.66,347.8,11678.0,315.7971,315.9606,315.788,315.9152,11678.0
2018-01-02 13:40:00,347.83,347.87,347.73,347.76,18356.0,315.9424,315.9788,315.8516,315.8788,18356.0
2018-01-02 13:50:00,347.76,347.8,347.63,347.78,19338.0,315.8788,315.9152,315.7608,315.897,19338.0
2018-01-02 14:00:00,347.73,347.79,347.66,347.66,19764.0,315.8516,315.9061,315.788,315.788,19764.0
2018-01-02 14:10:00,347.64,347.65,347.44,347.46,14266.0,315.7698,315.7789,315.5882,315.6063,14266.0
2018-01-02 14:20:00,347.41,347.55,347.19,347.47,40875.0,315.5609,315.6881,315.3611,315.6154,40875.0
2018-01-02 14:30:00,347.45,347.51,347.2,347.28,21292.0,315.5973,315.6518,315.3702,315.4428,21292.0
2018-01-02 14:40:00,347.28,347.43,347.25,347.32,54285.0,315.4428,315.5791,315.4156,315.4792,54285.0
2018-01-02 14:50:00,347.33,347.5,347.33,347.39,44614.0,315.4883,315.6427,315.4883,315.5428,44614.0
2018-01-02 15:00:00,347.39,347.43,347.3,347.39,32953.0,315.5428,315.5791,315.461,315.5428,32953.0
2018-01-02 15:10:00,347.45,347.62,347.38,347.55,48356.0,315.5973,315.7517,315.5337,315.6881,48356.0
2018-01-02 15:20:00,347.5,347.96,347.45,347.8,38556.0,315.6427,316.0605,315.5973,315.9152,38556.0
2018-01-02 15:30:00,347.81,347.81,347.58,347.78,35353.0,315.9243,315.9243,315.7153,315.897,35353.0
2018-01-02 15:40:00,347.8,347.93,347.71,347.74,28047.0,315.9152,316.0333,315.8334,315.8607,28047.0
2018-01-02 15:50:00,347.74,348.63,347.7,348.61,367873.0,315.8607,316.6691,315.8243,316.6509,367873.0
2018-01-03 09:30:00,348.73,349.58,348.48,348.74,87540.0,316.7599,317.532,316.5328,316.769,87540.0
2018-01-03 09:40:00,348.87,348.93,348.31,348.8,34079.0,316.8871,316.9416,316.3784,316.8235,34079.0
2018-01-03 09:50:00,348.79,349.25,348.56,349.23,43150.0,316.8144,317.2322,316.6055,317.2141,43150.0
2018-01-03 10:00:00,349.26,349.54,349.25,349.29,54513.0,317.2413,317.4957,317.2322,317.2686,54513.0
2018-01-03 10:10:00,349.28,349.28,348.81,348.86,12361.0,317.2595,317.2595,316.8326,316.878,12361.0
2018-01-03 10:20:00,348.87,349.48,348.86,349.48,16889.0,316.8871,317.4412,316.878,317.4412,16889.0
2018-01-03 10:30:00,349.56,349.57,349.34,349.34,7684.0,317.5138,317.5229,317.314,317.314,7684.0
2018-01-03 10:40:00,349.35,349.41,349.01,349.03,36276.0,317.3231,317.3776,317.0142,317.0324,36276.0
2018-01-03 10:50:00,349.03,349.12,348.63,348.77,41362.0,317.0324,317.1142,316.6691,316.7963,41362.0
2018-01-03 11:00:00,348.84,348.9,348.73,348.85,60358.0,316.8598,316.9143,316.7599,316.8689,60358.0
2018-01-03 11:10:00,348.89,348.92,348.76,348.84,39411.0,316.9052,316.9325,316.7872,316.8598,39411.0
2018-01-03 11:20:00,348.88,348.88,348.62,348.66,10599.0,316.8962,316.8962,316.66,316.6963,10599.0
2018-01-03 11:30:00,348.7,348.78,348.6,348.72,5454.0,316.7327,316.8053,316.6418,316.7508,5454.0
2018-01-03 11:40:00,348.71,348.71,348.47,348.51,11432.0,316.7418,316.7418,316.5238,316.5601,11432.0
2018-01-03 11:50:00,348.63,348.67,348.2,348.2,11859.0,316.6691,316.7054,316.2785,316.2785,11859.0
2018-01-03 12:00:00,348.24,348.34,348.23,348.28,14126.0,316.3148,316.4057,316.3058,316.3512,14126.0
2018-01-03 12:10:00,348.38,348.38,348.15,348.22,11740.0,316.442,316.442,316.2331,316.2967,11740.0
2018-01-03 12:20:00,348.26,348.26,348.11,348.17,7210.0,316.333,316.333,316.1968,316.2513,7210.0
2018-01-03 12:30:00,348.23,348.54,348.23,348.53,6593.0,316.3058,316.5873,316.3058,316.5783,6593.0
2018-01-03 12:40:00,348.56,348.88,348.51,348.88,14135.0,316.6055,316.8962,316.5601,316.8962,14135.0
2018-01-03 12:50:00,348.87,349.09,348.81,348.91,6857.0,316.8871,317.0869,316.8326,316.9234,6857.0
2018-01-03 13:00:00,348.94,348.99,348.82,348.98,38557.0,316.9507,316.9961,316.8417,316.987,38557.0
2018-01-03 13:10:00,349.01,349.03,348.81,348.86,38724.0,317.0142,317.0324,316.8326,316.878,38724.0
2018-01-03 13:20:00,348.85,348.94,348.73,348.73,13503.0,316.8689,316.9507,316.7599,316.7599,13503.0
2018-01-03 13:30:00,348.78,348.82,348.62,348.67,11268.0,316.8053,316.8417,316.66,316.7054,11268.0
2018-01-03 13:40:00,348.64,348.81,348.55,348.8,7536.0,316.6782,316.8326,316.5964,316.8235,7536.0
2018-01-03 13:50:00,348.8,348.92,348.63,348.67,10551.0,316.8235,316.9325,316.6691,316.7054,10551.0
2018-01-03 14:00:00,348.73,348.85,348.61,348.83,9046.0,316.7599,316.8689,316.6509,316.8508,9046.0
2018-01-03 14:10:00,348.85,349.08,348.85,348.95,8399.0,316.8689,317.0778,316.8689,316.9597,8399.0
2018-01-03 14:20:00,348.99,349.14,348.99,349.03,9576.0,316.9961,317.1323,316.9961,317.0324,9576.0
2018-01-03 14:30:00,349.08,349.38,349.07,349.35,12772.0,317.0778,317.3503,317.0687,317.3231,12772.0
2018-01-03 14:40:00,349.34,349.66,349.29,349.6,18392.0,317.314,317.6047,317.2686,317.5502,18392.0
2018-01-03 14:50:00,349.51,349.7,349.36,349.68,23245.0,317.4684,317.641,317.3322,317.6228,23245.0
2018-01-03 15:00:00,349.68,349.82,349.59,349.77,38655.0,317.6228,317.75,317.5411,317.7046,38655.0
2018-01-03 15:10:00,349.75,349.87,349.73,349.85,10605.0,317.6864,317.7954,317.6682,317.7772,10605.0
2018-01-03 15:20:00,349.82,349.92,349.81,349.84,18278.0,317.75,317.8408,317.7409,317.7682,18278.0
2018-01-03 15:30:00,349.83,349.89,349.73,349.89,26065.0,317.7591,317.8136,317.6682,317.8136,26065.0
2018-01-03 15:40:00,349.86,349.86,349.28,349.28,54151.0,317.7863,317.7863,317.2595,317.2595,54151.0
2018-01-03 15:50:00,349.33,349.43,349.08,349.32,238995.0,317.3049,317.3957,317.0778,317.2958,238995.0
2018-01-04 09:30:00,350.62,351.51,350.62,351.24,68959.0,318.4767,319.2851,318.4767,319.0398,68959.0
2018-01-04 09:40:00,351.21,351.26,350.67,350.9,35931.0,319.0126,319.058,318.5221,318.731,35931.0
2018-01-04 09:50:00,350.96,351.55,350.81,351.49,14950.0,318.7855,319.3214,318.6492,319.2669,14950.0
2018-01-04 10:00:00,351.52,351.54,351.02,351.09,32199.0,319.2941,319.3123,318.84,318.9036,32199.0
2018-01-04 10:10:00,351.09,351.41,351.03,351.11,22603.0,318.9036,319.1942,318.8491,318.9217,22603.0
2018-01-04 10:20:00,351.2,351.31,350.86,350.98,35851.0,319.0035,319.1034,318.6946,318.8036,35851.0
2018-01-04 10:30:00,351.03,351.04,350.84,350.95,14512.0,318.8491,318.8581,318.6765,318.7764,14512.0
2018-01-04 10:40:00,350.99,351.04,350.8,350.81,5111.0,318.8127,318.8581,318.6401,318.6492,5111.0
2018-01-04 10:50:00,350.82,350.93,350.69,350.82,10123.0,318.6583,318.7582,318.5402,318.6583,10123.0
2018-01-04 11:00:00,350.82,350.97,350.77,350.79,5310.0,318.6583,318.7946,318.6129,318.6311,5310.0
2018-01-04 11:10:00,350.81,351.0,350.55,350.74,14866.0,318.6492,318.8218,318.4131,318.5856,14866.0
2018-01-04 11:20:00,350.72,350.81,350.43,350.48,23153.0,318.5675,318.6492,318.3041,318.3495,23153.0
2018-01-04 11:30:00,350.5,350.56,350.2,350.31,30466.0,318.3677,318.4222,318.0952,318.1951,30466.0
2018-01-04 11:40:00,350.32,350.5,350.3,350.48,8118.0,318.2042,318.3677,318.186,318.3495,8118.0
2018-01-04 11:50:00,350.46,350.67,350.42,350.67,2842.0,318.3313,318.5221,318.295,318.5221,2842.0
2018-01-04 12:00:00,350.69,350.89,350.69,350.89,2667.0,318.5402,318.7219,318.5402,318.7219,2667.0
2018-01-04 12:10:00,350.94,351.02,350.88,350.88,4963.0,318.7673,318.84,318.7128,318.7128,4963.0
2018-01-04 12:20:00,350.88,350.88,350.66,350.76,5413.0,318.7128,318.7128,318.513,318.6038,5413.0
2018-01-04 12:30:00,350.74,350.77,350.66,350.69,4747.0,318.5856,318.6129,318.513,318.5402,4747.0
2018-01-04 12:40:00,350.76,351.07,350.74,350.96,23059.0,318.6038,318.8854,318.5856,318.7855,23059.0
2018-01-04 12:50:00,351.01,351.01,350.86,350.9,4981.0,318.8309,318.8309,318.6946,318.731,4981.0
2018-01-04 13:00:00,350.86,350.9,350.82,350.87,3883.0,318.6946,318.731,318.6583,318.7037,3883.0
2018-01-04 13:10:00,350.9,351.0,350.8,350.93,2503.0,318.731,318.8218,318.6401,318.7582,2503.0
2018-01-04 13:20:00,350.85,350.96,350.84,350.96,3496.0,318.6856,318.7855,318.6765,318.7855,3496.0
2018-01-04 13:30:00,350.94,351.07,350.91,351.02,8477.0,318.7673,318.8854,318.7401,318.84,8477.0
2018-01-04 13:40:00,351.05,351.09,350.97,351.06,6928.0,318.8672,318.9036,318.7946,318.8763,6928.0
2018-01-04 13:50:00,351.03,351.06,350.88,351.03,10972.0,318.8491,318.8763,318.7128,318.8491,10972.0
2018-01-04 14:00:00,351.02,351.08,350.92,350.92,4115.0,318.84,318.8945,318.7491,318.7491,4115.0
2018-01-04 14:10:00,350.94,351.07,350.82,350.88,14165.0,318.7673,318.8854,318.6583,318.7128,14165.0
2018-01-04 14:20:00,350.91,350.97,350.73,350.75,10433.0,318.7401,318.7946,318.5766,318.5947,10433.0
2018-01-04 14:30:00,350.72,350.77,350.65,350.71,11747.0,318.5675,318.6129,318.5039,318.5584,11747.0
2018-01-04 14:40:00,350.7,350.89,350.7,350.84,7264.0,318.5493,318.7219,318.5493,318.6765,7264.0
2018-01-04 14:50:00,350.81,350.81,350.67,350.7,7312.0,318.6492,318.6492,318.5221,318.5493,7312.0
2018-01-04 15:00:00,350.68,350.8,350.54,350.54,12647.0,318.5312,318.6401,318.404,318.404,12647.0
2018-01-04 15:10:00,350.54,350.64,350.43,350.56,21642.0,318.404,318.4948,318.3041,318.4222,21642.0
2018-01-04 15:20:00,350.54,350.62,350.35,350.62,13136.0,318.404,318.4767,318.2314,318.4767,13136.0
2018-01-04 15:30:00,350.6,350.65,350.45,350.5,47682.0,318.4585,318.5039,318.3222,318.3677,47682.0
2018-01-04 15:40:00,350.52,350.55,350.31,350.42,24834.0,318.3858,318.4131,318.1951,318.295,24834.0
2018-01-04 15:50:00,350.4,350.4,350.15,350.26,60812.0,318.2768,318.2768,318.0497,318.1497,60812.0
2018-01-05 09:30:00,351.04,351.4,350.75,350.83,49041.0,318.8581,319.1851,318.5947,318.6674,49041.0
2018-01-05 09:40:00,350.73,351.25,350.6,350.64,40207.0,318.5766,319.0489,318.4585,318.4948,40207.0
2018-01-05 09:50:00,350.58,351.12,350.57,350.83,17266.0,318.4403,318.9308,318.4312,318.6674,17266.0
2018-01-05 10:00:00,350.84,351.18,350.74,351.17,6586.0,318.6765,318.9853,318.5856,318.9762,6586.0
2018-01-05 10:10:00,350.96,351.26,350.8,351.16,11920.0,318.7855,319.058,318.6401,318.9671,11920.0
2018-01-05 10:20:00,351.18,351.29,350.74,350.75,5341.0,318.9853,319.0852,318.5856,318.5947,5341.0
2018-01-05 10:30:00,350.76,351.06,350.74,351.0,9025.0,318.6038,318.8763,318.5856,318.8218,9025.0
2018-01-05 10:40:00,351.03,351.08,350.77,350.8,11329.0,318.8491,318.8945,318.6129,318.6401,11329.0
2018-01-05 10:50:00,350.71,351.13,350.7,351.03,7508.0,318.5584,318.9399,318.5493,318.8491,7508.0
2018-01-05 11:00:00,350.98,351.26,350.97,351.21,11754.0,318.8036,319.058,318.7946,319.0126,11754.0
2018-01-05 11:10:00,351.3,351.3,351.09,351.13,30091.0,319.0943,319.0943,318.9036,318.9399,30091.0
2018-01-05 11:20:00,351.1,351.22,350.97,351.15,29744.0,318.9126,319.0216,318.7946,318.9581,29744.0
2018-01-05 11:30:00,351.13,351.18,350.99,351.18,22010.0,318.9399,318.9853,318.8127,318.9853,22010.0
2018-01-05 11:40:00,351.14,351.18,350.88,350.88,8486.0,318.949,318.9853,318.7128,318.7128,8486.0
2018-01-05 11:50:00,350.87,350.97,350.8,350.89,3793.0,318.7037,318.7946,318.6401,318.7219,3793.0
2018-01-05 12:00:00,350.87,350.89,350.62,350.67,22560.0,318.7037,318.7219,318.4767,318.5221,22560.0
2018-01-05 12:10:00,350.71,350.91,350.71,350.87,7841.0,318.5584,318.7401,318.5584,318.7037,7841.0
2018-01-05 12:20:00,350.92,350.92,350.79,350.81,3146.0,318.7491,318.7491,318.6311,318.6492,3146.0
2018-01-05 12:30:00,350.81,350.81,350.29,350.43,13589.0,318.6492,318.6492,318.1769,318.3041,13589.0
2018-01-05 12:40:00,350.46,350.54,350.33,350.46,17526.0,318.3313,318.404,318.2132,318.3313,17526.0
2018-01-05 12:50:00,350.43,350.61,350.3,350.49,56111.0,318.3041,318.4676,318.186,318.3586,56111.0
2018-01-05 13:00:00,350.48,350.52,350.43,350.49,36608.0,318.3495,318.3858,318.3041,318.3586,36608.0
2018-01-05 13:10:00,350.47,350.51,350.3,350.46,9818.0,318.3404,318.3767,318.186,318.3313,9818.0
2018-01-05 13:20:00,350.47,350.58,350.32,350.54,5207.0,318.3404,318.4403,318.2042,318.404,5207.0
2018-01-05 13:30:00,350.53,350.57,350.44,350.57,5856.0,318.3949,318.4312,318.3132,318.4312,5856.0
2018-01-05 13:40:00,350.57,350.69,350.54,350.64,12717.0,318.4312,318.5402,318.404,318.4948,12717.0
2018-01-05 13:50:00,350.62,350.71,350.59,350.7,9101.0,318.4767,318.5584,318.4494,318.5493,9101.0
2018-01-05 14:00:00,350.75,350.86,350.72,350.73,9586.0,318.5947,318.6946,318.5675,318.5766,9586.0
2018-01-05 14:10:00,350.78,350.88,350.76,350.83,12620.0,318.622,318.7128,318.6038,318.6674,12620.0
2018-01-05 14:20:00,350.8,351.01,350.8,350.96,7204.0,318.6401,318.8309,318.6401,318.7855,7204.0
2018-01-05 14:30:00,351.0,351.22,351.0,351.21,21073.0,318.8218,319.0216,318.8218,319.0126,21073.0
2018-01-05 14:40:00,351.17,351.42,351.12,351.36,40744.0,318.9762,319.2033,318.9308,319.1488,40744.0
2018-01-05 14:50:00,351.37,351.37,351.18,351.22,11274.0,319.1579,319.1579,318.9853,319.0216,11274.0
2018-01-05 15:00:00,351.23,351.33,351.12,351.3,11318.0,319.0307,319.1216,318.9308,319.0943,11318.0
2018-01-05 15:10:00,351.33,351.38,351.19,351.38,25683.0,319.1216,319.167,318.9944,319.167,25683.0
2018-01-05 15:20:00,351.34,351.52,351.26,351.52,9548.0,319.1306,319.2941,319.058,319.2941,9548.0
2018-01-05 15:30:00,351.52,351.53,351.4,351.49,12610.0,319.2941,319.3032,319.1851,319.2669,12610.0
2018-01-05 15:40:00,351.51,351.75,351.41,351.67,83033.0,319.2851,319.5031,319.1942,319.4304,83033.0
2018-01-05 15:50:00,351.7,351.85,351.59,351.62,95876.0,319.4576,319.5939,319.3577,319.385,95876.0
2018-01-08 09:30:00,351.48,351.97,350.36,350.51,83146.0,319.2578,319.7029,318.2405,318.3767,83146.0
2018-01-08 09:40:00,350.49,351.48,350.49,351.48,59827.0,318.3586,319.2578,318.3586,319.2578,59827.0
2018-01-08 09:50:00,351.42,351.42,350.92,351.11,11903.0,319.2033,319.2033,318.7491,318.9217,11903.0
2018-01-08 10:00:00,351.15,351.36,350.91,350.97,18102.0,318.9581,319.1488,318.7401,318.7946,18102.0
2018-01-08 10:10:00,350.89,351.49,350.89,351.31,6969.0,318.7219,319.2669,318.7219,319.1034,6969.0
2018-01-08 10:20:00,351.33,351.73,351.28,351.6,29984.0,319.1216,319.4849,319.0761,319.3668,29984.0
2018-01-08 10:30:00,351.56,351.8,351.37,351.53,17872.0,319.3305,319.5485,319.1579,319.3032,17872.0
2018-01-08 10:40:00,351.51,351.59,351.38,351.44,17560.0,319.2851,319.3577,319.167,319.2215,17560.0
2018-01-08 10:50:00,351.41,351.64,351.41,351.51,20739.0,319.1942,319.4031,319.1942,319.2851,20739.0
2018-01-08 11:00:00,351.48,351.69,351.41,351.52,9606.0,319.2578,319.4486,319.1942,319.2941,9606.0
2018-01-08 11:10:00,351.58,351.73,351.58,351.7,6719.0,319.3486,319.4849,319.3486,319.4576,6719.0
2018-01-08 11:20:00,351.68,351.78,351.64,351.78,2910.0,319.4395,319.5303,319.4031,319.5303,2910.0
2018-01-08 11:30:00,351.78,352.03,351.78,351.97,16825.0,319.5303,319.7574,319.5303,319.7029,16825.0
2018-01-08 11:40:00,351.96,352.1,351.91,352.05,8878.0,319.6938,319.821,319.6484,319.7756,8878.0
2018-01-08 11:50:00,352.04,352.07,351.89,351.91,17255.0,319.7665,319.7937,319.6302,319.6484,17255.0
2018-01-08 12:00:00,351.93,352.22,351.93,352.12,7460.0,319.6666,319.93,319.6666,319.8391,7460.0
2018-01-08 12:10:00,352.07,352.33,352.06,352.33,5482.0,319.7937,320.0299,319.7846,320.0299,5482.0
2018-01-08 12:20:00,352.33,352.49,352.29,352.44,6035.0,320.0299,320.1752,319.9936,320.1298,6035.0
2018-01-08 12:30:00,352.41,352.57,352.4,352.57,4357.0,320.1026,320.2479,320.0935,320.2479,4357.0
2018-01-08 12:40:00,352.56,352.66,352.5,352.61,12003.0,320.2388,320.3296,320.1843,320.2842,12003.0
2018-01-08 12:50:00,352.65,352.77,352.61,352.75,2627.0,320.3205,320.4295,320.2842,320.4114,2627.0
2018-01-08 13:00:00,352.77,353.0,352.77,353.0,7398.0,320.4295,320.6385,320.4295,320.6385,7398.0
2018-01-08 13:10:00,353.02,353.23,353.0,353.23,10154.0,320.6566,320.8474,320.6385,320.8474,10154.0
2018-01-08 13:20:00,353.24,353.33,353.11,353.2,30245.0,320.8565,320.9382,320.7384,320.8201,30245.0
2018-01-08 13:30:00,353.21,353.3,353.15,353.28,5024.0,320.8292,320.911,320.7747,320.8928,5024.0
2018-01-08 13:40:00,353.25,353.29,353.17,353.2,3977.0,320.8655,320.9019,320.7929,320.8201,3977.0
2018-01-08 13:50:00,353.19,353.32,353.18,353.31,5177.0,320.811,320.9291,320.802,320.92,5177.0
2018-01-08 14:00:00,353.38,353.5,353.3,353.38,8912.0,320.9836,321.0926,320.911,320.9836,8912.0
2018-01-08 14:10:00,353.5,353.58,353.37,353.37,9192.0,321.0926,321.1653,320.9745,320.9745,9192.0
2018-01-08 14:20:00,353.38,353.49,353.34,353.44,10107.0,320.9836,321.0835,320.9473,321.0381,10107.0
2018-01-08 14:30:00,353.47,353.58,353.45,353.46,6566.0,321.0654,321.1653,321.0472,321.0563,6566.0
2018-01-08 14:40:00,353.44,353.58,353.41,353.54,24563.0,321.0381,321.1653,321.0109,321.129,24563.0
2018-01-08 14:50:00,353.56,353.71,353.52,353.64,12071.0,321.1471,321.2834,321.1108,321.2198,12071.0
2018-01-08 15:00:00,353.63,353.72,353.57,353.71,11134.0,321.2107,321.2925,321.1562,321.2834,11134.0
2018-01-08 15:10:00,353.7,353.7,353.49,353.58,10155.0,321.2743,321.2743,321.0835,321.1653,10155.0
2018-01-08 15:20:00,353.61,353.63,353.45,353.51,11922.0,321.1925,321.2107,321.0472,321.1017,11922.0
2018-01-08 15:30:00,353.52,353.63,353.43,353.6,19770.0,321.1108,321.2107,321.029,321.1835,19770.0
2018-01-08 15:40:00,353.56,353.71,353.48,353.62,33097.0,321.1471,321.2834,321.0745,321.2016,33097.0
2018-01-08 15:50:00,353.62,353.7,353.29,353.41,246874.0,321.2016,321.2743,320.9019,321.0109,246874.0
2018-01-09 09:30:00,353.86,354.38,353.86,354.07,51998.0,321.4196,321.892,321.4196,321.6104,51998.0
2018-01-09 09:40:00,354.06,354.2,353.9,354.2,20620.0,321.6013,321.7285,321.456,321.7285,20620.0
2018-01-09 09:50:00,354.15,354.15,353.68,353.74,49239.0,321.683,321.683,321.2561,321.3106,49239.0
2018-01-09 10:00:00,353.7,353.8,353.44,353.48,24418.0,321.2743,321.3651,321.0381,321.0745,24418.0
2018-01-09 10:10:00,353.45,353.74,353.37,353.73,10719.0,321.0472,321.3106,320.9745,321.3015,10719.0
2018-01-09 10:20:00,353.77,353.88,353.72,353.87,6467.0,321.3379,321.4378,321.2925,321.4287,6467.0
2018-01-09 10:30:00,353.88,353.91,353.22,353.22,10786.0,321.4378,321.465,320.8383,320.8383,10786.0
2018-01-09 10:40:00,353.22,353.34,353.17,353.18,13300.0,320.8383,320.9473,320.7929,320.802,13300.0
2018-01-09 10:50:00,353.12,353.34,352.93,353.32,8808.0,320.7475,320.9473,320.5749,320.9291,8808.0
2018-01-09 11:00:00,353.29,353.55,353.28,353.37,18424.0,320.9019,321.138,320.8928,320.9745,18424.0
2018-01-09 11:10:00,353.41,353.92,353.41,353.92,5636.0,321.0109,321.4741,321.0109,321.4741,5636.0
2018-01-09 11:20:00,353.88,353.95,353.73,353.95,12092.0,321.4378,321.5014,321.3015,321.5014,12092.0
2018-01-09 11:30:00,353.92,353.92,353.76,353.77,5495.0,321.4741,321.4741,321.3288,321.3379,5495.0
2018-01-09 11:40:00,353.78,353.91,353.78,353.81,4521.0,321.347,321.465,321.347,321.3742,4521.0
2018-01-09 11:50:00,353.8,353.85,353.7,353.81,6763.0,321.3651,321.4105,321.2743,321.3742,6763.0
2018-01-09 12:00:00,353.75,353.91,353.74,353.78,3938.0,321.3197,321.465,321.3106,321.347,3938.0
2018-01-09 12:10:00,353.82,353.9,353.69,353.7,8076.0,321.3833,321.456,321.2652,321.2743,8076.0
2018-01-09 12:20:00,353.65,353.72,353.57,353.71,5137.0,321.2289,321.2925,321.1562,321.2834,5137.0
2018-01-09 12:30:00,353.74,353.9,353.74,353.84,8370.0,321.3106,321.456,321.3106,321.4015,8370.0
2018-01-09 12:40:00,353.87,354.0,353.83,354.0,6053.0,321.4287,321.5468,321.3924,321.5468,6053.0
2018-01-09 12:50:00,354.02,354.11,354.02,354.06,4382.0,321.565,321.6467,321.565,321.6013,4382.0
2018-01-09 13:00:00,354.09,354.12,354.05,354.05,8396.0,321.6285,321.6558,321.5922,321.5922,8396.0
2018-01-09 13:10:00,354.1,354.11,353.97,354.08,14421.0,321.6376,321.6467,321.5195,321.6195,14421.0
2018-01-09 13:20:00,354.08,354.24,354.06,354.17,13010.0,321.6195,321.7648,321.6013,321.7012,13010.0
2018-01-09 13:30:00,354.2,354.23,354.14,354.23,10952.0,321.7285,321.7557,321.674,321.7557,10952.0
2018-01-09 13:40:00,354.2,354.22,354.17,354.19,6071.0,321.7285,321.7466,321.7012,321.7194,6071.0
2018-01-09 13:50:00,354.17,354.47,354.15,354.42,26057.0,321.7012,321.9737,321.683,321.9283,26057.0
2018-01-09 14:00:00,354.43,354.43,354.27,354.28,8297.0,321.9374,321.9374,321.792,321.8011,8297.0
2018-01-09 14:10:00,354.22,354.22,353.92,353.99,6371.0,321.7466,321.7466,321.4741,321.5377,6371.0
2018-01-09 14:20:00,353.98,354.02,353.85,353.85,2799.0,321.5286,321.565,321.4105,321.4105,2799.0
2018-01-09 14:30:00,353.83,353.87,353.71,353.8,5625.0,321.3924,321.4287,321.2834,321.3651,5625.0
2018-01-09 14:40:00,353.78,353.87,353.67,353.87,3679.0,321.347,321.4287,321.247,321.4287,3679.0
2018-01-09 14:50:00,353.83,353.89,353.61,353.65,9756.0,321.3924,321.4469,321.1925,321.2289,9756.0
2018-01-09 15:00:00,353.68,353.69,353.6,353.64,13823.0,321.2561,321.2652,321.1835,321.2198,13823.0
2018-01-09 15:10:00,353.6,353.68,353.53,353.54,12174.0,321.1835,321.2561,321.1199,321.129,12174.0
2018-01-09 15:20:00,353.59,353.62,353.24,353.27,20422.0,321.1744,321.2016,320.8565,320.8837,20422.0
2018-01-09 15:30:00,353.27,353.51,353.27,353.51,13671.0,320.8837,321.1017,320.8837,321.1017,13671.0
2018-01-09 15:40:00,353.51,353.54,353.07,353.07,18088.0,321.1017,321.129,320.702,320.702,18088.0
2018-01-09 15:50:00,353.1,353.33,352.83,352.89,37036.0,320.7293,320.9382,320.484,320.5385,37036.0
2018-01-10 09:30:00,352.15,352.24,351.29,351.47,60718.0,319.8664,319.9481,319.0852,319.2487,60718.0
2018-01-10 09:40:00,351.62,351.62,350.92,351.0,16258.0,319.385,319.385,318.7491,318.8218,16258.0
2018-01-10 09:50:00,350.78,351.69,350.37,351.69,25779.0,318.622,319.4486,318.2496,319.4486,25779.0
2018-01-10 10:00:00,351.71,351.76,351.16,351.26,22445.0,319.4667,319.5121,318.9671,319.058,22445.0
2018-01-10 10:10:00,351.24,351.81,351.24,351.81,4192.0,319.0398,319.5576,319.0398,319.5576,4192.0
2018-01-10 10:20:00,351.79,351.85,351.45,351.47,5353.0,319.5394,319.5939,319.2306,319.2487,5353.0
2018-01-10 10:30:00,351.36,351.72,351.34,351.67,20542.0,319.1488,319.4758,319.1306,319.4304,20542.0
2018-01-10 10:40:00,351.69,351.84,351.24,351.28,7078.0,319.4486,319.5848,319.0398,319.0761,7078.0
2018-01-10 10:50:00,351.25,351.26,350.93,351.04,134120.0,319.0489,319.058,318.7582,318.8581,134120.0
2018-01-10 11:00:00,351.05,351.38,351.01,351.35,13788.0,318.8672,319.167,318.8309,319.1397,13788.0
2018-01-10 11:10:00,351.36,351.41,351.07,351.13,6379.0,319.1488,319.1942,318.8854,318.9399,6379.0
2018-01-10 11:20:00,351.09,351.09,350.86,350.95,7816.0,318.9036,318.9036,318.6946,318.7764,7816.0
2018-01-10 11:30:00,350.96,351.19,350.96,351.19,12210.0,318.7855,318.9944,318.7855,318.9944,12210.0
2018-01-10 11:40:00,351.17,351.34,351.17,351.33,5310.0,318.9762,319.1306,318.9762,319.1216,5310.0
2018-01-10 11:50:00,351.29,351.67,351.25,351.52,31403.0,319.0852,319.4304,319.0489,319.2941,31403.0
2018-01-10 12:00:00,351.44,351.45,351.3,351.45,16915.0,319.2215,319.2306,319.0943,319.2306,16915.0
2018-01-10 12:10:00,351.45,351.71,351.42,351.71,2938.0,319.2306,319.4667,319.2033,319.4667,2938.0
2018-01-10 12:20:00,351.75,352.16,351.75,352.01,18756.0,319.5031,319.8755,319.5031,319.7392,18756.0
2018-01-10 12:30:00,351.93,351.93,351.79,351.83,12669.0,319.6666,319.6666,319.5394,319.5757,12669.0
2018-01-10 12:40:00,351.79,351.85,351.74,351.78,3095.0,319.5394,319.5939,319.494,319.5303,3095.0
2018-01-10 12:50:00,351.94,352.15,351.86,352.15,5115.0,319.6756,319.8664,319.603,319.8664,5115.0
2018-01-10 13:00:00,352.13,352.18,352.02,352.08,15467.0,319.8482,319.8936,319.7483,319.8028,15467.0
2018-01-10 13:10:00,352.09,352.09,351.86,351.91,2114.0,319.8119,319.8119,319.603,319.6484,2114.0
2018-01-10 13:20:00,351.9,351.9,351.78,351.87,3228.0,319.6393,319.6393,319.5303,319.6121,3228.0
2018-01-10 13:30:00,351.94,352.15,351.91,352.14,19123.0,319.6756,319.8664,319.6484,319.8573,19123.0
2018-01-10 13:40:00,352.14,352.28,352.14,352.26,5317.0,319.8573,319.9845,319.8573,319.9663,5317.0
2018-01-10 13:50:00,352.14,352.23,352.03,352.07,6760.0,319.8573,319.9391,319.7574,319.7937,6760.0
2018-01-10 14:00:00,352.04,352.1,351.78,351.84,7067.0,319.7665,319.821,319.5303,319.5848,7067.0
2018-01-10 14:10:00,351.7,351.73,351.51,351.51,5352.0,319.4576,319.4849,319.2851,319.2851,5352.0
2018-01-10 14:20:00,351.58,351.61,351.35,351.47,10824.0,319.3486,319.3759,319.1397,319.2487,10824.0
2018-01-10 14:30:00,351.44,351.61,351.23,351.27,9298.0,319.2215,319.3759,319.0307,319.0671,9298.0
2018-01-10 14:40:00,351.25,351.4,351.2,351.38,2429.0,319.0489,319.1851,319.0035,319.167,2429.0
2018-01-10 14:50:00,351.34,351.4,351.09,351.11,11548.0,319.1306,319.1851,318.9036,318.9217,11548.0
2018-01-10 15:00:00,351.16,351.36,351.1,351.27,5062.0,318.9671,319.1488,318.9126,319.0671,5062.0
2018-01-10 15:10:00,351.32,351.32,350.86,350.9,8245.0,319.1125,319.1125,318.6946,318.731,8245.0
2018-01-10 15:20:00,350.89,350.99,350.81,350.92,5232.0,318.7219,318.8127,318.6492,318.7491,5232.0
2018-01-10 15:30:00,350.89,351.23,350.87,351.09,10798.0,318.7219,319.0307,318.7037,318.9036,10798.0
2018-01-10 15:40:00,351.1,351.13,350.96,351.0,154728.0,318.9126,318.9399,318.7855,318.8218,154728.0
2018-01-10 15:50:00,351.03,351.32,351.03,351.27,96589.0,318.8491,319.1125,318.8491,319.0671,96589.0
2018-01-11 09:30:00,351.75,353.0,351.75,352.96,63437.0,319.5031,320.6385,319.5031,320.6021,63437.0
2018-01-11 09:40:00,352.91,353.51,352.91,353.41,30779.0,320.5567,321.1017,320.5567,321.0109,30779.0
2018-01-11 09:50:00,353.44,353.8,353.41,353.65,19479.0,321.0381,321.3651,321.0109,321.2289,19479.0
2018-01-11 10:00:00,353.69,353.95,353.69,353.88,13379.0,321.2652,321.5014,321.2652,321.4378,13379.0
2018-01-11 10:10:00,353.83,353.84,353.31,353.32,3346.0,321.3924,321.4015,320.92,320.9291,3346.0
2018-01-11 10:20:00,353.23,353.33,353.05,353.22,18471.0,320.8474,320.9382,320.6839,320.8383,18471.0
2018-01-11 10:30:00,353.24,353.87,353.24,353.41,15493.0,320.8565,321.4287,320.8565,321.0109,15493.0
2018-01-11 10:40:00,353.45,353.95,353.44,353.86,11551.0,321.0472,321.5014,321.0381,321.4196,11551.0
2018-01-11 10:50:00,353.87,354.47,353.78,354.47,14666.0,321.4287,321.9737,321.347,321.9737,14666.0
2018-01-11 11:00:00,354.65,354.77,354.42,354.48,16802.0,322.1372,322.2462,321.9283,321.9828,16802.0
2018-01-11 11:10:00,354.59,354.64,354.47,354.58,8815.0,322.0827,322.1281,321.9737,322.0736,8815.0
2018-01-11 11:20:00,354.54,354.74,354.36,354.45,9457.0,322.0373,322.2189,321.8738,321.9555,9457.0
2018-01-11 11:30:00,354.45,354.65,354.35,354.59,8105.0,321.9555,322.1372,321.8647,322.0827,8105.0
2018-01-11 11:40:00,354.6,354.6,354.33,354.49,8735.0,322.0918,322.0918,321.8465,321.9919,8735.0
2018-01-11 11:50:00,354.47,354.52,354.38,354.44,4469.0,321.9737,322.0191,321.892,321.9464,4469.0
2018-01-11 12:00:00,354.42,354.44,354.28,354.35,12220.0,321.9283,321.9464,321.8011,321.8647,12220.0
2018-01-11 12:10:00,354.37,354.58,354.36,354.54,17802.0,321.8829,322.0736,321.8738,322.0373,17802.0
2018-01-11 12:20:00,354.56,354.86,354.54,354.81,25602.0,322.0554,322.3279,322.0373,322.2825,25602.0
2018-01-11 12:30:00,354.84,355.23,354.84,355.23,11139.0,322.3098,322.664,322.3098,322.664,11139.0
2018-01-11 12:40:00,355.16,355.16,354.97,355.12,2332.0,322.6004,322.6004,322.4279,322.5641,2332.0
2018-01-11 12:50:00,355.17,355.28,355.14,355.28,7889.0,322.6095,322.7094,322.5823,322.7094,7889.0
2018-01-11 13:00:00,355.3,355.39,355.1,355.1,1133.0,322.7276,322.8094,322.5459,322.5459,1133.0
2018-01-11 13:10:00,355.26,355.26,355.08,355.1,7930.0,322.6913,322.6913,322.5278,322.5459,7930.0
2018-01-11 13:20:00,355.12,355.18,355.11,355.11,8138.0,322.5641,322.6186,322.555,322.555,8138.0
2018-01-11 13:30:00,355.15,355.21,355.09,355.09,3360.0,322.5914,322.6459,322.5369,322.5369,3360.0
2018-01-11 13:40:00,355.06,355.09,355.03,355.07,5846.0,322.5096,322.5369,322.4824,322.5187,5846.0
2018-01-11 13:50:00,355.0,355.02,354.92,355.0,1128.0,322.4551,322.4733,322.3824,322.4551,1128.0
2018-01-11 14:00:00,355.07,355.1,354.96,354.96,2663.0,322.5187,322.5459,322.4188,322.4188,2663.0
2018-01-11 14:10:00,354.98,355.15,354.93,355.06,8592.0,322.4369,322.5914,322.3915,322.5096,8592.0
2018-01-11 14:20:00,355.12,355.38,355.11,355.38,4181.0,322.5641,322.8003,322.555,322.8003,4181.0
2018-01-11 14:30:00,355.41,355.41,355.3,355.3,5507.0,322.8275,322.8275,322.7276,322.7276,5507.0
2018-01-11 14:40:00,355.32,355.42,355.23,355.42,16158.0,322.7458,322.8366,322.664,322.8366,16158.0
2018-01-11 14:50:00,355.44,355.78,355.44,355.78,11661.0,322.8548,323.1636,322.8548,323.1636,11661.0
2018-01-11 15:00:00,355.78,355.88,355.73,355.81,23658.0,323.1636,323.2544,323.1182,323.1909,23658.0
2018-01-11 15:10:00,355.8,355.87,355.78,355.87,24542.0,323.1818,323.2454,323.1636,323.2454,24542.0
2018-01-11 15:20:00,355.92,356.07,355.87,355.91,55866.0,323.2908,323.427,323.2454,323.2817,55866.0
2018-01-11 15:30:00,355.9,355.95,355.61,355.92,33644.0,323.2726,323.318,323.0092,323.2908,33644.0
2018-01-11 15:40:00,355.91,355.96,355.6,355.8,50590.0,323.2817,323.3271,323.0001,323.1818,50590.0
2018-01-11 15:50:00,355.8,356.27,355.8,356.25,124333.0,323.1818,323.6087,323.1818,323.5905,124333.0
2018-01-12 09:30:00,356.44,356.58,355.94,355.94,79416.0,323.7631,323.8903,323.3089,323.3089,79416.0
2018-01-12 09:40:00,355.94,356.59,355.92,356.59,24150.0,323.3089,323.8993,323.2908,323.8993,24150.0
2018-01-12 09:50:00,356.47,356.53,356.25,356.4,10043.0,323.7903,323.8448,323.5905,323.7268,10043.0
2018-01-12 10:00:00,356.41,356.44,355.96,356.17,21995.0,323.7358,323.7631,323.3271,323.5179,21995.0
2018-01-12 10:10:00,356.19,356.64,356.19,356.62,12485.0,323.536,323.9448,323.536,323.9266,12485.0
2018-01-12 10:20:00,356.6,356.73,356.47,356.62,6694.0,323.9084,324.0265,323.7903,323.9266,6694.0
2018-01-12 10:30:00,356.61,356.79,356.59,356.79,13729.0,323.9175,324.081,323.8993,324.081,13729.0
2018-01-12 10:40:00,356.83,357.06,356.83,356.94,7892.0,324.1173,324.3263,324.1173,324.2173,7892.0
2018-01-12 10:50:00,356.95,357.3,356.95,357.19,25910.0,324.2263,324.5443,324.2263,324.4443,25910.0
2018-01-12 11:00:00,357.12,357.26,356.98,356.99,6300.0,324.3808,324.5079,324.2536,324.2627,6300.0
2018-01-12 11:10:00,356.94,356.97,356.62,356.76,32959.0,324.2173,324.2445,323.9266,324.0538,32959.0
2018-01-12 11:20:00,356.71,357.25,356.71,357.22,5288.0,324.0083,324.4988,324.0083,324.4716,5288.0
2018-01-12 11:30:00,357.22,357.37,357.13,357.36,10901.0,324.4716,324.6078,324.3898,324.5988,10901.0
2018-01-12 11:40:00,357.41,357.49,357.33,357.41,9484.0,324.6442,324.7168,324.5715,324.6442,9484.0
2018-01-12 11:50:00,357.35,357.35,357.23,357.32,6351.0,324.5897,324.5897,324.4807,324.5624,6351.0
2018-01-12 12:00:00,357.37,357.39,357.1,357.14,6888.0,324.6078,324.626,324.3626,324.3989,6888.0
2018-01-12 12:10:00,357.14,357.27,357.12,357.27,7227.0,324.3989,324.517,324.3808,324.517,7227.0
2018-01-12 12:20:00,357.22,357.32,357.13,357.16,28018.0,324.4716,324.5624,324.3898,324.4171,28018.0
2018-01-12 12:30:00,357.17,357.21,356.86,357.02,32573.0,324.4262,324.4625,324.1446,324.2899,32573.0
2018-01-12 12:40:00,356.97,356.98,356.9,356.91,1066.0,324.2445,324.2536,324.1809,324.19,1066.0
2018-01-12 12:50:00,356.93,357.11,356.93,357.11,6635.0,324.2082,324.3717,324.2082,324.3717,6635.0
2018-01-12 13:00:00,357.12,357.18,356.83,356.87,7598.0,324.3808,324.4353,324.1173,324.1537,7598.0
2018-01-12 13:10:00,356.87,356.87,356.66,356.77,6532.0,324.1537,324.1537,323.9629,324.0628,6532.0
2018-01-12 13:20:00,356.83,356.83,356.72,356.72,937.0,324.1173,324.1173,324.0174,324.0174,937.0
2018-01-12 13:30:00,356.75,356.8,356.71,356.74,4794.0,324.0447,324.0901,324.0083,324.0356,4794.0
2018-01-12 13:40:00,356.77,356.96,356.77,356.96,16835.0,324.0628,324.2354,324.0628,324.2354,16835.0
2018-01-12 13:50:00,356.98,357.1,356.84,356.88,4611.0,324.2536,324.3626,324.1264,324.1628,4611.0
2018-01-12 14:00:00,356.87,356.87,356.75,356.75,4117.0,324.1537,324.1537,324.0447,324.0447,4117.0
2018-01-12 14:10:00,356.74,357.05,356.74,356.99,15215.0,324.0356,324.3172,324.0356,324.2627,15215.0
2018-01-12 14:20:00,356.98,357.05,356.94,357.04,3510.0,324.2536,324.3172,324.2173,324.3081,3510.0
2018-01-12 14:30:00,357.02,357.12,356.89,356.91,25532.0,324.2899,324.3808,324.1718,324.19,25532.0
2018-01-12 14:40:00,356.89,356.89,356.63,356.72,6560.0,324.1718,324.1718,323.9357,324.0174,6560.0
2018-01-12 14:50:00,356.76,356.94,356.74,356.93,6954.0,324.0538,324.2173,324.0356,324.2082,6954.0
2018-01-12 15:00:00,356.92,357.09,356.92,357.0,16940.0,324.1991,324.3535,324.1991,324.2718,16940.0
2018-01-12 15:10:00,356.96,356.97,356.64,356.77,7788.0,324.2354,324.2445,323.9448,324.0628,7788.0
2018-01-12 15:20:00,356.72,356.96,356.72,356.86,11255.0,324.0174,324.2354,324.0174,324.1446,11255.0
2018-01-12 15:30:00,356.85,357.01,356.82,356.95,75382.0,324.1355,324.2808,324.1083,324.2263,75382.0
2018-01-12 15:40:00,356.99,357.32,356.93,357.3,8570.0,324.2627,324.5624,324.2082,324.5443,8570.0
2018-01-12 15:50:00,357.34,357.37,357.0,357.22,114374.0,324.5806,324.6078,324.2718,324.4716,114374.0
2018-01-16 09:30:00,358.27,358.96,358.27,358.84,69130.0,325.4253,326.0521,325.4253,325.9431,69130.0
2018-01-16 09:40:00,358.81,359.0,358.65,358.65,25995.0,325.9158,326.0884,325.7705,325.7705,25995.0
2018-01-16 09:50:00,358.67,359.09,358.47,359.07,23643.0,325.7887,326.1702,325.607,326.152,23643.0
2018-01-16 10:00:00,358.93,359.0,358.52,358.9,18130.0,326.0248,326.0884,325.6524,325.9976,18130.0
2018-01-16 10:10:00,358.79,359.18,358.79,359.15,12355.0,325.8977,326.2519,325.8977,326.2247,12355.0
2018-01-16 10:20:00,359.16,359.16,358.9,359.09,18638.0,326.2337,326.2337,325.9976,326.1702,18638.0
2018-01-16 10:30:00,359.05,359.06,358.15,358.54,34575.0,326.1338,326.1429,325.3163,325.6706,34575.0
2018-01-16 10:40:00,358.58,358.93,358.43,358.87,14618.0,325.7069,326.0248,325.5707,325.9703,14618.0
2018-01-16 10:50:00,358.91,358.91,358.15,358.15,9171.0,326.0067,326.0067,325.3163,325.3163,9171.0
2018-01-16 11:00:00,358.16,358.43,357.91,357.98,19422.0,325.3254,325.5707,325.0983,325.1619,19422.0
2018-01-16 11:10:00,358.11,358.39,357.85,358.35,18329.0,325.28,325.5343,325.0438,325.498,18329.0
2018-01-16 11:20:00,358.41,358.77,358.31,358.65,18718.0,325.5525,325.8795,325.4617,325.7705,18718.0
2018-01-16 11:30:00,358.67,358.85,358.5,358.65,14172.0,325.7887,325.9522,325.6342,325.7705,14172.0
2018-01-16 11:40:00,358.55,358.56,357.92,358.27,22254.0,325.6797,325.6887,325.1074,325.4253,22254.0
2018-01-16 11:50:00,358.35,358.35,357.87,358.06,9627.0,325.498,325.498,325.062,325.2346,9627.0
2018-01-16 12:00:00,357.98,358.2,357.98,358.16,12430.0,325.1619,325.3617,325.1619,325.3254,12430.0
2018-01-16 12:10:00,358.16,358.25,358.12,358.19,8547.0,325.3254,325.4072,325.2891,325.3527,8547.0
2018-01-16 12:20:00,358.19,358.19,357.69,357.77,10657.0,325.3527,325.3527,324.8985,324.9712,10657.0
2018-01-16 12:30:00,357.87,357.87,357.54,357.78,13902.0,325.062,325.062,324.7623,324.9803,13902.0
2018-01-16 12:40:00,357.77,357.9,357.64,357.78,6751.0,324.9712,325.0893,324.8531,324.9803,6751.0
2018-01-16 12:50:00,357.71,357.71,357.42,357.49,7803.0,324.9167,324.9167,324.6533,324.7168,7803.0
2018-01-16 13:00:00,357.45,357.58,357.33,357.57,16881.0,324.6805,324.7986,324.5715,324.7895,16881.0
2018-01-16 13:10:00,357.59,357.74,357.54,357.62,20053.0,324.8077,324.9439,324.7623,324.8349,20053.0
2018-01-16 13:20:00,357.62,357.66,357.33,357.49,6822.0,324.8349,324.8713,324.5715,324.7168,6822.0
2018-01-16 13:30:00,357.53,357.58,357.2,357.33,5921.0,324.7532,324.7986,324.4534,324.5715,5921.0
2018-01-16 13:40:00,357.32,357.43,357.18,357.18,8265.0,324.5624,324.6623,324.4353,324.4353,8265.0
2018-01-16 13:50:00,357.2,357.23,356.6,356.69,12465.0,324.4534,324.4807,323.9084,323.9902,12465.0
2018-01-16 14:00:00,356.74,356.76,356.22,356.27,17115.0,324.0356,324.0538,323.5633,323.6087,17115.0
2018-01-16 14:10:00,356.19,356.23,355.63,355.74,19909.0,323.536,323.5723,323.0274,323.1273,19909.0
2018-01-16 14:20:00,355.74,355.81,355.4,355.4,27445.0,323.1273,323.1909,322.8184,322.8184,27445.0
2018-01-16 14:30:00,355.37,355.73,354.92,354.92,25510.0,322.7912,323.1182,322.3824,322.3824,25510.0
2018-01-16 14:40:00,354.86,354.91,353.94,354.35,52327.0,322.3279,322.3734,321.4923,321.8647,52327.0
2018-01-16 14:50:00,354.44,354.98,354.44,354.93,7398.0,321.9464,322.4369,321.9464,322.3915,7398.0
2018-01-16 15:00:00,355.0,356.0,355.0,356.0,23933.0,322.4551,323.3634,322.4551,323.3634,23933.0
2018-01-16 15:10:00,356.03,356.03,355.08,355.4,16495.0,323.3907,323.3907,322.5278,322.8184,16495.0
2018-01-16 15:20:00,355.5,355.77,355.24,355.7,21775.0,322.9093,323.1545,322.6731,323.0909,21775.0
2018-01-16 15:30:00,355.62,355.62,355.24,355.27,31392.0,323.0183,323.0183,322.6731,322.7004,31392.0
2018-01-16 15:40:00,355.27,355.41,354.92,355.12,112640.0,322.7004,322.8275,322.3824,322.5641,112640.0
2018-01-16 15:50:00,355.14,355.22,354.44,354.61,116971.0,322.5823,322.6549,321.9464,322.1009,116971.0
2018-01-17 09:30:00,355.73,356.29,355.19,356.06,116337.0,323.1182,323.6268,322.6277,323.4179,116337.0
2018-01-17 09:40:00,356.07,356.13,355.1,355.56,52407.0,323.427,323.4815,322.5459,322.9638,52407.0
2018-01-17 09:50:00,355.57,355.84,355.31,355.49,50479.0,322.9729,323.2181,322.7367,322.9002,50479.0
2018-01-17 10:00:00,355.49,356.08,355.47,356.05,15450.0,322.9002,323.4361,322.882,323.4089,15450.0
2018-01-17 10:10:00,356.03,356.24,355.65,355.69,33769.0,323.3907,323.5814,323.0455,323.0819,33769.0
2018-01-17 10:20:00,355.7,356.03,355.68,355.85,12906.0,323.0909,323.3907,323.0728,323.2272,12906.0
2018-01-17 10:30:00,355.93,356.51,355.79,356.3,37108.0,323.2999,323.8267,323.1727,323.6359,37108.0
2018-01-17 10:40:00,356.33,356.56,356.17,356.54,8119.0,323.6632,323.8721,323.5179,323.8539,8119.0
2018-01-17 10:50:00,356.38,356.46,356.17,356.31,10008.0,323.7086,323.7813,323.5179,323.645,10008.0
2018-01-17 11:00:00,356.32,356.39,355.99,356.39,23092.0,323.6541,323.7177,323.3544,323.7177,23092.0
2018-01-17 11:10:00,356.49,356.69,356.35,356.68,17715.0,323.8085,323.9902,323.6813,323.9811,17715.0
2018-01-17 11:20:00,356.68,356.68,356.34,356.44,4539.0,323.9811,323.9811,323.6723,323.7631,4539.0
2018-01-17 11:30:00,356.37,356.54,356.26,356.31,13182.0,323.6995,323.8539,323.5996,323.645,13182.0
2018-01-17 11:40:00,356.36,356.37,356.23,356.35,2188.0,323.6904,323.6995,323.5723,323.6813,2188.0
2018-01-17 11:50:00,356.51,356.57,356.34,356.42,6932.0,323.8267,323.8812,323.6723,323.7449,6932.0
2018-01-17 12:00:00,356.42,356.69,356.42,356.66,4825.0,323.7449,323.9902,323.7449,323.9629,4825.0
2018-01-17 12:10:00,356.75,356.79,356.63,356.79,6216.0,324.0447,324.081,323.9357,324.081,6216.0
2018-01-17 12:20:00,356.8,356.99,356.75,356.89,9705.0,324.0901,324.2627,324.0447,324.1718,9705.0
2018-01-17 12:30:00,356.85,356.96,356.82,356.91,5977.0,324.1355,324.2354,324.1083,324.19,5977.0
2018-01-17 12:40:00,356.89,356.89,356.73,356.87,3084.0,324.1718,324.1718,324.0265,324.1537,3084.0
2018-01-17 12:50:00,356.87,357.07,356.83,357.01,17673.0,324.1537,324.3353,324.1173,324.2808,17673.0
2018-01-17 13:00:00,357.04,357.16,356.75,356.78,8014.0,324.3081,324.4171,324.0447,324.0719,8014.0
2018-01-17 13:10:00,356.74,356.81,356.67,356.75,13058.0,324.0356,324.0992,323.972,324.0447,13058.0
2018-01-17 13:20:00,356.68,356.93,356.68,356.83,3678.0,323.9811,324.2082,323.9811,324.1173,3678.0
2018-01-17 13:30:00,356.82,356.98,356.82,356.89,5169.0,324.1083,324.2536,324.1083,324.1718,5169.0
2018-01-17 13:40:00,356.97,357.02,356.85,356.9,3287.0,324.2445,324.2899,324.1355,324.1809,3287.0
2018-01-17 13:50:00,356.9,357.04,356.85,356.96,7599.0,324.1809,324.3081,324.1355,324.2354,7599.0
2018-01-17 14:00:00,356.98,357.33,356.96,357.24,13586.0,324.2536,324.5715,324.2354,324.4898,13586.0
2018-01-17 14:10:00,357.25,357.44,357.21,357.41,7065.0,324.4988,324.6714,324.4625,324.6442,7065.0
2018-01-17 14:20:00,357.4,357.57,357.29,357.31,9138.0,324.6351,324.7895,324.5352,324.5533,9138.0
2018-01-17 14:30:00,357.32,357.52,357.23,357.48,3608.0,324.5624,324.7441,324.4807,324.7078,3608.0
2018-01-17 14:40:00,357.52,357.74,357.45,357.74,14265.0,324.7441,324.9439,324.6805,324.9439,14265.0
2018-01-17 14:50:00,357.75,357.75,357.66,357.75,3282.0,324.953,324.953,324.8713,324.953,3282.0
2018-01-17 15:00:00,357.89,357.95,357.71,357.94,30670.0,325.0802,325.1347,324.9167,325.1256,30670.0
2018-01-17 15:10:00,357.93,357.96,357.66,357.74,15101.0,325.1165,325.1438,324.8713,324.9439,15101.0
2018-01-17 15:20:00,357.74,357.74,357.31,357.45,34337.0,324.9439,324.9439,324.5533,324.6805,34337.0
2018-01-17 15:30:00,357.43,357.54,357.09,357.26,107258.0,324.6623,324.7623,324.3535,324.5079,107258.0
2018-01-17 15:40:00,357.26,357.33,357.13,357.23,21925.0,324.5079,324.5715,324.3898,324.4807,21925.0
2018-01-17 15:50:00,357.24,357.25,356.76,357.12,153300.0,324.4898,324.4988,324.0538,324.3808,153300.0
2018-01-18 09:30:00,356.57,357.22,356.08,357.0,75862.0,323.8812,324.4716,323.4361,324.2718,75862.0
2018-01-18 09:40:00,357.03,357.05,356.29,356.69,17052.0,324.299,324.3172,323.6268,323.9902,17052.0
2018-01-18 09:50:00,356.67,357.07,356.61,356.99,18260.0,323.972,324.3353,323.9175,324.2627,18260.0
2018-01-18 10:00:00,356.99,357.05,356.62,356.62,29488.0,324.2627,324.3172,323.9266,323.9266,29488.0
2018-01-18 10:10:00,356.59,356.63,356.25,356.41,22636.0,323.8993,323.9357,323.5905,323.7358,22636.0
2018-01-18 10:20:00,356.47,356.47,355.74,356.26,32828.0,323.7903,323.7903,323.1273,323.5996,32828.0
2018-01-18 10:30:00,356.41,356.62,356.34,356.62,17689.0,323.7358,323.9266,323.6723,323.9266,17689.0
2018-01-18 10:40:00,356.51,356.66,356.22,356.25,29085.0,323.8267,323.9629,323.5633,323.5905,29085.0
2018-01-18 10:50:00,356.24,356.35,355.97,355.99,23278.0,323.5814,323.6813,323.3362,323.3544,23278.0
2018-01-18 11:00:00,355.96,356.38,355.94,356.21,45250.0,323.3271,323.7086,323.3089,323.5542,45250.0
2018-01-18 11:10:00,356.13,356.6,356.1,356.59,19587.0,323.4815,323.9084,323.4543,323.8993,19587.0
2018-01-18 11:20:00,356.64,356.65,355.7,355.86,30042.0,323.9448,323.9538,323.0909,323.2363,30042.0
2018-01-18 11:30:00,355.75,356.07,355.73,355.8,14718.0,323.1364,323.427,323.1182,323.1818,14718.0
2018-01-18 11:40:00,355.75,355.85,355.51,355.83,16646.0,323.1364,323.2272,322.9184,323.209,16646.0
2018-01-18 11:50:00,355.88,356.13,355.86,356.1,4964.0,323.2544,323.4815,323.2363,323.4543,4964.0
2018-01-18 12:00:00,356.08,356.37,356.08,356.17,6222.0,323.4361,323.6995,323.4361,323.5179,6222.0
2018-01-18 12:10:00,356.21,356.31,356.13,356.16,4278.0,323.5542,323.645,323.4815,323.5088,4278.0
2018-01-18 12:20:00,356.13,356.24,356.07,356.18,6925.0,323.4815,323.5814,323.427,323.5269,6925.0
2018-01-18 12:30:00,356.17,356.27,356.06,356.27,6332.0,323.5179,323.6087,323.4179,323.6087,6332.0
2018-01-18 12:40:00,356.27,356.27,356.19,356.27,3021.0,323.6087,323.6087,323.536,323.6087,3021.0
2018-01-18 12:50:00,356.27,356.39,356.26,356.3,13981.0,323.6087,323.7177,323.5996,323.6359,13981.0
2018-01-18 13:00:00,356.28,356.46,356.11,356.42,6062.0,323.6178,323.7813,323.4634,323.7449,6062.0
2018-01-18 13:10:00,356.39,356.52,356.39,356.43,6309.0,323.7177,323.8358,323.7177,323.754,6309.0
2018-01-18 13:20:00,356.44,356.47,356.38,356.39,2268.0,323.7631,323.7903,323.7086,323.7177,2268.0
2018-01-18 13:30:00,356.4,356.45,356.33,356.38,2537.0,323.7268,323.7722,323.6632,323.7086,2537.0
2018-01-18 13:40:00,356.42,356.53,356.38,356.53,5158.0,323.7449,323.8448,323.7086,323.8448,5158.0
2018-01-18 13:50:00,356.49,356.76,356.44,356.69,4429.0,323.8085,324.0538,323.7631,323.9902,4429.0
2018-01-18 14:00:00,356.63,356.82,356.6,356.79,9940.0,323.9357,324.1083,323.9084,324.081,9940.0
2018-01-18 14:10:00,356.82,357.02,356.79,356.79,2576.0,324.1083,324.2899,324.081,324.081,2576.0
2018-01-18 14:20:00,356.82,357.11,356.81,357.11,4205.0,324.1083,324.3717,324.0992,324.3717,4205.0
2018-01-18 14:30:00,357.14,357.17,356.96,357.12,10485.0,324.3989,324.4262,324.2354,324.3808,10485.0
2018-01-18 14:40:00,357.15,357.15,356.7,356.74,8661.0,324.408,324.408,323.9993,324.0356,8661.0
2018-01-18 14:50:00,356.78,356.89,356.77,356.8,7957.0,324.0719,324.1718,324.0628,324.0901,7957.0
2018-01-18 15:00:00,356.78,356.86,356.65,356.83,8786.0,324.0719,324.1446,323.9538,324.1173,8786.0
2018-01-18 15:10:00,356.83,356.86,356.7,356.86,9575.0,324.1173,324.1446,323.9993,324.1446,9575.0
2018-01-18 15:20:00,356.87,356.87,356.41,356.41,3853.0,324.1537,324.1537,323.7358,323.7358,3853.0
2018-01-18 15:30:00,356.35,356.36,355.57,355.93,26861.0,323.6813,323.6904,322.9729,323.2999,26861.0
2018-01-18 15:40:00,356.0,356.06,355.61,355.63,7636.0,323.3634,323.4179,323.0092,323.0274,7636.0
2018-01-18 15:50:00,355.72,355.91,355.57,355.88,87523.0,323.1091,323.2817,322.9729,323.2544,87523.0
2018-01-19 09:30:00,356.4,356.75,356.16,356.69,27433.0,323.7268,324.0447,323.5088,323.9902,27433.0
2018-01-19 09:40:00,356.78,357.25,356.61,357.11,16788.0,324.0719,324.4988,323.9175,324.3717,16788.0
2018-01-19 09:50:00,357.14,357.14,356.7,357.08,16987.0,324.3989,324.3989,323.9993,324.3444,16987.0
2018-01-19 10:00:00,357.13,357.34,356.51,357.34,14537.0,324.3898,324.5806,323.8267,324.5806,14537.0
2018-01-19 10:10:00,357.33,357.52,357.16,357.36,6800.0,324.5715,324.7441,324.4171,324.5988,6800.0
2018-01-19 10:20:00,357.39,357.99,357.32,357.92,8245.0,324.626,325.171,324.5624,325.1074,8245.0
2018-01-19 10:30:00,357.93,358.24,357.69,358.24,22422.0,325.1165,325.3981,324.8985,325.3981,22422.0
2018-01-19 10:40:00,358.14,358.39,358.03,358.07,6226.0,325.3072,325.5343,325.2073,325.2437,6226.0
2018-01-19 10:50:00,358.13,358.18,358.01,358.14,3752.0,325.2982,325.3436,325.1892,325.3072,3752.0
2018-01-19 11:00:00,358.11,358.16,357.65,357.74,13865.0,325.28,325.3254,324.8622,324.9439,13865.0
2018-01-19 11:10:00,357.85,358.26,357.85,358.26,5204.0,325.0438,325.4162,325.0438,325.4162,5204.0
2018-01-19 11:20:00,358.28,358.53,358.24,358.43,4329.0,325.4344,325.6615,325.3981,325.5707,4329.0
2018-01-19 11:30:00,358.39,358.54,358.31,358.33,6454.0,325.5343,325.6706,325.4617,325.4798,6454.0
2018-01-19 11:40:00,358.32,358.36,358.09,358.12,9463.0,325.4707,325.5071,325.2618,325.2891,9463.0
2018-01-19 11:50:00,358.07,358.16,358.07,358.15,3789.0,325.2437,325.3254,325.2437,325.3163,3789.0
2018-01-19 12:00:00,358.11,358.36,358.11,358.15,11219.0,325.28,325.5071,325.28,325.3163,11219.0
2018-01-19 12:10:00,358.16,358.18,358.09,358.14,3274.0,325.3254,325.3436,325.2618,325.3072,3274.0
2018-01-19 12:20:00,358.23,358.24,358.13,358.18,7828.0,325.389,325.3981,325.2982,325.3436,7828.0
2018-01-19 12:30:00,358.21,358.21,358.05,358.13,4016.0,325.3708,325.3708,325.2255,325.2982,4016.0
2018-01-19 12:40:00,358.07,358.32,358.04,358.32,5329.0,325.2437,325.4707,325.2164,325.4707,5329.0
2018-01-19 12:50:00,358.36,358.38,358.12,358.12,7242.0,325.5071,325.5252,325.2891,325.2891,7242.0
2018-01-19 13:00:00,358.21,358.25,358.02,358.13,5100.0,325.3708,325.4072,325.1983,325.2982,5100.0
2018-01-19 13:10:00,358.14,358.36,358.14,358.36,2303.0,325.3072,325.5071,325.3072,325.5071,2303.0
2018-01-19 13:20:00,358.35,358.43,358.23,358.43,3860.0,325.498,325.5707,325.389,325.5707,3860.0
2018-01-19 13:30:00,358.4,358.46,358.33,358.35,33421.0,325.5434,325.5979,325.4798,325.498,33421.0
2018-01-19 13:40:00,358.28,358.48,358.24,358.37,4622.0,325.4344,325.6161,325.3981,325.5162,4622.0
2018-01-19 13:50:00,358.35,358.47,358.35,358.47,7906.0,325.498,325.607,325.498,325.607,7906.0
2018-01-19 14:00:00,358.46,358.61,358.46,358.47,7942.0,325.5979,325.7342,325.5979,325.607,7942.0
2018-01-19 14:10:00,358.49,358.9,358.48,358.9,3350.0,325.6252,325.9976,325.6161,325.9976,3350.0
2018-01-19 14:20:00,358.9,358.99,358.75,358.86,4231.0,325.9976,326.0793,325.8613,325.9612,4231.0
2018-01-19 14:30:00,358.86,359.15,358.86,358.95,8774.0,325.9612,326.2247,325.9612,326.043,8774.0
2018-01-19 14:40:00,358.93,358.94,358.75,358.93,4751.0,326.0248,326.0339,325.8613,326.0248,4751.0
2018-01-19 14:50:00,359.01,359.03,358.8,358.8,8012.0,326.0975,326.1157,325.9067,325.9067,8012.0
2018-01-19 15:00:00,358.73,358.77,358.55,358.71,4118.0,325.8432,325.8795,325.6797,325.825,4118.0
2018-01-19 15:10:00,358.69,358.87,358.65,358.87,15925.0,325.8068,325.9703,325.7705,325.9703,15925.0
2018-01-19 15:20:00,358.86,359.08,358.84,359.03,19713.0,325.9612,326.1611,325.9431,326.1157,19713.0
2018-01-19 15:30:00,359.07,359.16,358.99,359.08,37001.0,326.152,326.2337,326.0793,326.1611,37001.0
2018-01-19 15:40:00,359.09,359.19,359.02,359.07,15270.0,326.1702,326.261,326.1066,326.152,15270.0
2018-01-19 15:50:00,359.12,359.63,359.12,359.57,58659.0,326.1974,326.6607,326.1974,326.6062,58659.0
2018-01-22 09:30:00,359.8,360.38,359.8,359.89,31830.0,326.8151,327.3419,326.8151,326.8968,31830.0
2018-01-22 09:40:00,359.72,359.78,359.43,359.61,13392.0,326.7424,326.7969,326.479,326.6425,13392.0
2018-01-22 09:50:00,359.61,359.72,359.42,359.72,15236.0,326.6425,326.7424,326.4699,326.7424,15236.0
2018-01-22 10:00:00,359.75,359.84,359.48,359.84,14548.0,326.7697,326.8514,326.5244,326.8514,14548.0
2018-01-22 10:10:00,359.82,360.55,359.82,360.48,12522.0,326.8332,327.4963,326.8332,327.4327,12522.0
2018-01-22 10:20:00,360.38,360.38,359.99,360.0,5666.0,327.3419,327.3419,326.9876,326.9967,5666.0
2018-01-22 10:30:00,359.97,359.98,359.75,359.75,37378.0,326.9695,326.9786,326.7697,326.7697,37378.0
2018-01-22 10:40:00,359.76,360.04,359.75,359.99,16754.0,326.7787,327.0331,326.7697,326.9876,16754.0
2018-01-22 10:50:00,360.08,360.08,359.66,359.67,7580.0,327.0694,327.0694,326.6879,326.697,7580.0
2018-01-22 11:00:00,359.63,359.92,359.63,359.74,22550.0,326.6607,326.9241,326.6607,326.7606,22550.0
2018-01-22 11:10:00,359.7,359.78,359.56,359.7,5898.0,326.7242,326.7969,326.5971,326.7242,5898.0
2018-01-22 11:20:00,359.64,359.68,359.36,359.41,7224.0,326.6697,326.7061,326.4154,326.4608,7224.0
2018-01-22 11:30:00,359.27,359.56,359.22,359.56,8981.0,326.3337,326.5971,326.2882,326.5971,8981.0
2018-01-22 11:40:00,359.59,359.61,359.42,359.61,8228.0,326.6243,326.6425,326.4699,326.6425,8228.0
2018-01-22 11:50:00,359.62,360.05,359.52,360.05,13764.0,326.6516,327.0421,326.5607,327.0421,13764.0
2018-01-22 12:00:00,360.03,360.35,359.95,360.14,13523.0,327.024,327.3146,326.9513,327.1239,13523.0
2018-01-22 12:10:00,360.14,360.34,360.14,360.28,8781.0,327.1239,327.3056,327.1239,327.2511,8781.0
2018-01-22 12:20:00,360.26,360.56,360.26,360.5,14732.0,327.2329,327.5054,327.2329,327.4509,14732.0
2018-01-22 12:30:00,360.49,360.66,360.44,360.6,7902.0,327.4418,327.5962,327.3964,327.5417,7902.0
2018-01-22 12:40:00,360.6,360.75,360.58,360.65,12789.0,327.5417,327.678,327.5236,327.5871,12789.0
2018-01-22 12:50:00,360.65,360.73,360.35,360.35,24605.0,327.5871,327.6598,327.3146,327.3146,24605.0
2018-01-22 13:00:00,360.33,360.37,360.19,360.28,6640.0,327.2965,327.3328,327.1693,327.2511,6640.0
2018-01-22 13:10:00,360.27,360.42,360.26,360.29,9852.0,327.242,327.3782,327.2329,327.2601,9852.0
2018-01-22 13:20:00,360.25,360.29,360.17,360.29,14481.0,327.2238,327.2601,327.1511,327.2601,14481.0
2018-01-22 13:30:00,360.25,360.51,360.25,360.47,11365.0,327.2238,327.46,327.2238,327.4236,11365.0
2018-01-22 13:40:00,360.49,360.59,360.43,360.49,6657.0,327.4418,327.5326,327.3873,327.4418,6657.0
2018-01-22 13:50:00,360.49,360.68,360.41,360.68,4365.0,327.4418,327.6144,327.3691,327.6144,4365.0
2018-01-22 14:00:00,360.64,360.64,360.45,360.5,13864.0,327.5781,327.5781,327.4055,327.4509,13864.0
2018-01-22 14:10:00,360.5,360.56,360.46,360.51,7712.0,327.4509,327.5054,327.4146,327.46,7712.0
2018-01-22 14:20:00,360.51,360.54,360.26,360.44,7303.0,327.46,327.4872,327.2329,327.3964,7303.0
2018-01-22 14:30:00,360.42,360.59,360.39,360.59,8690.0,327.3782,327.5326,327.351,327.5326,8690.0
2018-01-22 14:40:00,360.6,360.74,360.56,360.72,13067.0,327.5417,327.6689,327.5054,327.6507,13067.0
2018-01-22 14:50:00,360.76,360.77,360.65,360.65,8875.0,327.6871,327.6961,327.5871,327.5871,8875.0
2018-01-22 15:00:00,360.63,360.81,360.63,360.8,22317.0,327.569,327.7325,327.569,327.7234,22317.0
2018-01-22 15:10:00,360.77,360.96,360.74,360.91,17744.0,327.6961,327.8687,327.6689,327.8233,17744.0
2018-01-22 15:20:00,360.92,361.08,360.92,360.97,23922.0,327.8324,327.9777,327.8324,327.8778,23922.0
2018-01-22 15:30:00,360.96,361.0,360.78,360.9,15362.0,327.8687,327.9051,327.7052,327.8142,15362.0
2018-01-22 15:40:00,360.9,361.25,360.86,361.25,38098.0,327.8142,328.1321,327.7779,328.1321,38098.0
2018-01-22 15:50:00,361.3,361.47,361.14,361.47,78827.0,328.1776,328.332,328.0322,328.332,78827.0
2018-01-23 09:30:00,361.23,361.74,360.86,361.06,60643.0,328.114,328.5772,327.7779,327.9596,60643.0
2018-01-23 09:40:00,361.06,361.53,360.91,361.49,30694.0,327.9596,328.3865,327.8233,328.3501,30694.0
2018-01-23 09:50:00,361.46,361.56,360.44,360.79,16362.0,328.3229,328.4137,327.3964,327.7143,16362.0
2018-01-23 10:00:00,360.66,360.84,360.36,360.84,6737.0,327.5962,327.7597,327.3237,327.7597,6737.0
2018-01-23 10:10:00,360.97,361.09,360.77,360.99,13538.0,327.8778,327.9868,327.6961,327.896,13538.0
2018-01-23 10:20:00,360.99,360.99,360.29,360.45,14280.0,327.896,327.896,327.2601,327.4055,14280.0
2018-01-23 10:30:00,360.45,360.96,360.45,360.96,13112.0,327.4055,327.8687,327.4055,327.8687,13112.0
2018-01-23 10:40:00,360.88,361.08,360.65,360.94,8232.0,327.7961,327.9777,327.5871,327.8506,8232.0
2018-01-23 10:50:00,360.99,361.43,360.96,361.38,11290.0,327.896,328.2956,327.8687,328.2502,11290.0
2018-01-23 11:00:00,361.39,361.61,361.28,361.3,9239.0,328.2593,328.4591,328.1594,328.1776,9239.0
2018-01-23 11:10:00,361.36,361.58,361.36,361.58,2779.0,328.2321,328.4319,328.2321,328.4319,2779.0
2018-01-23 11:20:00,361.59,361.81,361.59,361.68,8000.0,328.441,328.6408,328.441,328.5227,8000.0
2018-01-23 11:30:00,361.59,361.73,361.59,361.73,5220.0,328.441,328.5681,328.441,328.5681,5220.0
2018-01-23 11:40:00,361.68,361.68,361.36,361.42,4457.0,328.5227,328.5227,328.2321,328.2866,4457.0
2018-01-23 11:50:00,361.36,361.68,361.3,361.67,7481.0,328.2321,328.5227,328.1776,328.5136,7481.0
2018-01-23 12:00:00,361.56,361.69,361.53,361.58,13158.0,328.4137,328.5318,328.3865,328.4319,13158.0
2018-01-23 12:10:00,361.61,361.68,361.56,361.65,3626.0,328.4591,328.5227,328.4137,328.4955,3626.0
2018-01-23 12:20:00,361.65,361.85,361.64,361.7,6116.0,328.4955,328.6771,328.4864,328.5409,6116.0
2018-01-23 12:30:00,361.69,361.88,361.65,361.83,14268.0,328.5318,328.7044,328.4955,328.659,14268.0
2018-01-23 12:40:00,361.86,361.86,361.72,361.76,9259.0,328.6862,328.6862,328.5591,328.5954,9259.0
2018-01-23 12:50:00,361.77,361.82,361.55,361.82,8285.0,328.6045,328.6499,328.4046,328.6499,8285.0
2018-01-23 13:00:00,361.82,362.11,361.81,361.97,6155.0,328.6499,328.9133,328.6408,328.7861,6155.0
2018-01-23 13:10:00,362.0,362.03,361.87,361.98,36657.0,328.8134,328.8406,328.6953,328.7952,36657.0
2018-01-23 13:20:00,361.92,362.03,361.92,362.02,2096.0,328.7407,328.8406,328.7407,328.8315,2096.0
2018-01-23 13:30:00,362.02,362.09,362.0,362.06,2961.0,328.8315,328.8951,328.8134,328.8679,2961.0
2018-01-23 13:40:00,362.07,362.41,362.07,362.24,11773.0,328.877,329.1858,328.877,329.0314,11773.0
2018-01-23 13:50:00,362.26,362.3,362.21,362.26,5587.0,329.0495,329.0859,329.0041,329.0495,5587.0
2018-01-23 14:00:00,362.23,362.23,362.02,362.15,10080.0,329.0223,329.0223,328.8315,328.9496,10080.0
2018-01-23 14:10:00,362.11,362.13,361.78,361.81,8084.0,328.9133,328.9315,328.6135,328.6408,8084.0
2018-01-23 14:20:00,361.71,361.9,361.68,361.9,4561.0,328.55,328.7225,328.5227,328.7225,4561.0
2018-01-23 14:30:00,361.9,362.13,361.89,362.13,3909.0,328.7225,328.9315,328.7135,328.9315,3909.0
2018-01-23 14:40:00,362.12,362.4,362.12,362.36,3267.0,328.9224,329.1767,328.9224,329.1404,3267.0
2018-01-23 14:50:00,362.47,362.67,362.47,362.57,8359.0,329.2403,329.422,329.2403,329.3311,8359.0
2018-01-23 15:00:00,362.46,362.47,362.14,362.18,5805.0,329.2312,329.2403,328.9405,328.9769,5805.0
2018-01-23 15:10:00,362.2,362.25,361.92,361.96,10769.0,328.995,329.0405,328.7407,328.777,10769.0
2018-01-23 15:20:00,361.98,362.01,361.83,361.92,18969.0,328.7952,328.8225,328.659,328.7407,18969.0
2018-01-23 15:30:00,361.93,362.15,361.89,362.12,12360.0,328.7498,328.9496,328.7135,328.9224,12360.0
2018-01-23 15:40:00,362.14,362.38,362.06,362.33,41054.0,328.9405,329.1585,328.8679,329.1131,41054.0
2018-01-23 15:50:00,362.34,362.36,362.08,362.12,81285.0,329.1222,329.1404,328.886,328.9224,81285.0
2018-01-24 09:30:00,362.85,363.18,362.48,362.69,48774.0,329.5855,329.8852,329.2494,329.4401,48774.0
2018-01-24 09:40:00,362.74,363.04,362.68,362.68,11494.0,329.4855,329.758,329.431,329.431,11494.0
2018-01-24 09:50:00,362.7,363.18,362.53,363.1,14717.0,329.4492,329.8852,329.2948,329.8125,14717.0
2018-01-24 10:00:00,363.21,363.5,363.13,363.39,10385.0,329.9125,330.1759,329.8398,330.076,10385.0
2018-01-24 10:10:00,363.3,363.7,363.06,363.14,26168.0,329.9942,330.3575,329.7762,329.8489,26168.0
2018-01-24 10:20:00,363.17,363.19,362.87,362.87,8422.0,329.8761,329.8943,329.6036,329.6036,8422.0
2018-01-24 10:30:00,362.87,363.38,362.86,363.23,10327.0,329.6036,330.0669,329.5945,329.9306,10327.0
2018-01-24 10:40:00,363.19,363.47,363.13,363.19,9351.0,329.8943,330.1486,329.8398,329.8943,9351.0
2018-01-24 10:50:00,363.19,363.19,362.4,362.72,12595.0,329.8943,329.8943,329.1767,329.4674,12595.0
2018-01-24 11:00:00,362.74,363.06,362.74,362.98,5086.0,329.4855,329.7762,329.4855,329.7035,5086.0
2018-01-24 11:10:00,362.87,362.91,361.84,362.05,14477.0,329.6036,329.64,328.668,328.8588,14477.0
2018-01-24 11:20:00,362.14,362.29,362.07,362.13,77816.0,328.9405,329.0768,328.877,328.9315,77816.0
2018-01-24 11:30:00,362.09,362.09,360.71,361.05,25260.0,328.8951,328.8951,327.6416,327.9505,25260.0
2018-01-24 11:40:00,361.04,361.24,360.57,360.57,53809.0,327.9414,328.1231,327.5145,327.5145,53809.0
2018-01-24 11:50:00,360.68,361.15,360.65,360.85,39050.0,327.6144,328.0413,327.5871,327.7688,39050.0
2018-01-24 12:00:00,360.9,360.9,360.31,360.63,51710.0,327.8142,327.8142,327.2783,327.569,51710.0
2018-01-24 12:10:00,360.6,360.75,360.3,360.46,36504.0,327.5417,327.678,327.2692,327.4146,36504.0
2018-01-24 12:20:00,360.49,360.49,360.15,360.38,30430.0,327.4418,327.4418,327.133,327.3419,30430.0
2018-01-24 12:30:00,360.42,360.48,360.11,360.11,25611.0,327.3782,327.4327,327.0966,327.0966,25611.0
2018-01-24 12:40:00,360.12,360.39,360.02,360.28,50403.0,327.1057,327.351,327.0149,327.2511,50403.0
2018-01-24 12:50:00,360.23,360.49,360.21,360.49,3253.0,327.2056,327.4418,327.1875,327.4418,3253.0
2018-01-24 13:00:00,360.46,360.57,359.89,359.89,3559.0,327.4146,327.5145,326.8968,326.8968,3559.0
2018-01-24 13:10:00,359.87,359.95,359.74,359.75,5389.0,326.8787,326.9513,326.7606,326.7697,5389.0
2018-01-24 13:20:00,359.82,360.83,359.75,360.71,10342.0,326.8332,327.7506,326.7697,327.6416,10342.0
2018-01-24 13:30:00,360.76,361.35,360.74,361.19,19291.0,327.6871,328.223,327.6689,328.0776,19291.0
2018-01-24 13:40:00,361.15,361.6,361.08,361.46,7355.0,328.0413,328.4501,327.9777,328.3229,7355.0
2018-01-24 13:50:00,361.45,361.76,361.35,361.52,9051.0,328.3138,328.5954,328.223,328.3774,9051.0
2018-01-24 14:00:00,361.53,361.53,361.1,361.1,6734.0,328.3865,328.3865,327.9959,327.9959,6734.0
2018-01-24 14:10:00,361.11,361.57,360.97,361.57,5760.0,328.005,328.4228,327.8778,328.4228,5760.0
2018-01-24 14:20:00,361.56,361.62,361.27,361.57,7914.0,328.4137,328.4682,328.1503,328.4228,7914.0
2018-01-24 14:30:00,361.59,361.59,361.28,361.42,6500.0,328.441,328.441,328.1594,328.2866,6500.0
2018-01-24 14:40:00,361.41,361.88,361.4,361.73,5079.0,328.2775,328.7044,328.2684,328.5681,5079.0
2018-01-24 14:50:00,361.64,361.64,361.43,361.43,9638.0,328.4864,328.4864,328.2956,328.2956,9638.0
2018-01-24 15:00:00,361.41,361.41,361.1,361.21,19501.0,328.2775,328.2775,327.9959,328.0958,19501.0
2018-01-24 15:10:00,361.19,361.28,360.91,360.97,14572.0,328.0776,328.1594,327.8233,327.8778,14572.0
2018-01-24 15:20:00,360.94,361.28,360.9,361.18,7617.0,327.8506,328.1594,327.8142,328.0686,7617.0
2018-01-24 15:30:00,361.27,361.29,360.97,361.29,8158.0,328.1503,328.1685,327.8778,328.1685,8158.0
2018-01-24 15:40:00,361.2,361.62,361.02,361.51,25499.0,328.0867,328.4682,327.9232,328.3683,25499.0
2018-01-24 15:50:00,361.49,361.49,361.04,361.13,67349.0,328.3501,328.3501,327.9414,328.0231,67349.0
2018-01-25 09:30:00,362.33,362.73,361.42,361.44,54166.0,329.1131,329.4765,328.2866,328.3047,54166.0
2018-01-25 09:40:00,361.34,361.64,361.0,361.32,37291.0,328.2139,328.4864,327.9051,328.1957,37291.0
2018-01-25 09:50:00,361.31,361.31,360.1,360.21,16866.0,328.1866,328.1866,327.0876,327.1875,16866.0
2018-01-25 10:00:00,360.28,360.44,359.74,359.74,19615.0,327.2511,327.3964,326.7606,326.7606,19615.0
2018-01-25 10:10:00,359.76,360.39,359.7,360.32,15320.0,326.7787,327.351,326.7242,327.2874,15320.0
2018-01-25 10:20:00,360.44,360.9,360.44,360.5,6046.0,327.3964,327.8142,327.3964,327.4509,6046.0
2018-01-25 10:30:00,360.7,361.06,360.56,360.6,4287.0,327.6326,327.9596,327.5054,327.5417,4287.0
2018-01-25 10:40:00,360.58,360.82,360.19,360.35,15091.0,327.5236,327.7416,327.1693,327.3146,15091.0
2018-01-25 10:50:00,360.52,360.55,360.17,360.22,4505.0,327.4691,327.4963,327.1511,327.1966,4505.0
2018-01-25 11:00:00,360.08,360.36,360.04,360.33,3084.0,327.0694,327.3237,327.0331,327.2965,3084.0
2018-01-25 11:10:00,360.39,360.7,360.38,360.49,5184.0,327.351,327.6326,327.3419,327.4418,5184.0
2018-01-25 11:20:00,360.4,360.5,360.34,360.5,3168.0,327.3601,327.4509,327.3056,327.4509,3168.0
2018-01-25 11:30:00,360.62,361.01,360.62,360.94,19578.0,327.5599,327.9141,327.5599,327.8506,19578.0
2018-01-25 11:40:00,361.0,361.25,360.97,361.14,11501.0,327.9051,328.1321,327.8778,328.0322,11501.0
2018-01-25 11:50:00,361.11,361.23,361.09,361.19,2349.0,328.005,328.114,327.9868,328.0776,2349.0
2018-01-25 12:00:00,361.18,361.3,361.09,361.16,3780.0,328.0686,328.1776,327.9868,328.0504,3780.0
2018-01-25 12:10:00,361.16,361.44,361.08,361.11,10064.0,328.0504,328.3047,327.9777,328.005,10064.0
2018-01-25 12:20:00,361.13,361.15,360.62,360.66,6295.0,328.0231,328.0413,327.5599,327.5962,6295.0
2018-01-25 12:30:00,360.71,360.9,360.7,360.79,4381.0,327.6416,327.8142,327.6326,327.7143,4381.0
2018-01-25 12:40:00,360.78,360.85,360.71,360.83,31540.0,327.7052,327.7688,327.6416,327.7506,31540.0
2018-01-25 12:50:00,360.86,360.9,360.54,360.6,6428.0,327.7779,327.8142,327.4872,327.5417,6428.0
2018-01-25 13:00:00,360.58,360.66,360.42,360.58,3735.0,327.5236,327.5962,327.3782,327.5236,3735.0
2018-01-25 13:10:00,360.58,360.79,360.5,360.71,25453.0,327.5236,327.7143,327.4509,327.6416,25453.0
2018-01-25 13:20:00,360.72,360.72,360.54,360.54,6044.0,327.6507,327.6507,327.4872,327.4872,6044.0
2018-01-25 13:30:00,360.56,360.75,360.54,360.69,2749.0,327.5054,327.678,327.4872,327.6235,2749.0
2018-01-25 13:40:00,360.88,361.01,360.88,360.94,1032.0,327.7961,327.9141,327.7961,327.8506,1032.0
2018-01-25 13:50:00,360.99,361.12,360.93,361.04,1335.0,327.896,328.0141,327.8415,327.9414,1335.0
2018-01-25 14:00:00,360.89,360.96,360.85,360.85,3924.0,327.8051,327.8687,327.7688,327.7688,3924.0
2018-01-25 14:10:00,360.87,360.91,360.29,360.33,6575.0,327.787,327.8233,327.2601,327.2965,6575.0
2018-01-25 14:20:00,360.45,360.45,360.18,360.26,6915.0,327.4055,327.4055,327.1602,327.2329,6915.0
2018-01-25 14:30:00,360.3,360.31,359.75,359.8,22161.0,327.2692,327.2783,326.7697,326.8151,22161.0
2018-01-25 14:40:00,359.81,359.9,359.72,359.9,4469.0,326.8242,326.9059,326.7424,326.9059,4469.0
2018-01-25 14:50:00,359.9,359.98,359.59,359.81,11806.0,326.9059,326.9786,326.6243,326.8242,11806.0
2018-01-25 15:00:00,359.82,359.89,359.66,359.81,17943.0,326.8332,326.8968,326.6879,326.8242,17943.0
2018-01-25 15:10:00,359.75,359.99,359.47,359.95,10424.0,326.7697,326.9876,326.5153,326.9513,10424.0
2018-01-25 15:20:00,359.98,360.32,359.97,360.25,10906.0,326.9786,327.2874,326.9695,327.2238,10906.0
2018-01-25 15:30:00,360.25,360.27,360.03,360.07,9989.0,327.2238,327.242,327.024,327.0603,9989.0
2018-01-25 15:40:00,360.13,360.58,360.12,360.53,27301.0,327.1148,327.5236,327.1057,327.4781,27301.0
2018-01-25 15:50:00,360.51,361.07,360.51,360.93,155499.0,327.46,327.9686,327.46,327.8415,155499.0
2018-01-26 09:30:00,361.58,361.69,360.09,360.22,49288.0,328.4319,328.5318,327.0785,327.1966,49288.0
2018-01-26 09:40:00,360.28,360.28,359.53,359.81,11728.0,327.2511,327.2511,326.5698,326.8242,11728.0
2018-01-26 09:50:00,359.94,360.47,359.94,360.39,15981.0,326.9422,327.4236,326.9422,327.351,15981.0
2018-01-26 10:00:00,360.41,360.78,360.39,360.75,11316.0,327.3691,327.7052,327.351,327.678,11316.0
2018-01-26 10:10:00,360.76,360.76,360.29,360.57,13687.0,327.6871,327.6871,327.2601,327.5145,13687.0
2018-01-26 10:20:00,360.66,360.66,360.35,360.46,12718.0,327.5962,327.5962,327.3146,327.4146,12718.0
2018-01-26 10:30:00,360.52,361.07,360.52,360.99,5468.0,327.4691,327.9686,327.4691,327.896,5468.0
2018-01-26 10:40:00,361.03,361.04,360.44,360.44,14786.0,327.9323,327.9414,327.3964,327.3964,14786.0
2018-01-26 10:50:00,360.45,360.79,360.37,360.38,3550.0,327.4055,327.7143,327.3328,327.3419,3550.0
2018-01-26 11:00:00,360.41,360.53,360.24,360.46,4232.0,327.3691,327.4781,327.2147,327.4146,4232.0
2018-01-26 11:10:00,360.52,360.61,360.33,360.59,3776.0,327.4691,327.5508,327.2965,327.5326,3776.0
2018-01-26 11:20:00,360.58,360.68,360.51,360.63,4569.0,327.5236,327.6144,327.46,327.569,4569.0
2018-01-26 11:30:00,360.65,360.8,360.63,360.64,22939.0,327.5871,327.7234,327.569,327.5781,22939.0
2018-01-26 11:40:00,360.63,360.74,360.57,360.62,3254.0,327.569,327.6689,327.5145,327.5599,3254.0
2018-01-26 11:50:00,360.49,360.63,360.42,360.57,14395.0,327.4418,327.569,327.3782,327.5145,14395.0
2018-01-26 12:00:00,360.71,360.75,360.64,360.75,2512.0,327.6416,327.678,327.5781,327.678,2512.0
2018-01-26 12:10:00,360.73,360.78,360.65,360.78,3856.0,327.6598,327.7052,327.5871,327.7052,3856.0
2018-01-26 12:20:00,360.8,361.0,360.8,360.89,14821.0,327.7234,327.9051,327.7234,327.8051,14821.0
2018-01-26 12:30:00,360.92,360.96,360.8,360.89,23895.0,327.8324,327.8687,327.7234,327.8051,23895.0
2018-01-26 12:40:00,360.86,361.18,360.81,361.18,8395.0,327.7779,328.0686,327.7325,328.0686,8395.0
2018-01-26 12:50:00,361.2,361.27,361.17,361.21,2070.0,328.0867,328.1503,328.0595,328.0958,2070.0
2018-01-26 13:00:00,361.24,361.34,361.24,361.28,7741.0,328.1231,328.2139,328.1231,328.1594,7741.0
2018-01-26 13:10:00,361.27,361.43,361.18,361.35,5277.0,328.1503,328.2956,328.0686,328.223,5277.0
2018-01-26 13:20:00,361.44,361.5,361.32,361.38,4854.0,328.3047,328.3592,328.1957,328.2502,4854.0
2018-01-26 13:30:00,361.35,361.4,361.28,361.31,4533.0,328.223,328.2684,328.1594,328.1866,4533.0
2018-01-26 13:40:00,361.31,361.31,361.21,361.28,3634.0,328.1866,328.1866,328.0958,328.1594,3634.0
2018-01-26 13:50:00,361.33,361.45,361.33,361.38,4475.0,328.2048,328.3138,328.2048,328.2502,4475.0
2018-01-26 14:00:00,361.37,361.37,361.11,361.19,7676.0,328.2411,328.2411,328.005,328.0776,7676.0
2018-01-26 14:10:00,361.25,361.49,361.21,361.46,4656.0,328.1321,328.3501,328.0958,328.3229,4656.0
2018-01-26 14:20:00,361.46,361.55,361.23,361.23,3109.0,328.3229,328.4046,328.114,328.114,3109.0
2018-01-26 14:30:00,361.26,361.44,361.24,361.41,3308.0,328.1412,328.3047,328.1231,328.2775,3308.0
2018-01-26 14:40:00,361.44,361.56,361.4,361.56,19200.0,328.3047,328.4137,328.2684,328.4137,19200.0
2018-01-26 14:50:00,361.51,361.51,361.35,361.39,6833.0,328.3683,328.3683,328.223,328.2593,6833.0
2018-01-26 15:00:00,361.35,361.65,361.32,361.65,15396.0,328.223,328.4955,328.1957,328.4955,15396.0
2018-01-26 15:10:00,361.69,362.12,361.67,362.1,78378.0,328.5318,328.9224,328.5136,328.9042,78378.0
2018-01-26 15:20:00,362.09,362.16,362.06,362.1,7913.0,328.8951,328.9587,328.8679,328.9042,7913.0
2018-01-26 15:30:00,362.09,362.22,361.96,362.21,9686.0,328.8951,329.0132,328.777,329.0041,9686.0
2018-01-26 15:40:00,362.19,362.29,362.03,362.18,9882.0,328.986,329.0768,328.8406,328.9769,9882.0
2018-01-26 15:50:00,362.23,362.57,362.15,362.5,46807.0,329.0223,329.3311,328.9496,329.2675,46807.0
2018-01-29 09:30:00,361.45,362.14,361.01,362.14,30404.0,328.3138,328.9405,327.9141,328.9405,30404.0
2018-01-29 09:40:00,362.21,362.21,361.91,362.1,24493.0,329.0041,329.0041,328.7316,328.9042,24493.0
2018-01-29 09:50:00,362.15,362.15,361.62,361.69,14079.0,328.9496,328.9496,328.4682,328.5318,14079.0
2018-01-29 10:00:00,361.5,361.61,361.17,361.5,16285.0,328.3592,328.4591,328.0595,328.3592,16285.0
2018-01-29 10:10:00,361.54,361.77,360.98,361.08,12496.0,328.3956,328.6045,327.8869,327.9777,12496.0
2018-01-29 10:20:00,361.2,361.61,361.2,361.6,28243.0,328.0867,328.4591,328.0867,328.4501,28243.0
2018-01-29 10:30:00,361.6,361.6,360.62,360.67,9518.0,328.4501,328.4501,327.5599,327.6053,9518.0
2018-01-29 10:40:00,360.64,360.76,360.04,360.41,11530.0,327.5781,327.6871,327.0331,327.3691,11530.0
2018-01-29 10:50:00,360.48,360.57,360.28,360.35,10199.0,327.4327,327.5145,327.2511,327.3146,10199.0
2018-01-29 11:00:00,360.3,360.33,359.92,360.02,10594.0,327.2692,327.2965,326.9241,327.0149,10594.0
2018-01-29 11:10:00,359.97,360.03,359.71,359.81,11947.0,326.9695,327.024,326.7333,326.8242,11947.0
2018-01-29 11:20:00,359.8,360.32,359.8,360.13,18469.0,326.8151,327.2874,326.8151,327.1148,18469.0
2018-01-29 11:30:00,360.05,360.33,360.04,360.26,20198.0,327.0421,327.2965,327.0331,327.2329,20198.0
2018-01-29 11:40:00,360.16,360.65,360.07,360.27,12646.0,327.1421,327.5871,327.0603,327.242,12646.0
2018-01-29 11:50:00,360.46,360.57,360.22,360.22,13571.0,327.4146,327.5145,327.1966,327.1966,13571.0
2018-01-29 12:00:00,360.22,360.53,360.07,360.37,13254.0,327.1966,327.4781,327.0603,327.3328,13254.0
2018-01-29 12:10:00,360.37,360.65,360.28,360.64,4417.0,327.3328,327.5871,327.2511,327.5781,4417.0
2018-01-29 12:20:00,360.79,360.79,360.51,360.67,6484.0,327.7143,327.7143,327.46,327.6053,6484.0
2018-01-29 12:30:00,360.78,360.79,360.56,360.65,2301.0,327.7052,327.7143,327.5054,327.5871,2301.0
2018-01-29 12:40:00,360.67,360.72,360.45,360.61,11864.0,327.6053,327.6507,327.4055,327.5508,11864.0
2018-01-29 12:50:00,360.6,360.95,360.59,360.95,13173.0,327.5417,327.8596,327.5326,327.8596,13173.0
2018-01-29 13:00:00,361.06,361.13,360.94,360.99,5498.0,327.9596,328.0231,327.8506,327.896,5498.0
2018-01-29 13:10:00,360.96,361.2,360.95,361.13,4485.0,327.8687,328.0867,327.8596,328.0231,4485.0
2018-01-29 13:20:00,361.1,361.1,360.96,361.06,1187.0,327.9959,327.9959,327.8687,327.9596,1187.0
2018-01-29 13:30:00,361.04,361.06,360.85,360.89,10919.0,327.9414,327.9596,327.7688,327.8051,10919.0
2018-01-29 13:40:00,360.84,360.91,360.74,360.75,2308.0,327.7597,327.8233,327.6689,327.678,2308.0
2018-01-29 13:50:00,360.79,360.89,360.73,360.78,7968.0,327.7143,327.8051,327.6598,327.7052,7968.0
2018-01-29 14:00:00,360.8,360.94,360.7,360.84,13684.0,327.7234,327.8506,327.6326,327.7597,13684.0
2018-01-29 14:10:00,360.8,361.12,360.69,361.01,8541.0,327.7234,328.0141,327.6235,327.9141,8541.0
2018-01-29 14:20:00,360.98,361.02,360.81,360.89,7583.0,327.8869,327.9232,327.7325,327.8051,7583.0
2018-01-29 14:30:00,360.93,360.94,360.51,360.51,14571.0,327.8415,327.8506,327.46,327.46,14571.0
2018-01-29 14:40:00,360.43,360.81,360.33,360.75,7800.0,327.3873,327.7325,327.2965,327.678,7800.0
2018-01-29 14:50:00,360.69,360.9,360.63,360.85,4638.0,327.6235,327.8142,327.569,327.7688,4638.0
2018-01-29 15:00:00,360.88,360.93,360.67,360.73,6374.0,327.7961,327.8415,327.6053,327.6598,6374.0
2018-01-29 15:10:00,360.77,360.89,360.67,360.78,10001.0,327.6961,327.8051,327.6053,327.7052,10001.0
2018-01-29 15:20:00,360.75,360.78,360.25,360.25,7635.0,327.678,327.7052,327.2238,327.2238,7635.0
2018-01-29 15:30:00,360.23,360.39,359.99,360.0,17447.0,327.2056,327.351,326.9876,326.9967,17447.0
2018-01-29 15:40:00,359.98,360.03,359.39,359.43,36395.0,326.9786,327.024,326.4427,326.479,36395.0
2018-01-29 15:50:00,359.48,360.05,359.42,359.48,89549.0,326.5244,327.0421,326.4699,326.5244,89549.0
2018-01-30 09:30:00,357.12,357.9,356.23,357.26,62506.0,324.3808,325.0893,323.5723,324.5079,62506.0
2018-01-30 09:40:00,357.35,357.35,356.3,356.3,30910.0,324.5897,324.5897,323.6359,323.6359,30910.0
2018-01-30 09:50:00,356.26,356.59,355.9,356.46,16936.0,323.5996,323.8993,323.2726,323.7813,16936.0
2018-01-30 10:00:00,356.44,356.75,355.62,355.86,36218.0,323.7631,324.0447,323.0183,323.2363,36218.0
2018-01-30 10:10:00,355.96,356.27,355.77,355.82,26204.0,323.3271,323.6087,323.1545,323.1999,26204.0
2018-01-30 10:20:00,355.73,356.36,355.52,356.35,29299.0,323.1182,323.6904,322.9274,323.6813,29299.0
2018-01-30 10:30:00,356.4,357.41,356.4,357.14,20377.0,323.7268,324.6442,323.7268,324.3989,20377.0
2018-01-30 10:40:00,357.07,357.08,356.44,356.45,6299.0,324.3353,324.3444,323.7631,323.7722,6299.0
2018-01-30 10:50:00,356.53,357.31,356.39,357.19,4727.0,323.8448,324.5533,323.7177,324.4443,4727.0
2018-01-30 11:00:00,357.2,357.46,356.45,356.71,85162.0,324.4534,324.6896,323.7722,324.0083,85162.0
2018-01-30 11:10:00,356.81,356.95,356.37,356.72,16916.0,324.0992,324.2263,323.6995,324.0174,16916.0
2018-01-30 11:20:00,356.78,356.78,356.15,356.16,10251.0,324.0719,324.0719,323.4997,323.5088,10251.0
2018-01-30 11:30:00,356.23,356.52,356.0,356.26,13996.0,323.5723,323.8358,323.3634,323.5996,13996.0
2018-01-30 11:40:00,356.28,356.9,356.28,356.45,8905.0,323.6178,324.1809,323.6178,323.7722,8905.0
2018-01-30 11:50:00,356.56,356.59,355.93,355.94,12848.0,323.8721,323.8993,323.2999,323.3089,12848.0
2018-01-30 12:00:00,355.97,356.06,355.79,356.04,7844.0,323.3362,323.4179,323.1727,323.3998,7844.0
2018-01-30 12:10:00,355.93,356.18,355.89,356.12,7915.0,323.2999,323.5269,323.2635,323.4724,7915.0
2018-01-30 12:20:00,356.13,356.19,355.73,355.73,8036.0,323.4815,323.536,323.1182,323.1182,8036.0
2018-01-30 12:30:00,355.73,356.03,355.67,355.86,9419.0,323.1182,323.3907,323.0637,323.2363,9419.0
2018-01-30 12:40:00,355.84,356.11,355.62,355.69,9692.0,323.2181,323.4634,323.0183,323.0819,9692.0
2018-01-30 12:50:00,355.7,356.01,355.67,355.9,66925.0,323.0909,323.3725,323.0637,323.2726,66925.0
2018-01-30 13:00:00,355.83,355.87,355.21,355.37,38725.0,323.209,323.2454,322.6459,322.7912,38725.0
2018-01-30 13:10:00,355.63,355.75,355.38,355.6,6123.0,323.0274,323.1364,322.8003,323.0001,6123.0
2018-01-30 13:20:00,355.63,355.63,355.14,355.17,27382.0,323.0274,323.0274,322.5823,322.6095,27382.0
2018-01-30 13:30:00,355.22,355.65,355.19,355.65,8834.0,322.6549,323.0455,322.6277,323.0455,8834.0
2018-01-30 13:40:00,355.77,356.31,355.7,356.31,17192.0,323.1545,323.645,323.0909,323.645,17192.0
2018-01-30 13:50:00,356.4,356.53,356.36,356.43,7321.0,323.7268,323.8448,323.6904,323.754,7321.0
2018-01-30 14:00:00,356.4,356.63,356.25,356.26,10450.0,323.7268,323.9357,323.5905,323.5996,10450.0
2018-01-30 14:10:00,356.19,356.71,356.19,356.26,10938.0,323.536,324.0083,323.536,323.5996,10938.0
2018-01-30 14:20:00,356.25,356.29,356.11,356.15,23622.0,323.5905,323.6268,323.4634,323.4997,23622.0
2018-01-30 14:30:00,356.25,356.25,355.76,355.81,4965.0,323.5905,323.5905,323.1454,323.1909,4965.0
2018-01-30 14:40:00,355.85,355.87,355.64,355.82,4482.0,323.2272,323.2454,323.0364,323.1999,4482.0
2018-01-30 14:50:00,355.99,356.02,355.69,355.9,9466.0,323.3544,323.3816,323.0819,323.2726,9466.0
2018-01-30 15:00:00,355.87,356.01,355.72,355.88,15109.0,323.2454,323.3725,323.1091,323.2544,15109.0
2018-01-30 15:10:00,356.06,356.24,356.02,356.09,13494.0,323.4179,323.5814,323.3816,323.4452,13494.0
2018-01-30 15:20:00,356.12,356.22,355.9,356.11,14344.0,323.4724,323.5633,323.2726,323.4634,14344.0
2018-01-30 15:30:00,356.13,356.61,356.06,356.42,15956.0,323.4815,323.9175,323.4179,323.7449,15956.0
2018-01-30 15:40:00,356.42,356.47,356.18,356.25,17518.0,323.7449,323.7903,323.5269,323.5905,17518.0
2018-01-30 15:50:00,356.17,356.24,355.69,355.69,85499.0,323.5179,323.5814,323.0819,323.0819,85499.0
2018-01-31 09:30:00,356.93,358.42,356.92,358.16,32780.0,324.2082,325.5616,324.1991,325.3254,32780.0
2018-01-31 09:40:00,358.18,358.19,356.91,356.91,8708.0,325.3436,325.3527,324.19,324.19,8708.0
2018-01-31 09:50:00,356.91,357.1,356.65,356.65,16569.0,324.19,324.3626,323.9538,323.9538,16569.0
2018-01-31 10:00:00,356.67,356.74,356.35,356.54,13091.0,323.972,324.0356,323.6813,323.8539,13091.0
2018-01-31 10:10:00,356.54,357.02,356.46,357.02,13856.0,323.8539,324.2899,323.7813,324.2899,13856.0
2018-01-31 10:20:00,356.97,357.4,356.89,356.89,17242.0,324.2445,324.6351,324.1718,324.1718,17242.0
2018-01-31 10:30:00,356.75,356.99,356.72,356.73,9316.0,324.0447,324.2627,324.0174,324.0265,9316.0
2018-01-31 10:40:00,356.74,356.74,356.16,356.37,14891.0,324.0356,324.0356,323.5088,323.6995,14891.0
2018-01-31 10:50:00,356.49,356.49,355.85,356.2,3750.0,323.8085,323.8085,323.2272,323.5451,3750.0
2018-01-31 11:00:00,356.21,356.26,355.97,355.97,3572.0,323.5542,323.5996,323.3362,323.3362,3572.0
2018-01-31 11:10:00,355.81,356.2,355.8,355.97,11081.0,323.1909,323.5451,323.1818,323.3362,11081.0
2018-01-31 11:20:00,355.95,356.14,355.79,355.79,13372.0,323.318,323.4906,323.1727,323.1727,13372.0
2018-01-31 11:30:00,355.89,356.15,355.89,356.08,3800.0,323.2635,323.4997,323.2635,323.4361,3800.0
2018-01-31 11:40:00,356.06,356.14,355.79,355.84,5495.0,323.4179,323.4906,323.1727,323.2181,5495.0
2018-01-31 11:50:00,355.79,355.79,355.53,355.67,5949.0,323.1727,323.1727,322.9365,323.0637,5949.0
2018-01-31 12:00:00,355.62,355.89,355.61,355.68,4912.0,323.0183,323.2635,323.0092,323.0728,4912.0
2018-01-31 12:10:00,355.7,355.7,355.55,355.6,3591.0,323.0909,323.0909,322.9547,323.0001,3591.0
2018-01-31 12:20:00,355.8,355.94,355.8,355.81,2157.0,323.1818,323.3089,323.1818,323.1909,2157.0
2018-01-31 12:30:00,355.85,356.12,355.85,356.04,9001.0,323.2272,323.4724,323.2272,323.3998,9001.0
2018-01-31 12:40:00,356.0,356.0,355.83,355.84,2304.0,323.3634,323.3634,323.209,323.2181,2304.0
2018-01-31 12:50:00,355.88,355.93,355.73,355.93,7058.0,323.2544,323.2999,323.1182,323.2999,7058.0
2018-01-31 13:00:00,355.93,356.28,355.9,356.08,10151.0,323.2999,323.6178,323.2726,323.4361,10151.0
2018-01-31 13:10:00,356.07,356.22,356.05,356.12,2046.0,323.427,323.5633,323.4089,323.4724,2046.0
2018-01-31 13:20:00,356.12,356.36,356.12,356.22,5578.0,323.4724,323.6904,323.4724,323.5633,5578.0
2018-01-31 13:30:00,356.24,356.24,355.98,355.99,9046.0,323.5814,323.5814,323.3453,323.3544,9046.0
2018-01-31 13:40:00,355.99,356.03,355.67,355.77,7886.0,323.3544,323.3907,323.0637,323.1545,7886.0
2018-01-31 13:50:00,355.79,355.92,355.52,355.53,6233.0,323.1727,323.2908,322.9274,322.9365,6233.0
2018-01-31 14:00:00,355.71,356.29,355.65,355.77,10998.0,323.1,323.6268,323.0455,323.1545,10998.0
2018-01-31 14:10:00,355.95,355.95,355.56,355.81,5251.0,323.318,323.318,322.9638,323.1909,5251.0
2018-01-31 14:20:00,355.82,355.82,354.86,355.01,8586.0,323.1999,323.1999,322.3279,322.4642,8586.0
2018-01-31 14:30:00,355.03,355.11,354.52,354.72,9484.0,322.4824,322.555,322.0191,322.2008,9484.0
2018-01-31 14:40:00,354.69,354.93,354.01,354.08,8941.0,322.1735,322.3915,321.5559,321.6195,8941.0
2018-01-31 14:50:00,354.02,354.78,353.72,354.73,24873.0,321.565,322.2553,321.2925,322.2099,24873.0
2018-01-31 15:00:00,354.64,354.77,354.12,354.47,18727.0,322.1281,322.2462,321.6558,321.9737,18727.0
2018-01-31 15:10:00,354.55,354.55,353.94,354.09,27911.0,322.0464,322.0464,321.4923,321.6285,27911.0
2018-01-31 15:20:00,354.28,354.77,354.22,354.77,17713.0,321.8011,322.2462,321.7466,322.2462,17713.0
2018-01-31 15:30:00,354.78,355.53,354.74,355.49,24208.0,322.2553,322.9365,322.2189,322.9002,24208.0
2018-01-31 15:40:00,355.52,355.79,355.27,355.27,39888.0,322.9274,323.1727,322.7004,322.7004,39888.0
2018-01-31 15:50:00,355.24,355.36,354.88,354.96,207307.0,322.6731,322.7821,322.3461,322.4188,207307.0
2018-02-01 09:30:00,354.28,355.02,353.82,354.74,89123.0,321.8011,322.4733,321.3833,322.2189,89123.0
2018-02-01 09:40:00,354.81,354.81,354.14,354.36,41892.0,322.2825,322.2825,321.674,321.8738,41892.0
2018-02-01 09:50:00,354.39,355.06,354.32,354.82,21696.0,321.901,322.5096,321.8375,322.2916,21696.0
2018-02-01 10:00:00,354.67,354.97,354.51,354.57,25045.0,322.1554,322.4279,322.01,322.0645,25045.0
2018-02-01 10:10:00,354.69,355.26,354.57,355.25,6241.0,322.1735,322.6913,322.0645,322.6822,6241.0
2018-02-01 10:20:00,355.18,355.23,354.52,354.63,18926.0,322.6186,322.664,322.0191,322.119,18926.0
2018-02-01 10:30:00,354.57,354.63,354.36,354.46,11156.0,322.0645,322.119,321.8738,321.9646,11156.0
2018-02-01 10:40:00,354.48,354.48,353.97,354.2,13311.0,321.9828,321.9828,321.5195,321.7285,13311.0
2018-02-01 10:50:00,354.35,354.35,353.75,353.95,14005.0,321.8647,321.8647,321.3197,321.5014,14005.0
2018-02-01 11:00:00,354.11,354.24,353.82,353.84,14101.0,321.6467,321.7648,321.3833,321.4015,14101.0
2018-02-01 11:10:00,353.73,354.13,353.59,354.06,7587.0,321.3015,321.6649,321.1744,321.6013,7587.0
2018-02-01 11:20:00,353.95,354.09,353.64,354.09,32390.0,321.5014,321.6285,321.2198,321.6285,32390.0
2018-02-01 11:30:00,354.16,355.32,354.15,355.31,7521.0,321.6921,322.7458,321.683,322.7367,7521.0
2018-02-01 11:40:00,355.25,355.65,355.25,355.46,13086.0,322.6822,323.0455,322.6822,322.8729,13086.0
2018-02-01 11:50:00,355.49,355.61,355.44,355.56,3502.0,322.9002,323.0092,322.8548,322.9638,3502.0
2018-02-01 12:00:00,355.66,355.73,355.42,355.51,1743.0,323.0546,323.1182,322.8366,322.9184,1743.0
2018-02-01 12:10:00,355.56,355.91,355.56,355.85,17482.0,322.9638,323.2817,322.9638,323.2272,17482.0
2018-02-01 12:20:00,355.89,355.91,355.53,355.58,11644.0,323.2635,323.2817,322.9365,322.9819,11644.0
2018-02-01 12:30:00,355.74,355.77,355.67,355.73,11019.0,323.1273,323.1545,323.0637,323.1182,11019.0
2018-02-01 12:40:00,355.68,355.77,355.6,355.7,6990.0,323.0728,323.1545,323.0001,323.0909,6990.0
2018-02-01 12:50:00,355.72,355.76,355.64,355.76,8459.0,323.1091,323.1454,323.0364,323.1454,8459.0
2018-02-01 13:00:00,355.8,356.42,355.8,356.29,18791.0,323.1818,323.7449,323.1818,323.6268,18791.0
2018-02-01 13:10:00,356.26,356.27,356.01,356.01,3171.0,323.5996,323.6087,323.3725,323.3725,3171.0
2018-02-01 13:20:00,355.98,356.23,355.94,356.13,2741.0,323.3453,323.5723,323.3089,323.4815,2741.0
2018-02-01 13:30:00,356.09,356.14,355.83,355.89,5351.0,323.4452,323.4906,323.209,323.2635,5351.0
2018-02-01 13:40:00,355.9,355.95,355.59,355.74,17039.0,323.2726,323.318,322.991,323.1273,17039.0
2018-02-01 13:50:00,355.76,355.84,355.35,355.48,10746.0,323.1454,323.2181,322.773,322.8911,10746.0
2018-02-01 14:00:00,355.46,355.77,355.44,355.58,13576.0,322.8729,323.1545,322.8548,322.9819,13576.0
2018-02-01 14:10:00,355.48,355.52,355.07,355.07,13854.0,322.8911,322.9274,322.5187,322.5187,13854.0
2018-02-01 14:20:00,355.05,355.4,354.46,355.33,25109.0,322.5005,322.8184,321.9646,322.7549,25109.0
2018-02-01 14:30:00,355.3,355.67,355.2,355.51,15613.0,322.7276,323.0637,322.6368,322.9184,15613.0
2018-02-01 14:40:00,355.49,355.79,355.4,355.77,22270.0,322.9002,323.1727,322.8184,323.1545,22270.0
2018-02-01 14:50:00,355.83,355.92,355.64,355.88,11657.0,323.209,323.2908,323.0364,323.2544,11657.0
2018-02-01 15:00:00,355.81,355.94,355.58,355.89,10515.0,323.1909,323.3089,322.9819,323.2635,10515.0
2018-02-01 15:10:00,355.92,355.99,355.79,355.79,15116.0,323.2908,323.3544,323.1727,323.1727,15116.0
2018-02-01 15:20:00,355.5,355.62,355.21,355.22,13919.0,322.9093,323.0183,322.6459,322.6549,13919.0
2018-02-01 15:30:00,355.18,355.21,354.6,354.87,32554.0,322.6186,322.6459,322.0918,322.337,32554.0
2018-02-01 15:40:00,354.76,355.35,354.52,355.31,39770.0,322.2371,322.773,322.0191,322.7367,39770.0
2018-02-01 15:50:00,355.32,355.77,355.31,355.57,149701.0,322.7458,323.1545,322.7367,322.9729,149701.0
2018-02-02 09:30:00,353.44,353.54,352.7,352.75,118841.0,321.0381,321.129,320.366,320.4114,118841.0
2018-02-02 09:40:00,352.78,353.21,352.71,353.21,42672.0,320.4386,320.8292,320.375,320.8292,42672.0
2018-02-02 09:50:00,353.21,353.42,352.5,352.67,52933.0,320.8292,321.02,320.1843,320.3387,52933.0
2018-02-02 10:00:00,352.7,352.7,351.44,352.03,75270.0,320.366,320.366,319.2215,319.7574,75270.0
2018-02-02 10:10:00,351.97,352.4,351.65,351.74,39228.0,319.7029,320.0935,319.4122,319.494,39228.0
2018-02-02 10:20:00,351.61,352.05,351.41,351.89,17981.0,319.3759,319.7756,319.1942,319.6302,17981.0
2018-02-02 10:30:00,351.85,352.15,351.48,352.03,8818.0,319.5939,319.8664,319.2578,319.7574,8818.0
2018-02-02 10:40:00,352.21,352.54,352.0,352.19,3721.0,319.9209,320.2206,319.7301,319.9027,3721.0
2018-02-02 10:50:00,352.36,352.84,352.32,352.41,16759.0,320.0571,320.4931,320.0208,320.1026,16759.0
2018-02-02 11:00:00,352.47,352.47,351.86,352.2,12163.0,320.1571,320.1571,319.603,319.9118,12163.0
2018-02-02 11:10:00,352.16,352.51,351.83,351.93,16407.0,319.8755,320.1934,319.5757,319.6666,16407.0
2018-02-02 11:20:00,351.94,352.05,351.63,351.63,3360.0,319.6756,319.7756,319.3941,319.3941,3360.0
2018-02-02 11:30:00,351.59,351.67,351.28,351.64,19379.0,319.3577,319.4304,319.0761,319.4031,19379.0
2018-02-02 11:40:00,351.7,351.75,351.32,351.47,10833.0,319.4576,319.5031,319.1125,319.2487,10833.0
2018-02-02 11:50:00,351.51,351.95,351.03,351.03,21106.0,319.2851,319.6847,318.8491,318.8491,21106.0
2018-02-02 12:00:00,350.98,351.26,350.95,351.2,11669.0,318.8036,319.058,318.7764,319.0035,11669.0
2018-02-02 12:10:00,351.27,351.96,351.27,351.96,6104.0,319.0671,319.6938,319.0671,319.6938,6104.0
2018-02-02 12:20:00,351.97,352.19,351.58,352.19,37158.0,319.7029,319.9027,319.3486,319.9027,37158.0
2018-02-02 12:30:00,352.15,352.16,351.96,352.05,43010.0,319.8664,319.8755,319.6938,319.7756,43010.0
2018-02-02 12:40:00,352.07,352.33,352.02,352.28,7944.0,319.7937,320.0299,319.7483,319.9845,7944.0
2018-02-02 12:50:00,352.28,352.28,351.66,351.7,6912.0,319.9845,319.9845,319.4213,319.4576,6912.0
2018-02-02 13:00:00,351.62,351.75,351.45,351.53,4619.0,319.385,319.5031,319.2306,319.3032,4619.0
2018-02-02 13:10:00,351.51,351.7,351.31,351.31,10031.0,319.2851,319.4576,319.1034,319.1034,10031.0
2018-02-02 13:20:00,351.18,351.29,350.92,351.15,8533.0,318.9853,319.0852,318.7491,318.9581,8533.0
2018-02-02 13:30:00,351.36,351.55,351.2,351.2,11863.0,319.1488,319.3214,319.0035,319.0035,11863.0
2018-02-02 13:40:00,351.18,351.23,350.76,350.76,16557.0,318.9853,319.0307,318.6038,318.6038,16557.0
2018-02-02 13:50:00,350.8,350.95,350.64,350.69,15030.0,318.6401,318.7764,318.4948,318.5402,15030.0
2018-02-02 14:00:00,350.63,350.63,350.34,350.47,27869.0,318.4857,318.4857,318.2223,318.3404,27869.0
2018-02-02 14:10:00,350.39,350.39,349.53,349.75,18275.0,318.2677,318.2677,317.4866,317.6864,18275.0
2018-02-02 14:20:00,349.81,349.93,349.31,349.31,15014.0,317.7409,317.8499,317.2867,317.2867,15014.0
2018-02-02 14:30:00,349.32,349.91,349.26,349.57,19779.0,317.2958,317.8317,317.2413,317.5229,19779.0
2018-02-02 14:40:00,349.68,350.12,349.48,349.51,12794.0,317.6228,318.0225,317.4412,317.4684,12794.0
2018-02-02 14:50:00,349.54,349.59,348.93,349.0,14877.0,317.4957,317.5411,316.9416,317.0052,14877.0
2018-02-02 15:00:00,349.04,349.13,348.21,348.28,30319.0,317.0415,317.1232,316.2876,316.3512,30319.0
2018-02-02 15:10:00,348.16,349.46,348.16,349.29,16824.0,316.2422,317.423,316.2422,317.2686,16824.0
2018-02-02 15:20:00,349.35,349.87,349.31,349.48,15246.0,317.3231,317.7954,317.2867,317.4412,15246.0
2018-02-02 15:30:00,349.42,349.71,348.95,349.71,31094.0,317.3867,317.6501,316.9597,317.6501,31094.0
2018-02-02 15:40:00,349.64,349.64,348.81,348.91,24525.0,317.5865,317.5865,316.8326,316.9234,24525.0
2018-02-02 15:50:00,348.96,349.03,348.36,348.39,171550.0,316.9688,317.0324,316.4238,316.4511,171550.0
2018-02-05 09:30:00,345.44,346.36,343.84,346.23,131181.0,313.7715,314.6072,312.3182,314.4891,131181.0
2018-02-05 09:40:00,346.25,346.44,345.57,345.8,44836.0,314.5073,314.6799,313.8896,314.0985,44836.0
2018-02-05 09:50:00,345.9,346.47,345.4,346.37,42613.0,314.1894,314.7071,313.7352,314.6163,42613.0
2018-02-05 10:00:00,346.59,347.32,346.27,347.32,46170.0,314.8161,315.4792,314.5254,315.4792,46170.0
2018-02-05 10:10:00,347.32,347.86,347.22,347.4,36918.0,315.4792,315.9697,315.3883,315.5518,36918.0
2018-02-05 10:20:00,347.29,348.2,347.19,348.0,28678.0,315.4519,316.2785,315.3611,316.0968,28678.0
2018-02-05 10:30:00,348.08,348.11,346.76,346.89,22201.0,316.1695,316.1968,314.9705,315.0886,22201.0
2018-02-05 10:40:00,346.83,347.82,346.83,347.54,29403.0,315.0341,315.9333,315.0341,315.679,29403.0
2018-02-05 10:50:00,347.57,347.93,347.23,347.59,55279.0,315.7063,316.0333,315.3974,315.7244,55279.0
2018-02-05 11:00:00,347.6,347.78,347.14,347.45,14489.0,315.7335,315.897,315.3157,315.5973,14489.0
2018-02-05 11:10:00,347.34,347.6,347.26,347.29,26170.0,315.4973,315.7335,315.4247,315.4519,26170.0
2018-02-05 11:20:00,347.28,347.81,347.03,347.4,15187.0,315.4428,315.9243,315.2158,315.5518,15187.0
2018-02-05 11:30:00,347.25,347.29,346.91,347.2,11780.0,315.4156,315.4519,315.1068,315.3702,11780.0
2018-02-05 11:40:00,347.07,347.23,346.78,346.78,14577.0,315.2521,315.3974,314.9887,314.9887,14577.0
2018-02-05 11:50:00,346.84,347.12,346.84,347.06,26652.0,315.0432,315.2975,315.0432,315.243,26652.0
2018-02-05 12:00:00,347.06,347.09,346.51,346.52,9956.0,315.243,315.2703,314.7434,314.7525,9956.0
2018-02-05 12:10:00,346.48,346.79,345.98,345.98,24338.0,314.7162,314.9978,314.262,314.262,24338.0
2018-02-05 12:20:00,346.0,346.03,345.49,345.69,36033.0,314.2802,314.3074,313.8169,313.9986,36033.0
2018-02-05 12:30:00,345.76,346.43,345.68,346.07,93313.0,314.0622,314.6708,313.9895,314.3438,93313.0
2018-02-05 12:40:00,346.12,346.38,345.98,346.27,22800.0,314.3892,314.6254,314.262,314.5254,22800.0
2018-02-05 12:50:00,346.26,346.26,345.6,345.6,8820.0,314.5164,314.5164,313.9169,313.9169,8820.0
2018-02-05 13:00:00,345.5,345.5,344.29,344.35,116912.0,313.826,313.826,312.727,312.7815,116912.0
2018-02-05 13:10:00,344.3,344.52,343.84,343.9,69105.0,312.736,312.9359,312.3182,312.3727,69105.0
2018-02-05 13:20:00,343.9,344.28,343.38,343.73,39648.0,312.3727,312.7179,311.9004,312.2183,39648.0
2018-02-05 13:30:00,343.72,344.29,343.57,343.64,20608.0,312.2092,312.727,312.073,312.1365,20608.0
2018-02-05 13:40:00,343.59,344.15,343.57,344.09,51415.0,312.0911,312.5998,312.073,312.5453,51415.0
2018-02-05 13:50:00,344.03,344.92,344.02,344.92,28657.0,312.4908,313.2992,312.4817,313.2992,28657.0
2018-02-05 14:00:00,344.9,344.93,344.0,344.13,18218.0,313.281,313.3083,312.4635,312.5816,18218.0
2018-02-05 14:10:00,344.19,344.41,343.6,343.87,43174.0,312.6361,312.836,312.1002,312.3455,43174.0
2018-02-05 14:20:00,343.86,343.96,343.2,343.36,23954.0,312.3364,312.4272,311.7369,311.8822,23954.0
2018-02-05 14:30:00,343.29,343.29,342.35,342.45,56633.0,311.8186,311.8186,310.9648,311.0556,56633.0
2018-02-05 14:40:00,342.42,342.84,341.52,341.63,41952.0,311.0284,311.4099,310.2109,310.3108,41952.0
2018-02-05 14:50:00,341.57,341.59,340.38,340.38,36756.0,310.2563,310.2745,309.1754,309.1754,36756.0
2018-02-05 15:00:00,340.37,340.52,336.75,336.88,61383.0,309.1663,309.3026,305.8782,305.9963,61383.0
2018-02-05 15:10:00,336.84,340.74,336.06,339.45,247907.0,305.9599,309.5024,305.2514,308.3307,247907.0
2018-02-05 15:20:00,339.38,341.36,338.66,341.1,83618.0,308.2671,310.0656,307.6131,309.8294,83618.0
2018-02-05 15:30:00,341.14,341.54,340.09,340.09,82605.0,309.8657,310.2291,308.912,308.912,82605.0
2018-02-05 15:40:00,340.04,340.05,338.14,338.25,212390.0,308.8666,308.8757,307.1408,307.2407,212390.0
2018-02-05 15:50:00,338.28,338.41,335.53,335.56,306873.0,307.2679,307.386,304.77,304.7973,306873.0
2018-02-06 09:30:00,328.99,333.0,326.04,333.0,413995.0,298.8296,302.472,296.15,302.472,413995.0
2018-02-06 09:40:00,332.97,335.71,332.78,335.16,232156.0,302.4447,304.9335,302.2721,304.434,232156.0
2018-02-06 09:50:00,335.29,337.63,335.15,336.26,278374.0,304.552,306.6775,304.4249,305.4331,278374.0
2018-02-06 10:00:00,336.32,338.54,336.19,336.76,287423.0,305.4876,307.5041,305.3695,305.8873,287423.0
2018-02-06 10:10:00,336.82,337.65,334.43,335.35,134308.0,305.9418,306.6957,303.7709,304.6065,134308.0
2018-02-06 10:20:00,335.42,336.41,334.42,335.03,148619.0,304.6701,305.5694,303.7618,304.3159,148619.0
2018-02-06 10:30:00,335.01,335.5,333.0,333.76,72406.0,304.2977,304.7428,302.472,303.1623,72406.0
2018-02-06 10:40:00,333.7,335.56,333.35,335.21,78701.0,303.1078,304.7973,302.7899,304.4794,78701.0
2018-02-06 10:50:00,335.33,336.25,334.59,334.69,84835.0,304.5884,305.424,303.9162,304.007,84835.0
2018-02-06 11:00:00,334.73,335.03,333.64,334.22,112027.0,304.0434,304.3159,303.0533,303.5801,112027.0
2018-02-06 11:10:00,334.29,334.64,333.41,333.8,119500.0,303.6437,303.9616,302.8444,303.1986,119500.0
2018-02-06 11:20:00,334.15,334.38,332.88,333.27,72818.0,303.5166,303.7255,302.363,302.7172,72818.0
2018-02-06 11:30:00,333.23,333.29,332.03,332.93,78906.0,302.6809,302.7354,301.5909,302.4084,78906.0
2018-02-06 11:40:00,332.85,333.83,332.85,333.83,76855.0,302.3357,303.2259,302.3357,303.2259,76855.0
2018-02-06 11:50:00,333.91,334.68,333.7,333.87,51627.0,303.2986,303.998,303.1078,303.2622,51627.0
2018-02-06 12:00:00,334.08,335.02,334.01,334.8,47790.0,303.453,304.3068,303.3894,304.107,47790.0
2018-02-06 12:10:00,334.76,335.68,334.24,334.94,39528.0,304.0706,304.9063,303.5983,304.2341,39528.0
2018-02-06 12:20:00,334.93,336.52,334.78,336.46,63841.0,304.225,305.6693,304.0888,305.6148,63841.0
2018-02-06 12:30:00,336.55,337.27,335.48,337.27,54829.0,305.6965,306.3505,304.7246,306.3505,54829.0
2018-02-06 12:40:00,337.18,337.18,335.56,335.7,43584.0,306.2688,306.2688,304.7973,304.9245,43584.0
2018-02-06 12:50:00,335.78,336.05,335.1,335.83,59678.0,304.9971,305.2424,304.3795,305.0425,59678.0
2018-02-06 13:00:00,335.78,335.78,334.43,334.46,30433.0,304.9971,304.9971,303.7709,303.7981,30433.0
2018-02-06 13:10:00,334.25,335.6,334.24,335.58,28959.0,303.6074,304.8336,303.5983,304.8155,28959.0
2018-02-06 13:20:00,335.64,335.86,334.88,335.07,10893.0,304.87,305.0698,304.1796,304.3522,10893.0
2018-02-06 13:30:00,335.02,335.08,333.93,334.78,57961.0,304.3068,304.3613,303.3167,304.0888,57961.0
2018-02-06 13:40:00,334.86,334.91,333.96,334.08,54689.0,304.1615,304.2069,303.344,303.453,54689.0
2018-02-06 13:50:00,334.04,334.08,333.37,333.55,36095.0,303.4166,303.453,302.8081,302.9716,36095.0
2018-02-06 14:00:00,333.42,333.89,333.22,333.28,32781.0,302.8535,303.2804,302.6718,302.7263,32781.0
2018-02-06 14:10:00,333.22,334.5,333.22,333.62,42762.0,302.6718,303.8345,302.6718,303.0351,42762.0
2018-02-06 14:20:00,333.67,334.05,333.23,333.88,24809.0,303.0806,303.4257,302.6809,303.2713,24809.0
2018-02-06 14:30:00,333.81,335.14,333.79,334.69,31034.0,303.2077,304.4158,303.1896,304.007,31034.0
2018-02-06 14:40:00,334.74,336.24,334.72,336.14,79407.0,304.0525,305.4149,304.0343,305.3241,79407.0
2018-02-06 14:50:00,336.14,337.87,335.82,337.67,121981.0,305.3241,306.8955,305.0335,306.7139,121981.0
2018-02-06 15:00:00,337.85,339.78,337.5,339.77,67525.0,306.8774,308.6304,306.5594,308.6213,67525.0
2018-02-06 15:10:00,339.75,339.75,337.7,337.74,26742.0,308.6032,308.6032,306.7411,306.7774,26742.0
2018-02-06 15:20:00,337.9,338.84,337.8,338.84,107144.0,306.9228,307.7766,306.8319,307.7766,107144.0
2018-02-06 15:30:00,338.81,339.88,337.98,339.81,51063.0,307.7493,308.7212,306.9954,308.6577,51063.0
2018-02-06 15:40:00,339.89,340.26,338.32,338.48,63129.0,308.7303,309.0664,307.3043,307.4496,63129.0
2018-02-06 15:50:00,338.52,338.83,337.21,338.79,227051.0,307.4859,307.7675,306.296,307.7312,227051.0
2018-02-07 09:30:00,338.21,339.94,336.38,339.51,90837.0,307.2043,308.7757,305.5421,308.3852,90837.0
2018-02-07 09:40:00,339.58,340.74,338.88,338.91,104597.0,308.4488,309.5024,307.8129,307.8402,104597.0
2018-02-07 09:50:00,338.83,340.42,338.59,340.06,66308.0,307.7675,309.2117,307.5495,308.8847,66308.0
2018-02-07 10:00:00,340.11,340.65,339.35,340.49,81042.0,308.9302,309.4207,308.2398,309.2753,81042.0
2018-02-07 10:10:00,340.46,340.94,340.07,340.54,42136.0,309.2481,309.6841,308.8938,309.3207,42136.0
2018-02-07 10:20:00,340.57,340.7,339.75,339.76,49545.0,309.348,309.4661,308.6032,308.6122,49545.0
2018-02-07 10:30:00,339.67,339.94,339.18,339.79,48204.0,308.5305,308.7757,308.0854,308.6395,48204.0
2018-02-07 10:40:00,339.76,340.56,339.34,340.56,43344.0,308.6122,309.3389,308.2308,309.3389,43344.0
2018-02-07 10:50:00,340.68,340.92,340.35,340.8,30975.0,309.4479,309.6659,309.1482,309.5569,30975.0
2018-02-07 11:00:00,340.73,341.12,340.44,341.04,62801.0,309.4933,309.8476,309.2299,309.7749,62801.0
2018-02-07 11:10:00,341.08,341.58,340.69,340.74,46125.0,309.8112,310.2654,309.457,309.5024,46125.0
2018-02-07 11:20:00,340.66,340.84,339.97,340.08,23534.0,309.4297,309.5932,308.803,308.9029,23534.0
2018-02-07 11:30:00,340.04,340.07,339.49,339.77,37215.0,308.8666,308.8938,308.367,308.6213,37215.0
2018-02-07 11:40:00,339.74,340.18,339.57,339.73,12595.0,308.5941,308.9937,308.4397,308.585,12595.0
2018-02-07 11:50:00,339.56,340.41,339.56,340.4,21980.0,308.4306,309.2027,308.4306,309.1936,21980.0
2018-02-07 12:00:00,340.38,340.67,340.3,340.37,12861.0,309.1754,309.4388,309.1027,309.1663,12861.0
2018-02-07 12:10:00,340.47,340.8,340.46,340.46,6623.0,309.2572,309.5569,309.2481,309.2481,6623.0
2018-02-07 12:20:00,340.48,340.71,340.18,340.71,19923.0,309.2662,309.4752,308.9937,309.4752,19923.0
2018-02-07 12:30:00,340.79,340.81,340.0,340.07,17459.0,309.5478,309.566,308.8302,308.8938,17459.0
2018-02-07 12:40:00,340.1,340.84,339.93,339.96,17001.0,308.9211,309.5932,308.7667,308.7939,17001.0
2018-02-07 12:50:00,339.94,340.21,339.84,339.84,10464.0,308.7757,309.021,308.6849,308.6849,10464.0
2018-02-07 13:00:00,339.85,340.18,338.88,339.27,48219.0,308.694,308.9937,307.8129,308.1672,48219.0
2018-02-07 13:10:00,339.37,339.37,338.09,339.08,47020.0,308.258,308.258,307.0953,307.9946,47020.0
2018-02-07 13:20:00,339.37,339.38,338.25,338.99,15820.0,308.258,308.2671,307.2407,307.9128,15820.0
2018-02-07 13:30:00,339.0,340.29,338.72,339.94,27310.0,307.9219,309.0937,307.6676,308.7757,27310.0
2018-02-07 13:40:00,339.87,340.56,339.73,339.74,33363.0,308.7122,309.3389,308.585,308.5941,33363.0
2018-02-07 13:50:00,339.71,339.71,338.97,339.68,32153.0,308.5668,308.5668,307.8947,308.5396,32153.0
2018-02-07 14:00:00,339.65,339.67,338.52,338.72,27597.0,308.5123,308.5305,307.4859,307.6676,27597.0
2018-02-07 14:10:00,338.91,339.82,338.9,339.71,25091.0,307.8402,308.6667,307.8311,308.5668,25091.0
2018-02-07 14:20:00,339.76,340.29,339.68,340.11,30549.0,308.6122,309.0937,308.5396,308.9302,30549.0
2018-02-07 14:30:00,340.2,340.54,339.93,339.98,17652.0,309.0119,309.3207,308.7667,308.8121,17652.0
2018-02-07 14:40:00,339.94,339.99,338.63,338.83,28097.0,308.7757,308.8212,307.5858,307.7675,28097.0
2018-02-07 14:50:00,338.61,339.16,338.07,339.16,60445.0,307.5677,308.0673,307.0772,308.0673,60445.0
2018-02-07 15:00:00,339.2,339.99,339.14,339.72,21473.0,308.1036,308.8212,308.0491,308.5759,21473.0
2018-02-07 15:10:00,339.62,340.29,339.59,339.97,16647.0,308.4851,309.0937,308.4578,308.803,16647.0
2018-02-07 15:20:00,339.99,340.76,339.99,340.53,20151.0,308.8212,309.5206,308.8212,309.3117,20151.0
2018-02-07 15:30:00,340.48,341.06,340.17,340.69,71201.0,309.2662,309.7931,308.9847,309.457,71201.0
2018-02-07 15:40:00,340.67,340.89,339.04,339.26,60181.0,309.4388,309.6387,307.9583,308.1581,60181.0
2018-02-07 15:50:00,339.26,339.72,338.55,338.62,203567.0,308.1581,308.5759,307.5132,307.5768,203567.0
2018-02-08 09:30:00,338.83,339.23,337.85,338.34,27853.0,307.7675,308.1308,306.8774,307.3224,27853.0
2018-02-08 09:40:00,337.97,338.04,336.23,337.02,41710.0,306.9863,307.0499,305.4059,306.1234,41710.0
2018-02-08 09:50:00,336.94,338.37,336.55,337.58,36919.0,306.0508,307.3497,305.6965,306.6321,36919.0
2018-02-08 10:00:00,337.47,337.8,336.64,337.62,54457.0,306.5322,306.8319,305.7783,306.6684,54457.0
2018-02-08 10:10:00,337.46,337.6,336.1,336.17,109226.0,306.5231,306.6503,305.2878,305.3514,109226.0
2018-02-08 10:20:00,336.11,336.51,335.77,336.14,38282.0,305.2969,305.6602,304.988,305.3241,38282.0
2018-02-08 10:30:00,336.14,336.57,335.75,336.4,24964.0,305.3241,305.7147,304.9699,305.5603,24964.0
2018-02-08 10:40:00,336.37,336.75,335.82,335.9,10977.0,305.533,305.8782,305.0335,305.1061,10977.0
2018-02-08 10:50:00,335.61,335.61,334.51,335.06,39472.0,304.8427,304.8427,303.8435,304.3431,39472.0
2018-02-08 11:00:00,335.03,335.86,334.76,335.14,12954.0,304.3159,305.0698,304.0706,304.4158,12954.0
2018-02-08 11:10:00,334.94,335.33,334.37,334.62,28085.0,304.2341,304.5884,303.7164,303.9435,28085.0
2018-02-08 11:20:00,334.67,334.72,333.7,334.03,16338.0,303.9889,304.0343,303.1078,303.4076,16338.0
2018-02-08 11:30:00,334.08,335.53,333.9,335.35,14920.0,303.453,304.77,303.2895,304.6065,14920.0
2018-02-08 11:40:00,335.15,335.15,334.26,334.36,15082.0,304.4249,304.4249,303.6165,303.7073,15082.0
2018-02-08 11:50:00,334.51,335.74,334.51,335.02,36199.0,303.8435,304.9608,303.8435,304.3068,36199.0
2018-02-08 12:00:00,334.77,334.97,334.27,334.27,9404.0,304.0797,304.2614,303.6255,303.6255,9404.0
2018-02-08 12:10:00,334.17,334.41,333.97,334.1,7467.0,303.5347,303.7527,303.3531,303.4711,7467.0
2018-02-08 12:20:00,333.91,333.95,332.59,332.91,23337.0,303.2986,303.3349,302.0996,302.3902,23337.0
2018-02-08 12:30:00,333.15,333.25,332.36,332.88,52189.0,302.6082,302.6991,301.8906,302.363,52189.0
2018-02-08 12:40:00,332.88,333.86,332.23,332.46,27745.0,302.363,303.2531,301.7726,301.9815,27745.0
2018-02-08 12:50:00,332.26,332.31,331.05,331.97,36492.0,301.7998,301.8452,300.7007,301.5364,36492.0
2018-02-08 13:00:00,331.91,332.5,331.3,332.43,24649.0,301.4819,302.0178,300.9278,301.9542,24649.0
2018-02-08 13:10:00,332.37,333.55,332.22,333.16,26912.0,301.8997,302.9716,301.7635,302.6173,26912.0
2018-02-08 13:20:00,333.15,333.79,332.27,332.39,15405.0,302.6082,303.1896,301.8089,301.9179,15405.0
2018-02-08 13:30:00,332.28,333.66,332.15,333.66,32345.0,301.818,303.0715,301.6999,303.0715,32345.0
2018-02-08 13:40:00,333.85,334.81,333.52,333.88,38856.0,303.2441,304.116,302.9443,303.2713,38856.0
2018-02-08 13:50:00,333.81,334.52,333.68,334.08,19900.0,303.2077,303.8526,303.0896,303.453,19900.0
2018-02-08 14:00:00,334.15,334.15,332.88,333.22,12540.0,303.5166,303.5166,302.363,302.6718,12540.0
2018-02-08 14:10:00,333.63,334.27,333.28,333.92,46767.0,303.0442,303.6255,302.7263,303.3076,46767.0
2018-02-08 14:20:00,334.1,334.1,332.73,332.89,7940.0,303.4711,303.4711,302.2267,302.3721,7940.0
2018-02-08 14:30:00,332.86,333.14,332.21,333.09,32858.0,302.3448,302.5991,301.7544,302.5537,32858.0
2018-02-08 14:40:00,333.05,333.39,332.66,332.9,31258.0,302.5174,302.8262,302.1631,302.3811,31258.0
2018-02-08 14:50:00,333.02,333.02,331.62,332.28,39368.0,302.4901,302.4901,301.2185,301.818,39368.0
2018-02-08 15:00:00,332.4,332.81,331.66,331.73,38184.0,301.927,302.2994,301.2548,301.3184,38184.0
2018-02-08 15:10:00,331.68,331.72,331.15,331.27,44966.0,301.273,301.3093,300.7916,300.9006,44966.0
2018-02-08 15:20:00,331.21,332.51,330.98,331.72,24669.0,300.8461,302.0269,300.6372,301.3093,24669.0
2018-02-08 15:30:00,331.73,332.06,330.17,330.3,41303.0,301.3184,301.6182,299.9014,300.0195,41303.0
2018-02-08 15:40:00,330.21,331.11,329.32,329.61,130469.0,299.9378,300.7552,299.1293,299.3928,130469.0
2018-02-08 15:50:00,329.57,329.57,327.38,327.38,309306.0,299.3564,299.3564,297.3672,297.3672,309306.0
2018-02-09 09:30:00,330.5,331.26,329.45,329.45,90990.0,300.2012,300.8915,299.2474,299.2474,90990.0
2018-02-09 09:40:00,329.48,330.98,328.93,330.1,67520.0,299.2747,300.6372,298.7751,299.8378,67520.0
2018-02-09 09:50:00,330.25,331.05,329.7,329.94,63978.0,299.9741,300.7007,299.4745,299.6925,63978.0
2018-02-09 10:00:00,329.86,330.23,328.73,329.26,59522.0,299.6198,299.9559,298.5934,299.0748,59522.0
2018-02-09 10:10:00,329.21,329.39,328.62,329.16,37333.0,299.0294,299.1929,298.4935,298.984,37333.0
2018-02-09 10:20:00,329.14,329.58,328.77,328.79,13276.0,298.9658,299.3655,298.6298,298.6479,13276.0
2018-02-09 10:30:00,328.71,328.89,327.81,327.81,18753.0,298.5753,298.7388,297.7578,297.7578,18753.0
2018-02-09 10:40:00,327.71,327.78,325.33,325.77,76189.0,297.6669,297.7305,295.5051,295.9048,76189.0
2018-02-09 10:50:00,325.79,327.64,325.58,327.0,50472.0,295.923,297.6034,295.7322,297.022,50472.0
2018-02-09 11:00:00,326.87,328.4,326.85,327.24,43005.0,296.9039,298.2937,296.8858,297.24,43005.0
2018-02-09 11:10:00,327.08,327.58,326.19,326.8,47374.0,297.0947,297.5489,296.2863,296.8404,47374.0
2018-02-09 11:20:00,326.88,327.06,326.34,326.6,17909.0,296.913,297.0765,296.4225,296.6587,17909.0
2018-02-09 11:30:00,326.67,327.65,326.55,327.06,20306.0,296.7223,297.6124,296.6133,297.0765,20306.0
2018-02-09 11:40:00,326.98,327.1,326.1,326.15,49933.0,297.0039,297.1129,296.2045,296.25,49933.0
2018-02-09 11:50:00,326.07,326.41,325.45,325.46,31820.0,296.1773,296.4861,295.6141,295.6232,31820.0
2018-02-09 12:00:00,325.41,325.6,323.5,323.5,53413.0,295.5778,295.7504,293.8429,293.8429,53413.0
2018-02-09 12:10:00,323.41,324.35,323.33,323.6,78321.0,293.7611,294.615,293.6885,293.9337,78321.0
2018-02-09 12:20:00,323.59,324.88,323.21,323.29,49164.0,293.9246,295.0964,293.5795,293.6521,49164.0
2018-02-09 12:30:00,323.27,323.82,322.83,322.83,27909.0,293.634,294.1336,293.2343,293.2343,27909.0
2018-02-09 12:40:00,322.82,322.92,322.06,322.19,34835.0,293.2252,293.3161,292.5349,292.653,34835.0
2018-02-09 12:50:00,322.15,324.65,321.94,324.65,43343.0,292.6167,294.8875,292.4259,294.8875,43343.0
2018-02-09 13:00:00,324.61,324.67,323.16,323.16,18377.0,294.8511,294.9056,293.5341,293.5341,18377.0
2018-02-09 13:10:00,323.11,323.38,322.43,323.38,51438.0,293.4887,293.7339,292.871,293.7339,51438.0
2018-02-09 13:20:00,323.4,323.58,322.32,322.65,45402.0,293.7521,293.9156,292.7711,293.0708,45402.0
2018-02-09 13:30:00,322.49,323.13,321.61,321.92,69513.0,292.9255,293.5068,292.1262,292.4077,69513.0
2018-02-09 13:40:00,321.87,324.02,321.87,323.97,59399.0,292.3623,294.3152,292.3623,294.2698,59399.0
2018-02-09 13:50:00,324.05,325.99,323.96,325.13,58455.0,294.3425,296.1046,294.2607,295.3235,58455.0
2018-02-09 14:00:00,325.05,327.51,324.99,327.33,71782.0,295.2508,297.4853,295.1963,297.3218,71782.0
2018-02-09 14:10:00,327.4,328.84,327.07,328.61,75718.0,297.3854,298.6933,297.0856,298.4844,75718.0
2018-02-09 14:20:00,328.6,330.02,327.79,327.86,47795.0,298.4754,299.7652,297.7396,297.8032,47795.0
2018-02-09 14:30:00,327.88,328.33,327.03,328.25,29938.0,297.8214,298.2301,297.0493,298.1574,29938.0
2018-02-09 14:40:00,328.26,328.78,327.72,328.13,24895.0,298.1665,298.6388,297.676,298.0484,24895.0
2018-02-09 14:50:00,328.07,329.05,327.59,327.61,30056.0,297.9939,298.8841,297.5579,297.5761,30056.0
2018-02-09 15:00:00,327.55,327.57,325.87,326.37,50157.0,297.5216,297.5398,295.9956,296.4498,50157.0
2018-02-09 15:10:00,326.17,328.12,326.06,327.88,27557.0,296.2681,298.0394,296.1682,297.8214,27557.0
2018-02-09 15:20:00,328.32,328.77,327.57,328.34,40387.0,298.221,298.6298,297.5398,298.2392,40387.0
2018-02-09 15:30:00,328.37,329.56,328.21,328.98,85829.0,298.2664,299.3473,298.1211,298.8205,85829.0
2018-02-09 15:40:00,329.01,332.57,329.01,332.05,94598.0,298.8478,302.0814,298.8478,301.6091,94598.0
2018-02-09 15:50:00,332.1,333.02,330.32,331.05,197549.0,301.6545,302.4901,300.0377,300.7007,197549.0
2018-02-12 09:30:00,331.82,333.73,331.82,332.84,117488.0,301.4002,303.1351,301.4002,302.3266,117488.0
2018-02-12 09:40:00,333.08,333.58,332.19,332.22,29710.0,302.5446,302.9988,301.7362,301.7635,29710.0
2018-02-12 09:50:00,332.2,332.61,331.63,331.66,22750.0,301.7453,302.1177,301.2276,301.2548,22750.0
2018-02-12 10:00:00,331.92,332.67,331.06,331.13,20714.0,301.491,302.1722,300.7098,300.7734,20714.0
2018-02-12 10:10:00,331.07,331.56,329.94,329.98,54435.0,300.7189,301.164,299.6925,299.7288,54435.0
2018-02-12 10:20:00,329.95,331.07,329.53,330.98,40376.0,299.7016,300.7189,299.3201,300.6372,40376.0
2018-02-12 10:30:00,331.07,331.68,330.3,331.08,19815.0,300.7189,301.273,300.0195,300.728,19815.0
2018-02-12 10:40:00,330.92,331.6,330.38,331.6,37258.0,300.5827,301.2003,300.0922,301.2003,37258.0
2018-02-12 10:50:00,331.56,331.62,330.7,331.34,37284.0,301.164,301.2185,300.3828,300.9642,37284.0
2018-02-12 11:00:00,331.39,331.42,330.47,330.92,15938.0,301.0096,301.0368,300.1739,300.5827,15938.0
2018-02-12 11:10:00,330.77,331.76,330.57,331.33,8252.0,300.4464,301.3457,300.2647,300.9551,8252.0
2018-02-12 11:20:00,331.62,331.91,331.27,331.76,10972.0,301.2185,301.4819,300.9006,301.3457,10972.0
2018-02-12 11:30:00,331.64,332.0,331.16,331.99,27245.0,301.2367,301.5637,300.8007,301.5546,27245.0
2018-02-12 11:40:00,332.03,332.46,331.96,332.42,16832.0,301.5909,301.9815,301.5273,301.9451,16832.0
2018-02-12 11:50:00,332.45,333.58,332.27,333.58,24135.0,301.9724,302.9988,301.8089,302.9988,24135.0
2018-02-12 12:00:00,333.63,333.79,333.19,333.72,18483.0,303.0442,303.1896,302.6446,303.126,18483.0
2018-02-12 12:10:00,333.9,334.77,333.74,334.58,11789.0,303.2895,304.0797,303.1441,303.9071,11789.0
2018-02-12 12:20:00,334.49,334.49,333.93,334.24,9699.0,303.8254,303.8254,303.3167,303.5983,9699.0
2018-02-12 12:30:00,334.19,334.19,333.72,334.15,8076.0,303.5529,303.5529,303.126,303.5166,8076.0
2018-02-12 12:40:00,334.02,334.13,333.79,333.81,5309.0,303.3985,303.4984,303.1896,303.2077,5309.0
2018-02-12 12:50:00,333.96,334.52,333.86,333.98,18584.0,303.344,303.8526,303.2531,303.3621,18584.0
2018-02-12 13:00:00,334.15,334.15,333.46,333.48,32924.0,303.5166,303.5166,302.8898,302.908,32924.0
2018-02-12 13:10:00,333.5,334.11,333.47,333.81,12787.0,302.9261,303.4802,302.8989,303.2077,12787.0
2018-02-12 13:20:00,333.77,334.36,333.69,334.28,4262.0,303.1714,303.7073,303.0987,303.6346,4262.0
2018-02-12 13:30:00,334.36,334.38,333.91,334.19,6251.0,303.7073,303.7255,303.2986,303.5529,6251.0
2018-02-12 13:40:00,334.19,334.4,334.05,334.38,6245.0,303.5529,303.7436,303.4257,303.7255,6245.0
2018-02-12 13:50:00,334.36,335.64,334.36,335.2,22648.0,303.7073,304.87,303.7073,304.4703,22648.0
2018-02-12 14:00:00,335.22,335.26,334.77,334.77,11543.0,304.4885,304.5248,304.0797,304.0797,11543.0
2018-02-12 14:10:00,334.71,334.86,334.49,334.67,24040.0,304.0252,304.1615,303.8254,303.9889,24040.0
2018-02-12 14:20:00,334.65,335.52,334.65,335.5,7150.0,303.9707,304.761,303.9707,304.7428,7150.0
2018-02-12 14:30:00,335.58,335.85,335.34,335.55,7312.0,304.8155,305.0607,304.5975,304.7882,7312.0
2018-02-12 14:40:00,335.5,335.73,334.76,334.76,12074.0,304.7428,304.9517,304.0706,304.0706,12074.0
2018-02-12 14:50:00,334.75,335.06,334.34,334.88,35680.0,304.0615,304.3431,303.6891,304.1796,35680.0
2018-02-12 15:00:00,334.94,335.48,334.9,335.33,14954.0,304.2341,304.7246,304.1978,304.5884,14954.0
2018-02-12 15:10:00,335.19,336.04,335.18,335.71,17192.0,304.4612,305.2333,304.4521,304.9335,17192.0
2018-02-12 15:20:00,335.82,336.07,335.25,335.4,8884.0,305.0335,305.2605,304.5157,304.652,8884.0
2018-02-12 15:30:00,335.51,335.69,334.47,334.88,39343.0,304.7519,304.9154,303.8072,304.1796,39343.0
2018-02-12 15:40:00,334.95,335.41,333.37,333.84,72633.0,304.2432,304.661,302.8081,303.235,72633.0
2018-02-12 15:50:00,333.81,334.98,333.75,334.36,83333.0,303.2077,304.2705,303.1532,303.7073,83333.0
2018-02-13 09:30:00,332.55,333.77,331.96,333.61,60805.0,302.0632,303.1714,301.5273,303.0261,60805.0
2018-02-13 09:40:00,333.41,334.07,332.73,332.73,12719.0,302.8444,303.4439,302.2267,302.2267,12719.0
2018-02-13 09:50:00,332.67,332.92,331.14,331.66,88250.0,302.1722,302.3993,300.7825,301.2548,88250.0
2018-02-13 10:00:00,331.81,332.12,331.24,331.64,34709.0,301.3911,301.6727,300.8733,301.2367,34709.0
2018-02-13 10:10:00,332.11,332.3,331.8,332.29,14449.0,301.6636,301.8362,301.382,301.8271,14449.0
2018-02-13 10:20:00,332.4,333.05,332.4,332.64,18074.0,301.927,302.5174,301.927,302.145,18074.0
2018-02-13 10:30:00,332.56,332.59,331.92,332.57,7615.0,302.0723,302.0996,301.491,302.0814,7615.0
2018-02-13 10:40:00,333.01,333.72,332.8,333.64,13999.0,302.4811,303.126,302.2903,303.0533,13999.0
2018-02-13 10:50:00,333.68,333.77,333.48,333.72,3969.0,303.0896,303.1714,302.908,303.126,3969.0
2018-02-13 11:00:00,333.43,333.43,332.65,332.65,8863.0,302.8626,302.8626,302.1541,302.1541,8863.0
2018-02-13 11:10:00,332.63,332.98,332.49,332.98,18468.0,302.1359,302.4538,302.0087,302.4538,18468.0
2018-02-13 11:20:00,333.02,333.31,332.86,333.01,13376.0,302.4901,302.7536,302.3448,302.4811,13376.0
2018-02-13 11:30:00,332.78,332.98,332.5,332.77,8373.0,302.2721,302.4538,302.0178,302.2631,8373.0
2018-02-13 11:40:00,332.79,333.48,332.7,333.48,3402.0,302.2812,302.908,302.1995,302.908,3402.0
2018-02-13 11:50:00,333.35,333.38,333.0,333.28,7438.0,302.7899,302.8171,302.472,302.7263,7438.0
2018-02-13 12:00:00,333.18,333.24,332.74,332.84,2190.0,302.6355,302.69,302.2358,302.3266,2190.0
2018-02-13 12:10:00,333.18,333.4,333.16,333.19,2853.0,302.6355,302.8353,302.6173,302.6446,2853.0
2018-02-13 12:20:00,333.24,333.29,333.05,333.15,2257.0,302.69,302.7354,302.5174,302.6082,2257.0
2018-02-13 12:30:00,333.11,333.23,332.73,332.98,4124.0,302.5719,302.6809,302.2267,302.4538,4124.0
2018-02-13 12:40:00,333.01,333.4,333.01,333.33,5147.0,302.4811,302.8353,302.4811,302.7717,5147.0
2018-02-13 12:50:00,333.4,333.55,333.06,333.06,6359.0,302.8353,302.9716,302.5265,302.5265,6359.0
2018-02-13 13:00:00,333.16,333.38,333.15,333.32,2832.0,302.6173,302.8171,302.6082,302.7626,2832.0
2018-02-13 13:10:00,333.43,334.21,333.26,334.16,7436.0,302.8626,303.571,302.7081,303.5256,7436.0
2018-02-13 13:20:00,334.21,334.46,334.1,334.17,27423.0,303.571,303.7981,303.4711,303.5347,27423.0
2018-02-13 13:30:00,334.1,334.67,333.97,334.67,14139.0,303.4711,303.9889,303.3531,303.9889,14139.0
2018-02-13 13:40:00,334.67,334.67,334.39,334.39,6460.0,303.9889,303.9889,303.7345,303.7345,6460.0
2018-02-13 13:50:00,334.41,334.52,334.14,334.14,2633.0,303.7527,303.8526,303.5075,303.5075,2633.0
2018-02-13 14:00:00,334.22,334.68,334.17,334.67,6863.0,303.5801,303.998,303.5347,303.9889,6863.0
2018-02-13 14:10:00,334.75,335.09,334.71,334.83,9386.0,304.0615,304.3704,304.0252,304.1342,9386.0
2018-02-13 14:20:00,334.85,334.94,334.62,334.65,9116.0,304.1524,304.2341,303.9435,303.9707,9116.0
2018-02-13 14:30:00,334.55,334.55,334.13,334.24,7291.0,303.8799,303.8799,303.4984,303.5983,7291.0
2018-02-13 14:40:00,334.16,334.45,334.06,334.45,5252.0,303.5256,303.789,303.4348,303.789,5252.0
2018-02-13 14:50:00,334.46,334.9,334.43,334.81,16920.0,303.7981,304.1978,303.7709,304.116,16920.0
2018-02-13 15:00:00,334.73,334.84,334.39,334.67,8631.0,304.0434,304.1433,303.7345,303.9889,8631.0
2018-02-13 15:10:00,334.61,335.0,334.37,334.93,13487.0,303.9344,304.2886,303.7164,304.225,13487.0
2018-02-13 15:20:00,334.93,335.28,334.71,335.21,13972.0,304.225,304.543,304.0252,304.4794,13972.0
2018-02-13 15:30:00,335.22,335.67,335.01,335.56,4962.0,304.4885,304.8972,304.2977,304.7973,4962.0
2018-02-13 15:40:00,335.58,335.58,334.72,335.15,18653.0,304.8155,304.8155,304.0343,304.4249,18653.0
2018-02-13 15:50:00,335.26,335.47,335.05,335.27,114599.0,304.5248,304.7155,304.334,304.5339,114599.0
2018-02-14 09:30:00,333.09,334.61,332.9,333.62,38492.0,302.5537,303.9344,302.3811,303.0351,38492.0
2018-02-14 09:40:00,333.74,334.59,333.58,334.59,44582.0,303.1441,303.9162,302.9988,303.9162,44582.0
2018-02-14 09:50:00,334.72,335.54,334.47,334.47,24437.0,304.0343,304.7791,303.8072,303.8072,24437.0
2018-02-14 10:00:00,334.68,336.0,334.3,335.93,14922.0,303.998,305.197,303.6528,305.1334,14922.0
2018-02-14 10:10:00,335.96,336.51,335.91,336.49,39186.0,305.1606,305.6602,305.1152,305.642,39186.0
2018-02-14 10:20:00,336.47,337.07,336.32,336.53,23983.0,305.6239,306.1689,305.4876,305.6784,23983.0
2018-02-14 10:30:00,336.82,337.74,336.55,337.71,11389.0,305.9418,306.7774,305.6965,306.7502,11389.0
2018-02-14 10:40:00,337.84,338.17,337.6,337.68,15488.0,306.8683,307.168,306.6503,306.7229,15488.0
2018-02-14 10:50:00,337.6,337.64,337.24,337.32,11744.0,306.6503,306.6866,306.3233,306.3959,11744.0
2018-02-14 11:00:00,337.3,337.53,336.6,336.89,26973.0,306.3778,306.5867,305.7419,306.0054,26973.0
2018-02-14 11:10:00,337.06,337.74,336.94,337.68,8185.0,306.1598,306.7774,306.0508,306.7229,8185.0
2018-02-14 11:20:00,337.67,337.94,337.35,337.75,30869.0,306.7139,306.9591,306.4232,306.7865,30869.0
2018-02-14 11:30:00,337.75,337.98,337.3,337.98,10030.0,306.7865,306.9954,306.3778,306.9954,10030.0
2018-02-14 11:40:00,338.01,338.53,337.75,337.76,18706.0,307.0227,307.495,306.7865,306.7956,18706.0
2018-02-14 11:50:00,337.6,337.85,337.55,337.82,3753.0,306.6503,306.8774,306.6049,306.8501,3753.0
2018-02-14 12:00:00,337.92,338.08,337.83,337.88,1971.0,306.9409,307.0863,306.8592,306.9046,1971.0
2018-02-14 12:10:00,337.93,338.16,337.75,337.75,4522.0,306.95,307.1589,306.7865,306.7865,4522.0
2018-02-14 12:20:00,337.77,338.42,337.59,338.39,9177.0,306.8047,307.3951,306.6412,307.3678,9177.0
2018-02-14 12:30:00,338.37,338.57,338.08,338.37,7786.0,307.3497,307.5313,307.0863,307.3497,7786.0
2018-02-14 12:40:00,338.29,338.43,338.12,338.12,15330.0,307.277,307.4042,307.1226,307.1226,15330.0
2018-02-14 12:50:00,338.04,338.87,338.04,338.84,4680.0,307.0499,307.8038,307.0499,307.7766,4680.0
2018-02-14 13:00:00,338.66,339.38,338.63,339.13,12879.0,307.6131,308.2671,307.5858,308.04,12879.0
2018-02-14 13:10:00,339.13,339.67,339.13,339.41,16271.0,308.04,308.5305,308.04,308.2943,16271.0
2018-02-14 13:20:00,339.4,340.03,339.4,339.56,10254.0,308.2853,308.8575,308.2853,308.4306,10254.0
2018-02-14 13:30:00,339.6,340.15,339.6,340.1,14222.0,308.4669,308.9665,308.4669,308.9211,14222.0
2018-02-14 13:40:00,340.04,340.52,339.86,340.52,14238.0,308.8666,309.3026,308.7031,309.3026,14238.0
2018-02-14 13:50:00,340.5,340.55,340.22,340.43,7131.0,309.2844,309.3298,309.0301,309.2208,7131.0
2018-02-14 14:00:00,340.39,340.77,340.38,340.5,14592.0,309.1845,309.5297,309.1754,309.2844,14592.0
2018-02-14 14:10:00,340.57,340.82,340.47,340.68,8328.0,309.348,309.5751,309.2572,309.4479,8328.0
2018-02-14 14:20:00,340.84,341.0,340.13,340.17,18317.0,309.5932,309.7386,308.9483,308.9847,18317.0
2018-02-14 14:30:00,340.1,340.97,340.05,340.97,20299.0,308.9211,309.7113,308.8757,309.7113,20299.0
2018-02-14 14:40:00,341.03,341.03,340.57,340.78,7697.0,309.7658,309.7658,309.348,309.5387,7697.0
2018-02-14 14:50:00,340.84,341.03,340.72,340.94,7836.0,309.5932,309.7658,309.4842,309.6841,7836.0
2018-02-14 15:00:00,340.99,341.59,340.99,341.3,20542.0,309.7295,310.2745,309.7295,310.0111,20542.0
2018-02-14 15:10:00,341.25,341.82,341.03,341.81,19217.0,309.9657,310.4834,309.7658,310.4743,19217.0
2018-02-14 15:20:00,341.83,341.85,340.96,341.11,17117.0,310.4925,310.5106,309.7022,309.8385,17117.0
2018-02-14 15:30:00,341.06,341.16,340.75,341.15,21928.0,309.7931,309.8839,309.5115,309.8748,21928.0
2018-02-14 15:40:00,341.11,341.58,340.65,341.54,24271.0,309.8385,310.2654,309.4207,310.2291,24271.0
2018-02-14 15:50:00,341.57,341.9,341.41,341.49,169484.0,310.2563,310.5561,310.111,310.1837,169484.0
2018-02-15 09:30:00,343.43,343.47,342.23,343.13,64362.0,311.9458,311.9821,310.8558,311.6733,64362.0
2018-02-15 09:40:00,343.16,343.16,342.07,342.52,20809.0,311.7006,311.7006,310.7105,311.1192,20809.0
2018-02-15 09:50:00,342.52,343.2,342.12,343.13,12386.0,311.1192,311.7369,310.7559,311.6733,12386.0
2018-02-15 10:00:00,343.14,343.29,342.44,342.57,14743.0,311.6824,311.8186,311.0466,311.1646,14743.0
2018-02-15 10:10:00,342.48,342.48,341.88,342.11,12581.0,311.0829,311.0829,310.5379,310.7468,12581.0
2018-02-15 10:20:00,342.01,342.59,342.01,342.37,16692.0,310.656,311.1828,310.656,310.983,16692.0
2018-02-15 10:30:00,342.32,342.34,342.05,342.05,5951.0,310.9376,310.9557,310.6923,310.6923,5951.0
2018-02-15 10:40:00,342.0,342.09,341.38,341.73,45179.0,310.6469,310.7286,310.0837,310.4016,45179.0
2018-02-15 10:50:00,341.79,342.05,340.59,340.6,29221.0,310.4561,310.6923,309.3662,309.3752,29221.0
2018-02-15 11:00:00,340.55,341.49,340.37,341.49,27084.0,309.3298,310.1837,309.1663,310.1837,27084.0
2018-02-15 11:10:00,341.38,342.03,341.29,341.46,18696.0,310.0837,310.6741,310.002,310.1564,18696.0
2018-02-15 11:20:00,341.68,342.1,341.64,342.09,15868.0,310.3562,310.7377,310.3199,310.7286,15868.0
2018-02-15 11:30:00,342.09,342.16,341.37,341.66,7276.0,310.7286,310.7922,310.0747,310.3381,7276.0
2018-02-15 11:40:00,341.6,342.16,341.6,342.16,21156.0,310.2836,310.7922,310.2836,310.7922,21156.0
2018-02-15 11:50:00,342.16,342.43,341.97,342.16,13360.0,310.7922,311.0375,310.6196,310.7922,13360.0
2018-02-15 12:00:00,342.26,342.5,341.92,342.17,6465.0,310.8831,311.1011,310.5742,310.8013,6465.0
2018-02-15 12:10:00,342.21,342.37,342.11,342.37,5556.0,310.8376,310.983,310.7468,310.983,5556.0
2018-02-15 12:20:00,342.36,342.5,342.22,342.38,3956.0,310.9739,311.1011,310.8467,310.9921,3956.0
2018-02-15 12:30:00,342.39,342.7,342.39,342.63,3331.0,311.0011,311.2827,311.0011,311.2191,3331.0
2018-02-15 12:40:00,342.53,342.6,342.4,342.52,7631.0,311.1283,311.1919,311.0102,311.1192,7631.0
2018-02-15 12:50:00,342.66,342.73,342.45,342.71,21417.0,311.2464,311.31,311.0556,311.2918,21417.0
2018-02-15 13:00:00,342.74,343.1,342.71,342.98,3358.0,311.3191,311.6461,311.2918,311.5371,3358.0
2018-02-15 13:10:00,343.02,343.39,343.02,343.3,2983.0,311.5734,311.9095,311.5734,311.8277,2983.0
2018-02-15 13:20:00,343.2,343.2,342.88,342.9,5991.0,311.7369,311.7369,311.4462,311.4644,5991.0
2018-02-15 13:30:00,342.95,342.95,342.51,342.6,6455.0,311.5098,311.5098,311.1101,311.1919,6455.0
2018-02-15 13:40:00,342.71,343.27,342.61,343.26,9874.0,311.2918,311.8005,311.201,311.7914,9874.0
2018-02-15 13:50:00,343.24,343.28,343.05,343.05,1758.0,311.7732,311.8096,311.6006,311.6006,1758.0
2018-02-15 14:00:00,343.19,343.76,343.19,343.7,10267.0,311.7278,312.2455,311.7278,312.191,10267.0
2018-02-15 14:10:00,343.62,343.67,343.39,343.63,15249.0,312.1184,312.1638,311.9095,312.1275,15249.0
2018-02-15 14:20:00,343.69,344.16,343.46,344.08,16577.0,312.182,312.6089,311.973,312.5362,16577.0
2018-02-15 14:30:00,344.08,344.21,344.02,344.21,9496.0,312.5362,312.6543,312.4817,312.6543,9496.0
2018-02-15 14:40:00,344.16,344.58,344.11,344.54,13488.0,312.6089,312.9904,312.5635,312.954,13488.0
2018-02-15 14:50:00,344.48,344.54,344.1,344.37,16260.0,312.8995,312.954,312.5544,312.7996,16260.0
2018-02-15 15:00:00,344.35,345.06,344.35,344.58,47510.0,312.7815,313.4264,312.7815,312.9904,47510.0
2018-02-15 15:10:00,344.49,344.92,344.34,344.73,29872.0,312.9086,313.2992,312.7724,313.1266,29872.0
2018-02-15 15:20:00,344.8,344.96,344.51,344.51,10301.0,313.1902,313.3355,312.9268,312.9268,10301.0
2018-02-15 15:30:00,344.46,344.52,343.93,344.35,18423.0,312.8814,312.9359,312.4,312.7815,18423.0
2018-02-15 15:40:00,344.38,344.55,344.19,344.39,23343.0,312.8087,312.9631,312.6361,312.8178,23343.0
2018-02-15 15:50:00,344.39,345.13,344.27,345.11,130614.0,312.8178,313.49,312.7088,313.4718,130614.0
2018-02-16 09:30:00,344.26,345.09,344.03,344.87,92693.0,312.6997,313.4536,312.4908,313.2538,92693.0
2018-02-16 09:40:00,344.78,345.23,343.98,345.04,56214.0,313.172,313.5808,312.4454,313.4082,56214.0
2018-02-16 09:50:00,345.05,345.22,344.36,344.36,16111.0,313.4173,313.5717,312.7905,312.7905,16111.0
2018-02-16 10:00:00,344.36,344.8,344.14,344.78,15510.0,312.7905,313.1902,312.5907,313.172,15510.0
2018-02-16 10:10:00,344.72,344.95,344.27,344.82,7391.0,313.1175,313.3265,312.7088,313.2084,7391.0
2018-02-16 10:20:00,344.83,345.18,344.83,344.96,3699.0,313.2175,313.5354,313.2175,313.3355,3699.0
2018-02-16 10:30:00,345.09,345.4,344.96,345.07,39788.0,313.4536,313.7352,313.3355,313.4355,39788.0
2018-02-16 10:40:00,345.09,345.46,344.92,345.22,28166.0,313.4536,313.7897,313.2992,313.5717,28166.0
2018-02-16 10:50:00,345.31,345.41,344.98,344.98,11787.0,313.6534,313.7443,313.3537,313.3537,11787.0
2018-02-16 11:00:00,345.07,345.63,344.97,345.63,40093.0,313.4355,313.9441,313.3446,313.9441,40093.0
2018-02-16 11:10:00,345.58,345.97,345.57,345.83,18655.0,313.8987,314.2529,313.8896,314.1258,18655.0
2018-02-16 11:20:00,345.89,345.93,345.33,345.42,12710.0,314.1803,314.2166,313.6716,313.7534,12710.0
2018-02-16 11:30:00,345.33,346.0,345.32,345.99,21630.0,313.6716,314.2802,313.6625,314.2711,21630.0
2018-02-16 11:40:00,346.06,346.66,346.05,346.66,5867.0,314.3347,314.8797,314.3256,314.8797,5867.0
2018-02-16 11:50:00,346.71,346.84,346.61,346.7,17390.0,314.9251,315.0432,314.8343,314.916,17390.0
2018-02-16 12:00:00,346.77,347.03,346.66,346.78,15515.0,314.9796,315.2158,314.8797,314.9887,15515.0
2018-02-16 12:10:00,346.77,346.99,346.76,346.97,9427.0,314.9796,315.1794,314.9705,315.1613,9427.0
2018-02-16 12:20:00,346.96,346.99,346.55,346.76,12554.0,315.1522,315.1794,314.7798,314.9705,12554.0
2018-02-16 12:30:00,346.77,347.47,346.77,347.43,9932.0,314.9796,315.6154,314.9796,315.5791,9932.0
2018-02-16 12:40:00,347.36,347.38,346.81,346.83,15353.0,315.5155,315.5337,315.0159,315.0341,15353.0
2018-02-16 12:50:00,346.83,346.85,345.91,346.41,15124.0,315.0341,315.0523,314.1984,314.6526,15124.0
2018-02-16 13:00:00,346.55,346.77,346.14,346.29,7169.0,314.7798,314.9796,314.4074,314.5436,7169.0
2018-02-16 13:10:00,346.26,346.27,345.48,345.53,14400.0,314.5164,314.5254,313.8079,313.8533,14400.0
2018-02-16 13:20:00,345.59,346.02,345.38,345.55,17488.0,313.9078,314.2984,313.717,313.8714,17488.0
2018-02-16 13:30:00,345.16,346.11,344.87,345.97,10188.0,313.5172,314.3801,313.2538,314.2529,10188.0
2018-02-16 13:40:00,345.97,346.37,345.97,346.06,4512.0,314.2529,314.6163,314.2529,314.3347,4512.0
2018-02-16 13:50:00,346.02,346.17,345.66,346.03,6543.0,314.2984,314.4346,313.9714,314.3074,6543.0
2018-02-16 14:00:00,346.34,346.34,345.75,345.87,15684.0,314.589,314.589,314.0531,314.1621,15684.0
2018-02-16 14:10:00,345.82,345.9,345.19,345.59,24184.0,314.1167,314.1894,313.5445,313.9078,24184.0
2018-02-16 14:20:00,345.41,345.6,344.85,345.6,20358.0,313.7443,313.9169,313.2356,313.9169,20358.0
2018-02-16 14:30:00,345.51,346.21,345.51,346.16,13909.0,313.8351,314.4709,313.8351,314.4255,13909.0
2018-02-16 14:40:00,346.01,346.1,345.49,345.82,8313.0,314.2893,314.371,313.8169,314.1167,8313.0
2018-02-16 14:50:00,345.93,346.54,345.63,346.51,12954.0,314.2166,314.7707,313.9441,314.7434,12954.0
2018-02-16 15:00:00,346.45,346.79,346.3,346.66,8796.0,314.6889,314.9978,314.5527,314.8797,8796.0
2018-02-16 15:10:00,346.73,346.86,346.29,346.39,19047.0,314.9433,315.0614,314.5436,314.6344,19047.0
2018-02-16 15:20:00,346.34,346.65,346.12,346.39,16887.0,314.589,314.8706,314.3892,314.6344,16887.0
2018-02-16 15:30:00,346.42,346.52,345.93,346.42,19356.0,314.6617,314.7525,314.2166,314.6617,19356.0
2018-02-16 15:40:00,346.38,346.74,345.9,346.58,24879.0,314.6254,314.9524,314.1894,314.807,24879.0
2018-02-16 15:50:00,346.54,346.67,345.75,345.81,77509.0,314.7707,314.8888,314.0531,314.1076,77509.0
2018-02-20 09:30:00,344.72,345.3,344.52,344.87,125408.0,313.1175,313.6444,312.9359,313.2538,125408.0
2018-02-20 09:40:00,344.93,346.06,344.79,346.06,25315.0,313.3083,314.3347,313.1811,314.3347,25315.0
2018-02-20 09:50:00,345.86,346.01,345.18,345.18,7378.0,314.153,314.2893,313.5354,313.5354,7378.0
2018-02-20 10:00:00,345.36,345.47,344.98,345.13,9861.0,313.6989,313.7988,313.3537,313.49,9861.0
2018-02-20 10:10:00,345.13,345.55,344.88,345.45,34236.0,313.49,313.8714,313.2629,313.7806,34236.0
2018-02-20 10:20:00,345.5,345.66,345.11,345.11,18257.0,313.826,313.9714,313.4718,313.4718,18257.0
2018-02-20 10:30:00,344.94,345.11,344.26,344.27,14540.0,313.3174,313.4718,312.6997,312.7088,14540.0
2018-02-20 10:40:00,344.23,344.94,344.23,344.73,8036.0,312.6725,313.3174,312.6725,313.1266,8036.0
2018-02-20 10:50:00,344.75,344.75,344.15,344.25,5599.0,313.1448,313.1448,312.5998,312.6906,5599.0
2018-02-20 11:00:00,344.25,345.06,344.13,344.98,7501.0,312.6906,313.4264,312.5816,313.3537,7501.0
2018-02-20 11:10:00,345.01,345.04,344.4,344.5,6257.0,313.381,313.4082,312.8269,312.9177,6257.0
2018-02-20 11:20:00,344.64,345.38,344.64,345.38,8556.0,313.0449,313.717,313.0449,313.717,8556.0
2018-02-20 11:30:00,345.46,345.77,345.22,345.43,9755.0,313.7897,314.0713,313.5717,313.7624,9755.0
2018-02-20 11:40:00,345.36,346.07,345.34,345.89,7432.0,313.6989,314.3438,313.6807,314.1803,7432.0
2018-02-20 11:50:00,345.83,346.44,345.82,346.44,8770.0,314.1258,314.6799,314.1167,314.6799,8770.0
2018-02-20 12:00:00,346.54,346.56,346.28,346.5,12471.0,314.7707,314.7889,314.5345,314.7344,12471.0
2018-02-20 12:10:00,346.54,346.66,346.23,346.25,5506.0,314.7707,314.8797,314.4891,314.5073,5506.0
2018-02-20 12:20:00,346.24,346.41,346.22,346.31,3264.0,314.4982,314.6526,314.48,314.5618,3264.0
2018-02-20 12:30:00,346.35,346.56,346.08,346.14,2789.0,314.5981,314.7889,314.3529,314.4074,2789.0
2018-02-20 12:40:00,346.19,346.19,345.76,346.08,2900.0,314.4528,314.4528,314.0622,314.3529,2900.0
2018-02-20 12:50:00,346.06,346.11,345.87,346.07,10150.0,314.3347,314.3801,314.1621,314.3438,10150.0
2018-02-20 13:00:00,346.01,346.09,345.22,345.22,8153.0,314.2893,314.3619,313.5717,313.5717,8153.0
2018-02-20 13:10:00,345.2,345.28,345.04,345.23,5019.0,313.5535,313.6262,313.4082,313.5808,5019.0
2018-02-20 13:20:00,345.22,345.22,344.66,344.69,3937.0,313.5717,313.5717,313.063,313.0903,3937.0
2018-02-20 13:30:00,344.69,345.17,344.68,344.96,25807.0,313.0903,313.5263,313.0812,313.3355,25807.0
2018-02-20 13:40:00,344.96,345.24,344.59,345.2,23433.0,313.3355,313.5899,312.9995,313.5535,23433.0
2018-02-20 13:50:00,345.26,345.45,344.97,345.17,2525.0,313.608,313.7806,313.3446,313.5263,2525.0
2018-02-20 14:00:00,345.44,345.44,344.55,344.63,12140.0,313.7715,313.7715,312.9631,313.0358,12140.0
2018-02-20 14:10:00,344.62,344.62,344.11,344.16,6452.0,313.0267,313.0267,312.5635,312.6089,6452.0
2018-02-20 14:20:00,344.28,344.62,344.23,344.3,4844.0,312.7179,313.0267,312.6725,312.736,4844.0
2018-02-20 14:30:00,344.23,344.73,344.23,344.61,3465.0,312.6725,313.1266,312.6725,313.0176,3465.0
2018-02-20 14:40:00,344.69,344.69,344.28,344.28,7938.0,313.0903,313.0903,312.7179,312.7179,7938.0
2018-02-20 14:50:00,344.3,344.36,343.61,343.79,16975.0,312.736,312.7905,312.1093,312.2728,16975.0
2018-02-20 15:00:00,343.76,344.14,343.2,343.2,8757.0,312.2455,312.5907,311.7369,311.7369,8757.0
2018-02-20 15:10:00,343.09,343.33,342.78,342.98,19702.0,311.637,311.855,311.3554,311.5371,19702.0
2018-02-20 15:20:00,342.89,343.03,342.32,343.01,12119.0,311.4553,311.5825,310.9376,311.5643,12119.0
2018-02-20 15:30:00,343.09,343.7,343.09,343.52,16015.0,311.637,312.191,311.637,312.0275,16015.0
2018-02-20 15:40:00,343.3,343.72,342.8,343.66,16052.0,311.8277,312.2092,311.3736,312.1547,16052.0
2018-02-20 15:50:00,343.56,343.84,343.34,343.39,63445.0,312.0639,312.3182,311.8641,311.9095,63445.0
2018-02-21 09:30:00,343.83,345.15,343.4,345.04,65939.0,312.3091,313.5081,311.9185,313.4082,65939.0
2018-02-21 09:40:00,344.87,345.58,344.87,345.36,26584.0,313.2538,313.8987,313.2538,313.6989,26584.0
2018-02-21 09:50:00,345.38,345.43,344.86,345.42,19306.0,313.717,313.7624,313.2447,313.7534,19306.0
2018-02-21 10:00:00,345.41,345.5,345.03,345.25,16024.0,313.7443,313.826,313.3991,313.5989,16024.0
2018-02-21 10:10:00,345.26,345.6,345.05,345.48,5998.0,313.608,313.9169,313.4173,313.8079,5998.0
2018-02-21 10:20:00,345.56,345.88,345.44,345.48,10733.0,313.8805,314.1712,313.7715,313.8079,10733.0
2018-02-21 10:30:00,345.61,346.09,345.59,346.06,6194.0,313.9259,314.3619,313.9078,314.3347,6194.0
2018-02-21 10:40:00,346.03,346.5,345.93,346.36,24782.0,314.3074,314.7344,314.2166,314.6072,24782.0
2018-02-21 10:50:00,346.33,346.82,346.32,346.53,13256.0,314.5799,315.025,314.5709,314.7616,13256.0
2018-02-21 11:00:00,346.57,346.9,346.39,346.71,7376.0,314.7979,315.0977,314.6344,314.9251,7376.0
2018-02-21 11:10:00,346.46,346.58,346.21,346.45,12074.0,314.698,314.807,314.4709,314.6889,12074.0
2018-02-21 11:20:00,346.41,346.94,346.41,346.88,22662.0,314.6526,315.134,314.6526,315.0795,22662.0
2018-02-21 11:30:00,346.87,347.01,346.41,346.44,18585.0,315.0704,315.1976,314.6526,314.6799,18585.0
2018-02-21 11:40:00,346.41,346.49,346.11,346.24,13176.0,314.6526,314.7253,314.3801,314.4982,13176.0
2018-02-21 11:50:00,346.21,346.41,346.0,346.11,10542.0,314.4709,314.6526,314.2802,314.3801,10542.0
2018-02-21 12:00:00,346.11,346.31,345.75,345.76,13475.0,314.3801,314.5618,314.0531,314.0622,13475.0
2018-02-21 12:10:00,345.76,346.08,345.71,346.08,4947.0,314.0622,314.3529,314.0168,314.3529,4947.0
2018-02-21 12:20:00,346.15,346.15,345.65,345.86,3521.0,314.4164,314.4164,313.9623,314.153,3521.0
2018-02-21 12:30:00,345.93,346.19,345.88,346.15,2919.0,314.2166,314.4528,314.1712,314.4164,2919.0
2018-02-21 12:40:00,346.19,346.34,346.05,346.31,4939.0,314.4528,314.589,314.3256,314.5618,4939.0
2018-02-21 12:50:00,346.4,346.67,346.31,346.66,2761.0,314.6435,314.8888,314.5618,314.8797,2761.0
2018-02-21 13:00:00,346.59,346.76,346.59,346.65,13274.0,314.8161,314.9705,314.8161,314.8706,13274.0
2018-02-21 13:10:00,346.53,346.82,346.5,346.79,13971.0,314.7616,315.025,314.7344,314.9978,13971.0
2018-02-21 13:20:00,346.67,346.72,346.46,346.7,6626.0,314.8888,314.9342,314.698,314.916,6626.0
2018-02-21 13:30:00,346.74,346.83,346.66,346.7,10658.0,314.9524,315.0341,314.8797,314.916,10658.0
2018-02-21 13:40:00,346.51,346.79,346.32,346.76,5934.0,314.7434,314.9978,314.5709,314.9705,5934.0
2018-02-21 13:50:00,346.83,346.94,346.48,346.48,3592.0,315.0341,315.134,314.7162,314.7162,3592.0
2018-02-21 14:00:00,346.2,347.94,346.19,347.51,21655.0,314.4619,316.0423,314.4528,315.6518,21655.0
2018-02-21 14:10:00,347.66,347.87,347.16,347.58,8920.0,315.788,315.9788,315.3338,315.7153,8920.0
2018-02-21 14:20:00,347.58,347.82,346.89,346.89,38532.0,315.7153,315.9333,315.0886,315.0886,38532.0
2018-02-21 14:30:00,346.97,347.1,346.68,346.95,7088.0,315.1613,315.2793,314.8979,315.1431,7088.0
2018-02-21 14:40:00,346.94,347.11,346.38,346.51,9827.0,315.134,315.2884,314.6254,314.7434,9827.0
2018-02-21 14:50:00,346.15,346.35,345.63,345.99,14195.0,314.4164,314.5981,313.9441,314.2711,14195.0
2018-02-21 15:00:00,345.96,345.97,344.44,344.52,28112.0,314.2439,314.2529,312.8632,312.9359,28112.0
2018-02-21 15:10:00,344.45,344.81,344.08,344.61,33016.0,312.8723,313.1993,312.5362,313.0176,33016.0
2018-02-21 15:20:00,344.66,345.07,344.11,345.06,33969.0,313.063,313.4355,312.5635,313.4264,33969.0
2018-02-21 15:30:00,345.06,345.49,344.34,344.34,20561.0,313.4264,313.8169,312.7724,312.7724,20561.0
2018-02-21 15:40:00,344.29,344.41,343.63,343.85,38454.0,312.727,312.836,312.1275,312.3273,38454.0
2018-02-21 15:50:00,343.86,343.92,342.61,342.65,61802.0,312.3364,312.3909,311.201,311.2373,61802.0
2018-02-22 09:30:00,343.79,344.57,343.79,344.53,45191.0,312.2728,312.9813,312.2728,312.945,45191.0
2018-02-22 09:40:00,344.62,344.7,343.72,343.72,13985.0,313.0267,313.0994,312.2092,312.2092,13985.0
2018-02-22 09:50:00,343.68,344.08,343.17,344.08,34281.0,312.1729,312.5362,311.7096,312.5362,34281.0
2018-02-22 10:00:00,344.19,344.52,343.85,344.52,39221.0,312.6361,312.9359,312.3273,312.9359,39221.0
2018-02-22 10:10:00,344.51,344.51,343.8,343.82,17850.0,312.9268,312.9268,312.2819,312.3,17850.0
2018-02-22 10:20:00,343.7,344.18,343.62,343.86,5070.0,312.191,312.627,312.1184,312.3364,5070.0
2018-02-22 10:30:00,343.84,343.98,343.44,343.92,13140.0,312.3182,312.4454,311.9549,312.3909,13140.0
2018-02-22 10:40:00,343.87,344.25,343.5,344.15,7844.0,312.3455,312.6906,312.0094,312.5998,7844.0
2018-02-22 10:50:00,344.31,344.4,343.72,343.78,4456.0,312.7451,312.8269,312.2092,312.2637,4456.0
2018-02-22 11:00:00,343.87,344.83,343.71,344.78,8125.0,312.3455,313.2175,312.2001,313.172,8125.0
2018-02-22 11:10:00,344.81,345.19,344.67,345.06,11886.0,313.1993,313.5445,313.0721,313.4264,11886.0
2018-02-22 11:20:00,345.05,345.49,344.98,345.38,15324.0,313.4173,313.8169,313.3537,313.717,15324.0
2018-02-22 11:30:00,345.38,345.46,344.89,345.31,22217.0,313.717,313.7897,313.272,313.6534,22217.0
2018-02-22 11:40:00,345.32,345.53,345.32,345.51,9996.0,313.6625,313.8533,313.6625,313.8351,9996.0
2018-02-22 11:50:00,345.54,345.8,345.37,345.52,10116.0,313.8624,314.0985,313.7079,313.8442,10116.0
2018-02-22 12:00:00,345.57,345.59,345.23,345.5,8594.0,313.8896,313.9078,313.5808,313.826,8594.0
2018-02-22 12:10:00,345.48,345.62,345.27,345.6,6798.0,313.8079,313.935,313.6171,313.9169,6798.0
2018-02-22 12:20:00,345.57,345.67,345.27,345.27,7158.0,313.8896,313.9804,313.6171,313.6171,7158.0
2018-02-22 12:30:00,345.3,345.32,344.87,345.02,5304.0,313.6444,313.6625,313.2538,313.39,5304.0
2018-02-22 12:40:00,344.95,345.09,344.55,344.55,5186.0,313.3265,313.4536,312.9631,312.9631,5186.0
2018-02-22 12:50:00,344.55,344.77,344.19,344.42,11349.0,312.9631,313.163,312.6361,312.845,11349.0
2018-02-22 13:00:00,344.47,344.85,344.43,344.65,3045.0,312.8905,313.2356,312.8541,313.054,3045.0
2018-02-22 13:10:00,344.46,344.51,343.7,343.92,10624.0,312.8814,312.9268,312.191,312.3909,10624.0
2018-02-22 13:20:00,343.66,344.02,343.54,344.02,2250.0,312.1547,312.4817,312.0457,312.4817,2250.0
2018-02-22 13:30:00,343.81,343.9,343.24,343.52,4584.0,312.291,312.3727,311.7732,312.0275,4584.0
2018-02-22 13:40:00,343.25,343.36,342.84,342.84,10433.0,311.7823,311.8822,311.4099,311.4099,10433.0
2018-02-22 13:50:00,342.75,343.62,342.74,343.54,4139.0,311.3281,312.1184,311.3191,312.0457,4139.0
2018-02-22 14:00:00,343.35,343.72,343.31,343.43,7800.0,311.8731,312.2092,311.8368,311.9458,7800.0
2018-02-22 14:10:00,343.44,343.64,343.27,343.64,9548.0,311.9549,312.1365,311.8005,312.1365,9548.0
2018-02-22 14:20:00,343.66,344.16,343.4,344.06,10145.0,312.1547,312.6089,311.9185,312.518,10145.0
2018-02-22 14:30:00,344.12,344.23,343.77,343.86,10954.0,312.5725,312.6725,312.2546,312.3364,10954.0
2018-02-22 14:40:00,343.81,343.81,343.26,343.49,13143.0,312.291,312.291,311.7914,312.0003,13143.0
2018-02-22 14:50:00,343.29,343.4,342.26,342.4,9741.0,311.8186,311.9185,310.8831,311.0102,9741.0
2018-02-22 15:00:00,342.32,342.63,342.1,342.27,10212.0,310.9376,311.2191,310.7377,310.8921,10212.0
2018-02-22 15:10:00,342.19,342.96,342.19,342.94,29075.0,310.8195,311.5189,310.8195,311.5007,29075.0
2018-02-22 15:20:00,342.97,343.32,342.84,342.85,5715.0,311.528,311.8459,311.4099,311.419,5715.0
2018-02-22 15:30:00,342.92,343.1,342.53,342.63,11037.0,311.4826,311.6461,311.1283,311.2191,11037.0
2018-02-22 15:40:00,342.7,343.07,341.69,341.73,17550.0,311.2827,311.6188,310.3653,310.4016,17550.0
2018-02-22 15:50:00,341.76,342.67,341.74,342.2,59770.0,310.4289,311.2555,310.4107,310.8286,59770.0
2018-02-23 09:30:00,343.91,344.56,343.51,343.84,64353.0,312.3818,312.9722,312.0185,312.3182,64353.0
2018-02-23 09:40:00,343.95,344.24,343.62,343.62,16022.0,312.4181,312.6815,312.1184,312.1184,16022.0
2018-02-23 09:50:00,343.53,344.21,343.51,344.01,33588.0,312.0366,312.6543,312.0185,312.4726,33588.0
2018-02-23 10:00:00,344.22,344.23,343.75,344.01,19818.0,312.6634,312.6725,312.2365,312.4726,19818.0
2018-02-23 10:10:00,344.02,344.14,342.98,343.25,11423.0,312.4817,312.5907,311.5371,311.7823,11423.0
2018-02-23 10:20:00,343.09,343.41,343.04,343.07,16623.0,311.637,311.9276,311.5916,311.6188,16623.0
2018-02-23 10:30:00,343.04,343.33,342.85,343.27,3254.0,311.5916,311.855,311.419,311.8005,3254.0
2018-02-23 10:40:00,343.53,343.91,343.49,343.71,10841.0,312.0366,312.3818,312.0003,312.2001,10841.0
2018-02-23 10:50:00,343.63,343.83,343.37,343.37,5168.0,312.1275,312.3091,311.8913,311.8913,5168.0
2018-02-23 11:00:00,343.51,343.74,343.42,343.53,11255.0,312.0185,312.2274,311.9367,312.0366,11255.0
2018-02-23 11:10:00,343.44,343.61,343.22,343.22,4158.0,311.9549,312.1093,311.7551,311.7551,4158.0
2018-02-23 11:20:00,343.26,343.57,343.24,343.5,7341.0,311.7914,312.073,311.7732,312.0094,7341.0
2018-02-23 11:30:00,343.51,343.8,343.51,343.8,7243.0,312.0185,312.2819,312.0185,312.2819,7243.0
2018-02-23 11:40:00,343.92,343.92,343.57,343.57,1603.0,312.3909,312.3909,312.073,312.073,1603.0
2018-02-23 11:50:00,343.69,344.34,343.61,344.3,7392.0,312.182,312.7724,312.1093,312.736,7392.0
2018-02-23 12:00:00,344.32,344.65,344.24,344.32,9019.0,312.7542,313.054,312.6815,312.7542,9019.0
2018-02-23 12:10:00,344.42,344.61,344.37,344.56,4255.0,312.845,313.0176,312.7996,312.9722,4255.0
2018-02-23 12:20:00,344.6,344.6,343.74,343.79,1514.0,313.0085,313.0085,312.2274,312.2728,1514.0
2018-02-23 12:30:00,343.84,343.99,343.78,343.89,5783.0,312.3182,312.4545,312.2637,312.3636,5783.0
2018-02-23 12:40:00,344.0,344.0,343.53,343.87,2835.0,312.4635,312.4635,312.0366,312.3455,2835.0
2018-02-23 12:50:00,343.87,343.95,343.86,343.9,1300.0,312.3455,312.4181,312.3364,312.3727,1300.0
2018-02-23 13:00:00,343.89,343.9,343.59,343.6,3645.0,312.3636,312.3727,312.0911,312.1002,3645.0
2018-02-23 13:10:00,343.69,343.69,343.42,343.63,17320.0,312.182,312.182,311.9367,312.1275,17320.0
2018-02-23 13:20:00,343.65,343.88,343.65,343.75,8154.0,312.1456,312.3545,312.1456,312.2365,8154.0
2018-02-23 13:30:00,343.85,344.06,343.85,344.03,3279.0,312.3273,312.518,312.3273,312.4908,3279.0
2018-02-23 13:40:00,344.06,344.17,344.05,344.17,2770.0,312.518,312.618,312.509,312.618,2770.0
2018-02-23 13:50:00,344.14,344.33,343.92,344.29,7119.0,312.5907,312.7633,312.3909,312.727,7119.0
2018-02-23 14:00:00,344.27,344.29,343.82,343.95,70067.0,312.7088,312.727,312.3,312.4181,70067.0
2018-02-23 14:10:00,343.92,344.14,343.9,344.0,3738.0,312.3909,312.5907,312.3727,312.4635,3738.0
2018-02-23 14:20:00,344.19,344.49,344.19,344.47,5224.0,312.6361,312.9086,312.6361,312.8905,5224.0
2018-02-23 14:30:00,344.46,344.7,344.27,344.43,6229.0,312.8814,313.0994,312.7088,312.8541,6229.0
2018-02-23 14:40:00,344.45,345.19,344.41,345.19,14961.0,312.8723,313.5445,312.836,313.5445,14961.0
2018-02-23 14:50:00,345.23,345.34,345.0,345.06,13461.0,313.5808,313.6807,313.3719,313.4264,13461.0
2018-02-23 15:00:00,345.12,345.49,345.09,345.26,7857.0,313.4809,313.8169,313.4536,313.608,7857.0
2018-02-23 15:10:00,345.31,345.38,345.09,345.32,3366.0,313.6534,313.717,313.4536,313.6625,3366.0
2018-02-23 15:20:00,345.27,345.73,345.27,345.56,3399.0,313.6171,314.0349,313.6171,313.8805,3399.0
2018-02-23 15:30:00,345.57,345.75,345.25,345.53,7785.0,313.8896,314.0531,313.5989,313.8533,7785.0
2018-02-23 15:40:00,345.63,345.95,345.55,345.76,14837.0,313.9441,314.2348,313.8714,314.0622,14837.0
2018-02-23 15:50:00,345.76,346.45,345.74,346.4,93715.0,314.0622,314.6889,314.044,314.6435,93715.0
2018-02-26 09:30:00,347.39,347.67,347.04,347.42,56150.0,315.5428,315.7971,315.2248,315.57,56150.0
2018-02-26 09:40:00,347.49,347.56,346.37,346.76,48120.0,315.6336,315.6972,314.6163,314.9705,48120.0
2018-02-26 09:50:00,346.7,346.7,346.19,346.19,31473.0,314.916,314.916,314.4528,314.4528,31473.0
2018-02-26 10:00:00,346.11,346.48,346.09,346.14,17700.0,314.3801,314.7162,314.3619,314.4074,17700.0
2018-02-26 10:10:00,346.16,346.16,345.65,345.87,20832.0,314.4255,314.4255,313.9623,314.1621,20832.0
2018-02-26 10:20:00,345.77,345.85,345.12,345.29,21873.0,314.0713,314.1439,313.4809,313.6353,21873.0
2018-02-26 10:30:00,345.29,345.56,345.04,345.56,26293.0,313.6353,313.8805,313.4082,313.8805,26293.0
2018-02-26 10:40:00,345.57,345.82,345.4,345.57,8415.0,313.8896,314.1167,313.7352,313.8896,8415.0
2018-02-26 10:50:00,345.54,345.56,345.24,345.41,5883.0,313.8624,313.8805,313.5899,313.7443,5883.0
2018-02-26 11:00:00,345.53,346.08,345.31,345.98,6111.0,313.8533,314.3529,313.6534,314.262,6111.0
2018-02-26 11:10:00,345.95,346.04,345.78,346.01,13308.0,314.2348,314.3165,314.0804,314.2893,13308.0
2018-02-26 11:20:00,346.01,346.14,345.91,346.14,2191.0,314.2893,314.4074,314.1984,314.4074,2191.0
2018-02-26 11:30:00,346.24,346.35,345.96,345.99,6103.0,314.4982,314.5981,314.2439,314.2711,6103.0
2018-02-26 11:40:00,346.01,346.37,346.01,346.25,6020.0,314.2893,314.6163,314.2893,314.5073,6020.0
2018-02-26 11:50:00,346.29,346.58,346.27,346.43,3737.0,314.5436,314.807,314.5254,314.6708,3737.0
2018-02-26 12:00:00,346.45,346.62,346.42,346.62,7158.0,314.6889,314.8434,314.6617,314.8434,7158.0
2018-02-26 12:10:00,346.73,347.3,346.73,347.16,4804.0,314.9433,315.461,314.9433,315.3338,4804.0
2018-02-26 12:20:00,347.23,347.36,347.09,347.33,3316.0,315.3974,315.5155,315.2703,315.4883,3316.0
2018-02-26 12:30:00,347.45,347.5,347.12,347.33,5100.0,315.5973,315.6427,315.2975,315.4883,5100.0
2018-02-26 12:40:00,347.25,347.82,347.2,347.82,5273.0,315.4156,315.9333,315.3702,315.9333,5273.0
2018-02-26 12:50:00,347.96,347.96,347.77,347.89,2190.0,316.0605,316.0605,315.8879,315.9969,2190.0
2018-02-26 13:00:00,347.94,348.13,347.69,347.83,7922.0,316.0423,316.2149,315.8153,315.9424,7922.0
2018-02-26 13:10:00,347.8,347.86,347.63,347.65,3709.0,315.9152,315.9697,315.7608,315.7789,3709.0
2018-02-26 13:20:00,347.64,347.87,347.54,347.81,9248.0,315.7698,315.9788,315.679,315.9243,9248.0
2018-02-26 13:30:00,347.94,348.06,347.85,347.99,14920.0,316.0423,316.1513,315.9606,316.0878,14920.0
2018-02-26 13:40:00,347.96,348.01,347.73,347.73,13311.0,316.0605,316.1059,315.8516,315.8516,13311.0
2018-02-26 13:50:00,347.78,348.03,347.77,348.03,1388.0,315.897,316.1241,315.8879,316.1241,1388.0
2018-02-26 14:00:00,347.93,348.08,347.92,348.02,4350.0,316.0333,316.1695,316.0242,316.115,4350.0
2018-02-26 14:10:00,348.11,348.22,347.98,348.07,5758.0,316.1968,316.2967,316.0787,316.1604,5758.0
2018-02-26 14:20:00,348.07,348.16,347.9,347.9,2857.0,316.1604,316.2422,316.006,316.006,2857.0
2018-02-26 14:30:00,347.79,348.0,347.79,347.82,2634.0,315.9061,316.0968,315.9061,315.9333,2634.0
2018-02-26 14:40:00,347.79,347.87,347.62,347.62,2733.0,315.9061,315.9788,315.7517,315.7517,2733.0
2018-02-26 14:50:00,347.59,347.83,347.52,347.71,11587.0,315.7244,315.9424,315.6608,315.8334,11587.0
2018-02-26 15:00:00,347.65,348.2,347.59,348.17,10066.0,315.7789,316.2785,315.7244,316.2513,10066.0
2018-02-26 15:10:00,348.21,348.34,348.08,348.34,5310.0,316.2876,316.4057,316.1695,316.4057,5310.0
2018-02-26 15:20:00,348.3,348.4,348.19,348.36,17571.0,316.3693,316.4602,316.2694,316.4238,17571.0
2018-02-26 15:30:00,348.3,348.59,348.12,348.56,10971.0,316.3693,316.6328,316.2058,316.6055,10971.0
2018-02-26 15:40:00,348.52,348.57,347.99,348.03,11577.0,316.5692,316.6146,316.0878,316.1241,11577.0
2018-02-26 15:50:00,348.02,348.46,347.93,348.36,82591.0,316.115,316.5147,316.0333,316.4238,82591.0
2018-02-27 09:30:00,348.44,349.65,348.41,349.65,67238.0,316.4965,317.5956,316.4693,317.5956,67238.0
2018-02-27 09:40:00,349.47,349.52,349.01,349.35,20515.0,317.4321,317.4775,317.0142,317.3231,20515.0
2018-02-27 09:50:00,349.4,349.46,348.89,348.96,17059.0,317.3685,317.423,316.9052,316.9688,17059.0
2018-02-27 10:00:00,348.93,349.31,348.89,349.22,10815.0,316.9416,317.2867,316.9052,317.205,10815.0
2018-02-27 10:10:00,349.28,349.61,348.78,348.95,7377.0,317.2595,317.5592,316.8053,316.9597,7377.0
2018-02-27 10:20:00,349.06,349.49,349.06,349.35,7647.0,317.0597,317.4502,317.0597,317.3231,7647.0
2018-02-27 10:30:00,349.37,349.37,348.01,348.1,10374.0,317.3412,317.3412,316.1059,316.1877,10374.0
2018-02-27 10:40:00,348.35,348.38,347.47,347.53,28346.0,316.4148,316.442,315.6154,315.6699,28346.0
2018-02-27 10:50:00,347.42,347.66,346.45,347.09,16264.0,315.57,315.788,314.6889,315.2703,16264.0
2018-02-27 11:00:00,346.71,347.36,346.6,347.35,6917.0,314.9251,315.5155,314.8252,315.5064,6917.0
2018-02-27 11:10:00,347.54,347.71,347.06,347.07,26239.0,315.679,315.8334,315.243,315.2521,26239.0
2018-02-27 11:20:00,347.01,347.12,346.48,346.62,8257.0,315.1976,315.2975,314.7162,314.8434,8257.0
2018-02-27 11:30:00,346.66,346.97,346.23,346.23,9592.0,314.8797,315.1613,314.4891,314.4891,9592.0
2018-02-27 11:40:00,346.2,346.33,345.73,346.28,6656.0,314.4619,314.5799,314.0349,314.5345,6656.0
2018-02-27 11:50:00,346.39,346.4,345.6,345.67,7263.0,314.6344,314.6435,313.9169,313.9804,7263.0
2018-02-27 12:00:00,345.65,346.14,345.54,346.1,9606.0,313.9623,314.4074,313.8624,314.371,9606.0
2018-02-27 12:10:00,346.06,346.32,345.73,345.73,7959.0,314.3347,314.5709,314.0349,314.0349,7959.0
2018-02-27 12:20:00,345.71,345.71,345.16,345.63,5789.0,314.0168,314.0168,313.5172,313.9441,5789.0
2018-02-27 12:30:00,345.85,346.16,345.74,346.16,5903.0,314.1439,314.4255,314.044,314.4255,5903.0
2018-02-27 12:40:00,346.25,346.33,346.06,346.26,2858.0,314.5073,314.5799,314.3347,314.5164,2858.0
2018-02-27 12:50:00,346.27,346.86,346.27,346.75,7405.0,314.5254,315.0614,314.5254,314.9614,7405.0
2018-02-27 13:00:00,346.64,346.78,346.43,346.7,1542.0,314.8615,314.9887,314.6708,314.916,1542.0
2018-02-27 13:10:00,346.75,346.82,346.36,346.52,1200.0,314.9614,315.025,314.6072,314.7525,1200.0
2018-02-27 13:20:00,346.57,346.74,346.42,346.47,1895.0,314.7979,314.9524,314.6617,314.7071,1895.0
2018-02-27 13:30:00,346.36,346.36,346.02,346.22,7735.0,314.6072,314.6072,314.2984,314.48,7735.0
2018-02-27 13:40:00,346.16,346.46,345.95,345.95,14048.0,314.4255,314.698,314.2348,314.2348,14048.0
2018-02-27 13:50:00,345.83,346.11,345.73,345.99,3447.0,314.1258,314.3801,314.0349,314.2711,3447.0
2018-02-27 14:00:00,346.06,346.06,345.39,345.68,3209.0,314.3347,314.3347,313.7261,313.9895,3209.0
2018-02-27 14:10:00,345.81,345.81,345.39,345.43,2159.0,314.1076,314.1076,313.7261,313.7624,2159.0
2018-02-27 14:20:00,345.31,345.59,345.04,345.53,4984.0,313.6534,313.9078,313.4082,313.8533,4984.0
2018-02-27 14:30:00,345.44,346.05,345.41,345.71,25214.0,313.7715,314.3256,313.7443,314.0168,25214.0
2018-02-27 14:40:00,345.74,345.74,344.92,345.03,14955.0,314.044,314.044,313.2992,313.3991,14955.0
2018-02-27 14:50:00,345.07,345.63,345.06,345.39,15031.0,313.4355,313.9441,313.4264,313.7261,15031.0
2018-02-27 15:00:00,345.39,345.54,344.78,344.82,12102.0,313.7261,313.8624,313.172,313.2084,12102.0
2018-02-27 15:10:00,344.82,345.01,344.53,344.55,44277.0,313.2084,313.381,312.945,312.9631,44277.0
2018-02-27 15:20:00,344.61,344.75,344.3,344.67,11326.0,313.0176,313.1448,312.736,313.0721,11326.0
2018-02-27 15:30:00,344.75,344.9,343.99,344.42,11070.0,313.1448,313.281,312.4545,312.845,11070.0
2018-02-27 15:40:00,344.38,344.57,344.03,344.5,9660.0,312.8087,312.9813,312.4908,312.9177,9660.0
2018-02-27 15:50:00,344.46,344.46,343.32,343.38,66000.0,312.8814,312.8814,311.8459,311.9004,66000.0
2018-02-28 09:30:00,344.46,345.18,344.41,344.42,55928.0,312.8814,313.5354,312.836,312.845,55928.0
2018-02-28 09:40:00,344.4,344.41,343.66,344.13,28887.0,312.8269,312.836,312.1547,312.5816,28887.0
2018-02-28 09:50:00,344.17,344.75,344.08,344.49,13613.0,312.618,313.1448,312.5362,312.9086,13613.0
2018-02-28 10:00:00,344.73,344.74,344.09,344.09,17020.0,313.1266,313.1357,312.5453,312.5453,17020.0
2018-02-28 10:10:00,344.04,344.64,344.04,344.63,15202.0,312.4999,313.0449,312.4999,313.0358,15202.0
2018-02-28 10:20:00,344.69,345.03,344.56,344.87,17339.0,313.0903,313.3991,312.9722,313.2538,17339.0
2018-02-28 10:30:00,344.86,345.06,344.51,345.01,24276.0,313.2447,313.4264,312.9268,313.381,24276.0
2018-02-28 10:40:00,344.93,344.93,344.19,344.22,12251.0,313.3083,313.3083,312.6361,312.6634,12251.0
2018-02-28 10:50:00,344.29,344.38,342.82,343.25,23651.0,312.727,312.8087,311.3917,311.7823,23651.0
2018-02-28 11:00:00,343.29,343.42,342.71,342.71,19639.0,311.8186,311.9367,311.2918,311.2918,19639.0
2018-02-28 11:10:00,342.73,343.38,342.48,343.38,24626.0,311.31,311.9004,311.0829,311.9004,24626.0
2018-02-28 11:20:00,343.27,343.65,342.96,343.53,10348.0,311.8005,312.1456,311.5189,312.0366,10348.0
2018-02-28 11:30:00,343.48,343.57,342.81,343.04,4414.0,311.9912,312.073,311.3826,311.5916,4414.0
2018-02-28 11:40:00,342.9,343.18,342.33,342.72,8960.0,311.4644,311.7187,310.9466,311.3009,8960.0
2018-02-28 11:50:00,342.82,343.45,342.74,343.37,13725.0,311.3917,311.964,311.3191,311.8913,13725.0
2018-02-28 12:00:00,343.5,344.05,343.48,344.04,7261.0,312.0094,312.509,311.9912,312.4999,7261.0
2018-02-28 12:10:00,343.95,344.09,343.73,343.73,6125.0,312.4181,312.5453,312.2183,312.2183,6125.0
2018-02-28 12:20:00,343.69,344.01,343.6,343.67,5539.0,312.182,312.4726,312.1002,312.1638,5539.0
2018-02-28 12:30:00,343.67,344.28,343.52,344.27,5475.0,312.1638,312.7179,312.0275,312.7088,5475.0
2018-02-28 12:40:00,344.2,344.77,344.07,344.72,10857.0,312.6452,313.163,312.5271,313.1175,10857.0
2018-02-28 12:50:00,344.74,344.85,344.41,344.43,6435.0,313.1357,313.2356,312.836,312.8541,6435.0
2018-02-28 13:00:00,344.33,344.49,344.08,344.29,5322.0,312.7633,312.9086,312.5362,312.727,5322.0
2018-02-28 13:10:00,344.3,344.54,344.02,344.26,4412.0,312.736,312.954,312.4817,312.6997,4412.0
2018-02-28 13:20:00,344.18,344.53,344.13,344.25,3085.0,312.627,312.945,312.5816,312.6906,3085.0
2018-02-28 13:30:00,344.16,344.32,344.08,344.24,2546.0,312.6089,312.7542,312.5362,312.6815,2546.0
2018-02-28 13:40:00,344.3,344.49,343.83,343.83,8063.0,312.736,312.9086,312.3091,312.3091,8063.0
2018-02-28 13:50:00,343.81,344.51,343.72,344.47,7049.0,312.291,312.9268,312.2092,312.8905,7049.0
2018-02-28 14:00:00,344.51,344.88,344.51,344.66,4573.0,312.9268,313.2629,312.9268,313.063,4573.0
2018-02-28 14:10:00,344.66,344.66,344.33,344.55,5677.0,313.063,313.063,312.7633,312.9631,5677.0
2018-02-28 14:20:00,344.56,344.63,344.38,344.38,2850.0,312.9722,313.0358,312.8087,312.8087,2850.0
2018-02-28 14:30:00,344.15,344.16,343.34,343.34,5265.0,312.5998,312.6089,311.8641,311.8641,5265.0
2018-02-28 14:40:00,343.28,343.45,343.0,343.0,6452.0,311.8096,311.964,311.5552,311.5552,6452.0
2018-02-28 14:50:00,342.52,342.59,341.91,341.91,5818.0,311.1192,311.1828,310.5651,310.5651,5818.0
2018-02-28 15:00:00,342.13,342.21,341.44,341.97,31759.0,310.765,310.8376,310.1382,310.6196,31759.0
2018-02-28 15:10:00,342.04,342.07,341.38,341.59,7048.0,310.6832,310.7105,310.0837,310.2745,7048.0
2018-02-28 15:20:00,341.48,341.48,340.58,341.1,33559.0,310.1746,310.1746,309.3571,309.8294,33559.0
2018-02-28 15:30:00,341.1,341.48,340.73,341.44,16930.0,309.8294,310.1746,309.4933,310.1382,16930.0
2018-02-28 15:40:00,341.63,341.63,339.97,339.98,80153.0,310.3108,310.3108,308.803,308.8121,80153.0
2018-02-28 15:50:00,339.95,340.04,339.18,339.18,140719.0,308.7848,308.8666,308.0854,308.0854,140719.0
2018-03-01 09:30:00,339.12,340.43,339.0,339.41,137064.0,308.0309,309.2208,307.9219,308.2943,137064.0
2018-03-01 09:40:00,339.15,339.15,338.12,338.41,36438.0,308.0582,308.0582,307.1226,307.386,36438.0
2018-03-01 09:50:00,338.36,338.55,337.86,338.19,38387.0,307.3406,307.5132,306.8864,307.1862,38387.0
2018-03-01 10:00:00,338.15,339.57,338.15,339.41,34914.0,307.1498,308.4397,307.1498,308.2943,34914.0
2018-03-01 10:10:00,339.25,340.27,338.78,340.06,13986.0,308.149,309.0755,307.7221,308.8847,13986.0
2018-03-01 10:20:00,340.06,340.81,339.52,340.81,16370.0,308.8847,309.566,308.3943,309.566,16370.0
2018-03-01 10:30:00,341.05,342.05,340.88,341.45,28417.0,309.784,310.6923,309.6296,310.1473,28417.0
2018-03-01 10:40:00,341.38,341.59,340.52,340.88,35311.0,310.0837,310.2745,309.3026,309.6296,35311.0
2018-03-01 10:50:00,340.47,340.51,339.83,339.83,15513.0,309.2572,309.2935,308.6758,308.6758,15513.0
2018-03-01 11:00:00,339.82,340.87,339.65,340.87,25047.0,308.6667,309.6205,308.5123,309.6205,25047.0
2018-03-01 11:10:00,340.76,340.86,340.06,340.86,26833.0,309.5206,309.6114,308.8847,309.6114,26833.0
2018-03-01 11:20:00,340.89,341.23,339.9,340.04,14564.0,309.6387,309.9475,308.7394,308.8666,14564.0
2018-03-01 11:30:00,340.27,340.84,340.2,340.6,22770.0,309.0755,309.5932,309.0119,309.3752,22770.0
2018-03-01 11:40:00,340.59,341.52,340.52,341.3,17075.0,309.3662,310.2109,309.3026,310.0111,17075.0
2018-03-01 11:50:00,341.25,342.13,341.24,341.73,18102.0,309.9657,310.765,309.9566,310.4016,18102.0
2018-03-01 12:00:00,341.73,341.73,340.95,341.16,15586.0,310.4016,310.4016,309.6932,309.8839,15586.0
2018-03-01 12:10:00,341.19,341.43,340.92,340.92,16242.0,309.9112,310.1292,309.6659,309.6659,16242.0
2018-03-01 12:20:00,340.86,340.9,340.43,340.6,46871.0,309.6114,309.6477,309.2208,309.3752,46871.0
2018-03-01 12:30:00,340.49,340.52,339.87,340.15,7925.0,309.2753,309.3026,308.7122,308.9665,7925.0
2018-03-01 12:40:00,340.34,340.82,340.14,340.72,10699.0,309.1391,309.5751,308.9574,309.4842,10699.0
2018-03-01 12:50:00,340.78,340.78,339.83,339.88,5408.0,309.5387,309.5387,308.6758,308.7212,5408.0
2018-03-01 13:00:00,339.7,339.7,338.08,338.08,16123.0,308.5577,308.5577,307.0863,307.0863,16123.0
2018-03-01 13:10:00,338.22,338.74,338.21,338.57,7173.0,307.2134,307.6858,307.2043,307.5313,7173.0
2018-03-01 13:20:00,338.47,339.35,338.41,339.29,12287.0,307.4405,308.2398,307.386,308.1853,12287.0
2018-03-01 13:30:00,338.94,339.13,338.57,338.89,10262.0,307.8674,308.04,307.5313,307.822,10262.0
2018-03-01 13:40:00,338.51,338.7,337.35,337.53,24192.0,307.4768,307.6494,306.4232,306.5867,24192.0
2018-03-01 13:50:00,337.73,337.91,337.0,337.37,5615.0,306.7684,306.9318,306.1053,306.4414,5615.0
2018-03-01 14:00:00,337.16,337.22,336.28,336.69,53433.0,306.2506,306.3051,305.4513,305.8237,53433.0
2018-03-01 14:10:00,336.56,336.8,335.47,336.66,22830.0,305.7056,305.9236,304.7155,305.7964,22830.0
2018-03-01 14:20:00,336.6,337.26,336.23,337.26,13899.0,305.7419,306.3414,305.4059,306.3414,13899.0
2018-03-01 14:30:00,337.28,337.37,336.28,336.51,13628.0,306.3596,306.4414,305.4513,305.6602,13628.0
2018-03-01 14:40:00,336.62,337.6,336.62,336.87,16481.0,305.7601,306.6503,305.7601,305.9872,16481.0
2018-03-01 14:50:00,336.94,337.54,336.8,337.42,35126.0,306.0508,306.5958,305.9236,306.4868,35126.0
2018-03-01 15:00:00,337.43,337.98,336.69,337.94,35476.0,306.4959,306.9954,305.8237,306.9591,35476.0
2018-03-01 15:10:00,337.93,339.42,337.8,339.41,30798.0,306.95,308.3034,306.8319,308.2943,30798.0
2018-03-01 15:20:00,339.5,339.67,338.67,338.89,18648.0,308.3761,308.5305,307.6222,307.822,18648.0
2018-03-01 15:30:00,338.75,338.91,337.51,337.52,33021.0,307.6948,307.8402,306.5685,306.5776,33021.0
2018-03-01 15:40:00,337.42,338.26,337.24,338.2,32428.0,306.4868,307.2498,306.3233,307.1953,32428.0
2018-03-01 15:50:00,338.26,338.57,337.97,338.27,103063.0,307.2498,307.5313,306.9863,307.2588,103063.0
2018-03-02 09:30:00,335.55,336.14,335.31,335.34,118309.0,304.7882,305.3241,304.5702,304.5975,118309.0
2018-03-02 09:40:00,335.23,335.78,334.88,335.34,52389.0,304.4975,304.9971,304.1796,304.5975,52389.0
2018-03-02 09:50:00,335.58,335.75,335.04,335.57,20725.0,304.8155,304.9699,304.325,304.8064,20725.0
2018-03-02 10:00:00,335.59,336.02,335.38,335.94,21202.0,304.8245,305.2151,304.6338,305.1425,21202.0
2018-03-02 10:10:00,335.91,335.91,335.19,335.56,14954.0,305.1152,305.1152,304.4612,304.7973,14954.0
2018-03-02 10:20:00,335.45,335.91,335.24,335.59,10176.0,304.6974,305.1152,304.5066,304.8245,10176.0
2018-03-02 10:30:00,335.56,336.35,335.56,336.08,26977.0,304.7973,305.5149,304.7973,305.2696,26977.0
2018-03-02 10:40:00,336.18,336.77,336.18,336.35,31094.0,305.3604,305.8964,305.3604,305.5149,31094.0
2018-03-02 10:50:00,336.5,336.54,336.01,336.06,14906.0,305.6511,305.6874,305.206,305.2514,14906.0
2018-03-02 11:00:00,335.97,336.38,335.96,336.13,7196.0,305.1697,305.5421,305.1606,305.315,7196.0
2018-03-02 11:10:00,335.99,336.33,335.71,335.83,15956.0,305.1879,305.4967,304.9335,305.0425,15956.0
2018-03-02 11:20:00,335.77,337.41,335.77,337.29,16547.0,304.988,306.4777,304.988,306.3687,16547.0
2018-03-02 11:30:00,337.5,337.64,337.16,337.48,21203.0,306.5594,306.6866,306.2506,306.5413,21203.0
2018-03-02 11:40:00,337.55,338.59,337.55,338.43,22874.0,306.6049,307.5495,306.6049,307.4042,22874.0
2018-03-02 11:50:00,338.64,338.95,338.43,338.94,22104.0,307.5949,307.8765,307.4042,307.8674,22104.0
2018-03-02 12:00:00,338.94,339.16,338.52,338.63,9147.0,307.8674,308.0673,307.4859,307.5858,9147.0
2018-03-02 12:10:00,338.81,338.81,338.3,338.63,9478.0,307.7493,307.7493,307.2861,307.5858,9478.0
2018-03-02 12:20:00,338.77,339.49,338.74,339.35,9131.0,307.713,308.367,307.6858,308.2398,9131.0
2018-03-02 12:30:00,339.5,339.59,339.12,339.34,7342.0,308.3761,308.4578,308.0309,308.2308,7342.0
2018-03-02 12:40:00,339.25,340.04,339.2,339.96,13181.0,308.149,308.8666,308.1036,308.7939,13181.0
2018-03-02 12:50:00,339.91,340.63,339.91,340.35,7822.0,308.7485,309.4025,308.7485,309.1482,7822.0
2018-03-02 13:00:00,340.41,340.47,339.77,339.85,12264.0,309.2027,309.2572,308.6213,308.694,12264.0
2018-03-02 13:10:00,339.74,339.78,339.17,339.34,4903.0,308.5941,308.6304,308.0763,308.2308,4903.0
2018-03-02 13:20:00,339.48,339.48,338.98,339.21,10196.0,308.3579,308.3579,307.9038,308.1127,10196.0
2018-03-02 13:30:00,339.09,339.38,338.57,338.9,4397.0,308.0037,308.2671,307.5313,307.8311,4397.0
2018-03-02 13:40:00,339.11,340.02,339.03,340.02,7626.0,308.0218,308.8484,307.9492,308.8484,7626.0
2018-03-02 13:50:00,340.02,340.08,339.43,339.7,7853.0,308.8484,308.9029,308.3125,308.5577,7853.0
2018-03-02 14:00:00,339.66,340.22,339.56,340.17,7818.0,308.5214,309.0301,308.4306,308.9847,7818.0
2018-03-02 14:10:00,340.18,340.76,340.18,340.28,10221.0,308.9937,309.5206,308.9937,309.0846,10221.0
2018-03-02 14:20:00,340.23,340.35,339.95,340.1,6802.0,309.0392,309.1482,308.7848,308.9211,6802.0
2018-03-02 14:30:00,340.08,340.45,339.65,340.45,19848.0,308.9029,309.239,308.5123,309.239,19848.0
2018-03-02 14:40:00,340.41,340.54,340.26,340.52,4302.0,309.2027,309.3207,309.0664,309.3026,4302.0
2018-03-02 14:50:00,340.53,340.84,340.23,340.23,4900.0,309.3117,309.5932,309.0392,309.0392,4900.0
2018-03-02 15:00:00,340.01,340.13,339.55,339.88,5111.0,308.8393,308.9483,308.4215,308.7212,5111.0
2018-03-02 15:10:00,340.02,340.54,339.74,340.45,4419.0,308.8484,309.3207,308.5941,309.239,4419.0
2018-03-02 15:20:00,340.46,340.79,340.26,340.78,5693.0,309.2481,309.5478,309.0664,309.5387,5693.0
2018-03-02 15:30:00,340.72,341.71,340.63,341.71,27164.0,309.4842,310.3835,309.4025,310.3835,27164.0
2018-03-02 15:40:00,341.84,342.11,341.31,341.64,32084.0,310.5016,310.7468,310.0202,310.3199,32084.0
2018-03-02 15:50:00,341.68,342.46,341.68,341.79,124715.0,310.3562,311.0647,310.3562,310.4561,124715.0
2018-03-05 09:30:00,340.29,341.62,340.08,341.62,61207.0,309.0937,310.3017,308.9029,310.3017,61207.0
2018-03-05 09:40:00,341.6,341.75,340.32,340.41,20749.0,310.2836,310.4198,309.1209,309.2027,20749.0
2018-03-05 09:50:00,340.41,340.86,340.1,340.53,6358.0,309.2027,309.6114,308.9211,309.3117,6358.0
2018-03-05 10:00:00,340.62,340.97,340.3,340.62,10439.0,309.3934,309.7113,309.1027,309.3934,10439.0
2018-03-05 10:10:00,340.62,340.82,340.3,340.8,13147.0,309.3934,309.5751,309.1027,309.5569,13147.0
2018-03-05 10:20:00,340.79,341.23,340.78,341.23,7113.0,309.5478,309.9475,309.5387,309.9475,7113.0
2018-03-05 10:30:00,341.24,341.75,340.95,341.59,6723.0,309.9566,310.4198,309.6932,310.2745,6723.0
2018-03-05 10:40:00,341.67,341.75,341.22,341.46,8788.0,310.3471,310.4198,309.9384,310.1564,8788.0
2018-03-05 10:50:00,341.55,342.6,341.47,342.6,21345.0,310.2381,311.1919,310.1655,311.1919,21345.0
2018-03-05 11:00:00,342.55,343.38,342.37,343.23,44992.0,311.1465,311.9004,310.983,311.7641,44992.0
2018-03-05 11:10:00,343.17,343.58,343.08,343.52,35910.0,311.7096,312.082,311.6279,312.0275,35910.0
2018-03-05 11:20:00,343.53,344.06,343.42,343.87,31895.0,312.0366,312.518,311.9367,312.3455,31895.0
2018-03-05 11:30:00,343.82,344.17,343.61,344.17,13242.0,312.3,312.618,312.1093,312.618,13242.0
2018-03-05 11:40:00,344.29,344.72,344.26,344.47,12291.0,312.727,313.1175,312.6997,312.8905,12291.0
2018-03-05 11:50:00,344.27,344.51,344.02,344.29,4337.0,312.7088,312.9268,312.4817,312.727,4337.0
2018-03-05 12:00:00,344.24,344.7,344.23,344.4,12481.0,312.6815,313.0994,312.6725,312.8269,12481.0
2018-03-05 12:10:00,344.58,344.77,344.04,344.04,29236.0,312.9904,313.163,312.4999,312.4999,29236.0
2018-03-05 12:20:00,343.97,344.24,343.73,344.2,13893.0,312.4363,312.6815,312.2183,312.6452,13893.0
2018-03-05 12:30:00,344.24,344.37,343.89,344.34,17477.0,312.6815,312.7996,312.3636,312.7724,17477.0
2018-03-05 12:40:00,344.36,344.52,344.2,344.48,8983.0,312.7905,312.9359,312.6452,312.8995,8983.0
2018-03-05 12:50:00,344.53,344.89,344.44,344.89,12766.0,312.945,313.272,312.8632,313.272,12766.0
2018-03-05 13:00:00,344.92,345.35,344.86,345.09,17864.0,313.2992,313.6898,313.2447,313.4536,17864.0
2018-03-05 13:10:00,345.13,345.51,345.13,345.33,30616.0,313.49,313.8351,313.49,313.6716,30616.0
2018-03-05 13:20:00,345.38,345.81,345.27,345.35,32039.0,313.717,314.1076,313.6171,313.6898,32039.0
2018-03-05 13:30:00,345.41,345.58,344.89,345.07,25521.0,313.7443,313.8987,313.272,313.4355,25521.0
2018-03-05 13:40:00,345.18,345.52,344.85,345.06,16229.0,313.5354,313.8442,313.2356,313.4264,16229.0
2018-03-05 13:50:00,345.02,345.41,344.97,345.37,15122.0,313.39,313.7443,313.3446,313.7079,15122.0
2018-03-05 14:00:00,345.34,345.58,344.87,345.08,45269.0,313.6807,313.8987,313.2538,313.4445,45269.0
2018-03-05 14:10:00,345.15,345.15,344.04,344.04,14474.0,313.5081,313.5081,312.4999,312.4999,14474.0
2018-03-05 14:20:00,344.1,344.95,344.06,344.71,11908.0,312.5544,313.3265,312.518,313.1085,11908.0
2018-03-05 14:30:00,344.71,345.1,344.51,345.04,18417.0,313.1085,313.4627,312.9268,313.4082,18417.0
2018-03-05 14:40:00,345.01,345.46,344.97,345.44,12623.0,313.381,313.7897,313.3446,313.7715,12623.0
2018-03-05 14:50:00,345.51,345.74,345.32,345.7,15757.0,313.8351,314.044,313.6625,314.0077,15757.0
2018-03-05 15:00:00,345.7,346.15,345.48,345.54,23578.0,314.0077,314.4164,313.8079,313.8624,23578.0
2018-03-05 15:10:00,345.55,345.72,345.34,345.72,23588.0,313.8714,314.0259,313.6807,314.0259,23588.0
2018-03-05 15:20:00,345.75,346.01,345.35,345.42,28846.0,314.0531,314.2893,313.6898,313.7534,28846.0
2018-03-05 15:30:00,345.33,345.98,345.26,345.81,15485.0,313.6716,314.262,313.608,314.1076,15485.0
2018-03-05 15:40:00,345.87,346.32,345.82,345.87,31803.0,314.1621,314.5709,314.1167,314.1621,31803.0
2018-03-05 15:50:00,345.78,345.89,345.19,345.4,129278.0,314.0804,314.1803,313.5445,313.7352,129278.0
2018-03-06 09:30:00,346.6,346.99,345.67,346.05,50169.0,314.8252,315.1794,313.9804,314.3256,50169.0
2018-03-06 09:40:00,346.02,346.32,345.41,345.69,38784.0,314.2984,314.5709,313.7443,313.9986,38784.0
2018-03-06 09:50:00,345.84,346.32,345.54,345.97,20759.0,314.1349,314.5709,313.8624,314.2529,20759.0
2018-03-06 10:00:00,345.82,345.99,345.21,345.32,22233.0,314.1167,314.2711,313.5626,313.6625,22233.0
2018-03-06 10:10:00,345.36,346.05,345.13,346.04,19827.0,313.6989,314.3256,313.49,314.3165,19827.0
2018-03-06 10:20:00,346.17,346.43,345.85,346.05,14534.0,314.4346,314.6708,314.1439,314.3256,14534.0
2018-03-06 10:30:00,346.05,346.6,346.05,346.52,15232.0,314.3256,314.8252,314.3256,314.7525,15232.0
2018-03-06 10:40:00,346.44,346.47,345.13,345.15,21283.0,314.6799,314.7071,313.49,313.5081,21283.0
2018-03-06 10:50:00,345.11,345.37,344.31,344.52,14009.0,313.4718,313.7079,312.7451,312.9359,14009.0
2018-03-06 11:00:00,344.5,345.58,344.41,345.47,24546.0,312.9177,313.8987,312.836,313.7988,24546.0
2018-03-06 11:10:00,345.45,345.72,345.28,345.59,18346.0,313.7806,314.0259,313.6262,313.9078,18346.0
2018-03-06 11:20:00,345.53,345.64,344.94,345.13,26467.0,313.8533,313.9532,313.3174,313.49,26467.0
2018-03-06 11:30:00,345.16,345.67,345.08,345.56,8883.0,313.5172,313.9804,313.4445,313.8805,8883.0
2018-03-06 11:40:00,345.47,346.26,345.32,346.11,12364.0,313.7988,314.5164,313.6625,314.3801,12364.0
2018-03-06 11:50:00,346.17,346.44,346.06,346.43,10590.0,314.4346,314.6799,314.3347,314.6708,10590.0
2018-03-06 12:00:00,346.54,346.65,346.31,346.49,16542.0,314.7707,314.8706,314.5618,314.7253,16542.0
2018-03-06 12:10:00,346.57,346.92,346.52,346.83,9191.0,314.7979,315.1159,314.7525,315.0341,9191.0
2018-03-06 12:20:00,346.85,346.89,346.38,346.5,10720.0,315.0523,315.0886,314.6254,314.7344,10720.0
2018-03-06 12:30:00,346.45,346.92,346.41,346.82,18809.0,314.6889,315.1159,314.6526,315.025,18809.0
2018-03-06 12:40:00,346.85,347.39,346.79,347.39,6953.0,315.0523,315.5428,314.9978,315.5428,6953.0
2018-03-06 12:50:00,347.5,347.96,347.45,347.92,12956.0,315.6427,316.0605,315.5973,316.0242,12956.0
2018-03-06 13:00:00,347.95,348.09,347.7,347.79,17205.0,316.0514,316.1786,315.8243,315.9061,17205.0
2018-03-06 13:10:00,347.85,348.02,347.8,347.84,10078.0,315.9606,316.115,315.9152,315.9515,10078.0
2018-03-06 13:20:00,347.84,348.28,347.78,348.08,7266.0,315.9515,316.3512,315.897,316.1695,7266.0
2018-03-06 13:30:00,348.23,348.24,347.95,347.96,3985.0,316.3058,316.3148,316.0514,316.0605,3985.0
2018-03-06 13:40:00,348.0,348.09,347.3,347.3,6913.0,316.0968,316.1786,315.461,315.461,6913.0
2018-03-06 13:50:00,347.3,347.65,347.3,347.61,10110.0,315.461,315.7789,315.461,315.7426,10110.0
2018-03-06 14:00:00,347.63,347.92,347.47,347.87,9238.0,315.7608,316.0242,315.6154,315.9788,9238.0
2018-03-06 14:10:00,347.82,347.95,347.5,347.73,10782.0,315.9333,316.0514,315.6427,315.8516,10782.0
2018-03-06 14:20:00,347.85,348.01,347.71,347.84,6200.0,315.9606,316.1059,315.8334,315.9515,6200.0
2018-03-06 14:30:00,347.89,348.34,347.85,348.19,11249.0,315.9969,316.4057,315.9606,316.2694,11249.0
2018-03-06 14:40:00,348.27,348.58,348.1,348.51,25423.0,316.3421,316.6237,316.1877,316.5601,25423.0
2018-03-06 14:50:00,348.52,348.52,348.2,348.39,10165.0,316.5692,316.5692,316.2785,316.4511,10165.0
2018-03-06 15:00:00,348.32,348.58,348.08,348.55,10710.0,316.3875,316.6237,316.1695,316.5964,10710.0
2018-03-06 15:10:00,348.48,348.59,347.99,348.17,12490.0,316.5328,316.6328,316.0878,316.2513,12490.0
2018-03-06 15:20:00,348.23,348.82,348.16,348.76,11539.0,316.3058,316.8417,316.2422,316.7872,11539.0
2018-03-06 15:30:00,348.78,348.99,348.68,348.68,20137.0,316.8053,316.9961,316.7145,316.7145,20137.0
2018-03-06 15:40:00,348.7,348.88,348.17,348.27,29107.0,316.7327,316.8962,316.2513,316.3421,29107.0
2018-03-06 15:50:00,348.24,349.04,348.2,349.04,159552.0,316.3148,317.0415,316.2785,317.0415,159552.0
2018-03-07 09:30:00,346.41,348.6,346.19,348.15,88140.0,314.6526,316.6418,314.4528,316.2331,88140.0
2018-03-07 09:40:00,348.19,348.47,347.25,347.31,50933.0,316.2694,316.5238,315.4156,315.4701,50933.0
2018-03-07 09:50:00,347.31,347.97,347.31,347.58,9301.0,315.4701,316.0696,315.4701,315.7153,9301.0
2018-03-07 10:00:00,347.64,348.42,347.53,348.24,6014.0,315.7698,316.4783,315.6699,316.3148,6014.0
2018-03-07 10:10:00,348.59,348.9,348.43,348.9,23933.0,316.6328,316.9143,316.4874,316.9143,23933.0
2018-03-07 10:20:00,348.89,349.28,348.81,349.14,20173.0,316.9052,317.2595,316.8326,317.1323,20173.0
2018-03-07 10:30:00,349.2,349.68,348.96,349.36,10935.0,317.1868,317.6228,316.9688,317.3322,10935.0
2018-03-07 10:40:00,349.37,349.72,349.3,349.64,5898.0,317.3412,317.6592,317.2777,317.5865,5898.0
2018-03-07 10:50:00,349.84,349.99,349.66,349.89,22231.0,317.7682,317.9044,317.6047,317.8136,22231.0
2018-03-07 11:00:00,349.85,349.85,348.98,348.98,10746.0,317.7772,317.7772,316.987,316.987,10746.0
2018-03-07 11:10:00,348.98,348.99,348.62,348.73,12190.0,316.987,316.9961,316.66,316.7599,12190.0
2018-03-07 11:20:00,348.66,349.02,348.52,348.93,6196.0,316.6963,317.0233,316.5692,316.9416,6196.0
2018-03-07 11:30:00,348.99,349.61,348.93,349.45,9043.0,316.9961,317.5592,316.9416,317.4139,9043.0
2018-03-07 11:40:00,349.45,349.74,349.34,349.38,6301.0,317.4139,317.6773,317.314,317.3503,6301.0
2018-03-07 11:50:00,349.17,349.17,348.25,348.25,5467.0,317.1596,317.1596,316.3239,316.3239,5467.0
2018-03-07 12:00:00,348.34,348.34,347.91,348.25,15695.0,316.4057,316.4057,316.0151,316.3239,15695.0
2018-03-07 12:10:00,348.22,348.26,347.74,348.26,12636.0,316.2967,316.333,315.8607,316.333,12636.0
2018-03-07 12:20:00,348.15,348.29,347.83,348.09,8544.0,316.2331,316.3603,315.9424,316.1786,8544.0
2018-03-07 12:30:00,348.18,348.46,347.99,348.27,10177.0,316.2603,316.5147,316.0878,316.3421,10177.0
2018-03-07 12:40:00,348.23,348.77,348.16,348.75,7239.0,316.3058,316.7963,316.2422,316.7781,7239.0
2018-03-07 12:50:00,348.68,348.76,348.42,348.69,6490.0,316.7145,316.7872,316.4783,316.7236,6490.0
2018-03-07 13:00:00,348.44,348.53,347.88,347.93,7148.0,316.4965,316.5783,315.9878,316.0333,7148.0
2018-03-07 13:10:00,347.86,348.07,347.65,348.07,5626.0,315.9697,316.1604,315.7789,316.1604,5626.0
2018-03-07 13:20:00,348.06,348.76,347.96,348.76,7059.0,316.1513,316.7872,316.0605,316.7872,7059.0
2018-03-07 13:30:00,348.9,349.0,348.4,348.58,16033.0,316.9143,317.0052,316.4602,316.6237,16033.0
2018-03-07 13:40:00,348.49,348.74,348.38,348.74,3590.0,316.5419,316.769,316.442,316.769,3590.0
2018-03-07 13:50:00,348.75,348.93,348.64,348.75,10129.0,316.7781,316.9416,316.6782,316.7781,10129.0
2018-03-07 14:00:00,348.56,348.95,348.56,348.63,8065.0,316.6055,316.9597,316.6055,316.6691,8065.0
2018-03-07 14:10:00,348.87,349.2,348.87,349.06,8776.0,316.8871,317.1868,316.8871,317.0597,8776.0
2018-03-07 14:20:00,349.07,349.26,349.01,349.14,2240.0,317.0687,317.2413,317.0142,317.1323,2240.0
2018-03-07 14:30:00,349.01,349.61,348.93,349.44,11681.0,317.0142,317.5592,316.9416,317.4048,11681.0
2018-03-07 14:40:00,349.46,349.57,349.21,349.51,7759.0,317.423,317.5229,317.1959,317.4684,7759.0
2018-03-07 14:50:00,349.59,349.78,349.17,349.46,5656.0,317.5411,317.7137,317.1596,317.423,5656.0
2018-03-07 15:00:00,349.43,350.2,349.42,349.96,54978.0,317.3957,318.0952,317.3867,317.8772,54978.0
2018-03-07 15:10:00,349.89,350.03,349.48,349.68,17744.0,317.8136,317.9407,317.4412,317.6228,17744.0
2018-03-07 15:20:00,349.51,349.97,349.45,349.97,4510.0,317.4684,317.8862,317.4139,317.8862,4510.0
2018-03-07 15:30:00,349.97,350.25,349.8,350.09,17450.0,317.8862,318.1406,317.7318,317.9952,17450.0
2018-03-07 15:40:00,350.16,350.34,349.77,349.81,117341.0,318.0588,318.2223,317.7046,317.7409,117341.0
2018-03-07 15:50:00,349.76,349.8,349.28,349.73,175731.0,317.6955,317.7318,317.2595,317.6682,175731.0
2018-03-08 09:30:00,350.39,350.81,349.6,349.67,67367.0,318.2677,318.6492,317.5502,317.6137,67367.0
2018-03-08 09:40:00,349.69,349.84,349.17,349.23,49480.0,317.6319,317.7682,317.1596,317.2141,49480.0
2018-03-08 09:50:00,349.35,349.6,348.6,348.86,21464.0,317.3231,317.5502,316.6418,316.878,21464.0
2018-03-08 10:00:00,348.9,349.12,348.49,348.7,46463.0,316.9143,317.1142,316.5419,316.7327,46463.0
2018-03-08 10:10:00,348.68,349.21,348.63,348.81,18502.0,316.7145,317.1959,316.6691,316.8326,18502.0
2018-03-08 10:20:00,348.88,349.17,348.61,348.61,10553.0,316.8962,317.1596,316.6509,316.6509,10553.0
2018-03-08 10:30:00,348.58,348.8,348.21,348.21,13218.0,316.6237,316.8235,316.2876,316.2876,13218.0
2018-03-08 10:40:00,348.14,348.88,348.14,348.62,22239.0,316.224,316.8962,316.224,316.66,22239.0
2018-03-08 10:50:00,348.66,348.71,348.18,348.25,17379.0,316.6963,316.7418,316.2603,316.3239,17379.0
2018-03-08 11:00:00,348.27,348.55,348.13,348.37,9899.0,316.3421,316.5964,316.2149,316.4329,9899.0
2018-03-08 11:10:00,348.63,349.08,348.6,348.62,9559.0,316.6691,317.0778,316.6418,316.66,9559.0
2018-03-08 11:20:00,348.88,348.9,348.42,348.46,5590.0,316.8962,316.9143,316.4783,316.5147,5590.0
2018-03-08 11:30:00,348.43,348.45,347.77,347.77,17289.0,316.4874,316.5056,315.8879,315.8879,17289.0
2018-03-08 11:40:00,347.77,348.17,347.77,348.17,11656.0,315.8879,316.2513,315.8879,316.2513,11656.0
2018-03-08 11:50:00,348.2,348.51,348.02,348.51,5532.0,316.2785,316.5601,316.115,316.5601,5532.0
2018-03-08 12:00:00,348.39,348.39,347.57,347.6,9504.0,316.4511,316.4511,315.7063,315.7335,9504.0
2018-03-08 12:10:00,347.51,347.66,347.17,347.55,8315.0,315.6518,315.788,315.3429,315.6881,8315.0
2018-03-08 12:20:00,347.59,347.81,347.14,347.71,6554.0,315.7244,315.9243,315.3157,315.8334,6554.0
2018-03-08 12:30:00,347.82,347.99,347.5,347.99,13966.0,315.9333,316.0878,315.6427,316.0878,13966.0
2018-03-08 12:40:00,347.99,348.26,347.93,348.05,5510.0,316.0878,316.333,316.0333,316.1423,5510.0
2018-03-08 12:50:00,348.17,348.18,347.92,348.17,5649.0,316.2513,316.2603,316.0242,316.2513,5649.0
2018-03-08 13:00:00,348.19,348.33,348.05,348.26,8625.0,316.2694,316.3966,316.1423,316.333,8625.0
2018-03-08 13:10:00,348.37,348.37,347.91,347.94,4386.0,316.4329,316.4329,316.0151,316.0423,4386.0
2018-03-08 13:20:00,347.95,347.95,347.39,347.52,7107.0,316.0514,316.0514,315.5428,315.6608,7107.0
2018-03-08 13:30:00,347.51,347.57,347.35,347.35,6442.0,315.6518,315.7063,315.5064,315.5064,6442.0
2018-03-08 13:40:00,347.26,347.39,346.95,347.2,6118.0,315.4247,315.5428,315.1431,315.3702,6118.0
2018-03-08 13:50:00,347.25,347.62,347.25,347.4,8938.0,315.4156,315.7517,315.4156,315.5518,8938.0
2018-03-08 14:00:00,347.37,347.47,347.11,347.11,7736.0,315.5246,315.6154,315.2884,315.2884,7736.0
2018-03-08 14:10:00,347.2,347.47,347.15,347.45,4573.0,315.3702,315.6154,315.3248,315.5973,4573.0
2018-03-08 14:20:00,347.47,347.56,347.4,347.56,2546.0,315.6154,315.6972,315.5518,315.6972,2546.0
2018-03-08 14:30:00,347.51,347.94,347.35,347.94,6608.0,315.6518,316.0423,315.5064,316.0423,6608.0
2018-03-08 14:40:00,347.93,348.35,347.82,348.35,9286.0,316.0333,316.4148,315.9333,316.4148,9286.0
2018-03-08 14:50:00,348.38,348.53,348.38,348.5,9630.0,316.442,316.5783,316.442,316.551,9630.0
2018-03-08 15:00:00,348.61,349.26,348.56,348.97,16670.0,316.6509,317.2413,316.6055,316.9779,16670.0
2018-03-08 15:10:00,349.02,349.48,348.82,349.47,21758.0,317.0233,317.4412,316.8417,317.4321,21758.0
2018-03-08 15:20:00,349.53,349.61,348.99,349.09,7453.0,317.4866,317.5592,316.9961,317.0869,7453.0
2018-03-08 15:30:00,349.12,349.14,348.67,348.73,14275.0,317.1142,317.1323,316.7054,316.7599,14275.0
2018-03-08 15:40:00,348.71,348.83,348.24,348.4,10547.0,316.7418,316.8508,316.3148,316.4602,10547.0
2018-03-08 15:50:00,348.43,349.15,348.43,349.03,61193.0,316.4874,317.1414,316.4874,317.0324,61193.0
2018-03-09 09:30:00,351.12,351.79,350.59,350.93,117461.0,318.9308,319.5394,318.4494,318.7582,117461.0
2018-03-09 09:40:00,350.92,351.3,350.73,351.19,76019.0,318.7491,319.0943,318.5766,318.9944,76019.0
2018-03-09 09:50:00,351.32,351.57,351.22,351.37,40563.0,319.1125,319.3396,319.0216,319.1579,40563.0
2018-03-09 10:00:00,351.48,351.94,351.39,351.75,52978.0,319.2578,319.6756,319.1761,319.5031,52978.0
2018-03-09 10:10:00,351.69,352.12,351.4,352.08,27293.0,319.4486,319.8391,319.1851,319.8028,27293.0
2018-03-09 10:20:00,352.04,352.43,352.04,352.18,16371.0,319.7665,320.1207,319.7665,319.8936,16371.0
2018-03-09 10:30:00,352.24,352.38,352.02,352.2,21214.0,319.9481,320.0753,319.7483,319.9118,21214.0
2018-03-09 10:40:00,352.27,352.93,352.27,352.64,31849.0,319.9754,320.5749,319.9754,320.3115,31849.0
2018-03-09 10:50:00,352.83,353.07,352.62,352.76,14471.0,320.484,320.702,320.2933,320.4205,14471.0
2018-03-09 11:00:00,352.82,352.86,352.52,352.71,6327.0,320.475,320.5113,320.2025,320.375,6327.0
2018-03-09 11:10:00,352.73,353.14,352.58,353.14,14191.0,320.3932,320.7656,320.257,320.7656,14191.0
2018-03-09 11:20:00,353.22,353.42,353.05,353.34,15782.0,320.8383,321.02,320.6839,320.9473,15782.0
2018-03-09 11:30:00,353.43,353.55,353.29,353.49,32109.0,321.029,321.138,320.9019,321.0835,32109.0
2018-03-09 11:40:00,353.5,353.59,353.29,353.4,34817.0,321.0926,321.1744,320.9019,321.0018,34817.0
2018-03-09 11:50:00,353.48,353.55,353.4,353.5,9449.0,321.0745,321.138,321.0018,321.0926,9449.0
2018-03-09 12:00:00,353.55,353.73,353.46,353.71,80576.0,321.138,321.3015,321.0563,321.2834,80576.0
2018-03-09 12:10:00,353.71,353.93,353.64,353.79,34099.0,321.2834,321.4832,321.2198,321.356,34099.0
2018-03-09 12:20:00,353.82,354.0,353.63,353.87,30142.0,321.3833,321.5468,321.2107,321.4287,30142.0
2018-03-09 12:30:00,353.82,354.0,353.77,353.82,12709.0,321.3833,321.5468,321.3379,321.3833,12709.0
2018-03-09 12:40:00,353.78,354.06,353.71,354.03,15800.0,321.347,321.6013,321.2834,321.574,15800.0
2018-03-09 12:50:00,354.03,354.08,353.8,353.82,11462.0,321.574,321.6195,321.3651,321.3833,11462.0
2018-03-09 13:00:00,353.83,354.04,353.83,354.0,13052.0,321.3924,321.5831,321.3924,321.5468,13052.0
2018-03-09 13:10:00,353.93,354.04,353.85,353.97,13246.0,321.4832,321.5831,321.4105,321.5195,13246.0
2018-03-09 13:20:00,353.96,354.14,353.78,353.78,7022.0,321.5105,321.674,321.347,321.347,7022.0
2018-03-09 13:30:00,353.78,353.88,353.76,353.86,12593.0,321.347,321.4378,321.3288,321.4196,12593.0
2018-03-09 13:40:00,353.85,353.91,353.62,353.69,10788.0,321.4105,321.465,321.2016,321.2652,10788.0
2018-03-09 13:50:00,353.69,353.79,353.59,353.77,7048.0,321.2652,321.356,321.1744,321.3379,7048.0
2018-03-09 14:00:00,353.92,354.0,353.84,353.9,12516.0,321.4741,321.5468,321.4015,321.456,12516.0
2018-03-09 14:10:00,353.97,354.19,353.97,354.12,19498.0,321.5195,321.7194,321.5195,321.6558,19498.0
2018-03-09 14:20:00,354.12,354.12,353.68,353.96,26077.0,321.6558,321.6558,321.2561,321.5105,26077.0
2018-03-09 14:30:00,354.01,354.45,354.01,354.44,10512.0,321.5559,321.9555,321.5559,321.9464,10512.0
2018-03-09 14:40:00,354.5,354.59,354.29,354.38,26381.0,322.0009,322.0827,321.8102,321.892,26381.0
2018-03-09 14:50:00,354.4,354.45,354.07,354.42,10216.0,321.9101,321.9555,321.6104,321.9283,10216.0
2018-03-09 15:00:00,354.44,354.7,354.29,354.38,44847.0,321.9464,322.1826,321.8102,321.892,44847.0
2018-03-09 15:10:00,354.36,354.52,354.35,354.47,16447.0,321.8738,322.0191,321.8647,321.9737,16447.0
2018-03-09 15:20:00,354.37,354.57,354.29,354.56,14399.0,321.8829,322.0645,321.8102,322.0554,14399.0
2018-03-09 15:30:00,354.6,354.79,354.6,354.7,37550.0,322.0918,322.2644,322.0918,322.1826,37550.0
2018-03-09 15:40:00,354.73,354.9,354.47,354.51,18244.0,322.2099,322.3643,321.9737,322.01,18244.0
2018-03-09 15:50:00,354.52,355.03,354.52,354.92,79372.0,322.0191,322.4824,322.0191,322.3824,79372.0
2018-03-12 09:30:00,355.21,355.94,355.08,355.37,114292.0,322.6459,323.3089,322.5278,322.7912,114292.0
2018-03-12 09:40:00,355.37,356.06,355.34,356.03,34740.0,322.7912,323.4179,322.7639,323.3907,34740.0
2018-03-12 09:50:00,355.95,355.95,355.43,355.61,18694.0,323.318,323.318,322.8457,323.0092,18694.0
2018-03-12 10:00:00,355.6,355.67,355.27,355.36,26202.0,323.0001,323.0637,322.7004,322.7821,26202.0
2018-03-12 10:10:00,355.35,355.86,355.27,355.83,35661.0,322.773,323.2363,322.7004,323.209,35661.0
2018-03-12 10:20:00,355.79,356.37,355.77,356.18,29167.0,323.1727,323.6995,323.1545,323.5269,29167.0
2018-03-12 10:30:00,356.15,356.35,355.8,355.81,10669.0,323.4997,323.6813,323.1818,323.1909,10669.0
2018-03-12 10:40:00,355.8,355.89,355.44,355.57,12736.0,323.1818,323.2635,322.8548,322.9729,12736.0
2018-03-12 10:50:00,355.65,355.65,354.89,354.93,24006.0,323.0455,323.0455,322.3552,322.3915,24006.0
2018-03-12 11:00:00,354.96,355.19,354.68,354.68,29367.0,322.4188,322.6277,322.1644,322.1644,29367.0
2018-03-12 11:10:00,354.63,354.88,354.41,354.81,20931.0,322.119,322.3461,321.9192,322.2825,20931.0
2018-03-12 11:20:00,354.83,354.87,354.17,354.17,49415.0,322.3007,322.337,321.7012,321.7012,49415.0
2018-03-12 11:30:00,354.2,354.85,354.17,354.83,29906.0,321.7285,322.3189,321.7012,322.3007,29906.0
2018-03-12 11:40:00,354.96,355.23,354.95,355.03,13782.0,322.4188,322.664,322.4097,322.4824,13782.0
2018-03-12 11:50:00,355.06,355.25,354.87,355.03,35989.0,322.5096,322.6822,322.337,322.4824,35989.0
2018-03-12 12:00:00,355.2,355.31,355.12,355.31,7549.0,322.6368,322.7367,322.5641,322.7367,7549.0
2018-03-12 12:10:00,355.3,355.66,355.23,355.6,54053.0,322.7276,323.0546,322.664,323.0001,54053.0
2018-03-12 12:20:00,355.58,355.9,355.43,355.68,22696.0,322.9819,323.2726,322.8457,323.0728,22696.0
2018-03-12 12:30:00,355.74,355.85,355.31,355.35,14345.0,323.1273,323.2272,322.7367,322.773,14345.0
2018-03-12 12:40:00,355.32,355.55,355.32,355.51,14765.0,322.7458,322.9547,322.7458,322.9184,14765.0
2018-03-12 12:50:00,355.52,355.52,355.25,355.3,4715.0,322.9274,322.9274,322.6822,322.7276,4715.0
2018-03-12 13:00:00,355.32,355.48,355.26,355.33,11709.0,322.7458,322.8911,322.6913,322.7549,11709.0
2018-03-12 13:10:00,355.38,355.57,355.37,355.44,20864.0,322.8003,322.9729,322.7912,322.8548,20864.0
2018-03-12 13:20:00,355.48,355.56,355.32,355.32,4716.0,322.8911,322.9638,322.7458,322.7458,4716.0
2018-03-12 13:30:00,355.28,355.4,355.2,355.38,5952.0,322.7094,322.8184,322.6368,322.8003,5952.0
2018-03-12 13:40:00,355.44,356.17,355.42,355.99,117254.0,322.8548,323.5179,322.8366,323.3544,117254.0
2018-03-12 13:50:00,355.97,356.0,355.31,355.38,17754.0,323.3362,323.3634,322.7367,322.8003,17754.0
2018-03-12 14:00:00,355.39,355.63,355.3,355.31,11403.0,322.8094,323.0274,322.7276,322.7367,11403.0
2018-03-12 14:10:00,355.31,355.42,354.96,355.15,15877.0,322.7367,322.8366,322.4188,322.5914,15877.0
2018-03-12 14:20:00,355.2,355.39,355.12,355.19,14582.0,322.6368,322.8094,322.5641,322.6277,14582.0
2018-03-12 14:30:00,355.23,355.33,355.16,355.28,9974.0,322.664,322.7549,322.6004,322.7094,9974.0
2018-03-12 14:40:00,355.28,355.28,354.73,354.74,19991.0,322.7094,322.7094,322.2099,322.2189,19991.0
2018-03-12 14:50:00,354.75,355.08,354.71,354.82,23240.0,322.228,322.5278,322.1917,322.2916,23240.0
2018-03-12 15:00:00,354.84,355.37,354.82,355.31,19212.0,322.3098,322.7912,322.2916,322.7367,19212.0
2018-03-12 15:10:00,355.28,355.35,354.9,354.97,14475.0,322.7094,322.773,322.3643,322.4279,14475.0
2018-03-12 15:20:00,354.95,355.24,354.95,355.22,13371.0,322.4097,322.6731,322.4097,322.6549,13371.0
2018-03-12 15:30:00,355.21,355.58,355.17,355.43,56093.0,322.6459,322.9819,322.6095,322.8457,56093.0
2018-03-12 15:40:00,355.46,355.89,355.45,355.84,16345.0,322.8729,323.2635,322.8639,323.2181,16345.0
2018-03-12 15:50:00,355.78,355.78,355.22,355.24,119287.0,323.1636,323.1636,322.6549,322.6731,119287.0
2018-03-13 09:30:00,356.9,356.9,356.34,356.69,28605.0,324.1809,324.1809,323.6723,323.9902,28605.0
2018-03-13 09:40:00,356.78,357.11,356.58,356.6,69011.0,324.0719,324.3717,323.8903,323.9084,69011.0
2018-03-13 09:50:00,356.56,356.7,356.18,356.18,41750.0,323.8721,323.9993,323.5269,323.5269,41750.0
2018-03-13 10:00:00,356.19,356.38,356.06,356.18,32792.0,323.536,323.7086,323.4179,323.5269,32792.0
2018-03-13 10:10:00,356.11,356.56,356.05,356.26,27786.0,323.4634,323.8721,323.4089,323.5996,27786.0
2018-03-13 10:20:00,356.28,356.6,356.27,356.33,13856.0,323.6178,323.9084,323.6087,323.6632,13856.0
2018-03-13 10:30:00,356.31,356.34,355.65,355.71,16095.0,323.645,323.6723,323.0455,323.1,16095.0
2018-03-13 10:40:00,355.77,356.15,355.6,356.11,14608.0,323.1545,323.4997,323.0001,323.4634,14608.0
2018-03-13 10:50:00,356.06,356.06,355.5,355.66,23362.0,323.4179,323.4179,322.9093,323.0546,23362.0
2018-03-13 11:00:00,355.64,355.64,354.99,355.01,28464.0,323.0364,323.0364,322.446,322.4642,28464.0
2018-03-13 11:10:00,355.07,355.12,354.59,354.78,27107.0,322.5187,322.5641,322.0827,322.2553,27107.0
2018-03-13 11:20:00,354.79,354.91,354.34,354.57,24255.0,322.2644,322.3734,321.8556,322.0645,24255.0
2018-03-13 11:30:00,354.7,354.79,354.18,354.52,20396.0,322.1826,322.2644,321.7103,322.0191,20396.0
2018-03-13 11:40:00,354.53,354.8,354.38,354.78,27940.0,322.0282,322.2734,321.892,322.2553,27940.0
2018-03-13 11:50:00,354.77,354.77,354.31,354.51,16001.0,322.2462,322.2462,321.8284,322.01,16001.0
2018-03-13 12:00:00,354.45,354.53,353.57,353.71,46978.0,321.9555,322.0282,321.1562,321.2834,46978.0
2018-03-13 12:10:00,353.67,353.78,353.4,353.65,15555.0,321.247,321.347,321.0018,321.2289,15555.0
2018-03-13 12:20:00,353.68,353.83,353.55,353.59,12612.0,321.2561,321.3924,321.138,321.1744,12612.0
2018-03-13 12:30:00,353.75,354.49,353.75,354.42,20922.0,321.3197,321.9919,321.3197,321.9283,20922.0
2018-03-13 12:40:00,354.41,354.93,354.3,354.81,35072.0,321.9192,322.3915,321.8193,322.2825,35072.0
2018-03-13 12:50:00,354.83,355.17,354.83,354.91,12169.0,322.3007,322.6095,322.3007,322.3734,12169.0
2018-03-13 13:00:00,354.93,355.31,354.91,355.09,13959.0,322.3915,322.7367,322.3734,322.5369,13959.0
2018-03-13 13:10:00,355.09,355.38,355.06,355.18,14188.0,322.5369,322.8003,322.5096,322.6186,14188.0
2018-03-13 13:20:00,355.21,355.22,354.88,354.9,11850.0,322.6459,322.6549,322.3461,322.3643,11850.0
2018-03-13 13:30:00,354.91,354.97,354.7,354.84,12628.0,322.3734,322.4279,322.1826,322.3098,12628.0
2018-03-13 13:40:00,354.84,354.89,354.35,354.58,18646.0,322.3098,322.3552,321.8647,322.0736,18646.0
2018-03-13 13:50:00,354.55,354.67,354.26,354.39,18150.0,322.0464,322.1554,321.783,321.901,18150.0
2018-03-13 14:00:00,354.33,354.53,354.19,354.2,14407.0,321.8465,322.0282,321.7194,321.7285,14407.0
2018-03-13 14:10:00,354.24,354.29,353.88,354.11,12445.0,321.7648,321.8102,321.4378,321.6467,12445.0
2018-03-13 14:20:00,354.16,354.21,353.89,353.99,9941.0,321.6921,321.7375,321.4469,321.5377,9941.0
2018-03-13 14:30:00,353.99,354.47,353.95,354.33,27165.0,321.5377,321.9737,321.5014,321.8465,27165.0
2018-03-13 14:40:00,354.35,354.37,353.88,353.91,24952.0,321.8647,321.8829,321.4378,321.465,24952.0
2018-03-13 14:50:00,353.88,353.99,353.55,353.84,37818.0,321.4378,321.5377,321.138,321.4015,37818.0
2018-03-13 15:00:00,353.81,354.01,353.42,353.67,18487.0,321.3742,321.5559,321.02,321.247,18487.0
2018-03-13 15:10:00,353.75,353.9,353.55,353.68,20238.0,321.3197,321.456,321.138,321.2561,20238.0
2018-03-13 15:20:00,353.6,353.61,353.01,353.1,18832.0,321.1835,321.1925,320.6475,320.7293,18832.0
2018-03-13 15:30:00,353.04,353.49,352.86,352.91,36032.0,320.6748,321.0835,320.5113,320.5567,36032.0
2018-03-13 15:40:00,352.93,353.01,352.58,352.62,39683.0,320.5749,320.6475,320.257,320.2933,39683.0
2018-03-13 15:50:00,352.69,353.58,352.69,353.28,100121.0,320.3569,321.1653,320.3569,320.8928,100121.0
2018-03-14 09:30:00,354.7,355.22,353.18,353.2,49261.0,322.1826,322.6549,320.802,320.8201,49261.0
2018-03-14 09:40:00,353.07,353.39,352.9,353.09,14846.0,320.702,320.9927,320.5476,320.7202,14846.0
2018-03-14 09:50:00,352.9,353.6,352.9,353.2,4152.0,320.5476,321.1835,320.5476,320.8201,4152.0
2018-03-14 10:00:00,353.6,354.06,353.46,353.46,18620.0,321.1835,321.6013,321.0563,321.0563,18620.0
2018-03-14 10:10:00,353.47,353.48,352.85,353.05,19872.0,321.0654,321.0745,320.5022,320.6839,19872.0
2018-03-14 10:20:00,353.05,353.28,352.89,352.95,14267.0,320.6839,320.8928,320.5385,320.593,14267.0
2018-03-14 10:30:00,352.96,353.1,352.48,352.56,86592.0,320.6021,320.7293,320.1661,320.2388,86592.0
2018-03-14 10:40:00,352.54,353.03,352.47,353.01,31510.0,320.2206,320.6657,320.1571,320.6475,31510.0
2018-03-14 10:50:00,352.93,353.13,352.8,352.87,41809.0,320.5749,320.7565,320.4568,320.5204,41809.0
2018-03-14 11:00:00,352.97,353.08,352.6,352.85,30972.0,320.6112,320.7111,320.2751,320.5022,30972.0
2018-03-14 11:10:00,352.86,352.86,352.34,352.39,30808.0,320.5113,320.5113,320.039,320.0844,30808.0
2018-03-14 11:20:00,352.37,352.37,351.98,352.28,13223.0,320.0662,320.0662,319.712,319.9845,13223.0
2018-03-14 11:30:00,352.25,352.47,351.15,351.3,39152.0,319.9572,320.1571,318.9581,319.0943,39152.0
2018-03-14 11:40:00,351.36,351.56,351.18,351.39,28700.0,319.1488,319.3305,318.9853,319.1761,28700.0
2018-03-14 11:50:00,351.45,351.95,351.45,351.52,9977.0,319.2306,319.6847,319.2306,319.2941,9977.0
2018-03-14 12:00:00,351.63,351.8,351.36,351.38,7762.0,319.3941,319.5485,319.1488,319.167,7762.0
2018-03-14 12:10:00,351.25,351.7,351.21,351.63,10359.0,319.0489,319.4576,319.0126,319.3941,10359.0
2018-03-14 12:20:00,351.56,351.87,351.36,351.7,10050.0,319.3305,319.6121,319.1488,319.4576,10050.0
2018-03-14 12:30:00,351.79,352.26,351.68,352.16,9016.0,319.5394,319.9663,319.4395,319.8755,9016.0
2018-03-14 12:40:00,352.1,352.45,351.85,352.11,28106.0,319.821,320.1389,319.5939,319.8301,28106.0
2018-03-14 12:50:00,352.05,352.13,351.85,351.92,8036.0,319.7756,319.8482,319.5939,319.6575,8036.0
2018-03-14 13:00:00,352.02,352.02,351.49,351.54,21050.0,319.7483,319.7483,319.2669,319.3123,21050.0
2018-03-14 13:10:00,351.54,351.56,351.35,351.55,15250.0,319.3123,319.3305,319.1397,319.3214,15250.0
2018-03-14 13:20:00,351.56,351.9,351.52,351.79,15060.0,319.3305,319.6393,319.2941,319.5394,15060.0
2018-03-14 13:30:00,351.9,352.5,351.86,352.5,5964.0,319.6393,320.1843,319.603,320.1843,5964.0
2018-03-14 13:40:00,352.45,352.69,352.43,352.65,23724.0,320.1389,320.3569,320.1207,320.3205,23724.0
2018-03-14 13:50:00,352.74,353.34,352.74,352.85,7715.0,320.4023,320.9473,320.4023,320.5022,7715.0
2018-03-14 14:00:00,352.88,352.88,352.41,352.57,15918.0,320.5295,320.5295,320.1026,320.2479,15918.0
2018-03-14 14:10:00,352.56,352.56,352.06,352.06,16427.0,320.2388,320.2388,319.7846,319.7846,16427.0
2018-03-14 14:20:00,352.06,352.3,352.05,352.12,23486.0,319.7846,320.0026,319.7756,319.8391,23486.0
2018-03-14 14:30:00,352.14,352.32,351.48,351.56,16402.0,319.8573,320.0208,319.2578,319.3305,16402.0
2018-03-14 14:40:00,351.52,351.63,351.0,351.4,64405.0,319.2941,319.3941,318.8218,319.1851,64405.0
2018-03-14 14:50:00,351.5,351.94,351.34,351.75,11061.0,319.276,319.6756,319.1306,319.5031,11061.0
2018-03-14 15:00:00,351.77,351.79,351.3,351.35,12385.0,319.5212,319.5394,319.0943,319.1397,12385.0
2018-03-14 15:10:00,351.33,351.57,350.99,351.25,15423.0,319.1216,319.3396,318.8127,319.0489,15423.0
2018-03-14 15:20:00,351.25,351.58,351.02,351.18,13434.0,319.0489,319.3486,318.84,318.9853,13434.0
2018-03-14 15:30:00,351.26,351.38,351.01,351.06,18596.0,319.058,319.167,318.8309,318.8763,18596.0
2018-03-14 15:40:00,351.03,351.26,350.78,351.2,28807.0,318.8491,319.058,318.622,319.0035,28807.0
2018-03-14 15:50:00,351.27,351.5,350.96,351.5,107718.0,319.0671,319.276,318.7855,319.276,107718.0
2018-03-15 09:30:00,352.25,352.35,351.83,351.89,53054.0,319.9572,320.0481,319.5757,319.6302,53054.0
2018-03-15 09:40:00,351.89,352.0,351.07,351.07,16181.0,319.6302,319.7301,318.8854,318.8854,16181.0
2018-03-15 09:50:00,351.07,351.4,350.85,350.92,15012.0,318.8854,319.1851,318.6856,318.7491,15012.0
2018-03-15 10:00:00,351.05,351.53,350.72,351.48,60271.0,318.8672,319.3032,318.5675,319.2578,60271.0
2018-03-15 10:10:00,351.5,351.72,350.79,350.79,43205.0,319.276,319.4758,318.6311,318.6311,43205.0
2018-03-15 10:20:00,350.79,350.81,350.65,350.74,37226.0,318.6311,318.6492,318.5039,318.5856,37226.0
2018-03-15 10:30:00,350.81,350.91,350.54,350.56,10887.0,318.6492,318.7401,318.404,318.4222,10887.0
2018-03-15 10:40:00,350.61,351.05,350.51,350.98,18028.0,318.4676,318.8672,318.3767,318.8036,18028.0
2018-03-15 10:50:00,350.99,351.14,350.71,350.99,11550.0,318.8127,318.949,318.5584,318.8127,11550.0
2018-03-15 11:00:00,350.97,351.54,350.97,351.4,22321.0,318.7946,319.3123,318.7946,319.1851,22321.0
2018-03-15 11:10:00,351.42,351.92,351.28,351.57,41424.0,319.2033,319.6575,319.0761,319.3396,41424.0
2018-03-15 11:20:00,351.64,352.17,351.51,351.91,17784.0,319.4031,319.8846,319.2851,319.6484,17784.0
2018-03-15 11:30:00,351.93,351.93,351.56,351.73,11859.0,319.6666,319.6666,319.3305,319.4849,11859.0
2018-03-15 11:40:00,351.75,351.75,351.33,351.4,16322.0,319.5031,319.5031,319.1216,319.1851,16322.0
2018-03-15 11:50:00,351.4,351.44,350.88,351.07,19896.0,319.1851,319.2215,318.7128,318.8854,19896.0
2018-03-15 12:00:00,351.1,351.29,350.94,351.13,29765.0,318.9126,319.0852,318.7673,318.9399,29765.0
2018-03-15 12:10:00,351.12,351.17,350.63,350.84,31979.0,318.9308,318.9762,318.4857,318.6765,31979.0
2018-03-15 12:20:00,350.84,350.87,350.6,350.61,16057.0,318.6765,318.7037,318.4585,318.4676,16057.0
2018-03-15 12:30:00,350.67,350.76,350.43,350.59,8384.0,318.5221,318.6038,318.3041,318.4494,8384.0
2018-03-15 12:40:00,350.54,350.64,350.22,350.38,8499.0,318.404,318.4948,318.1133,318.2587,8499.0
2018-03-15 12:50:00,350.4,350.77,350.4,350.46,8652.0,318.2768,318.6129,318.2768,318.3313,8652.0
2018-03-15 13:00:00,350.42,350.66,350.41,350.66,9406.0,318.295,318.513,318.2859,318.513,9406.0
2018-03-15 13:10:00,350.65,350.68,350.27,350.41,18811.0,318.5039,318.5312,318.1587,318.2859,18811.0
2018-03-15 13:20:00,350.37,350.61,350.35,350.53,8285.0,318.2496,318.4676,318.2314,318.3949,8285.0
2018-03-15 13:30:00,350.48,350.7,350.48,350.56,5271.0,318.3495,318.5493,318.3495,318.4222,5271.0
2018-03-15 13:40:00,350.53,350.59,350.22,350.36,20074.0,318.3949,318.4494,318.1133,318.2405,20074.0
2018-03-15 13:50:00,350.33,350.42,349.72,349.76,25910.0,318.2132,318.295,317.6592,317.6955,25910.0
2018-03-15 14:00:00,349.7,349.99,349.65,349.96,11455.0,317.641,317.9044,317.5956,317.8772,11455.0
2018-03-15 14:10:00,350.0,350.08,349.75,349.97,9672.0,317.9135,317.9862,317.6864,317.8862,9672.0
2018-03-15 14:20:00,349.96,350.09,349.71,349.76,5803.0,317.8772,317.9952,317.6501,317.6955,5803.0
2018-03-15 14:30:00,349.75,349.93,349.65,349.65,7887.0,317.6864,317.8499,317.5956,317.5956,7887.0
2018-03-15 14:40:00,349.64,349.74,349.46,349.51,10760.0,317.5865,317.6773,317.423,317.4684,10760.0
2018-03-15 14:50:00,349.56,350.05,349.5,350.03,11732.0,317.5138,317.9589,317.4593,317.9407,11732.0
2018-03-15 15:00:00,350.03,350.05,349.77,350.0,14144.0,317.9407,317.9589,317.7046,317.9135,14144.0
2018-03-15 15:10:00,350.01,350.01,349.66,349.84,19826.0,317.9226,317.9226,317.6047,317.7682,19826.0
2018-03-15 15:20:00,349.83,350.13,349.83,350.1,31986.0,317.7591,318.0316,317.7591,318.0043,31986.0
2018-03-15 15:30:00,350.11,350.18,349.79,349.79,28851.0,318.0134,318.077,317.7227,317.7227,28851.0
2018-03-15 15:40:00,349.79,350.3,349.79,350.3,27397.0,317.7227,318.186,317.7227,318.186,27397.0
2018-03-15 15:50:00,350.26,350.4,350.0,350.17,152796.0,318.1497,318.2768,317.9135,318.0679,152796.0
2018-03-16 09:30:00,349.26,351.05,349.26,350.28,50434.0,318.0186,319.6485,318.0186,318.9474,50434.0
2018-03-16 09:40:00,350.14,350.63,350.14,350.61,3691.0,318.8199,319.2661,318.8199,319.2479,3691.0
2018-03-16 09:50:00,350.64,350.64,349.98,350.07,23212.0,319.2752,319.2752,318.6742,318.7562,23212.0
2018-03-16 10:00:00,350.1,350.29,349.9,350.13,17893.0,318.7835,318.9565,318.6014,318.8108,17893.0
2018-03-16 10:10:00,350.07,350.39,350.02,350.39,24967.0,318.7562,319.0475,318.7106,319.0475,24967.0
2018-03-16 10:20:00,350.41,351.08,350.41,351.08,27776.0,319.0658,319.6758,319.0658,319.6758,27776.0
2018-03-16 10:30:00,351.11,352.04,351.11,351.84,33473.0,319.7031,320.55,319.7031,320.3678,33473.0
2018-03-16 10:40:00,351.83,351.88,351.58,351.76,11364.0,320.3587,320.4043,320.1311,320.295,11364.0
2018-03-16 10:50:00,351.87,352.03,351.77,351.84,9983.0,320.3952,320.5409,320.3041,320.3678,9983.0
2018-03-16 11:00:00,351.8,352.04,351.64,351.69,9663.0,320.3314,320.55,320.1857,320.2313,9663.0
2018-03-16 11:10:00,351.66,351.66,351.49,351.56,8294.0,320.2039,320.2039,320.0492,320.1129,8294.0
2018-03-16 11:20:00,351.55,352.13,351.55,352.07,10651.0,320.1038,320.6319,320.1038,320.5773,10651.0
2018-03-16 11:30:00,352.08,352.59,352.06,352.36,17578.0,320.5864,321.0508,320.5682,320.8413,17578.0
2018-03-16 11:40:00,352.37,352.52,352.12,352.28,6531.0,320.8504,320.987,320.6228,320.7685,6531.0
2018-03-16 11:50:00,352.21,352.38,351.88,351.88,8543.0,320.7048,320.8595,320.4043,320.4043,8543.0
2018-03-16 12:00:00,351.88,351.95,351.52,351.65,15062.0,320.4043,320.468,320.0765,320.1948,15062.0
2018-03-16 12:10:00,351.66,351.77,351.33,351.72,3798.0,320.2039,320.3041,319.9035,320.2586,3798.0
2018-03-16 12:20:00,351.78,352.02,351.76,351.92,4444.0,320.3132,320.5317,320.295,320.4407,4444.0
2018-03-16 12:30:00,351.88,352.26,351.87,351.96,11195.0,320.4043,320.7503,320.3952,320.4771,11195.0
2018-03-16 12:40:00,351.95,352.08,351.8,351.93,11565.0,320.468,320.5864,320.3314,320.4498,11565.0
2018-03-16 12:50:00,351.97,352.01,351.87,352.01,4243.0,320.4862,320.5226,320.3952,320.5226,4243.0
2018-03-16 13:00:00,352.0,352.13,351.86,351.94,10044.0,320.5135,320.6319,320.3861,320.4589,10044.0
2018-03-16 13:10:00,351.87,351.87,351.59,351.59,7335.0,320.3952,320.3952,320.1402,320.1402,7335.0
2018-03-16 13:20:00,351.6,351.7,351.26,351.35,4851.0,320.1493,320.2404,319.8397,319.9217,4851.0
2018-03-16 13:30:00,351.36,351.58,351.33,351.52,4360.0,319.9308,320.1311,319.9035,320.0765,4360.0
2018-03-16 13:40:00,351.5,351.5,351.0,351.08,18142.0,320.0583,320.0583,319.603,319.6758,18142.0
2018-03-16 13:50:00,351.1,351.21,350.95,351.21,6825.0,319.694,319.7942,319.5575,319.7942,6825.0
2018-03-16 14:00:00,351.2,351.22,351.02,351.11,3876.0,319.7851,319.8033,319.6212,319.7031,3876.0
2018-03-16 14:10:00,351.07,351.12,350.92,351.09,8557.0,319.6667,319.7123,319.5301,319.6849,8557.0
2018-03-16 14:20:00,351.1,351.35,351.05,351.35,4930.0,319.694,319.9217,319.6485,319.9217,4930.0
2018-03-16 14:30:00,351.27,351.51,351.19,351.41,12354.0,319.8488,320.0674,319.776,319.9763,12354.0
2018-03-16 14:40:00,351.32,351.43,351.29,351.4,8772.0,319.8944,319.9945,319.867,319.9672,8772.0
2018-03-16 14:50:00,351.39,351.68,351.36,351.59,15789.0,319.9581,320.2222,319.9308,320.1402,15789.0
2018-03-16 15:00:00,351.6,351.83,351.57,351.71,12848.0,320.1493,320.3587,320.122,320.2495,12848.0
2018-03-16 15:10:00,351.72,351.83,351.55,351.66,15408.0,320.2586,320.3587,320.1038,320.2039,15408.0
2018-03-16 15:20:00,351.66,352.23,351.59,352.21,10207.0,320.2039,320.723,320.1402,320.7048,10207.0
2018-03-16 15:30:00,352.21,352.45,352.21,352.41,14567.0,320.7048,320.9233,320.7048,320.8869,14567.0
2018-03-16 15:40:00,352.41,352.57,352.01,352.15,32531.0,320.8869,321.0325,320.5226,320.6501,32531.0
2018-03-16 15:50:00,352.16,352.32,351.57,351.57,214443.0,320.6592,320.8049,320.122,320.122,214443.0
2018-03-19 09:30:00,350.35,350.46,349.75,350.36,68669.0,319.0111,319.1113,318.4648,319.0202,68669.0
2018-03-19 09:40:00,350.33,350.34,349.36,349.81,21849.0,318.9929,319.002,318.1097,318.5194,21849.0
2018-03-19 09:50:00,349.79,350.24,349.72,350.22,33395.0,318.5012,318.911,318.4375,318.8928,33395.0
2018-03-19 10:00:00,350.22,350.27,349.77,349.79,12285.0,318.8928,318.9383,318.483,318.5012,12285.0
2018-03-19 10:10:00,349.7,349.78,348.87,348.95,19062.0,318.4193,318.4921,317.6635,317.7364,19062.0
2018-03-19 10:20:00,348.98,349.24,348.54,349.23,40626.0,317.7637,318.0004,317.363,317.9913,40626.0
2018-03-19 10:30:00,349.24,349.74,349.22,349.61,19133.0,318.0004,318.4557,317.9822,318.3373,19133.0
2018-03-19 10:40:00,349.61,349.62,348.9,348.9,13278.0,318.3373,318.3464,317.6908,317.6908,13278.0
2018-03-19 10:50:00,348.75,348.8,348.13,348.4,37616.0,317.5542,317.5998,316.9897,317.2356,37616.0
2018-03-19 11:00:00,348.34,348.52,348.14,348.39,54870.0,317.1809,317.3448,316.9988,317.2265,54870.0
2018-03-19 11:10:00,348.4,348.4,347.81,347.95,17461.0,317.2356,317.2356,316.6983,316.8258,17461.0
2018-03-19 11:20:00,347.93,348.15,347.85,348.14,6241.0,316.8076,317.0079,316.7348,316.9988,6241.0
2018-03-19 11:30:00,348.15,348.15,347.79,347.8,12790.0,317.0079,317.0079,316.6801,316.6892,12790.0
2018-03-19 11:40:00,347.76,347.82,347.51,347.55,11950.0,316.6528,316.7074,316.4252,316.4616,11950.0
2018-03-19 11:50:00,347.57,347.78,347.15,347.28,8482.0,316.4798,316.671,316.0974,316.2157,8482.0
2018-03-19 12:00:00,347.28,347.44,347.14,347.25,14303.0,316.2157,316.3614,316.0883,316.1884,14303.0
2018-03-19 12:10:00,347.27,347.32,346.97,347.15,9912.0,316.2066,316.2522,315.9335,316.0974,9912.0
2018-03-19 12:20:00,347.12,347.54,346.97,347.54,28866.0,316.0701,316.4525,315.9335,316.4525,28866.0
2018-03-19 12:30:00,347.61,347.61,347.23,347.45,9422.0,316.5162,316.5162,316.1702,316.3705,9422.0
2018-03-19 12:40:00,347.18,347.23,346.58,346.58,3100.0,316.1247,316.1702,315.5784,315.5784,3100.0
2018-03-19 12:50:00,346.68,346.97,346.68,346.83,3710.0,315.6694,315.9335,315.6694,315.806,3710.0
2018-03-19 13:00:00,346.82,346.91,345.66,345.79,9237.0,315.7969,315.8788,314.7406,314.859,9237.0
2018-03-19 13:10:00,345.72,345.93,345.5,345.87,15604.0,314.7953,314.9865,314.595,314.9319,15604.0
2018-03-19 13:20:00,345.83,345.88,345.51,345.73,16925.0,314.8954,314.941,314.6041,314.8044,16925.0
2018-03-19 13:30:00,345.65,346.15,345.62,346.15,3350.0,314.7315,315.1868,314.7042,315.1868,3350.0
2018-03-19 13:40:00,346.26,346.76,346.26,346.7,4736.0,315.287,315.7423,315.287,315.6876,4736.0
2018-03-19 13:50:00,346.67,347.02,346.56,346.98,9582.0,315.6603,315.979,315.5601,315.9426,9582.0
2018-03-19 14:00:00,346.91,347.3,346.91,347.23,8087.0,315.8788,316.234,315.8788,316.1702,8087.0
2018-03-19 14:10:00,347.08,347.36,347.0,347.02,5245.0,316.0336,316.2886,315.9608,315.979,5245.0
2018-03-19 14:20:00,346.99,346.99,346.53,346.86,11665.0,315.9517,315.9517,315.5328,315.8333,11665.0
2018-03-19 14:30:00,346.84,346.84,345.99,346.16,11234.0,315.8151,315.8151,315.0411,315.1959,11234.0
2018-03-19 14:40:00,346.08,346.4,345.87,346.22,10146.0,315.1231,315.4145,314.9319,315.2506,10146.0
2018-03-19 14:50:00,346.17,347.11,346.09,346.93,9890.0,315.205,316.0609,315.1322,315.897,9890.0
2018-03-19 15:00:00,346.9,347.14,346.57,346.75,43398.0,315.8697,316.0883,315.5692,315.7331,43398.0
2018-03-19 15:10:00,346.66,347.96,346.66,347.88,15178.0,315.6512,316.8349,315.6512,316.7621,15178.0
2018-03-19 15:20:00,347.96,348.05,347.35,347.43,13162.0,316.8349,316.9169,316.2795,316.3523,13162.0
2018-03-19 15:30:00,347.37,347.94,347.29,347.85,36818.0,316.2977,316.8167,316.2248,316.7348,36818.0
2018-03-19 15:40:00,347.83,348.35,347.56,348.18,85384.0,316.7165,317.19,316.4707,317.0352,85384.0
2018-03-19 15:50:00,348.11,348.75,347.92,348.34,160496.0,316.9715,317.5542,316.7985,317.1809,160496.0
2018-03-20 09:30:00,349.17,349.82,349.01,349.38,41639.0,317.9367,318.5285,317.791,318.1279,41639.0
2018-03-20 09:40:00,349.44,350.12,349.44,349.9,35544.0,318.1825,318.8017,318.1825,318.6014,35544.0
2018-03-20 09:50:00,349.89,350.01,349.4,349.44,39833.0,318.5923,318.7015,318.1461,318.1825,39833.0
2018-03-20 10:00:00,349.48,349.89,349.41,349.67,17672.0,318.2189,318.5923,318.1552,318.392,17672.0
2018-03-20 10:10:00,349.63,349.63,349.06,349.24,30759.0,318.3555,318.3555,317.8365,318.0004,30759.0
2018-03-20 10:20:00,349.25,349.4,349.06,349.4,10225.0,318.0095,318.1461,317.8365,318.1461,10225.0
2018-03-20 10:30:00,349.61,349.63,349.17,349.25,7408.0,318.3373,318.3555,317.9367,318.0095,7408.0
2018-03-20 10:40:00,349.25,349.42,348.81,348.81,8962.0,318.0095,318.1643,317.6089,317.6089,8962.0
2018-03-20 10:50:00,348.89,349.12,348.81,349.12,6312.0,317.6817,317.8912,317.6089,317.8912,6312.0
2018-03-20 11:00:00,349.33,349.35,348.74,348.9,5772.0,318.0824,318.1006,317.5451,317.6908,5772.0
2018-03-20 11:10:00,349.0,349.13,348.82,349.13,31082.0,317.7819,317.9003,317.618,317.9003,31082.0
2018-03-20 11:20:00,349.24,349.38,349.06,349.06,3241.0,318.0004,318.1279,317.8365,317.8365,3241.0
2018-03-20 11:30:00,349.07,349.17,348.97,348.97,12829.0,317.8456,317.9367,317.7546,317.7546,12829.0
2018-03-20 11:40:00,348.93,348.94,348.46,348.48,5225.0,317.7181,317.7273,317.2902,317.3084,5225.0
2018-03-20 11:50:00,348.56,348.64,348.36,348.64,4493.0,317.3812,317.4541,317.1991,317.4541,4493.0
2018-03-20 12:00:00,348.83,349.12,348.7,349.12,2178.0,317.6271,317.8912,317.5087,317.8912,2178.0
2018-03-20 12:10:00,349.07,349.3,349.06,349.14,2444.0,317.8456,318.0551,317.8365,317.9094,2444.0
2018-03-20 12:20:00,349.21,349.37,349.06,349.12,4915.0,317.9731,318.1188,317.8365,317.8912,4915.0
2018-03-20 12:30:00,349.12,349.31,349.07,349.07,3488.0,317.8912,318.0642,317.8456,317.8456,3488.0
2018-03-20 12:40:00,348.98,349.09,348.67,348.8,85754.0,317.7637,317.8638,317.4814,317.5998,85754.0
2018-03-20 12:50:00,348.92,348.92,348.61,348.61,2011.0,317.709,317.709,317.4268,317.4268,2011.0
2018-03-20 13:00:00,348.62,348.89,348.62,348.86,3628.0,317.4359,317.6817,317.4359,317.6544,3628.0
2018-03-20 13:10:00,349.03,349.03,348.62,348.64,9856.0,317.8092,317.8092,317.4359,317.4541,9856.0
2018-03-20 13:20:00,348.49,348.59,348.46,348.49,7933.0,317.3175,317.4086,317.2902,317.3175,7933.0
2018-03-20 13:30:00,348.38,348.48,348.1,348.1,2286.0,317.2173,317.3084,316.9624,316.9624,2286.0
2018-03-20 13:40:00,348.19,348.19,348.04,348.16,4953.0,317.0443,317.0443,316.9078,317.017,4953.0
2018-03-20 13:50:00,348.26,348.29,348.14,348.14,4312.0,317.1081,317.1354,316.9988,316.9988,4312.0
2018-03-20 14:00:00,347.9,348.28,347.77,348.11,6921.0,316.7803,317.1263,316.6619,316.9715,6921.0
2018-03-20 14:10:00,348.19,348.4,348.1,348.33,7035.0,317.0443,317.2356,316.9624,317.1718,7035.0
2018-03-20 14:20:00,348.41,348.5,348.31,348.5,3962.0,317.2447,317.3266,317.1536,317.3266,3962.0
2018-03-20 14:30:00,348.53,348.62,348.42,348.61,15123.0,317.3539,317.4359,317.2538,317.4268,15123.0
2018-03-20 14:40:00,348.62,348.99,348.62,348.99,10907.0,317.4359,317.7728,317.4359,317.7728,10907.0
2018-03-20 14:50:00,349.02,349.26,348.81,349.02,4422.0,317.8001,318.0186,317.6089,317.8001,4422.0
2018-03-20 15:00:00,349.03,349.3,349.03,349.25,13286.0,317.8092,318.0551,317.8092,318.0095,13286.0
2018-03-20 15:10:00,349.3,349.3,348.87,348.87,8576.0,318.0551,318.0551,317.6635,317.6635,8576.0
2018-03-20 15:20:00,348.86,349.01,348.81,348.89,3000.0,317.6544,317.791,317.6089,317.6817,3000.0
2018-03-20 15:30:00,348.92,349.02,348.52,348.67,14067.0,317.709,317.8001,317.3448,317.4814,14067.0
2018-03-20 15:40:00,348.67,348.77,348.41,348.6,20966.0,317.4814,317.5725,317.2447,317.4177,20966.0
2018-03-20 15:50:00,348.6,348.67,348.48,348.63,43038.0,317.4177,317.4814,317.3084,317.445,43038.0
2018-03-21 09:30:00,349.19,349.21,348.61,349.03,33367.0,317.9549,317.9731,317.4268,317.8092,33367.0
2018-03-21 09:40:00,348.89,349.71,348.87,349.51,65418.0,317.6817,318.4284,317.6635,318.2463,65418.0
2018-03-21 09:50:00,349.56,349.85,349.36,349.64,14174.0,318.2918,318.5559,318.1097,318.3646,14174.0
2018-03-21 10:00:00,349.61,349.9,349.53,349.67,6007.0,318.3373,318.6014,318.2645,318.392,6007.0
2018-03-21 10:10:00,349.89,349.9,349.63,349.9,18150.0,318.5923,318.6014,318.3555,318.6014,18150.0
2018-03-21 10:20:00,349.76,349.85,349.67,349.69,3868.0,318.4739,318.5559,318.392,318.4102,3868.0
2018-03-21 10:30:00,349.79,350.12,349.65,350.1,16573.0,318.5012,318.8017,318.3737,318.7835,16573.0
2018-03-21 10:40:00,350.21,350.89,350.21,350.62,22655.0,318.8837,319.5028,318.8837,319.257,22655.0
2018-03-21 10:50:00,350.66,350.83,350.45,350.52,3933.0,319.2934,319.4482,319.1022,319.1659,3933.0
2018-03-21 11:00:00,350.46,350.46,350.25,350.45,7950.0,319.1113,319.1113,318.9201,319.1022,7950.0
2018-03-21 11:10:00,350.4,350.5,350.26,350.47,4612.0,319.0567,319.1477,318.9292,319.1204,4612.0
2018-03-21 11:20:00,350.46,350.8,350.4,350.8,4653.0,319.1113,319.4209,319.0567,319.4209,4653.0
2018-03-21 11:30:00,350.86,350.97,350.77,350.92,13373.0,319.4755,319.5757,319.3936,319.5301,13373.0
2018-03-21 11:40:00,350.85,351.02,350.85,350.98,5000.0,319.4664,319.6212,319.4664,319.5848,5000.0
2018-03-21 11:50:00,350.97,351.37,350.97,351.18,5678.0,319.5757,319.9399,319.5757,319.7669,5678.0
2018-03-21 12:00:00,351.08,351.1,350.85,351.03,20539.0,319.6758,319.694,319.4664,319.6303,20539.0
2018-03-21 12:10:00,350.95,351.16,350.89,351.15,6935.0,319.5575,319.7487,319.5028,319.7396,6935.0
2018-03-21 12:20:00,351.18,351.18,350.85,350.87,5432.0,319.7669,319.7669,319.4664,319.4846,5432.0
2018-03-21 12:30:00,350.82,350.85,350.75,350.85,2680.0,319.4391,319.4664,319.3753,319.4664,2680.0
2018-03-21 12:40:00,350.93,350.98,350.69,350.7,1200.0,319.5392,319.5848,319.3207,319.3298,1200.0
2018-03-21 12:50:00,350.75,350.76,350.62,350.65,1392.0,319.3753,319.3845,319.257,319.2843,1392.0
2018-03-21 13:00:00,350.73,350.73,350.46,350.55,4555.0,319.3571,319.3571,319.1113,319.1932,4555.0
2018-03-21 13:10:00,350.52,350.52,350.18,350.27,4207.0,319.1659,319.1659,318.8563,318.9383,4207.0
2018-03-21 13:20:00,350.24,350.37,350.19,350.3,2405.0,318.911,319.0293,318.8654,318.9656,2405.0
2018-03-21 13:30:00,350.25,350.5,350.21,350.22,3606.0,318.9201,319.1477,318.8837,318.8928,3606.0
2018-03-21 13:40:00,350.17,350.35,350.04,350.35,4974.0,318.8472,319.0111,318.7289,319.0111,4974.0
2018-03-21 13:50:00,350.4,350.77,350.34,350.58,4728.0,319.0567,319.3936,319.002,319.2206,4728.0
2018-03-21 14:00:00,350.71,351.63,350.16,351.52,48525.0,319.3389,320.1766,318.8381,320.0765,48525.0
2018-03-21 14:10:00,351.47,352.09,351.42,351.81,15963.0,320.0309,320.5955,319.9854,320.3405,15963.0
2018-03-21 14:20:00,351.81,351.84,350.7,350.88,12540.0,320.3405,320.3678,319.3298,319.4937,12540.0
2018-03-21 14:30:00,350.75,351.12,350.38,350.43,23313.0,319.3753,319.7123,319.0384,319.084,23313.0
2018-03-21 14:40:00,350.51,350.53,349.74,349.78,10661.0,319.1568,319.175,318.4557,318.4921,10661.0
2018-03-21 14:50:00,349.71,350.14,349.16,350.14,27839.0,318.4284,318.8199,317.9276,318.8199,27839.0
2018-03-21 15:00:00,350.14,350.76,350.12,350.66,19791.0,318.8199,319.3845,318.8017,319.2934,19791.0
2018-03-21 15:10:00,350.81,351.61,350.41,351.27,24286.0,319.43,320.1584,319.0658,319.8488,24286.0
2018-03-21 15:20:00,351.21,351.3,350.51,350.51,5248.0,319.7942,319.8762,319.1568,319.1568,5248.0
2018-03-21 15:30:00,350.39,350.95,350.31,350.8,9317.0,319.0475,319.5575,318.9747,319.4209,9317.0
2018-03-21 15:40:00,350.54,350.77,350.23,350.59,20548.0,319.1841,319.3936,318.9019,319.2297,20548.0
2018-03-21 15:50:00,350.55,350.55,349.63,349.63,45409.0,319.1932,319.1932,318.3555,318.3555,45409.0
2018-03-22 09:30:00,346.43,347.49,345.96,347.23,58643.0,315.4418,316.407,315.0138,316.1702,58643.0
2018-03-22 09:40:00,347.31,347.77,347.08,347.39,67446.0,316.2431,316.6619,316.0336,316.3159,67446.0
2018-03-22 09:50:00,347.42,347.59,346.91,346.91,13537.0,316.3432,316.498,315.8788,315.8788,13537.0
2018-03-22 10:00:00,346.83,347.13,346.71,347.06,13902.0,315.806,316.0792,315.6967,316.0154,13902.0
2018-03-22 10:10:00,347.07,348.17,347.04,348.02,17357.0,316.0245,317.0261,315.9972,316.8895,17357.0
2018-03-22 10:20:00,347.83,348.09,347.69,347.7,10746.0,316.7165,316.9533,316.5891,316.5982,10746.0
2018-03-22 10:30:00,347.6,347.63,347.01,347.11,4965.0,316.5071,316.5344,315.9699,316.0609,4965.0
2018-03-22 10:40:00,347.06,347.06,345.83,346.06,19494.0,316.0154,316.0154,314.8954,315.1049,19494.0
2018-03-22 10:50:00,345.74,345.96,345.18,345.46,25344.0,314.8135,315.0138,314.3036,314.5585,25344.0
2018-03-22 11:00:00,345.49,345.73,345.46,345.62,13990.0,314.5859,314.8044,314.5585,314.7042,13990.0
2018-03-22 11:10:00,345.61,345.83,345.23,345.51,10810.0,314.6951,314.8954,314.3491,314.6041,10810.0
2018-03-22 11:20:00,345.4,345.46,344.71,344.99,22602.0,314.5039,314.5585,313.8756,314.1306,22602.0
2018-03-22 11:30:00,345.09,345.27,344.26,344.32,26646.0,314.2216,314.3855,313.4659,313.5205,26646.0
2018-03-22 11:40:00,344.38,344.72,343.86,344.57,18712.0,313.5751,313.8847,313.1017,313.7481,18712.0
2018-03-22 11:50:00,344.6,345.09,344.46,344.57,22183.0,313.7755,314.2216,313.648,313.7481,22183.0
2018-03-22 12:00:00,344.59,345.05,344.31,344.87,12789.0,313.7664,314.1852,313.5114,314.0213,12789.0
2018-03-22 12:10:00,344.99,346.13,344.97,345.89,28373.0,314.1306,315.1686,314.1124,314.9501,28373.0
2018-03-22 12:20:00,346.15,346.9,345.92,346.88,24578.0,315.1868,315.8697,314.9774,315.8515,24578.0
2018-03-22 12:30:00,346.87,347.1,346.6,346.62,25042.0,315.8424,316.0518,315.5966,315.6148,25042.0
2018-03-22 12:40:00,346.59,346.68,346.28,346.47,12410.0,315.5875,315.6694,315.3052,315.4782,12410.0
2018-03-22 12:50:00,346.54,346.85,346.26,346.26,6290.0,315.5419,315.8242,315.287,315.287,6290.0
2018-03-22 13:00:00,346.17,346.22,345.47,345.73,7978.0,315.205,315.2506,314.5676,314.8044,7978.0
2018-03-22 13:10:00,345.85,346.08,345.6,346.0,12756.0,314.9137,315.1231,314.686,315.0502,12756.0
2018-03-22 13:20:00,345.91,347.3,345.82,347.3,7907.0,314.9683,316.234,314.8863,316.234,7907.0
2018-03-22 13:30:00,347.47,347.82,347.11,347.6,13338.0,316.3887,316.7074,316.0609,316.5071,13338.0
2018-03-22 13:40:00,347.45,347.76,347.33,347.33,43543.0,316.3705,316.6528,316.2613,316.2613,43543.0
2018-03-22 13:50:00,347.27,347.3,346.94,347.13,14888.0,316.2066,316.234,315.9062,316.0792,14888.0
2018-03-22 14:00:00,347.19,347.29,346.38,346.38,27089.0,316.1338,316.2248,315.3962,315.3962,27089.0
2018-03-22 14:10:00,346.29,346.5,346.18,346.34,17544.0,315.3143,315.5055,315.2141,315.3598,17544.0
2018-03-22 14:20:00,346.3,346.3,345.49,345.49,5756.0,315.3234,315.3234,314.5859,314.5859,5756.0
2018-03-22 14:30:00,345.49,345.81,345.28,345.81,10439.0,314.5859,314.8772,314.3946,314.8772,10439.0
2018-03-22 14:40:00,345.85,345.97,345.53,345.69,11900.0,314.9137,315.0229,314.6223,314.768,11900.0
2018-03-22 14:50:00,345.56,345.69,344.63,344.81,24516.0,314.6496,314.768,313.8028,313.9667,24516.0
2018-03-22 15:00:00,344.95,345.28,344.6,344.68,14952.0,314.0942,314.3946,313.7755,313.8483,14952.0
2018-03-22 15:10:00,344.64,344.81,343.7,343.86,28883.0,313.8119,313.9667,312.956,313.1017,28883.0
2018-03-22 15:20:00,343.79,344.5,343.4,343.4,26824.0,313.0379,313.6844,312.6828,312.6828,26824.0
2018-03-22 15:30:00,343.4,343.4,342.59,342.66,41263.0,312.6828,312.6828,311.9453,312.009,41263.0
2018-03-22 15:40:00,342.63,342.63,341.34,341.49,48518.0,311.9817,311.9817,310.8071,310.9437,48518.0
2018-03-22 15:50:00,341.53,341.71,340.73,340.87,159753.0,310.9801,311.144,310.2516,310.3791,159753.0
2018-03-23 09:30:00,340.71,342.35,340.58,341.06,108216.0,310.2334,311.7267,310.1151,310.5521,108216.0
2018-03-23 09:40:00,340.82,340.87,339.91,340.11,74977.0,310.3336,310.3791,309.505,309.6871,74977.0
2018-03-23 09:50:00,340.19,340.67,339.63,339.76,57452.0,309.7599,310.197,309.25,309.3684,57452.0
2018-03-23 10:00:00,339.88,340.71,339.75,340.22,17654.0,309.4777,310.2334,309.3593,309.7873,17654.0
2018-03-23 10:10:00,340.13,340.77,340.01,340.01,21813.0,309.7053,310.2881,309.596,309.596,21813.0
2018-03-23 10:20:00,340.04,340.25,339.52,340.2,18711.0,309.6234,309.8146,309.1499,309.769,18711.0
2018-03-23 10:30:00,340.28,340.8,340.08,340.29,23669.0,309.8419,310.3154,309.6598,309.851,23669.0
2018-03-23 10:40:00,340.33,340.87,340.26,340.55,22258.0,309.8874,310.3791,309.8237,310.0877,22258.0
2018-03-23 10:50:00,340.54,340.74,340.16,340.7,9606.0,310.0786,310.2607,309.7326,310.2243,9606.0
2018-03-23 11:00:00,340.84,340.99,340.16,340.19,17304.0,310.3518,310.4884,309.7326,309.7599,17304.0
2018-03-23 11:10:00,340.18,340.23,339.82,340.12,35172.0,309.7508,309.7964,309.423,309.6962,35172.0
2018-03-23 11:20:00,340.09,340.26,339.68,339.72,14725.0,309.6689,309.8237,309.2956,309.332,14725.0
2018-03-23 11:30:00,339.69,339.98,339.28,339.32,19255.0,309.3047,309.5687,308.9313,308.9678,19255.0
2018-03-23 11:40:00,339.26,339.38,338.5,338.56,28226.0,308.9131,309.0224,308.2211,308.2757,28226.0
2018-03-23 11:50:00,338.51,338.51,337.61,337.69,39254.0,308.2302,308.2302,307.4107,307.4836,39254.0
2018-03-23 12:00:00,337.75,338.85,337.74,338.63,30130.0,307.5382,308.5398,307.5291,308.3395,30130.0
2018-03-23 12:10:00,338.61,338.67,338.3,338.35,17415.0,308.3213,308.3759,308.039,308.0845,17415.0
2018-03-23 12:20:00,338.3,339.3,338.29,339.3,16815.0,308.039,308.9496,308.0299,308.9496,16815.0
2018-03-23 12:30:00,339.31,339.36,338.85,338.94,25264.0,308.9587,309.0042,308.5398,308.6218,25264.0
2018-03-23 12:40:00,338.9,338.93,338.55,338.71,11338.0,308.5853,308.6126,308.2666,308.4123,11338.0
2018-03-23 12:50:00,338.81,339.05,338.55,338.57,8331.0,308.5034,308.7219,308.2666,308.2849,8331.0
2018-03-23 13:00:00,338.43,339.57,338.42,339.52,11400.0,308.1574,309.1954,308.1483,309.1499,11400.0
2018-03-23 13:10:00,339.65,339.74,339.41,339.62,19947.0,309.2682,309.3502,309.0497,309.2409,19947.0
2018-03-23 13:20:00,339.47,340.12,339.47,339.96,9806.0,309.1043,309.6962,309.1043,309.5505,9806.0
2018-03-23 13:30:00,340.26,340.41,339.49,339.51,13549.0,309.8237,309.9603,309.1226,309.1408,13549.0
2018-03-23 13:40:00,339.53,339.93,339.37,339.84,2792.0,309.159,309.5232,309.0133,309.4412,2792.0
2018-03-23 13:50:00,340.13,340.6,340.13,340.21,11982.0,309.7053,310.1333,309.7053,309.7782,11982.0
2018-03-23 14:00:00,340.26,340.5,339.57,339.57,7707.0,309.8237,310.0422,309.1954,309.1954,7707.0
2018-03-23 14:10:00,339.58,339.61,338.95,339.12,9174.0,309.2045,309.2318,308.6309,308.7857,9174.0
2018-03-23 14:20:00,339.08,339.22,338.72,339.12,23498.0,308.7492,308.8767,308.4214,308.7857,23498.0
2018-03-23 14:30:00,339.02,339.21,338.55,338.79,20486.0,308.6946,308.8676,308.2666,308.4852,20486.0
2018-03-23 14:40:00,338.93,339.05,337.81,337.81,8901.0,308.6126,308.7219,307.5928,307.5928,8901.0
2018-03-23 14:50:00,337.94,337.94,336.29,336.47,56242.0,307.7112,307.7112,306.2088,306.3727,56242.0
2018-03-23 15:00:00,336.53,336.78,335.86,335.9,28887.0,306.4273,306.655,305.8173,305.8537,28887.0
2018-03-23 15:10:00,335.93,337.23,335.74,336.81,50583.0,305.881,307.0647,305.708,306.6823,50583.0
2018-03-23 15:20:00,336.83,336.93,335.85,336.28,51975.0,306.7005,306.7915,305.8082,306.1997,51975.0
2018-03-23 15:30:00,336.15,336.23,335.35,335.83,63941.0,306.0813,306.1542,305.3529,305.7899,63941.0
2018-03-23 15:40:00,335.72,336.03,334.67,334.71,42077.0,305.6898,305.9721,304.7337,304.7701,42077.0
2018-03-23 15:50:00,334.66,334.72,333.97,334.15,140281.0,304.7246,304.7792,304.0963,304.2602,140281.0
2018-03-26 09:30:00,338.22,339.18,337.54,338.46,95107.0,307.9662,308.8403,307.347,308.1847,95107.0
2018-03-26 09:40:00,338.58,338.95,337.8,337.88,39613.0,308.294,308.6309,307.5837,307.6566,39613.0
2018-03-26 09:50:00,337.84,338.13,337.52,338.13,45209.0,307.6201,307.8842,307.3288,307.8842,45209.0
2018-03-26 10:00:00,338.36,338.41,337.78,337.89,21911.0,308.0936,308.1392,307.5655,307.6657,21911.0
2018-03-26 10:10:00,337.82,337.83,337.33,337.41,64006.0,307.6019,307.611,307.1558,307.2286,64006.0
2018-03-26 10:20:00,337.44,337.47,336.93,336.97,18435.0,307.2559,307.2832,306.7915,306.828,18435.0
2018-03-26 10:30:00,336.86,337.28,336.66,337.23,21193.0,306.7278,307.1102,306.5457,307.0647,21193.0
2018-03-26 10:40:00,337.2,337.22,336.45,336.6,19512.0,307.0374,307.0556,306.3545,306.4911,19512.0
2018-03-26 10:50:00,336.84,337.29,336.68,336.74,53460.0,306.7096,307.1193,306.5639,306.6185,53460.0
2018-03-26 11:00:00,336.78,337.19,336.11,336.11,29388.0,306.655,307.0283,306.0449,306.0449,29388.0
2018-03-26 11:10:00,336.07,336.43,335.38,335.48,21884.0,306.0085,306.3363,305.3802,305.4713,21884.0
2018-03-26 11:20:00,335.48,336.65,335.37,336.09,14673.0,305.4713,306.5366,305.3711,306.0267,14673.0
2018-03-26 11:30:00,336.04,336.6,335.94,336.53,14397.0,305.9812,306.4911,305.8901,306.4273,14397.0
2018-03-26 11:40:00,336.6,336.99,336.55,336.64,8301.0,306.4911,306.8462,306.4455,306.5275,8301.0
2018-03-26 11:50:00,336.58,337.18,336.58,336.86,8565.0,306.4729,307.0192,306.4729,306.7278,8565.0
2018-03-26 12:00:00,336.82,337.1,336.42,337.07,8818.0,306.6914,306.9463,306.3272,306.919,8818.0
2018-03-26 12:10:00,337.05,337.6,337.05,337.41,7275.0,306.9008,307.4016,306.9008,307.2286,7275.0
2018-03-26 12:20:00,337.58,337.87,337.28,337.28,8151.0,307.3834,307.6475,307.1102,307.1102,8151.0
2018-03-26 12:30:00,337.38,337.68,337.08,337.08,14650.0,307.2013,307.4745,306.9281,306.9281,14650.0
2018-03-26 12:40:00,336.99,337.22,336.57,336.66,5897.0,306.8462,307.0556,306.4638,306.5457,5897.0
2018-03-26 12:50:00,336.6,336.8,336.48,336.48,5537.0,306.4911,306.6732,306.3818,306.3818,5537.0
2018-03-26 13:00:00,336.48,337.15,336.46,337.04,5067.0,306.3818,306.9919,306.3636,306.8917,5067.0
2018-03-26 13:10:00,337.06,337.66,337.06,337.42,9775.0,306.9099,307.4563,306.9099,307.2377,9775.0
2018-03-26 13:20:00,337.47,337.48,337.22,337.24,5198.0,307.2832,307.2924,307.0556,307.0738,5198.0
2018-03-26 13:30:00,337.2,337.51,336.79,337.48,13433.0,307.0374,307.3197,306.6641,307.2924,13433.0
2018-03-26 13:40:00,337.55,337.79,337.53,337.79,6477.0,307.3561,307.5746,307.3379,307.5746,6477.0
2018-03-26 13:50:00,337.81,337.91,337.36,337.91,9583.0,307.5928,307.6839,307.1831,307.6839,9583.0
2018-03-26 14:00:00,338.0,338.75,337.91,338.61,96629.0,307.7658,308.4487,307.6839,308.3213,96629.0
2018-03-26 14:10:00,338.57,339.34,338.57,339.3,41078.0,308.2849,308.986,308.2849,308.9496,41078.0
2018-03-26 14:20:00,339.38,339.5,338.9,339.26,10096.0,309.0224,309.1317,308.5853,308.9131,10096.0
2018-03-26 14:30:00,339.45,339.63,339.29,339.5,13688.0,309.0861,309.25,308.9404,309.1317,13688.0
2018-03-26 14:40:00,339.44,339.61,339.06,339.06,20016.0,309.077,309.2318,308.731,308.731,20016.0
2018-03-26 14:50:00,339.29,339.91,339.25,339.33,19452.0,308.9404,309.505,308.904,308.9769,19452.0
2018-03-26 15:00:00,339.35,340.09,339.31,340.09,7479.0,308.9951,309.6689,308.9587,309.6689,7479.0
2018-03-26 15:10:00,340.15,340.83,340.0,340.8,13655.0,309.7235,310.3427,309.5869,310.3154,13655.0
2018-03-26 15:20:00,340.89,341.04,340.58,341.04,15290.0,310.3973,310.5339,310.1151,310.5339,15290.0
2018-03-26 15:30:00,341.03,341.33,340.69,340.99,15609.0,310.5248,310.798,310.2152,310.4884,15609.0
2018-03-26 15:40:00,340.94,341.67,340.84,341.64,38642.0,310.4429,311.1076,310.3518,311.0802,38642.0
2018-03-26 15:50:00,341.67,341.67,341.22,341.52,96861.0,311.1076,311.1076,310.6978,310.971,96861.0
2018-03-27 09:30:00,342.78,342.78,340.7,340.95,22878.0,312.1183,312.1183,310.2243,310.452,22878.0
2018-03-27 09:40:00,340.88,341.01,340.09,340.09,10328.0,310.3882,310.5066,309.6689,309.6689,10328.0
2018-03-27 09:50:00,340.26,341.03,340.15,341.03,29559.0,309.8237,310.5248,309.7235,310.5248,29559.0
2018-03-27 10:00:00,341.34,341.9,341.06,341.69,20368.0,310.8071,311.317,310.5521,311.1258,20368.0
2018-03-27 10:10:00,341.54,341.54,340.41,340.46,20456.0,310.9892,310.9892,309.9603,310.0058,20456.0
2018-03-27 10:20:00,340.37,341.04,340.23,340.81,7874.0,309.9238,310.5339,309.7964,310.3245,7874.0
2018-03-27 10:30:00,340.71,340.71,339.94,340.41,14138.0,310.2334,310.2334,309.5323,309.9603,14138.0
2018-03-27 10:40:00,340.31,341.19,340.31,340.84,22327.0,309.8692,310.6705,309.8692,310.3518,22327.0
2018-03-27 10:50:00,340.83,340.97,340.3,340.39,21492.0,310.3427,310.4702,309.8601,309.9421,21492.0
2018-03-27 11:00:00,340.34,340.34,339.75,340.16,44295.0,309.8965,309.8965,309.3593,309.7326,44295.0
2018-03-27 11:10:00,340.22,340.24,339.74,340.12,19397.0,309.7873,309.8055,309.3502,309.6962,19397.0
2018-03-27 11:20:00,340.02,340.24,339.84,340.21,14780.0,309.6051,309.8055,309.4412,309.7782,14780.0
2018-03-27 11:30:00,340.4,340.98,340.4,340.93,23374.0,309.9512,310.4793,309.9512,310.4337,23374.0
2018-03-27 11:40:00,341.14,342.01,341.04,341.99,17904.0,310.625,311.4171,310.5339,311.3989,17904.0
2018-03-27 11:50:00,341.99,342.08,341.75,341.84,52191.0,311.3989,311.4809,311.1804,311.2623,52191.0
2018-03-27 12:00:00,341.89,342.06,341.55,341.55,6770.0,311.3079,311.4627,310.9983,310.9983,6770.0
2018-03-27 12:10:00,341.75,341.88,341.58,341.68,4404.0,311.1804,311.2988,311.0256,311.1167,4404.0
2018-03-27 12:20:00,341.74,341.74,341.33,341.36,7754.0,311.1713,311.1713,310.798,310.8253,7754.0
2018-03-27 12:30:00,341.39,341.41,340.81,340.93,14003.0,310.8526,310.8708,310.3245,310.4337,14003.0
2018-03-27 12:40:00,341.06,341.31,340.9,341.15,9563.0,310.5521,310.7798,310.4064,310.6341,9563.0
2018-03-27 12:50:00,341.14,341.5,341.11,341.39,11548.0,310.625,310.9528,310.5976,310.8526,11548.0
2018-03-27 13:00:00,341.45,342.0,341.45,342.0,12666.0,310.9072,311.408,310.9072,311.408,12666.0
2018-03-27 13:10:00,341.9,342.47,341.88,342.01,6379.0,311.317,311.836,311.2988,311.4171,6379.0
2018-03-27 13:20:00,341.89,341.89,341.15,341.15,8831.0,311.3079,311.3079,310.6341,310.6341,8831.0
2018-03-27 13:30:00,341.23,341.31,340.9,340.91,55437.0,310.7069,310.7798,310.4064,310.4155,55437.0
2018-03-27 13:40:00,340.82,341.09,340.53,340.57,5561.0,310.3336,310.5794,310.0695,310.106,5561.0
2018-03-27 13:50:00,340.42,340.84,340.09,340.75,15524.0,309.9694,310.3518,309.6689,310.2698,15524.0
2018-03-27 14:00:00,340.67,340.67,340.05,340.15,16856.0,310.197,310.197,309.6325,309.7235,16856.0
2018-03-27 14:10:00,340.07,341.04,340.07,340.94,42513.0,309.6507,310.5339,309.6507,310.4429,42513.0
2018-03-27 14:20:00,340.92,340.94,339.9,339.9,25060.0,310.4246,310.4429,309.4959,309.4959,25060.0
2018-03-27 14:30:00,339.84,340.46,339.67,340.41,40037.0,309.4412,310.0058,309.2865,309.9603,40037.0
2018-03-27 14:40:00,340.45,340.68,339.54,339.56,26711.0,309.9967,310.2061,309.1681,309.1863,26711.0
2018-03-27 14:50:00,339.62,339.81,339.1,339.11,31142.0,309.2409,309.4139,308.7674,308.7765,31142.0
2018-03-27 15:00:00,339.01,339.17,337.25,337.95,41779.0,308.6855,308.8312,307.0829,307.7203,41779.0
2018-03-27 15:10:00,338.1,338.58,337.46,338.15,44973.0,307.8569,308.294,307.2741,307.9024,44973.0
2018-03-27 15:20:00,338.1,338.24,336.64,336.74,26316.0,307.8569,307.9844,306.5275,306.6185,26316.0
2018-03-27 15:30:00,336.72,336.91,335.4,336.61,69606.0,306.6003,306.7733,305.3984,306.5002,69606.0
2018-03-27 15:40:00,336.57,336.73,334.95,335.27,86744.0,306.4638,306.6094,304.9887,305.28,86744.0
2018-03-27 15:50:00,335.22,336.71,335.14,336.38,144824.0,305.2345,306.5912,305.1617,306.2907,144824.0
2018-03-28 09:30:00,337.18,337.45,335.95,335.95,88032.0,307.0192,307.265,305.8992,305.8992,88032.0
2018-03-28 09:40:00,335.85,337.15,335.62,337.14,74484.0,305.8082,306.9919,305.5987,306.9828,74484.0
2018-03-28 09:50:00,337.1,337.5,336.54,337.47,34384.0,306.9463,307.3106,306.4364,307.2832,34384.0
2018-03-28 10:00:00,337.45,338.33,337.45,337.83,61530.0,307.265,308.0663,307.265,307.611,61530.0
2018-03-28 10:10:00,337.84,337.84,336.44,336.73,16049.0,307.6201,307.6201,306.3454,306.6094,16049.0
2018-03-28 10:20:00,336.76,337.13,336.57,337.03,11969.0,306.6368,306.9737,306.4638,306.8826,11969.0
2018-03-28 10:30:00,337.18,337.66,336.46,336.61,44042.0,307.0192,307.4563,306.3636,306.5002,44042.0
2018-03-28 10:40:00,336.6,336.6,335.17,335.23,47244.0,306.4911,306.4911,305.189,305.2436,47244.0
2018-03-28 10:50:00,335.41,336.22,334.89,335.82,74618.0,305.4075,306.1451,304.934,305.7808,74618.0
2018-03-28 11:00:00,336.0,336.91,335.79,336.77,30553.0,305.9447,306.7733,305.7535,306.6459,30553.0
2018-03-28 11:10:00,336.76,336.98,335.58,336.41,19186.0,306.6368,306.8371,305.5623,306.3181,19186.0
2018-03-28 11:20:00,336.35,336.35,335.43,335.67,21710.0,306.2634,306.2634,305.4257,305.6443,21710.0
2018-03-28 11:30:00,335.69,336.42,335.16,336.15,38338.0,305.6625,306.3272,305.1799,306.0813,38338.0
2018-03-28 11:40:00,336.3,337.08,336.2,336.65,22696.0,306.2179,306.9281,306.1268,306.5366,22696.0
2018-03-28 11:50:00,336.79,337.1,336.08,336.42,27301.0,306.6641,306.9463,306.0176,306.3272,27301.0
2018-03-28 12:00:00,336.62,336.95,336.35,336.84,15291.0,306.5093,306.8098,306.2634,306.7096,15291.0
2018-03-28 12:10:00,336.92,338.51,336.92,338.5,55829.0,306.7824,308.2302,306.7824,308.2211,55829.0
2018-03-28 12:20:00,338.5,338.67,337.45,337.45,15152.0,308.2211,308.3759,307.265,307.265,15152.0
2018-03-28 12:30:00,337.48,337.7,337.19,337.48,15643.0,307.2924,307.4927,307.0283,307.2924,15643.0
2018-03-28 12:40:00,337.57,338.17,337.28,337.43,14045.0,307.3743,307.9206,307.1102,307.2468,14045.0
2018-03-28 12:50:00,337.47,337.51,336.53,336.53,9857.0,307.2832,307.3197,306.4273,306.4273,9857.0
2018-03-28 13:00:00,336.58,337.1,336.07,337.1,32185.0,306.4729,306.9463,306.0085,306.9463,32185.0
2018-03-28 13:10:00,337.16,337.3,336.72,337.01,12836.0,307.001,307.1285,306.6003,306.8644,12836.0
2018-03-28 13:20:00,337.01,337.97,336.95,337.83,21818.0,306.8644,307.7385,306.8098,307.611,21818.0
2018-03-28 13:30:00,337.92,338.0,337.41,337.87,13458.0,307.693,307.7658,307.2286,307.6475,13458.0
2018-03-28 13:40:00,337.78,338.65,337.43,338.52,20236.0,307.5655,308.3577,307.2468,308.2393,20236.0
2018-03-28 13:50:00,338.18,338.31,337.82,337.82,17703.0,307.9297,308.0481,307.6019,307.6019,17703.0
2018-03-28 14:00:00,338.03,338.21,337.25,337.43,22338.0,307.7932,307.9571,307.0829,307.2468,22338.0
2018-03-28 14:10:00,337.4,338.08,336.95,337.94,15216.0,307.2195,307.8387,306.8098,307.7112,15216.0
2018-03-28 14:20:00,338.05,338.44,337.52,337.52,10887.0,307.8114,308.1665,307.3288,307.3288,10887.0
2018-03-28 14:30:00,337.5,338.44,337.32,338.39,15953.0,307.3106,308.1665,307.1467,308.121,15953.0
2018-03-28 14:40:00,338.47,338.82,337.51,337.86,26040.0,308.1938,308.5125,307.3197,307.6384,26040.0
2018-03-28 14:50:00,337.86,338.02,337.23,337.23,11004.0,307.6384,307.784,307.0647,307.0647,11004.0
2018-03-28 15:00:00,337.15,337.36,335.85,335.85,20687.0,306.9919,307.1831,305.8082,305.8082,20687.0
2018-03-28 15:10:00,335.95,336.98,335.95,336.68,23120.0,305.8992,306.8371,305.8992,306.5639,23120.0
2018-03-28 15:20:00,336.77,337.2,336.24,336.9,20014.0,306.6459,307.0374,306.1633,306.7642,20014.0
2018-03-28 15:30:00,337.05,337.78,336.59,337.66,35639.0,306.9008,307.5655,306.482,307.4563,35639.0
2018-03-28 15:40:00,337.64,337.78,336.86,337.18,25655.0,307.438,307.5655,306.7278,307.0192,25655.0
2018-03-28 15:50:00,337.32,337.6,336.93,337.07,76415.0,307.1467,307.4016,306.7915,306.919,76415.0
2018-03-29 09:30:00,338.47,339.68,338.41,339.48,49317.0,308.1938,309.2956,308.1392,309.1135,49317.0
2018-03-29 09:40:00,339.33,339.34,338.72,338.82,37470.0,308.9769,308.986,308.4214,308.5125,37470.0
2018-03-29 09:50:00,338.7,339.4,338.68,338.79,31782.0,308.4032,309.0406,308.385,308.4852,31782.0
2018-03-29 10:00:00,338.96,339.4,338.38,338.48,16316.0,308.64,309.0406,308.1118,308.2029,16316.0
2018-03-29 10:10:00,338.63,339.39,338.6,339.09,47419.0,308.3395,309.0315,308.3122,308.7583,47419.0
2018-03-29 10:20:00,339.12,339.72,338.78,339.3,39077.0,308.7857,309.332,308.4761,308.9496,39077.0
2018-03-29 10:30:00,339.3,339.89,339.16,339.8,17552.0,308.9496,309.4868,308.8221,309.4048,17552.0
2018-03-29 10:40:00,339.8,340.36,339.75,340.14,31437.0,309.4048,309.9147,309.3593,309.7144,31437.0
2018-03-29 10:50:00,340.14,340.98,340.0,340.98,35664.0,309.7144,310.4793,309.5869,310.4793,35664.0
2018-03-29 11:00:00,340.94,341.46,340.55,341.22,33617.0,310.4429,310.9163,310.0877,310.6978,33617.0
2018-03-29 11:10:00,341.2,341.29,340.3,340.37,19907.0,310.6796,310.7615,309.8601,309.9238,19907.0
2018-03-29 11:20:00,340.33,340.54,340.08,340.4,9850.0,309.8874,310.0786,309.6598,309.9512,9850.0
2018-03-29 11:30:00,340.41,340.41,339.94,340.1,12327.0,309.9603,309.9603,309.5323,309.678,12327.0
2018-03-29 11:40:00,340.13,340.7,340.13,340.68,28483.0,309.7053,310.2243,309.7053,310.2061,28483.0
2018-03-29 11:50:00,340.72,340.96,340.48,340.81,13770.0,310.2425,310.4611,310.024,310.3245,13770.0
2018-03-29 12:00:00,340.87,340.92,340.18,340.23,12549.0,310.3791,310.4246,309.7508,309.7964,12549.0
2018-03-29 12:10:00,340.29,340.55,340.04,340.37,16379.0,309.851,310.0877,309.6234,309.9238,16379.0
2018-03-29 12:20:00,340.47,340.73,340.23,340.66,22127.0,310.0149,310.2516,309.7964,310.1879,22127.0
2018-03-29 12:30:00,340.69,340.78,340.5,340.73,10460.0,310.2152,310.2972,310.0422,310.2516,10460.0
2018-03-29 12:40:00,340.7,340.85,340.54,340.62,59484.0,310.2243,310.3609,310.0786,310.1515,59484.0
2018-03-29 12:50:00,340.69,341.18,340.68,341.1,5743.0,310.2152,310.6614,310.2061,310.5885,5743.0
2018-03-29 13:00:00,341.07,341.33,340.6,340.75,13534.0,310.5612,310.798,310.1333,310.2698,13534.0
2018-03-29 13:10:00,340.69,341.13,340.6,341.11,7204.0,310.2152,310.6159,310.1333,310.5976,7204.0
2018-03-29 13:20:00,341.09,341.35,341.06,341.29,12075.0,310.5794,310.8162,310.5521,310.7615,12075.0
2018-03-29 13:30:00,341.18,341.59,341.11,341.27,19343.0,310.6614,311.0347,310.5976,310.7433,19343.0
2018-03-29 13:40:00,341.28,341.78,341.24,341.71,7082.0,310.7524,311.2077,310.716,311.144,7082.0
2018-03-29 13:50:00,341.7,342.17,341.7,341.91,33759.0,311.1349,311.5628,311.1349,311.3261,33759.0
2018-03-29 14:00:00,341.91,342.24,341.83,342.19,41778.0,311.3261,311.6266,311.2532,311.581,41778.0
2018-03-29 14:10:00,342.26,342.65,342.02,342.26,33531.0,311.6448,311.9999,311.4262,311.6448,33531.0
2018-03-29 14:20:00,342.3,342.3,341.76,342.1,11835.0,311.6812,311.6812,311.1895,311.4991,11835.0
2018-03-29 14:30:00,342.22,342.46,342.03,342.34,13040.0,311.6084,311.8269,311.4354,311.7176,13040.0
2018-03-29 14:40:00,342.4,343.05,342.29,343.02,41815.0,311.7723,312.3641,311.6721,312.3368,41815.0
2018-03-29 14:50:00,342.99,343.0,342.41,342.41,45563.0,312.3095,312.3186,311.7814,311.7814,45563.0
2018-03-29 15:00:00,342.41,343.33,342.26,343.33,67741.0,311.7814,312.6191,311.6448,312.6191,67741.0
2018-03-29 15:10:00,343.28,343.38,342.63,342.63,163097.0,312.5735,312.6646,311.9817,311.9817,163097.0
2018-03-29 15:20:00,342.69,342.72,341.89,342.29,107519.0,312.0363,312.0636,311.3079,311.6721,107519.0
2018-03-29 15:30:00,342.27,342.27,341.27,341.82,25983.0,311.6539,311.6539,310.7433,311.2441,25983.0
2018-03-29 15:40:00,341.86,342.52,341.7,342.51,94936.0,311.2806,311.8815,311.1349,311.8724,94936.0
2018-03-29 15:50:00,342.52,342.62,341.66,341.66,172081.0,311.8815,311.9726,311.0984,311.0984,172081.0
2018-04-02 09:30:00,340.39,341.51,340.15,341.38,91069.0,309.9421,310.9619,309.7235,310.8435,91069.0
2018-04-02 09:40:00,341.32,341.32,340.27,340.32,80120.0,310.7889,310.7889,309.8328,309.8783,80120.0
2018-04-02 09:50:00,340.22,340.37,339.66,339.8,69974.0,309.7873,309.9238,309.2774,309.4048,69974.0
2018-04-02 10:00:00,339.52,339.71,338.5,338.67,35310.0,309.1499,309.3229,308.2211,308.3759,35310.0
2018-04-02 10:10:00,338.68,338.86,338.0,338.25,31589.0,308.385,308.5489,307.7658,307.9935,31589.0
2018-04-02 10:20:00,338.33,338.64,337.89,337.97,29393.0,308.0663,308.3486,307.6657,307.7385,29393.0
2018-04-02 10:30:00,337.95,337.95,336.86,337.27,18007.0,307.7203,307.7203,306.7278,307.1011,18007.0
2018-04-02 10:40:00,337.33,337.8,337.24,337.24,19465.0,307.1558,307.5837,307.0738,307.0738,19465.0
2018-04-02 10:50:00,337.19,337.27,336.04,336.04,20799.0,307.0283,307.1011,305.9812,305.9812,20799.0
2018-04-02 11:00:00,336.04,336.04,335.23,335.41,43598.0,305.9812,305.9812,305.2436,305.4075,43598.0
2018-04-02 11:10:00,335.44,335.5,334.8,334.99,40799.0,305.4348,305.4895,304.8521,305.0251,40799.0
2018-04-02 11:20:00,335.29,335.77,334.84,335.74,30123.0,305.2982,305.7353,304.8885,305.708,30123.0
2018-04-02 11:30:00,335.75,335.75,334.09,334.24,87355.0,305.7171,305.7171,304.2056,304.3422,87355.0
2018-04-02 11:40:00,333.88,334.76,333.7,334.68,55518.0,304.0144,304.8157,303.8505,304.7428,55518.0
2018-04-02 11:50:00,334.57,335.0,334.1,334.6,86580.0,304.6427,305.0342,304.2147,304.67,86580.0
2018-04-02 12:00:00,334.46,334.68,333.51,333.71,64210.0,304.5425,304.7428,303.6775,303.8596,64210.0
2018-04-02 12:10:00,333.7,333.9,332.9,333.78,29369.0,303.8505,304.0326,303.122,303.9233,29369.0
2018-04-02 12:20:00,333.61,334.25,333.58,334.14,15599.0,303.7685,304.3513,303.7412,304.2511,15599.0
2018-04-02 12:30:00,334.02,335.09,334.02,334.67,39804.0,304.1418,305.1161,304.1418,304.7337,39804.0
2018-04-02 12:40:00,334.57,335.44,334.41,335.26,39703.0,304.6427,305.4348,304.497,305.2709,39703.0
2018-04-02 12:50:00,335.19,335.19,334.62,334.91,29040.0,305.2072,305.2072,304.6882,304.9522,29040.0
2018-04-02 13:00:00,334.88,335.16,334.37,334.49,17181.0,304.9249,305.1799,304.4605,304.5698,17181.0
2018-04-02 13:10:00,334.44,334.78,333.99,334.05,16989.0,304.5243,304.8339,304.1145,304.1692,16989.0
2018-04-02 13:20:00,334.1,334.1,332.87,332.93,37114.0,304.2147,304.2147,303.0947,303.1493,37114.0
2018-04-02 13:30:00,332.9,333.64,332.9,333.21,32718.0,303.122,303.7958,303.122,303.4043,32718.0
2018-04-02 13:40:00,333.19,333.19,331.72,332.01,28428.0,303.3861,303.3861,302.0476,302.3116,28428.0
2018-04-02 13:50:00,331.84,332.29,331.64,331.64,22691.0,302.1569,302.5666,301.9747,301.9747,22691.0
2018-04-02 14:00:00,331.69,331.78,330.99,331.66,41815.0,302.0203,302.1022,301.3829,301.993,41815.0
2018-04-02 14:10:00,331.62,332.4,331.33,332.38,36452.0,301.9565,302.6668,301.6925,302.6485,36452.0
2018-04-02 14:20:00,332.33,332.86,331.51,331.84,27789.0,302.603,303.0856,301.8564,302.1569,27789.0
2018-04-02 14:30:00,331.73,332.46,331.39,331.69,31474.0,302.0567,302.7214,301.7471,302.0203,31474.0
2018-04-02 14:40:00,331.5,332.05,330.91,332.02,22180.0,301.8473,302.3481,301.31,302.3207,22180.0
2018-04-02 14:50:00,331.94,332.99,331.94,332.61,53956.0,302.2479,303.204,302.2479,302.858,53956.0
2018-04-02 15:00:00,332.74,332.91,332.11,332.28,25041.0,302.9763,303.1311,302.4027,302.5575,25041.0
2018-04-02 15:10:00,332.28,333.31,332.05,333.31,77075.0,302.5575,303.4954,302.3481,303.4954,77075.0
2018-04-02 15:20:00,333.3,333.44,332.06,332.2,50860.0,303.4863,303.6137,302.3572,302.4846,50860.0
2018-04-02 15:30:00,332.3,332.64,331.83,332.08,44045.0,302.5757,302.8853,302.1477,302.3754,44045.0
2018-04-02 15:40:00,332.11,333.9,331.93,333.77,58375.0,302.4027,304.0326,302.2388,303.9142,58375.0
2018-04-02 15:50:00,333.85,334.58,333.34,333.63,239020.0,303.9871,304.6518,303.5227,303.7867,239020.0
2018-04-03 09:30:00,335.22,336.06,334.93,336.04,77372.0,305.2345,305.9994,304.9704,305.9812,77372.0
2018-04-03 09:40:00,336.01,336.69,335.61,336.45,87020.0,305.9538,306.573,305.5896,306.3545,87020.0
2018-04-03 09:50:00,336.49,336.49,335.17,335.53,59792.0,306.3909,306.3909,305.189,305.5168,59792.0
2018-04-03 10:00:00,335.61,335.61,335.03,335.15,17499.0,305.5896,305.5896,305.0615,305.1708,17499.0
2018-04-03 10:10:00,335.13,335.2,334.28,334.35,26179.0,305.1526,305.2163,304.3786,304.4423,26179.0
2018-04-03 10:20:00,334.3,334.74,333.94,334.34,50843.0,304.3968,304.7974,304.069,304.4332,50843.0
2018-04-03 10:30:00,334.47,335.28,334.42,334.75,28232.0,304.5516,305.2891,304.5061,304.8066,28232.0
2018-04-03 10:40:00,334.77,335.72,334.69,335.56,28037.0,304.8248,305.6898,304.7519,305.5441,28037.0
2018-04-03 10:50:00,335.46,336.41,335.31,336.2,41392.0,305.453,306.3181,305.3165,306.1268,41392.0
2018-04-03 11:00:00,336.35,337.06,336.33,336.86,33590.0,306.2634,306.9099,306.2452,306.7278,33590.0
2018-04-03 11:10:00,336.91,336.94,336.39,336.65,13423.0,306.7733,306.8007,306.2999,306.5366,13423.0
2018-04-03 11:20:00,336.55,337.2,336.44,336.65,17846.0,306.4455,307.0374,306.3454,306.5366,17846.0
2018-04-03 11:30:00,336.63,336.96,335.57,335.81,32004.0,306.5184,306.8189,305.5532,305.7717,32004.0
2018-04-03 11:40:00,335.8,336.35,335.65,335.91,111699.0,305.7626,306.2634,305.626,305.8628,111699.0
2018-04-03 11:50:00,335.89,336.19,335.6,335.99,32009.0,305.8446,306.1177,305.5805,305.9356,32009.0
2018-04-03 12:00:00,336.02,336.98,336.02,336.85,22771.0,305.9629,306.8371,305.9629,306.7187,22771.0
2018-04-03 12:10:00,336.74,337.04,336.52,336.68,18596.0,306.6185,306.8917,306.4182,306.5639,18596.0
2018-04-03 12:20:00,336.75,336.81,335.87,335.87,13839.0,306.6277,306.6823,305.8264,305.8264,13839.0
2018-04-03 12:30:00,335.93,336.33,335.83,336.03,16212.0,305.881,306.2452,305.7899,305.9721,16212.0
2018-04-03 12:40:00,336.13,336.53,335.55,335.71,10379.0,306.0631,306.4273,305.535,305.6807,10379.0
2018-04-03 12:50:00,335.7,336.01,335.45,335.62,12486.0,305.6716,305.9538,305.4439,305.5987,12486.0
2018-04-03 13:00:00,335.61,335.82,335.28,335.55,13524.0,305.5896,305.7808,305.2891,305.535,13524.0
2018-04-03 13:10:00,335.6,335.7,335.24,335.64,10202.0,305.5805,305.6716,305.2527,305.6169,10202.0
2018-04-03 13:20:00,335.64,336.62,335.64,336.14,15567.0,305.6169,306.5093,305.6169,306.0722,15567.0
2018-04-03 13:30:00,336.26,336.43,335.52,335.52,19691.0,306.1815,306.3363,305.5077,305.5077,19691.0
2018-04-03 13:40:00,335.55,335.89,335.0,335.0,18373.0,305.535,305.8446,305.0342,305.0342,18373.0
2018-04-03 13:50:00,335.12,336.26,335.12,336.18,8959.0,305.1435,306.1815,305.1435,306.1086,8959.0
2018-04-03 14:00:00,336.32,336.32,335.85,336.08,35133.0,306.2361,306.2361,305.8082,306.0176,35133.0
2018-04-03 14:10:00,336.05,336.14,335.61,335.69,7326.0,305.9903,306.0722,305.5896,305.6625,7326.0
2018-04-03 14:20:00,335.67,336.25,335.67,336.03,10273.0,305.6443,306.1724,305.6443,305.9721,10273.0
2018-04-03 14:30:00,335.84,335.9,335.29,335.61,18963.0,305.799,305.8537,305.2982,305.5896,18963.0
2018-04-03 14:40:00,335.79,336.99,335.33,336.89,34827.0,305.7535,306.8462,305.3347,306.7551,34827.0
2018-04-03 14:50:00,336.73,337.56,336.41,337.35,21919.0,306.6094,307.3652,306.3181,307.174,21919.0
2018-04-03 15:00:00,337.28,338.99,337.22,338.68,59569.0,307.1102,308.6673,307.0556,308.385,59569.0
2018-04-03 15:10:00,338.71,339.01,337.82,338.54,45875.0,308.4123,308.6855,307.6019,308.2575,45875.0
2018-04-03 15:20:00,338.55,339.39,338.32,339.18,41077.0,308.2666,309.0315,308.0572,308.8403,41077.0
2018-04-03 15:30:00,339.34,339.34,337.79,338.29,90139.0,308.986,308.986,307.5746,308.0299,90139.0
2018-04-03 15:40:00,338.38,338.68,337.72,337.85,95792.0,308.1118,308.385,307.5109,307.6293,95792.0
2018-04-03 15:50:00,337.87,338.34,337.6,338.23,184842.0,307.6475,308.0754,307.4016,307.9753,184842.0
2018-04-04 09:30:00,333.59,334.74,333.3,334.62,84586.0,303.7503,304.7974,303.4863,304.6882,84586.0
2018-04-04 09:40:00,334.58,335.14,334.24,334.6,38201.0,304.6518,305.1617,304.3422,304.67,38201.0
2018-04-04 09:50:00,334.64,335.78,334.36,335.65,40619.0,304.7064,305.7444,304.4514,305.626,40619.0
2018-04-04 10:00:00,335.65,336.18,334.93,335.93,80493.0,305.626,306.1086,304.9704,305.881,80493.0
2018-04-04 10:10:00,335.82,337.03,335.76,336.99,94362.0,305.7808,306.8826,305.7262,306.8462,94362.0
2018-04-04 10:20:00,336.88,336.88,336.29,336.32,58679.0,306.746,306.746,306.2088,306.2361,58679.0
2018-04-04 10:30:00,336.42,336.65,335.98,336.65,22298.0,306.3272,306.5366,305.9265,306.5366,22298.0
2018-04-04 10:40:00,336.67,337.79,336.59,337.79,22751.0,306.5548,307.5746,306.482,307.5746,22751.0
2018-04-04 10:50:00,337.83,337.83,337.11,337.49,21568.0,307.611,307.611,306.9554,307.3015,21568.0
2018-04-04 11:00:00,337.32,337.38,336.6,336.79,9516.0,307.1467,307.2013,306.4911,306.6641,9516.0
2018-04-04 11:10:00,336.89,337.5,336.6,337.32,12609.0,306.7551,307.3106,306.4911,307.1467,12609.0
2018-04-04 11:20:00,337.52,338.29,337.52,337.83,16980.0,307.3288,308.0299,307.3288,307.611,16980.0
2018-04-04 11:30:00,337.8,338.46,337.4,337.4,26160.0,307.5837,308.1847,307.2195,307.2195,26160.0
2018-04-04 11:40:00,337.31,337.8,337.17,337.79,23995.0,307.1376,307.5837,307.0101,307.5746,23995.0
2018-04-04 11:50:00,337.46,337.59,337.18,337.59,4460.0,307.2741,307.3925,307.0192,307.3925,4460.0
2018-04-04 12:00:00,337.55,337.95,337.22,337.92,4521.0,307.3561,307.7203,307.0556,307.693,4521.0
2018-04-04 12:10:00,338.0,338.43,337.91,337.91,23099.0,307.7658,308.1574,307.6839,307.6839,23099.0
2018-04-04 12:20:00,337.86,338.43,337.69,338.3,5447.0,307.6384,308.1574,307.4836,308.039,5447.0
2018-04-04 12:30:00,338.34,338.7,338.06,338.58,25531.0,308.0754,308.4032,307.8205,308.294,25531.0
2018-04-04 12:40:00,338.58,338.95,338.3,338.82,5601.0,308.294,308.6309,308.039,308.5125,5601.0
2018-04-04 12:50:00,338.7,338.7,338.31,338.41,8868.0,308.4032,308.4032,308.0481,308.1392,8868.0
2018-04-04 13:00:00,338.42,338.54,337.8,337.88,8612.0,308.1483,308.2575,307.5837,307.6566,8612.0
2018-04-04 13:10:00,337.9,337.92,337.6,337.66,18224.0,307.6748,307.693,307.4016,307.4563,18224.0
2018-04-04 13:20:00,337.22,337.52,337.0,337.12,9710.0,307.0556,307.3288,306.8553,306.9646,9710.0
2018-04-04 13:30:00,337.26,337.64,337.13,337.55,9982.0,307.092,307.438,306.9737,307.3561,9982.0
2018-04-04 13:40:00,337.57,337.88,337.25,337.28,4105.0,307.3743,307.6566,307.0829,307.1102,4105.0
2018-04-04 13:50:00,337.21,337.44,337.08,337.44,8358.0,307.0465,307.2559,306.9281,307.2559,8358.0
2018-04-04 14:00:00,337.71,338.11,337.55,337.97,7594.0,307.5018,307.866,307.3561,307.7385,7594.0
2018-04-04 14:10:00,338.06,339.03,338.0,338.83,16443.0,307.8205,308.7037,307.7658,308.5216,16443.0
2018-04-04 14:20:00,339.04,339.59,339.0,339.58,3639.0,308.7128,309.2136,308.6764,309.2045,3639.0
2018-04-04 14:30:00,339.66,339.69,338.87,338.87,19476.0,309.2774,309.3047,308.558,308.558,19476.0
2018-04-04 14:40:00,338.87,340.12,338.87,339.81,17390.0,308.558,309.6962,308.558,309.4139,17390.0
2018-04-04 14:50:00,340.02,340.46,339.93,340.36,20412.0,309.6051,310.0058,309.5232,309.9147,20412.0
2018-04-04 15:00:00,340.35,340.78,340.35,340.71,11185.0,309.9056,310.2972,309.9056,310.2334,11185.0
2018-04-04 15:10:00,340.76,340.76,339.8,339.8,15563.0,310.279,310.279,309.4048,309.4048,15563.0
2018-04-04 15:20:00,339.87,341.04,339.87,340.83,11122.0,309.4686,310.5339,309.4686,310.3427,11122.0
2018-04-04 15:30:00,340.87,341.19,340.82,341.09,26261.0,310.3791,310.6705,310.3336,310.5794,26261.0
2018-04-04 15:40:00,341.19,341.38,340.81,341.38,18584.0,310.6705,310.8435,310.3245,310.8435,18584.0
2018-04-04 15:50:00,341.34,341.72,341.09,341.13,98589.0,310.8071,311.1531,310.5794,310.6159,98589.0
2018-04-05 09:30:00,343.24,343.3,342.26,342.29,68756.0,312.5371,312.5918,311.6448,311.6721,68756.0
2018-04-05 09:40:00,342.28,342.29,341.45,341.7,50979.0,311.663,311.6721,310.9072,311.1349,50979.0
2018-04-05 09:50:00,341.79,342.88,341.79,342.85,46335.0,311.2168,312.2093,311.2168,312.182,46335.0
2018-04-05 10:00:00,342.99,342.99,342.45,342.72,12740.0,312.3095,312.3095,311.8178,312.0636,12740.0
2018-04-05 10:10:00,342.89,343.26,342.69,342.72,19330.0,312.2184,312.5553,312.0363,312.0636,19330.0
2018-04-05 10:20:00,342.77,342.86,342.41,342.7,5039.0,312.1092,312.1911,311.7814,312.0454,5039.0
2018-04-05 10:30:00,342.61,343.13,342.52,342.77,7260.0,311.9635,312.437,311.8815,312.1092,7260.0
2018-04-05 10:40:00,342.56,342.91,342.25,342.5,5176.0,311.9179,312.2366,311.6357,311.8633,5176.0
2018-04-05 10:50:00,342.46,342.77,342.35,342.71,8649.0,311.8269,312.1092,311.7267,312.0545,8649.0
2018-04-05 11:00:00,342.45,343.86,342.45,343.86,16554.0,311.8178,313.1017,311.8178,313.1017,16554.0
2018-04-05 11:10:00,343.91,344.17,343.71,344.08,25067.0,313.1472,313.3839,312.9651,313.302,25067.0
2018-04-05 11:20:00,344.01,344.49,344.01,344.39,12327.0,313.2382,313.6753,313.2382,313.5843,12327.0
2018-04-05 11:30:00,344.24,344.58,344.18,344.47,13793.0,313.4477,313.7573,313.393,313.6571,13793.0
2018-04-05 11:40:00,344.53,344.61,344.27,344.42,6711.0,313.7117,313.7846,313.475,313.6116,6711.0
2018-04-05 11:50:00,344.26,344.55,344.24,344.41,10299.0,313.4659,313.7299,313.4477,313.6025,10299.0
2018-04-05 12:00:00,344.48,344.5,344.2,344.23,5454.0,313.6662,313.6844,313.4112,313.4386,5454.0
2018-04-05 12:10:00,344.26,344.26,343.62,343.76,14722.0,313.4659,313.4659,312.8831,313.0106,14722.0
2018-04-05 12:20:00,343.8,344.01,343.71,343.89,7525.0,313.047,313.2382,312.9651,313.129,7525.0
2018-04-05 12:30:00,343.99,343.99,343.45,343.98,12343.0,313.22,313.22,312.7283,313.2109,12343.0
2018-04-05 12:40:00,344.01,344.03,343.55,343.95,5553.0,313.2382,313.2565,312.8194,313.1836,5553.0
2018-04-05 12:50:00,344.02,344.07,343.69,343.9,4987.0,313.2473,313.2929,312.9469,313.1381,4987.0
2018-04-05 13:00:00,343.98,344.24,343.93,343.95,4271.0,313.2109,313.4477,313.1654,313.1836,4271.0
2018-04-05 13:10:00,344.02,344.02,343.3,343.35,10550.0,313.2473,313.2473,312.5918,312.6373,10550.0
2018-04-05 13:20:00,343.37,343.4,342.88,343.07,3550.0,312.6555,312.6828,312.2093,312.3823,3550.0
2018-04-05 13:30:00,342.98,343.47,342.95,343.47,13268.0,312.3004,312.7465,312.2731,312.7465,13268.0
2018-04-05 13:40:00,343.05,343.07,342.39,342.91,4350.0,312.3641,312.3823,311.7632,312.2366,4350.0
2018-04-05 13:50:00,342.86,343.28,342.86,343.07,7450.0,312.1911,312.5735,312.1911,312.3823,7450.0
2018-04-05 14:00:00,343.25,343.32,342.72,342.72,10178.0,312.5462,312.61,312.0636,312.0636,10178.0
2018-04-05 14:10:00,342.75,343.38,342.75,343.31,16402.0,312.0909,312.6646,312.0909,312.6009,16402.0
2018-04-05 14:20:00,343.37,343.41,342.98,343.17,7848.0,312.6555,312.6919,312.3004,312.4734,7848.0
2018-04-05 14:30:00,343.17,343.77,343.17,343.6,7665.0,312.4734,313.0197,312.4734,312.8649,7665.0
2018-04-05 14:40:00,343.68,344.16,343.53,343.95,11030.0,312.9378,313.3748,312.8012,313.1836,11030.0
2018-04-05 14:50:00,344.0,344.28,343.98,344.21,7738.0,313.2291,313.4841,313.2109,313.4204,7738.0
2018-04-05 15:00:00,344.19,344.4,343.83,344.4,17422.0,313.4021,313.5934,313.0743,313.5934,17422.0
2018-04-05 15:10:00,344.5,344.65,344.41,344.41,5912.0,313.6844,313.821,313.6025,313.6025,5912.0
2018-04-05 15:20:00,344.44,344.6,344.12,344.16,5480.0,313.6298,313.7755,313.3384,313.3748,5480.0
2018-04-05 15:30:00,344.23,344.25,343.22,343.23,17682.0,313.4386,313.4568,312.5189,312.528,17682.0
2018-04-05 15:40:00,343.28,344.21,343.28,344.2,20393.0,312.5735,313.4204,312.5735,313.4112,20393.0
2018-04-05 15:50:00,344.24,344.42,343.72,343.78,70807.0,313.4477,313.6116,312.9742,313.0288,70807.0
2018-04-06 09:30:00,341.0,343.17,340.95,343.04,32344.0,310.4975,312.4734,310.452,312.355,32344.0
2018-04-06 09:40:00,342.91,342.98,342.24,342.79,29203.0,312.2366,312.3004,311.6266,312.1274,29203.0
2018-04-06 09:50:00,342.85,343.34,342.3,342.33,23694.0,312.182,312.6282,311.6812,311.7085,23694.0
2018-04-06 10:00:00,342.4,342.72,342.17,342.22,21484.0,311.7723,312.0636,311.5628,311.6084,21484.0
2018-04-06 10:10:00,342.12,342.52,342.05,342.37,9019.0,311.5173,311.8815,311.4536,311.7449,9019.0
2018-04-06 10:20:00,342.61,342.77,342.07,342.07,17060.0,311.9635,312.1092,311.4718,311.4718,17060.0
2018-04-06 10:30:00,342.13,342.47,341.68,342.0,10860.0,311.5264,311.836,311.1167,311.408,10860.0
2018-04-06 10:40:00,341.87,341.87,340.87,341.1,14086.0,311.2897,311.2897,310.3791,310.5885,14086.0
2018-04-06 10:50:00,340.95,341.26,340.51,340.76,8195.0,310.452,310.7342,310.0513,310.279,8195.0
2018-04-06 11:00:00,340.62,340.62,339.68,340.25,18796.0,310.1515,310.1515,309.2956,309.8146,18796.0
2018-04-06 11:10:00,340.15,340.54,339.87,339.88,7735.0,309.7235,310.0786,309.4686,309.4777,7735.0
2018-04-06 11:20:00,339.97,340.2,339.35,339.63,15348.0,309.5596,309.769,308.9951,309.25,15348.0
2018-04-06 11:30:00,339.74,340.58,339.71,340.58,14584.0,309.3502,310.1151,309.3229,310.1151,14584.0
2018-04-06 11:40:00,340.5,340.66,339.91,339.91,3803.0,310.0422,310.1879,309.505,309.505,3803.0
2018-04-06 11:50:00,339.89,340.96,339.78,340.78,7167.0,309.4868,310.4611,309.3866,310.2972,7167.0
2018-04-06 12:00:00,340.75,340.79,340.37,340.4,3672.0,310.2698,310.3063,309.9238,309.9512,3672.0
2018-04-06 12:10:00,340.34,340.34,339.84,339.84,2300.0,309.8965,309.8965,309.4412,309.4412,2300.0
2018-04-06 12:20:00,339.57,339.67,339.23,339.23,8223.0,309.1954,309.2865,308.8858,308.8858,8223.0
2018-04-06 12:30:00,339.23,340.04,339.2,339.97,17998.0,308.8858,309.6234,308.8585,309.5596,17998.0
2018-04-06 12:40:00,340.19,340.52,340.16,340.24,11550.0,309.7599,310.0604,309.7326,309.8055,11550.0
2018-04-06 12:50:00,340.29,340.82,340.12,340.81,7813.0,309.851,310.3336,309.6962,310.3245,7813.0
2018-04-06 13:00:00,340.66,340.66,340.03,340.03,39301.0,310.1879,310.1879,309.6143,309.6143,39301.0
2018-04-06 13:10:00,339.84,339.96,339.55,339.79,19658.0,309.4412,309.5505,309.1772,309.3957,19658.0
2018-04-06 13:20:00,339.86,340.35,339.64,340.08,4942.0,309.4595,309.9056,309.2591,309.6598,4942.0
2018-04-06 13:30:00,340.09,340.43,339.29,339.29,31858.0,309.6689,309.9785,308.9404,308.9404,31858.0
2018-04-06 13:40:00,339.4,339.48,338.52,338.52,19763.0,309.0406,309.1135,308.2393,308.2393,19763.0
2018-04-06 13:50:00,338.67,338.67,337.44,337.44,28313.0,308.3759,308.3759,307.2559,307.2559,28313.0
2018-04-06 14:00:00,337.37,337.67,336.65,336.85,42732.0,307.1922,307.4654,306.5366,306.7187,42732.0
2018-04-06 14:10:00,336.9,337.32,336.64,336.64,11280.0,306.7642,307.1467,306.5275,306.5275,11280.0
2018-04-06 14:20:00,336.7,337.24,336.41,336.51,15775.0,306.5821,307.0738,306.3181,306.4091,15775.0
2018-04-06 14:30:00,336.49,336.79,335.55,335.63,18181.0,306.3909,306.6641,305.535,305.6078,18181.0
2018-04-06 14:40:00,335.57,336.54,335.36,335.59,18025.0,305.5532,306.4364,305.362,305.5714,18025.0
2018-04-06 14:50:00,335.55,335.55,334.58,335.0,43432.0,305.535,305.535,304.6518,305.0342,43432.0
2018-04-06 15:00:00,335.17,335.59,334.29,334.79,28684.0,305.189,305.5714,304.3877,304.843,28684.0
2018-04-06 15:10:00,334.88,336.29,334.82,335.77,21525.0,304.9249,306.2088,304.8703,305.7353,21525.0
2018-04-06 15:20:00,335.74,336.27,335.49,335.64,15286.0,305.708,306.1906,305.4804,305.6169,15286.0
2018-04-06 15:30:00,335.55,336.89,335.45,336.84,21565.0,305.535,306.7551,305.4439,306.7096,21565.0
2018-04-06 15:40:00,337.15,337.37,336.68,336.74,40802.0,306.9919,307.1922,306.5639,306.6185,40802.0
2018-04-06 15:50:00,336.75,337.99,336.75,336.97,183611.0,306.6277,307.7567,306.6277,306.828,183611.0
2018-04-09 09:30:00,338.92,339.43,337.9,338.01,65083.0,308.6035,309.0679,307.6748,307.7749,65083.0
2018-04-09 09:40:00,337.86,338.39,337.74,338.04,27747.0,307.6384,308.121,307.5291,307.8023,27747.0
2018-04-09 09:50:00,338.23,339.2,338.23,338.81,26451.0,307.9753,308.8585,307.9753,308.5034,26451.0
2018-04-09 10:00:00,338.99,339.22,338.28,338.36,17884.0,308.6673,308.8767,308.0208,308.0936,17884.0
2018-04-09 10:10:00,338.19,338.55,338.06,338.09,17064.0,307.9388,308.2666,307.8205,307.8478,17064.0
2018-04-09 10:20:00,338.0,338.49,338.0,338.48,5267.0,307.7658,308.212,307.7658,308.2029,5267.0
2018-04-09 10:30:00,338.53,339.6,338.53,339.22,15453.0,308.2484,309.2227,308.2484,308.8767,15453.0
2018-04-09 10:40:00,339.2,339.73,339.12,339.4,13522.0,308.8585,309.3411,308.7857,309.0406,13522.0
2018-04-09 10:50:00,339.46,339.75,339.26,339.42,8358.0,309.0952,309.3593,308.9131,309.0588,8358.0
2018-04-09 11:00:00,339.52,339.73,339.21,339.48,11285.0,309.1499,309.3411,308.8676,309.1135,11285.0
2018-04-09 11:10:00,339.65,340.35,339.65,340.25,12203.0,309.2682,309.9056,309.2682,309.8146,12203.0
2018-04-09 11:20:00,340.36,340.51,340.11,340.18,8931.0,309.9147,310.0513,309.6871,309.7508,8931.0
2018-04-09 11:30:00,340.16,340.82,340.16,340.37,25540.0,309.7326,310.3336,309.7326,309.9238,25540.0
2018-04-09 11:40:00,340.38,340.91,340.35,340.81,11513.0,309.9329,310.4155,309.9056,310.3245,11513.0
2018-04-09 11:50:00,340.76,340.76,339.93,340.41,20665.0,310.279,310.279,309.5232,309.9603,20665.0
2018-04-09 12:00:00,340.39,340.93,340.37,340.88,18850.0,309.9421,310.4337,309.9238,310.3882,18850.0
2018-04-09 12:10:00,340.83,340.87,340.5,340.5,2681.0,310.3427,310.3791,310.0422,310.0422,2681.0
2018-04-09 12:20:00,340.63,340.63,340.24,340.33,5693.0,310.1606,310.1606,309.8055,309.8874,5693.0
2018-04-09 12:30:00,340.32,340.55,340.15,340.2,18350.0,309.8783,310.0877,309.7235,309.769,18350.0
2018-04-09 12:40:00,340.09,340.41,340.07,340.36,3120.0,309.6689,309.9603,309.6507,309.9147,3120.0
2018-04-09 12:50:00,340.4,340.51,340.15,340.25,6995.0,309.9512,310.0513,309.7235,309.8146,6995.0
2018-04-09 13:00:00,340.41,340.93,340.34,340.75,10480.0,309.9603,310.4337,309.8965,310.2698,10480.0
2018-04-09 13:10:00,340.86,340.96,340.61,340.9,7575.0,310.37,310.4611,310.1424,310.4064,7575.0
2018-04-09 13:20:00,340.87,341.04,340.65,340.97,14430.0,310.3791,310.5339,310.1788,310.4702,14430.0
2018-04-09 13:30:00,341.06,341.2,340.89,341.18,8755.0,310.5521,310.6796,310.3973,310.6614,8755.0
2018-04-09 13:40:00,341.17,341.36,340.83,341.28,10785.0,310.6523,310.8253,310.3427,310.7524,10785.0
2018-04-09 13:50:00,341.33,341.69,341.33,341.39,17603.0,310.798,311.1258,310.798,310.8526,17603.0
2018-04-09 14:00:00,341.41,341.41,340.55,340.68,9409.0,310.8708,310.8708,310.0877,310.2061,9409.0
2018-04-09 14:10:00,340.57,340.97,340.4,340.97,13501.0,310.106,310.4702,309.9512,310.4702,13501.0
2018-04-09 14:20:00,340.95,340.95,340.17,340.39,10873.0,310.452,310.452,309.7417,309.9421,10873.0
2018-04-09 14:30:00,340.31,340.57,340.21,340.23,18172.0,309.8692,310.106,309.7782,309.7964,18172.0
2018-04-09 14:40:00,340.2,340.25,339.63,340.18,21813.0,309.769,309.8146,309.25,309.7508,21813.0
2018-04-09 14:50:00,340.28,340.53,340.28,340.51,6948.0,309.8419,310.0695,309.8419,310.0513,6948.0
2018-04-09 15:00:00,340.56,340.59,340.11,340.26,28852.0,310.0968,310.1242,309.6871,309.8237,28852.0
2018-04-09 15:10:00,340.31,340.42,339.11,339.11,20696.0,309.8692,309.9694,308.7765,308.7765,20696.0
2018-04-09 15:20:00,338.99,339.28,338.64,339.18,27970.0,308.6673,308.9313,308.3486,308.8403,27970.0
2018-04-09 15:30:00,339.3,339.4,338.47,338.53,22830.0,308.9496,309.0406,308.1938,308.2484,22830.0
2018-04-09 15:40:00,338.44,338.58,337.79,337.81,36721.0,308.1665,308.294,307.5746,307.5928,36721.0
2018-04-09 15:50:00,337.77,338.11,336.92,337.18,92563.0,307.5564,307.866,306.7824,307.0192,92563.0
2018-04-10 09:30:00,341.12,341.67,340.49,340.9,74078.0,310.6068,311.1076,310.0331,310.4064,74078.0
2018-04-10 09:40:00,340.92,341.22,340.43,341.18,43164.0,310.4246,310.6978,309.9785,310.6614,43164.0
2018-04-10 09:50:00,341.03,341.03,340.01,340.25,20525.0,310.5248,310.5248,309.596,309.8146,20525.0
2018-04-10 10:00:00,340.49,340.75,340.08,340.51,72884.0,310.0331,310.2698,309.6598,310.0513,72884.0
2018-04-10 10:10:00,340.66,341.34,340.51,341.34,15788.0,310.1879,310.8071,310.0513,310.8071,15788.0
2018-04-10 10:20:00,341.3,341.88,341.0,341.58,24267.0,310.7707,311.2988,310.4975,311.0256,24267.0
2018-04-10 10:30:00,341.61,342.56,341.61,342.31,10496.0,311.0529,311.9179,311.0529,311.6903,10496.0
2018-04-10 10:40:00,342.35,343.15,342.35,342.84,4517.0,311.7267,312.4552,311.7267,312.1729,4517.0
2018-04-10 10:50:00,342.84,343.24,342.76,342.88,26454.0,312.1729,312.5371,312.1001,312.2093,26454.0
2018-04-10 11:00:00,343.08,343.42,342.89,342.9,8898.0,312.3914,312.701,312.2184,312.2275,8898.0
2018-04-10 11:10:00,342.94,343.06,342.61,342.95,11467.0,312.264,312.3732,311.9635,312.2731,11467.0
2018-04-10 11:20:00,342.88,343.44,342.84,343.08,19484.0,312.2093,312.7192,312.1729,312.3914,19484.0
2018-04-10 11:30:00,343.07,343.5,343.07,343.49,16874.0,312.3823,312.7739,312.3823,312.7648,16874.0
2018-04-10 11:40:00,343.51,343.86,342.01,342.57,30396.0,312.783,313.1017,311.4171,311.9271,30396.0
2018-04-10 11:50:00,342.39,343.38,342.39,343.17,8164.0,311.7632,312.6646,311.7632,312.4734,8164.0
2018-04-10 12:00:00,343.32,343.37,342.78,343.02,5408.0,312.61,312.6555,312.1183,312.3368,5408.0
2018-04-10 12:10:00,343.01,343.05,342.43,342.61,6108.0,312.3277,312.3641,311.7996,311.9635,6108.0
2018-04-10 12:20:00,342.44,342.56,340.93,341.68,57394.0,311.8087,311.9179,310.4337,311.1167,57394.0
2018-04-10 12:30:00,341.7,342.33,341.69,342.16,8379.0,311.1349,311.7085,311.1258,311.5537,8379.0
2018-04-10 12:40:00,342.14,342.6,341.86,342.6,7890.0,311.5355,311.9544,311.2806,311.9544,7890.0
2018-04-10 12:50:00,342.53,342.66,342.04,342.56,4011.0,311.8906,312.009,311.4445,311.9179,4011.0
2018-04-10 13:00:00,342.37,342.76,342.13,342.59,18040.0,311.7449,312.1001,311.5264,311.9453,18040.0
2018-04-10 13:10:00,342.72,343.16,342.72,342.82,16004.0,312.0636,312.4643,312.0636,312.1547,16004.0
2018-04-10 13:20:00,342.78,343.25,342.71,343.25,5494.0,312.1183,312.5462,312.0545,312.5462,5494.0
2018-04-10 13:30:00,343.2,343.66,342.94,343.38,11258.0,312.5007,312.9195,312.264,312.6646,11258.0
2018-04-10 13:40:00,343.14,343.34,342.28,342.62,5321.0,312.4461,312.6282,311.663,311.9726,5321.0
2018-04-10 13:50:00,342.49,343.39,342.49,343.28,5112.0,311.8542,312.6737,311.8542,312.5735,5112.0
2018-04-10 14:00:00,343.24,343.59,343.11,343.49,2986.0,312.5371,312.8558,312.4187,312.7648,2986.0
2018-04-10 14:10:00,343.62,343.76,343.31,343.35,18349.0,312.8831,313.0106,312.6009,312.6373,18349.0
2018-04-10 14:20:00,343.34,343.63,343.1,343.12,4700.0,312.6282,312.8922,312.4096,312.4279,4700.0
2018-04-10 14:30:00,343.22,343.73,342.71,343.07,14243.0,312.5189,312.9833,312.0545,312.3823,14243.0
2018-04-10 14:40:00,342.97,343.4,342.43,342.89,38979.0,312.2913,312.6828,311.7996,312.2184,38979.0
2018-04-10 14:50:00,342.99,343.57,342.96,343.55,25676.0,312.3095,312.8376,312.2822,312.8194,25676.0
2018-04-10 15:00:00,343.61,343.81,343.13,343.73,16075.0,312.874,313.0561,312.437,312.9833,16075.0
2018-04-10 15:10:00,343.69,343.93,343.35,343.72,32504.0,312.9469,313.1654,312.6373,312.9742,32504.0
2018-04-10 15:20:00,343.8,343.8,342.79,343.25,20210.0,313.047,313.047,312.1274,312.5462,20210.0
2018-04-10 15:30:00,343.26,343.26,342.68,343.18,13915.0,312.5553,312.5553,312.0272,312.4825,13915.0
2018-04-10 15:40:00,343.19,343.32,342.89,343.03,25848.0,312.4916,312.61,312.2184,312.3459,25848.0
2018-04-10 15:50:00,343.08,343.3,342.36,342.57,153611.0,312.3914,312.5918,311.7358,311.9271,153611.0
2018-04-11 09:30:00,340.65,341.48,340.57,341.31,37458.0,310.1788,310.9346,310.106,310.7798,37458.0
2018-04-11 09:40:00,341.27,342.28,341.26,341.99,7503.0,310.7433,311.663,310.7342,311.3989,7503.0
2018-04-11 09:50:00,342.1,342.46,341.82,342.42,18909.0,311.4991,311.8269,311.2441,311.7905,18909.0
2018-04-11 10:00:00,342.34,342.56,341.68,341.77,24489.0,311.7176,311.9179,311.1167,311.1986,24489.0
2018-04-11 10:10:00,341.93,341.99,341.46,341.98,16701.0,311.3443,311.3989,310.9163,311.3898,16701.0
2018-04-11 10:20:00,342.03,342.6,341.98,342.55,14127.0,311.4354,311.9544,311.3898,311.9088,14127.0
2018-04-11 10:30:00,342.55,342.64,342.27,342.59,9487.0,311.9088,311.9908,311.6539,311.9453,9487.0
2018-04-11 10:40:00,342.67,342.68,342.05,342.05,6760.0,312.0181,312.0272,311.4536,311.4536,6760.0
2018-04-11 10:50:00,342.09,342.13,341.24,341.24,6937.0,311.49,311.5264,310.716,310.716,6937.0
2018-04-11 11:00:00,341.19,341.65,340.92,341.51,5535.0,310.6705,311.0893,310.4246,310.9619,5535.0
2018-04-11 11:10:00,341.58,341.91,341.4,341.58,3659.0,311.0256,311.3261,310.8617,311.0256,3659.0
2018-04-11 11:20:00,341.64,342.4,341.53,342.38,5594.0,311.0802,311.7723,310.9801,311.754,5594.0
2018-04-11 11:30:00,342.44,342.93,342.27,342.93,14917.0,311.8087,312.2548,311.6539,312.2548,14917.0
2018-04-11 11:40:00,342.91,343.29,342.91,342.96,12566.0,312.2366,312.5826,312.2366,312.2822,12566.0
2018-04-11 11:50:00,342.97,343.54,342.96,343.17,10009.0,312.2913,312.8103,312.2822,312.4734,10009.0
2018-04-11 12:00:00,343.16,343.7,343.08,343.15,10114.0,312.4643,312.956,312.3914,312.4552,10114.0
2018-04-11 12:10:00,343.34,343.49,343.04,343.04,13433.0,312.6282,312.7648,312.355,312.355,13433.0
2018-04-11 12:20:00,343.0,343.19,343.0,343.14,4756.0,312.3186,312.4916,312.3186,312.4461,4756.0
2018-04-11 12:30:00,343.13,343.31,342.63,342.68,5398.0,312.437,312.6009,311.9817,312.0272,5398.0
2018-04-11 12:40:00,342.77,343.03,342.6,342.84,10755.0,312.1092,312.3459,311.9544,312.1729,10755.0
2018-04-11 12:50:00,342.77,342.84,342.5,342.78,4436.0,312.1092,312.1729,311.8633,312.1183,4436.0
2018-04-11 13:00:00,342.96,343.1,342.74,342.79,7118.0,312.2822,312.4096,312.0818,312.1274,7118.0
2018-04-11 13:10:00,342.75,343.13,342.44,343.05,6828.0,312.0909,312.437,311.8087,312.3641,6828.0
2018-04-11 13:20:00,343.1,343.14,342.81,342.85,11594.0,312.4096,312.4461,312.1456,312.182,11594.0
2018-04-11 13:30:00,342.93,342.93,342.41,342.72,7498.0,312.2548,312.2548,311.7814,312.0636,7498.0
2018-04-11 13:40:00,342.69,343.08,342.52,343.08,7825.0,312.0363,312.3914,311.8815,312.3914,7825.0
2018-04-11 13:50:00,342.89,342.99,342.81,342.99,2330.0,312.2184,312.3095,312.1456,312.3095,2330.0
2018-04-11 14:00:00,343.03,343.03,342.05,342.05,13795.0,312.3459,312.3459,311.4536,311.4536,13795.0
2018-04-11 14:10:00,342.1,343.01,341.84,342.99,6715.0,311.4991,312.3277,311.2623,312.3095,6715.0
2018-04-11 14:20:00,342.96,342.98,342.62,342.69,3963.0,312.2822,312.3004,311.9726,312.0363,3963.0
2018-04-11 14:30:00,342.57,343.0,342.57,342.75,8876.0,311.9271,312.3186,311.9271,312.0909,8876.0
2018-04-11 14:40:00,342.79,343.06,342.39,342.52,12726.0,312.1274,312.3732,311.7632,311.8815,12726.0
2018-04-11 14:50:00,342.4,342.73,342.09,342.73,8853.0,311.7723,312.0727,311.49,312.0727,8853.0
2018-04-11 15:00:00,342.69,342.83,342.04,342.12,7687.0,312.0363,312.1638,311.4445,311.5173,7687.0
2018-04-11 15:10:00,341.97,342.1,341.41,341.8,16329.0,311.3807,311.4991,310.8708,311.2259,16329.0
2018-04-11 15:20:00,341.64,342.02,341.55,341.74,8630.0,311.0802,311.4262,310.9983,311.1713,8630.0
2018-04-11 15:30:00,341.94,342.31,341.88,342.19,14425.0,311.3534,311.6903,311.2988,311.581,14425.0
2018-04-11 15:40:00,342.25,342.47,342.18,342.19,19364.0,311.6357,311.836,311.5719,311.581,19364.0
2018-04-11 15:50:00,342.17,342.25,341.77,342.15,54877.0,311.5628,311.6357,311.1986,311.5446,54877.0
2018-04-12 09:30:00,343.63,343.64,342.71,342.8,53362.0,312.8922,312.9013,312.0545,312.1365,53362.0
2018-04-12 09:40:00,342.78,343.84,342.53,343.69,13003.0,312.1183,313.0834,311.8906,312.9469,13003.0
2018-04-12 09:50:00,343.64,344.14,343.37,343.89,23512.0,312.9013,313.3566,312.6555,313.129,23512.0
2018-04-12 10:00:00,343.84,344.12,343.76,343.88,14807.0,313.0834,313.3384,313.0106,313.1199,14807.0
2018-04-12 10:10:00,343.92,344.3,343.54,344.16,25519.0,313.1563,313.5023,312.8103,313.3748,25519.0
2018-04-12 10:20:00,344.31,344.37,344.01,344.29,7146.0,313.5114,313.566,313.2382,313.4932,7146.0
2018-04-12 10:30:00,344.37,344.37,343.82,343.84,9947.0,313.566,313.566,313.0652,313.0834,9947.0
2018-04-12 10:40:00,343.89,343.98,343.14,343.51,9139.0,313.129,313.2109,312.4461,312.783,9139.0
2018-04-12 10:50:00,343.57,343.63,343.29,343.32,5705.0,312.8376,312.8922,312.5826,312.61,5705.0
2018-04-12 11:00:00,343.34,343.85,343.34,343.85,8541.0,312.6282,313.0926,312.6282,313.0926,8541.0
2018-04-12 11:10:00,343.85,344.29,343.85,344.21,11245.0,313.0926,313.4932,313.0926,313.4204,11245.0
2018-04-12 11:20:00,344.19,344.35,344.0,344.22,4227.0,313.4021,313.5478,313.2291,313.4295,4227.0
2018-04-12 11:30:00,344.11,344.5,344.04,344.23,18623.0,313.3293,313.6844,313.2656,313.4386,18623.0
2018-04-12 11:40:00,344.24,344.35,343.63,343.63,7363.0,313.4477,313.5478,312.8922,312.8922,7363.0
2018-04-12 11:50:00,343.61,343.69,343.25,343.5,6714.0,312.874,312.9469,312.5462,312.7739,6714.0
2018-04-12 12:00:00,343.76,343.83,343.61,343.82,6030.0,313.0106,313.0743,312.874,313.0652,6030.0
2018-04-12 12:10:00,343.81,344.02,343.52,344.01,3690.0,313.0561,313.2473,312.7921,313.2382,3690.0
2018-04-12 12:20:00,344.08,344.08,343.66,343.88,1969.0,313.302,313.302,312.9195,313.1199,1969.0
2018-04-12 12:30:00,343.83,344.01,343.74,343.86,2753.0,313.0743,313.2382,312.9924,313.1017,2753.0
2018-04-12 12:40:00,343.91,344.35,343.89,344.29,11410.0,313.1472,313.5478,313.129,313.4932,11410.0
2018-04-12 12:50:00,344.23,344.5,344.13,344.41,9236.0,313.4386,313.6844,313.3475,313.6025,9236.0
2018-04-12 13:00:00,344.43,344.65,344.08,344.16,32081.0,313.6207,313.821,313.302,313.3748,32081.0
2018-04-12 13:10:00,344.28,344.28,343.66,343.81,3392.0,313.4841,313.4841,312.9195,313.0561,3392.0
2018-04-12 13:20:00,343.78,343.86,342.97,343.04,15132.0,313.0288,313.1017,312.2913,312.355,15132.0
2018-04-12 13:30:00,343.31,343.75,343.18,343.57,9848.0,312.6009,313.0015,312.4825,312.8376,9848.0
2018-04-12 13:40:00,343.57,343.78,343.47,343.75,2648.0,312.8376,313.0288,312.7465,313.0015,2648.0
2018-04-12 13:50:00,343.75,344.0,343.18,343.32,3860.0,313.0015,313.2291,312.4825,312.61,3860.0
2018-04-12 14:00:00,343.32,343.66,343.32,343.58,4119.0,312.61,312.9195,312.61,312.8467,4119.0
2018-04-12 14:10:00,343.73,344.15,343.67,344.11,1901.0,312.9833,313.3657,312.9287,313.3293,1901.0
2018-04-12 14:20:00,344.22,344.36,344.21,344.22,3787.0,313.4295,313.5569,313.4204,313.4295,3787.0
2018-04-12 14:30:00,344.39,344.39,343.89,343.99,7083.0,313.5843,313.5843,313.129,313.22,7083.0
2018-04-12 14:40:00,344.05,344.07,343.6,343.8,3795.0,313.2747,313.2929,312.8649,313.047,3795.0
2018-04-12 14:50:00,343.86,344.16,343.81,344.11,3031.0,313.1017,313.3748,313.0561,313.3293,3031.0
2018-04-12 15:00:00,344.17,344.25,343.82,343.85,3443.0,313.3839,313.4568,313.0652,313.0926,3443.0
2018-04-12 15:10:00,343.88,344.44,343.88,344.41,6322.0,313.1199,313.6298,313.1199,313.6025,6322.0
2018-04-12 15:20:00,344.4,344.9,344.4,344.73,27081.0,313.5934,314.0486,313.5934,313.8938,27081.0
2018-04-12 15:30:00,344.68,344.73,344.49,344.72,11593.0,313.8483,313.8938,313.6753,313.8847,11593.0
2018-04-12 15:40:00,344.63,344.7,343.63,343.85,17083.0,313.8028,313.8665,312.8922,313.0926,17083.0
2018-04-12 15:50:00,343.91,344.05,343.49,343.54,135091.0,313.1472,313.2747,312.7648,312.8103,135091.0
2018-04-13 09:30:00,344.79,345.22,344.25,344.26,31399.0,313.9485,314.34,313.4568,313.4659,31399.0
2018-04-13 09:40:00,344.33,344.6,344.02,344.2,9550.0,313.5296,313.7755,313.2473,313.4112,9550.0
2018-04-13 09:50:00,344.12,344.32,343.66,343.67,52090.0,313.3384,313.5205,312.9195,312.9287,52090.0
2018-04-13 10:00:00,343.62,343.75,342.96,342.96,24513.0,312.8831,313.0015,312.2822,312.2822,24513.0
2018-04-13 10:10:00,342.94,343.5,342.63,343.5,22430.0,312.264,312.7739,311.9817,312.7739,22430.0
2018-04-13 10:20:00,343.47,343.48,342.27,342.4,21095.0,312.7465,312.7557,311.6539,311.7723,21095.0
2018-04-13 10:30:00,342.53,343.09,342.35,342.6,23629.0,311.8906,312.4005,311.7267,311.9544,23629.0
2018-04-13 10:40:00,342.73,343.24,342.52,343.2,16754.0,312.0727,312.5371,311.8815,312.5007,16754.0
2018-04-13 10:50:00,343.06,343.15,342.07,342.07,11520.0,312.3732,312.4552,311.4718,311.4718,11520.0
2018-04-13 11:00:00,341.95,342.23,341.62,342.23,16806.0,311.3625,311.6175,311.062,311.6175,16806.0
2018-04-13 11:10:00,342.4,342.57,342.07,342.09,12734.0,311.7723,311.9271,311.4718,311.49,12734.0
2018-04-13 11:20:00,342.19,343.18,342.0,343.03,45140.0,311.581,312.4825,311.408,312.3459,45140.0
2018-04-13 11:30:00,343.02,343.38,342.86,342.86,18416.0,312.3368,312.6646,312.1911,312.1911,18416.0
2018-04-13 11:40:00,342.65,343.11,342.64,342.85,7758.0,311.9999,312.4187,311.9908,312.182,7758.0
2018-04-13 11:50:00,342.55,343.27,342.55,343.19,11508.0,311.9088,312.5644,311.9088,312.4916,11508.0
2018-04-13 12:00:00,343.15,343.52,342.98,343.09,17199.0,312.4552,312.7921,312.3004,312.4005,17199.0
2018-04-13 12:10:00,343.19,343.53,343.02,343.36,13788.0,312.4916,312.8012,312.3368,312.6464,13788.0
2018-04-13 12:20:00,343.41,343.77,343.21,343.71,16744.0,312.6919,313.0197,312.5098,312.9651,16744.0
2018-04-13 12:30:00,343.56,343.56,343.04,343.2,8386.0,312.8285,312.8285,312.355,312.5007,8386.0
2018-04-13 12:40:00,343.17,343.31,342.9,342.96,9483.0,312.4734,312.6009,312.2275,312.2822,9483.0
2018-04-13 12:50:00,343.13,343.34,343.08,343.34,6712.0,312.437,312.6282,312.3914,312.6282,6712.0
2018-04-13 13:00:00,343.37,343.57,343.27,343.52,11498.0,312.6555,312.8376,312.5644,312.7921,11498.0
2018-04-13 13:10:00,343.46,343.78,343.39,343.73,7952.0,312.7374,313.0288,312.6737,312.9833,7952.0
2018-04-13 13:20:00,343.7,344.21,343.7,344.08,15351.0,312.956,313.4204,312.956,313.302,15351.0
2018-04-13 13:30:00,344.14,344.14,343.73,343.92,5814.0,313.3566,313.3566,312.9833,313.1563,5814.0
2018-04-13 13:40:00,343.96,344.16,343.92,343.93,7320.0,313.1927,313.3748,313.1563,313.1654,7320.0
2018-04-13 13:50:00,343.95,344.02,343.62,343.74,5120.0,313.1836,313.2473,312.8831,312.9924,5120.0
2018-04-13 14:00:00,343.78,343.87,343.64,343.87,3400.0,313.0288,313.1108,312.9013,313.1108,3400.0
2018-04-13 14:10:00,343.94,343.95,343.15,343.21,31558.0,313.1745,313.1836,312.4552,312.5098,31558.0
2018-04-13 14:20:00,343.16,343.31,343.12,343.26,3500.0,312.4643,312.6009,312.4279,312.5553,3500.0
2018-04-13 14:30:00,343.21,343.63,343.05,343.2,6560.0,312.5098,312.8922,312.3641,312.5007,6560.0
2018-04-13 14:40:00,343.15,343.41,342.89,343.14,5125.0,312.4552,312.6919,312.2184,312.4461,5125.0
2018-04-13 14:50:00,342.94,343.04,342.79,342.81,5819.0,312.264,312.355,312.1274,312.1456,5819.0
2018-04-13 15:00:00,342.81,342.81,342.04,342.38,11245.0,312.1456,312.1456,311.4445,311.754,11245.0
2018-04-13 15:10:00,342.37,342.66,341.26,341.26,23090.0,311.7449,312.009,310.7342,310.7342,23090.0
2018-04-13 15:20:00,341.39,341.73,341.39,341.63,10173.0,310.8526,311.1622,310.8526,311.0711,10173.0
2018-04-13 15:30:00,341.59,342.03,341.4,342.03,7510.0,311.0347,311.4354,310.8617,311.4354,7510.0
2018-04-13 15:40:00,342.28,342.6,342.24,342.46,21199.0,311.663,311.9544,311.6266,311.8269,21199.0
2018-04-13 15:50:00,342.47,342.8,342.37,342.49,62859.0,311.836,312.1365,311.7449,311.8542,62859.0
2018-04-16 09:30:00,344.16,344.47,343.29,343.86,18793.0,313.3748,313.6571,312.5826,313.1017,18793.0
2018-04-16 09:40:00,343.7,344.36,343.22,344.12,40314.0,312.956,313.5569,312.5189,313.3384,40314.0
2018-04-16 09:50:00,344.14,344.23,343.72,343.88,9239.0,313.3566,313.4386,312.9742,313.1199,9239.0
2018-04-16 10:00:00,343.94,345.18,343.94,345.01,30009.0,313.1745,314.3036,313.1745,314.1488,30009.0
2018-04-16 10:10:00,344.98,345.33,344.65,344.81,25909.0,314.1215,314.4402,313.821,313.9667,25909.0
2018-04-16 10:20:00,344.8,345.43,344.79,345.3,22373.0,313.9576,314.5312,313.9485,314.4129,22373.0
2018-04-16 10:30:00,345.37,345.47,344.85,344.9,7594.0,314.4766,314.5676,314.0031,314.0486,7594.0
2018-04-16 10:40:00,344.96,345.27,344.59,344.62,10078.0,314.1033,314.3855,313.7664,313.7937,10078.0
2018-04-16 10:50:00,344.54,345.2,344.46,344.91,14647.0,313.7208,314.3218,313.648,314.0577,14647.0
2018-04-16 11:00:00,344.99,345.82,344.94,345.61,9682.0,314.1306,314.8863,314.0851,314.6951,9682.0
2018-04-16 11:10:00,345.62,345.62,344.96,345.55,16675.0,314.7042,314.7042,314.1033,314.6405,16675.0
2018-04-16 11:20:00,345.52,346.14,345.47,345.8,22230.0,314.6132,315.1777,314.5676,314.8681,22230.0
2018-04-16 11:30:00,345.64,345.81,345.4,345.79,15892.0,314.7224,314.8772,314.5039,314.859,15892.0
2018-04-16 11:40:00,345.85,345.87,345.12,345.36,6304.0,314.9137,314.9319,314.249,314.4675,6304.0
2018-04-16 11:50:00,345.43,345.69,345.09,345.68,18565.0,314.5312,314.768,314.2216,314.7589,18565.0
2018-04-16 12:00:00,345.8,346.13,345.77,345.84,21183.0,314.8681,315.1686,314.8408,314.9045,21183.0
2018-04-16 12:10:00,345.89,346.07,345.68,345.74,15084.0,314.9501,315.114,314.7589,314.8135,15084.0
2018-04-16 12:20:00,345.77,345.96,345.57,345.87,9722.0,314.8408,315.0138,314.6587,314.9319,9722.0
2018-04-16 12:30:00,345.93,346.03,345.49,345.53,15027.0,314.9865,315.0776,314.5859,314.6223,15027.0
2018-04-16 12:40:00,345.64,345.89,345.58,345.76,2950.0,314.7224,314.9501,314.6678,314.8317,2950.0
2018-04-16 12:50:00,345.93,346.37,345.93,346.0,32279.0,314.9865,315.3871,314.9865,315.0502,32279.0
2018-04-16 13:00:00,346.04,346.65,346.04,346.65,8089.0,315.0867,315.6421,315.0867,315.6421,8089.0
2018-04-16 13:10:00,346.63,346.77,346.32,346.44,6389.0,315.6239,315.7514,315.3416,315.4509,6389.0
2018-04-16 13:20:00,346.5,346.67,346.3,346.35,7659.0,315.5055,315.6603,315.3234,315.3689,7659.0
2018-04-16 13:30:00,346.61,346.83,346.46,346.8,9468.0,315.6057,315.806,315.4691,315.7787,9468.0
2018-04-16 13:40:00,346.79,346.88,346.48,346.73,7304.0,315.7696,315.8515,315.4873,315.7149,7304.0
2018-04-16 13:50:00,346.78,346.78,346.43,346.57,8764.0,315.7605,315.7605,315.4418,315.5692,8764.0
2018-04-16 14:00:00,346.67,346.8,346.01,346.16,16025.0,315.6603,315.7787,315.0593,315.1959,16025.0
2018-04-16 14:10:00,346.11,346.49,346.11,346.48,12834.0,315.1504,315.4964,315.1504,315.4873,12834.0
2018-04-16 14:20:00,346.35,346.52,345.9,346.22,20067.0,315.3689,315.5237,314.9592,315.2506,20067.0
2018-04-16 14:30:00,346.18,346.68,346.18,346.58,6853.0,315.2141,315.6694,315.2141,315.5784,6853.0
2018-04-16 14:40:00,346.58,346.85,346.58,346.62,5328.0,315.5784,315.8242,315.5784,315.6148,5328.0
2018-04-16 14:50:00,346.67,346.72,346.27,346.39,11032.0,315.6603,315.7058,315.2961,315.4054,11032.0
2018-04-16 15:00:00,346.48,346.79,346.48,346.52,12716.0,315.4873,315.7696,315.4873,315.5237,12716.0
2018-04-16 15:10:00,346.54,346.63,346.22,346.31,13369.0,315.5419,315.6239,315.2506,315.3325,13369.0
2018-04-16 15:20:00,346.21,346.38,346.03,346.38,6981.0,315.2415,315.3962,315.0776,315.3962,6981.0
2018-04-16 15:30:00,346.39,346.5,346.19,346.31,8249.0,315.4054,315.5055,315.2232,315.3325,8249.0
2018-04-16 15:40:00,346.32,346.59,345.94,346.03,16437.0,315.3416,315.5875,314.9956,315.0776,16437.0
2018-04-16 15:50:00,346.03,346.17,345.91,345.97,73838.0,315.0776,315.205,314.9683,315.0229,73838.0
2018-04-17 09:30:00,347.72,348.13,346.89,347.18,46033.0,316.6164,316.9897,315.8606,316.1247,46033.0
2018-04-17 09:40:00,347.25,348.0,347.13,347.85,28233.0,316.1884,316.8713,316.0792,316.7348,28233.0
2018-04-17 09:50:00,347.89,347.99,347.68,347.91,13459.0,316.7712,316.8622,316.58,316.7894,13459.0
2018-04-17 10:00:00,348.18,348.42,347.97,348.19,24213.0,317.0352,317.2538,316.844,317.0443,24213.0
2018-04-17 10:10:00,348.26,348.43,348.14,348.33,15677.0,317.1081,317.2629,316.9988,317.1718,15677.0
2018-04-17 10:20:00,348.31,348.56,348.1,348.42,20503.0,317.1536,317.3812,316.9624,317.2538,20503.0
2018-04-17 10:30:00,348.38,348.97,348.38,348.97,15886.0,317.2173,317.7546,317.2173,317.7546,15886.0
2018-04-17 10:40:00,348.93,349.0,348.74,348.87,8172.0,317.7181,317.7819,317.5451,317.6635,8172.0
2018-04-17 10:50:00,348.87,349.41,348.87,349.13,13483.0,317.6635,318.1552,317.6635,317.9003,13483.0
2018-04-17 11:00:00,349.16,349.57,349.16,349.16,14153.0,317.9276,318.3009,317.9276,317.9276,14153.0
2018-04-17 11:10:00,349.21,349.42,349.21,349.29,6129.0,317.9731,318.1643,317.9731,318.0459,6129.0
2018-04-17 11:20:00,349.43,349.52,349.21,349.44,4010.0,318.1734,318.2554,317.9731,318.1825,4010.0
2018-04-17 11:30:00,349.32,349.32,349.05,349.13,6994.0,318.0733,318.0733,317.8274,317.9003,6994.0
2018-04-17 11:40:00,349.09,349.24,348.98,349.21,3026.0,317.8638,318.0004,317.7637,317.9731,3026.0
2018-04-17 11:50:00,349.25,349.3,348.98,349.04,4388.0,318.0095,318.0551,317.7637,317.8183,4388.0
2018-04-17 12:00:00,349.04,349.36,349.04,349.18,2465.0,317.8183,318.1097,317.8183,317.9458,2465.0
2018-04-17 12:10:00,349.3,349.3,349.01,349.07,3541.0,318.0551,318.0551,317.791,317.8456,3541.0
2018-04-17 12:20:00,349.1,349.1,348.98,348.99,972.0,317.8729,317.8729,317.7637,317.7728,972.0
2018-04-17 12:30:00,348.79,348.79,348.4,348.59,4855.0,317.5907,317.5907,317.2356,317.4086,4855.0
2018-04-17 12:40:00,348.64,348.8,348.4,348.5,8145.0,317.4541,317.5998,317.2356,317.3266,8145.0
2018-04-17 12:50:00,348.39,348.68,348.37,348.37,7266.0,317.2265,317.4905,317.2082,317.2082,7266.0
2018-04-17 13:00:00,348.25,348.57,348.25,348.57,2145.0,317.099,317.3903,317.099,317.3903,2145.0
2018-04-17 13:10:00,348.32,348.46,347.76,347.95,11225.0,317.1627,317.2902,316.6528,316.8258,11225.0
2018-04-17 13:20:00,347.88,348.13,347.83,348.13,4396.0,316.7621,316.9897,316.7165,316.9897,4396.0
2018-04-17 13:30:00,348.14,348.34,347.98,348.29,3413.0,316.9988,317.1809,316.8531,317.1354,3413.0
2018-04-17 13:40:00,348.28,348.48,348.28,348.48,708.0,317.1263,317.3084,317.1263,317.3084,708.0
2018-04-17 13:50:00,348.34,348.51,348.08,348.47,4271.0,317.1809,317.3357,316.9442,317.2993,4271.0
2018-04-17 14:00:00,348.48,348.71,348.3,348.41,17126.0,317.3084,317.5178,317.1445,317.2447,17126.0
2018-04-17 14:10:00,348.3,348.3,348.11,348.16,6716.0,317.1445,317.1445,316.9715,317.017,6716.0
2018-04-17 14:20:00,348.02,348.06,347.76,347.96,7356.0,316.8895,316.926,316.6528,316.8349,7356.0
2018-04-17 14:30:00,347.96,348.29,347.9,348.29,5344.0,316.8349,317.1354,316.7803,317.1354,5344.0
2018-04-17 14:40:00,348.31,348.66,348.27,348.41,6574.0,317.1536,317.4723,317.1172,317.2447,6574.0
2018-04-17 14:50:00,348.48,348.48,348.02,348.19,8316.0,317.3084,317.3084,316.8895,317.0443,8316.0
2018-04-17 15:00:00,348.31,348.89,348.19,348.85,5002.0,317.1536,317.6817,317.0443,317.6453,5002.0
2018-04-17 15:10:00,348.9,349.44,348.9,349.44,15717.0,317.6908,318.1825,317.6908,318.1825,15717.0
2018-04-17 15:20:00,349.5,349.61,349.2,349.23,12349.0,318.2372,318.3373,317.964,317.9913,12349.0
2018-04-17 15:30:00,349.31,349.55,349.11,349.14,20195.0,318.0642,318.2827,317.882,317.9094,20195.0
2018-04-17 15:40:00,349.13,349.23,348.89,349.21,15848.0,317.9003,317.9913,317.6817,317.9731,15848.0
2018-04-17 15:50:00,349.24,349.24,348.58,348.58,68510.0,318.0004,318.0004,317.3995,317.3995,68510.0
2018-04-18 09:30:00,349.64,349.84,349.07,349.36,65754.0,318.3646,318.5467,317.8456,318.1097,65754.0
2018-04-18 09:40:00,349.25,350.12,349.22,350.06,24974.0,318.0095,318.8017,317.9822,318.7471,24974.0
2018-04-18 09:50:00,350.1,350.16,349.7,349.82,8025.0,318.7835,318.8381,318.4193,318.5285,8025.0
2018-04-18 10:00:00,349.78,350.06,349.45,349.62,28321.0,318.4921,318.7471,318.1916,318.3464,28321.0
2018-04-18 10:10:00,349.78,350.06,349.45,349.96,18969.0,318.4921,318.7471,318.1916,318.656,18969.0
2018-04-18 10:20:00,349.94,350.67,349.94,350.59,10015.0,318.6378,319.3025,318.6378,319.2297,10015.0
2018-04-18 10:30:00,350.61,350.76,350.38,350.49,10538.0,319.2479,319.3845,319.0384,319.1386,10538.0
2018-04-18 10:40:00,350.58,350.95,350.56,350.79,2931.0,319.2206,319.5575,319.2023,319.4118,2931.0
2018-04-18 10:50:00,350.89,351.02,350.74,350.88,3121.0,319.5028,319.6212,319.3662,319.4937,3121.0
2018-04-18 11:00:00,350.94,351.23,350.92,351.23,11553.0,319.5484,319.8124,319.5301,319.8124,11553.0
2018-04-18 11:10:00,351.11,351.24,351.08,351.17,5013.0,319.7031,319.8215,319.6758,319.7578,5013.0
2018-04-18 11:20:00,351.11,351.47,351.07,351.38,24646.0,319.7031,320.0309,319.6667,319.949,24646.0
2018-04-18 11:30:00,351.29,351.35,351.01,351.25,25827.0,319.867,319.9217,319.6121,319.8306,25827.0
2018-04-18 11:40:00,351.27,351.27,350.74,350.83,14727.0,319.8488,319.8488,319.3662,319.4482,14727.0
2018-04-18 11:50:00,350.84,351.11,350.66,350.75,5477.0,319.4573,319.7031,319.2934,319.3753,5477.0
2018-04-18 12:00:00,350.69,351.08,350.69,350.97,2805.0,319.3207,319.6758,319.3207,319.5757,2805.0
2018-04-18 12:10:00,351.05,351.15,350.97,351.15,1527.0,319.6485,319.7396,319.5757,319.7396,1527.0
2018-04-18 12:20:00,351.17,351.17,350.85,350.93,3443.0,319.7578,319.7578,319.4664,319.5392,3443.0
2018-04-18 12:30:00,350.91,350.98,350.51,350.52,3504.0,319.521,319.5848,319.1568,319.1659,3504.0
2018-04-18 12:40:00,350.5,350.88,350.5,350.51,3391.0,319.1477,319.4937,319.1477,319.1568,3391.0
2018-04-18 12:50:00,350.68,351.03,350.68,351.03,3483.0,319.3116,319.6303,319.3116,319.6303,3483.0
2018-04-18 13:00:00,350.95,351.16,350.91,351.13,2191.0,319.5575,319.7487,319.521,319.7214,2191.0
2018-04-18 13:10:00,351.16,351.33,351.13,351.2,10297.0,319.7487,319.9035,319.7214,319.7851,10297.0
2018-04-18 13:20:00,351.3,351.35,350.86,350.88,7753.0,319.8762,319.9217,319.4755,319.4937,7753.0
2018-04-18 13:30:00,350.91,350.93,350.68,350.79,3956.0,319.521,319.5392,319.3116,319.4118,3956.0
2018-04-18 13:40:00,350.74,350.87,350.55,350.64,4478.0,319.3662,319.4846,319.1932,319.2752,4478.0
2018-04-18 13:50:00,350.67,350.7,350.35,350.41,2822.0,319.3025,319.3298,319.0111,319.0658,2822.0
2018-04-18 14:00:00,350.39,350.88,350.12,350.81,11816.0,319.0475,319.4937,318.8017,319.43,11816.0
2018-04-18 14:10:00,350.85,350.93,350.79,350.82,4745.0,319.4664,319.5392,319.4118,319.4391,4745.0
2018-04-18 14:20:00,350.86,351.03,350.84,351.03,3337.0,319.4755,319.6303,319.4573,319.6303,3337.0
2018-04-18 14:30:00,351.04,351.04,350.78,350.78,3095.0,319.6394,319.6394,319.4027,319.4027,3095.0
2018-04-18 14:40:00,350.71,350.84,350.63,350.74,6003.0,319.3389,319.4573,319.2661,319.3662,6003.0
2018-04-18 14:50:00,350.78,350.95,350.78,350.89,4250.0,319.4027,319.5575,319.4027,319.5028,4250.0
2018-04-18 15:00:00,350.54,350.74,350.46,350.63,5945.0,319.1841,319.3662,319.1113,319.2661,5945.0
2018-04-18 15:10:00,350.62,350.76,350.51,350.63,5568.0,319.257,319.3845,319.1568,319.2661,5568.0
2018-04-18 15:20:00,350.61,350.74,350.31,350.41,4810.0,319.2479,319.3662,318.9747,319.0658,4810.0
2018-04-18 15:30:00,350.34,350.5,350.27,350.44,11988.0,319.002,319.1477,318.9383,319.0931,11988.0
2018-04-18 15:40:00,350.27,350.3,349.85,349.85,6768.0,318.9383,318.9656,318.5559,318.5559,6768.0
2018-04-18 15:50:00,349.75,350.0,349.54,349.63,109716.0,318.4648,318.6924,318.2736,318.3555,109716.0
2018-04-19 09:30:00,348.88,349.57,348.87,349.57,50338.0,317.6726,318.3009,317.6635,318.3009,50338.0
2018-04-19 09:40:00,349.61,349.68,348.43,348.44,29154.0,318.3373,318.4011,317.2629,317.272,29154.0
2018-04-19 09:50:00,348.28,348.4,348.08,348.39,10259.0,317.1263,317.2356,316.9442,317.2265,10259.0
2018-04-19 10:00:00,348.47,348.47,347.79,347.79,5725.0,317.2993,317.2993,316.6801,316.6801,5725.0
2018-04-19 10:10:00,347.9,349.0,347.9,348.88,12688.0,316.7803,317.7819,316.7803,317.6726,12688.0
2018-04-19 10:20:00,348.88,349.16,348.68,348.93,9100.0,317.6726,317.9276,317.4905,317.7181,9100.0
2018-04-19 10:30:00,348.96,349.59,348.83,349.37,10980.0,317.7455,318.3191,317.6271,318.1188,10980.0
2018-04-19 10:40:00,349.4,349.4,348.52,348.6,7609.0,318.1461,318.1461,317.3448,317.4177,7609.0
2018-04-19 10:50:00,348.66,348.67,347.84,347.84,16008.0,317.4723,317.4814,316.7256,316.7256,16008.0
2018-04-19 11:00:00,348.2,348.2,347.71,347.91,16005.0,317.0534,317.0534,316.6073,316.7894,16005.0
2018-04-19 11:10:00,347.96,347.96,347.46,347.72,16099.0,316.8349,316.8349,316.3796,316.6164,16099.0
2018-04-19 11:20:00,347.53,348.35,347.53,348.3,16538.0,316.4434,317.19,316.4434,317.1445,16538.0
2018-04-19 11:30:00,348.32,348.34,348.08,348.08,23435.0,317.1627,317.1809,316.9442,316.9442,23435.0
2018-04-19 11:40:00,348.08,348.28,348.0,348.0,37275.0,316.9442,317.1263,316.8713,316.8713,37275.0
2018-04-19 11:50:00,348.06,348.06,347.69,347.69,7025.0,316.926,316.926,316.5891,316.5891,7025.0
2018-04-19 12:00:00,347.65,347.76,347.25,347.59,27810.0,316.5526,316.6528,316.1884,316.498,27810.0
2018-04-19 12:10:00,347.51,347.51,347.24,347.28,17084.0,316.4252,316.4252,316.1793,316.2157,17084.0
2018-04-19 12:20:00,347.4,347.49,347.23,347.24,6250.0,316.325,316.407,316.1702,316.1793,6250.0
2018-04-19 12:30:00,347.42,347.58,347.26,347.57,3363.0,316.3432,316.4889,316.1975,316.4798,3363.0
2018-04-19 12:40:00,347.4,347.74,347.3,347.74,7300.0,316.325,316.6346,316.234,316.6346,7300.0
2018-04-19 12:50:00,347.65,347.66,347.27,347.28,6242.0,316.5526,316.5617,316.2066,316.2157,6242.0
2018-04-19 13:00:00,347.16,347.22,346.4,346.4,27437.0,316.1065,316.1611,315.4145,315.4145,27437.0
2018-04-19 13:10:00,346.35,346.62,346.31,346.6,72250.0,315.3689,315.6148,315.3325,315.5966,72250.0
2018-04-19 13:20:00,346.58,346.84,346.51,346.51,15865.0,315.5784,315.8151,315.5146,315.5146,15865.0
2018-04-19 13:30:00,346.51,346.9,346.41,346.88,15111.0,315.5146,315.8697,315.4236,315.8515,15111.0
2018-04-19 13:40:00,346.87,347.08,346.78,347.05,23533.0,315.8424,316.0336,315.7605,316.0063,23533.0
2018-04-19 13:50:00,347.06,347.31,346.98,347.15,32887.0,316.0154,316.2431,315.9426,316.0974,32887.0
2018-04-19 14:00:00,347.09,347.36,347.0,347.15,9435.0,316.0427,316.2886,315.9608,316.0974,9435.0
2018-04-19 14:10:00,347.08,347.38,347.08,347.13,17494.0,316.0336,316.3068,316.0336,316.0792,17494.0
2018-04-19 14:20:00,347.18,347.27,346.86,347.25,6759.0,316.1247,316.2066,315.8333,316.1884,6759.0
2018-04-19 14:30:00,347.22,347.68,347.14,347.64,15010.0,316.1611,316.58,316.0883,316.5435,15010.0
2018-04-19 14:40:00,347.64,347.79,347.56,347.62,18534.0,316.5435,316.6801,316.4707,316.5253,18534.0
2018-04-19 14:50:00,347.46,347.91,347.46,347.8,42070.0,316.3796,316.7894,316.3796,316.6892,42070.0
2018-04-19 15:00:00,347.84,348.09,347.62,348.02,26813.0,316.7256,316.9533,316.5253,316.8895,26813.0
2018-04-19 15:10:00,347.97,347.97,347.62,347.78,2159.0,316.844,316.844,316.5253,316.671,2159.0
2018-04-19 15:20:00,347.91,347.92,347.42,347.42,2811.0,316.7894,316.7985,316.3432,316.3432,2811.0
2018-04-19 15:30:00,347.41,348.66,347.31,348.4,26316.0,316.3341,317.4723,316.2431,317.2356,26316.0
2018-04-19 15:40:00,348.32,348.5,348.03,348.15,6951.0,317.1627,317.3266,316.8987,317.0079,6951.0
2018-04-19 15:50:00,348.17,348.25,347.79,347.93,44487.0,317.0261,317.099,316.6801,316.8076,44487.0
2018-04-20 09:30:00,347.34,347.95,347.21,347.51,31422.0,316.2704,316.8258,316.152,316.4252,31422.0
2018-04-20 09:40:00,347.57,348.07,347.35,347.78,27788.0,316.4798,316.9351,316.2795,316.671,27788.0
2018-04-20 09:50:00,347.79,347.96,347.25,347.31,11675.0,316.6801,316.8349,316.1884,316.2431,11675.0
2018-04-20 10:00:00,347.35,347.35,346.77,346.78,7992.0,316.2795,316.2795,315.7514,315.7605,7992.0
2018-04-20 10:10:00,346.65,346.73,346.32,346.73,14813.0,315.6421,315.7149,315.3416,315.7149,14813.0
2018-04-20 10:20:00,346.8,347.48,346.79,347.41,10847.0,315.7787,316.3978,315.7696,316.3341,10847.0
2018-04-20 10:30:00,347.55,347.83,347.3,347.44,15577.0,316.4616,316.7165,316.234,316.3614,15577.0
2018-04-20 10:40:00,347.33,347.33,346.94,346.94,3131.0,316.2613,316.2613,315.9062,315.9062,3131.0
2018-04-20 10:50:00,346.8,346.87,345.93,346.26,10501.0,315.7787,315.8424,314.9865,315.287,10501.0
2018-04-20 11:00:00,346.2,346.28,345.48,345.54,15794.0,315.2323,315.3052,314.5768,314.6314,15794.0
2018-04-20 11:10:00,345.27,345.48,344.83,345.48,16382.0,314.3855,314.5768,313.9849,314.5768,16382.0
2018-04-20 11:20:00,345.51,345.65,345.23,345.35,6699.0,314.6041,314.7315,314.3491,314.4584,6699.0
2018-04-20 11:30:00,345.57,346.59,345.57,346.54,5576.0,314.6587,315.5875,314.6587,315.5419,5576.0
2018-04-20 11:40:00,346.42,346.91,346.39,346.39,14398.0,315.4327,315.8788,315.4054,315.4054,14398.0
2018-04-20 11:50:00,346.4,346.54,346.13,346.49,10081.0,315.4145,315.5419,315.1686,315.4964,10081.0
2018-04-20 12:00:00,346.43,346.43,345.95,346.37,33759.0,315.4418,315.4418,315.0047,315.3871,33759.0
2018-04-20 12:10:00,346.28,346.3,345.77,345.79,10780.0,315.3052,315.3234,314.8408,314.859,10780.0
2018-04-20 12:20:00,345.83,346.06,345.77,345.94,4786.0,314.8954,315.1049,314.8408,314.9956,4786.0
2018-04-20 12:30:00,345.79,346.1,345.61,345.61,7340.0,314.859,315.1413,314.6951,314.6951,7340.0
2018-04-20 12:40:00,345.64,345.78,345.24,345.41,16603.0,314.7224,314.8499,314.3582,314.513,16603.0
2018-04-20 12:50:00,345.37,345.77,345.36,345.55,19825.0,314.4766,314.8408,314.4675,314.6405,19825.0
2018-04-20 13:00:00,345.59,345.71,345.39,345.57,10030.0,314.6769,314.7862,314.4948,314.6587,10030.0
2018-04-20 13:10:00,345.66,346.16,345.66,346.04,12345.0,314.7406,315.1959,314.7406,315.0867,12345.0
2018-04-20 13:20:00,346.07,346.29,345.69,346.29,14267.0,315.114,315.3143,314.768,315.3143,14267.0
2018-04-20 13:30:00,346.27,346.7,346.1,346.7,5002.0,315.2961,315.6876,315.1413,315.6876,5002.0
2018-04-20 13:40:00,346.69,346.76,346.43,346.5,13790.0,315.6785,315.7423,315.4418,315.5055,13790.0
2018-04-20 13:50:00,346.5,346.83,346.4,346.51,9181.0,315.5055,315.806,315.4145,315.5146,9181.0
2018-04-20 14:00:00,346.51,346.57,346.3,346.53,9970.0,315.5146,315.5692,315.3234,315.5328,9970.0
2018-04-20 14:10:00,346.46,346.49,346.25,346.25,9876.0,315.4691,315.4964,315.2779,315.2779,9876.0
2018-04-20 14:20:00,346.29,346.53,346.2,346.42,27220.0,315.3143,315.5328,315.2323,315.4327,27220.0
2018-04-20 14:30:00,346.42,346.51,345.83,346.02,15500.0,315.4327,315.5146,314.8954,315.0684,15500.0
2018-04-20 14:40:00,346.02,346.22,345.82,346.0,18151.0,315.0684,315.2506,314.8863,315.0502,18151.0
2018-04-20 14:50:00,345.95,346.05,345.73,345.91,15275.0,315.0047,315.0958,314.8044,314.9683,15275.0
2018-04-20 15:00:00,345.94,345.94,344.95,344.96,26548.0,314.9956,314.9956,314.0942,314.1033,26548.0
2018-04-20 15:10:00,344.97,345.48,344.89,344.96,21766.0,314.1124,314.5768,314.0395,314.1033,21766.0
2018-04-20 15:20:00,344.95,345.45,344.94,345.34,19020.0,314.0942,314.5494,314.0851,314.4493,19020.0
2018-04-20 15:30:00,345.37,345.68,345.06,345.68,32042.0,314.4766,314.7589,314.1943,314.7589,32042.0
2018-04-20 15:40:00,345.68,345.82,345.3,345.55,28596.0,314.7589,314.8863,314.4129,314.6405,28596.0
2018-04-20 15:50:00,345.54,345.72,345.18,345.72,82327.0,314.6314,314.7953,314.3036,314.7953,82327.0
2018-04-23 09:30:00,346.04,346.39,345.87,346.13,36546.0,315.0867,315.4054,314.9319,315.1686,36546.0
2018-04-23 09:40:00,346.17,346.32,345.45,345.45,15540.0,315.205,315.3416,314.5494,314.5494,15540.0
2018-04-23 09:50:00,345.65,346.59,345.44,346.59,7603.0,314.7315,315.5875,314.5403,315.5875,7603.0
2018-04-23 10:00:00,346.71,346.72,346.03,346.03,22267.0,315.6967,315.7058,315.0776,315.0776,22267.0
2018-04-23 10:10:00,346.23,346.52,346.06,346.5,27008.0,315.2597,315.5237,315.1049,315.5055,27008.0
2018-04-23 10:20:00,346.39,346.99,346.39,346.63,16556.0,315.4054,315.9517,315.4054,315.6239,16556.0
2018-04-23 10:30:00,346.66,346.76,346.0,346.24,12232.0,315.6512,315.7423,315.0502,315.2688,12232.0
2018-04-23 10:40:00,346.22,346.71,346.07,346.71,7016.0,315.2506,315.6967,315.114,315.6967,7016.0
2018-04-23 10:50:00,346.6,346.83,346.55,346.64,9043.0,315.5966,315.806,315.551,315.633,9043.0
2018-04-23 11:00:00,346.69,347.22,346.51,347.22,6344.0,315.6785,316.1611,315.5146,316.1611,6344.0
2018-04-23 11:10:00,347.35,347.8,347.35,347.62,25236.0,316.2795,316.6892,316.2795,316.5253,25236.0
2018-04-23 11:20:00,347.62,347.68,347.18,347.53,16869.0,316.5253,316.58,316.1247,316.4434,16869.0
2018-04-23 11:30:00,347.5,347.5,347.18,347.19,2720.0,316.4161,316.4161,316.1247,316.1338,2720.0
2018-04-23 11:40:00,347.18,347.52,346.82,346.82,11352.0,316.1247,316.4343,315.7969,315.7969,11352.0
2018-04-23 11:50:00,346.83,347.25,346.83,347.11,6816.0,315.806,316.1884,315.806,316.0609,6816.0
2018-04-23 12:00:00,347.1,347.11,346.8,346.8,4088.0,316.0518,316.0609,315.7787,315.7787,4088.0
2018-04-23 12:10:00,346.71,346.82,346.13,346.16,8102.0,315.6967,315.7969,315.1686,315.1959,8102.0
2018-04-23 12:20:00,346.07,346.17,345.83,345.86,12353.0,315.114,315.205,314.8954,314.9228,12353.0
2018-04-23 12:30:00,345.97,345.98,345.72,345.93,10384.0,315.0229,315.032,314.7953,314.9865,10384.0
2018-04-23 12:40:00,346.0,346.02,345.52,345.52,9698.0,315.0502,315.0684,314.6132,314.6132,9698.0
2018-04-23 12:50:00,345.59,345.83,345.52,345.82,7470.0,314.6769,314.8954,314.6132,314.8863,7470.0
2018-04-23 13:00:00,345.87,345.93,345.76,345.76,3372.0,314.9319,314.9865,314.8317,314.8317,3372.0
2018-04-23 13:10:00,345.83,346.04,345.76,345.76,2859.0,314.8954,315.0867,314.8317,314.8317,2859.0
2018-04-23 13:20:00,345.84,345.91,345.78,345.83,2400.0,314.9045,314.9683,314.8499,314.8954,2400.0
2018-04-23 13:30:00,345.91,345.94,345.69,345.94,2155.0,314.9683,314.9956,314.768,314.9956,2155.0
2018-04-23 13:40:00,345.81,345.86,345.6,345.74,2881.0,314.8772,314.9228,314.686,314.8135,2881.0
2018-04-23 13:50:00,345.73,346.18,345.72,346.07,5511.0,314.8044,315.2141,314.7953,315.114,5511.0
2018-04-23 14:00:00,346.06,346.13,345.08,345.08,8884.0,315.1049,315.1686,314.2125,314.2125,8884.0
2018-04-23 14:10:00,345.26,345.39,344.97,345.16,6561.0,314.3764,314.4948,314.1124,314.2854,6561.0
2018-04-23 14:20:00,345.08,345.1,344.78,344.93,14228.0,314.2125,314.2307,313.9394,314.0759,14228.0
2018-04-23 14:30:00,344.9,345.02,344.69,344.9,10100.0,314.0486,314.1579,313.8574,314.0486,10100.0
2018-04-23 14:40:00,344.95,345.14,344.81,344.85,7322.0,314.0942,314.2672,313.9667,314.0031,7322.0
2018-04-23 14:50:00,344.79,344.84,344.16,344.48,21315.0,313.9485,313.994,313.3748,313.6662,21315.0
2018-04-23 15:00:00,344.48,345.27,344.45,345.01,16703.0,313.6662,314.3855,313.6389,314.1488,16703.0
2018-04-23 15:10:00,345.0,345.31,345.0,345.18,13468.0,314.1397,314.422,314.1397,314.3036,13468.0
2018-04-23 15:20:00,345.23,345.51,345.23,345.41,7955.0,314.3491,314.6041,314.3491,314.513,7955.0
2018-04-23 15:30:00,345.45,345.63,345.16,345.2,14137.0,314.5494,314.7133,314.2854,314.3218,14137.0
2018-04-23 15:40:00,345.2,345.65,345.19,345.57,19009.0,314.3218,314.7315,314.3127,314.6587,19009.0
2018-04-23 15:50:00,345.51,345.79,345.48,345.66,74291.0,314.6041,314.859,314.5768,314.7406,74291.0
2018-04-24 09:30:00,346.94,347.69,346.88,347.53,49201.0,315.9062,316.5891,315.8515,316.4434,49201.0
2018-04-24 09:40:00,347.61,348.23,347.37,347.92,32043.0,316.5162,317.0808,316.2977,316.7985,32043.0
2018-04-24 09:50:00,347.92,347.98,347.09,347.55,19995.0,316.7985,316.8531,316.0427,316.4616,19995.0
2018-04-24 10:00:00,347.57,348.38,347.43,348.09,19620.0,316.4798,317.2173,316.3523,316.9533,19620.0
2018-04-24 10:10:00,348.14,348.4,347.44,347.46,25553.0,316.9988,317.2356,316.3614,316.3796,25553.0
2018-04-24 10:20:00,347.49,347.57,346.97,347.39,22417.0,316.407,316.4798,315.9335,316.3159,22417.0
2018-04-24 10:30:00,347.37,347.49,346.92,347.37,43625.0,316.2977,316.407,315.8879,316.2977,43625.0
2018-04-24 10:40:00,347.31,347.81,347.22,347.7,85104.0,316.2431,316.6983,316.1611,316.5982,85104.0
2018-04-24 10:50:00,347.82,348.07,347.53,347.53,15018.0,316.7074,316.9351,316.4434,316.4434,15018.0
2018-04-24 11:00:00,347.48,347.65,346.74,346.99,14002.0,316.3978,316.5526,315.724,315.9517,14002.0
2018-04-24 11:10:00,346.95,347.09,346.6,346.91,15761.0,315.9153,316.0427,315.5966,315.8788,15761.0
2018-04-24 11:20:00,346.93,347.86,346.93,347.82,16807.0,315.897,316.7439,315.897,316.7074,16807.0
2018-04-24 11:30:00,347.98,348.0,347.58,347.79,10622.0,316.8531,316.8713,316.4889,316.6801,10622.0
2018-04-24 11:40:00,347.83,348.07,347.36,347.41,9859.0,316.7165,316.9351,316.2886,316.3341,9859.0
2018-04-24 11:50:00,347.42,347.56,346.84,346.84,11365.0,316.3432,316.4707,315.8151,315.8151,11365.0
2018-04-24 12:00:00,346.74,347.04,346.54,346.54,8249.0,315.724,315.9972,315.5419,315.5419,8249.0
2018-04-24 12:10:00,346.27,346.5,345.34,345.35,9973.0,315.2961,315.5055,314.4493,314.4584,9973.0
2018-04-24 12:20:00,345.31,345.51,344.92,345.16,13710.0,314.422,314.6041,314.0668,314.2854,13710.0
2018-04-24 12:30:00,345.14,345.19,344.15,344.5,38971.0,314.2672,314.3127,313.3657,313.6844,38971.0
2018-04-24 12:40:00,344.34,344.68,344.1,344.29,10948.0,313.5387,313.8483,313.3202,313.4932,10948.0
2018-04-24 12:50:00,344.73,344.73,343.48,343.48,23656.0,313.8938,313.8938,312.7557,312.7557,23656.0
2018-04-24 13:00:00,343.38,343.86,343.38,343.75,21708.0,312.6646,313.1017,312.6646,313.0015,21708.0
2018-04-24 13:10:00,343.91,343.91,343.22,343.22,20591.0,313.1472,313.1472,312.5189,312.5189,20591.0
2018-04-24 13:20:00,343.32,343.44,342.84,343.03,17144.0,312.61,312.7192,312.1729,312.3459,17144.0
2018-04-24 13:30:00,342.9,343.25,342.47,342.56,20513.0,312.2275,312.5462,311.836,311.9179,20513.0
2018-04-24 13:40:00,342.46,342.46,341.94,342.06,6448.0,311.8269,311.8269,311.3534,311.4627,6448.0
2018-04-24 13:50:00,341.96,341.96,340.99,341.26,16111.0,311.3716,311.3716,310.4884,310.7342,16111.0
2018-04-24 14:00:00,341.2,341.29,340.63,341.18,15531.0,310.6796,310.7615,310.1606,310.6614,15531.0
2018-04-24 14:10:00,341.41,342.3,341.4,341.45,10047.0,310.8708,311.6812,310.8617,310.9072,10047.0
2018-04-24 14:20:00,341.85,342.49,341.25,341.28,28127.0,311.2715,311.8542,310.7251,310.7524,28127.0
2018-04-24 14:30:00,341.21,341.95,340.74,340.85,20781.0,310.6887,311.3625,310.2607,310.3609,20781.0
2018-04-24 14:40:00,340.88,341.9,340.88,341.47,15124.0,310.3882,311.317,310.3882,310.9254,15124.0
2018-04-24 14:50:00,341.66,342.19,341.38,341.84,35173.0,311.0984,311.581,310.8435,311.2623,35173.0
2018-04-24 15:00:00,342.13,342.92,342.02,342.64,29017.0,311.5264,312.2457,311.4262,311.9908,29017.0
2018-04-24 15:10:00,342.59,343.23,342.48,342.61,12648.0,311.9453,312.528,311.8451,311.9635,12648.0
2018-04-24 15:20:00,342.61,343.44,342.57,342.92,8189.0,311.9635,312.7192,311.9271,312.2457,8189.0
2018-04-24 15:30:00,342.94,342.94,342.03,342.03,11309.0,312.264,312.264,311.4354,311.4354,11309.0
2018-04-24 15:40:00,342.17,343.03,341.8,342.99,31411.0,311.5628,312.3459,311.2259,312.3095,31411.0
2018-04-24 15:50:00,342.97,343.29,342.8,343.15,154061.0,312.2913,312.5826,312.1365,312.4552,154061.0
2018-04-25 09:30:00,342.5,342.96,341.7,341.85,74092.0,311.8633,312.2822,311.1349,311.2715,74092.0
2018-04-25 09:40:00,342.03,342.16,340.39,341.21,67999.0,311.4354,311.5537,309.9421,310.6887,67999.0
2018-04-25 09:50:00,341.08,341.64,340.81,341.1,33271.0,310.5703,311.0802,310.3245,310.5885,33271.0
2018-04-25 10:00:00,340.97,341.74,340.85,341.55,22484.0,310.4702,311.1713,310.3609,310.9983,22484.0
2018-04-25 10:10:00,341.65,342.0,341.45,341.69,23731.0,311.0893,311.408,310.9072,311.1258,23731.0
2018-04-25 10:20:00,341.66,342.65,341.49,342.53,24584.0,311.0984,311.9999,310.9437,311.8906,24584.0
2018-04-25 10:30:00,342.44,343.2,342.37,343.02,14391.0,311.8087,312.5007,311.7449,312.3368,14391.0
2018-04-25 10:40:00,342.93,343.43,342.69,343.39,9676.0,312.2548,312.7101,312.0363,312.6737,9676.0
2018-04-25 10:50:00,343.03,343.03,342.49,342.79,6234.0,312.3459,312.3459,311.8542,312.1274,6234.0
2018-04-25 11:00:00,342.62,343.21,342.61,342.86,6453.0,311.9726,312.5098,311.9635,312.1911,6453.0
2018-04-25 11:10:00,342.95,343.37,342.41,342.53,11733.0,312.2731,312.6555,311.7814,311.8906,11733.0
2018-04-25 11:20:00,342.47,343.05,342.42,342.95,9331.0,311.836,312.3641,311.7905,312.2731,9331.0
2018-04-25 11:30:00,343.0,343.05,342.13,342.13,5728.0,312.3186,312.3641,311.5264,311.5264,5728.0
2018-04-25 11:40:00,342.07,342.6,341.92,341.92,10713.0,311.4718,311.9544,311.3352,311.3352,10713.0
2018-04-25 11:50:00,341.88,342.52,341.86,341.93,16819.0,311.2988,311.8815,311.2806,311.3443,16819.0
2018-04-25 12:00:00,341.9,342.26,341.82,342.01,8271.0,311.317,311.6448,311.2441,311.4171,8271.0
2018-04-25 12:10:00,342.02,342.54,341.9,342.43,9140.0,311.4262,311.8997,311.317,311.7996,9140.0
2018-04-25 12:20:00,342.5,342.84,342.26,342.59,9793.0,311.8633,312.1729,311.6448,311.9453,9793.0
2018-04-25 12:30:00,342.6,343.18,342.6,342.91,9010.0,311.9544,312.4825,311.9544,312.2366,9010.0
2018-04-25 12:40:00,342.91,343.01,342.67,342.78,13685.0,312.2366,312.3277,312.0181,312.1183,13685.0
2018-04-25 12:50:00,342.86,342.95,342.53,342.84,7984.0,312.1911,312.2731,311.8906,312.1729,7984.0
2018-04-25 13:00:00,342.85,343.3,342.85,343.09,8306.0,312.182,312.5918,312.182,312.4005,8306.0
2018-04-25 13:10:00,343.14,343.14,342.63,342.65,11171.0,312.4461,312.4461,311.9817,311.9999,11171.0
2018-04-25 13:20:00,342.67,343.09,342.58,343.09,7640.0,312.0181,312.4005,311.9362,312.4005,7640.0
2018-04-25 13:30:00,343.13,343.8,343.08,343.47,16103.0,312.437,313.047,312.3914,312.7465,16103.0
2018-04-25 13:40:00,343.56,343.84,343.15,343.18,10802.0,312.8285,313.0834,312.4552,312.4825,10802.0
2018-04-25 13:50:00,343.22,343.65,343.1,343.57,7674.0,312.5189,312.9104,312.4096,312.8376,7674.0
2018-04-25 14:00:00,343.72,343.77,343.31,343.38,8972.0,312.9742,313.0197,312.6009,312.6646,8972.0
2018-04-25 14:10:00,343.39,343.6,343.14,343.49,7959.0,312.6737,312.8649,312.4461,312.7648,7959.0
2018-04-25 14:20:00,343.41,343.42,342.87,343.28,11002.0,312.6919,312.701,312.2002,312.5735,11002.0
2018-04-25 14:30:00,343.24,344.01,343.08,343.84,11800.0,312.5371,313.2382,312.3914,313.0834,11800.0
2018-04-25 14:40:00,343.87,344.36,343.76,344.2,16669.0,313.1108,313.5569,313.0106,313.4112,16669.0
2018-04-25 14:50:00,344.26,344.68,344.1,344.65,18632.0,313.4659,313.8483,313.3202,313.821,18632.0
2018-04-25 15:00:00,344.77,344.84,344.52,344.56,17650.0,313.9303,313.994,313.7026,313.739,17650.0
2018-04-25 15:10:00,344.58,344.82,344.23,344.23,16485.0,313.7573,313.9758,313.4386,313.4386,16485.0
2018-04-25 15:20:00,344.21,344.42,344.01,344.3,20088.0,313.4204,313.6116,313.2382,313.5023,20088.0
2018-04-25 15:30:00,344.28,344.5,343.41,343.41,26071.0,313.4841,313.6844,312.6919,312.6919,26071.0
2018-04-25 15:40:00,343.37,343.59,342.8,342.92,39599.0,312.6555,312.8558,312.1365,312.2457,39599.0
2018-04-25 15:50:00,342.85,343.39,342.85,343.36,99409.0,312.182,312.6737,312.182,312.6464,99409.0
2018-04-26 09:30:00,343.75,344.14,342.9,343.56,71214.0,313.0015,313.3566,312.2275,312.8285,71214.0
2018-04-26 09:40:00,343.58,343.65,342.66,342.87,24911.0,312.8467,312.9104,312.009,312.2002,24911.0
2018-04-26 09:50:00,342.86,343.61,342.68,343.57,15730.0,312.1911,312.874,312.0272,312.8376,15730.0
2018-04-26 10:00:00,343.52,344.13,343.2,343.92,26729.0,312.7921,313.3475,312.5007,313.1563,26729.0
2018-04-26 10:10:00,344.03,344.32,343.81,343.98,16518.0,313.2565,313.5205,313.0561,313.2109,16518.0
2018-04-26 10:20:00,343.85,343.97,343.47,343.92,11290.0,313.0926,313.2018,312.7465,313.1563,11290.0
2018-04-26 10:30:00,344.0,344.49,344.0,344.46,12553.0,313.2291,313.6753,313.2291,313.648,12553.0
2018-04-26 10:40:00,344.48,344.56,344.14,344.16,10295.0,313.6662,313.739,313.3566,313.3748,10295.0
2018-04-26 10:50:00,344.32,344.75,344.3,344.59,9008.0,313.5205,313.912,313.5023,313.7664,9008.0
2018-04-26 11:00:00,344.59,344.75,344.23,344.24,82527.0,313.7664,313.912,313.4386,313.4477,82527.0
2018-04-26 11:10:00,344.27,344.49,343.63,343.73,39639.0,313.475,313.6753,312.8922,312.9833,39639.0
2018-04-26 11:20:00,343.69,343.93,343.6,343.7,11762.0,312.9469,313.1654,312.8649,312.956,11762.0
2018-04-26 11:30:00,343.69,343.69,343.01,343.34,31956.0,312.9469,312.9469,312.3277,312.6282,31956.0
2018-04-26 11:40:00,343.31,343.48,343.02,343.35,51553.0,312.6009,312.7557,312.3368,312.6373,51553.0
2018-04-26 11:50:00,343.32,343.47,343.03,343.47,31396.0,312.61,312.7465,312.3459,312.7465,31396.0
2018-04-26 12:00:00,343.5,343.92,343.46,343.9,11373.0,312.7739,313.1563,312.7374,313.1381,11373.0
2018-04-26 12:10:00,343.9,344.17,343.74,344.17,14979.0,313.1381,313.3839,312.9924,313.3839,14979.0
2018-04-26 12:20:00,344.24,344.41,344.1,344.1,48934.0,313.4477,313.6025,313.3202,313.3202,48934.0
2018-04-26 12:30:00,344.1,344.11,343.83,344.01,44446.0,313.3202,313.3293,313.0743,313.2382,44446.0
2018-04-26 12:40:00,344.0,344.04,343.7,343.74,11516.0,313.2291,313.2656,312.956,312.9924,11516.0
2018-04-26 12:50:00,343.86,344.13,343.81,343.99,17775.0,313.1017,313.3475,313.0561,313.22,17775.0
2018-04-26 13:00:00,344.0,344.34,344.0,344.29,36154.0,313.2291,313.5387,313.2291,313.4932,36154.0
2018-04-26 13:10:00,344.29,344.58,344.16,344.51,16566.0,313.4932,313.7573,313.3748,313.6935,16566.0
2018-04-26 13:20:00,344.5,344.58,344.31,344.34,12995.0,313.6844,313.7573,313.5114,313.5387,12995.0
2018-04-26 13:30:00,344.38,344.64,344.22,344.41,10040.0,313.5751,313.8119,313.4295,313.6025,10040.0
2018-04-26 13:40:00,344.46,345.12,344.45,345.12,13811.0,313.648,314.249,313.6389,314.249,13811.0
2018-04-26 13:50:00,345.04,345.24,344.9,345.21,32234.0,314.1761,314.3582,314.0486,314.3309,32234.0
2018-04-26 14:00:00,345.16,345.25,345.01,345.21,33147.0,314.2854,314.3673,314.1488,314.3309,33147.0
2018-04-26 14:10:00,345.22,345.39,344.91,345.11,24947.0,314.34,314.4948,314.0577,314.2398,24947.0
2018-04-26 14:20:00,345.14,345.24,344.98,345.24,27198.0,314.2672,314.3582,314.1215,314.3582,27198.0
2018-04-26 14:30:00,345.26,345.26,344.91,345.05,18130.0,314.3764,314.3764,314.0577,314.1852,18130.0
2018-04-26 14:40:00,345.13,345.68,345.12,345.47,16314.0,314.2581,314.7589,314.249,314.5676,16314.0
2018-04-26 14:50:00,345.41,345.62,345.36,345.48,13988.0,314.513,314.7042,314.4675,314.5768,13988.0
2018-04-26 15:00:00,345.47,345.73,345.32,345.32,22479.0,314.5676,314.8044,314.4311,314.4311,22479.0
2018-04-26 15:10:00,345.34,345.59,345.31,345.4,26957.0,314.4493,314.6769,314.422,314.5039,26957.0
2018-04-26 15:20:00,345.36,345.41,344.8,344.96,24895.0,314.4675,314.513,313.9576,314.1033,24895.0
2018-04-26 15:30:00,344.92,345.03,344.66,344.75,22100.0,314.0668,314.167,313.8301,313.912,22100.0
2018-04-26 15:40:00,344.73,344.88,344.42,344.55,37500.0,313.8938,314.0304,313.6116,313.7299,37500.0
2018-04-26 15:50:00,344.48,344.69,344.35,344.66,66418.0,313.6662,313.8574,313.5478,313.8301,66418.0
2018-04-27 09:30:00,344.28,345.21,344.12,344.12,79012.0,313.4841,314.3309,313.3384,313.3384,79012.0
2018-04-27 09:40:00,344.07,345.07,344.07,344.6,48396.0,313.2929,314.2034,313.2929,313.7755,48396.0
2018-04-27 09:50:00,344.68,344.78,344.32,344.56,27256.0,313.8483,313.9394,313.5205,313.739,27256.0
2018-04-27 10:00:00,344.56,345.04,344.54,344.66,18484.0,313.739,314.1761,313.7208,313.8301,18484.0
2018-04-27 10:10:00,344.54,345.01,344.17,344.63,28375.0,313.7208,314.1488,313.3839,313.8028,28375.0
2018-04-27 10:20:00,344.59,344.9,344.06,344.1,7179.0,313.7664,314.0486,313.2838,313.3202,7179.0
2018-04-27 10:30:00,344.16,344.16,343.27,343.37,31617.0,313.3748,313.3748,312.5644,312.6555,31617.0
2018-04-27 10:40:00,343.36,343.57,343.2,343.4,14898.0,312.6464,312.8376,312.5007,312.6828,14898.0
2018-04-27 10:50:00,343.31,343.31,342.34,342.92,36219.0,312.6009,312.6009,311.7176,312.2457,36219.0
2018-04-27 11:00:00,342.89,343.62,342.84,343.56,16743.0,312.2184,312.8831,312.1729,312.8285,16743.0
2018-04-27 11:10:00,343.39,343.84,343.39,343.6,23950.0,312.6737,313.0834,312.6737,312.8649,23950.0
2018-04-27 11:20:00,343.56,343.74,343.35,343.74,7093.0,312.8285,312.9924,312.6373,312.9924,7093.0
2018-04-27 11:30:00,343.74,343.74,343.35,343.56,21790.0,312.9924,312.9924,312.6373,312.8285,21790.0
2018-04-27 11:40:00,343.35,343.38,343.14,343.28,2484.0,312.6373,312.6646,312.4461,312.5735,2484.0
2018-04-27 11:50:00,343.31,343.53,343.25,343.33,5149.0,312.6009,312.8012,312.5462,312.6191,5149.0
2018-04-27 12:00:00,343.37,343.58,343.36,343.46,6281.0,312.6555,312.8467,312.6464,312.7374,6281.0
2018-04-27 12:10:00,343.51,343.58,343.32,343.47,2971.0,312.783,312.8467,312.61,312.7465,2971.0
2018-04-27 12:20:00,343.58,343.59,343.41,343.58,2650.0,312.8467,312.8558,312.6919,312.8467,2650.0
2018-04-27 12:30:00,343.53,343.82,343.27,343.7,15357.0,312.8012,313.0652,312.5644,312.956,15357.0
2018-04-27 12:40:00,343.78,344.09,343.74,344.09,1400.0,313.0288,313.3111,312.9924,313.3111,1400.0
2018-04-27 12:50:00,344.1,344.61,344.03,344.54,15269.0,313.3202,313.7846,313.2565,313.7208,15269.0
2018-04-27 13:00:00,344.64,344.81,344.51,344.78,4919.0,313.8119,313.9667,313.6935,313.9394,4919.0
2018-04-27 13:10:00,344.75,344.81,344.58,344.79,5505.0,313.912,313.9667,313.7573,313.9485,5505.0
2018-04-27 13:20:00,344.7,344.72,344.44,344.53,6995.0,313.8665,313.8847,313.6298,313.7117,6995.0
2018-04-27 13:30:00,344.49,344.68,344.35,344.42,9954.0,313.6753,313.8483,313.5478,313.6116,9954.0
2018-04-27 13:40:00,344.48,344.57,344.21,344.22,6630.0,313.6662,313.7481,313.4204,313.4295,6630.0
2018-04-27 13:50:00,344.31,344.5,344.31,344.31,2000.0,313.5114,313.6844,313.5114,313.5114,2000.0
2018-04-27 14:00:00,344.27,344.33,344.03,344.28,5685.0,313.475,313.5296,313.2565,313.4841,5685.0
2018-04-27 14:10:00,344.26,344.48,344.24,344.38,3785.0,313.4659,313.6662,313.4477,313.5751,3785.0
2018-04-27 14:20:00,344.31,344.37,344.24,344.24,2817.0,313.5114,313.566,313.4477,313.4477,2817.0
2018-04-27 14:30:00,344.24,344.52,344.24,344.3,3551.0,313.4477,313.7026,313.4477,313.5023,3551.0
2018-04-27 14:40:00,344.24,344.34,344.1,344.34,4113.0,313.4477,313.5387,313.3202,313.5387,4113.0
2018-04-27 14:50:00,344.24,344.37,344.07,344.36,4010.0,313.4477,313.566,313.2929,313.5569,4010.0
2018-04-27 15:00:00,344.34,344.79,344.32,344.49,6767.0,313.5387,313.9485,313.5205,313.6753,6767.0
2018-04-27 15:10:00,344.45,344.51,344.15,344.19,4242.0,313.6389,313.6935,313.3657,313.4021,4242.0
2018-04-27 15:20:00,344.24,344.26,343.92,344.09,5992.0,313.4477,313.4659,313.1563,313.3111,5992.0
2018-04-27 15:30:00,344.04,344.33,344.04,344.33,4493.0,313.2656,313.5296,313.2656,313.5296,4493.0
2018-04-27 15:40:00,344.27,344.34,344.06,344.27,8778.0,313.475,313.5387,313.2838,313.475,8778.0
2018-04-27 15:50:00,344.29,344.38,344.11,344.13,53369.0,313.4932,313.5751,313.3293,313.3475,53369.0
2018-04-30 09:30:00,344.83,345.75,344.81,345.61,113121.0,313.9849,314.8226,313.9667,314.6951,113121.0
2018-04-30 09:40:00,345.7,346.02,345.24,345.24,32603.0,314.7771,315.0684,314.3582,314.3582,32603.0
2018-04-30 09:50:00,345.21,345.37,344.93,344.96,18070.0,314.3309,314.4766,314.0759,314.1033,18070.0
2018-04-30 10:00:00,344.86,345.27,344.79,344.85,17426.0,314.0122,314.3855,313.9485,314.0031,17426.0
2018-04-30 10:10:00,344.8,345.06,344.35,344.39,44351.0,313.9576,314.1943,313.5478,313.5843,44351.0
2018-04-30 10:20:00,344.38,344.64,344.08,344.49,17648.0,313.5751,313.8119,313.302,313.6753,17648.0
2018-04-30 10:30:00,344.38,344.73,344.25,344.36,8903.0,313.5751,313.8938,313.4568,313.5569,8903.0
2018-04-30 10:40:00,344.39,344.6,344.11,344.26,6528.0,313.5843,313.7755,313.3293,313.4659,6528.0
2018-04-30 10:50:00,344.37,344.44,343.82,344.12,10674.0,313.566,313.6298,313.0652,313.3384,10674.0
2018-04-30 11:00:00,344.17,344.42,344.12,344.4,13459.0,313.3839,313.6116,313.3384,313.5934,13459.0
2018-04-30 11:10:00,344.38,344.41,344.12,344.27,16083.0,313.5751,313.6025,313.3384,313.475,16083.0
2018-04-30 11:20:00,344.2,344.32,344.05,344.22,8571.0,313.4112,313.5205,313.2747,313.4295,8571.0
2018-04-30 11:30:00,344.11,344.24,343.61,343.61,12512.0,313.3293,313.4477,312.874,312.874,12512.0
2018-04-30 11:40:00,343.6,343.72,343.21,343.27,15807.0,312.8649,312.9742,312.5098,312.5644,15807.0
2018-04-30 11:50:00,343.3,343.37,343.06,343.35,11938.0,312.5918,312.6555,312.3732,312.6373,11938.0
2018-04-30 12:00:00,343.35,343.44,343.1,343.16,7009.0,312.6373,312.7192,312.4096,312.4643,7009.0
2018-04-30 12:10:00,343.21,343.21,342.69,342.9,15441.0,312.5098,312.5098,312.0363,312.2275,15441.0
2018-04-30 12:20:00,342.89,343.24,342.89,343.24,9192.0,312.2184,312.5371,312.2184,312.5371,9192.0
2018-04-30 12:30:00,343.23,343.23,342.98,343.1,16278.0,312.528,312.528,312.3004,312.4096,16278.0
2018-04-30 12:40:00,343.14,343.23,342.8,342.88,7734.0,312.4461,312.528,312.1365,312.2093,7734.0
2018-04-30 12:50:00,342.94,343.04,342.57,343.04,24796.0,312.264,312.355,311.9271,312.355,24796.0
2018-04-30 13:00:00,343.03,343.11,342.82,342.91,17350.0,312.3459,312.4187,312.1547,312.2366,17350.0
2018-04-30 13:10:00,342.83,342.91,342.45,342.8,25498.0,312.1638,312.2366,311.8178,312.1365,25498.0
2018-04-30 13:20:00,342.73,343.11,342.66,342.96,24343.0,312.0727,312.4187,312.009,312.2822,24343.0
2018-04-30 13:30:00,342.89,343.28,342.82,343.2,18083.0,312.2184,312.5735,312.1547,312.5007,18083.0
2018-04-30 13:40:00,343.23,343.41,343.01,343.04,27281.0,312.528,312.6919,312.3277,312.355,27281.0
2018-04-30 13:50:00,343.09,343.16,342.85,343.14,22941.0,312.4005,312.4643,312.182,312.4461,22941.0
2018-04-30 14:00:00,343.13,343.13,342.1,342.12,34223.0,312.437,312.437,311.4991,311.5173,34223.0
2018-04-30 14:10:00,342.13,342.36,341.85,341.85,47020.0,311.5264,311.7358,311.2715,311.2715,47020.0
2018-04-30 14:20:00,341.91,342.38,341.9,342.15,25840.0,311.3261,311.754,311.317,311.5446,25840.0
2018-04-30 14:30:00,342.09,342.23,341.84,341.87,22290.0,311.49,311.6175,311.2623,311.2897,22290.0
2018-04-30 14:40:00,341.9,341.92,341.45,341.68,44526.0,311.317,311.3352,310.9072,311.1167,44526.0
2018-04-30 14:50:00,341.69,341.88,341.5,341.57,41329.0,311.1258,311.2988,310.9528,311.0165,41329.0
2018-04-30 15:00:00,341.54,341.63,341.28,341.36,28422.0,310.9892,311.0711,310.7524,310.8253,28422.0
2018-04-30 15:10:00,341.43,341.84,341.43,341.54,31371.0,310.889,311.2623,310.889,310.9892,31371.0
2018-04-30 15:20:00,341.52,341.65,340.86,341.07,35146.0,310.971,311.0893,310.37,310.5612,35146.0
2018-04-30 15:30:00,341.06,341.71,341.02,341.65,44645.0,310.5521,311.144,310.5157,311.0893,44645.0
2018-04-30 15:40:00,341.7,341.7,341.34,341.6,71880.0,311.1349,311.1349,310.8071,311.0438,71880.0
2018-04-30 15:50:00,341.59,341.59,340.43,340.43,190140.0,311.0347,311.0347,309.9785,309.9785,190140.0
2018-05-01 09:30:00,339.88,339.88,338.4,338.66,84140.0,309.4777,309.4777,308.1301,308.3668,84140.0
2018-05-01 09:40:00,338.73,339.25,338.58,339.03,50053.0,308.4305,308.904,308.294,308.7037,50053.0
2018-05-01 09:50:00,339.1,339.54,338.92,339.29,14361.0,308.7674,309.1681,308.6035,308.9404,14361.0
2018-05-01 10:00:00,339.09,339.1,338.21,338.37,18339.0,308.7583,308.7674,307.9571,308.1027,18339.0
2018-05-01 10:10:00,338.35,338.49,338.01,338.47,15245.0,308.0845,308.212,307.7749,308.1938,15245.0
2018-05-01 10:20:00,338.46,338.96,338.37,338.55,6900.0,308.1847,308.64,308.1027,308.2666,6900.0
2018-05-01 10:30:00,338.49,338.88,338.02,338.09,41839.0,308.212,308.5671,307.784,307.8478,41839.0
2018-05-01 10:40:00,338.18,338.59,338.13,338.26,24912.0,307.9297,308.3031,307.8842,308.0026,24912.0
2018-05-01 10:50:00,338.23,338.36,337.74,337.88,27763.0,307.9753,308.0936,307.5291,307.6566,27763.0
2018-05-01 11:00:00,337.73,337.85,337.21,337.81,11006.0,307.52,307.6293,307.0465,307.5928,11006.0
2018-05-01 11:10:00,337.97,338.5,337.83,338.21,22927.0,307.7385,308.2211,307.611,307.9571,22927.0
2018-05-01 11:20:00,338.3,338.64,338.28,338.64,13386.0,308.039,308.3486,308.0208,308.3486,13386.0
2018-05-01 11:30:00,338.63,339.16,338.63,338.99,19086.0,308.3395,308.8221,308.3395,308.6673,19086.0
2018-05-01 11:40:00,339.11,339.54,339.09,339.18,27892.0,308.7765,309.1681,308.7583,308.8403,27892.0
2018-05-01 11:50:00,339.23,339.51,338.78,338.87,20643.0,308.8858,309.1408,308.4761,308.558,20643.0
2018-05-01 12:00:00,338.8,339.16,338.72,338.93,11430.0,308.4943,308.8221,308.4214,308.6126,11430.0
2018-05-01 12:10:00,339.04,339.17,338.76,339.15,16617.0,308.7128,308.8312,308.4579,308.813,16617.0
2018-05-01 12:20:00,339.11,339.55,338.91,339.54,12568.0,308.7765,309.1772,308.5944,309.1681,12568.0
2018-05-01 12:30:00,339.53,339.6,339.33,339.36,8964.0,309.159,309.2227,308.9769,309.0042,8964.0
2018-05-01 12:40:00,339.37,339.47,338.97,339.03,16674.0,309.0133,309.1043,308.6491,308.7037,16674.0
2018-05-01 12:50:00,339.1,339.44,339.0,339.3,11582.0,308.7674,309.077,308.6764,308.9496,11582.0
2018-05-01 13:00:00,339.25,339.25,338.59,338.59,11163.0,308.904,308.904,308.3031,308.3031,11163.0
2018-05-01 13:10:00,338.71,338.96,338.64,338.87,7143.0,308.4123,308.64,308.3486,308.558,7143.0
2018-05-01 13:20:00,338.96,338.96,338.48,338.63,17417.0,308.64,308.64,308.2029,308.3395,17417.0
2018-05-01 13:30:00,338.64,339.18,338.64,339.03,11330.0,308.3486,308.8403,308.3486,308.7037,11330.0
2018-05-01 13:40:00,339.0,339.97,338.95,339.89,27092.0,308.6764,309.5596,308.6309,309.4868,27092.0
2018-05-01 13:50:00,339.94,340.41,339.84,340.39,11851.0,309.5323,309.9603,309.4412,309.9421,11851.0
2018-05-01 14:00:00,340.42,340.73,340.42,340.43,14700.0,309.9694,310.2516,309.9694,309.9785,14700.0
2018-05-01 14:10:00,340.53,340.92,340.53,340.7,9398.0,310.0695,310.4246,310.0695,310.2243,9398.0
2018-05-01 14:20:00,340.79,341.27,340.78,340.99,6011.0,310.3063,310.7433,310.2972,310.4884,6011.0
2018-05-01 14:30:00,340.98,341.1,340.91,341.03,10882.0,310.4793,310.5885,310.4155,310.5248,10882.0
2018-05-01 14:40:00,341.03,341.9,341.0,341.66,17042.0,310.5248,311.317,310.4975,311.0984,17042.0
2018-05-01 14:50:00,341.65,341.86,341.36,341.63,51530.0,311.0893,311.2806,310.8253,311.0711,51530.0
2018-05-01 15:00:00,341.72,342.02,341.57,341.89,34754.0,311.1531,311.4262,311.0165,311.3079,34754.0
2018-05-01 15:10:00,341.91,341.91,341.18,341.27,20481.0,311.3261,311.3261,310.6614,310.7433,20481.0
2018-05-01 15:20:00,341.32,341.45,340.97,341.27,13171.0,310.7889,310.9072,310.4702,310.7433,13171.0
2018-05-01 15:30:00,341.31,341.61,341.12,341.22,14881.0,310.7798,311.0529,310.6068,310.6978,14881.0
2018-05-01 15:40:00,341.26,342.0,341.24,341.92,38987.0,310.7342,311.408,310.716,311.3352,38987.0
2018-05-01 15:50:00,341.94,342.17,341.67,341.72,130834.0,311.3534,311.5628,311.1076,311.1531,130834.0
2018-05-02 09:30:00,341.32,342.23,341.27,341.29,71028.0,310.7889,311.6175,310.7433,310.7615,71028.0
2018-05-02 09:40:00,341.4,341.55,340.99,341.07,22778.0,310.8617,310.9983,310.4884,310.5612,22778.0
2018-05-02 09:50:00,341.01,341.54,340.95,341.14,23374.0,310.5066,310.9892,310.452,310.625,23374.0
2018-05-02 10:00:00,341.13,341.88,341.01,341.85,14283.0,310.6159,311.2988,310.5066,311.2715,14283.0
2018-05-02 10:10:00,341.64,342.17,341.64,342.09,7470.0,311.0802,311.5628,311.0802,311.49,7470.0
2018-05-02 10:20:00,342.09,342.33,341.89,341.95,8616.0,311.49,311.7085,311.3079,311.3625,8616.0
2018-05-02 10:30:00,341.85,342.39,341.85,342.3,4443.0,311.2715,311.7632,311.2715,311.6812,4443.0
2018-05-02 10:40:00,342.3,342.67,342.2,342.61,11752.0,311.6812,312.0181,311.5901,311.9635,11752.0
2018-05-02 10:50:00,342.64,342.76,342.29,342.71,35566.0,311.9908,312.1001,311.6721,312.0545,35566.0
2018-05-02 11:00:00,342.77,342.8,342.43,342.75,12218.0,312.1092,312.1365,311.7996,312.0909,12218.0
2018-05-02 11:10:00,342.76,343.23,342.76,343.04,12615.0,312.1001,312.528,312.1001,312.355,12615.0
2018-05-02 11:20:00,343.06,343.06,342.61,342.63,12243.0,312.3732,312.3732,311.9635,311.9817,12243.0
2018-05-02 11:30:00,342.61,342.61,342.21,342.3,16162.0,311.9635,311.9635,311.5993,311.6812,16162.0
2018-05-02 11:40:00,342.4,342.4,341.77,342.0,17094.0,311.7723,311.7723,311.1986,311.408,17094.0
2018-05-02 11:50:00,342.11,342.15,341.87,342.15,2500.0,311.5082,311.5446,311.2897,311.5446,2500.0
2018-05-02 12:00:00,342.11,342.17,341.97,342.15,3659.0,311.5082,311.5628,311.3807,311.5446,3659.0
2018-05-02 12:10:00,342.26,342.31,342.2,342.31,774.0,311.6448,311.6903,311.5901,311.6903,774.0
2018-05-02 12:20:00,342.25,342.57,342.25,342.38,3604.0,311.6357,311.9271,311.6357,311.754,3604.0
2018-05-02 12:30:00,342.31,342.45,342.23,342.25,1590.0,311.6903,311.8178,311.6175,311.6357,1590.0
2018-05-02 12:40:00,342.26,342.45,342.22,342.35,1965.0,311.6448,311.8178,311.6084,311.7267,1965.0
2018-05-02 12:50:00,342.29,342.36,342.17,342.3,706.0,311.6721,311.7358,311.5628,311.6812,706.0
2018-05-02 13:00:00,342.42,342.59,342.36,342.41,3878.0,311.7905,311.9453,311.7358,311.7814,3878.0
2018-05-02 13:10:00,342.44,342.68,342.44,342.62,2414.0,311.8087,312.0272,311.8087,311.9726,2414.0
2018-05-02 13:20:00,342.71,342.77,342.62,342.71,2985.0,312.0545,312.1092,311.9726,312.0545,2985.0
2018-05-02 13:30:00,342.55,342.65,342.45,342.65,1754.0,311.9088,311.9999,311.8178,311.9999,1754.0
2018-05-02 13:40:00,342.59,342.87,342.5,342.82,4304.0,311.9453,312.2002,311.8633,312.1547,4304.0
2018-05-02 13:50:00,342.78,342.93,342.78,342.87,2560.0,312.1183,312.2548,312.1183,312.2002,2560.0
2018-05-02 14:00:00,342.8,343.97,342.79,343.9,15125.0,312.1365,313.2018,312.1274,313.1381,15125.0
2018-05-02 14:10:00,343.9,343.9,343.28,343.28,9606.0,313.1381,313.1381,312.5735,312.5735,9606.0
2018-05-02 14:20:00,343.43,343.63,342.95,343.43,7466.0,312.7101,312.8922,312.2731,312.7101,7466.0
2018-05-02 14:30:00,343.43,343.62,343.0,343.31,7200.0,312.7101,312.8831,312.3186,312.6009,7200.0
2018-05-02 14:40:00,343.22,343.46,343.04,343.35,5016.0,312.5189,312.7374,312.355,312.6373,5016.0
2018-05-02 14:50:00,343.41,343.52,342.92,343.18,1400.0,312.6919,312.7921,312.2457,312.4825,1400.0
2018-05-02 15:00:00,343.0,343.23,342.8,343.22,10907.0,312.3186,312.528,312.1365,312.5189,10907.0
2018-05-02 15:10:00,343.23,343.23,342.33,342.33,12615.0,312.528,312.528,311.7085,311.7085,12615.0
2018-05-02 15:20:00,342.19,342.22,341.51,341.97,12770.0,311.581,311.6084,310.9619,311.3807,12770.0
2018-05-02 15:30:00,341.99,341.99,341.39,341.65,21814.0,311.3989,311.3989,310.8526,311.0893,21814.0
2018-05-02 15:40:00,341.73,341.87,341.21,341.21,33956.0,311.1622,311.2897,310.6887,310.6887,33956.0
2018-05-02 15:50:00,341.18,341.31,340.85,341.09,76529.0,310.6614,310.7798,310.3609,310.5794,76529.0
2018-05-03 09:30:00,339.79,340.78,339.6,340.72,74889.0,309.3957,310.2972,309.2227,310.2425,74889.0
2018-05-03 09:40:00,340.73,340.73,340.03,340.49,12568.0,310.2516,310.2516,309.6143,310.0331,12568.0
2018-05-03 09:50:00,340.57,341.11,340.48,340.87,11812.0,310.106,310.5976,310.024,310.3791,11812.0
2018-05-03 10:00:00,341.0,341.0,339.58,339.98,17131.0,310.4975,310.4975,309.2045,309.5687,17131.0
2018-05-03 10:10:00,340.04,340.15,339.12,339.12,12946.0,309.6234,309.7235,308.7857,308.7857,12946.0
2018-05-03 10:20:00,339.12,339.12,338.01,338.2,32653.0,308.7857,308.7857,307.7749,307.9479,32653.0
2018-05-03 10:30:00,338.23,338.24,336.81,337.22,30265.0,307.9753,307.9844,306.6823,307.0556,30265.0
2018-05-03 10:40:00,337.26,337.77,337.04,337.53,13636.0,307.092,307.5564,306.8917,307.3379,13636.0
2018-05-03 10:50:00,337.51,337.56,336.66,337.17,47163.0,307.3197,307.3652,306.5457,307.0101,47163.0
2018-05-03 11:00:00,337.17,337.88,336.96,337.77,16366.0,307.0101,307.6566,306.8189,307.5564,16366.0
2018-05-03 11:10:00,337.66,338.82,337.66,338.47,25256.0,307.4563,308.5125,307.4563,308.1938,25256.0
2018-05-03 11:20:00,338.44,338.62,338.08,338.08,11357.0,308.1665,308.3304,307.8387,307.8387,11357.0
2018-05-03 11:30:00,338.12,338.58,337.89,338.21,10659.0,307.8751,308.294,307.6657,307.9571,10659.0
2018-05-03 11:40:00,338.02,339.09,337.83,338.99,12914.0,307.784,308.7583,307.611,308.6673,12914.0
2018-05-03 11:50:00,339.11,339.49,338.99,339.46,7653.0,308.7765,309.1226,308.6673,309.0952,7653.0
2018-05-03 12:00:00,339.54,340.25,339.54,339.97,32788.0,309.1681,309.8146,309.1681,309.5596,32788.0
2018-05-03 12:10:00,339.9,339.92,339.03,339.04,9242.0,309.4959,309.5141,308.7037,308.7128,9242.0
2018-05-03 12:20:00,339.08,339.31,338.79,338.79,3827.0,308.7492,308.9587,308.4852,308.4852,3827.0
2018-05-03 12:30:00,338.82,340.2,338.82,340.07,5989.0,308.5125,309.769,308.5125,309.6507,5989.0
2018-05-03 12:40:00,339.99,340.72,339.99,340.59,15046.0,309.5778,310.2425,309.5778,310.1242,15046.0
2018-05-03 12:50:00,340.66,341.38,340.54,341.36,12928.0,310.1879,310.8435,310.0786,310.8253,12928.0
2018-05-03 13:00:00,341.36,341.42,340.47,340.52,9609.0,310.8253,310.8799,310.0149,310.0604,9609.0
2018-05-03 13:10:00,340.32,341.05,340.32,340.8,12691.0,309.8783,310.543,309.8783,310.3154,12691.0
2018-05-03 13:20:00,340.91,341.0,340.13,340.28,23692.0,310.4155,310.4975,309.7053,309.8419,23692.0
2018-05-03 13:30:00,340.81,341.61,340.67,341.42,8233.0,310.3245,311.0529,310.197,310.8799,8233.0
2018-05-03 13:40:00,341.63,341.8,341.25,341.34,16854.0,311.0711,311.2259,310.7251,310.8071,16854.0
2018-05-03 13:50:00,341.41,341.63,341.15,341.16,12643.0,310.8708,311.0711,310.6341,310.6432,12643.0
2018-05-03 14:00:00,341.04,341.3,340.86,341.21,8645.0,310.5339,310.7707,310.37,310.6887,8645.0
2018-05-03 14:10:00,341.2,341.28,340.83,340.98,5635.0,310.6796,310.7524,310.3427,310.4793,5635.0
2018-05-03 14:20:00,340.84,341.01,340.67,341.01,18822.0,310.3518,310.5066,310.197,310.5066,18822.0
2018-05-03 14:30:00,341.04,341.81,341.04,341.68,26440.0,310.5339,311.235,310.5339,311.1167,26440.0
2018-05-03 14:40:00,341.65,341.71,340.95,340.95,14967.0,311.0893,311.144,310.452,310.452,14967.0
2018-05-03 14:50:00,340.91,341.05,340.57,340.75,3480.0,310.4155,310.543,310.106,310.2698,3480.0
2018-05-03 15:00:00,340.89,341.15,340.63,340.86,4596.0,310.3973,310.6341,310.1606,310.37,4596.0
2018-05-03 15:10:00,340.58,341.19,340.34,340.9,5632.0,310.1151,310.6705,309.8965,310.4064,5632.0
2018-05-03 15:20:00,341.1,341.1,340.71,340.92,10901.0,310.5885,310.5885,310.2334,310.4246,10901.0
2018-05-03 15:30:00,341.01,341.28,340.42,340.42,10186.0,310.5066,310.7524,309.9694,309.9694,10186.0
2018-05-03 15:40:00,340.45,340.57,340.2,340.46,24501.0,309.9967,310.106,309.769,310.0058,24501.0
2018-05-03 15:50:00,340.39,340.69,340.24,340.57,86185.0,309.9421,310.2152,309.8055,310.106,86185.0
2018-05-04 09:30:00,339.56,340.08,338.75,340.08,25314.0,309.1863,309.6598,308.4487,309.6598,25314.0
2018-05-04 09:40:00,339.8,340.35,339.48,340.34,7837.0,309.4048,309.9056,309.1135,309.8965,7837.0
2018-05-04 09:50:00,340.2,340.26,339.94,340.09,3290.0,309.769,309.8237,309.5323,309.6689,3290.0
2018-05-04 10:00:00,339.94,340.88,339.77,340.88,6082.0,309.5323,310.3882,309.3775,310.3882,6082.0
2018-05-04 10:10:00,340.87,341.15,340.65,340.73,8685.0,310.3791,310.6341,310.1788,310.2516,8685.0
2018-05-04 10:20:00,340.79,341.7,340.71,341.53,14851.0,310.3063,311.1349,310.2334,310.9801,14851.0
2018-05-04 10:30:00,341.62,342.15,341.48,342.15,5277.0,311.062,311.5446,310.9346,311.5446,5277.0
2018-05-04 10:40:00,342.24,342.63,342.14,342.37,8211.0,311.6266,311.9817,311.5355,311.7449,8211.0
2018-05-04 10:50:00,342.38,342.81,342.34,342.74,8800.0,311.754,312.1456,311.7176,312.0818,8800.0
2018-05-04 11:00:00,342.71,343.04,342.57,343.04,7100.0,312.0545,312.355,311.9271,312.355,7100.0
2018-05-04 11:10:00,343.12,343.33,343.12,343.27,6973.0,312.4279,312.6191,312.4279,312.5644,6973.0
2018-05-04 11:20:00,343.29,344.18,343.25,344.04,10645.0,312.5826,313.393,312.5462,313.2656,10645.0
2018-05-04 11:30:00,344.09,344.67,344.05,344.45,8640.0,313.3111,313.8392,313.2747,313.6389,8640.0
2018-05-04 11:40:00,344.24,344.43,343.98,344.06,8408.0,313.4477,313.6207,313.2109,313.2838,8408.0
2018-05-04 11:50:00,343.99,344.44,343.88,344.43,10115.0,313.22,313.6298,313.1199,313.6207,10115.0
2018-05-04 12:00:00,344.48,344.52,344.23,344.52,5845.0,313.6662,313.7026,313.4386,313.7026,5845.0
2018-05-04 12:10:00,344.47,344.6,344.22,344.42,15404.0,313.6571,313.7755,313.4295,313.6116,15404.0
2018-05-04 12:20:00,344.39,344.85,344.32,344.74,14276.0,313.5843,314.0031,313.5205,313.9029,14276.0
2018-05-04 12:30:00,344.76,344.97,344.76,344.85,8809.0,313.9212,314.1124,313.9212,314.0031,8809.0
2018-05-04 12:40:00,344.88,345.0,344.73,344.95,7612.0,314.0304,314.1397,313.8938,314.0942,7612.0
2018-05-04 12:50:00,344.98,345.2,344.72,345.11,7699.0,314.1215,314.3218,313.8847,314.2398,7699.0
2018-05-04 13:00:00,345.23,345.36,345.09,345.28,4965.0,314.3491,314.4675,314.2216,314.3946,4965.0
2018-05-04 13:10:00,345.22,345.41,345.06,345.4,3963.0,314.34,314.513,314.1943,314.5039,3963.0
2018-05-04 13:20:00,345.45,345.69,345.39,345.39,6829.0,314.5494,314.768,314.4948,314.4948,6829.0
2018-05-04 13:30:00,345.33,345.51,345.26,345.42,2712.0,314.4402,314.6041,314.3764,314.5221,2712.0
2018-05-04 13:40:00,345.43,345.65,345.42,345.45,8478.0,314.5312,314.7315,314.5221,314.5494,8478.0
2018-05-04 13:50:00,345.58,345.77,345.57,345.77,8709.0,314.6678,314.8408,314.6587,314.8408,8709.0
2018-05-04 14:00:00,345.85,346.24,345.85,346.12,19083.0,314.9137,315.2688,314.9137,315.1595,19083.0
2018-05-04 14:10:00,346.08,346.38,346.06,346.32,24274.0,315.1231,315.3962,315.1049,315.3416,24274.0
2018-05-04 14:20:00,346.12,346.61,346.12,346.59,8116.0,315.1595,315.6057,315.1595,315.5875,8116.0
2018-05-04 14:30:00,346.63,346.69,346.16,346.28,6891.0,315.6239,315.6785,315.1959,315.3052,6891.0
2018-05-04 14:40:00,346.33,346.56,346.27,346.33,11724.0,315.3507,315.5601,315.2961,315.3507,11724.0
2018-05-04 14:50:00,346.4,346.43,345.94,345.94,5571.0,315.4145,315.4418,314.9956,314.9956,5571.0
2018-05-04 15:00:00,345.99,346.39,345.99,346.0,16210.0,315.0411,315.4054,315.0411,315.0502,16210.0
2018-05-04 15:10:00,346.01,346.19,345.75,345.86,10463.0,315.0593,315.2232,314.8226,314.9228,10463.0
2018-05-04 15:20:00,345.8,346.01,345.67,345.96,5828.0,314.8681,315.0593,314.7498,315.0138,5828.0
2018-05-04 15:30:00,346.01,346.03,345.55,345.56,15618.0,315.0593,315.0776,314.6405,314.6496,15618.0
2018-05-04 15:40:00,345.47,345.56,345.2,345.24,65040.0,314.5676,314.6496,314.3218,314.3582,65040.0
2018-05-04 15:50:00,345.23,345.25,344.73,345.18,66052.0,314.3491,314.3673,313.8938,314.3036,66052.0
2018-05-07 09:30:00,345.96,346.53,345.94,346.25,51105.0,315.0138,315.5328,314.9956,315.2779,51105.0
2018-05-07 09:40:00,346.2,346.45,346.01,346.01,13940.0,315.2323,315.46,315.0593,315.0593,13940.0
2018-05-07 09:50:00,346.05,346.81,346.05,346.58,6969.0,315.0958,315.7878,315.0958,315.5784,6969.0
2018-05-07 10:00:00,346.78,346.96,346.61,346.85,8435.0,315.7605,315.9244,315.6057,315.8242,8435.0
2018-05-07 10:10:00,346.77,346.77,346.3,346.32,6806.0,315.7514,315.7514,315.3234,315.3416,6806.0
2018-05-07 10:20:00,346.34,346.76,346.23,346.71,12212.0,315.3598,315.7423,315.2597,315.6967,12212.0
2018-05-07 10:30:00,346.7,346.98,346.15,346.22,8664.0,315.6876,315.9426,315.1868,315.2506,8664.0
2018-05-07 10:40:00,346.26,346.62,345.83,346.62,8906.0,315.287,315.6148,314.8954,315.6148,8906.0
2018-05-07 10:50:00,346.62,346.97,346.45,346.94,17034.0,315.6148,315.9335,315.46,315.9062,17034.0
2018-05-07 11:00:00,346.91,346.98,346.61,346.96,10541.0,315.8788,315.9426,315.6057,315.9244,10541.0
2018-05-07 11:10:00,347.04,347.35,347.03,347.31,24137.0,315.9972,316.2795,315.9881,316.2431,24137.0
2018-05-07 11:20:00,347.38,347.4,347.14,347.3,11652.0,316.3068,316.325,316.0883,316.234,11652.0
2018-05-07 11:30:00,347.34,347.34,347.07,347.12,4255.0,316.2704,316.2704,316.0245,316.0701,4255.0
2018-05-07 11:40:00,347.21,347.39,347.15,347.3,5007.0,316.152,316.3159,316.0974,316.234,5007.0
2018-05-07 11:50:00,347.27,347.53,347.15,347.53,6784.0,316.2066,316.4434,316.0974,316.4434,6784.0
2018-05-07 12:00:00,347.55,347.75,347.55,347.71,4082.0,316.4616,316.6437,316.4616,316.6073,4082.0
2018-05-07 12:10:00,347.68,347.79,347.46,347.61,7845.0,316.58,316.6801,316.3796,316.5162,7845.0
2018-05-07 12:20:00,347.64,347.81,347.42,347.75,12163.0,316.5435,316.6983,316.3432,316.6437,12163.0
2018-05-07 12:30:00,347.61,347.96,347.61,347.93,3412.0,316.5162,316.8349,316.5162,316.8076,3412.0
2018-05-07 12:40:00,347.83,347.95,347.72,347.76,5277.0,316.7165,316.8258,316.6164,316.6528,5277.0
2018-05-07 12:50:00,347.71,347.96,347.71,347.96,6458.0,316.6073,316.8349,316.6073,316.8349,6458.0
2018-05-07 13:00:00,347.94,348.09,347.6,347.71,5522.0,316.8167,316.9533,316.5071,316.6073,5522.0
2018-05-07 13:10:00,347.74,347.98,347.72,347.98,7811.0,316.6346,316.8531,316.6164,316.8531,7811.0
2018-05-07 13:20:00,347.93,348.05,347.92,348.02,5664.0,316.8076,316.9169,316.7985,316.8895,5664.0
2018-05-07 13:30:00,348.01,348.18,347.86,347.99,6635.0,316.8804,317.0352,316.7439,316.8622,6635.0
2018-05-07 13:40:00,348.02,348.25,348.02,348.08,26636.0,316.8895,317.099,316.8895,316.9442,26636.0
2018-05-07 13:50:00,348.05,348.25,348.05,348.12,5405.0,316.9169,317.099,316.9169,316.9806,5405.0
2018-05-07 14:00:00,348.13,348.22,348.06,348.18,5129.0,316.9897,317.0717,316.926,317.0352,5129.0
2018-05-07 14:10:00,348.16,348.51,348.16,348.45,3765.0,317.017,317.3357,317.017,317.2811,3765.0
2018-05-07 14:20:00,348.47,348.64,348.4,348.54,7451.0,317.2993,317.4541,317.2356,317.363,7451.0
2018-05-07 14:30:00,348.55,348.83,348.47,348.47,8734.0,317.3721,317.6271,317.2993,317.2993,8734.0
2018-05-07 14:40:00,348.49,348.61,347.96,348.05,5087.0,317.3175,317.4268,316.8349,316.9169,5087.0
2018-05-07 14:50:00,347.92,347.99,347.48,347.63,8186.0,316.7985,316.8622,316.3978,316.5344,8186.0
2018-05-07 15:00:00,347.63,347.98,347.6,347.73,22334.0,316.5344,316.8531,316.5071,316.6255,22334.0
2018-05-07 15:10:00,347.74,347.86,346.83,347.02,12535.0,316.6346,316.7439,315.806,315.979,12535.0
2018-05-07 15:20:00,346.9,347.04,346.62,346.96,7754.0,315.8697,315.9972,315.6148,315.9244,7754.0
2018-05-07 15:30:00,347.04,347.45,346.98,347.32,12187.0,315.9972,316.3705,315.9426,316.2522,12187.0
2018-05-07 15:40:00,347.25,347.36,347.01,347.3,30089.0,316.1884,316.2886,315.9699,316.234,30089.0
2018-05-07 15:50:00,347.28,347.29,346.81,347.04,62288.0,316.2157,316.2248,315.7878,315.9972,62288.0
2018-05-08 09:30:00,346.62,347.58,346.61,347.05,38903.0,315.6148,316.4889,315.6057,316.0063,38903.0
2018-05-08 09:40:00,347.06,347.59,347.01,347.15,23995.0,316.0154,316.498,315.9699,316.0974,23995.0
2018-05-08 09:50:00,347.15,347.42,347.01,347.37,11920.0,316.0974,316.3432,315.9699,316.2977,11920.0
2018-05-08 10:00:00,347.5,348.12,347.36,347.98,21958.0,316.4161,316.9806,316.2886,316.8531,21958.0
2018-05-08 10:10:00,348.0,348.15,347.66,347.92,12295.0,316.8713,317.0079,316.5617,316.7985,12295.0
2018-05-08 10:20:00,347.86,347.88,347.63,347.84,4290.0,316.7439,316.7621,316.5344,316.7256,4290.0
2018-05-08 10:30:00,347.83,348.4,347.83,348.26,6706.0,316.7165,317.2356,316.7165,317.1081,6706.0
2018-05-08 10:40:00,348.27,348.29,347.98,348.02,8663.0,317.1172,317.1354,316.8531,316.8895,8663.0
2018-05-08 10:50:00,348.0,348.53,348.0,348.37,5911.0,316.8713,317.3539,316.8713,317.2082,5911.0
2018-05-08 11:00:00,347.86,348.04,347.45,347.45,6151.0,316.7439,316.9078,316.3705,316.3705,6151.0
2018-05-08 11:10:00,347.42,348.5,347.39,348.28,12736.0,316.3432,317.3266,316.3159,317.1263,12736.0
2018-05-08 11:20:00,348.02,348.35,347.75,348.11,6970.0,316.8895,317.19,316.6437,316.9715,6970.0
2018-05-08 11:30:00,347.79,347.96,347.48,347.52,21700.0,316.6801,316.8349,316.3978,316.4343,21700.0
2018-05-08 11:40:00,347.49,348.14,347.42,348.04,4195.0,316.407,316.9988,316.3432,316.9078,4195.0
2018-05-08 11:50:00,347.98,348.19,347.8,347.8,14889.0,316.8531,317.0443,316.6892,316.6892,14889.0
2018-05-08 12:00:00,347.79,347.8,347.19,347.43,6946.0,316.6801,316.6892,316.1338,316.3523,6946.0
2018-05-08 12:10:00,347.37,347.45,346.72,346.86,26025.0,316.2977,316.3705,315.7058,315.8333,26025.0
2018-05-08 12:20:00,346.82,347.04,346.7,346.92,5039.0,315.7969,315.9972,315.6876,315.8879,5039.0
2018-05-08 12:30:00,346.94,347.25,346.92,347.14,6052.0,315.9062,316.1884,315.8879,316.0883,6052.0
2018-05-08 12:40:00,347.15,347.34,347.12,347.22,3410.0,316.0974,316.2704,316.0701,316.1611,3410.0
2018-05-08 12:50:00,347.17,347.18,346.59,346.9,17815.0,316.1156,316.1247,315.5875,315.8697,17815.0
2018-05-08 13:00:00,346.83,347.43,346.82,347.28,95824.0,315.806,316.3523,315.7969,316.2157,95824.0
2018-05-08 13:10:00,347.23,347.43,347.13,347.25,4479.0,316.1702,316.3523,316.0792,316.1884,4479.0
2018-05-08 13:20:00,347.24,347.72,347.23,347.65,9446.0,316.1793,316.6164,316.1702,316.5526,9446.0
2018-05-08 13:30:00,347.73,347.74,347.52,347.59,8462.0,316.6255,316.6346,316.4343,316.498,8462.0
2018-05-08 13:40:00,347.58,347.74,347.43,347.5,22901.0,316.4889,316.6346,316.3523,316.4161,22901.0
2018-05-08 13:50:00,347.52,347.69,347.03,347.1,6754.0,316.4343,316.5891,315.9881,316.0518,6754.0
2018-05-08 14:00:00,347.17,347.5,347.17,347.31,5334.0,316.1156,316.4161,316.1156,316.2431,5334.0
2018-05-08 14:10:00,347.2,347.43,346.86,347.41,13154.0,316.1429,316.3523,315.8333,316.3341,13154.0
2018-05-08 14:20:00,347.33,348.07,347.25,347.47,27624.0,316.2613,316.9351,316.1884,316.3887,27624.0
2018-05-08 14:30:00,347.46,347.72,347.12,347.12,11175.0,316.3796,316.6164,316.0701,316.0701,11175.0
2018-05-08 14:40:00,346.97,347.02,346.42,347.02,30405.0,315.9335,315.979,315.4327,315.979,30405.0
2018-05-08 14:50:00,346.99,347.47,346.98,347.2,16793.0,315.9517,316.3887,315.9426,316.1429,16793.0
2018-05-08 15:00:00,347.2,347.7,346.88,347.69,10250.0,316.1429,316.5982,315.8515,316.5891,10250.0
2018-05-08 15:10:00,347.62,348.02,347.49,347.79,21731.0,316.5253,316.8895,316.407,316.6801,21731.0
2018-05-08 15:20:00,347.9,348.06,347.67,347.82,17921.0,316.7803,316.926,316.5709,316.7074,17921.0
2018-05-08 15:30:00,347.87,348.15,347.74,348.06,30051.0,316.753,317.0079,316.6346,316.926,30051.0
2018-05-08 15:40:00,348.05,348.22,347.81,347.81,36788.0,316.9169,317.0717,316.6983,316.6983,36788.0
2018-05-08 15:50:00,347.82,348.24,347.75,348.19,79540.0,316.7074,317.0899,316.6437,317.0443,79540.0
2018-05-09 09:30:00,348.73,349.6,348.48,348.76,46215.0,317.536,318.3282,317.3084,317.5634,46215.0
2018-05-09 09:40:00,348.81,349.39,348.78,349.06,61422.0,317.6089,318.137,317.5816,317.8365,61422.0
2018-05-09 09:50:00,349.18,349.4,348.98,349.02,29579.0,317.9458,318.1461,317.7637,317.8001,29579.0
2018-05-09 10:00:00,348.98,349.24,348.81,349.14,16834.0,317.7637,318.0004,317.6089,317.9094,16834.0
2018-05-09 10:10:00,349.13,349.25,348.95,349.25,6010.0,317.9003,318.0095,317.7364,318.0095,6010.0
2018-05-09 10:20:00,349.26,349.4,348.66,348.66,10774.0,318.0186,318.1461,317.4723,317.4723,10774.0
2018-05-09 10:30:00,348.72,348.97,348.38,348.44,17428.0,317.5269,317.7546,317.2173,317.272,17428.0
2018-05-09 10:40:00,348.5,348.77,348.4,348.73,4750.0,317.3266,317.5725,317.2356,317.536,4750.0
2018-05-09 10:50:00,348.8,348.8,347.98,348.04,15095.0,317.5998,317.5998,316.8531,316.9078,15095.0
2018-05-09 11:00:00,348.16,348.24,347.85,348.24,8553.0,317.017,317.0899,316.7348,317.0899,8553.0
2018-05-09 11:10:00,348.18,348.39,347.87,348.39,11750.0,317.0352,317.2265,316.753,317.2265,11750.0
2018-05-09 11:20:00,348.38,348.58,348.27,348.58,6313.0,317.2173,317.3995,317.1172,317.3995,6313.0
2018-05-09 11:30:00,348.54,348.66,348.41,348.5,5100.0,317.363,317.4723,317.2447,317.3266,5100.0
2018-05-09 11:40:00,348.53,348.71,348.23,348.37,6903.0,317.3539,317.5178,317.0808,317.2082,6903.0
2018-05-09 11:50:00,348.34,348.61,348.33,348.52,3878.0,317.1809,317.4268,317.1718,317.3448,3878.0
2018-05-09 12:00:00,348.63,348.87,348.63,348.87,2650.0,317.445,317.6635,317.445,317.6635,2650.0
2018-05-09 12:10:00,348.75,348.95,348.75,348.92,3300.0,317.5542,317.7364,317.5542,317.709,3300.0
2018-05-09 12:20:00,348.98,349.3,348.96,349.24,10374.0,317.7637,318.0551,317.7455,318.0004,10374.0
2018-05-09 12:30:00,349.16,349.37,349.14,349.2,8903.0,317.9276,318.1188,317.9094,317.964,8903.0
2018-05-09 12:40:00,349.23,349.79,349.23,349.79,12714.0,317.9913,318.5012,317.9913,318.5012,12714.0
2018-05-09 12:50:00,349.72,349.88,349.62,349.75,15093.0,318.4375,318.5832,318.3464,318.4648,15093.0
2018-05-09 13:00:00,349.79,350.15,349.78,350.07,4149.0,318.5012,318.829,318.4921,318.7562,4149.0
2018-05-09 13:10:00,350.18,350.18,349.93,349.94,14816.0,318.8563,318.8563,318.6287,318.6378,14816.0
2018-05-09 13:20:00,350.05,350.41,350.05,350.41,1613.0,318.738,319.0658,318.738,319.0658,1613.0
2018-05-09 13:30:00,350.36,350.53,350.31,350.48,3772.0,319.0202,319.175,318.9747,319.1295,3772.0
2018-05-09 13:40:00,350.4,350.66,350.4,350.64,5293.0,319.0567,319.2934,319.0567,319.2752,5293.0
2018-05-09 13:50:00,350.65,350.69,350.47,350.62,15890.0,319.2843,319.3207,319.1204,319.257,15890.0
2018-05-09 14:00:00,350.64,350.67,350.39,350.66,8145.0,319.2752,319.3025,319.0475,319.2934,8145.0
2018-05-09 14:10:00,350.72,350.82,350.58,350.6,19402.0,319.348,319.4391,319.2206,319.2388,19402.0
2018-05-09 14:20:00,350.53,350.53,350.23,350.47,16606.0,319.175,319.175,318.9019,319.1204,16606.0
2018-05-09 14:30:00,350.46,350.79,350.46,350.63,14305.0,319.1113,319.4118,319.1113,319.2661,14305.0
2018-05-09 14:40:00,350.68,350.86,350.59,350.85,4746.0,319.3116,319.4755,319.2297,319.4664,4746.0
2018-05-09 14:50:00,350.91,350.96,350.59,350.68,9871.0,319.521,319.5666,319.2297,319.3116,9871.0
2018-05-09 15:00:00,350.64,350.68,350.46,350.59,10468.0,319.2752,319.3116,319.1113,319.2297,10468.0
2018-05-09 15:10:00,350.62,350.62,350.15,350.25,9808.0,319.257,319.257,318.829,318.9201,9808.0
2018-05-09 15:20:00,350.36,350.43,350.11,350.17,5527.0,319.0202,319.084,318.7926,318.8472,5527.0
2018-05-09 15:30:00,350.32,350.32,349.98,350.04,12375.0,318.9838,318.9838,318.6742,318.7289,12375.0
2018-05-09 15:40:00,350.0,350.16,349.82,350.15,13862.0,318.6924,318.8381,318.5285,318.829,13862.0
2018-05-09 15:50:00,350.16,350.24,349.86,349.97,96061.0,318.8381,318.911,318.565,318.6651,96061.0
2018-05-10 09:30:00,350.87,351.17,350.57,351.1,46958.0,319.4846,319.7578,319.2114,319.694,46958.0
2018-05-10 09:40:00,351.1,351.44,351.05,351.39,13965.0,319.694,320.0036,319.6485,319.9581,13965.0
2018-05-10 09:50:00,351.42,351.51,351.16,351.34,12432.0,319.9854,320.0674,319.7487,319.9126,12432.0
2018-05-10 10:00:00,351.38,351.68,351.15,351.59,25942.0,319.949,320.2222,319.7396,320.1402,25942.0
2018-05-10 10:10:00,351.63,351.71,350.73,350.9,47908.0,320.1766,320.2495,319.3571,319.5119,47908.0
2018-05-10 10:20:00,350.91,351.51,350.79,351.51,15885.0,319.521,320.0674,319.4118,320.0674,15885.0
2018-05-10 10:30:00,351.52,351.91,351.47,351.74,33460.0,320.0765,320.4316,320.0309,320.2768,33460.0
2018-05-10 10:40:00,351.73,351.95,351.71,351.95,15339.0,320.2677,320.468,320.2495,320.468,15339.0
2018-05-10 10:50:00,351.79,351.97,351.77,351.82,7748.0,320.3223,320.4862,320.3041,320.3496,7748.0
2018-05-10 11:00:00,351.8,352.05,351.76,351.9,9713.0,320.3314,320.5591,320.295,320.4225,9713.0
2018-05-10 11:10:00,351.97,352.23,351.95,352.05,11475.0,320.4862,320.723,320.468,320.5591,11475.0
2018-05-10 11:20:00,352.12,352.5,352.08,352.47,18733.0,320.6228,320.9688,320.5864,320.9415,18733.0
2018-05-10 11:30:00,352.56,352.69,352.4,352.58,12744.0,321.0234,321.1418,320.8778,321.0417,12744.0
2018-05-10 11:40:00,352.58,352.99,352.54,352.95,10013.0,321.0417,321.415,321.0052,321.3786,10013.0
2018-05-10 11:50:00,352.99,353.22,352.78,353.14,10609.0,321.415,321.6244,321.2238,321.5516,10609.0
2018-05-10 12:00:00,353.08,353.2,353.06,353.2,8103.0,321.4969,321.6062,321.4787,321.6062,8103.0
2018-05-10 12:10:00,353.23,353.45,353.22,353.39,12512.0,321.6335,321.8338,321.6244,321.7792,12512.0
2018-05-10 12:20:00,353.38,353.51,353.21,353.34,15603.0,321.7701,321.8885,321.6153,321.7337,15603.0
2018-05-10 12:30:00,353.27,353.53,353.19,353.44,3900.0,321.6699,321.9067,321.5971,321.8247,3900.0
2018-05-10 12:40:00,353.44,353.51,353.31,353.42,7391.0,321.8247,321.8885,321.7064,321.8065,7391.0
2018-05-10 12:50:00,353.43,353.49,353.27,353.38,3606.0,321.8156,321.8703,321.6699,321.7701,3606.0
2018-05-10 13:00:00,353.48,353.56,353.37,353.49,11081.0,321.8611,321.934,321.761,321.8703,11081.0
2018-05-10 13:10:00,353.51,353.58,353.18,353.31,16008.0,321.8885,321.9522,321.588,321.7064,16008.0
2018-05-10 13:20:00,353.28,353.3,352.85,352.85,8055.0,321.679,321.6972,321.2875,321.2875,8055.0
2018-05-10 13:30:00,352.91,353.06,352.78,352.78,15693.0,321.3421,321.4787,321.2238,321.2238,15693.0
2018-05-10 13:40:00,352.8,352.91,352.63,352.74,11112.0,321.242,321.3421,321.0872,321.1873,11112.0
2018-05-10 13:50:00,352.67,352.87,352.5,352.72,18337.0,321.1236,321.3057,320.9688,321.1691,18337.0
2018-05-10 14:00:00,352.71,353.13,352.47,353.09,10591.0,321.16,321.5425,320.9415,321.506,10591.0
2018-05-10 14:10:00,353.11,353.2,352.95,353.11,18535.0,321.5242,321.6062,321.3786,321.5242,18535.0
2018-05-10 14:20:00,353.12,353.12,352.81,353.12,6811.0,321.5334,321.5334,321.2511,321.5334,6811.0
2018-05-10 14:30:00,353.13,353.17,352.39,352.54,31331.0,321.5425,321.5789,320.8686,321.0052,31331.0
2018-05-10 14:40:00,352.42,353.07,352.23,353.07,22843.0,320.896,321.4878,320.723,321.4878,22843.0
2018-05-10 14:50:00,353.01,353.09,352.8,352.94,17123.0,321.4332,321.506,321.242,321.3695,17123.0
2018-05-10 15:00:00,352.97,353.07,352.47,352.66,14803.0,321.3968,321.4878,320.9415,321.1145,14803.0
2018-05-10 15:10:00,352.65,352.88,352.39,352.74,15801.0,321.1054,321.3148,320.8686,321.1873,15801.0
2018-05-10 15:20:00,352.72,352.76,352.49,352.68,11450.0,321.1691,321.2056,320.9597,321.1327,11450.0
2018-05-10 15:30:00,352.69,352.7,352.44,352.54,12840.0,321.1418,321.1509,320.9142,321.0052,12840.0
2018-05-10 15:40:00,352.54,352.68,352.42,352.6,22089.0,321.0052,321.1327,320.896,321.0599,22089.0
2018-05-10 15:50:00,352.59,352.81,352.38,352.56,76737.0,321.0508,321.2511,320.8595,321.0234,76737.0
2018-05-11 09:30:00,352.76,353.3,352.47,353.15,46234.0,321.2056,321.6972,320.9415,321.5607,46234.0
2018-05-11 09:40:00,353.18,353.59,353.09,353.25,18465.0,321.588,321.9613,321.506,321.6517,18465.0
2018-05-11 09:50:00,353.18,353.77,353.06,353.63,16359.0,321.588,322.1252,321.4787,321.9977,16359.0
2018-05-11 10:00:00,353.58,353.81,353.52,353.76,77511.0,321.9522,322.1616,321.8976,322.1161,77511.0
2018-05-11 10:10:00,353.76,353.84,353.47,353.59,8376.0,322.1161,322.1889,321.852,321.9613,8376.0
2018-05-11 10:20:00,353.58,353.9,353.57,353.64,9176.0,321.9522,322.2436,321.9431,322.0068,9176.0
2018-05-11 10:30:00,353.53,353.66,353.37,353.42,4140.0,321.9067,322.025,321.761,321.8065,4140.0
2018-05-11 10:40:00,353.41,353.91,353.41,353.71,13665.0,321.7974,322.2527,321.7974,322.0706,13665.0
2018-05-11 10:50:00,353.77,354.04,353.51,353.94,10098.0,322.1252,322.3711,321.8885,322.28,10098.0
2018-05-11 11:00:00,353.96,354.03,353.58,353.59,15684.0,322.2982,322.362,321.9522,321.9613,15684.0
2018-05-11 11:10:00,353.5,353.71,353.45,353.5,5826.0,321.8794,322.0706,321.8338,321.8794,5826.0
2018-05-11 11:20:00,353.55,353.6,353.27,353.27,15131.0,321.9249,321.9704,321.6699,321.6699,15131.0
2018-05-11 11:30:00,353.33,353.42,353.09,353.11,5650.0,321.7246,321.8065,321.506,321.5242,5650.0
2018-05-11 11:40:00,353.09,353.32,353.06,353.06,17689.0,321.506,321.7155,321.4787,321.4787,17689.0
2018-05-11 11:50:00,353.09,353.21,353.06,353.14,11299.0,321.506,321.6153,321.4787,321.5516,11299.0
2018-05-11 12:00:00,353.12,353.35,352.99,353.15,22400.0,321.5334,321.7428,321.415,321.5607,22400.0
2018-05-11 12:10:00,353.1,353.1,352.53,352.68,32567.0,321.5151,321.5151,320.9961,321.1327,32567.0
2018-05-11 12:20:00,352.66,352.7,352.33,352.49,28744.0,321.1145,321.1509,320.814,320.9597,28744.0
2018-05-11 12:30:00,352.38,352.62,352.28,352.49,15877.0,320.8595,321.0781,320.7685,320.9597,15877.0
2018-05-11 12:40:00,352.53,352.77,352.43,352.66,9611.0,320.9961,321.2147,320.9051,321.1145,9611.0
2018-05-11 12:50:00,352.69,352.78,352.6,352.62,14660.0,321.1418,321.2238,321.0599,321.0781,14660.0
2018-05-11 13:00:00,352.6,352.76,352.52,352.72,4900.0,321.0599,321.2056,320.987,321.1691,4900.0
2018-05-11 13:10:00,352.75,352.86,352.59,352.64,9100.0,321.1964,321.2966,321.0508,321.0963,9100.0
2018-05-11 13:20:00,352.68,352.87,352.66,352.76,13347.0,321.1327,321.3057,321.1145,321.2056,13347.0
2018-05-11 13:30:00,352.77,352.77,352.51,352.54,15683.0,321.2147,321.2147,320.9779,321.0052,15683.0
2018-05-11 13:40:00,352.51,352.58,352.27,352.49,27431.0,320.9779,321.0417,320.7594,320.9597,27431.0
2018-05-11 13:50:00,352.5,352.65,352.34,352.57,10834.0,320.9688,321.1054,320.8231,321.0325,10834.0
2018-05-11 14:00:00,352.57,352.6,352.24,352.27,13767.0,321.0325,321.0599,320.7321,320.7594,13767.0
2018-05-11 14:10:00,352.28,352.39,351.93,352.39,12029.0,320.7685,320.8686,320.4498,320.8686,12029.0
2018-05-11 14:20:00,352.38,352.71,352.38,352.54,13628.0,320.8595,321.16,320.8595,321.0052,13628.0
2018-05-11 14:30:00,352.48,352.72,352.41,352.69,14816.0,320.9506,321.1691,320.8869,321.1418,14816.0
2018-05-11 14:40:00,352.66,352.76,352.53,352.75,6762.0,321.1145,321.2056,320.9961,321.1964,6762.0
2018-05-11 14:50:00,352.7,352.96,352.58,352.96,11413.0,321.1509,321.3877,321.0417,321.3877,11413.0
2018-05-11 15:00:00,352.95,353.13,352.87,353.04,16472.0,321.3786,321.5425,321.3057,321.4605,16472.0
2018-05-11 15:10:00,353.03,353.15,352.89,353.03,14175.0,321.4514,321.5607,321.3239,321.4514,14175.0
2018-05-11 15:20:00,353.0,353.05,352.83,352.89,10900.0,321.4241,321.4696,321.2693,321.3239,10900.0
2018-05-11 15:30:00,352.84,353.22,352.81,353.18,12770.0,321.2784,321.6244,321.2511,321.588,12770.0
2018-05-11 15:40:00,353.12,353.14,352.8,352.92,20970.0,321.5334,321.5516,321.242,321.3512,20970.0
2018-05-11 15:50:00,352.94,353.05,352.58,352.87,93438.0,321.3695,321.4696,321.0417,321.3057,93438.0
2018-05-14 09:30:00,353.34,354.07,353.34,353.74,43871.0,321.7337,322.3984,321.7337,322.0979,43871.0
2018-05-14 09:40:00,353.85,354.12,353.68,354.12,29981.0,322.1981,322.4439,322.0433,322.4439,29981.0
2018-05-14 09:50:00,354.23,354.42,354.15,354.15,6033.0,322.5441,322.7171,322.4712,322.4712,6033.0
2018-05-14 10:00:00,354.05,354.18,353.68,353.77,10250.0,322.3802,322.4985,322.0433,322.1252,10250.0
2018-05-14 10:10:00,353.73,353.97,353.6,353.74,17240.0,322.0888,322.3073,321.9704,322.0979,17240.0
2018-05-14 10:20:00,353.91,354.01,353.85,353.99,9501.0,322.2527,322.3437,322.1981,322.3255,9501.0
2018-05-14 10:30:00,354.07,354.26,354.0,354.18,6226.0,322.3984,322.5714,322.3346,322.4985,6226.0
2018-05-14 10:40:00,354.24,354.24,353.61,353.72,3108.0,322.5532,322.5532,321.9795,322.0797,3108.0
2018-05-14 10:50:00,353.72,353.72,353.29,353.42,8843.0,322.0797,322.0797,321.6881,321.8065,8843.0
2018-05-14 11:00:00,353.33,353.48,353.28,353.41,4004.0,321.7246,321.8611,321.679,321.7974,4004.0
2018-05-14 11:10:00,353.42,353.55,353.39,353.53,5064.0,321.8065,321.9249,321.7792,321.9067,5064.0
2018-05-14 11:20:00,353.48,353.71,353.0,353.08,8273.0,321.8611,322.0706,321.4241,321.4969,8273.0
2018-05-14 11:30:00,353.26,353.3,353.12,353.29,3715.0,321.6608,321.6972,321.5334,321.6881,3715.0
2018-05-14 11:40:00,353.19,353.19,352.96,353.17,5409.0,321.5971,321.5971,321.3877,321.5789,5409.0
2018-05-14 11:50:00,353.07,353.22,353.07,353.22,1593.0,321.4878,321.6244,321.4878,321.6244,1593.0
2018-05-14 12:00:00,353.28,353.74,353.22,353.49,12716.0,321.679,322.0979,321.6244,321.8703,12716.0
2018-05-14 12:10:00,353.43,353.43,352.93,353.12,7505.0,321.8156,321.8156,321.3603,321.5334,7505.0
2018-05-14 12:20:00,353.12,353.16,352.89,352.9,5549.0,321.5334,321.5698,321.3239,321.333,5549.0
2018-05-14 12:30:00,352.94,353.03,352.83,352.94,8187.0,321.3695,321.4514,321.2693,321.3695,8187.0
2018-05-14 12:40:00,352.97,352.97,352.75,352.84,24616.0,321.3968,321.3968,321.1964,321.2784,24616.0
2018-05-14 12:50:00,352.82,352.9,352.28,352.28,39249.0,321.2602,321.333,320.7685,320.7685,39249.0
2018-05-14 13:00:00,352.27,352.43,352.22,352.25,42307.0,320.7594,320.9051,320.7139,320.7412,42307.0
2018-05-14 13:10:00,352.24,352.33,351.96,351.96,29955.0,320.7321,320.814,320.4771,320.4771,29955.0
2018-05-14 13:20:00,352.09,352.42,352.09,352.38,8733.0,320.5955,320.896,320.5955,320.8595,8733.0
2018-05-14 13:30:00,352.2,352.57,352.15,352.55,5149.0,320.6956,321.0325,320.6501,321.0143,5149.0
2018-05-14 13:40:00,352.6,352.66,352.38,352.46,2237.0,321.0599,321.1145,320.8595,320.9324,2237.0
2018-05-14 13:50:00,352.43,352.54,352.35,352.42,6539.0,320.9051,321.0052,320.8322,320.896,6539.0
2018-05-14 14:00:00,352.41,352.45,351.98,351.98,3510.0,320.8869,320.9233,320.4953,320.4953,3510.0
2018-05-14 14:10:00,351.99,352.1,351.74,351.83,16003.0,320.5044,320.6046,320.2768,320.3587,16003.0
2018-05-14 14:20:00,351.85,352.09,351.77,352.09,5014.0,320.377,320.5955,320.3041,320.5955,5014.0
2018-05-14 14:30:00,352.1,352.48,352.09,352.42,8982.0,320.6046,320.9506,320.5955,320.896,8982.0
2018-05-14 14:40:00,352.41,352.43,352.19,352.19,3395.0,320.8869,320.9051,320.6865,320.6865,3395.0
2018-05-14 14:50:00,352.08,352.54,352.08,352.46,4269.0,320.5864,321.0052,320.5864,320.9324,4269.0
2018-05-14 15:00:00,352.44,352.49,352.24,352.49,5081.0,320.9142,320.9597,320.7321,320.9597,5081.0
2018-05-14 15:10:00,352.5,352.65,352.3,352.36,8233.0,320.9688,321.1054,320.7867,320.8413,8233.0
2018-05-14 15:20:00,352.35,352.69,352.35,352.6,5292.0,320.8322,321.1418,320.8322,321.0599,5292.0
2018-05-14 15:30:00,352.56,352.63,352.38,352.47,13183.0,321.0234,321.0872,320.8595,320.9415,13183.0
2018-05-14 15:40:00,352.47,352.5,352.0,352.01,14800.0,320.9415,320.9688,320.5135,320.5226,14800.0
2018-05-14 15:50:00,351.97,352.3,351.81,352.3,81598.0,320.4862,320.7867,320.3405,320.7867,81598.0
2018-05-15 09:30:00,351.04,351.07,350.5,350.63,62967.0,319.6394,319.6667,319.1477,319.2661,62967.0
2018-05-15 09:40:00,350.58,351.02,350.18,351.02,27289.0,319.2206,319.6212,318.8563,319.6212,27289.0
2018-05-15 09:50:00,351.08,351.21,349.9,349.9,24023.0,319.6758,319.7942,318.6014,318.6014,24023.0
2018-05-15 10:00:00,349.87,350.47,349.8,350.19,21568.0,318.5741,319.1204,318.5103,318.8654,21568.0
2018-05-15 10:10:00,350.26,350.56,350.17,350.56,9364.0,318.9292,319.2023,318.8472,319.2023,9364.0
2018-05-15 10:20:00,350.61,350.81,350.47,350.54,10243.0,319.2479,319.43,319.1204,319.1841,10243.0
2018-05-15 10:30:00,350.47,351.7,350.38,351.51,14490.0,319.1204,320.2404,319.0384,320.0674,14490.0
2018-05-15 10:40:00,351.5,351.51,351.05,351.27,26072.0,320.0583,320.0674,319.6485,319.8488,26072.0
2018-05-15 10:50:00,351.29,351.54,351.02,351.47,9036.0,319.867,320.0947,319.6212,320.0309,9036.0
2018-05-15 11:00:00,351.43,351.86,351.43,351.66,5923.0,319.9945,320.3861,319.9945,320.2039,5923.0
2018-05-15 11:10:00,351.62,351.93,351.52,351.91,7054.0,320.1675,320.4498,320.0765,320.4316,7054.0
2018-05-15 11:20:00,351.79,351.93,351.73,351.76,6549.0,320.3223,320.4498,320.2677,320.295,6549.0
2018-05-15 11:30:00,351.84,352.15,351.84,351.95,15750.0,320.3678,320.6501,320.3678,320.468,15750.0
2018-05-15 11:40:00,351.95,352.18,351.88,352.12,7653.0,320.468,320.6774,320.4043,320.6228,7653.0
2018-05-15 11:50:00,352.17,352.27,351.65,351.67,11858.0,320.6683,320.7594,320.1948,320.2131,11858.0
2018-05-15 12:00:00,351.69,351.75,351.15,351.31,22557.0,320.2313,320.2859,319.7396,319.8853,22557.0
2018-05-15 12:10:00,351.23,351.34,351.01,351.16,6885.0,319.8124,319.9126,319.6121,319.7487,6885.0
2018-05-15 12:20:00,351.22,351.31,351.02,351.3,5861.0,319.8033,319.8853,319.6212,319.8762,5861.0
2018-05-15 12:30:00,351.24,351.56,351.24,351.47,7587.0,319.8215,320.1129,319.8215,320.0309,7587.0
2018-05-15 12:40:00,351.43,351.87,351.43,351.75,8610.0,319.9945,320.3952,319.9945,320.2859,8610.0
2018-05-15 12:50:00,351.76,352.0,351.6,351.6,13210.0,320.295,320.5135,320.1493,320.1493,13210.0
2018-05-15 13:00:00,351.56,351.66,351.19,351.22,21414.0,320.1129,320.2039,319.776,319.8033,21414.0
2018-05-15 13:10:00,351.2,351.34,351.17,351.3,15315.0,319.7851,319.9126,319.7578,319.8762,15315.0
2018-05-15 13:20:00,351.41,351.41,351.09,351.13,7400.0,319.9763,319.9763,319.6849,319.7214,7400.0
2018-05-15 13:30:00,351.12,351.26,350.99,351.02,12240.0,319.7123,319.8397,319.5939,319.6212,12240.0
2018-05-15 13:40:00,350.99,351.28,350.96,351.28,9270.0,319.5939,319.8579,319.5666,319.8579,9270.0
2018-05-15 13:50:00,351.27,351.32,350.82,350.82,14212.0,319.8488,319.8944,319.4391,319.4391,14212.0
2018-05-15 14:00:00,350.8,351.12,350.8,351.0,12257.0,319.4209,319.7123,319.4209,319.603,12257.0
2018-05-15 14:10:00,350.98,351.28,350.97,351.19,19065.0,319.5848,319.8579,319.5757,319.776,19065.0
2018-05-15 14:20:00,351.11,351.42,350.76,351.38,25538.0,319.7031,319.9854,319.3845,319.949,25538.0
2018-05-15 14:30:00,351.34,351.92,351.3,351.49,20062.0,319.9126,320.4407,319.8762,320.0492,20062.0
2018-05-15 14:40:00,351.46,351.52,351.23,351.25,6875.0,320.0218,320.0765,319.8124,319.8306,6875.0
2018-05-15 14:50:00,351.27,351.43,351.1,351.23,11992.0,319.8488,319.9945,319.694,319.8124,11992.0
2018-05-15 15:00:00,351.31,351.31,351.0,351.11,15300.0,319.8853,319.8853,319.603,319.7031,15300.0
2018-05-15 15:10:00,351.02,351.11,350.82,350.99,12182.0,319.6212,319.7031,319.4391,319.5939,12182.0
2018-05-15 15:20:00,351.0,351.12,350.69,350.82,14209.0,319.603,319.7123,319.3207,319.4391,14209.0
2018-05-15 15:30:00,350.78,351.21,350.69,351.06,8373.0,319.4027,319.7942,319.3207,319.6576,8373.0
2018-05-15 15:40:00,351.07,351.08,350.77,350.85,18506.0,319.6667,319.6758,319.3936,319.4664,18506.0
2018-05-15 15:50:00,350.88,351.48,350.88,351.34,85828.0,319.4937,320.04,319.4937,319.9126,85828.0
2018-05-16 09:30:00,351.93,352.75,351.73,352.48,50737.0,320.4498,321.1964,320.2677,320.9506,50737.0
2018-05-16 09:40:00,352.49,353.06,352.45,353.01,18270.0,320.9597,321.4787,320.9233,321.4332,18270.0
2018-05-16 09:50:00,352.99,353.4,352.85,353.28,18161.0,321.415,321.7883,321.2875,321.679,18161.0
2018-05-16 10:00:00,353.23,353.4,352.57,352.68,25418.0,321.6335,321.7883,321.0325,321.1327,25418.0
2018-05-16 10:10:00,352.67,352.74,352.44,352.62,14248.0,321.1236,321.1873,320.9142,321.0781,14248.0
2018-05-16 10:20:00,352.44,352.89,352.39,352.44,5474.0,320.9142,321.3239,320.8686,320.9142,5474.0
2018-05-16 10:30:00,352.35,353.0,352.35,352.95,7219.0,320.8322,321.4241,320.8322,321.3786,7219.0
2018-05-16 10:40:00,352.82,353.17,352.82,353.0,9813.0,321.2602,321.5789,321.2602,321.4241,9813.0
2018-05-16 10:50:00,353.0,353.13,352.58,352.64,11120.0,321.4241,321.5425,321.0417,321.0963,11120.0
2018-05-16 11:00:00,352.63,352.63,352.26,352.49,11487.0,321.0872,321.0872,320.7503,320.9597,11487.0
2018-05-16 11:10:00,352.45,352.56,352.36,352.46,6340.0,320.9233,321.0234,320.8413,320.9324,6340.0
2018-05-16 11:20:00,352.5,352.76,352.37,352.55,5531.0,320.9688,321.2056,320.8504,321.0143,5531.0
2018-05-16 11:30:00,352.56,352.92,352.53,352.87,4295.0,321.0234,321.3512,320.9961,321.3057,4295.0
2018-05-16 11:40:00,352.9,353.25,352.89,353.19,10118.0,321.333,321.6517,321.3239,321.5971,10118.0
2018-05-16 11:50:00,353.2,353.49,353.2,353.44,7078.0,321.6062,321.8703,321.6062,321.8247,7078.0
2018-05-16 12:00:00,353.49,354.01,353.45,353.83,29580.0,321.8703,322.3437,321.8338,322.1798,29580.0
2018-05-16 12:10:00,353.87,354.11,353.86,354.11,4770.0,322.2163,322.4348,322.2072,322.4348,4770.0
2018-05-16 12:20:00,353.99,354.4,353.87,354.22,8290.0,322.3255,322.6989,322.2163,322.535,8290.0
2018-05-16 12:30:00,354.31,354.75,354.3,354.75,10712.0,322.6169,323.0175,322.6078,323.0175,10712.0
2018-05-16 12:40:00,354.71,354.71,354.42,354.47,9756.0,322.9811,322.9811,322.7171,322.7626,9756.0
2018-05-16 12:50:00,354.39,354.51,354.28,354.44,2700.0,322.6897,322.799,322.5896,322.7353,2700.0
2018-05-16 13:00:00,354.44,354.51,354.24,354.34,2800.0,322.7353,322.799,322.5532,322.6442,2800.0
2018-05-16 13:10:00,354.44,354.44,354.28,354.34,3147.0,322.7353,322.7353,322.5896,322.6442,3147.0
2018-05-16 13:20:00,354.26,354.41,354.14,354.3,5237.0,322.5714,322.708,322.4621,322.6078,5237.0
2018-05-16 13:30:00,354.33,354.64,354.33,354.46,7284.0,322.6351,322.9174,322.6351,322.7535,7284.0
2018-05-16 13:40:00,354.47,354.57,354.33,354.5,4384.0,322.7626,322.8536,322.6351,322.7899,4384.0
2018-05-16 13:50:00,354.51,354.8,354.44,354.8,5526.0,322.799,323.0631,322.7353,323.0631,5526.0
2018-05-16 14:00:00,354.8,354.93,354.69,354.72,17126.0,323.0631,323.1814,322.9629,322.9902,17126.0
2018-05-16 14:10:00,354.77,354.86,354.75,354.81,7057.0,323.0358,323.1177,323.0175,323.0722,7057.0
2018-05-16 14:20:00,354.77,354.77,354.54,354.77,10358.0,323.0358,323.0358,322.8263,323.0358,10358.0
2018-05-16 14:30:00,354.76,354.76,354.59,354.69,4617.0,323.0267,323.0267,322.8719,322.9629,4617.0
2018-05-16 14:40:00,354.71,354.84,354.68,354.76,8439.0,322.9811,323.0995,322.9538,323.0267,8439.0
2018-05-16 14:50:00,354.71,354.95,354.64,354.85,11571.0,322.9811,323.1997,322.9174,323.1086,11571.0
2018-05-16 15:00:00,354.83,354.84,354.49,354.52,19231.0,323.0904,323.0995,322.7808,322.8081,19231.0
2018-05-16 15:10:00,354.42,354.46,354.14,354.24,17918.0,322.7171,322.7535,322.4621,322.5532,17918.0
2018-05-16 15:20:00,354.23,354.29,353.75,353.75,26647.0,322.5441,322.5987,322.107,322.107,26647.0
2018-05-16 15:30:00,353.77,353.86,353.54,353.8,17777.0,322.1252,322.2072,321.9158,322.1525,17777.0
2018-05-16 15:40:00,353.75,353.78,353.19,353.19,47431.0,322.107,322.1343,321.5971,321.5971,47431.0
2018-05-16 15:50:00,353.24,353.85,353.19,353.85,88972.0,321.6426,322.1981,321.5971,322.1981,88972.0
2018-05-17 09:30:00,353.64,354.32,353.64,353.86,31057.0,322.0068,322.626,322.0068,322.2072,31057.0
2018-05-17 09:40:00,353.91,354.7,353.49,354.69,18674.0,322.2527,322.972,321.8703,322.9629,18674.0
2018-05-17 09:50:00,354.7,355.02,354.7,354.77,14443.0,322.972,323.2634,322.972,323.0358,14443.0
2018-05-17 10:00:00,354.81,355.19,354.75,354.94,33648.0,323.0722,323.4182,323.0175,323.1906,33648.0
2018-05-17 10:10:00,354.93,355.09,354.82,355.01,44453.0,323.1814,323.3271,323.0813,323.2543,44453.0
2018-05-17 10:20:00,354.98,355.31,354.98,355.18,34606.0,323.227,323.5275,323.227,323.4091,34606.0
2018-05-17 10:30:00,355.2,355.87,355.14,355.68,26779.0,323.4273,324.0374,323.3727,323.8644,26779.0
2018-05-17 10:40:00,355.67,355.88,355.53,355.66,21709.0,323.8553,324.0465,323.7278,323.8461,21709.0
2018-05-17 10:50:00,355.65,355.85,355.58,355.64,11586.0,323.837,324.0192,323.7733,323.8279,11586.0
2018-05-17 11:00:00,355.7,355.78,355.31,355.33,7652.0,323.8826,323.9554,323.5275,323.5457,7652.0
2018-05-17 11:10:00,355.32,355.36,355.03,355.16,18262.0,323.5366,323.573,323.2725,323.3909,18262.0
2018-05-17 11:20:00,355.18,355.44,355.17,355.37,11061.0,323.4091,323.6458,323.4,323.5821,11061.0
2018-05-17 11:30:00,355.34,355.34,354.95,355.13,11963.0,323.5548,323.5548,323.1997,323.3636,11963.0
2018-05-17 11:40:00,355.16,355.51,355.16,355.31,5396.0,323.3909,323.7096,323.3909,323.5275,5396.0
2018-05-17 11:50:00,355.27,355.27,355.03,355.09,2905.0,323.491,323.491,323.2725,323.3271,2905.0
2018-05-17 12:00:00,355.12,355.24,355.0,355.05,5197.0,323.3545,323.4637,323.2452,323.2907,5197.0
2018-05-17 12:10:00,355.07,355.35,355.07,355.26,9100.0,323.3089,323.5639,323.3089,323.4819,9100.0
2018-05-17 12:20:00,355.35,355.42,355.25,355.32,6686.0,323.5639,323.6276,323.4728,323.5366,6686.0
2018-05-17 12:30:00,355.25,355.43,355.17,355.18,1940.0,323.4728,323.6367,323.4,323.4091,1940.0
2018-05-17 12:40:00,355.18,355.18,354.8,354.89,17296.0,323.4091,323.4091,323.0631,323.145,17296.0
2018-05-17 12:50:00,354.89,355.0,354.67,354.92,6202.0,323.145,323.2452,322.9447,323.1723,6202.0
2018-05-17 13:00:00,354.79,355.01,354.79,354.98,3800.0,323.054,323.2543,323.054,323.227,3800.0
2018-05-17 13:10:00,354.95,355.05,354.67,354.86,9226.0,323.1997,323.2907,322.9447,323.1177,9226.0
2018-05-17 13:20:00,354.92,355.09,354.77,354.77,9418.0,323.1723,323.3271,323.0358,323.0358,9418.0
2018-05-17 13:30:00,354.89,355.0,354.79,354.81,2135.0,323.145,323.2452,323.054,323.0722,2135.0
2018-05-17 13:40:00,354.85,354.85,354.32,354.49,14846.0,323.1086,323.1086,322.626,322.7808,14846.0
2018-05-17 13:50:00,354.51,354.63,353.9,354.08,7726.0,322.799,322.9083,322.2436,322.4075,7726.0
2018-05-17 14:00:00,353.95,354.15,353.39,353.78,19527.0,322.2891,322.4712,321.7792,322.1343,19527.0
2018-05-17 14:10:00,353.79,354.29,353.72,354.29,9760.0,322.1434,322.5987,322.0797,322.5987,9760.0
2018-05-17 14:20:00,354.35,354.66,354.26,354.62,11049.0,322.6533,322.9356,322.5714,322.8992,11049.0
2018-05-17 14:30:00,354.65,354.74,354.55,354.7,9188.0,322.9265,323.0084,322.8354,322.972,9188.0
2018-05-17 14:40:00,354.66,354.83,354.62,354.81,8867.0,322.9356,323.0904,322.8992,323.0722,8867.0
2018-05-17 14:50:00,354.8,355.01,354.63,354.98,27409.0,323.0631,323.2543,322.9083,323.227,27409.0
2018-05-17 15:00:00,355.0,355.14,354.96,355.05,8556.0,323.2452,323.3727,323.2088,323.2907,8556.0
2018-05-17 15:10:00,355.15,355.16,354.53,354.64,8515.0,323.3818,323.3909,322.8172,322.9174,8515.0
2018-05-17 15:20:00,354.64,354.93,354.48,354.52,9854.0,322.9174,323.1814,322.7717,322.8081,9854.0
2018-05-17 15:30:00,354.46,354.66,354.46,354.59,10761.0,322.7535,322.9356,322.7535,322.8719,10761.0
2018-05-17 15:40:00,354.58,354.71,354.43,354.7,14983.0,322.8628,322.9811,322.7262,322.972,14983.0
2018-05-17 15:50:00,354.71,354.77,354.37,354.57,47165.0,322.9811,323.0358,322.6715,322.8536,47165.0
2018-05-18 09:30:00,354.81,355.0,354.41,354.58,28349.0,323.0722,323.2452,322.708,322.8628,28349.0
2018-05-18 09:40:00,354.6,354.97,354.53,354.9,10956.0,322.881,323.2179,322.8172,323.1541,10956.0
2018-05-18 09:50:00,354.78,354.9,354.55,354.76,14721.0,323.0449,323.1541,322.8354,323.0267,14721.0
2018-05-18 10:00:00,354.61,354.77,354.41,354.46,6550.0,322.8901,323.0358,322.708,322.7535,6550.0
2018-05-18 10:10:00,354.35,354.72,354.29,354.7,14641.0,322.6533,322.9902,322.5987,322.972,14641.0
2018-05-18 10:20:00,354.7,354.99,354.7,354.75,17842.0,322.972,323.2361,322.972,323.0175,17842.0
2018-05-18 10:30:00,354.75,354.75,354.0,354.1,21744.0,323.0175,323.0175,322.3346,322.4257,21744.0
2018-05-18 10:40:00,354.1,354.48,353.91,354.4,13211.0,322.4257,322.7717,322.2527,322.6989,13211.0
2018-05-18 10:50:00,354.5,354.54,354.29,354.41,7580.0,322.7899,322.8263,322.5987,322.708,7580.0
2018-05-18 11:00:00,354.47,354.73,354.42,354.65,5389.0,322.7626,322.9993,322.7171,322.9265,5389.0
2018-05-18 11:10:00,354.63,354.84,354.55,354.7,6551.0,322.9083,323.0995,322.8354,322.972,6551.0
2018-05-18 11:20:00,354.72,354.73,354.27,354.27,8424.0,322.9902,322.9993,322.5805,322.5805,8424.0
2018-05-18 11:30:00,354.35,354.58,354.31,354.47,5955.0,322.6533,322.8628,322.6169,322.7626,5955.0
2018-05-18 11:40:00,354.53,354.84,354.52,354.71,3293.0,322.8172,323.0995,322.8081,322.9811,3293.0
2018-05-18 11:50:00,354.65,354.84,354.6,354.8,3262.0,322.9265,323.0995,322.881,323.0631,3262.0
2018-05-18 12:00:00,354.73,354.73,354.47,354.47,976.0,322.9993,322.9993,322.7626,322.7626,976.0
2018-05-18 12:10:00,354.48,354.56,354.4,354.56,11492.0,322.7717,322.8445,322.6989,322.8445,11492.0
2018-05-18 12:20:00,354.65,354.65,354.44,354.47,1239.0,322.9265,322.9265,322.7353,322.7626,1239.0
2018-05-18 12:30:00,354.44,354.5,354.27,354.36,4171.0,322.7353,322.7899,322.5805,322.6624,4171.0
2018-05-18 12:40:00,354.37,354.51,354.37,354.43,5808.0,322.6715,322.799,322.6715,322.7262,5808.0
2018-05-18 12:50:00,354.43,354.53,354.38,354.51,3843.0,322.7262,322.8172,322.6806,322.799,3843.0
2018-05-18 13:00:00,354.6,354.63,354.44,354.58,5655.0,322.881,322.9083,322.7353,322.8628,5655.0
2018-05-18 13:10:00,354.62,354.9,354.54,354.81,6718.0,322.8992,323.1541,322.8263,323.0722,6718.0
2018-05-18 13:20:00,354.83,355.0,354.81,354.84,3633.0,323.0904,323.2452,323.0722,323.0995,3633.0
2018-05-18 13:30:00,354.85,354.85,354.59,354.63,2656.0,323.1086,323.1086,322.8719,322.9083,2656.0
2018-05-18 13:40:00,354.58,354.58,354.5,354.52,806.0,322.8628,322.8628,322.7899,322.8081,806.0
2018-05-18 13:50:00,354.56,354.56,354.39,354.46,11300.0,322.8445,322.8445,322.6897,322.7535,11300.0
2018-05-18 14:00:00,354.35,354.35,354.22,354.22,1799.0,322.6533,322.6533,322.535,322.535,1799.0
2018-05-18 14:10:00,354.31,354.35,354.23,354.35,3334.0,322.6169,322.6533,322.5441,322.6533,3334.0
2018-05-18 14:20:00,354.34,354.37,354.29,354.37,1841.0,322.6442,322.6715,322.5987,322.6715,1841.0
2018-05-18 14:30:00,354.36,354.56,354.35,354.56,1502.0,322.6624,322.8445,322.6533,322.8445,1502.0
2018-05-18 14:40:00,354.48,354.55,354.42,354.42,2794.0,322.7717,322.8354,322.7171,322.7171,2794.0
2018-05-18 14:50:00,354.49,354.55,354.42,354.51,2588.0,322.7808,322.8354,322.7171,322.799,2588.0
2018-05-18 15:00:00,354.59,354.59,354.38,354.46,2223.0,322.8719,322.8719,322.6806,322.7535,2223.0
2018-05-18 15:10:00,354.39,354.42,354.29,354.32,6599.0,322.6897,322.7171,322.5987,322.626,6599.0
2018-05-18 15:20:00,354.35,354.38,354.26,354.29,2595.0,322.6533,322.6806,322.5714,322.5987,2595.0
2018-05-18 15:30:00,354.29,354.38,354.25,354.33,5149.0,322.5987,322.6806,322.5623,322.6351,5149.0
2018-05-18 15:40:00,354.37,354.43,354.2,354.32,8240.0,322.6715,322.7262,322.5167,322.626,8240.0
2018-05-18 15:50:00,354.29,354.29,353.83,353.86,72818.0,322.5987,322.5987,322.1798,322.2072,72818.0
2018-05-21 09:30:00,355.36,356.6,355.36,356.22,39648.0,323.573,324.7021,323.573,324.3561,39648.0
2018-05-21 09:40:00,356.32,356.93,356.32,356.57,28195.0,324.4471,325.0025,324.4471,324.6747,28195.0
2018-05-21 09:50:00,356.66,356.68,355.98,355.98,7423.0,324.7567,324.7749,324.1375,324.1375,7423.0
2018-05-21 10:00:00,355.98,356.1,355.84,356.03,4916.0,324.1375,324.2468,324.01,324.1831,4916.0
2018-05-21 10:10:00,356.01,356.6,356.01,356.6,3713.0,324.1648,324.7021,324.1648,324.7021,3713.0
2018-05-21 10:20:00,356.56,356.82,356.36,356.72,7014.0,324.6656,324.9024,324.4835,324.8113,7014.0
2018-05-21 10:30:00,356.8,357.34,356.79,357.09,18101.0,324.8842,325.3759,324.8751,325.1482,18101.0
2018-05-21 10:40:00,356.99,357.27,356.98,357.08,19664.0,325.0572,325.3121,325.0481,325.1391,19664.0
2018-05-21 10:50:00,357.05,357.11,356.9,357.09,13363.0,325.1118,325.1664,324.9752,325.1482,13363.0
2018-05-21 11:00:00,357.12,357.16,356.69,356.81,7111.0,325.1755,325.212,324.784,324.8933,7111.0
2018-05-21 11:10:00,356.84,356.95,356.74,356.83,18512.0,324.9206,325.0208,324.8295,324.9115,18512.0
2018-05-21 11:20:00,356.84,356.98,356.01,356.21,27938.0,324.9206,325.0481,324.1648,324.3469,27938.0
2018-05-21 11:30:00,356.27,356.48,355.93,356.48,16302.0,324.4016,324.5928,324.092,324.5928,16302.0
2018-05-21 11:40:00,356.46,356.81,356.45,356.79,15607.0,324.5746,324.8933,324.5655,324.8751,15607.0
2018-05-21 11:50:00,356.77,356.97,356.65,356.97,5035.0,324.8569,325.039,324.7476,325.039,5035.0
2018-05-21 12:00:00,357.02,357.1,356.87,357.07,9013.0,325.0845,325.1573,324.9479,325.13,9013.0
2018-05-21 12:10:00,357.05,357.56,357.05,357.29,22391.0,325.1118,325.5762,325.1118,325.3303,22391.0
2018-05-21 12:20:00,357.28,357.34,357.11,357.11,7823.0,325.3212,325.3759,325.1664,325.1664,7823.0
2018-05-21 12:30:00,357.11,357.26,357.02,357.17,6326.0,325.1664,325.303,325.0845,325.2211,6326.0
2018-05-21 12:40:00,357.11,357.27,356.97,356.97,14829.0,325.1664,325.3121,325.039,325.039,14829.0
2018-05-21 12:50:00,356.98,357.16,356.96,356.97,6581.0,325.0481,325.212,325.0299,325.039,6581.0
2018-05-21 13:00:00,356.99,357.21,356.93,357.19,15027.0,325.0572,325.2575,325.0025,325.2393,15027.0
2018-05-21 13:10:00,357.18,357.33,357.03,357.22,10968.0,325.2302,325.3668,325.0936,325.2666,10968.0
2018-05-21 13:20:00,357.16,357.19,356.9,357.03,11021.0,325.212,325.2393,324.9752,325.0936,11021.0
2018-05-21 13:30:00,357.09,357.27,357.0,357.21,15221.0,325.1482,325.3121,325.0663,325.2575,15221.0
2018-05-21 13:40:00,357.23,357.4,357.22,357.31,5437.0,325.2757,325.4305,325.2666,325.3486,5437.0
2018-05-21 13:50:00,357.34,357.34,357.16,357.3,7592.0,325.3759,325.3759,325.212,325.3394,7592.0
2018-05-21 14:00:00,357.31,357.36,357.16,357.28,6824.0,325.3486,325.3941,325.212,325.3212,6824.0
2018-05-21 14:10:00,357.35,357.36,357.03,357.15,9787.0,325.385,325.3941,325.0936,325.2029,9787.0
2018-05-21 14:20:00,357.15,357.2,357.03,357.1,5150.0,325.2029,325.2484,325.0936,325.1573,5150.0
2018-05-21 14:30:00,357.04,357.04,356.73,356.88,7990.0,325.1027,325.1027,324.8204,324.957,7990.0
2018-05-21 14:40:00,356.88,357.19,356.86,357.19,6939.0,324.957,325.2393,324.9388,325.2393,6939.0
2018-05-21 14:50:00,357.22,357.33,357.15,357.23,14394.0,325.2666,325.3668,325.2029,325.2757,14394.0
2018-05-21 15:00:00,357.21,357.25,357.07,357.2,7466.0,325.2575,325.2939,325.13,325.2484,7466.0
2018-05-21 15:10:00,357.19,357.39,357.14,357.22,6688.0,325.2393,325.4214,325.1938,325.2666,6688.0
2018-05-21 15:20:00,357.24,357.26,356.93,357.02,10202.0,325.2848,325.303,325.0025,325.0845,10202.0
2018-05-21 15:30:00,357.04,357.04,356.8,356.98,16189.0,325.1027,325.1027,324.8842,325.0481,16189.0
2018-05-21 15:40:00,356.98,357.02,356.78,356.88,47058.0,325.0481,325.0845,324.866,324.957,47058.0
2018-05-21 15:50:00,356.93,357.42,356.93,357.31,105717.0,325.0025,325.4487,325.0025,325.3486,105717.0
2018-05-22 09:30:00,357.63,357.82,357.28,357.47,47838.0,325.6399,325.8129,325.3212,325.4942,47838.0
2018-05-22 09:40:00,357.43,357.43,357.0,357.38,9363.0,325.4578,325.4578,325.0663,325.4123,9363.0
2018-05-22 09:50:00,357.38,357.41,357.17,357.38,10222.0,325.4123,325.4396,325.2211,325.4123,10222.0
2018-05-22 10:00:00,357.36,357.92,357.31,357.9,19141.0,325.3941,325.904,325.3486,325.8858,19141.0
2018-05-22 10:10:00,357.94,358.15,357.08,357.08,35697.0,325.9222,326.1134,325.1391,325.1391,35697.0
2018-05-22 10:20:00,357.11,357.2,356.83,356.97,14944.0,325.1664,325.2484,324.9115,325.039,14944.0
2018-05-22 10:30:00,356.89,357.38,356.89,357.32,11593.0,324.9661,325.4123,324.9661,325.3577,11593.0
2018-05-22 10:40:00,357.3,357.45,357.03,357.35,17442.0,325.3394,325.476,325.0936,325.385,17442.0
2018-05-22 10:50:00,357.35,357.6,357.29,357.29,11835.0,325.385,325.6126,325.3303,325.3303,11835.0
2018-05-22 11:00:00,357.32,357.93,357.32,357.72,18075.0,325.3577,325.9131,325.3577,325.7219,18075.0
2018-05-22 11:10:00,357.74,357.91,357.71,357.85,14552.0,325.7401,325.8949,325.7128,325.8403,14552.0
2018-05-22 11:20:00,357.91,358.06,357.79,357.91,26823.0,325.8949,326.0315,325.7856,325.8949,26823.0
2018-05-22 11:30:00,357.93,358.05,357.81,357.92,13004.0,325.9131,326.0224,325.8038,325.904,13004.0
2018-05-22 11:40:00,357.92,357.92,357.68,357.68,19281.0,325.904,325.904,325.6855,325.6855,19281.0
2018-05-22 11:50:00,357.68,357.75,357.67,357.74,8889.0,325.6855,325.7492,325.6764,325.7401,8889.0
2018-05-22 12:00:00,357.78,357.78,357.64,357.66,13346.0,325.7765,325.7765,325.649,325.6672,13346.0
2018-05-22 12:10:00,357.66,357.74,357.62,357.65,10420.0,325.6672,325.7401,325.6308,325.6581,10420.0
2018-05-22 12:20:00,357.7,357.7,357.13,357.27,7830.0,325.7037,325.7037,325.1847,325.3121,7830.0
2018-05-22 12:30:00,357.32,357.36,356.94,357.03,10245.0,325.3577,325.3941,325.0117,325.0936,10245.0
2018-05-22 12:40:00,357.15,357.16,356.87,356.94,11956.0,325.2029,325.212,324.9479,325.0117,11956.0
2018-05-22 12:50:00,357.0,357.07,356.83,356.95,9539.0,325.0663,325.13,324.9115,325.0208,9539.0
2018-05-22 13:00:00,356.98,356.98,356.71,356.79,13836.0,325.0481,325.0481,324.8022,324.8751,13836.0
2018-05-22 13:10:00,356.8,356.92,356.76,356.78,9545.0,324.8842,324.9934,324.8478,324.866,9545.0
2018-05-22 13:20:00,356.8,356.81,356.55,356.74,9867.0,324.8842,324.8933,324.6565,324.8295,9867.0
2018-05-22 13:30:00,356.74,356.8,356.51,356.51,12844.0,324.8295,324.8842,324.6201,324.6201,12844.0
2018-05-22 13:40:00,356.52,356.64,356.39,356.58,16265.0,324.6292,324.7385,324.5108,324.6839,16265.0
2018-05-22 13:50:00,356.57,356.72,356.47,356.47,13907.0,324.6747,324.8113,324.5837,324.5837,13907.0
2018-05-22 14:00:00,356.43,356.68,356.43,356.57,11376.0,324.5473,324.7749,324.5473,324.6747,11376.0
2018-05-22 14:10:00,356.58,356.65,356.53,356.55,11160.0,324.6839,324.7476,324.6383,324.6565,11160.0
2018-05-22 14:20:00,356.56,356.6,356.45,356.54,9638.0,324.6656,324.7021,324.5655,324.6474,9638.0
2018-05-22 14:30:00,356.52,356.6,356.34,356.35,6514.0,324.6292,324.7021,324.4653,324.4744,6514.0
2018-05-22 14:40:00,356.34,356.35,356.15,356.21,17227.0,324.4653,324.4744,324.2923,324.3469,17227.0
2018-05-22 14:50:00,356.19,356.21,355.62,355.62,16191.0,324.3287,324.3469,323.8097,323.8097,16191.0
2018-05-22 15:00:00,355.56,355.71,355.32,355.36,10116.0,323.7551,323.8917,323.5366,323.573,10116.0
2018-05-22 15:10:00,355.37,355.49,355.13,355.44,10896.0,323.5821,323.6914,323.3636,323.6458,10896.0
2018-05-22 15:20:00,355.4,355.55,355.3,355.43,8635.0,323.6094,323.746,323.5183,323.6367,8635.0
2018-05-22 15:30:00,355.29,355.33,355.02,355.1,8508.0,323.5092,323.5457,323.2634,323.3362,8508.0
2018-05-22 15:40:00,355.12,355.25,354.96,355.03,4738.0,323.3545,323.4728,323.2088,323.2725,4738.0
2018-05-22 15:50:00,354.93,355.06,354.64,354.86,103682.0,323.1814,323.2998,322.9174,323.1177,103682.0
2018-05-23 09:30:00,353.53,354.14,353.25,354.08,29135.0,321.9067,322.4621,321.6517,322.4075,29135.0
2018-05-23 09:40:00,354.04,354.4,353.56,353.64,10950.0,322.3711,322.6989,321.934,322.0068,10950.0
2018-05-23 09:50:00,353.7,354.5,353.7,354.32,33761.0,322.0615,322.7899,322.0615,322.626,33761.0
2018-05-23 10:00:00,354.35,354.86,354.2,354.76,18879.0,322.6533,323.1177,322.5167,323.0267,18879.0
2018-05-23 10:10:00,354.74,355.19,354.73,354.9,14406.0,323.0084,323.4182,322.9993,323.1541,14406.0
2018-05-23 10:20:00,354.83,355.2,354.83,354.93,5554.0,323.0904,323.4273,323.0904,323.1814,5554.0
2018-05-23 10:30:00,354.77,354.81,354.33,354.46,14044.0,323.0358,323.0722,322.6351,322.7535,14044.0
2018-05-23 10:40:00,354.28,354.28,354.02,354.02,4426.0,322.5896,322.5896,322.3528,322.3528,4426.0
2018-05-23 10:50:00,354.02,354.07,353.76,354.07,6883.0,322.3528,322.3984,322.1161,322.3984,6883.0
2018-05-23 11:00:00,354.02,354.34,354.02,354.1,14660.0,322.3528,322.6442,322.3528,322.4257,14660.0
2018-05-23 11:10:00,354.0,354.4,353.8,354.3,17307.0,322.3346,322.6989,322.1525,322.6078,17307.0
2018-05-23 11:20:00,354.21,354.67,354.18,354.47,8923.0,322.5258,322.9447,322.4985,322.7626,8923.0
2018-05-23 11:30:00,354.5,354.75,354.44,354.44,9980.0,322.7899,323.0175,322.7353,322.7353,9980.0
2018-05-23 11:40:00,354.45,354.98,354.45,354.97,8091.0,322.7444,323.227,322.7444,323.2179,8091.0
2018-05-23 11:50:00,354.99,355.11,354.45,354.47,14430.0,323.2361,323.3453,322.7444,322.7626,14430.0
2018-05-23 12:00:00,354.34,354.57,354.25,354.41,13060.0,322.6442,322.8536,322.5623,322.708,13060.0
2018-05-23 12:10:00,354.37,354.55,354.14,354.14,3810.0,322.6715,322.8354,322.4621,322.4621,3810.0
2018-05-23 12:20:00,354.12,354.17,353.73,353.84,3778.0,322.4439,322.4894,322.0888,322.1889,3778.0
2018-05-23 12:30:00,353.9,353.96,353.65,353.84,6440.0,322.2436,322.2982,322.0159,322.1889,6440.0
2018-05-23 12:40:00,353.84,354.08,353.84,354.05,10350.0,322.1889,322.4075,322.1889,322.3802,10350.0
2018-05-23 12:50:00,354.0,354.13,353.83,354.0,7493.0,322.3346,322.453,322.1798,322.3346,7493.0
2018-05-23 13:00:00,353.96,353.97,353.42,353.5,7878.0,322.2982,322.3073,321.8065,321.8794,7878.0
2018-05-23 13:10:00,353.47,353.62,353.4,353.48,6420.0,321.852,321.9886,321.7883,321.8611,6420.0
2018-05-23 13:20:00,353.48,353.73,353.48,353.73,6118.0,321.8611,322.0888,321.8611,322.0888,6118.0
2018-05-23 13:30:00,353.75,353.75,353.64,353.65,11841.0,322.107,322.107,322.0068,322.0159,11841.0
2018-05-23 13:40:00,353.68,353.91,353.67,353.89,11031.0,322.0433,322.2527,322.0342,322.2345,11031.0
2018-05-23 13:50:00,353.86,353.98,353.79,353.84,6696.0,322.2072,322.3164,322.1434,322.1889,6696.0
2018-05-23 14:00:00,353.84,354.66,353.82,354.64,24568.0,322.1889,322.9356,322.1707,322.9174,24568.0
2018-05-23 14:10:00,354.7,354.88,354.53,354.64,17527.0,322.972,323.1359,322.8172,322.9174,17527.0
2018-05-23 14:20:00,354.46,354.83,354.34,354.35,11199.0,322.7535,323.0904,322.6442,322.6533,11199.0
2018-05-23 14:30:00,354.32,354.38,353.99,354.04,9630.0,322.626,322.6806,322.3255,322.3711,9630.0
2018-05-23 14:40:00,354.06,354.14,353.96,354.11,12359.0,322.3893,322.4621,322.2982,322.4348,12359.0
2018-05-23 14:50:00,354.09,354.67,354.09,354.65,12042.0,322.4166,322.9447,322.4166,322.9265,12042.0
2018-05-23 15:00:00,354.63,355.02,354.59,354.75,19828.0,322.9083,323.2634,322.8719,323.0175,19828.0
2018-05-23 15:10:00,354.76,354.78,354.61,354.71,10366.0,323.0267,323.0449,322.8901,322.9811,10366.0
2018-05-23 15:20:00,354.69,354.92,354.55,354.86,14627.0,322.9629,323.1723,322.8354,323.1177,14627.0
2018-05-23 15:30:00,354.86,354.87,354.54,354.54,6638.0,323.1177,323.1268,322.8263,322.8263,6638.0
2018-05-23 15:40:00,354.6,354.73,354.51,354.65,23345.0,322.881,322.9993,322.799,322.9265,23345.0
2018-05-23 15:50:00,354.67,355.19,354.67,355.17,157287.0,322.9447,323.4182,322.9447,323.4,157287.0
2018-05-24 09:30:00,354.7,355.28,354.42,355.17,19675.0,322.972,323.5001,322.7171,323.4,19675.0
2018-05-24 09:40:00,355.2,355.33,354.17,354.17,23957.0,323.4273,323.5457,322.4894,322.4894,23957.0
2018-05-24 09:50:00,354.15,354.16,353.5,353.86,15939.0,322.4712,322.4803,321.8794,322.2072,15939.0
2018-05-24 10:00:00,353.84,354.25,353.63,354.11,12497.0,322.1889,322.5623,321.9977,322.4348,12497.0
2018-05-24 10:10:00,354.16,354.39,353.74,353.74,23757.0,322.4803,322.6897,322.0979,322.0979,23757.0
2018-05-24 10:20:00,353.77,353.95,353.18,353.18,11552.0,322.1252,322.2891,321.588,321.588,11552.0
2018-05-24 10:30:00,353.06,353.43,352.76,353.41,15495.0,321.4787,321.8156,321.2056,321.7974,15495.0
2018-05-24 10:40:00,353.48,353.5,352.77,353.08,6510.0,321.8611,321.8794,321.2147,321.4969,6510.0
2018-05-24 10:50:00,353.1,353.31,352.44,352.8,8528.0,321.5151,321.7064,320.9142,321.242,8528.0
2018-05-24 11:00:00,352.76,353.83,352.69,353.74,23146.0,321.2056,322.1798,321.1418,322.0979,23146.0
2018-05-24 11:10:00,353.77,354.25,353.6,354.11,23902.0,322.1252,322.5623,321.9704,322.4348,23902.0
2018-05-24 11:20:00,354.18,354.33,354.0,354.33,10585.0,322.4985,322.6351,322.3346,322.6351,10585.0
2018-05-24 11:30:00,354.32,354.74,354.32,354.59,23847.0,322.626,323.0084,322.626,322.8719,23847.0
2018-05-24 11:40:00,354.62,355.0,354.52,354.75,4099.0,322.8992,323.2452,322.8081,323.0175,4099.0
2018-05-24 11:50:00,354.86,355.15,354.6,355.12,13052.0,323.1177,323.3818,322.881,323.3545,13052.0
2018-05-24 12:00:00,355.17,355.18,354.91,354.91,5734.0,323.4,323.4091,323.1632,323.1632,5734.0
2018-05-24 12:10:00,354.97,355.16,354.97,355.06,1927.0,323.2179,323.3909,323.2179,323.2998,1927.0
2018-05-24 12:20:00,355.06,355.24,354.95,354.95,7845.0,323.2998,323.4637,323.1997,323.1997,7845.0
2018-05-24 12:30:00,355.06,355.1,354.72,354.81,3395.0,323.2998,323.3362,322.9902,323.0722,3395.0
2018-05-24 12:40:00,354.79,354.94,354.66,354.92,4600.0,323.054,323.1906,322.9356,323.1723,4600.0
2018-05-24 12:50:00,354.95,355.2,354.84,355.12,6274.0,323.1997,323.4273,323.0995,323.3545,6274.0
2018-05-24 13:00:00,355.11,355.63,355.11,355.63,7715.0,323.3453,323.8188,323.3453,323.8188,7715.0
2018-05-24 13:10:00,355.63,355.79,355.54,355.69,6379.0,323.8188,323.9645,323.7369,323.8735,6379.0
2018-05-24 13:20:00,355.67,355.71,355.45,355.51,6240.0,323.8553,323.8917,323.6549,323.7096,6240.0
2018-05-24 13:30:00,355.45,355.59,355.45,355.51,5767.0,323.6549,323.7824,323.6549,323.7096,5767.0
2018-05-24 13:40:00,355.51,355.65,355.41,355.6,5002.0,323.7096,323.837,323.6185,323.7915,5002.0
2018-05-24 13:50:00,355.61,355.62,355.29,355.45,2800.0,323.8006,323.8097,323.5092,323.6549,2800.0
2018-05-24 14:00:00,355.4,355.4,355.18,355.32,3702.0,323.6094,323.6094,323.4091,323.5366,3702.0
2018-05-24 14:10:00,355.32,355.52,355.27,355.5,4190.0,323.5366,323.7187,323.491,323.7005,4190.0
2018-05-24 14:20:00,355.45,355.61,355.41,355.49,3724.0,323.6549,323.8006,323.6185,323.6914,3724.0
2018-05-24 14:30:00,355.49,355.49,355.24,355.37,5476.0,323.6914,323.6914,323.4637,323.5821,5476.0
2018-05-24 14:40:00,355.4,355.4,355.08,355.22,26458.0,323.6094,323.6094,323.318,323.4455,26458.0
2018-05-24 14:50:00,355.18,355.28,355.06,355.23,34516.0,323.4091,323.5001,323.2998,323.4546,34516.0
2018-05-24 15:00:00,355.06,355.35,354.89,355.35,50686.0,323.2998,323.5639,323.145,323.5639,50686.0
2018-05-24 15:10:00,355.37,355.42,355.18,355.42,20561.0,323.5821,323.6276,323.4091,323.6276,20561.0
2018-05-24 15:20:00,355.39,355.53,355.2,355.24,15250.0,323.6003,323.7278,323.4273,323.4637,15250.0
2018-05-24 15:30:00,355.24,355.39,355.15,355.18,29148.0,323.4637,323.6003,323.3818,323.4091,29148.0
2018-05-24 15:40:00,355.17,355.3,355.0,355.22,15035.0,323.4,323.5183,323.2452,323.4455,15035.0
2018-05-24 15:50:00,355.23,355.42,355.1,355.39,73847.0,323.4546,323.6276,323.3362,323.6003,73847.0
2018-05-25 09:30:00,354.23,354.94,354.12,354.54,50339.0,322.5441,323.1906,322.4439,322.8263,50339.0
2018-05-25 09:40:00,354.5,354.64,354.31,354.56,16294.0,322.7899,322.9174,322.6169,322.8445,16294.0
2018-05-25 09:50:00,354.49,354.79,354.25,354.73,7983.0,322.7808,323.054,322.5623,322.9993,7983.0
2018-05-25 10:00:00,354.64,354.86,354.44,354.82,31867.0,322.9174,323.1177,322.7353,323.0813,31867.0
2018-05-25 10:10:00,354.79,355.25,354.74,355.06,18010.0,323.054,323.4728,323.0084,323.2998,18010.0
2018-05-25 10:20:00,355.04,355.11,354.9,354.94,8310.0,323.2816,323.3453,323.1541,323.1906,8310.0
2018-05-25 10:30:00,355.03,355.23,354.74,354.74,8962.0,323.2725,323.4546,323.0084,323.0084,8962.0
2018-05-25 10:40:00,354.74,354.77,354.4,354.45,5362.0,323.0084,323.0358,322.6989,322.7444,5362.0
2018-05-25 10:50:00,354.48,354.87,354.46,354.84,15560.0,322.7717,323.1268,322.7535,323.0995,15560.0
2018-05-25 11:00:00,354.68,355.1,354.68,355.07,4159.0,322.9538,323.3362,322.9538,323.3089,4159.0
2018-05-25 11:10:00,355.18,355.26,355.0,355.26,19109.0,323.4091,323.4819,323.2452,323.4819,19109.0
2018-05-25 11:20:00,355.08,355.19,355.03,355.19,2453.0,323.318,323.4182,323.2725,323.4182,2453.0
2018-05-25 11:30:00,355.3,355.5,355.26,355.48,5000.0,323.5183,323.7005,323.4819,323.6822,5000.0
2018-05-25 11:40:00,355.46,355.46,355.24,355.31,6203.0,323.664,323.664,323.4637,323.5275,6203.0
2018-05-25 11:50:00,355.31,355.33,355.11,355.11,9810.0,323.5275,323.5457,323.3453,323.3453,9810.0
2018-05-25 12:00:00,355.08,355.22,354.83,354.85,23512.0,323.318,323.4455,323.0904,323.1086,23512.0
2018-05-25 12:10:00,354.76,354.8,354.62,354.62,15851.0,323.0267,323.0631,322.8992,322.8992,15851.0
2018-05-25 12:20:00,354.57,354.8,354.48,354.69,6400.0,322.8536,323.0631,322.7717,322.9629,6400.0
2018-05-25 12:30:00,354.72,354.79,354.62,354.68,12793.0,322.9902,323.054,322.8992,322.9538,12793.0
2018-05-25 12:40:00,354.69,354.9,354.65,354.66,14875.0,322.9629,323.1541,322.9265,322.9356,14875.0
2018-05-25 12:50:00,354.71,354.81,354.55,354.66,7213.0,322.9811,323.0722,322.8354,322.9356,7213.0
2018-05-25 13:00:00,354.67,354.7,354.53,354.55,12684.0,322.9447,322.972,322.8172,322.8354,12684.0
2018-05-25 13:10:00,354.57,354.6,354.28,354.33,14344.0,322.8536,322.881,322.5896,322.6351,14344.0
2018-05-25 13:20:00,354.29,354.32,354.18,354.27,9668.0,322.5987,322.626,322.4985,322.5805,9668.0
2018-05-25 13:30:00,354.26,354.28,354.03,354.15,12900.0,322.5714,322.5896,322.362,322.4712,12900.0
2018-05-25 13:40:00,354.12,354.16,353.96,354.0,10651.0,322.4439,322.4803,322.2982,322.3346,10651.0
2018-05-25 13:50:00,354.07,354.07,353.91,353.98,10639.0,322.3984,322.3984,322.2527,322.3164,10639.0
2018-05-25 14:00:00,353.98,354.22,353.88,354.12,14841.0,322.3164,322.535,322.2254,322.4439,14841.0
2018-05-25 14:10:00,354.14,354.15,353.99,354.13,8538.0,322.4621,322.4712,322.3255,322.453,8538.0
2018-05-25 14:20:00,354.14,354.28,354.06,354.23,9531.0,322.4621,322.5896,322.3893,322.5441,9531.0
2018-05-25 14:30:00,354.26,354.3,354.02,354.02,12875.0,322.5714,322.6078,322.3528,322.3528,12875.0
2018-05-25 14:40:00,354.01,354.01,353.61,353.68,21619.0,322.3437,322.3437,321.9795,322.0433,21619.0
2018-05-25 14:50:00,353.66,353.89,353.63,353.82,13628.0,322.025,322.2345,321.9977,322.1707,13628.0
2018-05-25 15:00:00,353.75,353.89,353.69,353.88,12150.0,322.107,322.2345,322.0524,322.2254,12150.0
2018-05-25 15:10:00,353.85,354.36,353.84,354.29,23236.0,322.1981,322.6624,322.1889,322.5987,23236.0
2018-05-25 15:20:00,354.27,354.5,354.18,354.47,17706.0,322.5805,322.7899,322.4985,322.7626,17706.0
2018-05-25 15:30:00,354.46,354.52,354.36,354.39,18986.0,322.7535,322.8081,322.6624,322.6897,18986.0
2018-05-25 15:40:00,354.38,354.38,354.15,354.32,26784.0,322.6806,322.6806,322.4712,322.626,26784.0
2018-05-25 15:50:00,354.34,354.66,354.33,354.39,97775.0,322.6442,322.9356,322.6351,322.6897,97775.0
2018-05-29 09:30:00,352.05,353.43,352.05,353.02,75494.0,320.5591,321.8156,320.5591,321.4423,75494.0
2018-05-29 09:40:00,353.1,353.3,352.6,352.9,66543.0,321.5151,321.6972,321.0599,321.333,66543.0
2018-05-29 09:50:00,352.96,354.54,352.96,354.36,39141.0,321.3877,322.8263,321.3877,322.6624,39141.0
2018-05-29 10:00:00,354.5,354.77,354.33,354.61,36180.0,322.7899,323.0358,322.6351,322.8901,36180.0
2018-05-29 10:10:00,354.56,354.59,354.27,354.41,12923.0,322.8445,322.8719,322.5805,322.708,12923.0
2018-05-29 10:20:00,354.39,355.13,354.39,355.04,12040.0,322.6897,323.3636,322.6897,323.2816,12040.0
2018-05-29 10:30:00,354.96,354.96,354.15,354.51,9495.0,323.2088,323.2088,322.4712,322.799,9495.0
2018-05-29 10:40:00,354.46,354.51,354.03,354.17,4921.0,322.7535,322.799,322.362,322.4894,4921.0
2018-05-29 10:50:00,354.3,354.56,354.27,354.32,8320.0,322.6078,322.8445,322.5805,322.626,8320.0
2018-05-29 11:00:00,354.38,354.38,353.71,353.81,21219.0,322.6806,322.6806,322.0706,322.1616,21219.0
2018-05-29 11:10:00,353.81,354.73,353.81,354.46,53250.0,322.1616,322.9993,322.1616,322.7535,53250.0
2018-05-29 11:20:00,354.47,354.8,354.26,354.53,18753.0,322.7626,323.0631,322.5714,322.8172,18753.0
2018-05-29 11:30:00,354.54,354.54,353.84,353.9,14846.0,322.8263,322.8263,322.1889,322.2436,14846.0
2018-05-29 11:40:00,353.83,353.83,352.68,352.89,12140.0,322.1798,322.1798,321.1327,321.3239,12140.0
2018-05-29 11:50:00,352.84,353.0,352.64,352.78,10617.0,321.2784,321.4241,321.0963,321.2238,10617.0
2018-05-29 12:00:00,352.73,352.77,351.45,351.49,36476.0,321.1782,321.2147,320.0127,320.0492,36476.0
2018-05-29 12:10:00,351.5,351.62,350.91,351.56,23697.0,320.0583,320.1675,319.521,320.1129,23697.0
2018-05-29 12:20:00,351.47,352.33,351.45,351.94,15066.0,320.0309,320.814,320.0127,320.4589,15066.0
2018-05-29 12:30:00,351.9,353.07,351.9,352.9,29030.0,320.4225,321.4878,320.4225,321.333,29030.0
2018-05-29 12:40:00,352.93,353.27,352.8,353.14,20503.0,321.3603,321.6699,321.242,321.5516,20503.0
2018-05-29 12:50:00,353.24,353.4,353.05,353.35,13525.0,321.6426,321.7883,321.4696,321.7428,13525.0
2018-05-29 13:00:00,353.29,353.29,352.67,352.77,11186.0,321.6881,321.6881,321.1236,321.2147,11186.0
2018-05-29 13:10:00,352.82,352.98,352.56,352.88,24909.0,321.2602,321.4059,321.0234,321.3148,24909.0
2018-05-29 13:20:00,352.89,353.09,352.66,352.8,8063.0,321.3239,321.506,321.1145,321.242,8063.0
2018-05-29 13:30:00,352.76,352.77,352.2,352.28,20729.0,321.2056,321.2147,320.6956,320.7685,20729.0
2018-05-29 13:40:00,352.32,352.79,352.26,352.67,10859.0,320.8049,321.2329,320.7503,321.1236,10859.0
2018-05-29 13:50:00,352.69,352.89,352.55,352.58,9189.0,321.1418,321.3239,321.0143,321.0417,9189.0
2018-05-29 14:00:00,352.51,352.53,351.98,352.19,6311.0,320.9779,320.9961,320.4953,320.6865,6311.0
2018-05-29 14:10:00,352.17,352.41,351.99,352.14,8629.0,320.6683,320.8869,320.5044,320.641,8629.0
2018-05-29 14:20:00,352.13,352.49,351.84,352.49,11573.0,320.6319,320.9597,320.3678,320.9597,11573.0
2018-05-29 14:30:00,352.48,352.82,352.32,352.36,29283.0,320.9506,321.2602,320.8049,320.8413,29283.0
2018-05-29 14:40:00,352.28,352.46,351.79,352.07,35919.0,320.7685,320.9324,320.3223,320.5773,35919.0
2018-05-29 14:50:00,352.01,352.08,351.66,351.72,24916.0,320.5226,320.5864,320.2039,320.2586,24916.0
2018-05-29 15:00:00,351.71,352.32,351.68,352.25,21961.0,320.2495,320.8049,320.2222,320.7412,21961.0
2018-05-29 15:10:00,352.3,352.32,351.84,351.95,17668.0,320.7867,320.8049,320.3678,320.468,17668.0
2018-05-29 15:20:00,351.85,352.24,351.79,352.22,14973.0,320.377,320.7321,320.3223,320.7139,14973.0
2018-05-29 15:30:00,352.24,353.23,352.1,353.11,47238.0,320.7321,321.6335,320.6046,321.5242,47238.0
2018-05-29 15:40:00,353.12,353.55,352.99,353.34,34679.0,321.5334,321.9249,321.415,321.7337,34679.0
2018-05-29 15:50:00,353.35,353.5,352.99,353.1,122687.0,321.7428,321.8794,321.415,321.5151,122687.0
2018-05-30 09:30:00,354.62,356.46,354.62,356.31,76945.0,322.8992,324.5746,322.8992,324.438,76945.0
2018-05-30 09:40:00,356.47,356.89,355.97,356.36,70707.0,324.5837,324.9661,324.1284,324.4835,70707.0
2018-05-30 09:50:00,356.4,356.58,356.14,356.47,22880.0,324.52,324.6839,324.2832,324.5837,22880.0
2018-05-30 10:00:00,356.58,356.87,356.52,356.7,28043.0,324.6839,324.9479,324.6292,324.7931,28043.0
2018-05-30 10:10:00,356.61,357.12,356.51,356.74,13861.0,324.7112,325.1755,324.6201,324.8295,13861.0
2018-05-30 10:20:00,356.75,357.15,356.5,357.11,18041.0,324.8386,325.2029,324.611,325.1664,18041.0
2018-05-30 10:30:00,357.2,357.49,357.13,357.3,10883.0,325.2484,325.5125,325.1847,325.3394,10883.0
2018-05-30 10:40:00,357.23,358.02,357.15,357.76,34221.0,325.2757,325.995,325.2029,325.7583,34221.0
2018-05-30 10:50:00,357.87,357.94,357.7,357.83,13561.0,325.8585,325.9222,325.7037,325.822,13561.0
2018-05-30 11:00:00,357.92,358.01,357.55,357.58,14372.0,325.904,325.9859,325.5671,325.5944,14372.0
2018-05-30 11:10:00,357.65,357.85,357.48,357.49,18366.0,325.6581,325.8403,325.5033,325.5125,18366.0
2018-05-30 11:20:00,357.52,357.97,357.52,357.81,13451.0,325.5398,325.9495,325.5398,325.8038,13451.0
2018-05-30 11:30:00,357.84,358.5,357.82,358.5,24549.0,325.8311,326.4321,325.8129,326.4321,24549.0
2018-05-30 11:40:00,358.4,358.45,357.94,358.11,18912.0,326.3411,326.3866,325.9222,326.077,18912.0
2018-05-30 11:50:00,358.04,358.58,358.04,358.56,25550.0,326.0133,326.505,326.0133,326.4867,25550.0
2018-05-30 12:00:00,358.52,358.86,358.52,358.57,18768.0,326.4503,326.7599,326.4503,326.4958,18768.0
2018-05-30 12:10:00,358.58,358.76,358.46,358.57,36047.0,326.505,326.6689,326.3957,326.4958,36047.0
2018-05-30 12:20:00,358.64,358.82,358.5,358.65,18776.0,326.5596,326.7235,326.4321,326.5687,18776.0
2018-05-30 12:30:00,358.65,358.78,358.33,358.47,25944.0,326.5687,326.6871,326.2773,326.4048,25944.0
2018-05-30 12:40:00,358.47,358.6,358.39,358.57,33017.0,326.4048,326.5232,326.3319,326.4958,33017.0
2018-05-30 12:50:00,358.54,358.89,358.52,358.78,27492.0,326.4685,326.7872,326.4503,326.6871,27492.0
2018-05-30 13:00:00,358.77,359.06,358.6,359.02,56887.0,326.678,326.942,326.5232,326.9056,56887.0
2018-05-30 13:10:00,359.03,359.41,358.94,359.28,25283.0,326.9147,327.2607,326.8328,327.1423,25283.0
2018-05-30 13:20:00,359.26,359.34,358.98,359.06,30797.0,327.1241,327.197,326.8692,326.942,30797.0
2018-05-30 13:30:00,359.07,359.36,359.04,359.33,25250.0,326.9511,327.2152,326.9238,327.1879,25250.0
2018-05-30 13:40:00,359.36,359.36,359.15,359.35,16060.0,327.2152,327.2152,327.024,327.2061,16060.0
2018-05-30 13:50:00,359.33,359.38,359.11,359.11,25084.0,327.1879,327.2334,326.9875,326.9875,25084.0
2018-05-30 14:00:00,359.11,359.26,359.1,359.25,30906.0,326.9875,327.1241,326.9784,327.115,30906.0
2018-05-30 14:10:00,359.26,359.37,359.16,359.31,98743.0,327.1241,327.2243,327.0331,327.1697,98743.0
2018-05-30 14:20:00,359.31,359.35,359.12,359.31,30409.0,327.1697,327.2061,326.9966,327.1697,30409.0
2018-05-30 14:30:00,359.26,359.54,359.21,359.44,31084.0,327.1241,327.3791,327.0786,327.288,31084.0
2018-05-30 14:40:00,359.44,359.5,359.19,359.28,34030.0,327.288,327.3427,327.0604,327.1423,34030.0
2018-05-30 14:50:00,359.28,359.46,359.25,359.33,24356.0,327.1423,327.3062,327.115,327.1879,24356.0
2018-05-30 15:00:00,359.38,359.61,359.19,359.2,46042.0,327.2334,327.4428,327.0604,327.0695,46042.0
2018-05-30 15:10:00,359.18,359.34,359.08,359.3,32780.0,327.0513,327.197,326.9602,327.1605,32780.0
2018-05-30 15:20:00,359.3,359.32,358.94,358.94,53941.0,327.1605,327.1788,326.8328,326.8328,53941.0
2018-05-30 15:30:00,358.98,358.98,358.46,358.58,63158.0,326.8692,326.8692,326.3957,326.505,63158.0
2018-05-30 15:40:00,358.53,358.64,358.27,358.33,55321.0,326.4594,326.5596,326.2227,326.2773,55321.0
2018-05-30 15:50:00,358.32,358.68,358.1,358.58,189924.0,326.2682,326.596,326.0679,326.505,189924.0
2018-05-31 09:30:00,358.68,359.05,358.02,358.54,50995.0,326.596,326.9329,325.995,326.4685,50995.0
2018-05-31 09:40:00,358.55,358.62,357.89,358.0,28196.0,326.4776,326.5414,325.8767,325.9768,28196.0
2018-05-31 09:50:00,357.85,357.94,357.51,357.51,24759.0,325.8403,325.9222,325.5307,325.5307,24759.0
2018-05-31 10:00:00,357.44,358.05,357.31,357.32,11417.0,325.4669,326.0224,325.3486,325.3577,11417.0
2018-05-31 10:10:00,357.3,357.75,357.2,357.52,12520.0,325.3394,325.7492,325.2484,325.5398,12520.0
2018-05-31 10:20:00,357.34,357.58,357.14,357.24,8195.0,325.3759,325.5944,325.1938,325.2848,8195.0
2018-05-31 10:30:00,357.25,357.43,356.9,356.98,7702.0,325.2939,325.4578,324.9752,325.0481,7702.0
2018-05-31 10:40:00,356.94,357.24,356.78,356.78,12745.0,325.0117,325.2848,324.866,324.866,12745.0
2018-05-31 10:50:00,356.74,357.24,356.63,357.08,17109.0,324.8295,325.2848,324.7294,325.1391,17109.0
2018-05-31 11:00:00,357.14,357.43,357.01,357.3,16852.0,325.1938,325.4578,325.0754,325.3394,16852.0
2018-05-31 11:10:00,357.3,357.36,356.74,356.78,5751.0,325.3394,325.3941,324.8295,324.866,5751.0
2018-05-31 11:20:00,356.89,357.32,356.63,357.32,7241.0,324.9661,325.3577,324.7294,325.3577,7241.0
2018-05-31 11:30:00,357.38,357.65,356.97,357.52,7167.0,325.4123,325.6581,325.039,325.5398,7167.0
2018-05-31 11:40:00,357.43,357.81,356.99,357.02,10624.0,325.4578,325.8038,325.0572,325.0845,10624.0
2018-05-31 11:50:00,356.99,357.07,356.83,356.86,14734.0,325.0572,325.13,324.9115,324.9388,14734.0
2018-05-31 12:00:00,356.82,356.82,356.15,356.15,9841.0,324.9024,324.9024,324.2923,324.2923,9841.0
2018-05-31 12:10:00,356.21,356.43,356.15,356.43,19282.0,324.3469,324.5473,324.2923,324.5473,19282.0
2018-05-31 12:20:00,356.43,356.43,355.84,355.95,11726.0,324.5473,324.5473,324.01,324.1102,11726.0
2018-05-31 12:30:00,355.88,355.9,355.32,355.54,13555.0,324.0465,324.0647,323.5366,323.7369,13555.0
2018-05-31 12:40:00,355.5,355.9,355.5,355.9,11259.0,323.7005,324.0647,323.7005,324.0647,11259.0
2018-05-31 12:50:00,355.88,355.98,355.75,355.98,4487.0,324.0465,324.1375,323.9281,324.1375,4487.0
2018-05-31 13:00:00,356.01,356.03,355.69,355.8,12945.0,324.1648,324.1831,323.8735,323.9736,12945.0
2018-05-31 13:10:00,355.77,355.77,355.48,355.67,4356.0,323.9463,323.9463,323.6822,323.8553,4356.0
2018-05-31 13:20:00,355.68,355.84,355.52,355.63,4354.0,323.8644,324.01,323.7187,323.8188,4354.0
2018-05-31 13:30:00,355.64,355.69,355.16,355.55,9591.0,323.8279,323.8735,323.3909,323.746,9591.0
2018-05-31 13:40:00,355.55,355.58,355.28,355.33,7033.0,323.746,323.7733,323.5001,323.5457,7033.0
2018-05-31 13:50:00,355.31,355.33,354.44,354.58,26560.0,323.5275,323.5457,322.7353,322.8628,26560.0
2018-05-31 14:00:00,354.58,354.77,354.19,354.72,18946.0,322.8628,323.0358,322.5076,322.9902,18946.0
2018-05-31 14:10:00,354.76,355.06,354.7,354.9,14702.0,323.0267,323.2998,322.972,323.1541,14702.0
2018-05-31 14:20:00,354.96,355.11,354.9,354.92,22639.0,323.2088,323.3453,323.1541,323.1723,22639.0
2018-05-31 14:30:00,354.74,354.81,354.39,354.4,67058.0,323.0084,323.0722,322.6897,322.6989,67058.0
2018-05-31 14:40:00,354.38,354.66,354.29,354.54,105030.0,322.6806,322.9356,322.5987,322.8263,105030.0
2018-05-31 14:50:00,354.54,354.88,354.47,354.71,11309.0,322.8263,323.1359,322.7626,322.9811,11309.0
2018-05-31 15:00:00,354.9,355.47,354.7,355.36,17143.0,323.1541,323.6731,322.972,323.573,17143.0
2018-05-31 15:10:00,355.3,355.34,354.96,355.01,13240.0,323.5183,323.5548,323.2088,323.2543,13240.0
2018-05-31 15:20:00,355.05,355.2,354.89,355.18,20387.0,323.2907,323.4273,323.145,323.4091,20387.0
2018-05-31 15:30:00,355.21,355.35,354.86,355.19,103859.0,323.4364,323.5639,323.1177,323.4182,103859.0
2018-05-31 15:40:00,355.25,355.26,354.7,354.78,66139.0,323.4728,323.4819,322.972,323.0449,66139.0
2018-05-31 15:50:00,354.76,354.88,354.49,354.52,223990.0,323.0267,323.1359,322.7808,322.8081,223990.0
2018-06-01 09:30:00,356.79,356.94,356.37,356.66,67761.0,324.8751,325.0117,324.4926,324.7567,67761.0
2018-06-01 09:40:00,356.68,357.3,356.59,357.15,41702.0,324.7749,325.3394,324.693,325.2029,41702.0
2018-06-01 09:50:00,357.19,357.39,356.81,356.81,23020.0,325.2393,325.4214,324.8933,324.8933,23020.0
2018-06-01 10:00:00,356.91,357.28,356.91,356.95,27399.0,324.9843,325.3212,324.9843,325.0208,27399.0
2018-06-01 10:10:00,356.98,357.01,356.38,356.5,13306.0,325.0481,325.0754,324.5017,324.611,13306.0
2018-06-01 10:20:00,356.65,357.36,356.65,356.99,41512.0,324.7476,325.3941,324.7476,325.0572,41512.0
2018-06-01 10:30:00,356.91,357.19,356.78,357.05,9727.0,324.9843,325.2393,324.866,325.1118,9727.0
2018-06-01 10:40:00,357.02,357.25,356.9,357.22,15142.0,325.0845,325.2939,324.9752,325.2666,15142.0
2018-06-01 10:50:00,357.24,357.39,357.2,357.33,9780.0,325.2848,325.4214,325.2484,325.3668,9780.0
2018-06-01 11:00:00,357.3,357.5,356.95,356.95,8298.0,325.3394,325.5216,325.0208,325.0208,8298.0
2018-06-01 11:10:00,356.88,356.94,356.75,356.84,12805.0,324.957,325.0117,324.8386,324.9206,12805.0
2018-06-01 11:20:00,356.97,357.27,356.97,357.17,4722.0,325.039,325.3121,325.039,325.2211,4722.0
2018-06-01 11:30:00,357.12,357.6,357.11,357.35,11732.0,325.1755,325.6126,325.1664,325.385,11732.0
2018-06-01 11:40:00,357.27,357.31,356.83,356.91,2769.0,325.3121,325.3486,324.9115,324.9843,2769.0
2018-06-01 11:50:00,356.89,356.99,356.82,356.83,7416.0,324.9661,325.0572,324.9024,324.9115,7416.0
2018-06-01 12:00:00,356.82,356.99,356.63,356.94,6752.0,324.9024,325.0572,324.7294,325.0117,6752.0
2018-06-01 12:10:00,357.01,357.15,356.95,356.99,6446.0,325.0754,325.2029,325.0208,325.0572,6446.0
2018-06-01 12:20:00,356.96,356.96,356.53,356.67,3732.0,325.0299,325.0299,324.6383,324.7658,3732.0
2018-06-01 12:30:00,356.68,357.09,356.65,357.09,7208.0,324.7749,325.1482,324.7476,325.1482,7208.0
2018-06-01 12:40:00,357.14,357.25,357.14,357.2,2338.0,325.1938,325.2939,325.1938,325.2484,2338.0
2018-06-01 12:50:00,357.14,357.19,357.02,357.18,4261.0,325.1938,325.2393,325.0845,325.2302,4261.0
2018-06-01 13:00:00,357.18,357.5,357.15,357.45,7350.0,325.2302,325.5216,325.2029,325.476,7350.0
2018-06-01 13:10:00,357.43,357.57,357.24,357.35,2490.0,325.4578,325.5853,325.2848,325.385,2490.0
2018-06-01 13:20:00,357.47,357.57,357.36,357.42,13967.0,325.4942,325.5853,325.3941,325.4487,13967.0
2018-06-01 13:30:00,357.38,357.43,357.27,357.28,2487.0,325.4123,325.4578,325.3121,325.3212,2487.0
2018-06-01 13:40:00,357.32,357.33,357.03,357.07,3463.0,325.3577,325.3668,325.0936,325.13,3463.0
2018-06-01 13:50:00,357.02,357.27,357.02,357.16,5497.0,325.0845,325.3121,325.0845,325.212,5497.0
2018-06-01 14:00:00,357.17,357.17,356.53,356.53,8289.0,325.2211,325.2211,324.6383,324.6383,8289.0
2018-06-01 14:10:00,356.61,356.64,356.44,356.51,6215.0,324.7112,324.7385,324.5564,324.6201,6215.0
2018-06-01 14:20:00,356.51,356.54,356.31,356.37,4916.0,324.6201,324.6474,324.438,324.4926,4916.0
2018-06-01 14:30:00,356.38,356.49,356.33,356.4,5243.0,324.5017,324.6019,324.4562,324.52,5243.0
2018-06-01 14:40:00,356.45,356.77,356.39,356.77,3885.0,324.5655,324.8569,324.5108,324.8569,3885.0
2018-06-01 14:50:00,356.81,356.88,356.72,356.78,6109.0,324.8933,324.957,324.8113,324.866,6109.0
2018-06-01 15:00:00,356.76,356.8,356.5,356.55,4544.0,324.8478,324.8842,324.611,324.6565,4544.0
2018-06-01 15:10:00,356.51,356.51,356.19,356.34,24269.0,324.6201,324.6201,324.3287,324.4653,24269.0
2018-06-01 15:20:00,356.36,356.51,356.27,356.49,6208.0,324.4835,324.6201,324.4016,324.6019,6208.0
2018-06-01 15:30:00,356.49,356.68,356.45,356.61,6392.0,324.6019,324.7749,324.5655,324.7112,6392.0
2018-06-01 15:40:00,356.71,356.82,356.55,356.57,54184.0,324.8022,324.9024,324.6565,324.6747,54184.0
2018-06-01 15:50:00,356.59,356.85,356.52,356.53,91974.0,324.693,324.9297,324.6292,324.6383,91974.0
2018-06-04 09:30:00,357.53,358.27,357.3,358.19,85576.0,325.5489,326.2227,325.3394,326.1498,85576.0
2018-06-04 09:40:00,358.14,358.54,357.81,357.89,37911.0,326.1043,326.4685,325.8038,325.8767,37911.0
2018-06-04 09:50:00,357.93,358.15,357.83,357.88,20414.0,325.9131,326.1134,325.822,325.8676,20414.0
2018-06-04 10:00:00,357.91,358.02,357.41,357.47,19436.0,325.8949,325.995,325.4396,325.4942,19436.0
2018-06-04 10:10:00,357.58,357.69,357.25,357.51,7009.0,325.5944,325.6946,325.2939,325.5307,7009.0
2018-06-04 10:20:00,357.54,357.62,356.95,357.0,12331.0,325.558,325.6308,325.0208,325.0663,12331.0
2018-06-04 10:30:00,356.96,357.06,356.64,356.82,10221.0,325.0299,325.1209,324.7385,324.9024,10221.0
2018-06-04 10:40:00,356.94,357.07,356.65,356.68,7753.0,325.0117,325.13,324.7476,324.7749,7753.0
2018-06-04 10:50:00,356.76,356.88,356.54,356.83,8461.0,324.8478,324.957,324.6474,324.9115,8461.0
2018-06-04 11:00:00,356.89,357.03,356.74,356.85,3558.0,324.9661,325.0936,324.8295,324.9297,3558.0
2018-06-04 11:10:00,356.88,357.02,356.4,356.43,17840.0,324.957,325.0845,324.52,324.5473,17840.0
2018-06-04 11:20:00,356.4,357.06,356.35,357.05,5820.0,324.52,325.1209,324.4744,325.1118,5820.0
2018-06-04 11:30:00,357.07,357.19,356.94,357.09,22446.0,325.13,325.2393,325.0117,325.1482,22446.0
2018-06-04 11:40:00,357.16,357.45,357.15,357.16,8876.0,325.212,325.476,325.2029,325.212,8876.0
2018-06-04 11:50:00,357.07,357.4,357.07,357.4,1994.0,325.13,325.4305,325.13,325.4305,1994.0
2018-06-04 12:00:00,357.36,357.36,357.07,357.1,4028.0,325.3941,325.3941,325.13,325.1573,4028.0
2018-06-04 12:10:00,357.1,357.47,357.0,357.47,8548.0,325.1573,325.4942,325.0663,325.4942,8548.0
2018-06-04 12:20:00,357.49,357.67,357.42,357.44,17005.0,325.5125,325.6764,325.4487,325.4669,17005.0
2018-06-04 12:30:00,357.46,357.51,357.35,357.37,3965.0,325.4851,325.5307,325.385,325.4032,3965.0
2018-06-04 12:40:00,357.5,357.56,357.48,357.49,4015.0,325.5216,325.5762,325.5033,325.5125,4015.0
2018-06-04 12:50:00,357.48,357.54,357.39,357.43,4120.0,325.5033,325.558,325.4214,325.4578,4120.0
2018-06-04 13:00:00,357.45,357.55,357.45,357.48,1600.0,325.476,325.5671,325.476,325.5033,1600.0
2018-06-04 13:10:00,357.49,357.63,357.42,357.63,2265.0,325.5125,325.6399,325.4487,325.6399,2265.0
2018-06-04 13:20:00,357.69,357.81,357.59,357.61,6020.0,325.6946,325.8038,325.6035,325.6217,6020.0
2018-06-04 13:30:00,357.56,357.56,357.28,357.35,7503.0,325.5762,325.5762,325.3212,325.385,7503.0
2018-06-04 13:40:00,357.34,357.51,357.32,357.42,2768.0,325.3759,325.5307,325.3577,325.4487,2768.0
2018-06-04 13:50:00,357.42,357.42,357.33,357.37,3650.0,325.4487,325.4487,325.3668,325.4032,3650.0
2018-06-04 14:00:00,357.44,357.64,357.44,357.64,5924.0,325.4669,325.649,325.4669,325.649,5924.0
2018-06-04 14:10:00,357.64,357.68,357.48,357.56,32669.0,325.649,325.6855,325.5033,325.5762,32669.0
2018-06-04 14:20:00,357.52,357.69,357.52,357.67,20962.0,325.5398,325.6946,325.5398,325.6764,20962.0
2018-06-04 14:30:00,357.67,357.72,357.57,357.68,23039.0,325.6764,325.7219,325.5853,325.6855,23039.0
2018-06-04 14:40:00,357.68,357.75,357.61,357.73,21654.0,325.6855,325.7492,325.6217,325.731,21654.0
2018-06-04 14:50:00,357.73,358.16,357.7,358.12,38692.0,325.731,326.1225,325.7037,326.0861,38692.0
2018-06-04 15:00:00,358.12,358.18,358.1,358.14,24444.0,326.0861,326.1407,326.0679,326.1043,24444.0
2018-06-04 15:10:00,358.13,358.36,358.13,358.36,35798.0,326.0952,326.3046,326.0952,326.3046,35798.0
2018-06-04 15:20:00,358.37,358.43,358.25,358.36,38495.0,326.3137,326.3684,326.2045,326.3046,38495.0
2018-06-04 15:30:00,358.35,358.37,358.2,358.26,47346.0,326.2955,326.3137,326.1589,326.2136,47346.0
2018-06-04 15:40:00,358.24,358.38,358.04,358.13,74824.0,326.1954,326.3228,326.0133,326.0952,74824.0
2018-06-04 15:50:00,358.16,358.66,358.13,358.61,256455.0,326.1225,326.5778,326.0952,326.5323,256455.0
2018-06-05 09:30:00,358.29,359.18,358.13,358.87,32401.0,326.2409,327.0513,326.0952,326.769,32401.0
2018-06-05 09:40:00,358.87,359.33,358.85,359.27,2900.0,326.769,327.1879,326.7508,327.1332,2900.0
2018-06-05 09:50:00,359.28,359.28,358.87,359.18,6797.0,327.1423,327.1423,326.769,327.0513,6797.0
2018-06-05 10:00:00,359.16,359.77,359.16,359.66,33309.0,327.0331,327.5885,327.0331,327.4883,33309.0
2018-06-05 10:10:00,359.68,359.69,359.29,359.44,3867.0,327.5066,327.5157,327.1514,327.288,3867.0
2018-06-05 10:20:00,359.37,359.43,359.16,359.42,19529.0,327.2243,327.2789,327.0331,327.2698,19529.0
2018-06-05 10:30:00,359.46,359.52,358.62,358.75,57277.0,327.3062,327.3609,326.5414,326.6597,57277.0
2018-06-05 10:40:00,358.74,358.77,358.51,358.52,44871.0,326.6506,326.678,326.4412,326.4503,44871.0
2018-06-05 10:50:00,358.54,358.79,358.48,358.79,5547.0,326.4685,326.6962,326.4139,326.6962,5547.0
2018-06-05 11:00:00,358.61,358.64,357.77,357.77,12698.0,326.5323,326.5596,325.7674,325.7674,12698.0
2018-06-05 11:10:00,357.84,358.5,357.8,358.47,8283.0,325.8311,326.4321,325.7947,326.4048,8283.0
2018-06-05 11:20:00,358.55,358.6,358.17,358.36,5405.0,326.4776,326.5232,326.1316,326.3046,5405.0
2018-06-05 11:30:00,358.38,358.44,358.15,358.44,3027.0,326.3228,326.3775,326.1134,326.3775,3027.0
2018-06-05 11:40:00,358.43,358.43,357.96,358.01,6525.0,326.3684,326.3684,325.9404,325.9859,6525.0
2018-06-05 11:50:00,358.09,358.34,358.05,358.27,21122.0,326.0588,326.2864,326.0224,326.2227,21122.0
2018-06-05 12:00:00,358.2,358.34,358.0,358.34,8965.0,326.1589,326.2864,325.9768,326.2864,8965.0
2018-06-05 12:10:00,358.32,358.53,358.3,358.3,10877.0,326.2682,326.4594,326.25,326.25,10877.0
2018-06-05 12:20:00,358.28,358.37,358.11,358.35,4070.0,326.2318,326.3137,326.077,326.2955,4070.0
2018-06-05 12:30:00,358.32,358.48,358.18,358.46,9984.0,326.2682,326.4139,326.1407,326.3957,9984.0
2018-06-05 12:40:00,358.46,358.75,358.46,358.6,6287.0,326.3957,326.6597,326.3957,326.5232,6287.0
2018-06-05 12:50:00,358.61,358.85,358.59,358.71,4041.0,326.5323,326.7508,326.5141,326.6233,4041.0
2018-06-05 13:00:00,358.65,358.87,358.64,358.81,6635.0,326.5687,326.769,326.5596,326.7144,6635.0
2018-06-05 13:10:00,358.85,359.1,358.85,359.03,3324.0,326.7508,326.9784,326.7508,326.9147,3324.0
2018-06-05 13:20:00,358.99,359.08,358.98,359.08,2656.0,326.8783,326.9602,326.8692,326.9602,2656.0
2018-06-05 13:30:00,359.07,359.22,359.05,359.21,15915.0,326.9511,327.0877,326.9329,327.0786,15915.0
2018-06-05 13:40:00,359.18,359.24,359.09,359.21,4798.0,327.0513,327.1059,326.9693,327.0786,4798.0
2018-06-05 13:50:00,359.21,359.24,359.08,359.09,2493.0,327.0786,327.1059,326.9602,326.9693,2493.0
2018-06-05 14:00:00,359.13,359.14,358.99,359.05,3645.0,327.0058,327.0149,326.8783,326.9329,3645.0
2018-06-05 14:10:00,359.05,359.42,359.05,359.34,9644.0,326.9329,327.2698,326.9329,327.197,9644.0
2018-06-05 14:20:00,359.32,359.36,359.25,359.36,2884.0,327.1788,327.2152,327.115,327.2152,2884.0
2018-06-05 14:30:00,359.42,359.48,359.36,359.45,4680.0,327.2698,327.3244,327.2152,327.2971,4680.0
2018-06-05 14:40:00,359.42,359.6,359.39,359.56,7923.0,327.2698,327.4337,327.2425,327.3973,7923.0
2018-06-05 14:50:00,359.57,359.76,359.57,359.66,2600.0,327.4064,327.5794,327.4064,327.4883,2600.0
2018-06-05 15:00:00,359.71,359.73,359.62,359.66,11078.0,327.5339,327.5521,327.4519,327.4883,11078.0
2018-06-05 15:10:00,359.65,359.66,359.2,359.29,11846.0,327.4792,327.4883,327.0695,327.1514,11846.0
2018-06-05 15:20:00,359.31,359.32,359.09,359.14,13076.0,327.1697,327.1788,326.9693,327.0149,13076.0
2018-06-05 15:30:00,359.15,359.32,359.08,359.21,25072.0,327.024,327.1788,326.9602,327.0786,25072.0
2018-06-05 15:40:00,359.2,359.38,359.14,359.37,21212.0,327.0695,327.2334,327.0149,327.2243,21212.0
2018-06-05 15:50:00,359.34,359.66,359.29,359.51,131925.0,327.197,327.4883,327.1514,327.3518,131925.0
2018-06-06 09:30:00,360.04,360.79,360.04,360.39,30433.0,327.8344,328.5173,327.8344,328.153,30433.0
2018-06-06 09:40:00,360.41,360.41,359.77,359.77,10757.0,328.1713,328.1713,327.5885,327.5885,10757.0
2018-06-06 09:50:00,359.79,359.93,359.45,359.45,17364.0,327.6067,327.7342,327.2971,327.2971,17364.0
2018-06-06 10:00:00,359.45,359.53,359.28,359.34,2600.0,327.2971,327.37,327.1423,327.197,2600.0
2018-06-06 10:10:00,359.53,359.8,359.53,359.79,16748.0,327.37,327.6158,327.37,327.6067,16748.0
2018-06-06 10:20:00,359.85,359.96,359.79,359.93,10786.0,327.6614,327.7615,327.6067,327.7342,10786.0
2018-06-06 10:30:00,359.75,359.78,359.49,359.78,9099.0,327.5703,327.5976,327.3336,327.5976,9099.0
2018-06-06 10:40:00,359.69,359.77,359.3,359.31,8390.0,327.5157,327.5885,327.1605,327.1697,8390.0
2018-06-06 10:50:00,359.29,359.65,359.29,359.65,2692.0,327.1514,327.4792,327.1514,327.4792,2692.0
2018-06-06 11:00:00,359.8,359.94,359.78,359.9,1454.0,327.6158,327.7433,327.5976,327.7069,1454.0
2018-06-06 11:10:00,359.89,359.94,359.64,359.81,4051.0,327.6978,327.7433,327.4701,327.6249,4051.0
2018-06-06 11:20:00,359.8,360.26,359.8,360.22,12981.0,327.6158,328.0347,327.6158,327.9983,12981.0
2018-06-06 11:30:00,360.23,360.28,360.0,360.04,4505.0,328.0074,328.0529,327.7979,327.8344,4505.0
2018-06-06 11:40:00,359.96,360.18,359.96,360.17,6201.0,327.7615,327.9618,327.7615,327.9527,6201.0
2018-06-06 11:50:00,360.11,360.16,359.93,360.16,800.0,327.8981,327.9436,327.7342,327.9436,800.0
2018-06-06 12:00:00,360.16,360.19,359.93,360.0,5637.0,327.9436,327.9709,327.7342,327.7979,5637.0
2018-06-06 12:10:00,360.12,360.31,360.11,360.23,5043.0,327.9072,328.0802,327.8981,328.0074,5043.0
2018-06-06 12:20:00,360.36,360.36,360.19,360.28,7786.0,328.1257,328.1257,327.9709,328.0529,7786.0
2018-06-06 12:30:00,360.3,360.36,360.28,360.28,3084.0,328.0711,328.1257,328.0529,328.0529,3084.0
2018-06-06 12:40:00,360.33,360.38,360.27,360.38,13113.0,328.0984,328.1439,328.0438,328.1439,13113.0
2018-06-06 12:50:00,360.38,360.57,360.36,360.57,10618.0,328.1439,328.3169,328.1257,328.3169,10618.0
2018-06-06 13:00:00,360.57,360.63,360.48,360.63,6400.0,328.3169,328.3716,328.235,328.3716,6400.0
2018-06-06 13:10:00,360.59,360.77,360.57,360.67,5950.0,328.3352,328.4991,328.3169,328.408,5950.0
2018-06-06 13:20:00,360.51,360.86,360.49,360.83,11439.0,328.2623,328.581,328.2441,328.5537,11439.0
2018-06-06 13:30:00,360.88,361.02,360.85,360.92,12771.0,328.5992,328.7267,328.5719,328.6356,12771.0
2018-06-06 13:40:00,360.94,360.98,360.88,360.91,12904.0,328.6539,328.6903,328.5992,328.6265,12904.0
2018-06-06 13:50:00,360.94,360.97,360.87,360.97,9410.0,328.6539,328.6812,328.5901,328.6812,9410.0
2018-06-06 14:00:00,360.97,361.13,360.93,361.13,14542.0,328.6812,328.8269,328.6447,328.8269,14542.0
2018-06-06 14:10:00,361.1,361.31,361.06,361.28,41059.0,328.7995,328.9908,328.7631,328.9634,41059.0
2018-06-06 14:20:00,361.26,361.35,361.23,361.35,6701.0,328.9452,329.0272,328.9179,329.0272,6701.0
2018-06-06 14:30:00,361.35,361.64,361.31,361.58,8000.0,329.0272,329.2912,328.9908,329.2366,8000.0
2018-06-06 14:40:00,361.61,361.81,361.61,361.81,8384.0,329.2639,329.446,329.2639,329.446,8384.0
2018-06-06 14:50:00,361.81,361.84,361.66,361.75,29410.0,329.446,329.4733,329.3094,329.3914,29410.0
2018-06-06 15:00:00,361.76,361.96,361.71,361.88,32544.0,329.4005,329.5826,329.355,329.5098,32544.0
2018-06-06 15:10:00,361.83,362.2,361.82,362.13,24101.0,329.4642,329.8011,329.4551,329.7374,24101.0
2018-06-06 15:20:00,362.15,362.26,362.11,362.14,35139.0,329.7556,329.8558,329.7192,329.7465,35139.0
2018-06-06 15:30:00,362.16,362.21,362.06,362.11,24251.0,329.7647,329.8102,329.6737,329.7192,24251.0
2018-06-06 15:40:00,362.11,362.18,361.87,362.01,32768.0,329.7192,329.7829,329.5007,329.6281,32768.0
2018-06-06 15:50:00,362.03,362.5,362.0,362.5,87499.0,329.6463,330.0743,329.619,330.0743,87499.0
2018-06-07 09:30:00,363.34,363.42,362.79,363.22,18814.0,330.8392,330.912,330.3384,330.7299,18814.0
2018-06-07 09:40:00,363.26,363.55,363.05,363.55,11100.0,330.7663,331.0304,330.5751,331.0304,11100.0
2018-06-07 09:50:00,363.48,363.88,363.4,363.59,23816.0,330.9666,331.3309,330.8938,331.0668,23816.0
2018-06-07 10:00:00,363.59,363.91,363.44,363.5,20019.0,331.0668,331.3582,330.9302,330.9849,20019.0
2018-06-07 10:10:00,363.48,363.61,363.21,363.46,24876.0,330.9666,331.085,330.7208,330.9484,24876.0
2018-06-07 10:20:00,363.36,363.43,363.11,363.19,5801.0,330.8574,330.9211,330.6297,330.7026,5801.0
2018-06-07 10:30:00,363.13,363.15,362.54,362.76,8865.0,330.648,330.6662,330.1107,330.3111,8865.0
2018-06-07 10:40:00,362.83,363.19,362.83,363.15,5258.0,330.3748,330.7026,330.3748,330.6662,5258.0
2018-06-07 10:50:00,363.22,363.5,363.1,363.42,3955.0,330.7299,330.9849,330.6206,330.912,3955.0
2018-06-07 11:00:00,363.27,363.27,362.63,362.73,10609.0,330.7754,330.7754,330.1927,330.2837,10609.0
2018-06-07 11:10:00,362.82,363.35,362.78,363.02,7531.0,330.3657,330.8483,330.3293,330.5478,7531.0
2018-06-07 11:20:00,362.9,362.9,362.59,362.62,10393.0,330.4385,330.4385,330.1563,330.1836,10393.0
2018-06-07 11:30:00,362.71,362.71,362.43,362.57,4742.0,330.2655,330.2655,330.0106,330.138,4742.0
2018-06-07 11:40:00,362.76,362.84,362.2,362.2,6625.0,330.3111,330.3839,329.8011,329.8011,6625.0
2018-06-07 11:50:00,362.09,362.43,362.05,362.39,22635.0,329.701,330.0106,329.6646,329.9741,22635.0
2018-06-07 12:00:00,362.43,362.56,362.38,362.56,19430.0,330.0106,330.1289,329.965,330.1289,19430.0
2018-06-07 12:10:00,362.43,362.61,362.39,362.55,24779.0,330.0106,330.1745,329.9741,330.1198,24779.0
2018-06-07 12:20:00,362.53,362.8,362.35,362.72,116519.0,330.1016,330.3475,329.9377,330.2746,116519.0
2018-06-07 12:30:00,362.64,362.65,362.2,362.22,6317.0,330.2018,330.2109,329.8011,329.8194,6317.0
2018-06-07 12:40:00,362.3,362.34,362.03,362.07,10457.0,329.8922,329.9286,329.6463,329.6828,10457.0
2018-06-07 12:50:00,362.09,362.37,362.06,362.37,20741.0,329.701,329.9559,329.6737,329.9559,20741.0
2018-06-07 13:00:00,362.33,362.43,362.15,362.15,5922.0,329.9195,330.0106,329.7556,329.7556,5922.0
2018-06-07 13:10:00,362.11,362.41,361.98,362.16,63119.0,329.7192,329.9924,329.6008,329.7647,63119.0
2018-06-07 13:20:00,362.16,362.31,361.96,361.96,46860.0,329.7647,329.9013,329.5826,329.5826,46860.0
2018-06-07 13:30:00,361.9,362.06,361.27,361.3,62962.0,329.528,329.6737,328.9543,328.9816,62962.0
2018-06-07 13:40:00,361.31,361.81,361.12,361.79,69903.0,328.9908,329.446,328.8177,329.4278,69903.0
2018-06-07 13:50:00,361.77,361.77,361.17,361.26,23176.0,329.4096,329.4096,328.8633,328.9452,23176.0
2018-06-07 14:00:00,361.28,361.61,361.15,361.48,14066.0,328.9634,329.2639,328.8451,329.1455,14066.0
2018-06-07 14:10:00,361.48,362.13,361.44,362.04,45858.0,329.1455,329.7374,329.1091,329.6555,45858.0
2018-06-07 14:20:00,362.01,362.07,361.8,361.98,36861.0,329.6281,329.6828,329.4369,329.6008,36861.0
2018-06-07 14:30:00,361.98,362.24,361.9,362.16,41967.0,329.6008,329.8376,329.528,329.7647,41967.0
2018-06-07 14:40:00,362.07,362.58,362.07,362.57,55192.0,329.6828,330.1472,329.6828,330.138,55192.0
2018-06-07 14:50:00,362.57,362.64,362.36,362.43,57077.0,330.138,330.2018,329.9468,330.0106,57077.0
2018-06-07 15:00:00,362.44,362.57,362.3,362.33,50628.0,330.0197,330.138,329.8922,329.9195,50628.0
2018-06-07 15:10:00,362.37,362.68,362.3,362.68,33625.0,329.9559,330.2382,329.8922,330.2382,33625.0
2018-06-07 15:20:00,362.64,363.02,362.64,362.98,39594.0,330.2018,330.5478,330.2018,330.5114,39594.0
2018-06-07 15:30:00,362.98,363.14,362.78,363.09,28998.0,330.5114,330.6571,330.3293,330.6115,28998.0
2018-06-07 15:40:00,363.1,363.23,362.71,362.77,42517.0,330.6206,330.739,330.2655,330.3202,42517.0
2018-06-07 15:50:00,362.78,363.1,362.35,362.64,180736.0,330.3293,330.6206,329.9377,330.2018,180736.0
2018-06-08 09:30:00,362.31,363.05,362.31,362.51,120349.0,329.9013,330.5751,329.9013,330.0834,120349.0
2018-06-08 09:40:00,362.54,363.11,362.19,362.19,71497.0,330.1107,330.6297,329.792,329.792,71497.0
2018-06-08 09:50:00,362.15,363.2,361.84,363.18,173796.0,329.7556,330.7117,329.4733,330.6935,173796.0
2018-06-08 10:00:00,363.18,363.27,362.7,363.18,65649.0,330.6935,330.7754,330.2564,330.6935,65649.0
2018-06-08 10:10:00,363.23,363.4,362.96,363.11,21365.0,330.739,330.8938,330.4932,330.6297,21365.0
2018-06-08 10:20:00,363.21,363.51,363.12,363.12,14014.0,330.7208,330.994,330.6388,330.6388,14014.0
2018-06-08 10:30:00,363.11,363.39,362.67,362.68,46236.0,330.6297,330.8847,330.2291,330.2382,46236.0
2018-06-08 10:40:00,362.7,362.82,362.49,362.77,84954.0,330.2564,330.3657,330.0652,330.3202,84954.0
2018-06-08 10:50:00,362.79,363.14,362.78,362.85,46366.0,330.3384,330.6571,330.3293,330.393,46366.0
2018-06-08 11:00:00,362.8,362.82,362.44,362.8,22219.0,330.3475,330.3657,330.0197,330.3475,22219.0
2018-06-08 11:10:00,362.86,362.9,362.67,362.79,36973.0,330.4021,330.4385,330.2291,330.3384,36973.0
2018-06-08 11:20:00,362.82,362.84,362.52,362.73,14543.0,330.3657,330.3839,330.0925,330.2837,14543.0
2018-06-08 11:30:00,362.74,362.84,362.44,362.76,14736.0,330.2928,330.3839,330.0197,330.3111,14736.0
2018-06-08 11:40:00,362.78,363.1,362.75,362.77,38755.0,330.3293,330.6206,330.3019,330.3202,38755.0
2018-06-08 11:50:00,362.76,363.12,362.7,363.07,6437.0,330.3111,330.6388,330.2564,330.5933,6437.0
2018-06-08 12:00:00,363.16,363.3,363.05,363.19,3100.0,330.6753,330.8027,330.5751,330.7026,3100.0
2018-06-08 12:10:00,363.15,363.4,363.15,363.4,4057.0,330.6662,330.8938,330.6662,330.8938,4057.0
2018-06-08 12:20:00,363.34,363.54,363.34,363.5,15076.0,330.8392,331.0213,330.8392,330.9849,15076.0
2018-06-08 12:30:00,363.6,363.75,363.58,363.64,7541.0,331.0759,331.2125,331.0577,331.1123,7541.0
2018-06-08 12:40:00,363.67,363.81,363.64,363.67,12796.0,331.1397,331.2671,331.1123,331.1397,12796.0
2018-06-08 12:50:00,363.67,363.87,363.6,363.86,13247.0,331.1397,331.3218,331.0759,331.3127,13247.0
2018-06-08 13:00:00,363.86,363.86,363.51,363.59,5969.0,331.3127,331.3127,330.994,331.0668,5969.0
2018-06-08 13:10:00,363.54,363.75,363.54,363.64,8681.0,331.0213,331.2125,331.0213,331.1123,8681.0
2018-06-08 13:20:00,363.63,363.76,363.47,363.71,10919.0,331.1032,331.2216,330.9575,331.1761,10919.0
2018-06-08 13:30:00,363.81,364.29,363.78,363.89,69499.0,331.2671,331.7042,331.2398,331.34,69499.0
2018-06-08 13:40:00,363.91,364.18,363.86,363.96,10974.0,331.3582,331.604,331.3127,331.4037,10974.0
2018-06-08 13:50:00,363.92,363.96,363.48,363.88,49179.0,331.3673,331.4037,330.9666,331.3309,49179.0
2018-06-08 14:00:00,363.96,364.02,363.84,363.91,13433.0,331.4037,331.4583,331.2944,331.3582,13433.0
2018-06-08 14:10:00,363.97,364.25,363.96,364.11,11104.0,331.4128,331.6678,331.4037,331.5403,11104.0
2018-06-08 14:20:00,364.12,364.14,363.97,364.0,20697.0,331.5494,331.5676,331.4128,331.4401,20697.0
2018-06-08 14:30:00,364.0,364.07,363.9,363.94,7215.0,331.4401,331.5039,331.3491,331.3855,7215.0
2018-06-08 14:40:00,363.99,364.12,363.97,364.12,9901.0,331.431,331.5494,331.4128,331.5494,9901.0
2018-06-08 14:50:00,364.06,364.19,363.98,364.06,13306.0,331.4948,331.6131,331.4219,331.4948,13306.0
2018-06-08 15:00:00,364.09,364.27,364.08,364.13,26058.0,331.5221,331.686,331.513,331.5585,26058.0
2018-06-08 15:10:00,364.11,364.38,363.98,364.01,25393.0,331.5403,331.7861,331.4219,331.4492,25393.0
2018-06-08 15:20:00,364.03,364.46,364.03,364.46,20843.0,331.4674,331.859,331.4674,331.859,20843.0
2018-06-08 15:30:00,364.48,364.53,364.31,364.49,18390.0,331.8772,331.9227,331.7224,331.8863,18390.0
2018-06-08 15:40:00,364.52,364.6,364.24,364.35,67156.0,331.9136,331.9865,331.6587,331.7588,67156.0
2018-06-08 15:50:00,364.35,364.72,364.28,364.66,148786.0,331.7588,332.0957,331.6951,332.0411,148786.0
2018-06-11 09:30:00,364.79,365.38,364.79,365.22,44323.0,332.1595,332.6967,332.1595,332.551,44323.0
2018-06-11 09:40:00,365.19,365.42,365.02,365.22,40900.0,332.5237,332.7331,332.3689,332.551,40900.0
2018-06-11 09:50:00,365.24,365.31,365.0,365.31,23134.0,332.5692,332.633,332.3507,332.633,23134.0
2018-06-11 10:00:00,365.36,365.75,365.36,365.56,38648.0,332.6785,333.0336,332.6785,332.8606,38648.0
2018-06-11 10:10:00,365.58,365.66,365.27,365.37,14263.0,332.8788,332.9516,332.5965,332.6876,14263.0
2018-06-11 10:20:00,365.35,365.51,365.15,365.31,18165.0,332.6694,332.8151,332.4873,332.633,18165.0
2018-06-11 10:30:00,365.32,365.44,365.06,365.07,22788.0,332.6421,332.7513,332.4053,332.4144,22788.0
2018-06-11 10:40:00,365.01,365.01,364.73,364.76,48580.0,332.3598,332.3598,332.1048,332.1322,48580.0
2018-06-11 10:50:00,364.76,364.88,364.51,364.52,32159.0,332.1322,332.2414,331.9045,331.9136,32159.0
2018-06-11 11:00:00,364.48,364.59,364.33,364.57,14489.0,331.8772,331.9774,331.7406,331.9591,14489.0
2018-06-11 11:10:00,364.52,364.68,364.41,364.63,43464.0,331.9136,332.0593,331.8135,332.0138,43464.0
2018-06-11 11:20:00,364.7,364.84,364.65,364.69,17316.0,332.0775,332.205,332.032,332.0684,17316.0
2018-06-11 11:30:00,364.68,365.18,364.66,365.13,14372.0,332.0593,332.5146,332.0411,332.4691,14372.0
2018-06-11 11:40:00,365.16,365.41,365.1,365.15,7953.0,332.4964,332.724,332.4417,332.4873,7953.0
2018-06-11 11:50:00,365.24,365.42,365.16,365.38,8878.0,332.5692,332.7331,332.4964,332.6967,8878.0
2018-06-11 12:00:00,365.35,365.4,365.06,365.18,6235.0,332.6694,332.7149,332.4053,332.5146,6235.0
2018-06-11 12:10:00,365.31,365.47,365.23,365.42,11233.0,332.633,332.7786,332.5601,332.7331,11233.0
2018-06-11 12:20:00,365.38,365.44,365.34,365.4,6794.0,332.6967,332.7513,332.6603,332.7149,6794.0
2018-06-11 12:30:00,365.44,365.44,365.2,365.23,19531.0,332.7513,332.7513,332.5328,332.5601,19531.0
2018-06-11 12:40:00,365.18,365.2,365.0,365.11,68631.0,332.5146,332.5328,332.3507,332.4508,68631.0
2018-06-11 12:50:00,365.09,365.26,365.05,365.06,8394.0,332.4326,332.5874,332.3962,332.4053,8394.0
2018-06-11 13:00:00,364.89,364.96,364.57,364.83,9608.0,332.2505,332.3143,331.9591,332.1959,9608.0
2018-06-11 13:10:00,364.84,364.91,364.76,364.79,3068.0,332.205,332.2687,332.1322,332.1595,3068.0
2018-06-11 13:20:00,364.73,364.78,364.6,364.6,2103.0,332.1048,332.1504,331.9865,331.9865,2103.0
2018-06-11 13:30:00,364.6,364.64,364.54,364.64,2850.0,331.9865,332.0229,331.9318,332.0229,2850.0
2018-06-11 13:40:00,364.61,364.62,364.47,364.54,2910.0,331.9956,332.0047,331.8681,331.9318,2910.0
2018-06-11 13:50:00,364.49,364.55,364.37,364.55,2100.0,331.8863,331.9409,331.777,331.9409,2100.0
2018-06-11 14:00:00,364.65,364.65,364.5,364.63,3586.0,332.032,332.032,331.8954,332.0138,3586.0
2018-06-11 14:10:00,364.59,364.59,364.46,364.49,4503.0,331.9774,331.9774,331.859,331.8863,4503.0
2018-06-11 14:20:00,364.53,364.64,364.45,364.56,2431.0,331.9227,332.0229,331.8499,331.95,2431.0
2018-06-11 14:30:00,364.6,364.69,364.45,364.49,5590.0,331.9865,332.0684,331.8499,331.8863,5590.0
2018-06-11 14:40:00,364.5,364.54,364.41,364.49,3928.0,331.8954,331.9318,331.8135,331.8863,3928.0
2018-06-11 14:50:00,364.48,364.79,364.46,364.79,4592.0,331.8772,332.1595,331.859,332.1595,4592.0
2018-06-11 15:00:00,364.77,365.08,364.76,365.06,8242.0,332.1413,332.4235,332.1322,332.4053,8242.0
2018-06-11 15:10:00,365.08,365.3,365.07,365.17,32307.0,332.4235,332.6238,332.4144,332.5055,32307.0
2018-06-11 15:20:00,365.16,365.25,365.09,365.25,1300.0,332.4964,332.5783,332.4326,332.5783,1300.0
2018-06-11 15:30:00,365.19,365.23,365.09,365.21,54318.0,332.5237,332.5601,332.4326,332.5419,54318.0
2018-06-11 15:40:00,365.18,365.18,364.98,365.11,25167.0,332.5146,332.5146,332.3325,332.4508,25167.0
2018-06-11 15:50:00,365.14,365.14,364.53,364.56,91617.0,332.4782,332.4782,331.9227,331.95,91617.0
2018-06-12 09:30:00,365.0,365.38,364.76,364.88,115486.0,332.3507,332.6967,332.1322,332.2414,115486.0
2018-06-12 09:40:00,364.87,364.87,364.01,364.2,31056.0,332.2323,332.2323,331.4492,331.6222,31056.0
2018-06-12 09:50:00,364.19,364.68,364.17,364.6,14188.0,331.6131,332.0593,331.5949,331.9865,14188.0
2018-06-12 10:00:00,364.81,365.25,364.78,365.11,38415.0,332.1777,332.5783,332.1504,332.4508,38415.0
2018-06-12 10:10:00,365.13,365.29,364.93,364.98,19904.0,332.4691,332.6147,332.2869,332.3325,19904.0
2018-06-12 10:20:00,364.99,364.99,364.54,364.63,23007.0,332.3416,332.3416,331.9318,332.0138,23007.0
2018-06-12 10:30:00,364.63,365.18,364.63,365.07,28464.0,332.0138,332.5146,332.0138,332.4144,28464.0
2018-06-12 10:40:00,365.11,365.56,365.05,365.36,9843.0,332.4508,332.8606,332.3962,332.6785,9843.0
2018-06-12 10:50:00,365.4,365.42,365.29,365.42,3220.0,332.7149,332.7331,332.6147,332.7331,3220.0
2018-06-12 11:00:00,365.47,365.57,365.43,365.44,2736.0,332.7786,332.8697,332.7422,332.7513,2736.0
2018-06-12 11:10:00,365.46,365.51,365.24,365.24,3737.0,332.7695,332.8151,332.5692,332.5692,3737.0
2018-06-12 11:20:00,365.35,365.63,365.35,365.44,6499.0,332.6694,332.9243,332.6694,332.7513,6499.0
2018-06-12 11:30:00,365.47,365.52,365.39,365.47,14088.0,332.7786,332.8242,332.7058,332.7786,14088.0
2018-06-12 11:40:00,365.47,365.76,365.43,365.7,2652.0,332.7786,333.0427,332.7422,332.9881,2652.0
2018-06-12 11:50:00,365.66,365.87,365.65,365.85,3346.0,332.9516,333.1429,332.9425,333.1246,3346.0
2018-06-12 12:00:00,365.92,366.04,365.92,365.93,3691.0,333.1884,333.2977,333.1884,333.1975,3691.0
2018-06-12 12:10:00,365.97,366.1,365.88,366.04,11077.0,333.2339,333.3523,333.152,333.2977,11077.0
2018-06-12 12:20:00,366.06,366.08,365.86,365.89,2891.0,333.3159,333.3341,333.1338,333.1611,2891.0
2018-06-12 12:30:00,365.84,365.84,365.41,365.57,9986.0,333.1155,333.1155,332.724,332.8697,9986.0
2018-06-12 12:40:00,365.53,365.66,365.53,365.66,3058.0,332.8333,332.9516,332.8333,332.9516,3058.0
2018-06-12 12:50:00,365.69,365.69,365.45,365.45,2752.0,332.979,332.979,332.7604,332.7604,2752.0
2018-06-12 13:00:00,365.57,365.62,365.5,365.5,2500.0,332.8697,332.9152,332.806,332.806,2500.0
2018-06-12 13:10:00,365.45,365.52,365.25,365.25,11892.0,332.7604,332.8242,332.5783,332.5783,11892.0
2018-06-12 13:20:00,365.3,365.39,365.26,365.27,6970.0,332.6238,332.7058,332.5874,332.5965,6970.0
2018-06-12 13:30:00,365.28,365.34,365.12,365.13,1883.0,332.6056,332.6603,332.4599,332.4691,1883.0
2018-06-12 13:40:00,365.08,365.09,364.98,365.01,4558.0,332.4235,332.4326,332.3325,332.3598,4558.0
2018-06-12 13:50:00,365.13,365.22,365.03,365.22,2500.0,332.4691,332.551,332.378,332.551,2500.0
2018-06-12 14:00:00,365.11,365.18,365.07,365.07,3725.0,332.4508,332.5146,332.4144,332.4144,3725.0
2018-06-12 14:10:00,364.93,364.98,364.87,364.93,3546.0,332.2869,332.3325,332.2323,332.2869,3546.0
2018-06-12 14:20:00,364.91,364.91,364.43,364.5,10037.0,332.2687,332.2687,331.8317,331.8954,10037.0
2018-06-12 14:30:00,364.45,364.64,364.45,364.61,5670.0,331.8499,332.0229,331.8499,331.9956,5670.0
2018-06-12 14:40:00,364.59,364.59,364.36,364.41,5519.0,331.9774,331.9774,331.7679,331.8135,5519.0
2018-06-12 14:50:00,364.39,364.45,364.15,364.15,13467.0,331.7952,331.8499,331.5767,331.5767,13467.0
2018-06-12 15:00:00,364.15,364.76,364.1,364.67,15125.0,331.5767,332.1322,331.5312,332.0502,15125.0
2018-06-12 15:10:00,364.73,364.81,364.64,364.78,4429.0,332.1048,332.1777,332.0229,332.1504,4429.0
2018-06-12 15:20:00,364.75,364.97,364.74,364.96,12974.0,332.123,332.3234,332.1139,332.3143,12974.0
2018-06-12 15:30:00,365.0,365.14,364.88,365.08,14970.0,332.3507,332.4782,332.2414,332.4235,14970.0
2018-06-12 15:40:00,365.1,365.14,364.81,364.9,16929.0,332.4417,332.4782,332.1777,332.2596,16929.0
2018-06-12 15:50:00,364.93,365.24,364.93,365.14,63435.0,332.2869,332.5692,332.2869,332.4782,63435.0
2018-06-13 09:30:00,365.84,365.84,365.09,365.24,42403.0,333.1155,333.1155,332.4326,332.5692,42403.0
2018-06-13 09:40:00,365.28,365.39,365.11,365.32,9565.0,332.6056,332.7058,332.4508,332.6421,9565.0
2018-06-13 09:50:00,365.29,365.29,364.69,364.77,75488.0,332.6147,332.6147,332.0684,332.1413,75488.0
2018-06-13 10:00:00,364.81,365.25,364.81,365.16,22831.0,332.1777,332.5783,332.1777,332.4964,22831.0
2018-06-13 10:10:00,365.05,365.11,364.94,364.98,4686.0,332.3962,332.4508,332.296,332.3325,4686.0
2018-06-13 10:20:00,364.88,364.97,364.73,364.76,6361.0,332.2414,332.3234,332.1048,332.1322,6361.0
2018-06-13 10:30:00,364.79,364.98,364.66,364.66,18380.0,332.1595,332.3325,332.0411,332.0411,18380.0
2018-06-13 10:40:00,364.66,364.82,364.59,364.66,8270.0,332.0411,332.1868,331.9774,332.0411,8270.0
2018-06-13 10:50:00,364.61,364.83,364.61,364.71,8645.0,331.9956,332.1959,331.9956,332.0866,8645.0
2018-06-13 11:00:00,364.83,365.05,364.81,364.9,5627.0,332.1959,332.3962,332.1777,332.2596,5627.0
2018-06-13 11:10:00,364.89,365.02,364.79,364.9,4157.0,332.2505,332.3689,332.1595,332.2596,4157.0
2018-06-13 11:20:00,364.92,365.08,364.92,364.94,2967.0,332.2778,332.4235,332.2778,332.296,2967.0
2018-06-13 11:30:00,364.92,364.98,364.79,364.8,5796.0,332.2778,332.3325,332.1595,332.1686,5796.0
2018-06-13 11:40:00,364.8,364.88,364.68,364.71,4113.0,332.1686,332.2414,332.0593,332.0866,4113.0
2018-06-13 11:50:00,364.69,364.73,364.63,364.63,4512.0,332.0684,332.1048,332.0138,332.0138,4512.0
2018-06-13 12:00:00,364.57,364.57,364.13,364.14,8004.0,331.9591,331.9591,331.5585,331.5676,8004.0
2018-06-13 12:10:00,364.23,364.29,364.09,364.13,10144.0,331.6496,331.7042,331.5221,331.5585,10144.0
2018-06-13 12:20:00,364.0,364.06,363.99,364.03,538.0,331.4401,331.4948,331.431,331.4674,538.0
2018-06-13 12:30:00,363.97,363.97,363.63,363.67,8084.0,331.4128,331.4128,331.1032,331.1397,8084.0
2018-06-13 12:40:00,363.63,363.84,363.63,363.71,6199.0,331.1032,331.2944,331.1032,331.1761,6199.0
2018-06-13 12:50:00,363.72,363.72,363.53,363.53,5736.0,331.1852,331.1852,331.0122,331.0122,5736.0
2018-06-13 13:00:00,363.49,363.58,363.38,363.48,4186.0,330.9758,331.0577,330.8756,330.9666,4186.0
2018-06-13 13:10:00,363.53,363.81,363.52,363.8,13502.0,331.0122,331.2671,331.0031,331.258,13502.0
2018-06-13 13:20:00,363.78,363.89,363.68,363.69,2924.0,331.2398,331.34,331.1488,331.1579,2924.0
2018-06-13 13:30:00,363.68,363.7,363.59,363.66,3991.0,331.1488,331.167,331.0668,331.1305,3991.0
2018-06-13 13:40:00,363.7,363.74,363.67,363.69,2674.0,331.167,331.2034,331.1397,331.1579,2674.0
2018-06-13 13:50:00,363.72,363.82,363.65,363.76,3873.0,331.1852,331.2762,331.1214,331.2216,3873.0
2018-06-13 14:00:00,363.59,363.8,362.98,363.06,14882.0,331.0668,331.258,330.5114,330.5842,14882.0
2018-06-13 14:10:00,362.99,363.63,362.99,363.47,39149.0,330.5205,331.1032,330.5205,330.9575,39149.0
2018-06-13 14:20:00,363.55,363.55,363.0,363.11,19453.0,331.0304,331.0304,330.5296,330.6297,19453.0
2018-06-13 14:30:00,363.03,363.54,362.91,363.49,14011.0,330.5569,331.0213,330.4476,330.9758,14011.0
2018-06-13 14:40:00,363.63,363.79,363.29,363.45,25966.0,331.1032,331.2489,330.7936,330.9393,25966.0
2018-06-13 14:50:00,363.56,363.59,363.27,363.52,8760.0,331.0395,331.0668,330.7754,331.0031,8760.0
2018-06-13 15:00:00,363.7,364.26,363.69,363.96,33266.0,331.167,331.6769,331.1579,331.4037,33266.0
2018-06-13 15:10:00,363.97,364.01,363.69,363.74,11604.0,331.4128,331.4492,331.1579,331.2034,11604.0
2018-06-13 15:20:00,363.83,363.83,363.19,363.29,18608.0,331.2853,331.2853,330.7026,330.7936,18608.0
2018-06-13 15:30:00,363.28,363.48,363.19,363.19,9266.0,330.7845,330.9666,330.7026,330.7026,9266.0
2018-06-13 15:40:00,363.16,363.35,363.11,363.12,32517.0,330.6753,330.8483,330.6297,330.6388,32517.0
2018-06-13 15:50:00,363.11,363.41,362.77,362.92,95655.0,330.6297,330.9029,330.3202,330.4567,95655.0
2018-06-14 09:30:00,363.9,364.1,363.05,363.15,39534.0,331.3491,331.5312,330.5751,330.6662,39534.0
2018-06-14 09:40:00,363.19,363.53,363.08,363.36,13101.0,330.7026,331.0122,330.6024,330.8574,13101.0
2018-06-14 09:50:00,363.27,363.43,363.04,363.04,10114.0,330.7754,330.9211,330.566,330.566,10114.0
2018-06-14 10:00:00,363.22,364.04,363.22,363.64,11284.0,330.7299,331.4766,330.7299,331.1123,11284.0
2018-06-14 10:10:00,363.5,363.86,363.33,363.37,17911.0,330.9849,331.3127,330.8301,330.8665,17911.0
2018-06-14 10:20:00,363.26,363.37,363.16,363.19,11556.0,330.7663,330.8665,330.6753,330.7026,11556.0
2018-06-14 10:30:00,363.1,363.1,362.34,362.42,12345.0,330.6206,330.6206,329.9286,330.0015,12345.0
2018-06-14 10:40:00,362.37,362.73,362.35,362.62,7648.0,329.9559,330.2837,329.9377,330.1836,7648.0
2018-06-14 10:50:00,362.54,362.6,362.03,362.03,10179.0,330.1107,330.1654,329.6463,329.6463,10179.0
2018-06-14 11:00:00,361.97,362.38,361.8,362.3,7858.0,329.5917,329.965,329.4369,329.8922,7858.0
2018-06-14 11:10:00,362.36,362.45,362.07,362.23,4776.0,329.9468,330.0288,329.6828,329.8285,4776.0
2018-06-14 11:20:00,362.3,362.55,362.28,362.49,3078.0,329.8922,330.1198,329.874,330.0652,3078.0
2018-06-14 11:30:00,362.57,362.74,362.42,362.74,5320.0,330.138,330.2928,330.0015,330.2928,5320.0
2018-06-14 11:40:00,362.82,363.15,362.76,363.06,7532.0,330.3657,330.6662,330.3111,330.5842,7532.0
2018-06-14 11:50:00,363.16,363.57,363.15,363.45,19342.0,330.6753,331.0486,330.6662,330.9393,19342.0
2018-06-14 12:00:00,363.37,363.85,363.37,363.83,14032.0,330.8665,331.3036,330.8665,331.2853,14032.0
2018-06-14 12:10:00,363.89,364.06,363.76,363.83,18780.0,331.34,331.4948,331.2216,331.2853,18780.0
2018-06-14 12:20:00,363.8,363.9,363.59,363.59,7593.0,331.258,331.3491,331.0668,331.0668,7593.0
2018-06-14 12:30:00,363.54,363.63,363.36,363.36,9407.0,331.0213,331.1032,330.8574,330.8574,9407.0
2018-06-14 12:40:00,363.36,363.44,363.13,363.13,5305.0,330.8574,330.9302,330.648,330.648,5305.0
2018-06-14 12:50:00,363.18,363.28,363.09,363.13,5743.0,330.6935,330.7845,330.6115,330.648,5743.0
2018-06-14 13:00:00,363.1,363.2,362.94,363.16,6640.0,330.6206,330.7117,330.4749,330.6753,6640.0
2018-06-14 13:10:00,363.17,363.17,363.02,363.06,3100.0,330.6844,330.6844,330.5478,330.5842,3100.0
2018-06-14 13:20:00,363.2,363.53,363.2,363.52,3574.0,330.7117,331.0122,330.7117,331.0031,3574.0
2018-06-14 13:30:00,363.48,363.54,363.27,363.33,5082.0,330.9666,331.0213,330.7754,330.8301,5082.0
2018-06-14 13:40:00,363.32,363.36,363.15,363.15,2809.0,330.821,330.8574,330.6662,330.6662,2809.0
2018-06-14 13:50:00,363.18,363.31,363.03,363.03,12385.0,330.6935,330.8119,330.5569,330.5569,12385.0
2018-06-14 14:00:00,363.04,363.08,362.86,362.9,7188.0,330.566,330.6024,330.4021,330.4385,7188.0
2018-06-14 14:10:00,362.86,363.12,362.73,362.91,6377.0,330.4021,330.6388,330.2837,330.4476,6377.0
2018-06-14 14:20:00,362.95,363.22,362.9,363.15,7317.0,330.4841,330.7299,330.4385,330.6662,7317.0
2018-06-14 14:30:00,363.13,363.25,363.02,363.11,4424.0,330.648,330.7572,330.5478,330.6297,4424.0
2018-06-14 14:40:00,363.15,363.32,363.12,363.32,6000.0,330.6662,330.821,330.6388,330.821,6000.0
2018-06-14 14:50:00,363.32,363.4,363.0,363.04,4468.0,330.821,330.8938,330.5296,330.566,4468.0
2018-06-14 15:00:00,363.07,363.38,362.98,363.36,40554.0,330.5933,330.8756,330.5114,330.8574,40554.0
2018-06-14 15:10:00,363.38,363.57,363.37,363.53,19418.0,330.8756,331.0486,330.8665,331.0122,19418.0
2018-06-14 15:20:00,363.52,363.84,363.49,363.81,25719.0,331.0031,331.2944,330.9758,331.2671,25719.0
2018-06-14 15:30:00,363.81,363.86,363.73,363.82,38405.0,331.2671,331.3127,331.1943,331.2762,38405.0
2018-06-14 15:40:00,363.82,363.93,363.67,363.93,42099.0,331.2762,331.3764,331.1397,331.3764,42099.0
2018-06-14 15:50:00,363.95,363.95,363.68,363.85,133315.0,331.3946,331.3946,331.1488,331.3036,133315.0
2018-06-15 09:30:00,361.55,361.69,360.41,360.46,66117.0,330.1276,330.2555,329.0867,329.1324,66117.0
2018-06-15 09:40:00,360.52,360.75,360.1,360.75,35833.0,329.1872,329.3972,328.8037,329.3972,35833.0
2018-06-15 09:50:00,360.77,360.96,360.72,360.78,8245.0,329.4154,329.5889,329.3698,329.4246,8245.0
2018-06-15 10:00:00,360.73,361.13,360.52,361.11,37313.0,329.3789,329.7441,329.1872,329.7259,37313.0
2018-06-15 10:10:00,361.09,361.24,360.77,360.88,26511.0,329.7076,329.8446,329.4154,329.5159,26511.0
2018-06-15 10:20:00,360.75,360.83,360.62,360.62,9990.0,329.3972,329.4702,329.2785,329.2785,9990.0
2018-06-15 10:30:00,360.54,360.54,359.59,359.69,36717.0,329.2054,329.2054,328.338,328.4293,36717.0
2018-06-15 10:40:00,359.7,360.58,359.7,360.58,17200.0,328.4384,329.2419,328.4384,329.2419,17200.0
2018-06-15 10:50:00,360.66,361.02,360.55,360.91,29120.0,329.315,329.6437,329.2146,329.5433,29120.0
2018-06-15 11:00:00,360.94,361.6,360.94,361.44,22557.0,329.5707,330.1733,329.5707,330.0272,22557.0
2018-06-15 11:10:00,361.35,361.47,361.12,361.12,9718.0,329.945,330.0546,329.735,329.735,9718.0
2018-06-15 11:20:00,361.2,361.44,360.81,360.81,15085.0,329.8081,330.0272,329.452,329.452,15085.0
2018-06-15 11:30:00,360.83,361.0,360.63,360.75,25173.0,329.4702,329.6254,329.2876,329.3972,25173.0
2018-06-15 11:40:00,360.79,360.79,360.53,360.57,9299.0,329.4337,329.4337,329.1963,329.2328,9299.0
2018-06-15 11:50:00,360.6,361.06,360.5,361.04,28834.0,329.2602,329.6802,329.1689,329.662,28834.0
2018-06-15 12:00:00,361.12,361.19,360.8,360.84,14029.0,329.735,329.7989,329.4428,329.4793,14029.0
2018-06-15 12:10:00,360.84,361.1,360.76,361.04,10176.0,329.4793,329.7168,329.4063,329.662,10176.0
2018-06-15 12:20:00,361.04,361.14,360.96,361.06,10279.0,329.662,329.7533,329.5889,329.6802,10279.0
2018-06-15 12:30:00,361.07,361.12,360.97,361.11,5920.0,329.6894,329.735,329.598,329.7259,5920.0
2018-06-15 12:40:00,361.1,361.21,360.99,361.09,11485.0,329.7168,329.8172,329.6163,329.7076,11485.0
2018-06-15 12:50:00,361.13,361.37,361.12,361.37,5649.0,329.7441,329.9633,329.735,329.9633,5649.0
2018-06-15 13:00:00,361.4,361.76,361.4,361.75,17584.0,329.9907,330.3194,329.9907,330.3103,17584.0
2018-06-15 13:10:00,361.75,362.03,361.75,361.91,16389.0,330.3103,330.5659,330.3103,330.4564,16389.0
2018-06-15 13:20:00,361.92,361.92,361.8,361.85,7430.0,330.4655,330.4655,330.3559,330.4016,7430.0
2018-06-15 13:30:00,361.86,361.86,361.74,361.76,6795.0,330.4107,330.4107,330.3011,330.3194,6795.0
2018-06-15 13:40:00,361.77,361.89,361.66,361.81,28892.0,330.3285,330.4381,330.2281,330.365,28892.0
2018-06-15 13:50:00,361.81,361.81,361.65,361.67,10579.0,330.365,330.365,330.219,330.2372,10579.0
2018-06-15 14:00:00,361.73,361.99,361.68,361.99,9617.0,330.292,330.5294,330.2463,330.5294,9617.0
2018-06-15 14:10:00,362.02,362.03,361.94,361.98,6183.0,330.5568,330.5659,330.4837,330.5203,6183.0
2018-06-15 14:20:00,362.05,362.48,362.05,362.44,20564.0,330.5842,330.9768,330.5842,330.9403,20564.0
2018-06-15 14:30:00,362.43,362.69,362.41,362.43,3760.0,330.9312,331.1686,330.9129,330.9312,3760.0
2018-06-15 14:40:00,362.55,362.63,362.39,362.42,12121.0,331.0407,331.1138,330.8946,330.922,12121.0
2018-06-15 14:50:00,362.39,362.7,362.37,362.63,2888.0,330.8946,331.1777,330.8764,331.1138,2888.0
2018-06-15 15:00:00,362.57,362.57,362.27,362.34,4558.0,331.059,331.059,330.7851,330.849,4558.0
2018-06-15 15:10:00,362.34,362.34,362.04,362.04,2852.0,330.849,330.849,330.5751,330.5751,2852.0
2018-06-15 15:20:00,361.96,362.33,361.96,362.26,9244.0,330.502,330.8399,330.502,330.7759,9244.0
2018-06-15 15:30:00,362.23,362.27,362.08,362.27,10661.0,330.7485,330.7851,330.6116,330.7851,10661.0
2018-06-15 15:40:00,362.29,362.33,362.03,362.27,21049.0,330.8033,330.8399,330.5659,330.7851,21049.0
2018-06-15 15:50:00,362.29,362.34,361.5,361.99,310858.0,330.8033,330.849,330.082,330.5294,310858.0
2018-06-18 09:30:00,359.99,360.53,359.99,360.18,92051.0,328.7032,329.1963,328.7032,328.8767,92051.0
2018-06-18 09:40:00,360.2,361.32,360.2,361.14,20820.0,328.895,329.9176,328.895,329.7533,20820.0
2018-06-18 09:50:00,361.16,361.49,361.13,361.3,13394.0,329.7715,330.0729,329.7441,329.8994,13394.0
2018-06-18 10:00:00,361.28,361.47,361.19,361.27,14078.0,329.8811,330.0546,329.7989,329.872,14078.0
2018-06-18 10:10:00,361.17,361.6,361.09,361.39,4599.0,329.7807,330.1733,329.7076,329.9815,4599.0
2018-06-18 10:20:00,361.38,361.95,361.37,361.94,11096.0,329.9724,330.4929,329.9633,330.4837,11096.0
2018-06-18 10:30:00,361.91,362.86,361.91,362.71,16580.0,330.4564,331.3238,330.4564,331.1868,16580.0
2018-06-18 10:40:00,362.78,363.05,362.64,362.94,15895.0,331.2507,331.4973,331.1229,331.3968,15895.0
2018-06-18 10:50:00,362.91,362.99,362.62,362.68,4640.0,331.3694,331.4425,331.1046,331.1594,4640.0
2018-06-18 11:00:00,362.72,363.03,362.68,362.98,11216.0,331.196,331.479,331.1594,331.4334,11216.0
2018-06-18 11:10:00,363.12,363.2,362.79,362.79,7599.0,331.5612,331.6342,331.2599,331.2599,7599.0
2018-06-18 11:20:00,362.85,362.85,362.63,362.63,4412.0,331.3147,331.3147,331.1138,331.1138,4412.0
2018-06-18 11:30:00,362.72,362.75,362.09,362.09,18062.0,331.196,331.2233,330.6207,330.6207,18062.0
2018-06-18 11:40:00,362.08,362.09,361.85,361.95,4355.0,330.6116,330.6207,330.4016,330.4929,4355.0
2018-06-18 11:50:00,362.02,362.12,361.6,361.69,14578.0,330.5568,330.6481,330.1733,330.2555,14578.0
2018-06-18 12:00:00,361.7,361.96,361.6,361.96,4638.0,330.2646,330.502,330.1733,330.502,4638.0
2018-06-18 12:10:00,361.9,361.97,361.54,361.6,10211.0,330.4472,330.5111,330.1185,330.1733,10211.0
2018-06-18 12:20:00,361.6,361.61,361.22,361.26,12087.0,330.1733,330.1824,329.8263,329.8628,12087.0
2018-06-18 12:30:00,361.28,361.44,361.26,361.34,3817.0,329.8811,330.0272,329.8628,329.9359,3817.0
2018-06-18 12:40:00,361.38,361.6,361.38,361.49,2891.0,329.9724,330.1733,329.9724,330.0729,2891.0
2018-06-18 12:50:00,361.46,361.7,361.37,361.69,6672.0,330.0455,330.2646,329.9633,330.2555,6672.0
2018-06-18 13:00:00,361.7,361.81,361.56,361.67,3246.0,330.2646,330.365,330.1368,330.2372,3246.0
2018-06-18 13:10:00,361.69,361.81,361.69,361.76,3970.0,330.2555,330.365,330.2555,330.3194,3970.0
2018-06-18 13:20:00,361.79,362.12,361.78,361.86,8472.0,330.3468,330.6481,330.3377,330.4107,8472.0
2018-06-18 13:30:00,361.92,362.01,361.87,361.96,3129.0,330.4655,330.5477,330.4198,330.502,3129.0
2018-06-18 13:40:00,361.94,362.02,361.86,361.98,5716.0,330.4837,330.5568,330.4107,330.5203,5716.0
2018-06-18 13:50:00,361.97,361.97,361.72,361.77,3240.0,330.5111,330.5111,330.2829,330.3285,3240.0
2018-06-18 14:00:00,361.81,362.42,361.54,362.39,11855.0,330.365,330.922,330.1185,330.8946,11855.0
2018-06-18 14:10:00,362.36,362.39,362.1,362.31,7515.0,330.8672,330.8946,330.6298,330.8216,7515.0
2018-06-18 14:20:00,362.34,362.53,362.19,362.39,9468.0,330.849,331.0225,330.712,330.8946,9468.0
2018-06-18 14:30:00,362.48,362.7,362.37,362.7,10717.0,330.9768,331.1777,330.8764,331.1777,10717.0
2018-06-18 14:40:00,362.76,362.78,362.27,362.27,9219.0,331.2325,331.2507,330.7851,330.7851,9219.0
2018-06-18 14:50:00,362.25,362.25,361.81,362.0,4011.0,330.7668,330.7668,330.365,330.5385,4011.0
2018-06-18 15:00:00,362.01,362.15,361.83,362.11,20142.0,330.5477,330.6755,330.3833,330.639,20142.0
2018-06-18 15:10:00,362.15,362.34,362.01,362.34,5449.0,330.6755,330.849,330.5477,330.849,5449.0
2018-06-18 15:20:00,362.45,362.52,362.32,362.48,3770.0,330.9494,331.0133,330.8307,330.9768,3770.0
2018-06-18 15:30:00,362.5,362.6,362.4,362.52,15546.0,330.9951,331.0864,330.9038,331.0133,15546.0
2018-06-18 15:40:00,362.36,362.69,362.26,362.68,13321.0,330.8672,331.1686,330.7759,331.1594,13321.0
2018-06-18 15:50:00,362.68,362.72,362.47,362.7,77627.0,331.1594,331.196,330.9677,331.1777,77627.0
2018-06-19 09:30:00,360.0,360.91,359.76,360.71,90665.0,328.7124,329.5433,328.4932,329.3606,90665.0
2018-06-19 09:40:00,360.63,360.74,360.06,360.52,34408.0,329.2876,329.388,328.7671,329.1872,34408.0
2018-06-19 09:50:00,360.51,360.53,359.33,359.46,53412.0,329.178,329.1963,328.1006,328.2193,53412.0
2018-06-19 10:00:00,359.44,359.45,358.78,358.8,26251.0,328.201,328.2102,327.5984,327.6166,26251.0
2018-06-19 10:10:00,358.79,359.31,358.72,359.21,12787.0,327.6075,328.0823,327.5436,327.991,12787.0
2018-06-19 10:20:00,359.06,359.06,358.58,358.61,7068.0,327.854,327.854,327.4158,327.4432,7068.0
2018-06-19 10:30:00,358.36,358.43,357.95,358.14,16356.0,327.2149,327.2788,326.8405,327.014,16356.0
2018-06-19 10:40:00,358.13,359.29,358.06,359.23,24805.0,327.0049,328.0641,326.941,328.0093,24805.0
2018-06-19 10:50:00,359.22,359.67,359.07,359.51,20330.0,328.0001,328.411,327.8632,328.2649,20330.0
2018-06-19 11:00:00,359.4,359.71,359.34,359.65,4536.0,328.1645,328.4476,328.1097,328.3928,4536.0
2018-06-19 11:10:00,359.63,359.84,359.42,359.81,19723.0,328.3745,328.5663,328.1828,328.5389,19723.0
2018-06-19 11:20:00,359.83,359.99,359.82,359.82,5475.0,328.5571,328.7032,328.548,328.548,5475.0
2018-06-19 11:30:00,359.94,360.13,359.77,359.78,11928.0,328.6576,328.8311,328.5023,328.5115,11928.0
2018-06-19 11:40:00,359.71,360.37,359.7,360.37,8750.0,328.4476,329.0502,328.4384,329.0502,8750.0
2018-06-19 11:50:00,360.26,360.48,360.24,360.36,8494.0,328.9498,329.1506,328.9315,329.0411,8494.0
2018-06-19 12:00:00,360.43,360.43,360.09,360.32,13540.0,329.105,329.105,328.7945,329.0045,13540.0
2018-06-19 12:10:00,360.3,360.5,360.1,360.45,29300.0,328.9863,329.1689,328.8037,329.1232,29300.0
2018-06-19 12:20:00,360.44,360.75,360.41,360.54,19961.0,329.1141,329.3972,329.0867,329.2054,19961.0
2018-06-19 12:30:00,360.56,360.72,360.53,360.58,29553.0,329.2237,329.3698,329.1963,329.2419,29553.0
2018-06-19 12:40:00,360.5,360.59,360.37,360.56,6252.0,329.1689,329.2511,329.0502,329.2237,6252.0
2018-06-19 12:50:00,360.49,361.33,360.48,361.2,21765.0,329.1598,329.9268,329.1506,329.8081,21765.0
2018-06-19 13:00:00,361.3,361.44,361.02,361.2,16415.0,329.8994,330.0272,329.6437,329.8081,16415.0
2018-06-19 13:10:00,361.23,361.34,361.21,361.34,5440.0,329.8355,329.9359,329.8172,329.9359,5440.0
2018-06-19 13:20:00,361.14,361.21,360.87,360.95,7168.0,329.7533,329.8172,329.5067,329.5798,7168.0
2018-06-19 13:30:00,360.97,361.15,360.71,361.15,8269.0,329.598,329.7624,329.3606,329.7624,8269.0
2018-06-19 13:40:00,361.2,361.32,360.98,361.32,3435.0,329.8081,329.9176,329.6072,329.9176,3435.0
2018-06-19 13:50:00,361.36,361.4,361.13,361.21,6984.0,329.9542,329.9907,329.7441,329.8172,6984.0
2018-06-19 14:00:00,361.2,361.64,361.2,361.59,8480.0,329.8081,330.2098,329.8081,330.1642,8480.0
2018-06-19 14:10:00,361.52,361.76,361.41,361.76,9806.0,330.1002,330.3194,329.9998,330.3194,9806.0
2018-06-19 14:20:00,361.7,361.85,361.6,361.67,7490.0,330.2646,330.4016,330.1733,330.2372,7490.0
2018-06-19 14:30:00,361.68,361.73,361.54,361.66,8315.0,330.2463,330.292,330.1185,330.2281,8315.0
2018-06-19 14:40:00,361.61,361.81,361.49,361.8,5606.0,330.1824,330.365,330.0729,330.3559,5606.0
2018-06-19 14:50:00,361.9,362.02,361.7,361.92,13451.0,330.4472,330.5568,330.2646,330.4655,13451.0
2018-06-19 15:00:00,361.89,361.99,361.81,361.99,4070.0,330.4381,330.5294,330.365,330.5294,4070.0
2018-06-19 15:10:00,362.06,362.1,361.85,361.85,5825.0,330.5933,330.6298,330.4016,330.4016,5825.0
2018-06-19 15:20:00,361.85,361.87,361.68,361.71,7387.0,330.4016,330.4198,330.2463,330.2737,7387.0
2018-06-19 15:30:00,361.7,361.75,361.64,361.72,3875.0,330.2646,330.3103,330.2098,330.2829,3875.0
2018-06-19 15:40:00,361.61,361.78,361.32,361.46,15435.0,330.1824,330.3377,329.9176,330.0455,15435.0
2018-06-19 15:50:00,361.49,362.28,361.45,362.14,165517.0,330.0729,330.7942,330.0363,330.6664,165517.0
2018-06-20 09:30:00,363.31,363.31,362.34,362.55,18056.0,331.7347,331.7347,330.849,331.0407,18056.0
2018-06-20 09:40:00,362.44,362.6,362.15,362.28,47897.0,330.9403,331.0864,330.6755,330.7942,47897.0
2018-06-20 09:50:00,362.28,362.69,362.06,362.47,37074.0,330.7942,331.1686,330.5933,330.9677,37074.0
2018-06-20 10:00:00,362.41,362.83,362.32,362.63,22077.0,330.9129,331.2964,330.8307,331.1138,22077.0
2018-06-20 10:10:00,362.46,362.47,362.1,362.45,25779.0,330.9586,330.9677,330.6298,330.9494,25779.0
2018-06-20 10:20:00,362.42,362.46,361.96,362.02,14405.0,330.922,330.9586,330.502,330.5568,14405.0
2018-06-20 10:30:00,362.15,362.44,361.88,362.37,11809.0,330.6755,330.9403,330.429,330.8764,11809.0
2018-06-20 10:40:00,362.42,362.82,362.42,362.73,6596.0,330.922,331.2873,330.922,331.2051,6596.0
2018-06-20 10:50:00,362.77,363.09,362.74,362.97,8110.0,331.2416,331.5338,331.2142,331.4242,8110.0
2018-06-20 11:00:00,362.92,363.27,362.76,363.18,16761.0,331.3786,331.6982,331.2325,331.616,16761.0
2018-06-20 11:10:00,363.28,363.35,363.0,363.31,31248.0,331.7073,331.7712,331.4516,331.7347,31248.0
2018-06-20 11:20:00,363.34,363.47,363.28,363.3,15861.0,331.7621,331.8808,331.7073,331.7255,15861.0
2018-06-20 11:30:00,363.35,363.43,363.18,363.25,2531.0,331.7712,331.8443,331.616,331.6799,2531.0
2018-06-20 11:40:00,363.39,363.48,363.29,363.29,4864.0,331.8077,331.8899,331.7164,331.7164,4864.0
2018-06-20 11:50:00,363.39,363.54,363.38,363.51,8859.0,331.8077,331.9447,331.7986,331.9173,8859.0
2018-06-20 12:00:00,363.5,363.64,363.46,363.62,3847.0,331.9082,332.036,331.8716,332.0177,3847.0
2018-06-20 12:10:00,363.57,363.59,363.48,363.54,7529.0,331.9721,331.9903,331.8899,331.9447,7529.0
2018-06-20 12:20:00,363.5,363.62,363.49,363.49,10610.0,331.9082,332.0177,331.899,331.899,10610.0
2018-06-20 12:30:00,363.61,363.84,363.61,363.83,5001.0,332.0086,332.2186,332.0086,332.2095,5001.0
2018-06-20 12:40:00,363.93,364.12,363.92,364.04,7744.0,332.3008,332.4743,332.2917,332.4012,7744.0
2018-06-20 12:50:00,364.02,364.07,363.87,364.02,10313.0,332.383,332.4286,332.246,332.383,10313.0
2018-06-20 13:00:00,364.03,364.04,363.86,363.87,6977.0,332.3921,332.4012,332.2369,332.246,6977.0
2018-06-20 13:10:00,363.87,363.9,363.8,363.85,600.0,332.246,332.2734,332.1821,332.2277,600.0
2018-06-20 13:20:00,363.95,363.95,363.67,363.76,1175.0,332.3191,332.3191,332.0634,332.1456,1175.0
2018-06-20 13:30:00,363.85,364.03,363.83,363.95,2380.0,332.2277,332.3921,332.2095,332.3191,2380.0
2018-06-20 13:40:00,364.02,364.09,363.94,363.94,3277.0,332.383,332.4469,332.3099,332.3099,3277.0
2018-06-20 13:50:00,363.91,364.12,363.91,364.12,1600.0,332.2825,332.4743,332.2825,332.4743,1600.0
2018-06-20 14:00:00,364.01,364.13,363.96,364.03,1170.0,332.3738,332.4834,332.3282,332.3921,1170.0
2018-06-20 14:10:00,364.06,364.15,364.03,364.03,2503.0,332.4195,332.5017,332.3921,332.3921,2503.0
2018-06-20 14:20:00,364.07,364.14,363.98,364.05,2664.0,332.4286,332.4925,332.3464,332.4104,2664.0
2018-06-20 14:30:00,364.12,364.16,363.93,363.94,2348.0,332.4743,332.5108,332.3008,332.3099,2348.0
2018-06-20 14:40:00,363.95,363.98,363.78,363.92,4248.0,332.3191,332.3464,332.1638,332.2917,4248.0
2018-06-20 14:50:00,363.93,363.99,363.84,363.86,7488.0,332.3008,332.3556,332.2186,332.2369,7488.0
2018-06-20 15:00:00,363.84,363.99,363.78,363.99,4463.0,332.2186,332.3556,332.1638,332.3556,4463.0
2018-06-20 15:10:00,363.97,364.16,363.85,364.13,34623.0,332.3373,332.5108,332.2277,332.4834,34623.0
2018-06-20 15:20:00,364.11,364.28,364.11,364.28,47960.0,332.4652,332.6204,332.4652,332.6204,47960.0
2018-06-20 15:30:00,364.28,364.3,364.12,364.24,10560.0,332.6204,332.6386,332.4743,332.5839,10560.0
2018-06-20 15:40:00,364.2,364.27,364.05,364.14,11777.0,332.5473,332.6112,332.4104,332.4925,11777.0
2018-06-20 15:50:00,364.18,364.23,363.85,363.95,102197.0,332.5291,332.5747,332.2277,332.3191,102197.0
2018-06-21 09:30:00,363.77,364.02,363.28,363.49,51011.0,332.1547,332.383,331.7073,331.899,51011.0
2018-06-21 09:40:00,363.42,363.42,362.65,362.75,28951.0,331.8351,331.8351,331.132,331.2233,28951.0
2018-06-21 09:50:00,362.79,362.96,362.49,362.59,13980.0,331.2599,331.4151,330.9859,331.0773,13980.0
2018-06-21 10:00:00,362.52,362.64,361.51,361.51,24241.0,331.0133,331.1229,330.0911,330.0911,24241.0
2018-06-21 10:10:00,361.52,361.85,361.1,361.18,14030.0,330.1002,330.4016,329.7168,329.7898,14030.0
2018-06-21 10:20:00,361.08,361.08,360.66,360.83,7932.0,329.6985,329.6985,329.315,329.4702,7932.0
2018-06-21 10:30:00,360.91,361.55,360.91,361.54,11835.0,329.5433,330.1276,329.5433,330.1185,11835.0
2018-06-21 10:40:00,361.33,361.62,361.0,361.6,5549.0,329.9268,330.1916,329.6254,330.1733,5549.0
2018-06-21 10:50:00,361.56,361.96,361.56,361.86,8060.0,330.1368,330.502,330.1368,330.4107,8060.0
2018-06-21 11:00:00,361.77,361.91,361.5,361.65,8018.0,330.3285,330.4564,330.082,330.219,8018.0
2018-06-21 11:10:00,361.66,362.29,361.45,362.16,12779.0,330.2281,330.8033,330.0363,330.6846,12779.0
2018-06-21 11:20:00,362.18,362.29,361.92,362.02,5020.0,330.7029,330.8033,330.4655,330.5568,5020.0
2018-06-21 11:30:00,362.15,362.3,361.97,362.24,7910.0,330.6755,330.8125,330.5111,330.7577,7910.0
2018-06-21 11:40:00,362.22,362.7,362.06,362.6,6304.0,330.7394,331.1777,330.5933,331.0864,6304.0
2018-06-21 11:50:00,362.59,362.81,362.57,362.71,11966.0,331.0773,331.2781,331.059,331.1868,11966.0
2018-06-21 12:00:00,362.71,362.79,362.05,362.17,15896.0,331.1868,331.2599,330.5842,330.6938,15896.0
2018-06-21 12:10:00,362.18,362.46,362.16,362.33,7065.0,330.7029,330.9586,330.6846,330.8399,7065.0
2018-06-21 12:20:00,362.32,362.55,362.32,362.48,12650.0,330.8307,331.0407,330.8307,330.9768,12650.0
2018-06-21 12:30:00,362.47,362.6,362.28,362.39,6543.0,330.9677,331.0864,330.7942,330.8946,6543.0
2018-06-21 12:40:00,362.34,362.61,362.31,362.56,9995.0,330.849,331.0955,330.8216,331.0499,9995.0
2018-06-21 12:50:00,362.51,362.54,362.28,362.28,6577.0,331.0042,331.0316,330.7942,330.7942,6577.0
2018-06-21 13:00:00,362.25,362.25,361.95,362.17,5538.0,330.7668,330.7668,330.4929,330.6938,5538.0
2018-06-21 13:10:00,362.22,362.38,362.15,362.37,4706.0,330.7394,330.8855,330.6755,330.8764,4706.0
2018-06-21 13:20:00,362.28,362.58,362.27,362.32,7572.0,330.7942,331.0681,330.7851,330.8307,7572.0
2018-06-21 13:30:00,362.38,362.49,362.16,362.25,4713.0,330.8855,330.9859,330.6846,330.7668,4713.0
2018-06-21 13:40:00,362.26,362.48,362.16,362.39,5308.0,330.7759,330.9768,330.6846,330.8946,5308.0
2018-06-21 13:50:00,362.42,362.76,362.15,362.66,13897.0,330.922,331.2325,330.6755,331.1412,13897.0
2018-06-21 14:00:00,362.78,363.01,362.55,362.83,22935.0,331.2507,331.4608,331.0407,331.2964,22935.0
2018-06-21 14:10:00,362.87,362.96,362.7,362.74,7174.0,331.3329,331.4151,331.1777,331.2142,7174.0
2018-06-21 14:20:00,362.66,362.78,362.48,362.5,8019.0,331.1412,331.2507,330.9768,330.9951,8019.0
2018-06-21 14:30:00,362.49,362.57,362.18,362.18,6026.0,330.9859,331.059,330.7029,330.7029,6026.0
2018-06-21 14:40:00,362.21,362.25,361.94,362.23,7074.0,330.7303,330.7668,330.4837,330.7485,7074.0
2018-06-21 14:50:00,362.21,362.21,361.9,361.9,5263.0,330.7303,330.7303,330.4472,330.4472,5263.0
2018-06-21 15:00:00,361.75,362.11,361.73,362.05,8833.0,330.3103,330.639,330.292,330.5842,8833.0
2018-06-21 15:10:00,362.04,362.04,361.46,361.51,13682.0,330.5751,330.5751,330.0455,330.0911,13682.0
2018-06-21 15:20:00,361.5,361.52,360.9,361.28,29864.0,330.082,330.1002,329.5341,329.8811,29864.0
2018-06-21 15:30:00,361.3,361.3,360.76,360.98,23342.0,329.8994,329.8994,329.4063,329.6072,23342.0
2018-06-21 15:40:00,360.82,361.1,360.36,361.1,53488.0,329.4611,329.7168,329.0411,329.7168,53488.0
2018-06-21 15:50:00,361.08,361.4,360.98,361.4,85966.0,329.6985,329.9907,329.6072,329.9907,85966.0
2018-06-22 09:30:00,363.08,363.79,362.98,363.09,42128.0,331.5247,332.173,331.4334,331.5338,42128.0
2018-06-22 09:40:00,363.09,363.22,362.41,362.64,26949.0,331.5338,331.6525,330.9129,331.1229,26949.0
2018-06-22 09:50:00,362.67,363.29,362.66,363.08,9885.0,331.1503,331.7164,331.1412,331.5247,9885.0
2018-06-22 10:00:00,363.09,363.53,363.03,363.39,12874.0,331.5338,331.9356,331.479,331.8077,12874.0
2018-06-22 10:10:00,363.52,363.79,363.35,363.68,6388.0,331.9264,332.173,331.7712,332.0725,6388.0
2018-06-22 10:20:00,363.62,363.87,363.02,363.19,238096.0,332.0177,332.246,331.4699,331.6251,238096.0
2018-06-22 10:30:00,363.17,363.34,362.88,362.95,15040.0,331.6068,331.7621,331.3421,331.406,15040.0
2018-06-22 10:40:00,362.98,363.05,362.72,362.78,13247.0,331.4334,331.4973,331.196,331.2507,13247.0
2018-06-22 10:50:00,362.75,362.95,362.42,362.92,62776.0,331.2233,331.406,330.922,331.3786,62776.0
2018-06-22 11:00:00,363.21,363.43,363.17,363.37,7812.0,331.6434,331.8443,331.6068,331.7895,7812.0
2018-06-22 11:10:00,363.29,363.34,363.02,363.06,9183.0,331.7164,331.7621,331.4699,331.5064,9183.0
2018-06-22 11:20:00,363.07,363.19,362.72,363.15,9438.0,331.5155,331.6251,331.196,331.5886,9438.0
2018-06-22 11:30:00,363.02,363.05,362.85,362.89,8200.0,331.4699,331.4973,331.3147,331.3512,8200.0
2018-06-22 11:40:00,362.91,363.21,362.88,363.11,11096.0,331.3694,331.6434,331.3421,331.5521,11096.0
2018-06-22 11:50:00,363.14,363.15,362.75,362.75,5971.0,331.5795,331.5886,331.2233,331.2233,5971.0
2018-06-22 12:00:00,362.77,363.08,362.76,362.97,11142.0,331.2416,331.5247,331.2325,331.4242,11142.0
2018-06-22 12:10:00,362.96,363.19,362.94,362.99,16414.0,331.4151,331.6251,331.3968,331.4425,16414.0
2018-06-22 12:20:00,362.91,362.98,362.52,362.53,3287.0,331.3694,331.4334,331.0133,331.0225,3287.0
2018-06-22 12:30:00,362.51,362.55,362.3,362.31,3817.0,331.0042,331.0407,330.8125,330.8216,3817.0
2018-06-22 12:40:00,362.25,362.33,362.16,362.22,10214.0,330.7668,330.8399,330.6846,330.7394,10214.0
2018-06-22 12:50:00,362.15,362.34,361.97,362.14,8427.0,330.6755,330.849,330.5111,330.6664,8427.0
2018-06-22 13:00:00,362.16,362.51,362.15,362.44,10877.0,330.6846,331.0042,330.6755,330.9403,10877.0
2018-06-22 13:10:00,362.48,362.51,362.28,362.3,7909.0,330.9768,331.0042,330.7942,330.8125,7909.0
2018-06-22 13:20:00,362.33,362.56,362.32,362.56,4510.0,330.8399,331.0499,330.8307,331.0499,4510.0
2018-06-22 13:30:00,362.53,362.69,362.33,362.68,35846.0,331.0225,331.1686,330.8399,331.1594,35846.0
2018-06-22 13:40:00,362.74,362.91,362.52,362.76,3491.0,331.2142,331.3694,331.0133,331.2325,3491.0
2018-06-22 13:50:00,362.75,362.88,362.75,362.77,4072.0,331.2233,331.3421,331.2233,331.2416,4072.0
2018-06-22 14:00:00,362.74,362.79,362.57,362.57,3804.0,331.2142,331.2599,331.059,331.059,3804.0
2018-06-22 14:10:00,362.62,362.62,362.31,362.4,2389.0,331.1046,331.1046,330.8216,330.9038,2389.0
2018-06-22 14:20:00,362.32,362.32,361.74,361.78,5623.0,330.8307,330.8307,330.3011,330.3377,5623.0
2018-06-22 14:30:00,361.79,361.81,361.56,361.74,6398.0,330.3468,330.365,330.1368,330.3011,6398.0
2018-06-22 14:40:00,361.74,362.0,361.72,361.93,7453.0,330.3011,330.5385,330.2829,330.4746,7453.0
2018-06-22 14:50:00,361.88,361.95,361.81,361.82,3626.0,330.429,330.4929,330.365,330.3742,3626.0
2018-06-22 15:00:00,361.84,361.91,361.75,361.78,2814.0,330.3924,330.4564,330.3103,330.3377,2814.0
2018-06-22 15:10:00,361.68,361.94,361.68,361.78,4019.0,330.2463,330.4837,330.2463,330.3377,4019.0
2018-06-22 15:20:00,361.73,362.05,361.72,361.98,3036.0,330.292,330.5842,330.2829,330.5203,3036.0
2018-06-22 15:30:00,361.94,362.04,361.75,361.83,7676.0,330.4837,330.5751,330.3103,330.3833,7676.0
2018-06-22 15:40:00,361.85,362.27,361.76,362.18,21762.0,330.4016,330.7851,330.3194,330.7029,21762.0
2018-06-22 15:50:00,362.14,362.43,361.53,361.64,250308.0,330.6664,330.9312,330.1094,330.2098,250308.0
2018-06-25 09:30:00,360.72,360.72,359.83,359.83,26562.0,329.3698,329.3698,328.5571,328.5571,26562.0
2018-06-25 09:40:00,359.7,359.81,357.87,358.3,35882.0,328.4384,328.5389,326.7675,327.1601,35882.0
2018-06-25 09:50:00,358.25,358.43,357.19,357.3,35307.0,327.1144,327.2788,326.1466,326.247,35307.0
2018-06-25 10:00:00,357.28,357.62,356.53,356.57,27799.0,326.2287,326.5392,325.5439,325.5805,27799.0
2018-06-25 10:10:00,356.67,357.01,356.45,356.51,26345.0,325.6718,325.9822,325.4709,325.5257,26345.0
2018-06-25 10:20:00,356.6,357.22,356.39,357.16,28357.0,325.6078,326.174,325.4161,326.1192,28357.0
2018-06-25 10:30:00,357.17,357.25,356.67,356.8,13190.0,326.1283,326.2014,325.6718,325.7905,13190.0
2018-06-25 10:40:00,356.75,357.53,356.61,357.23,8737.0,325.7448,326.457,325.617,326.1831,8737.0
2018-06-25 10:50:00,357.24,357.4,356.67,356.78,9381.0,326.1922,326.3383,325.6718,325.7722,9381.0
2018-06-25 11:00:00,356.78,356.9,356.32,356.42,24734.0,325.7722,325.8818,325.3522,325.4435,24734.0
2018-06-25 11:10:00,356.37,356.67,356.09,356.09,21804.0,325.3978,325.6718,325.1422,325.1422,21804.0
2018-06-25 11:20:00,356.14,356.14,355.38,355.38,14386.0,325.1878,325.1878,324.4939,324.4939,14386.0
2018-06-25 11:30:00,355.42,355.59,355.1,355.1,36653.0,324.5304,324.6856,324.2382,324.2382,36653.0
2018-06-25 11:40:00,355.14,356.12,355.03,356.03,24769.0,324.2747,325.1696,324.1743,325.0874,24769.0
2018-06-25 11:50:00,356.05,356.12,355.76,355.77,64571.0,325.1056,325.1696,324.8409,324.85,64571.0
2018-06-25 12:00:00,355.74,355.81,354.99,354.99,57098.0,324.8226,324.8865,324.1378,324.1378,57098.0
2018-06-25 12:10:00,355.17,355.28,354.87,355.12,10355.0,324.3021,324.4026,324.0282,324.2565,10355.0
2018-06-25 12:20:00,355.16,355.82,354.92,355.82,21851.0,324.293,324.8956,324.0739,324.8956,21851.0
2018-06-25 12:30:00,355.84,356.01,355.7,355.78,15406.0,324.9139,325.0691,324.7861,324.8591,15406.0
2018-06-25 12:40:00,355.99,356.38,355.99,356.25,12664.0,325.0509,325.407,325.0509,325.2883,12664.0
2018-06-25 12:50:00,356.22,356.98,356.21,356.95,22558.0,325.2609,325.9548,325.2517,325.9274,22558.0
2018-06-25 13:00:00,356.9,356.91,356.56,356.72,25484.0,325.8818,325.8909,325.5713,325.7174,25484.0
2018-06-25 13:10:00,356.65,356.75,356.37,356.52,17466.0,325.6535,325.7448,325.3978,325.5348,17466.0
2018-06-25 13:20:00,356.49,356.96,356.37,356.91,14682.0,325.5074,325.9366,325.3978,325.8909,14682.0
2018-06-25 13:30:00,356.91,357.6,356.91,357.6,16141.0,325.8909,326.5209,325.8909,326.5209,16141.0
2018-06-25 13:40:00,357.54,358.42,357.48,358.24,26737.0,326.4662,327.2697,326.4114,327.1053,26737.0
2018-06-25 13:50:00,358.25,358.26,357.6,357.8,24327.0,327.1144,327.1236,326.5209,326.7036,24327.0
2018-06-25 14:00:00,357.71,357.89,357.36,357.36,15238.0,326.6214,326.7857,326.3018,326.3018,15238.0
2018-06-25 14:10:00,357.38,357.55,356.99,357.02,10775.0,326.3201,326.4753,325.964,325.9913,10775.0
2018-06-25 14:20:00,357.08,357.14,356.83,356.98,24343.0,326.0461,326.1009,325.8179,325.9548,24343.0
2018-06-25 14:30:00,356.97,357.02,356.12,356.12,15333.0,325.9457,325.9913,325.1696,325.1696,15333.0
2018-06-25 14:40:00,356.07,356.11,355.62,355.7,27149.0,325.1239,325.1604,324.713,324.7861,27149.0
2018-06-25 14:50:00,355.56,355.62,355.09,355.5,92402.0,324.6582,324.713,324.2291,324.6034,92402.0
2018-06-25 15:00:00,355.5,355.68,355.27,355.31,58496.0,324.6034,324.7678,324.3934,324.43,58496.0
2018-06-25 15:10:00,355.27,355.58,354.95,355.46,68177.0,324.3934,324.6765,324.1012,324.5669,68177.0
2018-06-25 15:20:00,355.5,355.57,355.12,355.12,68019.0,324.6034,324.6674,324.2565,324.2565,68019.0
2018-06-25 15:30:00,355.19,356.62,355.06,356.53,278146.0,324.3204,325.6261,324.2017,325.5439,278146.0
2018-06-25 15:40:00,356.52,356.87,356.1,356.35,72545.0,325.5348,325.8544,325.1513,325.3796,72545.0
2018-06-25 15:50:00,356.3,356.92,356.2,356.5,230934.0,325.3339,325.9,325.2426,325.5165,230934.0
2018-06-26 09:30:00,356.79,357.23,355.88,355.92,50926.0,325.7813,326.1831,324.9504,324.9869,50926.0
2018-06-26 09:40:00,355.89,356.78,355.89,356.33,21966.0,324.9596,325.7722,324.9596,325.3613,21966.0
2018-06-26 09:50:00,356.27,356.47,355.86,356.1,22087.0,325.3065,325.4891,324.9322,325.1513,22087.0
2018-06-26 10:00:00,356.18,356.65,356.07,356.08,19508.0,325.2243,325.6535,325.1239,325.133,19508.0
2018-06-26 10:10:00,356.08,356.9,356.06,356.57,22584.0,325.133,325.8818,325.1148,325.5805,22584.0
2018-06-26 10:20:00,356.37,356.52,356.05,356.1,5886.0,325.3978,325.5348,325.1056,325.1513,5886.0
2018-06-26 10:30:00,355.8,356.13,355.73,355.89,11960.0,324.8774,325.1787,324.8135,324.9596,11960.0
2018-06-26 10:40:00,355.94,356.21,355.46,356.01,32351.0,325.0052,325.2517,324.5669,325.0691,32351.0
2018-06-26 10:50:00,356.04,356.42,356.01,356.24,18953.0,325.0965,325.4435,325.0691,325.2791,18953.0
2018-06-26 11:00:00,356.07,356.69,356.02,356.6,7879.0,325.1239,325.69,325.0783,325.6078,7879.0
2018-06-26 11:10:00,356.7,356.87,356.43,356.43,10005.0,325.6992,325.8544,325.4526,325.4526,10005.0
2018-06-26 11:20:00,356.5,356.66,356.45,356.58,3100.0,325.5165,325.6626,325.4709,325.5896,3100.0
2018-06-26 11:30:00,356.43,356.51,356.24,356.46,5887.0,325.4526,325.5257,325.2791,325.48,5887.0
2018-06-26 11:40:00,356.56,356.73,356.47,356.67,9972.0,325.5713,325.7265,325.4891,325.6718,9972.0
2018-06-26 11:50:00,356.66,356.68,356.39,356.6,4549.0,325.6626,325.6809,325.4161,325.6078,4549.0
2018-06-26 12:00:00,356.68,357.02,356.67,356.87,25431.0,325.6809,325.9913,325.6718,325.8544,25431.0
2018-06-26 12:10:00,356.85,357.2,356.81,357.07,8559.0,325.8361,326.1557,325.7996,326.037,8559.0
2018-06-26 12:20:00,357.15,357.3,356.97,357.12,8710.0,326.11,326.247,325.9457,326.0827,8710.0
2018-06-26 12:30:00,357.16,357.4,357.12,357.29,4770.0,326.1192,326.3383,326.0827,326.2379,4770.0
2018-06-26 12:40:00,357.37,357.6,357.19,357.21,21742.0,326.3109,326.5209,326.1466,326.1648,21742.0
2018-06-26 12:50:00,357.37,357.67,357.24,357.5,19662.0,326.3109,326.5849,326.1922,326.4296,19662.0
2018-06-26 13:00:00,357.55,357.94,357.49,357.94,22144.0,326.4753,326.8314,326.4205,326.8314,22144.0
2018-06-26 13:10:00,357.91,357.99,357.81,357.98,9013.0,326.804,326.877,326.7127,326.8679,9013.0
2018-06-26 13:20:00,358.01,358.01,357.74,357.74,5278.0,326.8953,326.8953,326.6488,326.6488,5278.0
2018-06-26 13:30:00,357.73,357.74,357.49,357.72,2231.0,326.6396,326.6488,326.4205,326.6305,2231.0
2018-06-26 13:40:00,357.71,357.82,357.48,357.8,4251.0,326.6214,326.7218,326.4114,326.7036,4251.0
2018-06-26 13:50:00,357.75,357.79,357.68,357.79,3550.0,326.6579,326.6944,326.594,326.6944,3550.0
2018-06-26 14:00:00,357.78,357.89,357.65,357.65,1687.0,326.6853,326.7857,326.5666,326.5666,1687.0
2018-06-26 14:10:00,357.68,357.8,357.67,357.8,2707.0,326.594,326.7036,326.5849,326.7036,2707.0
2018-06-26 14:20:00,357.8,357.91,357.72,357.9,3354.0,326.7036,326.804,326.6305,326.7949,3354.0
2018-06-26 14:30:00,357.81,358.21,357.79,358.17,9042.0,326.7127,327.0779,326.6944,327.0414,9042.0
2018-06-26 14:40:00,358.22,358.23,357.96,357.98,3870.0,327.0871,327.0962,326.8496,326.8679,3870.0
2018-06-26 14:50:00,358.01,358.13,357.93,357.95,2690.0,326.8953,327.0049,326.8223,326.8405,2690.0
2018-06-26 15:00:00,357.96,358.11,357.95,357.96,2644.0,326.8496,326.9866,326.8405,326.8496,2644.0
2018-06-26 15:10:00,357.95,358.09,357.91,357.91,3005.0,326.8405,326.9684,326.804,326.804,3005.0
2018-06-26 15:20:00,357.86,357.98,357.81,357.87,3744.0,326.7583,326.8679,326.7127,326.7675,3744.0
2018-06-26 15:30:00,357.82,358.3,357.82,358.02,15521.0,326.7218,327.1601,326.7218,326.9044,15521.0
2018-06-26 15:40:00,358.03,358.03,357.44,357.46,16378.0,326.9136,326.9136,326.3748,326.3931,16378.0
2018-06-26 15:50:00,357.44,357.44,356.95,357.08,118358.0,326.3748,326.3748,325.9274,326.0461,118358.0
2018-06-27 09:30:00,357.67,358.16,357.28,357.39,31422.0,326.5849,327.0323,326.2287,326.3292,31422.0
2018-06-27 09:40:00,357.43,357.81,357.1,357.66,22235.0,326.3657,326.7127,326.0644,326.5757,22235.0
2018-06-27 09:50:00,357.75,358.13,357.75,358.06,13641.0,326.6579,327.0049,326.6579,326.941,13641.0
2018-06-27 10:00:00,358.09,358.66,357.96,358.66,18412.0,326.9684,327.4888,326.8496,327.4888,18412.0
2018-06-27 10:10:00,358.72,358.96,358.66,358.75,13998.0,327.5436,327.7627,327.4888,327.571,13998.0
2018-06-27 10:20:00,358.75,358.84,358.39,358.39,10438.0,327.571,327.6532,327.2423,327.2423,10438.0
2018-06-27 10:30:00,358.35,359.18,358.35,359.09,13776.0,327.2058,327.9636,327.2058,327.8814,13776.0
2018-06-27 10:40:00,359.12,359.19,358.7,358.77,4740.0,327.9088,327.9727,327.5253,327.5893,4740.0
2018-06-27 10:50:00,358.67,358.83,358.55,358.58,3554.0,327.4979,327.644,327.3884,327.4158,3554.0
2018-06-27 11:00:00,358.5,358.66,357.7,357.83,22269.0,327.3427,327.4888,326.6122,326.7309,22269.0
2018-06-27 11:10:00,357.87,357.94,357.58,357.59,5893.0,326.7675,326.8314,326.5027,326.5118,5893.0
2018-06-27 11:20:00,357.94,358.05,357.32,357.32,8074.0,326.8314,326.9318,326.2653,326.2653,8074.0
2018-06-27 11:30:00,357.19,357.5,357.02,357.5,14314.0,326.1466,326.4296,325.9913,326.4296,14314.0
2018-06-27 11:40:00,357.34,357.7,357.2,357.64,10554.0,326.2835,326.6122,326.1557,326.5575,10554.0
2018-06-27 11:50:00,357.59,357.93,357.5,357.66,8416.0,326.5118,326.8223,326.4296,326.5757,8416.0
2018-06-27 12:00:00,357.65,358.0,357.65,357.95,1430.0,326.5666,326.8862,326.5666,326.8405,1430.0
2018-06-27 12:10:00,357.9,358.25,357.81,358.19,2902.0,326.7949,327.1144,326.7127,327.0597,2902.0
2018-06-27 12:20:00,358.18,358.18,357.81,357.81,3110.0,327.0505,327.0505,326.7127,326.7127,3110.0
2018-06-27 12:30:00,357.74,357.78,357.3,357.3,4211.0,326.6488,326.6853,326.247,326.247,4211.0
2018-06-27 12:40:00,357.2,357.22,356.74,356.86,8391.0,326.1557,326.174,325.7357,325.8452,8391.0
2018-06-27 12:50:00,357.06,357.07,356.63,356.63,2500.0,326.0279,326.037,325.6352,325.6352,2500.0
2018-06-27 13:00:00,356.64,356.82,355.99,356.11,6597.0,325.6444,325.8087,325.0509,325.1604,6597.0
2018-06-27 13:10:00,356.14,356.21,355.21,355.21,15547.0,325.1878,325.2517,324.3387,324.3387,15547.0
2018-06-27 13:20:00,355.25,355.77,355.25,355.6,15985.0,324.3752,324.85,324.3752,324.6948,15985.0
2018-06-27 13:30:00,355.6,355.91,355.39,355.63,13918.0,324.6948,324.9778,324.503,324.7221,13918.0
2018-06-27 13:40:00,355.63,355.83,355.26,355.34,8444.0,324.7221,324.9048,324.3843,324.4574,8444.0
2018-06-27 13:50:00,355.19,355.56,355.04,355.49,7886.0,324.3204,324.6582,324.1834,324.5943,7886.0
2018-06-27 14:00:00,355.45,355.8,354.91,354.94,6395.0,324.5578,324.8774,324.0647,324.0921,6395.0
2018-06-27 14:10:00,354.96,355.21,354.85,355.17,24981.0,324.1104,324.3387,324.0099,324.3021,24981.0
2018-06-27 14:20:00,355.16,355.27,354.9,355.0,12677.0,324.293,324.3934,324.0556,324.1469,12677.0
2018-06-27 14:30:00,354.74,355.17,354.54,355.17,8592.0,323.9095,324.3021,323.7269,324.3021,8592.0
2018-06-27 14:40:00,355.15,355.27,355.0,355.09,4187.0,324.2839,324.3934,324.1469,324.2291,4187.0
2018-06-27 14:50:00,355.02,355.02,354.16,354.16,11696.0,324.1652,324.1652,323.3799,323.3799,11696.0
2018-06-27 15:00:00,354.19,354.19,353.92,354.14,9380.0,323.4073,323.4073,323.1608,323.3616,9380.0
2018-06-27 15:10:00,353.83,353.96,353.42,353.82,23950.0,323.0786,323.1973,322.7042,323.0695,23950.0
2018-06-27 15:20:00,353.89,354.72,353.87,354.53,12603.0,323.1334,323.8912,323.1151,323.7178,12603.0
2018-06-27 15:30:00,354.63,354.63,353.9,354.12,25115.0,323.8091,323.8091,323.1425,323.3434,25115.0
2018-06-27 15:40:00,353.93,354.35,353.44,353.45,21409.0,323.1699,323.5534,322.7225,322.7316,21409.0
2018-06-27 15:50:00,353.41,353.77,353.01,353.17,89533.0,322.6951,323.0238,322.3299,322.4759,89533.0
2018-06-28 09:30:00,352.88,353.66,352.88,353.11,60379.0,322.2112,322.9234,322.2112,322.4212,60379.0
2018-06-28 09:40:00,353.18,353.29,351.91,352.03,33833.0,322.4851,322.5855,321.3255,321.435,33833.0
2018-06-28 09:50:00,352.14,353.16,351.79,352.88,13280.0,321.5355,322.4668,321.2159,322.2112,13280.0
2018-06-28 10:00:00,352.94,353.44,352.84,353.02,13284.0,322.2659,322.7225,322.1746,322.339,13284.0
2018-06-28 10:10:00,352.93,352.93,352.02,352.03,28521.0,322.2568,322.2568,321.4259,321.435,28521.0
2018-06-28 10:20:00,351.94,352.63,351.66,352.06,42600.0,321.3528,321.9829,321.0972,321.4624,42600.0
2018-06-28 10:30:00,352.08,352.08,351.36,351.68,29100.0,321.4807,321.4807,320.8233,321.1154,29100.0
2018-06-28 10:40:00,351.75,352.24,351.55,351.9,12066.0,321.1794,321.6268,320.9967,321.3163,12066.0
2018-06-28 10:50:00,351.63,352.92,351.34,352.92,26714.0,321.0698,322.2477,320.805,322.2477,26714.0
2018-06-28 11:00:00,353.01,353.06,352.13,352.49,17839.0,322.3299,322.3755,321.5263,321.855,17839.0
2018-06-28 11:10:00,352.52,352.52,351.87,352.1,14621.0,321.8824,321.8824,321.2889,321.4989,14621.0
2018-06-28 11:20:00,352.4,352.81,352.02,352.59,10989.0,321.7729,322.1472,321.4259,321.9464,10989.0
2018-06-28 11:30:00,352.58,352.9,352.45,352.72,12398.0,321.9372,322.2294,321.8185,322.0651,12398.0
2018-06-28 11:40:00,352.49,352.49,351.92,351.93,4832.0,321.855,321.855,321.3346,321.3437,4832.0
2018-06-28 11:50:00,351.75,352.3,351.75,352.19,3192.0,321.1794,321.6816,321.1794,321.5811,3192.0
2018-06-28 12:00:00,352.33,352.6,352.19,352.25,3698.0,321.709,321.9555,321.5811,321.6359,3698.0
2018-06-28 12:10:00,352.34,352.35,352.15,352.27,10241.0,321.7181,321.7272,321.5446,321.6542,10241.0
2018-06-28 12:20:00,352.27,352.33,351.86,352.02,25790.0,321.6542,321.709,321.2798,321.4259,25790.0
2018-06-28 12:30:00,352.01,352.11,351.88,351.98,4684.0,321.4168,321.5081,321.2981,321.3894,4684.0
2018-06-28 12:40:00,351.91,352.1,351.74,352.1,5408.0,321.3255,321.4989,321.1702,321.4989,5408.0
2018-06-28 12:50:00,352.15,352.93,352.15,352.92,34887.0,321.5446,322.2568,321.5446,322.2477,34887.0
2018-06-28 13:00:00,352.78,353.08,352.75,352.79,15579.0,322.1198,322.3938,322.0925,322.129,15579.0
2018-06-28 13:10:00,352.78,353.03,352.71,352.81,2200.0,322.1198,322.3481,322.0559,322.1472,2200.0
2018-06-28 13:20:00,352.94,353.31,352.89,353.29,6776.0,322.2659,322.6038,322.2203,322.5855,6776.0
2018-06-28 13:30:00,353.4,353.46,353.2,353.43,11820.0,322.686,322.7407,322.5033,322.7134,11820.0
2018-06-28 13:40:00,353.26,353.66,353.22,353.33,9717.0,322.5581,322.9234,322.5216,322.622,9717.0
2018-06-28 13:50:00,353.36,353.76,353.34,353.54,15574.0,322.6494,323.0147,322.6312,322.8138,15574.0
2018-06-28 14:00:00,353.63,354.0,353.56,353.83,30737.0,322.896,323.2338,322.8321,323.0786,30737.0
2018-06-28 14:10:00,353.74,353.82,353.62,353.82,5517.0,322.9964,323.0695,322.8868,323.0695,5517.0
2018-06-28 14:20:00,353.97,354.31,353.96,354.16,25293.0,323.2064,323.5169,323.1973,323.3799,25293.0
2018-06-28 14:30:00,354.34,354.35,354.0,354.0,6249.0,323.5443,323.5534,323.2338,323.2338,6249.0
2018-06-28 14:40:00,354.02,354.23,353.91,354.13,24444.0,323.2521,323.4438,323.1516,323.3525,24444.0
2018-06-28 14:50:00,354.16,354.81,354.16,354.8,26639.0,323.3799,323.9734,323.3799,323.9643,26639.0
2018-06-28 15:00:00,354.82,354.89,354.59,354.76,9066.0,323.9825,324.0465,323.7725,323.9278,9066.0
2018-06-28 15:10:00,354.83,355.22,354.83,355.21,4724.0,323.9917,324.3478,323.9917,324.3387,4724.0
2018-06-28 15:20:00,355.2,355.31,354.76,354.76,5850.0,324.3295,324.43,323.9278,323.9278,5850.0
2018-06-28 15:30:00,354.8,354.8,354.5,354.64,12026.0,323.9643,323.9643,323.6904,323.8182,12026.0
2018-06-28 15:40:00,354.58,354.7,354.49,354.62,7801.0,323.7634,323.873,323.6812,323.7999,7801.0
2018-06-28 15:50:00,354.57,354.66,354.39,354.61,91180.0,323.7543,323.8365,323.5899,323.7908,91180.0
2018-06-29 09:30:00,355.76,356.36,355.58,355.79,30409.0,324.8409,325.3887,324.6765,324.8682,30409.0
2018-06-29 09:40:00,355.93,356.62,355.85,356.4,52154.0,324.9961,325.6261,324.923,325.4252,52154.0
2018-06-29 09:50:00,356.5,356.8,356.4,356.78,16872.0,325.5165,325.7905,325.4252,325.7722,16872.0
2018-06-29 10:00:00,356.86,357.47,356.85,357.1,19526.0,325.8452,326.4022,325.8361,326.0644,19526.0
2018-06-29 10:10:00,357.19,357.19,356.71,357.01,2728.0,326.1466,326.1466,325.7083,325.9822,2728.0
2018-06-29 10:20:00,357.09,357.27,357.08,357.13,5401.0,326.0553,326.2196,326.0461,326.0918,5401.0
2018-06-29 10:30:00,357.06,357.36,356.92,357.22,9668.0,326.0279,326.3018,325.9,326.174,9668.0
2018-06-29 10:40:00,357.18,357.66,357.18,357.63,9816.0,326.1374,326.5757,326.1374,326.5483,9816.0
2018-06-29 10:50:00,357.59,357.89,357.45,357.74,12173.0,326.5118,326.7857,326.384,326.6488,12173.0
2018-06-29 11:00:00,357.73,357.86,357.52,357.63,15559.0,326.6396,326.7583,326.4479,326.5483,15559.0
2018-06-29 11:10:00,357.81,357.82,357.52,357.74,5372.0,326.7127,326.7218,326.4479,326.6488,5372.0
2018-06-29 11:20:00,357.78,358.0,357.76,357.93,27686.0,326.6853,326.8862,326.667,326.8223,27686.0
2018-06-29 11:30:00,357.92,357.92,357.44,357.62,3853.0,326.8131,326.8131,326.3748,326.5392,3853.0
2018-06-29 11:40:00,357.47,357.74,357.47,357.69,23502.0,326.4022,326.6488,326.4022,326.6031,23502.0
2018-06-29 11:50:00,357.6,357.6,357.1,357.25,10470.0,326.5209,326.5209,326.0644,326.2014,10470.0
2018-06-29 12:00:00,357.15,357.48,357.11,357.25,12550.0,326.11,326.4114,326.0735,326.2014,12550.0
2018-06-29 12:10:00,357.26,357.39,357.05,357.32,7957.0,326.2105,326.3292,326.0187,326.2653,7957.0
2018-06-29 12:20:00,357.28,357.42,357.21,357.26,3251.0,326.2287,326.3566,326.1648,326.2105,3251.0
2018-06-29 12:30:00,357.27,357.27,357.13,357.21,2204.0,326.2196,326.2196,326.0918,326.1648,2204.0
2018-06-29 12:40:00,357.26,357.32,357.16,357.16,1583.0,326.2105,326.2653,326.1192,326.1192,1583.0
2018-06-29 12:50:00,357.05,357.14,356.66,356.89,1945.0,326.0187,326.1009,325.6626,325.8726,1945.0
2018-06-29 13:00:00,356.86,357.47,356.85,357.4,8724.0,325.8452,326.4022,325.8361,326.3383,8724.0
2018-06-29 13:10:00,357.43,357.5,357.23,357.23,4613.0,326.3657,326.4296,326.1831,326.1831,4613.0
2018-06-29 13:20:00,357.25,357.4,357.22,357.33,5707.0,326.2014,326.3383,326.174,326.2744,5707.0
2018-06-29 13:30:00,357.3,357.37,357.24,357.35,3955.0,326.247,326.3109,326.1922,326.2927,3955.0
2018-06-29 13:40:00,357.38,357.65,357.38,357.53,6159.0,326.3201,326.5666,326.3201,326.457,6159.0
2018-06-29 13:50:00,357.53,357.55,357.07,357.22,6008.0,326.457,326.4753,326.037,326.174,6008.0
2018-06-29 14:00:00,357.25,357.31,357.06,357.24,13777.0,326.2014,326.2561,326.0279,326.1922,13777.0
2018-06-29 14:10:00,357.25,357.28,356.94,357.06,10430.0,326.2014,326.2287,325.9183,326.0279,10430.0
2018-06-29 14:20:00,356.89,357.24,356.89,357.21,7463.0,325.8726,326.1922,325.8726,326.1648,7463.0
2018-06-29 14:30:00,357.1,357.16,356.86,356.94,5690.0,326.0644,326.1192,325.8452,325.9183,5690.0
2018-06-29 14:40:00,356.83,357.01,356.7,356.83,24735.0,325.8179,325.9822,325.6992,325.8179,24735.0
2018-06-29 14:50:00,356.77,356.98,356.7,356.98,3880.0,325.7631,325.9548,325.6992,325.9548,3880.0
2018-06-29 15:00:00,357.01,357.41,356.93,356.93,10963.0,325.9822,326.3474,325.9092,325.9092,10963.0
2018-06-29 15:10:00,356.9,356.91,356.38,356.4,10112.0,325.8818,325.8909,325.407,325.4252,10112.0
2018-06-29 15:20:00,356.36,356.41,355.99,356.2,45413.0,325.3887,325.4344,325.0509,325.2426,45413.0
2018-06-29 15:30:00,356.01,356.14,355.74,355.76,17591.0,325.0691,325.1878,324.8226,324.8409,17591.0
2018-06-29 15:40:00,355.68,355.76,355.18,355.31,51496.0,324.7678,324.8409,324.3113,324.43,51496.0
2018-06-29 15:50:00,355.27,355.42,354.88,354.99,174490.0,324.3934,324.5304,324.0373,324.1378,174490.0
2018-07-02 09:30:00,352.72,353.31,352.49,353.06,66770.0,322.0651,322.6038,321.855,322.3755,66770.0
2018-07-02 09:40:00,353.09,353.12,352.25,352.35,37870.0,322.4029,322.4303,321.6359,321.7272,37870.0
2018-07-02 09:50:00,352.31,353.0,352.06,353.0,26863.0,321.6907,322.3207,321.4624,322.3207,26863.0
2018-07-02 10:00:00,353.08,353.78,353.05,353.38,43628.0,322.3938,323.0329,322.3664,322.6677,43628.0
2018-07-02 10:10:00,353.35,353.35,352.57,352.9,8158.0,322.6403,322.6403,321.9281,322.2294,8158.0
2018-07-02 10:20:00,352.99,353.58,352.76,353.57,24445.0,322.3116,322.8503,322.1016,322.8412,24445.0
2018-07-02 10:30:00,353.65,354.11,353.65,354.11,10813.0,322.9142,323.3343,322.9142,323.3343,10813.0
2018-07-02 10:40:00,354.12,354.48,353.77,353.78,6583.0,323.3434,323.6721,323.0238,323.0329,6583.0
2018-07-02 10:50:00,353.66,353.9,353.58,353.89,13012.0,322.9234,323.1425,322.8503,323.1334,13012.0
2018-07-02 11:00:00,354.13,354.49,353.91,353.91,13753.0,323.3525,323.6812,323.1516,323.1516,13753.0
2018-07-02 11:10:00,354.0,354.0,353.23,353.23,11263.0,323.2338,323.2338,322.5307,322.5307,11263.0
2018-07-02 11:20:00,353.24,353.44,353.07,353.2,25794.0,322.5399,322.7225,322.3846,322.5033,25794.0
2018-07-02 11:30:00,353.11,353.11,352.68,352.77,5154.0,322.4212,322.4212,322.0285,322.1107,5154.0
2018-07-02 11:40:00,352.74,352.87,352.51,352.83,6885.0,322.0833,322.202,321.8733,322.1655,6885.0
2018-07-02 11:50:00,352.75,353.2,352.75,353.2,10660.0,322.0925,322.5033,322.0925,322.5033,10660.0
2018-07-02 12:00:00,353.16,353.16,352.69,352.94,7540.0,322.4668,322.4668,322.0377,322.2659,7540.0
2018-07-02 12:10:00,353.02,353.1,352.77,352.86,4611.0,322.339,322.412,322.1107,322.1929,4611.0
2018-07-02 12:20:00,352.92,353.09,352.88,352.99,5929.0,322.2477,322.4029,322.2112,322.3116,5929.0
2018-07-02 12:30:00,352.88,353.43,352.88,353.41,7959.0,322.2112,322.7134,322.2112,322.6951,7959.0
2018-07-02 12:40:00,353.49,353.81,353.36,353.63,5649.0,322.7681,323.0603,322.6494,322.896,5649.0
2018-07-02 12:50:00,353.66,353.8,353.52,353.52,7728.0,322.9234,323.0512,322.7955,322.7955,7728.0
2018-07-02 13:00:00,353.53,353.73,353.33,353.38,6569.0,322.8047,322.9873,322.622,322.6677,6569.0
2018-07-02 13:10:00,353.48,353.48,353.11,353.34,3317.0,322.759,322.759,322.4212,322.6312,3317.0
2018-07-02 13:20:00,353.35,353.42,353.02,353.08,3415.0,322.6403,322.7042,322.339,322.3938,3415.0
2018-07-02 13:30:00,352.99,353.36,352.98,353.36,3553.0,322.3116,322.6494,322.3025,322.6494,3553.0
2018-07-02 13:40:00,353.41,353.96,353.38,353.96,18638.0,322.6951,323.1973,322.6677,323.1973,18638.0
2018-07-02 13:50:00,353.98,354.14,353.65,353.68,9730.0,323.2156,323.3616,322.9142,322.9416,9730.0
2018-07-02 14:00:00,353.66,353.98,353.62,353.85,7109.0,322.9234,323.2156,322.8868,323.0968,7109.0
2018-07-02 14:10:00,353.82,354.5,353.65,354.43,7397.0,323.0695,323.6904,322.9142,323.6264,7397.0
2018-07-02 14:20:00,354.31,354.41,354.16,354.25,6672.0,323.5169,323.6082,323.3799,323.4621,6672.0
2018-07-02 14:30:00,354.4,354.58,354.19,354.19,7948.0,323.599,323.7634,323.4073,323.4073,7948.0
2018-07-02 14:40:00,354.12,354.45,354.04,354.31,13528.0,323.3434,323.6447,323.2703,323.5169,13528.0
2018-07-02 14:50:00,354.34,354.34,354.12,354.18,53026.0,323.5443,323.5443,323.3434,323.3982,53026.0
2018-07-02 15:00:00,354.24,354.31,354.02,354.17,7935.0,323.453,323.5169,323.2521,323.389,7935.0
2018-07-02 15:10:00,354.25,354.55,354.25,354.5,6699.0,323.4621,323.736,323.4621,323.6904,6699.0
2018-07-02 15:20:00,354.6,355.06,354.52,355.0,11765.0,323.7817,324.2017,323.7086,324.1469,11765.0
2018-07-02 15:30:00,354.95,355.04,354.49,355.02,31276.0,324.1012,324.1834,323.6812,324.1652,31276.0
2018-07-02 15:40:00,355.05,355.14,354.81,355.11,22761.0,324.1926,324.2747,323.9734,324.2473,22761.0
2018-07-02 15:50:00,355.12,355.28,354.99,355.1,145203.0,324.2565,324.4026,324.1378,324.2382,145203.0
2018-07-03 09:30:00,356.41,357.43,356.36,356.85,53354.0,325.4344,326.3657,325.3887,325.8361,53354.0
2018-07-03 09:40:00,356.89,357.79,356.86,357.79,12344.0,325.8726,326.6944,325.8452,326.6944,12344.0
2018-07-03 09:50:00,357.64,357.68,356.87,357.29,3514.0,326.5575,326.594,325.8544,326.2379,3514.0
2018-07-03 10:00:00,357.45,358.09,357.38,357.75,32639.0,326.384,326.9684,326.3201,326.6579,32639.0
2018-07-03 10:10:00,357.91,357.92,357.67,357.92,7586.0,326.804,326.8131,326.5849,326.8131,7586.0
2018-07-03 10:20:00,357.89,358.19,357.77,358.05,25774.0,326.7857,327.0597,326.6762,326.9318,25774.0
2018-07-03 10:30:00,357.97,358.26,357.78,358.12,22833.0,326.8588,327.1236,326.6853,326.9957,22833.0
2018-07-03 10:40:00,358.0,358.06,357.57,357.77,9915.0,326.8862,326.941,326.4935,326.6762,9915.0
2018-07-03 10:50:00,357.36,357.59,357.07,357.23,4125.0,326.3018,326.5118,326.037,326.1831,4125.0
2018-07-03 11:00:00,357.26,357.49,356.83,357.34,10610.0,326.2105,326.4205,325.8179,326.2835,10610.0
2018-07-03 11:10:00,357.39,357.73,357.37,357.73,6387.0,326.3292,326.6396,326.3109,326.6396,6387.0
2018-07-03 11:20:00,357.7,357.76,357.42,357.75,3913.0,326.6122,326.667,326.3566,326.6579,3913.0
2018-07-03 11:30:00,357.72,358.05,357.71,357.85,3198.0,326.6305,326.9318,326.6214,326.7492,3198.0
2018-07-03 11:40:00,357.83,357.83,357.6,357.83,2100.0,326.7309,326.7309,326.5209,326.7309,2100.0
2018-07-03 11:50:00,357.8,357.8,357.23,357.42,2774.0,326.7036,326.7036,326.1831,326.3566,2774.0
2018-07-03 12:00:00,357.57,357.57,357.06,357.08,4258.0,326.4935,326.4935,326.0279,326.0461,4258.0
2018-07-03 12:10:00,357.11,357.27,356.73,356.95,3757.0,326.0735,326.2196,325.7265,325.9274,3757.0
2018-07-03 12:20:00,356.91,356.98,356.63,356.69,7956.0,325.8909,325.9548,325.6352,325.69,7956.0
2018-07-03 12:30:00,356.68,356.77,356.33,356.34,8519.0,325.6809,325.7631,325.3613,325.3704,8519.0
2018-07-03 12:40:00,356.27,356.31,355.8,355.87,29102.0,325.3065,325.3431,324.8774,324.9413,29102.0
2018-07-03 12:50:00,355.81,356.05,355.49,356.05,63337.0,324.8865,325.1056,324.5943,325.1056,63337.0
2018-07-05 09:30:00,357.95,357.95,356.5,356.58,41923.0,326.8405,326.8405,325.5165,325.5896,41923.0
2018-07-05 09:40:00,356.54,356.87,355.89,356.02,32619.0,325.5531,325.8544,324.9596,325.0783,32619.0
2018-07-05 09:50:00,356.19,356.47,355.93,356.09,20055.0,325.2335,325.4891,324.9961,325.1422,20055.0
2018-07-05 10:00:00,356.1,356.64,356.09,356.64,6503.0,325.1513,325.6444,325.1422,325.6444,6503.0
2018-07-05 10:10:00,356.56,356.56,355.68,355.93,7796.0,325.5713,325.5713,324.7678,324.9961,7796.0
2018-07-05 10:20:00,355.91,356.31,355.81,356.1,7422.0,324.9778,325.3431,324.8865,325.1513,7422.0
2018-07-05 10:30:00,356.06,356.32,355.9,356.12,12002.0,325.1148,325.3522,324.9687,325.1696,12002.0
2018-07-05 10:40:00,356.17,356.62,356.14,356.5,6773.0,325.2152,325.6261,325.1878,325.5165,6773.0
2018-07-05 10:50:00,356.4,356.64,355.79,356.03,13119.0,325.4252,325.6444,324.8682,325.0874,13119.0
2018-07-05 11:00:00,355.69,356.39,355.63,356.39,15478.0,324.7769,325.4161,324.7221,325.4161,15478.0
2018-07-05 11:10:00,356.39,356.51,356.18,356.41,7274.0,325.4161,325.5257,325.2243,325.4344,7274.0
2018-07-05 11:20:00,356.54,356.82,356.35,356.62,31787.0,325.5531,325.8087,325.3796,325.6261,31787.0
2018-07-05 11:30:00,356.57,357.1,356.57,356.92,28735.0,325.5805,326.0644,325.5805,325.9,28735.0
2018-07-05 11:40:00,356.92,357.08,356.7,357.08,7454.0,325.9,326.0461,325.6992,326.0461,7454.0
2018-07-05 11:50:00,356.97,357.2,356.93,356.93,6415.0,325.9457,326.1557,325.9092,325.9092,6415.0
2018-07-05 12:00:00,356.8,357.28,356.8,357.17,9656.0,325.7905,326.2287,325.7905,326.1283,9656.0
2018-07-05 12:10:00,357.07,357.1,356.88,357.05,4444.0,326.037,326.0644,325.8635,326.0187,4444.0
2018-07-05 12:20:00,357.0,357.16,356.87,357.09,5189.0,325.9731,326.1192,325.8544,326.0553,5189.0
2018-07-05 12:30:00,357.03,357.31,357.02,357.07,4399.0,326.0005,326.2561,325.9913,326.037,4399.0
2018-07-05 12:40:00,357.11,357.36,357.07,357.07,6974.0,326.0735,326.3018,326.037,326.037,6974.0
2018-07-05 12:50:00,356.94,357.22,356.92,357.22,5098.0,325.9183,326.174,325.9,326.174,5098.0
2018-07-05 13:00:00,357.24,357.68,357.24,357.56,9030.0,326.1922,326.594,326.1922,326.4844,9030.0
2018-07-05 13:10:00,357.59,357.81,357.59,357.76,8707.0,326.5118,326.7127,326.5118,326.667,8707.0
2018-07-05 13:20:00,357.71,357.77,357.66,357.71,1623.0,326.6214,326.6762,326.5757,326.6214,1623.0
2018-07-05 13:30:00,357.68,357.72,357.57,357.71,3698.0,326.594,326.6305,326.4935,326.6214,3698.0
2018-07-05 13:40:00,357.73,357.96,357.67,357.96,3640.0,326.6396,326.8496,326.5849,326.8496,3640.0
2018-07-05 13:50:00,357.66,357.81,357.65,357.75,4959.0,326.5757,326.7127,326.5666,326.6579,4959.0
2018-07-05 14:00:00,357.76,358.19,357.5,357.5,10534.0,326.667,327.0597,326.4296,326.4296,10534.0
2018-07-05 14:10:00,357.24,357.63,357.15,357.63,2350.0,326.1922,326.5483,326.11,326.5483,2350.0
2018-07-05 14:20:00,357.68,358.08,357.68,357.99,12720.0,326.594,326.9592,326.594,326.877,12720.0
2018-07-05 14:30:00,358.01,358.3,357.89,357.92,13736.0,326.8953,327.1601,326.7857,326.8131,13736.0
2018-07-05 14:40:00,357.94,358.04,357.78,357.96,2216.0,326.8314,326.9227,326.6853,326.8496,2216.0
2018-07-05 14:50:00,357.99,358.11,357.87,358.11,5701.0,326.877,326.9866,326.7675,326.9866,5701.0
2018-07-05 15:00:00,358.03,358.31,358.02,358.22,12633.0,326.9136,327.1692,326.9044,327.0871,12633.0
2018-07-05 15:10:00,358.14,358.18,358.05,358.13,4873.0,327.014,327.0505,326.9318,327.0049,4873.0
2018-07-05 15:20:00,358.22,358.24,358.06,358.22,3012.0,327.0871,327.1053,326.941,327.0871,3012.0
2018-07-05 15:30:00,358.09,358.42,358.0,358.35,19023.0,326.9684,327.2697,326.8862,327.2058,19023.0
2018-07-05 15:40:00,358.36,358.51,358.28,358.41,10557.0,327.2149,327.3518,327.1418,327.2605,10557.0
2018-07-05 15:50:00,358.35,359.15,358.33,359.15,83188.0,327.2058,327.9362,327.1875,327.9362,83188.0
2018-07-06 09:30:00,358.75,359.37,358.32,359.14,35117.0,327.571,328.1371,327.1784,327.9271,35117.0
2018-07-06 09:40:00,359.2,359.54,359.11,359.11,18944.0,327.9819,328.2923,327.8997,327.8997,18944.0
2018-07-06 09:50:00,359.12,360.0,359.12,360.0,6422.0,327.9088,328.7124,327.9088,328.7124,6422.0
2018-07-06 10:00:00,360.13,360.45,359.8,360.45,15452.0,328.8311,329.1232,328.5297,329.1232,15452.0
2018-07-06 10:10:00,360.4,360.78,360.26,360.54,12185.0,329.0776,329.4246,328.9498,329.2054,12185.0
2018-07-06 10:20:00,360.43,360.89,360.31,360.77,9032.0,329.105,329.525,328.9954,329.4154,9032.0
2018-07-06 10:30:00,360.81,361.04,360.74,360.96,10943.0,329.452,329.662,329.388,329.5889,10943.0
2018-07-06 10:40:00,361.31,361.34,361.09,361.21,28459.0,329.9085,329.9359,329.7076,329.8172,28459.0
2018-07-06 10:50:00,361.21,361.36,361.04,361.19,28084.0,329.8172,329.9542,329.662,329.7989,28084.0
2018-07-06 11:00:00,361.19,361.69,361.02,361.69,11373.0,329.7989,330.2555,329.6437,330.2555,11373.0
2018-07-06 11:10:00,361.74,361.85,361.59,361.78,19513.0,330.3011,330.4016,330.1642,330.3377,19513.0
2018-07-06 11:20:00,361.75,361.76,361.22,361.22,11603.0,330.3103,330.3194,329.8263,329.8263,11603.0
2018-07-06 11:30:00,361.22,361.66,361.12,361.66,13995.0,329.8263,330.2281,329.735,330.2281,13995.0
2018-07-06 11:40:00,361.68,361.86,361.57,361.79,10279.0,330.2463,330.4107,330.1459,330.3468,10279.0
2018-07-06 11:50:00,361.76,361.76,361.36,361.64,8463.0,330.3194,330.3194,329.9542,330.2098,8463.0
2018-07-06 12:00:00,361.73,362.01,361.73,362.01,6947.0,330.292,330.5477,330.292,330.5477,6947.0
2018-07-06 12:10:00,362.09,362.09,361.82,361.83,3041.0,330.6207,330.6207,330.3742,330.3833,3041.0
2018-07-06 12:20:00,361.84,362.09,361.76,362.01,12900.0,330.3924,330.6207,330.3194,330.5477,12900.0
2018-07-06 12:30:00,362.0,362.08,361.88,362.07,3073.0,330.5385,330.6116,330.429,330.6024,3073.0
2018-07-06 12:40:00,362.04,362.08,361.82,361.82,8128.0,330.5751,330.6116,330.3742,330.3742,8128.0
2018-07-06 12:50:00,361.89,361.98,361.85,361.97,5531.0,330.4381,330.5203,330.4016,330.5111,5531.0
2018-07-06 13:00:00,362.02,362.39,362.01,362.38,9573.0,330.5568,330.8946,330.5477,330.8855,9573.0
2018-07-06 13:10:00,362.33,362.37,362.22,362.37,1500.0,330.8399,330.8764,330.7394,330.8764,1500.0
2018-07-06 13:20:00,362.4,362.45,362.24,362.26,1211.0,330.9038,330.9494,330.7577,330.7759,1211.0
2018-07-06 13:30:00,362.31,362.43,362.3,362.37,1811.0,330.8216,330.9312,330.8125,330.8764,1811.0
2018-07-06 13:40:00,362.38,362.38,362.09,362.17,2207.0,330.8855,330.8855,330.6207,330.6938,2207.0
2018-07-06 13:50:00,362.1,362.27,362.1,362.12,2600.0,330.6298,330.7851,330.6298,330.6481,2600.0
2018-07-06 14:00:00,362.13,362.13,361.99,362.09,2466.0,330.6572,330.6572,330.5294,330.6207,2466.0
2018-07-06 14:10:00,362.06,362.06,361.88,361.91,1700.0,330.5933,330.5933,330.429,330.4564,1700.0
2018-07-06 14:20:00,361.92,362.01,361.86,361.98,14606.0,330.4655,330.5477,330.4107,330.5203,14606.0
2018-07-06 14:30:00,361.97,361.97,361.6,361.65,5320.0,330.5111,330.5111,330.1733,330.219,5320.0
2018-07-06 14:40:00,361.63,361.72,361.57,361.68,7182.0,330.2007,330.2829,330.1459,330.2463,7182.0
2018-07-06 14:50:00,361.76,362.0,361.73,361.99,4313.0,330.3194,330.5385,330.292,330.5294,4313.0
2018-07-06 15:00:00,361.92,361.99,361.82,361.84,2460.0,330.4655,330.5294,330.3742,330.3924,2460.0
2018-07-06 15:10:00,361.89,361.9,361.67,361.72,2602.0,330.4381,330.4472,330.2372,330.2829,2602.0
2018-07-06 15:20:00,361.72,362.02,361.64,361.87,5010.0,330.2829,330.5568,330.2098,330.4198,5010.0
2018-07-06 15:30:00,361.87,361.88,361.53,361.72,4427.0,330.4198,330.429,330.1094,330.2829,4427.0
2018-07-06 15:40:00,361.76,361.76,361.38,361.53,20346.0,330.3194,330.3194,329.9724,330.1094,20346.0
2018-07-06 15:50:00,361.49,361.87,361.38,361.81,73938.0,330.0729,330.4198,329.9724,330.365,73938.0
2018-07-09 09:30:00,363.22,364.02,362.86,363.89,47735.0,331.6525,332.383,331.3238,332.2643,47735.0
2018-07-09 09:40:00,363.83,363.9,363.5,363.79,7267.0,332.2095,332.2734,331.9082,332.173,7267.0
2018-07-09 09:50:00,363.77,364.15,363.56,364.03,19743.0,332.1547,332.5017,331.963,332.3921,19743.0
2018-07-09 10:00:00,364.04,364.1,363.71,363.85,16849.0,332.4012,332.456,332.0999,332.2277,16849.0
2018-07-09 10:10:00,363.84,363.88,363.52,363.64,6506.0,332.2186,332.2551,331.9264,332.036,6506.0
2018-07-09 10:20:00,363.69,364.05,363.69,364.01,20950.0,332.0817,332.4104,332.0817,332.3738,20950.0
2018-07-09 10:30:00,363.98,364.37,363.91,364.37,16146.0,332.3464,332.7026,332.2825,332.7026,16146.0
2018-07-09 10:40:00,364.35,364.68,364.29,364.67,12211.0,332.6843,332.9856,332.6295,332.9765,12211.0
2018-07-09 10:50:00,364.69,364.91,364.66,364.86,3980.0,332.9947,333.1956,332.9674,333.15,3980.0
2018-07-09 11:00:00,364.82,364.95,364.77,364.82,2270.0,333.1134,333.2321,333.0678,333.1134,2270.0
2018-07-09 11:10:00,364.85,365.07,364.85,364.99,5602.0,333.1408,333.3417,333.1408,333.2687,5602.0
2018-07-09 11:20:00,365.0,365.02,364.77,364.84,6542.0,333.2778,333.2961,333.0678,333.1317,6542.0
2018-07-09 11:30:00,364.75,364.98,364.7,364.98,5786.0,333.0495,333.2595,333.0039,333.2595,5786.0
2018-07-09 11:40:00,364.95,365.01,364.86,364.93,3120.0,333.2321,333.2869,333.15,333.2139,3120.0
2018-07-09 11:50:00,364.97,364.98,364.65,364.98,3321.0,333.2504,333.2595,332.9582,333.2595,3321.0
2018-07-09 12:00:00,364.85,365.23,364.85,365.23,3366.0,333.1408,333.4878,333.1408,333.4878,3366.0
2018-07-09 12:10:00,365.24,365.28,365.21,365.27,3791.0,333.4969,333.5335,333.4696,333.5243,3791.0
2018-07-09 12:20:00,365.27,365.37,365.15,365.15,10373.0,333.5243,333.6156,333.4148,333.4148,10373.0
2018-07-09 12:30:00,365.14,365.21,365.02,365.14,24288.0,333.4056,333.4696,333.2961,333.4056,24288.0
2018-07-09 12:40:00,365.08,365.2,365.08,365.2,4937.0,333.3508,333.4604,333.3508,333.4604,4937.0
2018-07-09 12:50:00,365.14,365.15,365.03,365.03,2475.0,333.4056,333.4148,333.3052,333.3052,2475.0
2018-07-09 13:00:00,365.14,365.16,365.05,365.05,1300.0,333.4056,333.4239,333.3235,333.3235,1300.0
2018-07-09 13:10:00,365.02,365.02,364.79,364.92,4770.0,333.2961,333.2961,333.0861,333.2048,4770.0
2018-07-09 13:20:00,364.93,365.08,364.93,365.08,3020.0,333.2139,333.3508,333.2139,333.3508,3020.0
2018-07-09 13:30:00,364.93,365.1,364.93,365.02,2412.0,333.2139,333.3691,333.2139,333.2961,2412.0
2018-07-09 13:40:00,364.91,364.96,364.76,364.94,21086.0,333.1956,333.2413,333.0587,333.223,21086.0
2018-07-09 13:50:00,364.98,365.02,364.92,365.01,1421.0,333.2595,333.2961,333.2048,333.2869,1421.0
2018-07-09 14:00:00,365.04,365.13,365.0,365.02,2482.0,333.3143,333.3965,333.2778,333.2961,2482.0
2018-07-09 14:10:00,364.96,365.11,364.96,365.09,4610.0,333.2413,333.3782,333.2413,333.36,4610.0
2018-07-09 14:20:00,365.14,365.22,365.11,365.22,5694.0,333.4056,333.4787,333.3782,333.4787,5694.0
2018-07-09 14:30:00,365.15,365.38,365.14,365.35,20697.0,333.4148,333.6248,333.4056,333.5974,20697.0
2018-07-09 14:40:00,365.3,365.41,365.22,365.26,11135.0,333.5517,333.6522,333.4787,333.5152,11135.0
2018-07-09 14:50:00,365.26,365.32,365.11,365.12,9532.0,333.5152,333.57,333.3782,333.3874,9532.0
2018-07-09 15:00:00,365.1,365.21,365.0,365.18,3655.0,333.3691,333.4696,333.2778,333.4422,3655.0
2018-07-09 15:10:00,365.18,365.24,364.9,365.01,3578.0,333.4422,333.4969,333.1865,333.2869,3578.0
2018-07-09 15:20:00,365.0,365.15,364.96,365.12,4546.0,333.2778,333.4148,333.2413,333.3874,4546.0
2018-07-09 15:30:00,365.12,365.25,365.03,365.25,11368.0,333.3874,333.5061,333.3052,333.5061,11368.0
2018-07-09 15:40:00,365.26,365.41,365.19,365.31,14505.0,333.5152,333.6522,333.4513,333.5609,14505.0
2018-07-09 15:50:00,365.34,365.47,365.12,365.39,105675.0,333.5883,333.707,333.3874,333.6339,105675.0
2018-07-10 09:30:00,366.15,366.68,366.12,366.39,23775.0,334.3279,334.8118,334.3005,334.547,23775.0
2018-07-10 09:40:00,366.43,366.43,365.92,365.92,8739.0,334.5835,334.5835,334.1178,334.1178,8739.0
2018-07-10 09:50:00,365.97,366.38,365.6,366.38,6653.0,334.1635,334.5379,333.8257,334.5379,6653.0
2018-07-10 10:00:00,366.42,366.53,366.07,366.53,52315.0,334.5744,334.6748,334.2548,334.6748,52315.0
2018-07-10 10:10:00,366.53,366.69,366.4,366.69,18781.0,334.6748,334.8209,334.5561,334.8209,18781.0
2018-07-10 10:20:00,366.71,366.71,366.2,366.2,36783.0,334.8392,334.8392,334.3735,334.3735,36783.0
2018-07-10 10:30:00,366.15,366.43,365.98,366.23,21126.0,334.3279,334.5835,334.1726,334.4009,21126.0
2018-07-10 10:40:00,366.17,366.25,365.83,365.83,4176.0,334.3461,334.4192,334.0357,334.0357,4176.0
2018-07-10 10:50:00,365.87,366.08,365.76,366.08,2859.0,334.0722,334.2639,333.9717,334.2639,2859.0
2018-07-10 11:00:00,366.1,366.17,365.69,365.84,3104.0,334.2822,334.3461,333.9078,334.0448,3104.0
2018-07-10 11:10:00,365.73,365.73,365.36,365.5,4502.0,333.9444,333.9444,333.6065,333.7343,4502.0
2018-07-10 11:20:00,365.44,365.45,365.0,365.0,5263.0,333.6796,333.6887,333.2778,333.2778,5263.0
2018-07-10 11:30:00,365.03,365.35,364.91,365.25,5759.0,333.3052,333.5974,333.1956,333.5061,5759.0
2018-07-10 11:40:00,365.22,365.39,365.22,365.35,4781.0,333.4787,333.6339,333.4787,333.5974,4781.0
2018-07-10 11:50:00,365.35,365.37,365.09,365.23,8494.0,333.5974,333.6156,333.36,333.4878,8494.0
2018-07-10 12:00:00,365.1,365.15,364.83,364.98,2920.0,333.3691,333.4148,333.1226,333.2595,2920.0
2018-07-10 12:10:00,365.04,365.08,364.91,364.99,3716.0,333.3143,333.3508,333.1956,333.2687,3716.0
2018-07-10 12:20:00,365.04,365.1,364.86,365.1,2860.0,333.3143,333.3691,333.15,333.3691,2860.0
2018-07-10 12:30:00,365.15,365.26,365.07,365.16,6799.0,333.4148,333.5152,333.3417,333.4239,6799.0
2018-07-10 12:40:00,365.13,365.13,364.67,364.67,2452.0,333.3965,333.3965,332.9765,332.9765,2452.0
2018-07-10 12:50:00,364.69,364.69,364.47,364.69,2237.0,332.9947,332.9947,332.7939,332.9947,2237.0
2018-07-10 13:00:00,364.7,364.75,364.56,364.7,5783.0,333.0039,333.0495,332.876,333.0039,5783.0
2018-07-10 13:10:00,364.6,364.83,364.51,364.61,2480.0,332.9126,333.1226,332.8304,332.9217,2480.0
2018-07-10 13:20:00,364.62,364.62,364.42,364.59,1470.0,332.9308,332.9308,332.7482,332.9034,1470.0
2018-07-10 13:30:00,364.46,364.49,364.22,364.23,4998.0,332.7847,332.8121,332.5656,332.5747,4998.0
2018-07-10 13:40:00,364.11,364.23,363.82,363.86,2800.0,332.4652,332.5747,332.2004,332.2369,2800.0
2018-07-10 13:50:00,363.84,364.43,363.82,364.37,5430.0,332.2186,332.7573,332.2004,332.7026,5430.0
2018-07-10 14:00:00,364.42,364.62,364.41,364.6,5556.0,332.7482,332.9308,332.7391,332.9126,5556.0
2018-07-10 14:10:00,364.64,364.73,364.48,364.62,3477.0,332.9491,333.0313,332.803,332.9308,3477.0
2018-07-10 14:20:00,364.62,364.89,364.52,364.83,2509.0,332.9308,333.1774,332.8395,333.1226,2509.0
2018-07-10 14:30:00,364.86,364.99,364.82,364.96,5575.0,333.15,333.2687,333.1134,333.2413,5575.0
2018-07-10 14:40:00,364.95,364.98,364.62,364.68,8925.0,333.2321,333.2595,332.9308,332.9856,8925.0
2018-07-10 14:50:00,364.64,364.8,364.53,364.75,9667.0,332.9491,333.0952,332.8486,333.0495,9667.0
2018-07-10 15:00:00,364.73,364.78,364.64,364.78,8734.0,333.0313,333.0769,332.9491,333.0769,8734.0
2018-07-10 15:10:00,364.79,364.91,364.73,364.91,4165.0,333.0861,333.1956,333.0313,333.1956,4165.0
2018-07-10 15:20:00,364.86,365.08,364.83,364.89,10277.0,333.15,333.3508,333.1226,333.1774,10277.0
2018-07-10 15:30:00,364.92,365.22,364.92,365.13,13875.0,333.2048,333.4787,333.2048,333.3965,13875.0
2018-07-10 15:40:00,365.1,365.1,364.79,364.82,22540.0,333.3691,333.3691,333.0861,333.1134,22540.0
2018-07-10 15:50:00,364.85,365.49,364.85,365.34,106754.0,333.1408,333.7252,333.1408,333.5883,106754.0
2018-07-11 09:30:00,363.35,363.59,362.72,363.27,62635.0,331.7712,331.9903,331.196,331.6982,62635.0
2018-07-11 09:40:00,363.4,363.47,362.55,362.58,24447.0,331.8169,331.8808,331.0407,331.0681,24447.0
2018-07-11 09:50:00,362.51,363.06,362.46,363.03,86964.0,331.0042,331.5064,330.9586,331.479,86964.0
2018-07-11 10:00:00,363.0,363.93,362.99,363.67,28436.0,331.4516,332.3008,331.4425,332.0634,28436.0
2018-07-11 10:10:00,363.48,363.99,363.34,363.95,8131.0,331.8899,332.3556,331.7621,332.3191,8131.0
2018-07-11 10:20:00,363.98,364.39,363.86,364.31,14244.0,332.3464,332.7208,332.2369,332.6478,14244.0
2018-07-11 10:30:00,364.39,364.62,364.24,364.24,14589.0,332.7208,332.9308,332.5839,332.5839,14589.0
2018-07-11 10:40:00,364.2,364.23,363.67,363.73,5605.0,332.5473,332.5747,332.0634,332.1182,5605.0
2018-07-11 10:50:00,363.7,363.96,363.61,363.94,3982.0,332.0908,332.3282,332.0086,332.3099,3982.0
2018-07-11 11:00:00,364.06,364.28,363.88,363.89,9800.0,332.4195,332.6204,332.2551,332.2643,9800.0
2018-07-11 11:10:00,363.83,363.83,363.36,363.55,32948.0,332.2095,332.2095,331.7803,331.9538,32948.0
2018-07-11 11:20:00,363.52,363.55,363.21,363.27,24086.0,331.9264,331.9538,331.6434,331.6982,24086.0
2018-07-11 11:30:00,363.13,363.23,362.92,363.12,12173.0,331.5703,331.6616,331.3786,331.5612,12173.0
2018-07-11 11:40:00,363.13,363.19,362.69,362.98,9568.0,331.5703,331.6251,331.1686,331.4334,9568.0
2018-07-11 11:50:00,362.97,363.03,362.68,362.68,16809.0,331.4242,331.479,331.1594,331.1594,16809.0
2018-07-11 12:00:00,362.61,362.89,362.48,362.79,10279.0,331.0955,331.3512,330.9768,331.2599,10279.0
2018-07-11 12:10:00,362.77,363.16,362.77,363.1,9563.0,331.2416,331.5977,331.2416,331.5429,9563.0
2018-07-11 12:20:00,363.04,363.13,362.84,362.93,1510.0,331.4881,331.5703,331.3055,331.3877,1510.0
2018-07-11 12:30:00,362.95,363.43,362.95,363.24,19433.0,331.406,331.8443,331.406,331.6708,19433.0
2018-07-11 12:40:00,363.21,363.25,362.91,363.07,7831.0,331.6434,331.6799,331.3694,331.5155,7831.0
2018-07-11 12:50:00,363.06,363.06,362.42,362.52,5290.0,331.5064,331.5064,330.922,331.0133,5290.0
2018-07-11 13:00:00,362.66,362.67,362.28,362.31,5651.0,331.1412,331.1503,330.7942,330.8216,5651.0
2018-07-11 13:10:00,362.27,362.51,362.16,362.5,9028.0,330.7851,331.0042,330.6846,330.9951,9028.0
2018-07-11 13:20:00,362.48,362.95,362.48,362.69,13861.0,330.9768,331.406,330.9768,331.1686,13861.0
2018-07-11 13:30:00,362.78,362.99,362.47,362.54,32698.0,331.2507,331.4425,330.9677,331.0316,32698.0
2018-07-11 13:40:00,362.5,362.62,362.38,362.38,9501.0,330.9951,331.1046,330.8855,330.8855,9501.0
2018-07-11 13:50:00,362.3,362.3,362.12,362.17,7968.0,330.8125,330.8125,330.6481,330.6938,7968.0
2018-07-11 14:00:00,362.18,362.5,362.18,362.2,9955.0,330.7029,330.9951,330.7029,330.7211,9955.0
2018-07-11 14:10:00,362.08,362.11,361.74,362.03,13937.0,330.6116,330.639,330.3011,330.5659,13937.0
2018-07-11 14:20:00,362.01,362.54,362.01,362.47,9844.0,330.5477,331.0316,330.5477,330.9677,9844.0
2018-07-11 14:30:00,362.5,362.77,362.49,362.7,6704.0,330.9951,331.2416,330.9859,331.1777,6704.0
2018-07-11 14:40:00,362.58,362.82,362.44,362.72,8284.0,331.0681,331.2873,330.9403,331.196,8284.0
2018-07-11 14:50:00,362.76,362.84,362.66,362.7,3631.0,331.2325,331.3055,331.1412,331.1777,3631.0
2018-07-11 15:00:00,362.66,363.17,362.65,363.1,19655.0,331.1412,331.6068,331.132,331.5429,19655.0
2018-07-11 15:10:00,363.1,363.12,362.6,362.64,10334.0,331.5429,331.5612,331.0864,331.1229,10334.0
2018-07-11 15:20:00,362.63,362.67,362.22,362.22,10784.0,331.1138,331.1503,330.7394,330.7394,10784.0
2018-07-11 15:30:00,362.31,362.71,362.31,362.62,21003.0,330.8216,331.1868,330.8216,331.1046,21003.0
2018-07-11 15:40:00,362.58,362.87,362.5,362.83,10521.0,331.0681,331.3329,330.9951,331.2964,10521.0
2018-07-11 15:50:00,362.77,362.85,361.97,362.13,133933.0,331.2416,331.3147,330.5111,330.6572,133933.0
2018-07-12 09:30:00,363.86,364.16,362.0,362.09,29125.0,332.2369,332.5108,330.5385,330.6207,29125.0
2018-07-12 09:40:00,362.08,362.12,361.18,361.45,11888.0,330.6116,330.6481,329.7898,330.0363,11888.0
2018-07-12 09:50:00,361.52,362.35,361.52,362.14,12707.0,330.1002,330.8581,330.1002,330.6664,12707.0
2018-07-12 10:00:00,362.25,362.91,362.25,362.7,18001.0,330.7668,331.3694,330.7668,331.1777,18001.0
2018-07-12 10:10:00,362.52,362.62,362.27,362.27,6620.0,331.0133,331.1046,330.7851,330.7851,6620.0
2018-07-12 10:20:00,362.31,362.74,362.06,362.74,7200.0,330.8216,331.2142,330.5933,331.2142,7200.0
2018-07-12 10:30:00,362.8,362.8,362.15,362.34,4050.0,331.269,331.269,330.6755,330.849,4050.0
2018-07-12 10:40:00,362.35,362.35,361.51,361.59,6402.0,330.8581,330.8581,330.0911,330.1642,6402.0
2018-07-12 10:50:00,361.66,361.9,361.52,361.59,3980.0,330.2281,330.4472,330.1002,330.1642,3980.0
2018-07-12 11:00:00,361.68,361.99,361.68,361.84,22530.0,330.2463,330.5294,330.2463,330.3924,22530.0
2018-07-12 11:10:00,361.78,361.91,361.49,361.49,6450.0,330.3377,330.4564,330.0729,330.0729,6450.0
2018-07-12 11:20:00,361.5,361.63,361.33,361.63,7183.0,330.082,330.2007,329.9268,330.2007,7183.0
2018-07-12 11:30:00,361.68,361.88,361.46,361.58,6306.0,330.2463,330.429,330.0455,330.155,6306.0
2018-07-12 11:40:00,361.65,361.77,361.45,361.77,2956.0,330.219,330.3285,330.0363,330.3285,2956.0
2018-07-12 11:50:00,361.86,362.26,361.79,362.18,4958.0,330.4107,330.7759,330.3468,330.7029,4958.0
2018-07-12 12:00:00,362.19,362.2,361.87,361.92,3807.0,330.712,330.7211,330.4198,330.4655,3807.0
2018-07-12 12:10:00,362.02,362.25,362.02,362.23,2407.0,330.5568,330.7668,330.5568,330.7485,2407.0
2018-07-12 12:20:00,362.23,362.83,362.23,362.83,6032.0,330.7485,331.2964,330.7485,331.2964,6032.0
2018-07-12 12:30:00,362.86,363.25,362.83,363.15,9420.0,331.3238,331.6799,331.2964,331.5886,9420.0
2018-07-12 12:40:00,362.98,363.19,362.62,363.07,8518.0,331.4334,331.6251,331.1046,331.5155,8518.0
2018-07-12 12:50:00,363.07,363.62,363.07,363.5,9287.0,331.5155,332.0177,331.5155,331.9082,9287.0
2018-07-12 13:00:00,363.54,363.72,363.27,363.28,13767.0,331.9447,332.109,331.6982,331.7073,13767.0
2018-07-12 13:10:00,363.26,363.59,363.25,363.59,4721.0,331.689,331.9903,331.6799,331.9903,4721.0
2018-07-12 13:20:00,363.56,363.56,363.36,363.56,6633.0,331.963,331.963,331.7803,331.963,6633.0
2018-07-12 13:30:00,363.6,363.62,363.32,363.49,2659.0,331.9995,332.0177,331.7438,331.899,2659.0
2018-07-12 13:40:00,363.6,363.64,363.37,363.37,2600.0,331.9995,332.036,331.7895,331.7895,2600.0
2018-07-12 13:50:00,363.29,363.3,363.05,363.12,11254.0,331.7164,331.7255,331.4973,331.5612,11254.0
2018-07-12 14:00:00,363.08,363.35,362.94,363.0,12400.0,331.5247,331.7712,331.3968,331.4516,12400.0
2018-07-12 14:10:00,363.0,363.01,362.8,362.9,1744.0,331.4516,331.4608,331.269,331.3603,1744.0
2018-07-12 14:20:00,362.96,363.19,362.96,363.08,1899.0,331.4151,331.6251,331.4151,331.5247,1899.0
2018-07-12 14:30:00,363.0,363.03,362.82,362.85,2981.0,331.4516,331.479,331.2873,331.3147,2981.0
2018-07-12 14:40:00,362.78,362.91,362.74,362.87,6331.0,331.2507,331.3694,331.2142,331.3329,6331.0
2018-07-12 14:50:00,362.93,362.99,362.79,362.99,9975.0,331.3877,331.4425,331.2599,331.4425,9975.0
2018-07-12 15:00:00,363.0,363.19,363.0,363.03,6323.0,331.4516,331.6251,331.4516,331.479,6323.0
2018-07-12 15:10:00,362.89,363.11,362.72,362.95,5848.0,331.3512,331.5521,331.196,331.406,5848.0
2018-07-12 15:20:00,363.01,363.11,362.69,363.1,12338.0,331.4608,331.5521,331.1686,331.5429,12338.0
2018-07-12 15:30:00,363.06,363.11,363.0,363.05,4029.0,331.5064,331.5521,331.4516,331.4973,4029.0
2018-07-12 15:40:00,363.08,363.18,362.91,363.08,10398.0,331.5247,331.616,331.3694,331.5247,10398.0
2018-07-12 15:50:00,363.08,363.24,362.94,363.22,72281.0,331.5247,331.6708,331.3968,331.6525,72281.0
2018-07-13 09:30:00,362.87,364.03,362.87,363.72,43248.0,331.3329,332.3921,331.3329,332.109,43248.0
2018-07-13 09:40:00,363.84,364.09,363.5,363.81,11083.0,332.2186,332.4469,331.9082,332.1912,11083.0
2018-07-13 09:50:00,363.86,363.86,363.02,363.42,16196.0,332.2369,332.2369,331.4699,331.8351,16196.0
2018-07-13 10:00:00,363.39,363.79,363.36,363.59,8480.0,331.8077,332.173,331.7803,331.9903,8480.0
2018-07-13 10:10:00,363.61,364.08,363.61,364.01,16941.0,332.0086,332.4378,332.0086,332.3738,16941.0
2018-07-13 10:20:00,364.04,364.2,363.64,363.64,6181.0,332.4012,332.5473,332.036,332.036,6181.0
2018-07-13 10:30:00,363.7,363.97,363.58,363.97,7202.0,332.0908,332.3373,331.9812,332.3373,7202.0
2018-07-13 10:40:00,363.99,364.43,363.99,364.42,12300.0,332.3556,332.7573,332.3556,332.7482,12300.0
2018-07-13 10:50:00,364.32,364.54,364.32,364.41,5795.0,332.6569,332.8578,332.6569,332.7391,5795.0
2018-07-13 11:00:00,364.43,364.75,364.36,364.75,7140.0,332.7573,333.0495,332.6934,333.0495,7140.0
2018-07-13 11:10:00,364.66,364.88,364.63,364.71,5834.0,332.9674,333.1682,332.94,333.013,5834.0
2018-07-13 11:20:00,364.66,365.03,364.65,364.78,7948.0,332.9674,333.3052,332.9582,333.0769,7948.0
2018-07-13 11:30:00,364.71,364.85,364.3,364.44,10384.0,333.013,333.1408,332.6386,332.7665,10384.0
2018-07-13 11:40:00,364.4,364.44,363.93,364.02,49209.0,332.7299,332.7665,332.3008,332.383,49209.0
2018-07-13 11:50:00,364.06,364.11,363.89,363.99,9573.0,332.4195,332.4652,332.2643,332.3556,9573.0
2018-07-13 12:00:00,364.01,364.25,363.96,364.17,7501.0,332.3738,332.593,332.3282,332.5199,7501.0
2018-07-13 12:10:00,364.16,364.17,363.99,364.17,5682.0,332.5108,332.5199,332.3556,332.5199,5682.0
2018-07-13 12:20:00,364.14,364.14,363.55,363.72,39141.0,332.4925,332.4925,331.9538,332.109,39141.0
2018-07-13 12:30:00,363.79,363.79,363.64,363.75,3406.0,332.173,332.173,332.036,332.1364,3406.0
2018-07-13 12:40:00,363.85,363.88,363.77,363.81,2317.0,332.2277,332.2551,332.1547,332.1912,2317.0
2018-07-13 12:50:00,363.86,364.0,363.73,363.99,5232.0,332.2369,332.3647,332.1182,332.3556,5232.0
2018-07-13 13:00:00,364.05,364.19,363.82,364.04,4523.0,332.4104,332.5382,332.2004,332.4012,4523.0
2018-07-13 13:10:00,363.92,363.92,363.73,363.81,1500.0,332.2917,332.2917,332.1182,332.1912,1500.0
2018-07-13 13:20:00,363.8,363.96,363.72,363.96,2803.0,332.1821,332.3282,332.109,332.3282,2803.0
2018-07-13 13:30:00,363.8,363.8,363.36,363.43,2333.0,332.1821,332.1821,331.7803,331.8443,2333.0
2018-07-13 13:40:00,363.4,363.49,363.25,363.39,7191.0,331.8169,331.899,331.6799,331.8077,7191.0
2018-07-13 13:50:00,363.44,363.68,363.43,363.68,6806.0,331.8534,332.0725,331.8443,332.0725,6806.0
2018-07-13 14:00:00,363.65,363.65,363.53,363.6,1918.0,332.0451,332.0451,331.9356,331.9995,1918.0
2018-07-13 14:10:00,363.48,363.57,363.44,363.45,2975.0,331.8899,331.9721,331.8534,331.8625,2975.0
2018-07-13 14:20:00,363.38,363.54,363.38,363.54,2020.0,331.7986,331.9447,331.7986,331.9447,2020.0
2018-07-13 14:30:00,363.52,363.52,363.3,363.3,3343.0,331.9264,331.9264,331.7255,331.7255,3343.0
2018-07-13 14:40:00,363.35,363.35,363.15,363.3,4686.0,331.7712,331.7712,331.5886,331.7255,4686.0
2018-07-13 14:50:00,363.29,363.45,363.19,363.22,5935.0,331.7164,331.8625,331.6251,331.6525,5935.0
2018-07-13 15:00:00,363.23,363.42,363.23,363.36,1500.0,331.6616,331.8351,331.6616,331.7803,1500.0
2018-07-13 15:10:00,363.34,363.5,363.33,363.33,12105.0,331.7621,331.9082,331.7529,331.7529,12105.0
2018-07-13 15:20:00,363.32,363.37,362.96,363.1,9254.0,331.7438,331.7895,331.4151,331.5429,9254.0
2018-07-13 15:30:00,363.1,363.23,363.1,363.22,2349.0,331.5429,331.6616,331.5429,331.6525,2349.0
2018-07-13 15:40:00,363.22,363.22,362.89,363.0,7671.0,331.6525,331.6525,331.3512,331.4516,7671.0
2018-07-13 15:50:00,363.05,363.19,362.93,363.1,31399.0,331.4973,331.6251,331.3877,331.5429,31399.0
2018-07-16 09:30:00,363.43,363.83,362.59,362.61,17595.0,331.8443,332.2095,331.0773,331.0955,17595.0
2018-07-16 09:40:00,362.53,362.68,362.15,362.34,19367.0,331.0225,331.1594,330.6755,330.849,19367.0
2018-07-16 09:50:00,362.35,362.83,362.12,362.2,16035.0,330.8581,331.2964,330.6481,330.7211,16035.0
2018-07-16 10:00:00,362.28,362.5,361.92,362.11,4942.0,330.7942,330.9951,330.4655,330.639,4942.0
2018-07-16 10:10:00,361.85,362.08,361.68,362.08,9650.0,330.4016,330.6116,330.2463,330.6116,9650.0
2018-07-16 10:20:00,361.99,361.99,361.38,361.64,6003.0,330.5294,330.5294,329.9724,330.2098,6003.0
2018-07-16 10:30:00,361.73,361.98,361.65,361.82,9749.0,330.292,330.5203,330.219,330.3742,9749.0
2018-07-16 10:40:00,361.84,361.88,361.05,361.05,4008.0,330.3924,330.429,329.6711,329.6711,4008.0
2018-07-16 10:50:00,361.05,361.05,360.65,360.73,9905.0,329.6711,329.6711,329.3059,329.3789,9905.0
2018-07-16 11:00:00,360.66,361.28,360.65,361.18,3836.0,329.315,329.8811,329.3059,329.7898,3836.0
2018-07-16 11:10:00,361.06,361.44,361.06,361.26,1650.0,329.6802,330.0272,329.6802,329.8628,1650.0
2018-07-16 11:20:00,361.19,361.63,361.19,361.52,1846.0,329.7989,330.2007,329.7989,330.1002,1846.0
2018-07-16 11:30:00,361.59,361.6,361.3,361.43,19016.0,330.1642,330.1733,329.8994,330.0181,19016.0
2018-07-16 11:40:00,361.26,361.42,360.63,360.8,6845.0,329.8628,330.0089,329.2876,329.4428,6845.0
2018-07-16 11:50:00,360.84,361.19,360.84,361.18,3401.0,329.4793,329.7989,329.4793,329.7898,3401.0
2018-07-16 12:00:00,361.2,361.2,360.98,361.18,1677.0,329.8081,329.8081,329.6072,329.7898,1677.0
2018-07-16 12:10:00,361.18,361.36,361.12,361.17,5167.0,329.7898,329.9542,329.735,329.7807,5167.0
2018-07-16 12:20:00,361.18,361.78,361.17,361.6,13897.0,329.7898,330.3377,329.7807,330.1733,13897.0
2018-07-16 12:30:00,361.58,361.6,361.35,361.38,3317.0,330.155,330.1733,329.945,329.9724,3317.0
2018-07-16 12:40:00,361.35,361.4,361.16,361.17,8925.0,329.945,329.9907,329.7715,329.7807,8925.0
2018-07-16 12:50:00,361.19,361.59,361.19,361.55,7327.0,329.7989,330.1642,329.7989,330.1276,7327.0
2018-07-16 13:00:00,361.57,361.61,361.34,361.38,5474.0,330.1459,330.1824,329.9359,329.9724,5474.0
2018-07-16 13:10:00,361.41,361.42,361.1,361.4,5916.0,329.9998,330.0089,329.7168,329.9907,5916.0
2018-07-16 13:20:00,361.4,361.45,361.26,361.29,11074.0,329.9907,330.0363,329.8628,329.8902,11074.0
2018-07-16 13:30:00,361.24,361.67,361.24,361.63,4552.0,329.8446,330.2372,329.8446,330.2007,4552.0
2018-07-16 13:40:00,361.68,361.68,361.35,361.38,4301.0,330.2463,330.2463,329.945,329.9724,4301.0
2018-07-16 13:50:00,361.38,361.44,361.21,361.25,5485.0,329.9724,330.0272,329.8172,329.8537,5485.0
2018-07-16 14:00:00,361.19,361.22,360.88,361.13,48528.0,329.7989,329.8263,329.5159,329.7441,48528.0
2018-07-16 14:10:00,361.08,361.22,361.01,361.22,1700.0,329.6985,329.8263,329.6346,329.8263,1700.0
2018-07-16 14:20:00,361.18,361.4,361.13,361.3,16225.0,329.7898,329.9907,329.7441,329.8994,16225.0
2018-07-16 14:30:00,361.29,361.29,360.99,361.04,24612.0,329.8902,329.8902,329.6163,329.662,24612.0
2018-07-16 14:40:00,360.96,360.96,360.5,360.61,31752.0,329.5889,329.5889,329.1689,329.2693,31752.0
2018-07-16 14:50:00,360.63,360.67,360.23,360.31,21594.0,329.2876,329.3241,328.9224,328.9954,21594.0
2018-07-16 15:00:00,360.35,360.7,360.35,360.69,5884.0,329.0319,329.3515,329.0319,329.3424,5884.0
2018-07-16 15:10:00,360.67,360.81,360.63,360.8,13200.0,329.3241,329.452,329.2876,329.4428,13200.0
2018-07-16 15:20:00,360.82,360.87,360.74,360.8,8937.0,329.4611,329.5067,329.388,329.4428,8937.0
2018-07-16 15:30:00,360.85,360.95,360.69,360.94,9905.0,329.4885,329.5798,329.3424,329.5707,9905.0
2018-07-16 15:40:00,360.98,361.1,360.87,361.0,32238.0,329.6072,329.7168,329.5067,329.6254,32238.0
2018-07-16 15:50:00,360.98,361.29,360.87,361.14,83343.0,329.6072,329.8902,329.5067,329.7533,83343.0
2018-07-17 09:30:00,360.64,361.58,360.58,361.16,77625.0,329.2967,330.155,329.2419,329.7715,77625.0
2018-07-17 09:40:00,361.17,362.04,361.17,361.86,44948.0,329.7807,330.5751,329.7807,330.4107,44948.0
2018-07-17 09:50:00,361.89,361.99,361.3,361.48,27813.0,330.4381,330.5294,329.8994,330.0637,27813.0
2018-07-17 10:00:00,361.58,362.05,361.58,362.05,20097.0,330.155,330.5842,330.155,330.5842,20097.0
2018-07-17 10:10:00,362.09,362.24,361.91,362.24,10782.0,330.6207,330.7577,330.4564,330.7577,10782.0
2018-07-17 10:20:00,362.17,362.58,361.95,362.52,5207.0,330.6938,331.0681,330.4929,331.0133,5207.0
2018-07-17 10:30:00,362.59,362.73,362.29,362.37,8899.0,331.0773,331.2051,330.8033,330.8764,8899.0
2018-07-17 10:40:00,362.39,362.65,362.31,362.38,7019.0,330.8946,331.132,330.8216,330.8855,7019.0
2018-07-17 10:50:00,362.2,362.39,362.1,362.19,12439.0,330.7211,330.8946,330.6298,330.712,12439.0
2018-07-17 11:00:00,362.21,362.52,362.07,362.22,19206.0,330.7303,331.0133,330.6024,330.7394,19206.0
2018-07-17 11:10:00,362.28,362.44,362.08,362.38,7696.0,330.7942,330.9403,330.6116,330.8855,7696.0
2018-07-17 11:20:00,362.33,362.41,362.21,362.37,9548.0,330.8399,330.9129,330.7303,330.8764,9548.0
2018-07-17 11:30:00,362.33,362.4,362.28,362.32,8927.0,330.8399,330.9038,330.7942,330.8307,8927.0
2018-07-17 11:40:00,362.26,362.68,362.13,362.68,18614.0,330.7759,331.1594,330.6572,331.1594,18614.0
2018-07-17 11:50:00,362.66,362.72,362.47,362.47,6221.0,331.1412,331.196,330.9677,330.9677,6221.0
2018-07-17 12:00:00,362.38,362.46,362.26,362.32,8111.0,330.8855,330.9586,330.7759,330.8307,8111.0
2018-07-17 12:10:00,362.26,362.68,362.23,362.66,5820.0,330.7759,331.1594,330.7485,331.1412,5820.0
2018-07-17 12:20:00,362.63,362.77,362.52,362.53,9373.0,331.1138,331.2416,331.0133,331.0225,9373.0
2018-07-17 12:30:00,362.57,362.57,362.28,362.48,5200.0,331.059,331.059,330.7942,330.9768,5200.0
2018-07-17 12:40:00,362.51,362.86,362.51,362.73,5550.0,331.0042,331.3238,331.0042,331.2051,5550.0
2018-07-17 12:50:00,362.81,362.95,362.79,362.88,7003.0,331.2781,331.406,331.2599,331.3421,7003.0
2018-07-17 13:00:00,362.89,363.15,362.89,363.0,26996.0,331.3512,331.5886,331.3512,331.4516,26996.0
2018-07-17 13:10:00,363.11,363.23,362.99,362.99,3500.0,331.5521,331.6616,331.4425,331.4425,3500.0
2018-07-17 13:20:00,363.03,363.12,362.93,363.07,6274.0,331.479,331.5612,331.3877,331.5155,6274.0
2018-07-17 13:30:00,363.16,363.24,363.09,363.17,4006.0,331.5977,331.6708,331.5338,331.6068,4006.0
2018-07-17 13:40:00,363.22,363.23,363.1,363.16,4650.0,331.6525,331.6616,331.5429,331.5977,4650.0
2018-07-17 13:50:00,363.17,363.17,363.03,363.06,4838.0,331.6068,331.6068,331.479,331.5064,4838.0
2018-07-17 14:00:00,363.05,363.05,362.81,363.02,2850.0,331.4973,331.4973,331.2781,331.4699,2850.0
2018-07-17 14:10:00,362.88,362.89,362.75,362.83,2428.0,331.3421,331.3512,331.2233,331.2964,2428.0
2018-07-17 14:20:00,362.85,363.1,362.85,362.99,1974.0,331.3147,331.5429,331.3147,331.4425,1974.0
2018-07-17 14:30:00,362.97,362.97,362.8,362.8,4637.0,331.4242,331.4242,331.269,331.269,4637.0
2018-07-17 14:40:00,362.73,363.0,362.73,362.94,11745.0,331.2051,331.4516,331.2051,331.3968,11745.0
2018-07-17 14:50:00,362.97,362.97,362.73,362.76,7896.0,331.4242,331.4242,331.2051,331.2325,7896.0
2018-07-17 15:00:00,362.74,362.97,362.53,362.97,13691.0,331.2142,331.4242,331.0225,331.4242,13691.0
2018-07-17 15:10:00,362.96,363.24,362.91,363.24,7191.0,331.4151,331.6708,331.3694,331.6708,7191.0
2018-07-17 15:20:00,363.22,363.44,363.18,363.21,17505.0,331.6525,331.8534,331.616,331.6434,17505.0
2018-07-17 15:30:00,363.25,363.26,362.93,363.0,16604.0,331.6799,331.689,331.3877,331.4516,16604.0
2018-07-17 15:40:00,363.02,363.19,362.95,362.99,9628.0,331.4699,331.6251,331.406,331.4425,9628.0
2018-07-17 15:50:00,362.98,362.98,362.71,362.8,59564.0,331.4334,331.4334,331.1868,331.269,59564.0
2018-07-18 09:30:00,362.44,363.01,362.44,362.55,21022.0,330.9403,331.4608,330.9403,331.0407,21022.0
2018-07-18 09:40:00,362.55,362.69,362.19,362.48,20568.0,331.0407,331.1686,330.712,330.9768,20568.0
2018-07-18 09:50:00,362.47,362.82,362.29,362.44,7322.0,330.9677,331.2873,330.8033,330.9403,7322.0
2018-07-18 10:00:00,362.34,362.49,361.89,362.27,7739.0,330.849,330.9859,330.4381,330.7851,7739.0
2018-07-18 10:10:00,362.1,362.36,361.75,361.87,7356.0,330.6298,330.8672,330.3103,330.4198,7356.0
2018-07-18 10:20:00,361.83,362.03,361.79,361.96,7603.0,330.3833,330.5659,330.3468,330.502,7603.0
2018-07-18 10:30:00,361.85,361.85,361.45,361.78,14335.0,330.4016,330.4016,330.0363,330.3377,14335.0
2018-07-18 10:40:00,361.93,362.02,361.79,361.89,6595.0,330.4746,330.5568,330.3468,330.4381,6595.0
2018-07-18 10:50:00,361.82,362.29,361.79,362.25,8048.0,330.3742,330.8033,330.3468,330.7668,8048.0
2018-07-18 11:00:00,362.24,362.69,362.18,362.66,8828.0,330.7577,331.1686,330.7029,331.1412,8828.0
2018-07-18 11:10:00,362.82,362.88,362.57,362.61,5149.0,331.2873,331.3421,331.059,331.0955,5149.0
2018-07-18 11:20:00,362.6,362.96,362.52,362.96,5004.0,331.0864,331.4151,331.0133,331.4151,5004.0
2018-07-18 11:30:00,362.85,363.37,362.85,363.22,13630.0,331.3147,331.7895,331.3147,331.6525,13630.0
2018-07-18 11:40:00,363.18,363.26,363.11,363.14,6292.0,331.616,331.689,331.5521,331.5795,6292.0
2018-07-18 11:50:00,363.21,363.55,363.1,363.53,5095.0,331.6434,331.9538,331.5429,331.9356,5095.0
2018-07-18 12:00:00,363.45,363.72,363.31,363.72,8600.0,331.8625,332.109,331.7347,332.109,8600.0
2018-07-18 12:10:00,363.69,363.73,363.41,363.44,4549.0,332.0817,332.1182,331.826,331.8534,4549.0
2018-07-18 12:20:00,363.5,363.62,363.49,363.57,2300.0,331.9082,332.0177,331.899,331.9721,2300.0
2018-07-18 12:30:00,363.58,363.6,363.3,363.34,3717.0,331.9812,331.9995,331.7255,331.7621,3717.0
2018-07-18 12:40:00,363.39,363.47,363.3,363.45,2314.0,331.8077,331.8808,331.7255,331.8625,2314.0
2018-07-18 12:50:00,363.35,363.45,363.31,363.33,6356.0,331.7712,331.8625,331.7347,331.7529,6356.0
2018-07-18 13:00:00,363.38,363.42,363.27,363.32,1200.0,331.7986,331.8351,331.6982,331.7438,1200.0
2018-07-18 13:10:00,363.2,363.2,363.12,363.12,1500.0,331.6342,331.6342,331.5612,331.5612,1500.0
2018-07-18 13:20:00,363.1,363.22,363.1,363.17,3319.0,331.5429,331.6525,331.5429,331.6068,3319.0
2018-07-18 13:30:00,363.22,363.22,362.99,363.01,3389.0,331.6525,331.6525,331.4425,331.4608,3389.0
2018-07-18 13:40:00,363.03,363.03,362.83,362.83,3930.0,331.479,331.479,331.2964,331.2964,3930.0
2018-07-18 13:50:00,362.74,363.01,362.67,362.97,7224.0,331.2142,331.4608,331.1503,331.4242,7224.0
2018-07-18 14:00:00,362.97,363.11,362.92,363.07,3664.0,331.4242,331.5521,331.3786,331.5155,3664.0
2018-07-18 14:10:00,363.06,363.31,362.99,363.31,3830.0,331.5064,331.7347,331.4425,331.7347,3830.0
2018-07-18 14:20:00,363.37,363.64,363.36,363.63,6585.0,331.7895,332.036,331.7803,332.0269,6585.0
2018-07-18 14:30:00,363.63,363.66,363.52,363.6,13125.0,332.0269,332.0543,331.9264,331.9995,13125.0
2018-07-18 14:40:00,363.59,363.97,363.5,363.94,6901.0,331.9903,332.3373,331.9082,332.3099,6901.0
2018-07-18 14:50:00,363.95,364.06,363.85,363.9,5800.0,332.3191,332.4195,332.2277,332.2734,5800.0
2018-07-18 15:00:00,363.94,363.99,363.79,363.85,3395.0,332.3099,332.3556,332.173,332.2277,3395.0
2018-07-18 15:10:00,363.85,363.99,363.84,363.9,10098.0,332.2277,332.3556,332.2186,332.2734,10098.0
2018-07-18 15:20:00,363.92,364.1,363.91,364.02,14144.0,332.2917,332.456,332.2825,332.383,14144.0
2018-07-18 15:30:00,364.03,364.1,363.95,364.01,15281.0,332.3921,332.456,332.3191,332.3738,15281.0
2018-07-18 15:40:00,363.97,364.12,363.9,364.06,21240.0,332.3373,332.4743,332.2734,332.4195,21240.0
2018-07-18 15:50:00,364.04,364.19,364.02,364.07,38191.0,332.4012,332.5382,332.383,332.4286,38191.0
2018-07-19 09:30:00,363.04,363.62,363.04,363.34,32555.0,331.4881,332.0177,331.4881,331.7621,32555.0
2018-07-19 09:40:00,363.21,363.48,362.91,362.91,16900.0,331.6434,331.8899,331.3694,331.3694,16900.0
2018-07-19 09:50:00,362.91,363.0,362.32,363.0,20211.0,331.3694,331.4516,330.8307,331.4516,20211.0
2018-07-19 10:00:00,363.01,363.7,362.99,363.62,20142.0,331.4608,332.0908,331.4425,332.0177,20142.0
2018-07-19 10:10:00,363.71,364.21,363.68,363.95,9842.0,332.0999,332.5565,332.0725,332.3191,9842.0
2018-07-19 10:20:00,363.82,363.94,363.63,363.87,6104.0,332.2004,332.3099,332.0269,332.246,6104.0
2018-07-19 10:30:00,363.94,364.05,363.64,364.05,3953.0,332.3099,332.4104,332.036,332.4104,3953.0
2018-07-19 10:40:00,364.17,364.47,364.07,364.26,10958.0,332.5199,332.7939,332.4286,332.6021,10958.0
2018-07-19 10:50:00,364.23,364.8,364.23,364.54,15439.0,332.5747,333.0952,332.5747,332.8578,15439.0
2018-07-19 11:00:00,364.61,365.13,364.57,364.97,10371.0,332.9217,333.3965,332.8852,333.2504,10371.0
2018-07-19 11:10:00,364.94,365.1,364.72,365.05,5753.0,333.223,333.3691,333.0221,333.3235,5753.0
2018-07-19 11:20:00,365.07,365.23,364.97,364.97,7843.0,333.3417,333.4878,333.2504,333.2504,7843.0
2018-07-19 11:30:00,364.93,365.24,364.93,365.22,8696.0,333.2139,333.4969,333.2139,333.4787,8696.0
2018-07-19 11:40:00,365.23,365.44,365.2,365.36,4472.0,333.4878,333.6796,333.4604,333.6065,4472.0
2018-07-19 11:50:00,365.4,365.41,365.25,365.37,3603.0,333.643,333.6522,333.5061,333.6156,3603.0
2018-07-19 12:00:00,365.48,365.58,365.33,365.45,8489.0,333.7161,333.8074,333.5791,333.6887,8489.0
2018-07-19 12:10:00,365.38,365.39,365.17,365.18,28460.0,333.6248,333.6339,333.433,333.4422,28460.0
2018-07-19 12:20:00,365.12,365.28,365.12,365.24,3137.0,333.3874,333.5335,333.3874,333.4969,3137.0
2018-07-19 12:30:00,365.29,365.35,365.19,365.29,6811.0,333.5426,333.5974,333.4513,333.5426,6811.0
2018-07-19 12:40:00,365.32,365.35,364.98,365.01,16006.0,333.57,333.5974,333.2595,333.2869,16006.0
2018-07-19 12:50:00,364.94,365.1,364.82,365.0,5252.0,333.223,333.3691,333.1134,333.2778,5252.0
2018-07-19 13:00:00,365.0,365.42,364.73,365.1,27444.0,333.2778,333.6613,333.0313,333.3691,27444.0
2018-07-19 13:10:00,364.96,365.31,364.95,365.29,20199.0,333.2413,333.5609,333.2321,333.5426,20199.0
2018-07-19 13:20:00,365.38,365.6,365.37,365.39,6044.0,333.6248,333.8257,333.6156,333.6339,6044.0
2018-07-19 13:30:00,365.45,365.76,365.3,365.72,6807.0,333.6887,333.9717,333.5517,333.9352,6807.0
2018-07-19 13:40:00,365.72,365.76,365.62,365.63,1612.0,333.9352,333.9717,333.8439,333.853,1612.0
2018-07-19 13:50:00,365.56,366.08,365.4,366.07,15305.0,333.7891,334.2639,333.643,334.2548,15305.0
2018-07-19 14:00:00,366.05,366.2,365.97,366.09,4189.0,334.2365,334.3735,334.1635,334.2731,4189.0
2018-07-19 14:10:00,366.19,366.25,365.86,365.94,4727.0,334.3644,334.4192,334.0631,334.1361,4727.0
2018-07-19 14:20:00,365.95,366.16,365.95,366.16,11198.0,334.1452,334.337,334.1452,334.337,11198.0
2018-07-19 14:30:00,366.14,366.14,365.93,365.99,2772.0,334.3187,334.3187,334.127,334.1818,2772.0
2018-07-19 14:40:00,365.97,366.11,365.87,365.92,7540.0,334.1635,334.2913,334.0722,334.1178,7540.0
2018-07-19 14:50:00,365.8,366.03,365.66,365.99,10853.0,334.0083,334.2183,333.8804,334.1818,10853.0
2018-07-19 15:00:00,365.94,366.14,365.93,366.02,7023.0,334.1361,334.3187,334.127,334.2092,7023.0
2018-07-19 15:10:00,365.87,365.9,365.51,365.65,19999.0,334.0722,334.0996,333.7435,333.8713,19999.0
2018-07-19 15:20:00,365.66,365.78,365.64,365.71,12883.0,333.8804,333.99,333.8622,333.9261,12883.0
2018-07-19 15:30:00,365.65,365.7,365.43,365.59,10255.0,333.8713,333.917,333.6704,333.8165,10255.0
2018-07-19 15:40:00,365.56,365.56,365.33,365.33,11651.0,333.7891,333.7891,333.5791,333.5791,11651.0
2018-07-19 15:50:00,365.33,365.66,365.17,365.6,63146.0,333.5791,333.8804,333.433,333.8257,63146.0
2018-07-20 09:30:00,364.83,365.18,363.95,364.21,86043.0,333.1226,333.4422,332.3191,332.5565,86043.0
2018-07-20 09:40:00,364.21,364.39,363.88,364.03,34491.0,332.5565,332.7208,332.2551,332.3921,34491.0
2018-07-20 09:50:00,363.93,364.49,363.9,364.48,33241.0,332.3008,332.8121,332.2734,332.803,33241.0
2018-07-20 10:00:00,364.47,364.58,363.97,364.01,25925.0,332.7939,332.8943,332.3373,332.3738,25925.0
2018-07-20 10:10:00,364.03,364.13,363.5,363.51,13949.0,332.3921,332.4834,331.9082,331.9173,13949.0
2018-07-20 10:20:00,363.52,363.85,363.48,363.82,11419.0,331.9264,332.2277,331.8899,332.2004,11419.0
2018-07-20 10:30:00,363.78,363.91,363.57,363.76,3540.0,332.1638,332.2825,331.9721,332.1456,3540.0
2018-07-20 10:40:00,363.71,363.93,363.6,363.82,8349.0,332.0999,332.3008,331.9995,332.2004,8349.0
2018-07-20 10:50:00,363.68,363.78,363.33,363.44,20137.0,332.0725,332.1638,331.7529,331.8534,20137.0
2018-07-20 11:00:00,363.5,363.58,363.36,363.48,10912.0,331.9082,331.9812,331.7803,331.8899,10912.0
2018-07-20 11:10:00,363.5,364.36,363.5,364.33,7387.0,331.9082,332.6934,331.9082,332.666,7387.0
2018-07-20 11:20:00,364.27,364.36,364.14,364.3,6210.0,332.6112,332.6934,332.4925,332.6386,6210.0
2018-07-20 11:30:00,364.35,364.59,364.27,364.53,32629.0,332.6843,332.9034,332.6112,332.8486,32629.0
2018-07-20 11:40:00,364.49,364.76,364.42,364.73,5318.0,332.8121,333.0587,332.7482,333.0313,5318.0
2018-07-20 11:50:00,364.69,364.69,364.49,364.54,1812.0,332.9947,332.9947,332.8121,332.8578,1812.0
2018-07-20 12:00:00,364.55,364.84,364.46,364.83,3911.0,332.8669,333.1317,332.7847,333.1226,3911.0
2018-07-20 12:10:00,364.87,364.89,364.76,364.77,4374.0,333.1591,333.1774,333.0587,333.0678,4374.0
2018-07-20 12:20:00,364.86,364.99,364.86,364.94,4320.0,333.15,333.2687,333.15,333.223,4320.0
2018-07-20 12:30:00,364.94,365.05,364.91,365.02,6505.0,333.223,333.3235,333.1956,333.2961,6505.0
2018-07-20 12:40:00,365.15,365.22,365.1,365.13,6628.0,333.4148,333.4787,333.3691,333.3965,6628.0
2018-07-20 12:50:00,365.11,365.19,364.92,364.94,2367.0,333.3782,333.4513,333.2048,333.223,2367.0
2018-07-20 13:00:00,364.95,365.04,364.82,364.82,4483.0,333.2321,333.3143,333.1134,333.1134,4483.0
2018-07-20 13:10:00,364.89,364.96,364.8,364.82,5670.0,333.1774,333.2413,333.0952,333.1134,5670.0
2018-07-20 13:20:00,364.87,364.87,364.59,364.66,9389.0,333.1591,333.1591,332.9034,332.9674,9389.0
2018-07-20 13:30:00,364.62,364.74,364.58,364.7,5462.0,332.9308,333.0404,332.8943,333.0039,5462.0
2018-07-20 13:40:00,364.68,364.8,364.66,364.67,2341.0,332.9856,333.0952,332.9674,332.9765,2341.0
2018-07-20 13:50:00,364.7,364.77,364.62,364.68,10049.0,333.0039,333.0678,332.9308,332.9856,10049.0
2018-07-20 14:00:00,364.63,364.83,364.59,364.6,19106.0,332.94,333.1226,332.9034,332.9126,19106.0
2018-07-20 14:10:00,364.53,364.53,364.24,364.24,8436.0,332.8486,332.8486,332.5839,332.5839,8436.0
2018-07-20 14:20:00,364.27,364.29,364.13,364.25,7832.0,332.6112,332.6295,332.4834,332.593,7832.0
2018-07-20 14:30:00,364.27,364.27,363.89,363.95,8031.0,332.6112,332.6112,332.2643,332.3191,8031.0
2018-07-20 14:40:00,363.94,364.25,363.89,364.25,11231.0,332.3099,332.593,332.2643,332.593,11231.0
2018-07-20 14:50:00,364.24,364.24,364.09,364.18,7680.0,332.5839,332.5839,332.4469,332.5291,7680.0
2018-07-20 15:00:00,364.12,364.3,364.08,364.22,10664.0,332.4743,332.6386,332.4378,332.5656,10664.0
2018-07-20 15:10:00,364.19,364.21,363.94,364.08,8241.0,332.5382,332.5565,332.3099,332.4378,8241.0
2018-07-20 15:20:00,364.08,364.08,363.84,363.85,7026.0,332.4378,332.4378,332.2186,332.2277,7026.0
2018-07-20 15:30:00,363.87,364.07,363.83,363.94,26008.0,332.246,332.4286,332.2095,332.3099,26008.0
2018-07-20 15:40:00,363.93,364.14,363.67,363.67,65633.0,332.3008,332.4925,332.0634,332.0634,65633.0
2018-07-20 15:50:00,363.72,363.77,363.25,363.42,129673.0,332.109,332.1547,331.6799,331.8351,129673.0
2018-07-23 09:30:00,363.68,363.68,362.74,362.86,29572.0,332.0725,332.0725,331.2142,331.3238,29572.0
2018-07-23 09:40:00,362.92,362.92,362.28,362.29,22014.0,331.3786,331.3786,330.7942,330.8033,22014.0
2018-07-23 09:50:00,362.25,362.92,362.25,362.91,19533.0,330.7668,331.3786,330.7668,331.3694,19533.0
2018-07-23 10:00:00,362.84,363.0,362.55,362.56,5067.0,331.3055,331.4516,331.0407,331.0499,5067.0
2018-07-23 10:10:00,362.6,362.67,362.49,362.61,4414.0,331.0864,331.1503,330.9859,331.0955,4414.0
2018-07-23 10:20:00,362.28,362.49,362.13,362.16,12286.0,330.7942,330.9859,330.6572,330.6846,12286.0
2018-07-23 10:30:00,362.1,362.5,361.96,362.5,9372.0,330.6298,330.9951,330.502,330.9951,9372.0
2018-07-23 10:40:00,362.67,362.67,362.41,362.53,4180.0,331.1503,331.1503,330.9129,331.0225,4180.0
2018-07-23 10:50:00,362.45,362.71,362.2,362.26,15629.0,330.9494,331.1868,330.7211,330.7759,15629.0
2018-07-23 11:00:00,362.27,362.47,362.2,362.34,8210.0,330.7851,330.9677,330.7211,330.849,8210.0
2018-07-23 11:10:00,362.36,362.73,362.22,362.59,12126.0,330.8672,331.2051,330.7394,331.0773,12126.0
2018-07-23 11:20:00,362.6,362.86,362.57,362.71,13071.0,331.0864,331.3238,331.059,331.1868,13071.0
2018-07-23 11:30:00,362.6,363.1,362.59,363.04,4433.0,331.0864,331.5429,331.0773,331.4881,4433.0
2018-07-23 11:40:00,362.94,363.3,362.94,363.3,2780.0,331.3968,331.7255,331.3968,331.7255,2780.0
2018-07-23 11:50:00,363.31,363.47,363.27,363.37,5032.0,331.7347,331.8808,331.6982,331.7895,5032.0
2018-07-23 12:00:00,363.72,363.8,363.55,363.56,7219.0,332.109,332.1821,331.9538,331.963,7219.0
2018-07-23 12:10:00,363.6,363.66,363.57,363.61,9351.0,331.9995,332.0543,331.9721,332.0086,9351.0
2018-07-23 12:20:00,363.7,363.91,363.63,363.86,16702.0,332.0908,332.2825,332.0269,332.2369,16702.0
2018-07-23 12:30:00,363.89,364.0,363.83,364.0,4694.0,332.2643,332.3647,332.2095,332.3647,4694.0
2018-07-23 12:40:00,363.99,364.15,363.99,364.09,1335.0,332.3556,332.5017,332.3556,332.4469,1335.0
2018-07-23 12:50:00,364.0,364.12,363.95,363.96,9285.0,332.3647,332.4743,332.3191,332.3282,9285.0
2018-07-23 13:00:00,364.05,364.05,363.93,363.97,2597.0,332.4104,332.4104,332.3008,332.3373,2597.0
2018-07-23 13:10:00,363.92,364.02,363.84,363.87,5831.0,332.2917,332.383,332.2186,332.246,5831.0
2018-07-23 13:20:00,363.89,363.91,363.75,363.79,3647.0,332.2643,332.2825,332.1364,332.173,3647.0
2018-07-23 13:30:00,363.87,364.1,363.87,363.92,4040.0,332.246,332.456,332.246,332.2917,4040.0
2018-07-23 13:40:00,363.92,363.95,363.89,363.92,3110.0,332.2917,332.3191,332.2643,332.2917,3110.0
2018-07-23 13:50:00,363.9,364.04,363.84,363.96,3305.0,332.2734,332.4012,332.2186,332.3282,3305.0
2018-07-23 14:00:00,363.97,364.09,363.94,363.96,2143.0,332.3373,332.4469,332.3099,332.3282,2143.0
2018-07-23 14:10:00,363.98,364.0,363.88,363.88,3496.0,332.3464,332.3647,332.2551,332.2551,3496.0
2018-07-23 14:20:00,363.93,363.96,363.84,363.87,7457.0,332.3008,332.3282,332.2186,332.246,7457.0
2018-07-23 14:30:00,363.82,363.84,363.61,363.71,2262.0,332.2004,332.2186,332.0086,332.0999,2262.0
2018-07-23 14:40:00,363.71,363.78,363.64,363.75,2182.0,332.0999,332.1638,332.036,332.1364,2182.0
2018-07-23 14:50:00,363.73,363.82,363.7,363.75,3715.0,332.1182,332.2004,332.0908,332.1364,3715.0
2018-07-23 15:00:00,363.73,363.78,363.57,363.63,5345.0,332.1182,332.1638,331.9721,332.0269,5345.0
2018-07-23 15:10:00,363.63,363.67,363.5,363.56,8405.0,332.0269,332.0634,331.9082,331.963,8405.0
2018-07-23 15:20:00,363.53,363.6,363.48,363.6,8045.0,331.9356,331.9995,331.8899,331.9995,8045.0
2018-07-23 15:30:00,363.56,363.58,363.45,363.45,7148.0,331.963,331.9812,331.8625,331.8625,7148.0
2018-07-23 15:40:00,363.44,363.62,363.41,363.61,10321.0,331.8534,332.0177,331.826,332.0086,10321.0
2018-07-23 15:50:00,363.62,363.67,363.35,363.38,35147.0,332.0177,332.0634,331.7712,331.7986,35147.0
2018-07-24 09:30:00,364.96,365.09,364.14,364.78,22900.0,333.2413,333.36,332.4925,333.0769,22900.0
2018-07-24 09:40:00,364.83,364.83,363.89,363.89,16233.0,333.1226,333.1226,332.2643,332.2643,16233.0
2018-07-24 09:50:00,363.83,363.93,363.05,363.22,14347.0,332.2095,332.3008,331.4973,331.6525,14347.0
2018-07-24 10:00:00,363.21,363.44,363.13,363.37,6468.0,331.6434,331.8534,331.5703,331.7895,6468.0
2018-07-24 10:10:00,363.32,363.39,363.04,363.35,5174.0,331.7438,331.8077,331.4881,331.7712,5174.0
2018-07-24 10:20:00,363.39,363.84,363.35,363.36,7446.0,331.8077,332.2186,331.7712,331.7803,7446.0
2018-07-24 10:30:00,363.33,363.37,363.15,363.26,12900.0,331.7529,331.7895,331.5886,331.689,12900.0
2018-07-24 10:40:00,363.34,363.4,363.18,363.22,4985.0,331.7621,331.8169,331.616,331.6525,4985.0
2018-07-24 10:50:00,363.14,363.16,362.81,362.81,2900.0,331.5795,331.5977,331.2781,331.2781,2900.0
2018-07-24 11:00:00,362.81,362.83,361.73,362.07,21889.0,331.2781,331.2964,330.292,330.6024,21889.0
2018-07-24 11:10:00,361.94,362.21,361.82,362.15,7014.0,330.4837,330.7303,330.3742,330.6755,7014.0
2018-07-24 11:20:00,362.17,362.56,361.88,362.55,8116.0,330.6938,331.0499,330.429,331.0407,8116.0
2018-07-24 11:30:00,362.61,362.66,362.28,362.44,9407.0,331.0955,331.1412,330.7942,330.9403,9407.0
2018-07-24 11:40:00,362.55,362.55,361.9,362.11,5698.0,331.0407,331.0407,330.4472,330.639,5698.0
2018-07-24 11:50:00,362.11,362.11,361.57,361.92,16287.0,330.639,330.639,330.1459,330.4655,16287.0
2018-07-24 12:00:00,361.89,362.12,361.79,362.12,6614.0,330.4381,330.6481,330.3468,330.6481,6614.0
2018-07-24 12:10:00,362.18,362.28,361.98,362.01,6813.0,330.7029,330.7942,330.5203,330.5477,6813.0
2018-07-24 12:20:00,361.99,362.02,361.81,361.92,3055.0,330.5294,330.5568,330.365,330.4655,3055.0
2018-07-24 12:30:00,361.85,362.07,361.81,361.9,4013.0,330.4016,330.6024,330.365,330.4472,4013.0
2018-07-24 12:40:00,361.81,361.81,361.31,361.38,12246.0,330.365,330.365,329.9085,329.9724,12246.0
2018-07-24 12:50:00,361.33,361.43,361.19,361.28,5946.0,329.9268,330.0181,329.7989,329.8811,5946.0
2018-07-24 13:00:00,361.23,361.87,361.23,361.87,5146.0,329.8355,330.4198,329.8355,330.4198,5146.0
2018-07-24 13:10:00,361.91,361.91,361.6,361.63,5020.0,330.4564,330.4564,330.1733,330.2007,5020.0
2018-07-24 13:20:00,361.59,361.59,360.78,360.78,36749.0,330.1642,330.1642,329.4246,329.4246,36749.0
2018-07-24 13:30:00,360.83,360.83,360.05,360.08,29271.0,329.4702,329.4702,328.758,328.7854,29271.0
2018-07-24 13:40:00,360.07,360.51,359.94,360.51,14931.0,328.7763,329.178,328.6576,329.178,14931.0
2018-07-24 13:50:00,360.47,360.47,360.07,360.15,11622.0,329.1415,329.1415,328.7763,328.8493,11622.0
2018-07-24 14:00:00,360.1,360.15,359.64,359.83,2847.0,328.8037,328.8493,328.3836,328.5571,2847.0
2018-07-24 14:10:00,359.87,359.87,359.53,359.81,11644.0,328.5937,328.5937,328.2832,328.5389,11644.0
2018-07-24 14:20:00,359.71,359.89,359.62,359.62,2921.0,328.4476,328.6119,328.3654,328.3654,2921.0
2018-07-24 14:30:00,359.57,359.93,359.53,359.57,6203.0,328.3197,328.6484,328.2832,328.3197,6203.0
2018-07-24 14:40:00,359.61,360.05,359.61,360.05,4828.0,328.3562,328.758,328.3562,328.758,4828.0
2018-07-24 14:50:00,359.91,360.08,359.68,360.04,4857.0,328.6302,328.7854,328.4202,328.7489,4857.0
2018-07-24 15:00:00,360.0,360.25,359.93,360.21,8677.0,328.7124,328.9406,328.6484,328.9041,8677.0
2018-07-24 15:10:00,360.22,360.54,360.1,360.51,17627.0,328.9132,329.2054,328.8037,329.178,17627.0
2018-07-24 15:20:00,360.49,360.53,360.31,360.4,4747.0,329.1598,329.1963,328.9954,329.0776,4747.0
2018-07-24 15:30:00,360.41,360.72,360.41,360.48,18304.0,329.0867,329.3698,329.0867,329.1506,18304.0
2018-07-24 15:40:00,360.49,360.58,360.14,360.32,9524.0,329.1598,329.2419,328.8402,329.0045,9524.0
2018-07-24 15:50:00,360.36,360.84,360.34,360.67,85718.0,329.0411,329.4793,329.0228,329.3241,85718.0
2018-07-25 09:30:00,360.69,361.1,360.46,361.1,37922.0,329.3424,329.7168,329.1324,329.7168,37922.0
2018-07-25 09:40:00,361.09,361.28,360.93,361.26,29302.0,329.7076,329.8811,329.5615,329.8628,29302.0
2018-07-25 09:50:00,361.31,361.31,360.8,360.81,8450.0,329.9085,329.9085,329.4428,329.452,8450.0
2018-07-25 10:00:00,360.87,360.95,360.26,360.26,23749.0,329.5067,329.5798,328.9498,328.9498,23749.0
2018-07-25 10:10:00,360.32,360.34,359.79,359.79,14592.0,329.0045,329.0228,328.5206,328.5206,14592.0
2018-07-25 10:20:00,359.92,360.0,359.3,359.43,14559.0,328.6393,328.7124,328.0732,328.1919,14559.0
2018-07-25 10:30:00,359.45,359.87,359.43,359.73,17871.0,328.2102,328.5937,328.1919,328.4658,17871.0
2018-07-25 10:40:00,359.75,359.85,359.16,359.64,8178.0,328.4841,328.5754,327.9454,328.3836,8178.0
2018-07-25 10:50:00,359.66,359.69,359.35,359.49,5401.0,328.4019,328.4293,328.1188,328.2467,5401.0
2018-07-25 11:00:00,359.5,359.59,358.99,359.04,9238.0,328.2558,328.338,327.7901,327.8358,9238.0
2018-07-25 11:10:00,359.22,359.63,359.16,359.44,25872.0,328.0001,328.3745,327.9454,328.201,25872.0
2018-07-25 11:20:00,359.54,359.9,359.53,359.84,6304.0,328.2923,328.621,328.2832,328.5663,6304.0
2018-07-25 11:30:00,360.01,360.01,359.34,359.36,7845.0,328.7215,328.7215,328.1097,328.128,7845.0
2018-07-25 11:40:00,359.28,360.06,359.28,359.88,16169.0,328.0549,328.7671,328.0549,328.6028,16169.0
2018-07-25 11:50:00,359.9,360.17,359.81,360.17,11300.0,328.621,328.8676,328.5389,328.8676,11300.0
2018-07-25 12:00:00,360.16,360.37,359.89,359.93,8720.0,328.8584,329.0502,328.6119,328.6484,8720.0
2018-07-25 12:10:00,360.0,360.15,359.95,360.14,2080.0,328.7124,328.8493,328.6667,328.8402,2080.0
2018-07-25 12:20:00,360.17,360.37,360.14,360.29,2841.0,328.8676,329.0502,328.8402,328.9771,2841.0
2018-07-25 12:30:00,360.24,360.26,360.1,360.25,3409.0,328.9315,328.9498,328.8037,328.9406,3409.0
2018-07-25 12:40:00,360.18,360.42,360.11,360.3,14250.0,328.8767,329.0958,328.8128,328.9863,14250.0
2018-07-25 12:50:00,360.28,360.57,360.22,360.52,7422.0,328.968,329.2328,328.9132,329.1872,7422.0
2018-07-25 13:00:00,360.5,360.61,360.4,360.4,6020.0,329.1689,329.2693,329.0776,329.0776,6020.0
2018-07-25 13:10:00,360.39,360.44,360.18,360.18,4163.0,329.0685,329.1141,328.8767,328.8767,4163.0
2018-07-25 13:20:00,360.21,360.3,359.87,359.87,3280.0,328.9041,328.9863,328.5937,328.5937,3280.0
2018-07-25 13:30:00,359.92,359.99,359.66,359.77,15731.0,328.6393,328.7032,328.4019,328.5023,15731.0
2018-07-25 13:40:00,359.78,360.07,359.77,360.07,3035.0,328.5115,328.7763,328.5023,328.7763,3035.0
2018-07-25 13:50:00,360.01,360.16,359.98,360.1,8330.0,328.7215,328.8584,328.6941,328.8037,8330.0
2018-07-25 14:00:00,360.12,360.38,360.0,360.3,18130.0,328.8219,329.0593,328.7124,328.9863,18130.0
2018-07-25 14:10:00,360.31,360.41,360.22,360.36,2322.0,328.9954,329.0867,328.9132,329.0411,2322.0
2018-07-25 14:20:00,360.37,360.52,360.17,360.36,6554.0,329.0502,329.1872,328.8676,329.0411,6554.0
2018-07-25 14:30:00,360.33,360.68,360.33,360.64,3472.0,329.0137,329.3333,329.0137,329.2967,3472.0
2018-07-25 14:40:00,360.61,360.83,360.49,360.82,50546.0,329.2693,329.4702,329.1598,329.4611,50546.0
2018-07-25 14:50:00,360.75,360.78,360.52,360.52,7979.0,329.3972,329.4246,329.1872,329.1872,7979.0
2018-07-25 15:00:00,360.63,360.81,360.57,360.79,10124.0,329.2876,329.452,329.2328,329.4337,10124.0
2018-07-25 15:10:00,360.77,360.84,360.7,360.74,6239.0,329.4154,329.4793,329.3515,329.388,6239.0
2018-07-25 15:20:00,360.75,360.79,360.33,360.49,22147.0,329.3972,329.4337,329.0137,329.1598,22147.0
2018-07-25 15:30:00,360.52,361.05,360.29,361.02,28740.0,329.1872,329.6711,328.9771,329.6437,28740.0
2018-07-25 15:40:00,361.03,361.63,361.03,361.53,48436.0,329.6528,330.2007,329.6528,330.1094,48436.0
2018-07-25 15:50:00,361.7,361.89,361.59,361.8,69421.0,330.2646,330.4381,330.1642,330.3559,69421.0
2018-07-26 09:30:00,361.92,362.83,361.44,362.83,73563.0,330.4655,331.2964,330.0272,331.2964,73563.0
2018-07-26 09:40:00,362.88,363.54,362.88,363.23,28007.0,331.3421,331.9447,331.3421,331.6616,28007.0
2018-07-26 09:50:00,363.15,363.53,363.01,363.26,28643.0,331.5886,331.9356,331.4608,331.689,28643.0
2018-07-26 10:00:00,363.39,363.71,363.06,363.32,28463.0,331.8077,332.0999,331.5064,331.7438,28463.0
2018-07-26 10:10:00,363.35,363.73,363.31,363.72,5920.0,331.7712,332.1182,331.7347,332.109,5920.0
2018-07-26 10:20:00,363.75,363.75,362.98,362.99,6026.0,332.1364,332.1364,331.4334,331.4425,6026.0
2018-07-26 10:30:00,363.01,364.14,363.01,364.14,12189.0,331.4608,332.4925,331.4608,332.4925,12189.0
2018-07-26 10:40:00,364.2,364.32,363.95,363.95,20605.0,332.5473,332.6569,332.3191,332.3191,20605.0
2018-07-26 10:50:00,363.98,364.07,363.86,363.92,2581.0,332.3464,332.4286,332.2369,332.2917,2581.0
2018-07-26 11:00:00,363.92,364.58,363.89,364.58,5187.0,332.2917,332.8943,332.2643,332.8943,5187.0
2018-07-26 11:10:00,364.61,364.62,364.12,364.18,4648.0,332.9217,332.9308,332.4743,332.5291,4648.0
2018-07-26 11:20:00,364.11,364.25,363.96,364.07,9957.0,332.4652,332.593,332.3282,332.4286,9957.0
2018-07-26 11:30:00,364.08,364.14,363.75,364.01,18893.0,332.4378,332.4925,332.1364,332.3738,18893.0
2018-07-26 11:40:00,363.94,364.02,363.65,363.65,4452.0,332.3099,332.383,332.0451,332.0451,4452.0
2018-07-26 11:50:00,363.51,363.73,363.48,363.73,2973.0,331.9173,332.1182,331.8899,332.1182,2973.0
2018-07-26 12:00:00,363.8,363.94,363.1,363.1,16570.0,332.1821,332.3099,331.5429,331.5429,16570.0
2018-07-26 12:10:00,363.08,363.2,362.91,362.92,8500.0,331.5247,331.6342,331.3694,331.3786,8500.0
2018-07-26 12:20:00,362.94,363.0,362.67,362.71,6283.0,331.3968,331.4516,331.1503,331.1868,6283.0
2018-07-26 12:30:00,362.79,362.79,362.59,362.77,3218.0,331.2599,331.2599,331.0773,331.2416,3218.0
2018-07-26 12:40:00,362.71,362.8,362.5,362.5,2585.0,331.1868,331.269,330.9951,330.9951,2585.0
2018-07-26 12:50:00,362.55,362.66,362.33,362.42,10206.0,331.0407,331.1412,330.8399,330.922,10206.0
2018-07-26 13:00:00,362.45,362.61,362.31,362.6,8234.0,330.9494,331.0955,330.8216,331.0864,8234.0
2018-07-26 13:10:00,362.64,362.83,362.53,362.82,6747.0,331.1229,331.2964,331.0225,331.2873,6747.0
2018-07-26 13:20:00,362.85,363.07,362.85,363.01,2304.0,331.3147,331.5155,331.3147,331.4608,2304.0
2018-07-26 13:30:00,363.1,363.1,362.79,362.84,8361.0,331.5429,331.5429,331.2599,331.3055,8361.0
2018-07-26 13:40:00,362.85,363.01,362.85,363.0,4216.0,331.3147,331.4608,331.3147,331.4516,4216.0
2018-07-26 13:50:00,363.01,363.08,362.83,362.98,15389.0,331.4608,331.5247,331.2964,331.4334,15389.0
2018-07-26 14:00:00,362.94,363.14,362.85,363.05,2844.0,331.3968,331.5795,331.3147,331.4973,2844.0
2018-07-26 14:10:00,363.15,363.25,363.08,363.22,3518.0,331.5886,331.6799,331.5247,331.6525,3518.0
2018-07-26 14:20:00,363.21,363.36,363.12,363.33,5139.0,331.6434,331.7803,331.5612,331.7529,5139.0
2018-07-26 14:30:00,363.27,363.55,363.27,363.55,6688.0,331.6982,331.9538,331.6982,331.9538,6688.0
2018-07-26 14:40:00,363.51,363.55,363.22,363.27,2298.0,331.9173,331.9538,331.6525,331.6982,2298.0
2018-07-26 14:50:00,363.32,363.44,363.28,363.33,11267.0,331.7438,331.8534,331.7073,331.7529,11267.0
2018-07-26 15:00:00,363.35,363.44,363.15,363.41,7070.0,331.7712,331.8534,331.5886,331.826,7070.0
2018-07-26 15:10:00,363.48,363.48,363.23,363.43,6493.0,331.8899,331.8899,331.6616,331.8443,6493.0
2018-07-26 15:20:00,363.42,363.42,363.11,363.33,9091.0,331.8351,331.8351,331.5521,331.7529,9091.0
2018-07-26 15:30:00,363.38,363.68,363.38,363.65,8931.0,331.7986,332.0725,331.7986,332.0451,8931.0
2018-07-26 15:40:00,363.58,363.59,363.38,363.46,12462.0,331.9812,331.9903,331.7986,331.8716,12462.0
2018-07-26 15:50:00,363.36,363.53,363.27,363.4,62309.0,331.7803,331.9356,331.6982,331.8169,62309.0
2018-07-27 09:30:00,363.68,363.96,363.44,363.44,30323.0,332.0725,332.3282,331.8534,331.8534,30323.0
2018-07-27 09:40:00,363.35,363.36,362.74,362.78,32522.0,331.7712,331.7803,331.2142,331.2507,32522.0
2018-07-27 09:50:00,362.78,363.0,362.4,362.54,10831.0,331.2507,331.4516,330.9038,331.0316,10831.0
2018-07-27 10:00:00,362.51,362.62,362.05,362.25,13671.0,331.0042,331.1046,330.5842,330.7668,13671.0
2018-07-27 10:10:00,362.27,362.27,361.62,361.83,13249.0,330.7851,330.7851,330.1916,330.3833,13249.0
2018-07-27 10:20:00,361.79,362.03,361.67,361.68,11233.0,330.3468,330.5659,330.2372,330.2463,11233.0
2018-07-27 10:30:00,361.51,361.73,361.51,361.53,4588.0,330.0911,330.292,330.0911,330.1094,4588.0
2018-07-27 10:40:00,361.53,361.53,360.51,360.56,23031.0,330.1094,330.1094,329.178,329.2237,23031.0
2018-07-27 10:50:00,360.58,360.75,360.33,360.53,19561.0,329.2419,329.3972,329.0137,329.1963,19561.0
2018-07-27 11:00:00,360.47,360.75,359.99,360.07,39027.0,329.1415,329.3972,328.7032,328.7763,39027.0
2018-07-27 11:10:00,360.08,360.26,359.49,359.7,9976.0,328.7854,328.9498,328.2467,328.4384,9976.0
2018-07-27 11:20:00,359.67,359.92,359.44,359.46,12355.0,328.411,328.6393,328.201,328.2193,12355.0
2018-07-27 11:30:00,359.42,360.16,359.36,360.11,14326.0,328.1828,328.8584,328.128,328.8128,14326.0
2018-07-27 11:40:00,360.08,360.21,359.97,360.17,7384.0,328.7854,328.9041,328.685,328.8676,7384.0
2018-07-27 11:50:00,360.19,360.26,359.94,359.95,6978.0,328.8858,328.9498,328.6576,328.6667,6978.0
2018-07-27 12:00:00,359.95,359.95,359.65,359.91,24004.0,328.6667,328.6667,328.3928,328.6302,24004.0
2018-07-27 12:10:00,359.93,360.08,359.74,359.83,22079.0,328.6484,328.7854,328.4749,328.5571,22079.0
2018-07-27 12:20:00,359.83,359.83,359.46,359.75,13091.0,328.5571,328.5571,328.2193,328.4841,13091.0
2018-07-27 12:30:00,359.75,359.75,359.03,359.11,23958.0,328.4841,328.4841,327.8267,327.8997,23958.0
2018-07-27 12:40:00,359.09,359.32,359.05,359.09,14198.0,327.8814,328.0915,327.8449,327.8814,14198.0
2018-07-27 12:50:00,359.06,359.13,358.42,358.46,13135.0,327.854,327.918,327.2697,327.3062,13135.0
2018-07-27 13:00:00,358.31,359.02,358.12,358.89,47396.0,327.1692,327.8175,326.9957,327.6988,47396.0
2018-07-27 13:10:00,358.88,358.88,358.45,358.68,29366.0,327.6897,327.6897,327.2971,327.5071,29366.0
2018-07-27 13:20:00,358.68,359.09,358.48,358.98,19457.0,327.5071,327.8814,327.3245,327.781,19457.0
2018-07-27 13:30:00,358.93,358.93,358.47,358.76,21163.0,327.7353,327.7353,327.3153,327.5801,21163.0
2018-07-27 13:40:00,358.78,359.11,358.54,359.04,14835.0,327.5984,327.8997,327.3792,327.8358,14835.0
2018-07-27 13:50:00,359.02,359.25,359.01,359.22,6851.0,327.8175,328.0275,327.8084,328.0001,6851.0
2018-07-27 14:00:00,359.21,359.44,359.09,359.15,12226.0,327.991,328.201,327.8814,327.9362,12226.0
2018-07-27 14:10:00,359.15,359.24,358.8,358.8,7003.0,327.9362,328.0184,327.6166,327.6166,7003.0
2018-07-27 14:20:00,358.83,358.9,358.74,358.84,17920.0,327.644,327.708,327.5619,327.6532,17920.0
2018-07-27 14:30:00,358.79,359.12,358.59,358.62,16370.0,327.6075,327.9088,327.4249,327.4523,16370.0
2018-07-27 14:40:00,358.6,359.0,358.6,358.73,10350.0,327.434,327.7993,327.434,327.5527,10350.0
2018-07-27 14:50:00,358.7,359.01,358.65,358.77,15990.0,327.5253,327.8084,327.4797,327.5893,15990.0
2018-07-27 15:00:00,358.77,359.34,358.77,359.3,13933.0,327.5893,328.1097,327.5893,328.0732,13933.0
2018-07-27 15:10:00,359.24,359.53,359.23,359.31,9974.0,328.0184,328.2832,328.0093,328.0823,9974.0
2018-07-27 15:20:00,359.26,359.4,358.99,358.99,13470.0,328.0367,328.1645,327.7901,327.7901,13470.0
2018-07-27 15:30:00,359.0,359.46,359.0,359.35,18485.0,327.7993,328.2193,327.7993,328.1188,18485.0
2018-07-27 15:40:00,359.31,359.53,359.19,359.22,17898.0,328.0823,328.2832,327.9727,328.0001,17898.0
2018-07-27 15:50:00,359.2,359.46,359.14,359.34,103047.0,327.9819,328.2193,327.9271,328.1097,103047.0
2018-07-30 09:30:00,359.26,360.4,359.26,359.95,36894.0,328.0367,329.0776,328.0367,328.6667,36894.0
2018-07-30 09:40:00,359.97,360.03,359.51,359.53,19555.0,328.685,328.7397,328.2649,328.2832,19555.0
2018-07-30 09:50:00,359.57,359.92,359.46,359.56,17273.0,328.3197,328.6393,328.2193,328.3106,17273.0
2018-07-30 10:00:00,359.46,359.86,359.28,359.85,15867.0,328.2193,328.5845,328.0549,328.5754,15867.0
2018-07-30 10:10:00,359.67,359.87,359.42,359.86,16946.0,328.411,328.5937,328.1828,328.5845,16946.0
2018-07-30 10:20:00,359.96,360.56,359.69,360.56,16719.0,328.6758,329.2237,328.4293,329.2237,16719.0
2018-07-30 10:30:00,360.6,360.63,359.86,359.96,12625.0,329.2602,329.2876,328.5845,328.6758,12625.0
2018-07-30 10:40:00,359.87,360.51,359.8,360.44,4243.0,328.5937,329.178,328.5297,329.1141,4243.0
2018-07-30 10:50:00,360.49,360.71,360.13,360.19,6936.0,329.1598,329.3606,328.8311,328.8858,6936.0
2018-07-30 11:00:00,360.06,360.3,359.66,359.66,14396.0,328.7671,328.9863,328.4019,328.4019,14396.0
2018-07-30 11:10:00,359.69,359.73,359.19,359.36,8216.0,328.4293,328.4658,327.9727,328.128,8216.0
2018-07-30 11:20:00,359.42,359.78,359.42,359.61,15491.0,328.1828,328.5115,328.1828,328.3562,15491.0
2018-07-30 11:30:00,359.59,359.75,359.32,359.33,8032.0,328.338,328.4841,328.0915,328.1006,8032.0
2018-07-30 11:40:00,359.31,359.55,359.15,359.43,15089.0,328.0823,328.3015,327.9362,328.1919,15089.0
2018-07-30 11:50:00,359.38,359.66,359.38,359.42,11922.0,328.1462,328.4019,328.1462,328.1828,11922.0
2018-07-30 12:00:00,359.37,359.37,358.64,358.69,12416.0,328.1371,328.1371,327.4705,327.5162,12416.0
2018-07-30 12:10:00,358.69,358.69,358.37,358.38,6959.0,327.5162,327.5162,327.224,327.2331,6959.0
2018-07-30 12:20:00,358.47,358.5,358.36,358.36,4708.0,327.3153,327.3427,327.2149,327.2149,4708.0
2018-07-30 12:30:00,358.34,358.42,358.17,358.26,7838.0,327.1966,327.2697,327.0414,327.1236,7838.0
2018-07-30 12:40:00,358.26,358.36,357.9,357.97,5464.0,327.1236,327.2149,326.7949,326.8588,5464.0
2018-07-30 12:50:00,357.86,358.58,357.86,358.58,23870.0,326.7583,327.4158,326.7583,327.4158,23870.0
2018-07-30 13:00:00,358.59,358.59,358.08,358.46,8059.0,327.4249,327.4249,326.9592,327.3062,8059.0
2018-07-30 13:10:00,358.45,358.48,358.33,358.46,5625.0,327.2971,327.3245,327.1875,327.3062,5625.0
2018-07-30 13:20:00,358.39,358.74,358.37,358.65,45523.0,327.2423,327.5619,327.224,327.4797,45523.0
2018-07-30 13:30:00,358.6,358.91,358.6,358.82,5340.0,327.434,327.7171,327.434,327.6349,5340.0
2018-07-30 13:40:00,358.84,358.97,358.73,358.73,2679.0,327.6532,327.7719,327.5527,327.5527,2679.0
2018-07-30 13:50:00,358.71,359.2,358.71,359.17,5635.0,327.5345,327.9819,327.5345,327.9545,5635.0
2018-07-30 14:00:00,359.19,359.28,359.06,359.11,10432.0,327.9727,328.0549,327.854,327.8997,10432.0
2018-07-30 14:10:00,359.11,359.24,359.07,359.17,4014.0,327.8997,328.0184,327.8632,327.9545,4014.0
2018-07-30 14:20:00,359.03,359.04,358.86,358.86,2650.0,327.8267,327.8358,327.6714,327.6714,2650.0
2018-07-30 14:30:00,358.87,358.98,358.53,358.63,10900.0,327.6806,327.781,327.3701,327.4614,10900.0
2018-07-30 14:40:00,358.61,358.65,358.58,358.63,3395.0,327.4432,327.4797,327.4158,327.4614,3395.0
2018-07-30 14:50:00,358.6,358.8,358.54,358.56,4145.0,327.434,327.6166,327.3792,327.3975,4145.0
2018-07-30 15:00:00,358.53,358.82,358.53,358.75,5906.0,327.3701,327.6349,327.3701,327.571,5906.0
2018-07-30 15:10:00,358.72,358.72,358.44,358.55,15783.0,327.5436,327.5436,327.2879,327.3884,15783.0
2018-07-30 15:20:00,358.49,358.57,358.17,358.23,10727.0,327.3336,327.4066,327.0414,327.0962,10727.0
2018-07-30 15:30:00,358.22,358.54,358.12,358.24,23342.0,327.0871,327.3792,326.9957,327.1053,23342.0
2018-07-30 15:40:00,358.23,358.24,357.87,357.91,8408.0,327.0962,327.1053,326.7675,326.804,8408.0
2018-07-30 15:50:00,357.86,357.92,357.63,357.78,74852.0,326.7583,326.8131,326.5483,326.6853,74852.0
2018-07-31 09:30:00,358.63,359.03,358.33,358.81,14079.0,327.4614,327.8267,327.1875,327.6258,14079.0
2018-07-31 09:40:00,358.82,359.37,358.7,358.72,12490.0,327.6349,328.1371,327.5253,327.5436,12490.0
2018-07-31 09:50:00,358.66,358.94,358.24,358.81,18818.0,327.4888,327.7445,327.1053,327.6258,18818.0
2018-07-31 10:00:00,358.86,359.15,358.75,359.11,8781.0,327.6714,327.9362,327.571,327.8997,8781.0
2018-07-31 10:10:00,359.2,359.4,358.72,358.77,6124.0,327.9819,328.1645,327.5436,327.5893,6124.0
2018-07-31 10:20:00,358.67,359.04,358.66,359.01,9252.0,327.4979,327.8358,327.4888,327.8084,9252.0
2018-07-31 10:30:00,359.15,359.78,359.15,359.77,12693.0,327.9362,328.5115,327.9362,328.5023,12693.0
2018-07-31 10:40:00,359.73,359.91,359.49,359.82,6424.0,328.4658,328.6302,328.2467,328.548,6424.0
2018-07-31 10:50:00,359.92,360.04,359.69,359.73,7899.0,328.6393,328.7489,328.4293,328.4658,7899.0
2018-07-31 11:00:00,359.75,360.28,359.75,360.18,5777.0,328.4841,328.968,328.4841,328.8767,5777.0
2018-07-31 11:10:00,360.22,360.41,360.11,360.11,6479.0,328.9132,329.0867,328.8128,328.8128,6479.0
2018-07-31 11:20:00,360.1,360.61,360.07,360.61,8468.0,328.8037,329.2693,328.7763,329.2693,8468.0
2018-07-31 11:30:00,360.69,361.32,360.64,361.28,50750.0,329.3424,329.9176,329.2967,329.8811,50750.0
2018-07-31 11:40:00,361.33,361.35,360.77,361.12,19614.0,329.9268,329.945,329.4154,329.735,19614.0
2018-07-31 11:50:00,361.15,361.21,361.0,361.19,26622.0,329.7624,329.8172,329.6254,329.7989,26622.0
2018-07-31 12:00:00,361.24,361.68,361.24,361.66,31965.0,329.8446,330.2463,329.8446,330.2281,31965.0
2018-07-31 12:10:00,361.65,361.84,361.59,361.78,8219.0,330.219,330.3924,330.1642,330.3377,8219.0
2018-07-31 12:20:00,361.86,362.17,361.85,362.15,6975.0,330.4107,330.6938,330.4016,330.6755,6975.0
2018-07-31 12:30:00,362.13,362.14,361.91,361.91,10309.0,330.6572,330.6664,330.4564,330.4564,10309.0
2018-07-31 12:40:00,361.87,362.07,361.87,362.03,9758.0,330.4198,330.6024,330.4198,330.5659,9758.0
2018-07-31 12:50:00,361.97,362.05,361.85,362.01,10701.0,330.5111,330.5842,330.4016,330.5477,10701.0
2018-07-31 13:00:00,362.06,362.18,361.72,361.81,3228.0,330.5933,330.7029,330.2829,330.365,3228.0
2018-07-31 13:10:00,361.76,361.76,361.33,361.41,4851.0,330.3194,330.3194,329.9268,329.9998,4851.0
2018-07-31 13:20:00,361.47,361.78,361.41,361.74,4715.0,330.0546,330.3377,329.9998,330.3011,4715.0
2018-07-31 13:30:00,361.63,361.63,361.41,361.56,5826.0,330.2007,330.2007,329.9998,330.1368,5826.0
2018-07-31 13:40:00,361.48,361.49,361.22,361.45,8094.0,330.0637,330.0729,329.8263,330.0363,8094.0
2018-07-31 13:50:00,361.3,361.47,361.3,361.36,3552.0,329.8994,330.0546,329.8994,329.9542,3552.0
2018-07-31 14:00:00,361.32,361.4,361.01,361.13,14367.0,329.9176,329.9907,329.6346,329.7441,14367.0
2018-07-31 14:10:00,361.16,361.23,361.08,361.23,4600.0,329.7715,329.8355,329.6985,329.8355,4600.0
2018-07-31 14:20:00,361.21,361.49,361.17,361.43,13819.0,329.8172,330.0729,329.7807,330.0181,13819.0
2018-07-31 14:30:00,361.42,361.67,361.38,361.61,6759.0,330.0089,330.2372,329.9724,330.1824,6759.0
2018-07-31 14:40:00,361.6,361.84,361.51,361.81,3684.0,330.1733,330.3924,330.0911,330.365,3684.0
2018-07-31 14:50:00,361.81,361.81,361.64,361.67,4253.0,330.365,330.365,330.2098,330.2372,4253.0
2018-07-31 15:00:00,361.66,361.68,361.47,361.47,24376.0,330.2281,330.2463,330.0546,330.0546,24376.0
2018-07-31 15:10:00,361.45,361.49,361.26,361.42,22676.0,330.0363,330.0729,329.8628,330.0089,22676.0
2018-07-31 15:20:00,361.46,361.63,361.44,361.47,8782.0,330.0455,330.2007,330.0272,330.0546,8782.0
2018-07-31 15:30:00,361.43,361.62,361.31,361.54,20029.0,330.0181,330.1916,329.9085,330.1185,20029.0
2018-07-31 15:40:00,361.59,361.59,361.01,361.01,21158.0,330.1642,330.1642,329.6346,329.6346,21158.0
2018-07-31 15:50:00,361.01,361.23,360.91,360.98,170787.0,329.6346,329.8355,329.5433,329.6072,170787.0
2018-08-01 09:30:00,360.67,360.88,360.37,360.51,44134.0,329.3241,329.5159,329.0502,329.178,44134.0
2018-08-01 09:40:00,360.45,360.62,359.9,360.02,43337.0,329.1232,329.2785,328.621,328.7306,43337.0
2018-08-01 09:50:00,359.96,360.61,359.71,360.55,15356.0,328.6758,329.2693,328.4476,329.2146,15356.0
2018-08-01 10:00:00,360.57,360.57,360.15,360.48,15379.0,329.2328,329.2328,328.8493,329.1506,15379.0
2018-08-01 10:10:00,360.58,361.01,360.58,360.86,10684.0,329.2419,329.6346,329.2419,329.4976,10684.0
2018-08-01 10:20:00,360.89,361.17,360.85,360.99,11483.0,329.525,329.7807,329.4885,329.6163,11483.0
2018-08-01 10:30:00,360.8,361.05,360.73,360.92,3871.0,329.4428,329.6711,329.3789,329.5524,3871.0
2018-08-01 10:40:00,360.93,360.98,360.49,360.71,30845.0,329.5615,329.6072,329.1598,329.3606,30845.0
2018-08-01 10:50:00,360.79,360.8,360.15,360.2,5594.0,329.4337,329.4428,328.8493,328.895,5594.0
2018-08-01 11:00:00,360.18,360.27,359.86,359.91,16525.0,328.8767,328.9589,328.5845,328.6302,16525.0
2018-08-01 11:10:00,359.9,359.97,359.29,359.63,32081.0,328.621,328.685,328.0641,328.3745,32081.0
2018-08-01 11:20:00,359.61,359.62,359.26,359.27,10998.0,328.3562,328.3654,328.0367,328.0458,10998.0
2018-08-01 11:30:00,359.25,359.26,358.91,358.91,21096.0,328.0275,328.0367,327.7171,327.7171,21096.0
2018-08-01 11:40:00,358.95,358.98,358.71,358.77,20331.0,327.7536,327.781,327.5345,327.5893,20331.0
2018-08-01 11:50:00,358.73,358.8,358.34,358.43,19374.0,327.5527,327.6166,327.1966,327.2788,19374.0
2018-08-01 12:00:00,358.41,358.59,358.1,358.53,8933.0,327.2605,327.4249,326.9775,327.3701,8933.0
2018-08-01 12:10:00,358.53,358.64,358.34,358.34,6182.0,327.3701,327.4705,327.1966,327.1966,6182.0
2018-08-01 12:20:00,358.33,358.35,358.0,358.08,11164.0,327.1875,327.2058,326.8862,326.9592,11164.0
2018-08-01 12:30:00,358.03,358.21,357.88,358.11,7322.0,326.9136,327.0779,326.7766,326.9866,7322.0
2018-08-01 12:40:00,358.01,358.23,357.73,358.16,11854.0,326.8953,327.0962,326.6396,327.0323,11854.0
2018-08-01 12:50:00,358.15,358.32,358.0,358.18,9221.0,327.0231,327.1784,326.8862,327.0505,9221.0
2018-08-01 13:00:00,358.15,358.39,358.09,358.35,5219.0,327.0231,327.2423,326.9684,327.2058,5219.0
2018-08-01 13:10:00,358.31,358.48,358.26,358.47,16709.0,327.1692,327.3245,327.1236,327.3153,16709.0
2018-08-01 13:20:00,358.51,358.76,358.5,358.61,27448.0,327.3518,327.5801,327.3427,327.4432,27448.0
2018-08-01 13:30:00,358.57,358.88,358.38,358.88,8057.0,327.4066,327.6897,327.2331,327.6897,8057.0
2018-08-01 13:40:00,358.91,358.94,358.64,358.81,4602.0,327.7171,327.7445,327.4705,327.6258,4602.0
2018-08-01 13:50:00,358.86,358.96,358.6,358.71,14234.0,327.6714,327.7627,327.434,327.5345,14234.0
2018-08-01 14:00:00,358.79,359.02,358.52,358.54,10879.0,327.6075,327.8175,327.361,327.3792,10879.0
2018-08-01 14:10:00,358.45,359.11,358.31,358.93,15849.0,327.2971,327.8997,327.1692,327.7353,15849.0
2018-08-01 14:20:00,358.88,359.38,358.85,359.38,7062.0,327.6897,328.1462,327.6623,328.1462,7062.0
2018-08-01 14:30:00,359.35,359.38,358.91,359.01,6802.0,328.1188,328.1462,327.7171,327.8084,6802.0
2018-08-01 14:40:00,359.03,359.21,358.82,359.21,9471.0,327.8267,327.991,327.6349,327.991,9471.0
2018-08-01 14:50:00,359.24,359.75,359.2,359.65,9918.0,328.0184,328.4841,327.9819,328.3928,9918.0
2018-08-01 15:00:00,359.68,359.78,359.61,359.73,6664.0,328.4202,328.5115,328.3562,328.4658,6664.0
2018-08-01 15:10:00,359.74,359.84,359.51,359.62,13009.0,328.4749,328.5663,328.2649,328.3654,13009.0
2018-08-01 15:20:00,359.68,359.85,359.68,359.75,7931.0,328.4202,328.5754,328.4202,328.4841,7931.0
2018-08-01 15:30:00,359.82,360.01,359.75,359.85,5842.0,328.548,328.7215,328.4841,328.5754,5842.0
2018-08-01 15:40:00,359.83,360.16,359.79,360.0,21469.0,328.5571,328.8584,328.5206,328.7124,21469.0
2018-08-01 15:50:00,359.99,360.19,359.86,359.96,106812.0,328.7032,328.8858,328.5845,328.6758,106812.0
2018-08-02 09:30:00,358.03,359.64,358.03,359.11,60096.0,326.9136,328.3836,326.9136,327.8997,60096.0
2018-08-02 09:40:00,359.29,359.89,359.24,359.89,37309.0,328.0641,328.6119,328.0184,328.6119,37309.0
2018-08-02 09:50:00,359.93,360.39,359.8,360.03,22836.0,328.6484,329.0685,328.5297,328.7397,22836.0
2018-08-02 10:00:00,360.03,360.52,359.95,360.28,14485.0,328.7397,329.1872,328.6667,328.968,14485.0
2018-08-02 10:10:00,360.51,361.19,360.49,361.12,34279.0,329.178,329.7989,329.1598,329.735,34279.0
2018-08-02 10:20:00,361.15,361.53,361.1,361.44,13392.0,329.7624,330.1094,329.7168,330.0272,13392.0
2018-08-02 10:30:00,361.56,361.74,361.22,361.53,13872.0,330.1368,330.3011,329.8263,330.1094,13872.0
2018-08-02 10:40:00,361.39,361.44,361.07,361.08,36610.0,329.9815,330.0272,329.6894,329.6985,36610.0
2018-08-02 10:50:00,361.16,361.35,360.87,361.21,8943.0,329.7715,329.945,329.5067,329.8172,8943.0
2018-08-02 11:00:00,361.39,361.7,361.26,361.31,5983.0,329.9815,330.2646,329.8628,329.9085,5983.0
2018-08-02 11:10:00,361.19,361.59,361.08,361.43,14019.0,329.7989,330.1642,329.6985,330.0181,14019.0
2018-08-02 11:20:00,361.54,361.75,361.24,361.28,8660.0,330.1185,330.3103,329.8446,329.8811,8660.0
2018-08-02 11:30:00,361.37,361.61,361.15,361.53,11396.0,329.9633,330.1824,329.7624,330.1094,11396.0
2018-08-02 11:40:00,361.54,361.84,361.17,361.43,12724.0,330.1185,330.3924,329.7807,330.0181,12724.0
2018-08-02 11:50:00,361.45,361.77,361.39,361.77,9297.0,330.0363,330.3285,329.9815,330.3285,9297.0
2018-08-02 12:00:00,361.53,362.25,361.48,362.08,10903.0,330.1094,330.7668,330.0637,330.6116,10903.0
2018-08-02 12:10:00,362.05,362.36,362.0,362.35,12274.0,330.5842,330.8672,330.5385,330.8581,12274.0
2018-08-02 12:20:00,362.4,363.02,362.33,362.82,15505.0,330.9038,331.4699,330.8399,331.2873,15505.0
2018-08-02 12:30:00,362.81,362.88,362.55,362.61,5496.0,331.2781,331.3421,331.0407,331.0955,5496.0
2018-08-02 12:40:00,362.66,362.93,362.64,362.82,13143.0,331.1412,331.3877,331.1229,331.2873,13143.0
2018-08-02 12:50:00,362.79,362.87,362.62,362.72,8289.0,331.2599,331.3329,331.1046,331.196,8289.0
2018-08-02 13:00:00,362.7,363.15,362.7,363.05,9613.0,331.1777,331.5886,331.1777,331.4973,9613.0
2018-08-02 13:10:00,363.03,363.15,362.72,363.15,5191.0,331.479,331.5886,331.196,331.5886,5191.0
2018-08-02 13:20:00,363.15,363.27,362.91,362.92,12749.0,331.5886,331.6982,331.3694,331.3786,12749.0
2018-08-02 13:30:00,363.07,363.35,363.01,363.18,7840.0,331.5155,331.7712,331.4608,331.616,7840.0
2018-08-02 13:40:00,363.19,363.28,363.0,363.15,3406.0,331.6251,331.7073,331.4516,331.5886,3406.0
2018-08-02 13:50:00,363.17,363.33,363.09,363.2,2950.0,331.6068,331.7529,331.5338,331.6342,2950.0
2018-08-02 14:00:00,363.15,363.39,363.15,363.34,3104.0,331.5886,331.8077,331.5886,331.7621,3104.0
2018-08-02 14:10:00,363.22,363.28,362.96,363.05,16810.0,331.6525,331.7073,331.4151,331.4973,16810.0
2018-08-02 14:20:00,362.97,363.06,362.7,362.77,19625.0,331.4242,331.5064,331.1777,331.2416,19625.0
2018-08-02 14:30:00,362.79,362.93,362.74,362.8,8670.0,331.2599,331.3877,331.2142,331.269,8670.0
2018-08-02 14:40:00,362.86,362.97,362.6,362.69,8130.0,331.3238,331.4242,331.0864,331.1686,8130.0
2018-08-02 14:50:00,362.7,363.01,362.7,363.01,5253.0,331.1777,331.4608,331.1777,331.4608,5253.0
2018-08-02 15:00:00,362.96,362.99,362.78,362.9,13986.0,331.4151,331.4425,331.2507,331.3603,13986.0
2018-08-02 15:10:00,362.79,362.99,362.67,362.97,25164.0,331.2599,331.4425,331.1503,331.4242,25164.0
2018-08-02 15:20:00,362.95,362.95,362.69,362.77,26887.0,331.406,331.406,331.1686,331.2416,26887.0
2018-08-02 15:30:00,362.78,362.91,362.78,362.86,4521.0,331.2507,331.3694,331.2507,331.3238,4521.0
2018-08-02 15:40:00,362.9,363.2,362.85,363.15,11855.0,331.3603,331.6342,331.3147,331.5886,11855.0
2018-08-02 15:50:00,363.16,363.19,362.85,362.97,85930.0,331.5977,331.6251,331.3147,331.4242,85930.0
2018-08-03 09:30:00,362.97,364.61,362.97,364.46,46595.0,331.4242,332.9217,331.4242,332.7847,46595.0
2018-08-03 09:40:00,364.47,364.67,364.3,364.43,23097.0,332.7939,332.9765,332.6386,332.7573,23097.0
2018-08-03 09:50:00,364.2,364.37,363.58,363.89,9916.0,332.5473,332.7026,331.9812,332.2643,9916.0
2018-08-03 10:00:00,363.94,364.06,363.69,363.77,10766.0,332.3099,332.4195,332.0817,332.1547,10766.0
2018-08-03 10:10:00,363.88,363.95,363.45,363.62,11501.0,332.2551,332.3191,331.8625,332.0177,11501.0
2018-08-03 10:20:00,363.59,364.05,363.51,364.03,5093.0,331.9903,332.4104,331.9173,332.3921,5093.0
2018-08-03 10:30:00,363.95,364.01,363.29,363.54,11809.0,332.3191,332.3738,331.7164,331.9447,11809.0
2018-08-03 10:40:00,363.57,363.71,363.28,363.46,6324.0,331.9721,332.0999,331.7073,331.8716,6324.0
2018-08-03 10:50:00,363.42,363.43,363.1,363.36,3765.0,331.8351,331.8443,331.5429,331.7803,3765.0
2018-08-03 11:00:00,363.47,363.52,363.11,363.13,3408.0,331.8808,331.9264,331.5521,331.5703,3408.0
2018-08-03 11:10:00,363.4,363.59,362.9,362.94,4983.0,331.8169,331.9903,331.3603,331.3968,4983.0
2018-08-03 11:20:00,363.06,363.29,362.85,362.88,4416.0,331.5064,331.7164,331.3147,331.3421,4416.0
2018-08-03 11:30:00,362.85,363.2,362.7,363.2,8453.0,331.3147,331.6342,331.1777,331.6342,8453.0
2018-08-03 11:40:00,363.08,363.08,362.52,362.56,4470.0,331.5247,331.5247,331.0133,331.0499,4470.0
2018-08-03 11:50:00,362.67,362.82,362.32,362.43,6306.0,331.1503,331.2873,330.8307,330.9312,6306.0
2018-08-03 12:00:00,362.6,362.73,362.55,362.72,2070.0,331.0864,331.2051,331.0407,331.196,2070.0
2018-08-03 12:10:00,362.61,362.79,362.55,362.67,3718.0,331.0955,331.2599,331.0407,331.1503,3718.0
2018-08-03 12:20:00,362.67,362.77,362.56,362.73,4378.0,331.1503,331.2416,331.0499,331.2051,4378.0
2018-08-03 12:30:00,362.77,362.98,362.77,362.94,2032.0,331.2416,331.4334,331.2416,331.3968,2032.0
2018-08-03 12:40:00,362.89,362.92,362.39,362.49,22400.0,331.3512,331.3786,330.8946,330.9859,22400.0
2018-08-03 12:50:00,362.5,362.78,362.42,362.67,8419.0,330.9951,331.2507,330.922,331.1503,8419.0
2018-08-03 13:00:00,362.63,362.87,362.57,362.87,2539.0,331.1138,331.3329,331.059,331.3329,2539.0
2018-08-03 13:10:00,362.87,363.04,362.87,363.02,700.0,331.3329,331.4881,331.3329,331.4699,700.0
2018-08-03 13:20:00,362.94,363.17,362.94,363.15,4097.0,331.3968,331.6068,331.3968,331.5886,4097.0
2018-08-03 13:30:00,363.21,363.21,362.91,363.07,2600.0,331.6434,331.6434,331.3694,331.5155,2600.0
2018-08-03 13:40:00,363.07,363.13,363.04,363.06,1606.0,331.5155,331.5703,331.4881,331.5064,1606.0
2018-08-03 13:50:00,363.11,363.19,363.11,363.19,1400.0,331.5521,331.6251,331.5521,331.6251,1400.0
2018-08-03 14:00:00,363.03,363.12,362.97,363.08,3590.0,331.479,331.5612,331.4242,331.5247,3590.0
2018-08-03 14:10:00,363.17,363.17,362.99,363.0,3450.0,331.6068,331.6068,331.4425,331.4516,3450.0
2018-08-03 14:20:00,363.05,363.16,363.01,363.16,2113.0,331.4973,331.5977,331.4608,331.5977,2113.0
2018-08-03 14:30:00,363.22,363.38,363.22,363.31,3953.0,331.6525,331.7986,331.6525,331.7347,3953.0
2018-08-03 14:40:00,363.23,363.4,363.23,363.37,21537.0,331.6616,331.8169,331.6616,331.7895,21537.0
2018-08-03 14:50:00,363.32,363.58,363.32,363.54,11235.0,331.7438,331.9812,331.7438,331.9447,11235.0
2018-08-03 15:00:00,363.72,363.76,363.61,363.71,2584.0,332.109,332.1456,332.0086,332.0999,2584.0
2018-08-03 15:10:00,363.76,363.94,363.67,363.89,3573.0,332.1456,332.3099,332.0634,332.2643,3573.0
2018-08-03 15:20:00,363.93,364.0,363.77,363.84,9837.0,332.3008,332.3647,332.1547,332.2186,9837.0
2018-08-03 15:30:00,363.82,364.0,363.71,363.97,22586.0,332.2004,332.3647,332.0999,332.3373,22586.0
2018-08-03 15:40:00,363.94,363.94,363.83,363.87,3925.0,332.3099,332.3099,332.2095,332.246,3925.0
2018-08-03 15:50:00,363.87,364.04,363.82,363.97,46237.0,332.246,332.4012,332.2004,332.3373,46237.0
2018-08-06 09:30:00,363.85,364.3,363.46,364.25,42893.0,332.2277,332.6386,331.8716,332.593,42893.0
2018-08-06 09:40:00,364.19,364.95,363.87,364.84,18344.0,332.5382,333.2321,332.246,333.1317,18344.0
2018-08-06 09:50:00,364.8,364.91,364.58,364.65,6929.0,333.0952,333.1956,332.8943,332.9582,6929.0
2018-08-06 10:00:00,364.7,365.14,364.66,365.1,8913.0,333.0039,333.4056,332.9674,333.3691,8913.0
2018-08-06 10:10:00,365.1,365.64,365.1,365.54,11324.0,333.3691,333.8622,333.3691,333.7709,11324.0
2018-08-06 10:20:00,365.62,365.62,364.75,364.83,3752.0,333.8439,333.8439,333.0495,333.1226,3752.0
2018-08-06 10:30:00,364.79,365.49,364.79,365.49,6694.0,333.0861,333.7252,333.0861,333.7252,6694.0
2018-08-06 10:40:00,365.37,365.61,365.16,365.16,3559.0,333.6156,333.8348,333.4239,333.4239,3559.0
2018-08-06 10:50:00,365.09,365.28,364.93,365.12,4954.0,333.36,333.5335,333.2139,333.3874,4954.0
2018-08-06 11:00:00,365.2,365.39,365.17,365.26,2702.0,333.4604,333.6339,333.433,333.5152,2702.0
2018-08-06 11:10:00,365.3,365.35,364.56,364.59,8357.0,333.5517,333.5974,332.876,332.9034,8357.0
2018-08-06 11:20:00,364.61,365.06,364.58,365.06,2824.0,332.9217,333.3326,332.8943,333.3326,2824.0
2018-08-06 11:30:00,364.96,365.27,364.96,365.26,3367.0,333.2413,333.5243,333.2413,333.5152,3367.0
2018-08-06 11:40:00,365.4,365.4,365.34,365.34,3536.0,333.643,333.643,333.5883,333.5883,3536.0
2018-08-06 11:50:00,365.26,365.35,365.14,365.14,3833.0,333.5152,333.5974,333.4056,333.4056,3833.0
2018-08-06 12:00:00,365.21,365.37,365.15,365.37,3352.0,333.4696,333.6156,333.4148,333.6156,3352.0
2018-08-06 12:10:00,365.4,365.75,365.35,365.59,3550.0,333.643,333.9626,333.5974,333.8165,3550.0
2018-08-06 12:20:00,365.64,365.81,365.59,365.65,6533.0,333.8622,334.0174,333.8165,333.8713,6533.0
2018-08-06 12:30:00,365.62,365.94,365.62,365.8,8813.0,333.8439,334.1361,333.8439,334.0083,8813.0
2018-08-06 12:40:00,365.73,365.82,365.66,365.66,3200.0,333.9444,334.0265,333.8804,333.8804,3200.0
2018-08-06 12:50:00,365.66,365.93,365.62,365.9,1250.0,333.8804,334.127,333.8439,334.0996,1250.0
2018-08-06 13:00:00,365.92,365.99,365.82,365.98,2181.0,334.1178,334.1818,334.0265,334.1726,2181.0
2018-08-06 13:10:00,366.11,366.11,365.91,365.96,1909.0,334.2913,334.2913,334.1087,334.1544,1909.0
2018-08-06 13:20:00,365.85,365.85,365.64,365.65,1669.0,334.0539,334.0539,333.8622,333.8713,1669.0
2018-08-06 13:30:00,365.49,365.57,365.41,365.56,5303.0,333.7252,333.7983,333.6522,333.7891,5303.0
2018-08-06 13:40:00,365.54,365.54,365.37,365.4,3212.0,333.7709,333.7709,333.6156,333.643,3212.0
2018-08-06 13:50:00,365.37,365.37,365.25,365.34,2650.0,333.6156,333.6156,333.5061,333.5883,2650.0
2018-08-06 14:00:00,365.34,365.52,365.34,365.49,4134.0,333.5883,333.7526,333.5883,333.7252,4134.0
2018-08-06 14:10:00,365.63,365.76,365.54,365.71,2209.0,333.853,333.9717,333.7709,333.9261,2209.0
2018-08-06 14:20:00,365.71,365.75,365.64,365.66,1516.0,333.9261,333.9626,333.8622,333.8804,1516.0
2018-08-06 14:30:00,365.64,365.71,365.55,365.55,2019.0,333.8622,333.9261,333.78,333.78,2019.0
2018-08-06 14:40:00,365.52,365.64,365.5,365.59,2716.0,333.7526,333.8622,333.7343,333.8165,2716.0
2018-08-06 14:50:00,365.64,365.7,365.56,365.66,4783.0,333.8622,333.917,333.7891,333.8804,4783.0
2018-08-06 15:00:00,365.6,365.6,365.39,365.39,150754.0,333.8257,333.8257,333.6339,333.6339,150754.0
2018-08-06 15:10:00,365.39,365.39,365.25,365.25,6665.0,333.6339,333.6339,333.5061,333.5061,6665.0
2018-08-06 15:20:00,365.33,365.51,365.32,365.48,2286.0,333.5791,333.7435,333.57,333.7161,2286.0
2018-08-06 15:30:00,365.54,365.57,365.45,365.55,4686.0,333.7709,333.7983,333.6887,333.78,4686.0
2018-08-06 15:40:00,365.54,365.66,365.49,365.66,12233.0,333.7709,333.8804,333.7252,333.8804,12233.0
2018-08-06 15:50:00,365.66,365.75,365.56,365.75,57582.0,333.8804,333.9626,333.7891,333.9626,57582.0
2018-08-07 09:30:00,366.65,367.34,366.58,367.33,23252.0,334.7844,335.4144,334.7205,335.4053,23252.0
2018-08-07 09:40:00,367.34,367.55,366.99,366.99,22501.0,335.4144,335.6062,335.0949,335.0949,22501.0
2018-08-07 09:50:00,367.0,367.56,367.0,367.34,6802.0,335.104,335.6153,335.104,335.4144,6802.0
2018-08-07 10:00:00,367.33,367.61,367.19,367.59,4350.0,335.4053,335.661,335.2775,335.6427,4350.0
2018-08-07 10:10:00,367.71,367.71,367.37,367.55,5409.0,335.7523,335.7523,335.4418,335.6062,5409.0
2018-08-07 10:20:00,367.63,367.79,367.55,367.75,6010.0,335.6792,335.8253,335.6062,335.7888,6010.0
2018-08-07 10:30:00,367.76,367.91,367.41,367.89,14207.0,335.7979,335.9349,335.4783,335.9166,14207.0
2018-08-07 10:40:00,367.94,367.97,367.78,367.86,4991.0,335.9623,335.9897,335.8162,335.8892,4991.0
2018-08-07 10:50:00,367.79,367.95,367.67,367.67,8711.0,335.8253,335.9714,335.7158,335.7158,8711.0
2018-08-07 11:00:00,367.73,368.11,367.66,368.11,7417.0,335.7705,336.1175,335.7066,336.1175,7417.0
2018-08-07 11:10:00,368.06,368.25,368.0,368.0,7588.0,336.0719,336.2453,336.0171,336.0171,7588.0
2018-08-07 11:20:00,367.95,367.95,367.75,367.75,2009.0,335.9714,335.9714,335.7888,335.7888,2009.0
2018-08-07 11:30:00,367.75,367.86,367.51,367.82,24467.0,335.7888,335.8892,335.5697,335.8527,24467.0
2018-08-07 11:40:00,367.81,367.81,367.48,367.65,25470.0,335.8436,335.8436,335.5423,335.6975,25470.0
2018-08-07 11:50:00,367.64,367.67,367.55,367.65,7384.0,335.6884,335.7158,335.6062,335.6975,7384.0
2018-08-07 12:00:00,367.63,367.64,367.4,367.42,9375.0,335.6792,335.6884,335.4692,335.4875,9375.0
2018-08-07 12:10:00,367.5,367.5,367.33,367.45,3000.0,335.5605,335.5605,335.4053,335.5149,3000.0
2018-08-07 12:20:00,367.42,367.57,367.31,367.38,7324.0,335.4875,335.6244,335.387,335.451,7324.0
2018-08-07 12:30:00,367.32,367.45,367.18,367.45,6930.0,335.3962,335.5149,335.2683,335.5149,6930.0
2018-08-07 12:40:00,367.46,367.69,367.46,367.61,5810.0,335.524,335.734,335.524,335.661,5810.0
2018-08-07 12:50:00,367.62,367.62,367.45,367.48,4680.0,335.6701,335.6701,335.5149,335.5423,4680.0
2018-08-07 13:00:00,367.49,367.49,367.15,367.18,4001.0,335.5514,335.5514,335.2409,335.2683,4001.0
2018-08-07 13:10:00,367.25,367.3,366.99,367.01,7199.0,335.3323,335.3779,335.0949,335.1131,7199.0
2018-08-07 13:20:00,367.0,367.25,366.99,367.17,6737.0,335.104,335.3323,335.0949,335.2592,6737.0
2018-08-07 13:30:00,367.17,367.18,366.88,366.92,6532.0,335.2592,335.2683,334.9944,335.0309,6532.0
2018-08-07 13:40:00,366.88,367.17,366.8,367.16,9340.0,334.9944,335.2592,334.9214,335.2501,9340.0
2018-08-07 13:50:00,367.07,367.26,367.05,367.15,3768.0,335.1679,335.3414,335.1496,335.2409,3768.0
2018-08-07 14:00:00,367.16,367.39,367.16,367.22,3795.0,335.2501,335.4601,335.2501,335.3049,3795.0
2018-08-07 14:10:00,367.25,367.25,366.95,366.95,6393.0,335.3323,335.3323,335.0583,335.0583,6393.0
2018-08-07 14:20:00,367.06,367.19,367.02,367.16,1150.0,335.1588,335.2775,335.1222,335.2501,1150.0
2018-08-07 14:30:00,367.16,367.17,366.95,367.1,6186.0,335.2501,335.2592,335.0583,335.1953,6186.0
2018-08-07 14:40:00,367.1,367.18,367.05,367.11,12253.0,335.1953,335.2683,335.1496,335.2044,12253.0
2018-08-07 14:50:00,367.1,367.27,367.1,367.21,4246.0,335.1953,335.3505,335.1953,335.2957,4246.0
2018-08-07 15:00:00,367.2,367.21,366.91,366.92,11166.0,335.2866,335.2957,335.0218,335.0309,11166.0
2018-08-07 15:10:00,366.95,367.07,366.9,367.02,6283.0,335.0583,335.1679,335.0127,335.1222,6283.0
2018-08-07 15:20:00,367.0,367.19,366.95,367.06,6532.0,335.104,335.2775,335.0583,335.1588,6532.0
2018-08-07 15:30:00,367.0,367.07,366.95,367.01,5303.0,335.104,335.1679,335.0583,335.1131,5303.0
2018-08-07 15:40:00,367.0,367.01,366.79,366.86,35725.0,335.104,335.1131,334.9122,334.9761,35725.0
2018-08-07 15:50:00,366.88,366.95,366.57,366.7,61107.0,334.9944,335.0583,334.7114,334.8301,61107.0
2018-08-08 09:30:00,366.3,366.49,365.62,365.94,38680.0,334.4648,334.6383,333.8439,334.1361,38680.0
2018-08-08 09:40:00,365.76,365.76,365.35,365.51,9274.0,333.9717,333.9717,333.5974,333.7435,9274.0
2018-08-08 09:50:00,365.56,365.63,365.32,365.44,13997.0,333.7891,333.853,333.57,333.6796,13997.0
2018-08-08 10:00:00,365.43,365.72,365.22,365.66,15396.0,333.6704,333.9352,333.4787,333.8804,15396.0
2018-08-08 10:10:00,365.7,365.72,364.93,364.96,13914.0,333.917,333.9352,333.2139,333.2413,13914.0
2018-08-08 10:20:00,364.99,365.06,364.56,365.06,6276.0,333.2687,333.3326,332.876,333.3326,6276.0
2018-08-08 10:30:00,364.96,364.96,364.44,364.6,6729.0,333.2413,333.2413,332.7665,332.9126,6729.0
2018-08-08 10:40:00,364.53,364.6,364.41,364.54,4926.0,332.8486,332.9126,332.7391,332.8578,4926.0
2018-08-08 10:50:00,364.69,365.22,364.64,365.22,5066.0,332.9947,333.4787,332.9491,333.4787,5066.0
2018-08-08 11:00:00,365.18,365.47,365.12,365.37,4955.0,333.4422,333.707,333.3874,333.6156,4955.0
2018-08-08 11:10:00,365.27,365.68,365.1,365.46,6869.0,333.5243,333.8987,333.3691,333.6978,6869.0
2018-08-08 11:20:00,365.49,365.6,365.2,365.2,6288.0,333.7252,333.8257,333.4604,333.4604,6288.0
2018-08-08 11:30:00,365.31,365.54,365.3,365.5,926.0,333.5609,333.7709,333.5517,333.7343,926.0
2018-08-08 11:40:00,365.44,365.67,365.44,365.56,5738.0,333.6796,333.8896,333.6796,333.7891,5738.0
2018-08-08 11:50:00,365.62,365.62,365.38,365.43,910.0,333.8439,333.8439,333.6248,333.6704,910.0
2018-08-08 12:00:00,365.34,365.47,365.34,365.47,6005.0,333.5883,333.707,333.5883,333.707,6005.0
2018-08-08 12:10:00,365.55,365.69,365.54,365.63,2421.0,333.78,333.9078,333.7709,333.853,2421.0
2018-08-08 12:20:00,365.56,365.56,365.18,365.19,900.0,333.7891,333.7891,333.4422,333.4513,900.0
2018-08-08 12:30:00,365.37,365.69,365.37,365.63,3360.0,333.6156,333.9078,333.6156,333.853,3360.0
2018-08-08 12:40:00,365.63,365.72,365.52,365.72,1223.0,333.853,333.9352,333.7526,333.9352,1223.0
2018-08-08 12:50:00,365.45,365.45,365.27,365.3,4031.0,333.6887,333.6887,333.5243,333.5517,4031.0
2018-08-08 13:00:00,365.42,365.8,365.39,365.77,2557.0,333.6613,334.0083,333.6339,333.9809,2557.0
2018-08-08 13:10:00,365.8,365.98,365.8,365.93,23124.0,334.0083,334.1726,334.0083,334.127,23124.0
2018-08-08 13:20:00,365.95,365.99,365.66,365.77,6239.0,334.1452,334.1818,333.8804,333.9809,6239.0
2018-08-08 13:30:00,365.8,366.08,365.8,365.94,10810.0,334.0083,334.2639,334.0083,334.1361,10810.0
2018-08-08 13:40:00,365.9,366.17,365.83,366.1,18427.0,334.0996,334.3461,334.0357,334.2822,18427.0
2018-08-08 13:50:00,366.06,366.33,366.06,366.28,15162.0,334.2457,334.4922,334.2457,334.4466,15162.0
2018-08-08 14:00:00,366.31,366.33,366.19,366.33,10028.0,334.4739,334.4922,334.3644,334.4922,10028.0
2018-08-08 14:10:00,366.28,366.33,366.17,366.24,4231.0,334.4466,334.4922,334.3461,334.41,4231.0
2018-08-08 14:20:00,366.25,366.39,366.11,366.39,8735.0,334.4192,334.547,334.2913,334.547,8735.0
2018-08-08 14:30:00,366.34,366.46,366.18,366.18,4012.0,334.5013,334.6109,334.3552,334.3552,4012.0
2018-08-08 14:40:00,366.19,366.27,366.16,366.16,7677.0,334.3644,334.4374,334.337,334.337,7677.0
2018-08-08 14:50:00,366.12,366.21,366.07,366.13,2550.0,334.3005,334.3826,334.2548,334.3096,2550.0
2018-08-08 15:00:00,366.23,366.34,366.15,366.29,6913.0,334.4009,334.5013,334.3279,334.4557,6913.0
2018-08-08 15:10:00,366.27,366.4,366.27,366.31,4720.0,334.4374,334.5561,334.4374,334.4739,4720.0
2018-08-08 15:20:00,366.25,366.29,366.18,366.27,14812.0,334.4192,334.4557,334.3552,334.4374,14812.0
2018-08-08 15:30:00,366.27,366.44,366.24,366.3,25310.0,334.4374,334.5927,334.41,334.4648,25310.0
2018-08-08 15:40:00,366.3,366.3,366.04,366.08,27542.0,334.4648,334.4648,334.2274,334.2639,27542.0
2018-08-08 15:50:00,366.11,366.15,365.68,365.74,88298.0,334.2913,334.3279,333.8987,333.9535,88298.0
2018-08-09 09:30:00,365.74,366.32,365.74,366.31,38458.0,333.9535,334.4831,333.9535,334.4739,38458.0
2018-08-09 09:40:00,366.33,366.86,366.33,366.7,20499.0,334.4922,334.9761,334.4922,334.8301,20499.0
2018-08-09 09:50:00,366.75,367.06,366.66,366.76,21577.0,334.8757,335.1588,334.7935,334.8848,21577.0
2018-08-09 10:00:00,366.68,367.13,366.61,367.0,12304.0,334.8118,335.2227,334.7479,335.104,12304.0
2018-08-09 10:10:00,367.03,367.12,366.98,366.98,3490.0,335.1314,335.2136,335.0857,335.0857,3490.0
2018-08-09 10:20:00,366.97,367.16,366.86,367.0,5906.0,335.0766,335.2501,334.9761,335.104,5906.0
2018-08-09 10:30:00,367.03,367.14,366.9,366.97,8102.0,335.1314,335.2318,335.0127,335.0766,8102.0
2018-08-09 10:40:00,366.99,367.27,366.94,367.12,7052.0,335.0949,335.3505,335.0492,335.2136,7052.0
2018-08-09 10:50:00,366.99,367.15,366.66,366.67,5975.0,335.0949,335.2409,334.7935,334.8027,5975.0
2018-08-09 11:00:00,366.66,367.12,366.66,366.96,13032.0,334.7935,335.2136,334.7935,335.0675,13032.0
2018-08-09 11:10:00,366.69,366.81,366.42,366.44,6662.0,334.8209,334.9305,334.5744,334.5927,6662.0
2018-08-09 11:20:00,366.46,366.67,366.41,366.56,12418.0,334.6109,334.8027,334.5653,334.7022,12418.0
2018-08-09 11:30:00,366.55,366.57,366.29,366.38,4305.0,334.6931,334.7114,334.4557,334.5379,4305.0
2018-08-09 11:40:00,366.33,366.33,365.78,365.79,9190.0,334.4922,334.4922,333.99,333.9991,9190.0
2018-08-09 11:50:00,365.72,365.83,365.49,365.8,4736.0,333.9352,334.0357,333.7252,334.0083,4736.0
2018-08-09 12:00:00,365.88,366.06,365.88,365.95,12850.0,334.0813,334.2457,334.0813,334.1452,12850.0
2018-08-09 12:10:00,365.98,365.98,365.8,365.87,5702.0,334.1726,334.1726,334.0083,334.0722,5702.0
2018-08-09 12:20:00,365.87,366.0,365.87,365.95,4300.0,334.0722,334.1909,334.0722,334.1452,4300.0
2018-08-09 12:30:00,366.11,366.27,366.1,366.27,4659.0,334.2913,334.4374,334.2822,334.4374,4659.0
2018-08-09 12:40:00,366.24,366.88,366.22,366.84,14767.0,334.41,334.9944,334.3918,334.9579,14767.0
2018-08-09 12:50:00,366.99,367.13,366.9,366.98,10229.0,335.0949,335.2227,335.0127,335.0857,10229.0
2018-08-09 13:00:00,366.98,366.98,366.63,366.71,10728.0,335.0857,335.0857,334.7661,334.8392,10728.0
2018-08-09 13:10:00,366.63,366.75,366.61,366.64,13139.0,334.7661,334.8757,334.7479,334.7753,13139.0
2018-08-09 13:20:00,366.57,366.71,366.56,366.62,2600.0,334.7114,334.8392,334.7022,334.757,2600.0
2018-08-09 13:30:00,366.64,366.69,366.61,366.69,1477.0,334.7753,334.8209,334.7479,334.8209,1477.0
2018-08-09 13:40:00,366.65,366.71,366.62,366.62,1028.0,334.7844,334.8392,334.757,334.757,1028.0
2018-08-09 13:50:00,366.67,366.67,366.51,366.57,1615.0,334.8027,334.8027,334.6566,334.7114,1615.0
2018-08-09 14:00:00,366.62,366.62,366.39,366.51,1964.0,334.757,334.757,334.547,334.6566,1964.0
2018-08-09 14:10:00,366.47,366.47,366.26,366.28,4483.0,334.62,334.62,334.4283,334.4466,4483.0
2018-08-09 14:20:00,366.28,366.33,366.15,366.18,3807.0,334.4466,334.4922,334.3279,334.3552,3807.0
2018-08-09 14:30:00,366.22,366.38,366.21,366.36,4493.0,334.3918,334.5379,334.3826,334.5196,4493.0
2018-08-09 14:40:00,366.35,366.35,366.05,366.15,4819.0,334.5105,334.5105,334.2365,334.3279,4819.0
2018-08-09 14:50:00,366.08,366.14,366.03,366.05,6195.0,334.2639,334.3187,334.2183,334.2365,6195.0
2018-08-09 15:00:00,366.09,366.11,365.95,366.0,10010.0,334.2731,334.2913,334.1452,334.1909,10010.0
2018-08-09 15:10:00,366.03,366.13,366.02,366.12,1526.0,334.2183,334.3096,334.2092,334.3005,1526.0
2018-08-09 15:20:00,366.1,366.13,365.95,366.11,2497.0,334.2822,334.3096,334.1452,334.2913,2497.0
2018-08-09 15:30:00,366.05,366.1,365.94,366.06,3315.0,334.2365,334.2822,334.1361,334.2457,3315.0
2018-08-09 15:40:00,366.06,366.06,365.4,365.42,17756.0,334.2457,334.2457,333.643,333.6613,17756.0
2018-08-09 15:50:00,365.43,365.52,365.21,365.42,69563.0,333.6704,333.7526,333.4696,333.6613,69563.0
2018-08-10 09:30:00,363.02,363.66,363.0,363.1,35059.0,331.4699,332.0543,331.4516,331.5429,35059.0
2018-08-10 09:40:00,363.06,363.81,363.06,363.64,19568.0,331.5064,332.1912,331.5064,332.036,19568.0
2018-08-10 09:50:00,363.61,363.93,362.68,362.96,28009.0,332.0086,332.3008,331.1594,331.4151,28009.0
2018-08-10 10:00:00,362.81,363.22,362.64,363.22,9047.0,331.2781,331.6525,331.1229,331.6525,9047.0
2018-08-10 10:10:00,363.43,364.15,363.43,364.15,17004.0,331.8443,332.5017,331.8443,332.5017,17004.0
2018-08-10 10:20:00,364.12,364.14,363.74,363.74,5988.0,332.4743,332.4925,332.1273,332.1273,5988.0
2018-08-10 10:30:00,363.83,364.26,363.78,364.26,7890.0,332.2095,332.6021,332.1638,332.6021,7890.0
2018-08-10 10:40:00,364.05,364.31,363.92,364.31,3411.0,332.4104,332.6478,332.2917,332.6478,3411.0
2018-08-10 10:50:00,364.22,364.84,364.06,364.76,10322.0,332.5656,333.1317,332.4195,333.0587,10322.0
2018-08-10 11:00:00,364.82,364.97,364.6,364.68,15100.0,333.1134,333.2504,332.9126,332.9856,15100.0
2018-08-10 11:10:00,364.58,364.64,364.41,364.47,2563.0,332.8943,332.9491,332.7391,332.7939,2563.0
2018-08-10 11:20:00,364.55,364.93,364.55,364.63,7779.0,332.8669,333.2139,332.8669,332.94,7779.0
2018-08-10 11:30:00,364.54,365.37,364.54,365.17,15364.0,332.8578,333.6156,332.8578,333.433,15364.0
2018-08-10 11:40:00,365.2,365.26,365.01,365.1,2804.0,333.4604,333.5152,333.2869,333.3691,2804.0
2018-08-10 11:50:00,365.13,365.35,364.98,365.06,2617.0,333.3965,333.5974,333.2595,333.3326,2617.0
2018-08-10 12:00:00,364.86,364.94,364.67,364.67,4171.0,333.15,333.223,332.9765,332.9765,4171.0
2018-08-10 12:10:00,364.68,364.88,364.65,364.88,2142.0,332.9856,333.1682,332.9582,333.1682,2142.0
2018-08-10 12:20:00,364.88,365.1,364.84,364.94,6607.0,333.1682,333.3691,333.1317,333.223,6607.0
2018-08-10 12:30:00,364.99,365.08,364.9,364.9,8517.0,333.2687,333.3508,333.1865,333.1865,8517.0
2018-08-10 12:40:00,364.94,365.17,364.94,364.96,2768.0,333.223,333.433,333.223,333.2413,2768.0
2018-08-10 12:50:00,364.97,365.05,364.91,364.95,1343.0,333.2504,333.3235,333.1956,333.2321,1343.0
2018-08-10 13:00:00,364.97,364.97,364.66,364.69,1807.0,333.2504,333.2504,332.9674,332.9947,1807.0
2018-08-10 13:10:00,364.78,364.94,364.59,364.59,1841.0,333.0769,333.223,332.9034,332.9034,1841.0
2018-08-10 13:20:00,364.57,364.78,364.47,364.57,2813.0,332.8852,333.0769,332.7939,332.8852,2813.0
2018-08-10 13:30:00,364.5,364.5,364.26,364.38,3154.0,332.8213,332.8213,332.6021,332.7117,3154.0
2018-08-10 13:40:00,364.32,364.41,364.29,364.31,1202.0,332.6569,332.7391,332.6295,332.6478,1202.0
2018-08-10 13:50:00,364.26,364.26,364.06,364.1,1100.0,332.6021,332.6021,332.4195,332.456,1100.0
2018-08-10 14:00:00,363.96,363.96,363.8,363.92,2053.0,332.3282,332.3282,332.1821,332.2917,2053.0
2018-08-10 14:10:00,363.88,364.07,363.86,363.86,1012.0,332.2551,332.4286,332.2369,332.2369,1012.0
2018-08-10 14:20:00,363.88,363.88,363.31,363.34,3587.0,332.2551,332.2551,331.7347,331.7621,3587.0
2018-08-10 14:30:00,363.29,363.64,363.29,363.64,3102.0,331.7164,332.036,331.7164,332.036,3102.0
2018-08-10 14:40:00,363.51,363.67,363.44,363.67,5483.0,331.9173,332.0634,331.8534,332.0634,5483.0
2018-08-10 14:50:00,363.61,363.78,363.61,363.62,3566.0,332.0086,332.1638,332.0086,332.0177,3566.0
2018-08-10 15:00:00,363.48,363.49,363.26,363.48,3258.0,331.8899,331.899,331.689,331.8899,3258.0
2018-08-10 15:10:00,363.45,363.74,363.32,363.7,14371.0,331.8625,332.1273,331.7438,332.0908,14371.0
2018-08-10 15:20:00,363.76,364.23,363.75,363.89,8792.0,332.1456,332.5747,332.1364,332.2643,8792.0
2018-08-10 15:30:00,363.94,363.99,363.67,363.8,8290.0,332.3099,332.3556,332.0634,332.1821,8290.0
2018-08-10 15:40:00,363.78,363.78,363.41,363.44,11406.0,332.1638,332.1638,331.826,331.8534,11406.0
2018-08-10 15:50:00,363.41,363.67,363.26,363.29,54890.0,331.826,332.0634,331.689,331.7164,54890.0
2018-08-13 09:30:00,363.57,363.57,362.59,362.7,18717.0,331.9721,331.9721,331.0773,331.1777,18717.0
2018-08-13 09:40:00,362.91,363.88,362.78,363.84,25032.0,331.3694,332.2551,331.2507,332.2186,25032.0
2018-08-13 09:50:00,363.8,363.8,363.46,363.56,33924.0,332.1821,332.1821,331.8716,331.963,33924.0
2018-08-13 10:00:00,363.56,364.22,363.49,364.22,17618.0,331.963,332.5656,331.899,332.5656,17618.0
2018-08-13 10:10:00,364.25,364.49,364.18,364.38,13630.0,332.593,332.8121,332.5291,332.7117,13630.0
2018-08-13 10:20:00,364.4,364.59,363.93,363.94,5751.0,332.7299,332.9034,332.3008,332.3099,5751.0
2018-08-13 10:30:00,363.92,364.33,363.92,364.14,7010.0,332.2917,332.666,332.2917,332.4925,7010.0
2018-08-13 10:40:00,364.21,364.34,363.97,364.03,5525.0,332.5565,332.6752,332.3373,332.3921,5525.0
2018-08-13 10:50:00,364.14,364.26,363.77,363.82,8892.0,332.4925,332.6021,332.1547,332.2004,8892.0
2018-08-13 11:00:00,363.82,364.03,363.28,363.38,15696.0,332.2004,332.3921,331.7073,331.7986,15696.0
2018-08-13 11:10:00,363.28,363.3,362.66,362.72,14431.0,331.7073,331.7255,331.1412,331.196,14431.0
2018-08-13 11:20:00,362.84,362.88,362.64,362.66,6715.0,331.3055,331.3421,331.1229,331.1412,6715.0
2018-08-13 11:30:00,362.67,362.78,362.5,362.73,10160.0,331.1503,331.2507,330.9951,331.2051,10160.0
2018-08-13 11:40:00,362.73,362.95,362.38,362.47,5572.0,331.2051,331.406,330.8855,330.9677,5572.0
2018-08-13 11:50:00,362.38,362.42,361.85,362.06,6202.0,330.8855,330.922,330.4016,330.5933,6202.0
2018-08-13 12:00:00,361.7,361.7,361.47,361.6,9959.0,330.2646,330.2646,330.0546,330.1733,9959.0
2018-08-13 12:10:00,361.7,361.79,361.46,361.46,5940.0,330.2646,330.3468,330.0455,330.0455,5940.0
2018-08-13 12:20:00,361.5,361.61,361.0,361.23,7790.0,330.082,330.1824,329.6254,329.8355,7790.0
2018-08-13 12:30:00,361.23,361.27,360.97,361.24,3188.0,329.8355,329.872,329.598,329.8446,3188.0
2018-08-13 12:40:00,361.11,361.23,360.93,360.96,6285.0,329.7259,329.8355,329.5615,329.5889,6285.0
2018-08-13 12:50:00,360.9,361.02,360.73,360.77,4026.0,329.5341,329.6437,329.3789,329.4154,4026.0
2018-08-13 13:00:00,360.71,360.71,360.33,360.45,14791.0,329.3606,329.3606,329.0137,329.1232,14791.0
2018-08-13 13:10:00,360.52,360.81,360.34,360.81,3683.0,329.1872,329.452,329.0228,329.452,3683.0
2018-08-13 13:20:00,360.81,361.04,360.81,360.96,6488.0,329.452,329.662,329.452,329.5889,6488.0
2018-08-13 13:30:00,361.09,361.34,360.93,360.93,10034.0,329.7076,329.9359,329.5615,329.5615,10034.0
2018-08-13 13:40:00,360.96,361.15,360.94,360.96,5328.0,329.5889,329.7624,329.5707,329.5889,5328.0
2018-08-13 13:50:00,361.0,361.27,360.99,361.14,1300.0,329.6254,329.872,329.6163,329.7533,1300.0
2018-08-13 14:00:00,361.17,361.81,361.17,361.61,3675.0,329.7807,330.365,329.7807,330.1824,3675.0
2018-08-13 14:10:00,361.68,361.93,361.68,361.9,4263.0,330.2463,330.4746,330.2463,330.4472,4263.0
2018-08-13 14:20:00,361.85,362.49,361.85,362.46,13861.0,330.4016,330.9859,330.4016,330.9586,13861.0
2018-08-13 14:30:00,362.49,362.62,362.16,362.31,5661.0,330.9859,331.1046,330.6846,330.8216,5661.0
2018-08-13 14:40:00,362.33,362.43,362.28,362.35,9067.0,330.8399,330.9312,330.7942,330.8581,9067.0
2018-08-13 14:50:00,362.31,362.38,361.99,362.14,18509.0,330.8216,330.8855,330.5294,330.6664,18509.0
2018-08-13 15:00:00,362.1,362.1,361.78,361.93,4526.0,330.6298,330.6298,330.3377,330.4746,4526.0
2018-08-13 15:10:00,361.86,362.12,361.86,361.97,13451.0,330.4107,330.6481,330.4107,330.5111,13451.0
2018-08-13 15:20:00,362.0,362.0,361.59,361.59,19219.0,330.5385,330.5385,330.1642,330.1642,19219.0
2018-08-13 15:30:00,361.6,361.85,361.53,361.78,14571.0,330.1733,330.4016,330.1094,330.3377,14571.0
2018-08-13 15:40:00,361.75,361.85,361.41,361.41,18359.0,330.3103,330.4016,329.9998,329.9998,18359.0
2018-08-13 15:50:00,361.3,361.52,361.16,361.45,132970.0,329.8994,330.1002,329.7715,330.0363,132970.0
2018-08-14 09:30:00,362.34,363.3,362.34,363.19,31695.0,330.849,331.7255,330.849,331.6251,31695.0
2018-08-14 09:40:00,363.17,363.84,363.17,363.5,36475.0,331.6068,332.2186,331.6068,331.9082,36475.0
2018-08-14 09:50:00,363.49,363.54,363.17,363.39,11861.0,331.899,331.9447,331.6068,331.8077,11861.0
2018-08-14 10:00:00,363.44,363.53,363.05,363.28,3451.0,331.8534,331.9356,331.4973,331.7073,3451.0
2018-08-14 10:10:00,363.29,363.75,363.28,363.59,11492.0,331.7164,332.1364,331.7073,331.9903,11492.0
2018-08-14 10:20:00,363.75,364.15,363.74,363.98,10920.0,332.1364,332.5017,332.1273,332.3464,10920.0
2018-08-14 10:30:00,364.07,364.56,363.92,364.46,17705.0,332.4286,332.876,332.2917,332.7847,17705.0
2018-08-14 10:40:00,364.41,365.09,364.29,365.09,20564.0,332.7391,333.36,332.6295,333.36,20564.0
2018-08-14 10:50:00,365.0,365.35,364.89,364.94,13797.0,333.2778,333.5974,333.1774,333.223,13797.0
2018-08-14 11:00:00,364.99,365.38,364.97,365.21,11832.0,333.2687,333.6248,333.2504,333.4696,11832.0
2018-08-14 11:10:00,365.3,365.49,364.97,364.97,7090.0,333.5517,333.7252,333.2504,333.2504,7090.0
2018-08-14 11:20:00,365.0,365.71,364.96,365.54,24764.0,333.2778,333.9261,333.2413,333.7709,24764.0
2018-08-14 11:30:00,365.54,365.63,365.18,365.33,15366.0,333.7709,333.853,333.4422,333.5791,15366.0
2018-08-14 11:40:00,365.34,365.41,365.03,365.39,8626.0,333.5883,333.6522,333.3052,333.6339,8626.0
2018-08-14 11:50:00,365.43,365.66,365.3,365.3,31952.0,333.6704,333.8804,333.5517,333.5517,31952.0
2018-08-14 12:00:00,365.29,365.89,365.29,365.69,22067.0,333.5426,334.0905,333.5426,333.9078,22067.0
2018-08-14 12:10:00,365.52,365.61,365.42,365.61,1900.0,333.7526,333.8348,333.6613,333.8348,1900.0
2018-08-14 12:20:00,365.56,365.74,365.54,365.74,4001.0,333.7891,333.9535,333.7709,333.9535,4001.0
2018-08-14 12:30:00,365.73,365.85,365.68,365.85,2002.0,333.9444,334.0539,333.8987,334.0539,2002.0
2018-08-14 12:40:00,365.78,365.83,365.73,365.77,1901.0,333.99,334.0357,333.9444,333.9809,1901.0
2018-08-14 12:50:00,365.75,365.75,365.33,365.33,2085.0,333.9626,333.9626,333.5791,333.5791,2085.0
2018-08-14 13:00:00,365.27,365.43,365.17,365.17,3117.0,333.5243,333.6704,333.433,333.433,3117.0
2018-08-14 13:10:00,365.12,365.19,364.98,365.06,5490.0,333.3874,333.4513,333.2595,333.3326,5490.0
2018-08-14 13:20:00,365.03,365.05,364.86,364.94,11450.0,333.3052,333.3235,333.15,333.223,11450.0
2018-08-14 13:30:00,364.97,365.13,364.94,365.03,6931.0,333.2504,333.3965,333.223,333.3052,6931.0
2018-08-14 13:40:00,364.97,365.09,364.95,365.0,7498.0,333.2504,333.36,333.2321,333.2778,7498.0
2018-08-14 13:50:00,364.93,365.22,364.85,365.2,10962.0,333.2139,333.4787,333.1408,333.4604,10962.0
2018-08-14 14:00:00,365.2,365.28,364.9,364.99,14560.0,333.4604,333.5335,333.1865,333.2687,14560.0
2018-08-14 14:10:00,364.99,365.1,364.96,365.1,4900.0,333.2687,333.3691,333.2413,333.3691,4900.0
2018-08-14 14:20:00,365.23,365.26,364.85,364.97,8067.0,333.4878,333.5152,333.1408,333.2504,8067.0
2018-08-14 14:30:00,364.95,365.17,364.95,365.16,2900.0,333.2321,333.433,333.2321,333.4239,2900.0
2018-08-14 14:40:00,365.12,365.17,364.9,364.9,8614.0,333.3874,333.433,333.1865,333.1865,8614.0
2018-08-14 14:50:00,364.91,364.97,364.82,364.9,4604.0,333.1956,333.2504,333.1134,333.1865,4604.0
2018-08-14 15:00:00,364.88,364.99,364.85,364.96,7765.0,333.1682,333.2687,333.1408,333.2413,7765.0
2018-08-14 15:10:00,364.96,365.08,364.81,365.07,17844.0,333.2413,333.3508,333.1043,333.3417,17844.0
2018-08-14 15:20:00,365.03,365.16,364.91,364.97,30277.0,333.3052,333.4239,333.1956,333.2504,30277.0
2018-08-14 15:30:00,364.95,365.04,364.89,365.04,21239.0,333.2321,333.3143,333.1774,333.3143,21239.0
2018-08-14 15:40:00,364.98,364.98,364.61,364.72,27891.0,333.2595,333.2595,332.9217,333.0221,27891.0
2018-08-14 15:50:00,364.72,364.88,364.51,364.79,80222.0,333.0221,333.1682,332.8304,333.0861,80222.0
2018-08-15 09:30:00,363.11,363.33,362.81,363.21,38419.0,331.5521,331.7529,331.2781,331.6434,38419.0
2018-08-15 09:40:00,363.06,363.06,361.98,362.15,42541.0,331.5064,331.5064,330.5203,330.6755,42541.0
2018-08-15 09:50:00,362.08,362.1,361.4,361.4,47451.0,330.6116,330.6298,329.9907,329.9907,47451.0
2018-08-15 10:00:00,361.36,361.36,360.33,360.55,59111.0,329.9542,329.9542,329.0137,329.2146,59111.0
2018-08-15 10:10:00,360.59,360.94,360.15,360.5,49613.0,329.2511,329.5707,328.8493,329.1689,49613.0
2018-08-15 10:20:00,360.56,360.56,359.87,359.98,12417.0,329.2237,329.2237,328.5937,328.6941,12417.0
2018-08-15 10:30:00,359.82,360.14,359.6,360.14,25583.0,328.548,328.8402,328.3471,328.8402,25583.0
2018-08-15 10:40:00,360.11,360.25,359.39,359.63,22356.0,328.8128,328.9406,328.1554,328.3745,22356.0
2018-08-15 10:50:00,359.5,359.5,358.68,358.72,23752.0,328.2558,328.2558,327.5071,327.5436,23752.0
2018-08-15 11:00:00,358.7,359.73,358.67,359.73,25762.0,327.5253,328.4658,327.4979,328.4658,25762.0
2018-08-15 11:10:00,359.86,360.13,359.78,360.05,18077.0,328.5845,328.8311,328.5115,328.758,18077.0
2018-08-15 11:20:00,360.08,360.49,359.86,360.47,10050.0,328.7854,329.1598,328.5845,329.1415,10050.0
2018-08-15 11:30:00,360.55,360.94,360.29,360.63,17587.0,329.2146,329.5707,328.9771,329.2876,17587.0
2018-08-15 11:40:00,360.52,360.67,360.26,360.59,8063.0,329.1872,329.3241,328.9498,329.2511,8063.0
2018-08-15 11:50:00,360.63,360.72,360.12,360.13,3268.0,329.2876,329.3698,328.8219,328.8311,3268.0
2018-08-15 12:00:00,360.07,360.96,360.07,360.92,5435.0,328.7763,329.5889,328.7763,329.5524,5435.0
2018-08-15 12:10:00,360.83,361.3,360.79,361.2,5734.0,329.4702,329.8994,329.4337,329.8081,5734.0
2018-08-15 12:20:00,361.28,361.29,361.02,361.29,3041.0,329.8811,329.8902,329.6437,329.8902,3041.0
2018-08-15 12:30:00,361.32,361.75,361.31,361.71,7378.0,329.9176,330.3103,329.9085,330.2737,7378.0
2018-08-15 12:40:00,361.8,361.8,361.41,361.49,8221.0,330.3559,330.3559,329.9998,330.0729,8221.0
2018-08-15 12:50:00,361.56,361.56,361.3,361.49,5714.0,330.1368,330.1368,329.8994,330.0729,5714.0
2018-08-15 13:00:00,361.55,361.84,361.38,361.61,6452.0,330.1276,330.3924,329.9724,330.1824,6452.0
2018-08-15 13:10:00,361.65,361.72,361.25,361.25,5733.0,330.219,330.2829,329.8537,329.8537,5733.0
2018-08-15 13:20:00,361.16,361.3,360.87,361.09,9465.0,329.7715,329.8994,329.5067,329.7076,9465.0
2018-08-15 13:30:00,361.05,361.11,360.74,360.91,4874.0,329.6711,329.7259,329.388,329.5433,4874.0
2018-08-15 13:40:00,360.9,361.02,360.68,360.68,3607.0,329.5341,329.6437,329.3333,329.3333,3607.0
2018-08-15 13:50:00,360.57,360.79,360.54,360.54,4382.0,329.2328,329.4337,329.2054,329.2054,4382.0
2018-08-15 14:00:00,360.46,360.56,360.06,360.07,7533.0,329.1324,329.2237,328.7671,328.7763,7533.0
2018-08-15 14:10:00,360.09,360.24,359.95,360.17,6823.0,328.7945,328.9315,328.6667,328.8676,6823.0
2018-08-15 14:20:00,360.16,360.3,359.84,359.86,6321.0,328.8584,328.9863,328.5663,328.5845,6321.0
2018-08-15 14:30:00,359.83,360.3,359.76,360.17,7960.0,328.5571,328.9863,328.4932,328.8676,7960.0
2018-08-15 14:40:00,360.2,360.27,359.67,359.8,12606.0,328.895,328.9589,328.411,328.5297,12606.0
2018-08-15 14:50:00,359.83,360.59,359.83,360.59,11395.0,328.5571,329.2511,328.5571,329.2511,11395.0
2018-08-15 15:00:00,360.7,360.98,360.56,360.92,20852.0,329.3515,329.6072,329.2237,329.5524,20852.0
2018-08-15 15:10:00,360.79,360.83,360.53,360.65,25571.0,329.4337,329.4702,329.1963,329.3059,25571.0
2018-08-15 15:20:00,360.66,360.81,360.56,360.75,35730.0,329.315,329.452,329.2237,329.3972,35730.0
2018-08-15 15:30:00,360.77,361.46,360.77,361.29,19228.0,329.4154,330.0455,329.4154,329.8902,19228.0
2018-08-15 15:40:00,361.26,361.5,361.1,361.41,13393.0,329.8628,330.082,329.7168,329.9998,13393.0
2018-08-15 15:50:00,361.36,361.53,361.23,361.42,118169.0,329.9542,330.1094,329.8355,330.0089,118169.0
2018-08-16 09:30:00,362.7,363.54,362.7,363.42,17444.0,331.1777,331.9447,331.1777,331.8351,17444.0
2018-08-16 09:40:00,363.45,363.5,362.99,363.04,24711.0,331.8625,331.9082,331.4425,331.4881,24711.0
2018-08-16 09:50:00,363.07,363.83,363.04,363.47,21421.0,331.5155,332.2095,331.4881,331.8808,21421.0
2018-08-16 10:00:00,363.81,364.25,363.77,364.02,4540.0,332.1912,332.593,332.1547,332.383,4540.0
2018-08-16 10:10:00,364.15,364.15,363.88,363.98,16205.0,332.5017,332.5017,332.2551,332.3464,16205.0
2018-08-16 10:20:00,363.91,364.05,363.74,363.98,9514.0,332.2825,332.4104,332.1273,332.3464,9514.0
2018-08-16 10:30:00,364.05,364.6,364.02,364.6,10011.0,332.4104,332.9126,332.383,332.9126,10011.0
2018-08-16 10:40:00,364.56,364.56,364.31,364.41,4936.0,332.876,332.876,332.6478,332.7391,4936.0
2018-08-16 10:50:00,364.4,364.46,364.21,364.42,3317.0,332.7299,332.7847,332.5565,332.7482,3317.0
2018-08-16 11:00:00,364.39,364.84,364.37,364.63,23697.0,332.7208,333.1317,332.7026,332.94,23697.0
2018-08-16 11:10:00,364.77,365.32,364.77,365.2,9748.0,333.0678,333.57,333.0678,333.4604,9748.0
2018-08-16 11:20:00,365.33,365.54,365.3,365.45,12710.0,333.5791,333.7709,333.5517,333.6887,12710.0
2018-08-16 11:30:00,365.52,365.72,365.37,365.63,7314.0,333.7526,333.9352,333.6156,333.853,7314.0
2018-08-16 11:40:00,365.57,365.58,365.34,365.39,12136.0,333.7983,333.8074,333.5883,333.6339,12136.0
2018-08-16 11:50:00,365.24,365.49,365.21,365.49,4615.0,333.4969,333.7252,333.4696,333.7252,4615.0
2018-08-16 12:00:00,365.55,365.63,365.35,365.56,7930.0,333.78,333.853,333.5974,333.7891,7930.0
2018-08-16 12:10:00,365.58,366.06,365.58,366.04,14501.0,333.8074,334.2457,333.8074,334.2274,14501.0
2018-08-16 12:20:00,366.03,366.15,365.73,365.75,4701.0,334.2183,334.3279,333.9444,333.9626,4701.0
2018-08-16 12:30:00,365.61,365.76,365.43,365.49,3911.0,333.8348,333.9717,333.6704,333.7252,3911.0
2018-08-16 12:40:00,365.44,365.44,365.07,365.31,4555.0,333.6796,333.6796,333.3417,333.5609,4555.0
2018-08-16 12:50:00,365.21,365.39,365.18,365.24,3560.0,333.4696,333.6339,333.4422,333.4969,3560.0
2018-08-16 13:00:00,365.22,365.4,365.05,365.09,4944.0,333.4787,333.643,333.3235,333.36,4944.0
2018-08-16 13:10:00,365.0,365.09,364.89,364.95,3404.0,333.2778,333.36,333.1774,333.2321,3404.0
2018-08-16 13:20:00,364.96,365.05,364.86,364.86,2968.0,333.2413,333.3235,333.15,333.15,2968.0
2018-08-16 13:30:00,364.86,364.98,364.74,364.96,2580.0,333.15,333.2595,333.0404,333.2413,2580.0
2018-08-16 13:40:00,364.9,364.95,364.33,364.33,10958.0,333.1865,333.2321,332.666,332.666,10958.0
2018-08-16 13:50:00,364.32,364.47,364.32,364.47,2598.0,332.6569,332.7939,332.6569,332.7939,2598.0
2018-08-16 14:00:00,364.45,364.61,364.36,364.52,5720.0,332.7756,332.9217,332.6934,332.8395,5720.0
2018-08-16 14:10:00,364.6,364.65,364.59,364.64,1663.0,332.9126,332.9582,332.9034,332.9491,1663.0
2018-08-16 14:20:00,364.65,364.66,364.27,364.27,1187.0,332.9582,332.9674,332.6112,332.6112,1187.0
2018-08-16 14:30:00,364.2,364.29,363.86,364.28,6578.0,332.5473,332.6295,332.2369,332.6204,6578.0
2018-08-16 14:40:00,364.25,364.32,364.16,364.27,5805.0,332.593,332.6569,332.5108,332.6112,5805.0
2018-08-16 14:50:00,364.28,364.42,364.27,364.33,4389.0,332.6204,332.7482,332.6112,332.666,4389.0
2018-08-16 15:00:00,364.32,364.56,364.31,364.46,4305.0,332.6569,332.876,332.6478,332.7847,4305.0
2018-08-16 15:10:00,364.38,364.62,364.38,364.62,5634.0,332.7117,332.9308,332.7117,332.9308,5634.0
2018-08-16 15:20:00,364.52,364.72,364.4,364.72,15941.0,332.8395,333.0221,332.7299,333.0221,15941.0
2018-08-16 15:30:00,364.65,364.66,364.36,364.36,6298.0,332.9582,332.9674,332.6934,332.6934,6298.0
2018-08-16 15:40:00,364.42,364.46,364.17,364.2,13245.0,332.7482,332.7847,332.5199,332.5473,13245.0
2018-08-16 15:50:00,364.14,364.37,364.06,364.31,48253.0,332.4925,332.7026,332.4195,332.6478,48253.0
2018-08-17 09:30:00,363.8,364.14,363.19,364.11,28642.0,332.1821,332.4925,331.6251,332.4652,28642.0
2018-08-17 09:40:00,364.15,364.32,363.9,363.93,13010.0,332.5017,332.6569,332.2734,332.3008,13010.0
2018-08-17 09:50:00,363.93,364.51,363.91,364.36,12000.0,332.3008,332.8304,332.2825,332.6934,12000.0
2018-08-17 10:00:00,364.41,364.48,363.93,364.18,8750.0,332.7391,332.803,332.3008,332.5291,8750.0
2018-08-17 10:10:00,364.07,364.17,363.92,364.17,11320.0,332.4286,332.5199,332.2917,332.5199,11320.0
2018-08-17 10:20:00,364.25,364.35,363.84,364.26,7063.0,332.593,332.6843,332.2186,332.6021,7063.0
2018-08-17 10:30:00,364.23,364.86,364.23,364.74,5588.0,332.5747,333.15,332.5747,333.0404,5588.0
2018-08-17 10:40:00,364.8,364.8,364.58,364.74,10528.0,333.0952,333.0952,332.8943,333.0404,10528.0
2018-08-17 10:50:00,364.7,364.91,364.4,364.44,2908.0,333.0039,333.1956,332.7299,332.7665,2908.0
2018-08-17 11:00:00,364.45,364.45,364.09,364.3,5094.0,332.7756,332.7756,332.4469,332.6386,5094.0
2018-08-17 11:10:00,364.36,364.63,364.21,364.63,3530.0,332.6934,332.94,332.5565,332.94,3530.0
2018-08-17 11:20:00,364.67,364.76,364.65,364.74,3530.0,332.9765,333.0587,332.9582,333.0404,3530.0
2018-08-17 11:30:00,364.83,365.1,364.81,364.9,7131.0,333.1226,333.3691,333.1043,333.1865,7131.0
2018-08-17 11:40:00,364.93,365.23,364.93,365.21,3920.0,333.2139,333.4878,333.2139,333.4696,3920.0
2018-08-17 11:50:00,365.21,365.43,365.21,365.41,3989.0,333.4696,333.6704,333.4696,333.6522,3989.0
2018-08-17 12:00:00,365.35,365.36,365.13,365.19,3165.0,333.5974,333.6065,333.3965,333.4513,3165.0
2018-08-17 12:10:00,365.22,365.37,365.14,365.31,9172.0,333.4787,333.6156,333.4056,333.5609,9172.0
2018-08-17 12:20:00,365.39,365.42,365.3,365.33,4460.0,333.6339,333.6613,333.5517,333.5791,4460.0
2018-08-17 12:30:00,365.38,365.42,365.09,365.1,2190.0,333.6248,333.6613,333.36,333.3691,2190.0
2018-08-17 12:40:00,365.11,365.17,365.04,365.17,4614.0,333.3782,333.433,333.3143,333.433,4614.0
2018-08-17 12:50:00,365.27,365.27,365.13,365.15,3697.0,333.5243,333.5243,333.3965,333.4148,3697.0
2018-08-17 13:00:00,365.05,365.22,365.05,365.21,5241.0,333.3235,333.4787,333.3235,333.4696,5241.0
2018-08-17 13:10:00,365.2,365.22,365.12,365.21,2033.0,333.4604,333.4787,333.3874,333.4696,2033.0
2018-08-17 13:20:00,365.1,365.13,364.85,364.94,3209.0,333.3691,333.3965,333.1408,333.223,3209.0
2018-08-17 13:30:00,364.92,365.13,364.92,365.07,1400.0,333.2048,333.3965,333.2048,333.3417,1400.0
2018-08-17 13:40:00,365.14,365.17,365.13,365.13,808.0,333.4056,333.433,333.3965,333.3965,808.0
2018-08-17 13:50:00,365.17,365.42,365.12,365.42,1620.0,333.433,333.6613,333.3874,333.6613,1620.0
2018-08-17 14:00:00,365.4,365.89,365.4,365.74,7140.0,333.643,334.0905,333.643,333.9535,7140.0
2018-08-17 14:10:00,365.73,366.02,365.72,365.91,4515.0,333.9444,334.2092,333.9352,334.1087,4515.0
2018-08-17 14:20:00,365.99,366.35,365.99,366.19,9997.0,334.1818,334.5105,334.1818,334.3644,9997.0
2018-08-17 14:30:00,366.27,366.27,365.86,365.99,3644.0,334.4374,334.4374,334.0631,334.1818,3644.0
2018-08-17 14:40:00,366.01,366.34,366.01,366.15,4632.0,334.2,334.5013,334.2,334.3279,4632.0
2018-08-17 14:50:00,366.15,366.51,366.15,366.51,8290.0,334.3279,334.6566,334.3279,334.6566,8290.0
2018-08-17 15:00:00,366.48,366.48,366.17,366.24,7347.0,334.6292,334.6292,334.3461,334.41,7347.0
2018-08-17 15:10:00,366.13,366.24,366.06,366.24,4312.0,334.3096,334.41,334.2457,334.41,4312.0
2018-08-17 15:20:00,366.24,366.38,366.22,366.27,6657.0,334.41,334.5379,334.3918,334.4374,6657.0
2018-08-17 15:30:00,366.21,366.33,366.11,366.22,5675.0,334.3826,334.4922,334.2913,334.3918,5675.0
2018-08-17 15:40:00,366.26,366.38,366.22,366.22,19071.0,334.4283,334.5379,334.3918,334.3918,19071.0
2018-08-17 15:50:00,366.18,366.41,366.05,366.23,105627.0,334.3552,334.5653,334.2365,334.4009,105627.0
2018-08-20 09:30:00,366.82,367.66,366.82,367.48,19541.0,334.9396,335.7066,334.9396,335.5423,19541.0
2018-08-20 09:40:00,367.55,367.69,367.27,367.4,15148.0,335.6062,335.734,335.3505,335.4692,15148.0
2018-08-20 09:50:00,367.24,367.49,367.2,367.38,15380.0,335.3231,335.5514,335.2866,335.451,15380.0
2018-08-20 10:00:00,367.49,367.96,367.49,367.68,15603.0,335.5514,335.9805,335.5514,335.7249,15603.0
2018-08-20 10:10:00,367.63,367.63,366.84,366.99,13499.0,335.6792,335.6792,334.9579,335.0949,13499.0
2018-08-20 10:20:00,366.98,367.19,366.88,367.16,17805.0,335.0857,335.2775,334.9944,335.2501,17805.0
2018-08-20 10:30:00,367.09,367.12,366.65,366.7,16863.0,335.1862,335.2136,334.7844,334.8301,16863.0
2018-08-20 10:40:00,366.6,366.6,366.38,366.52,7871.0,334.7387,334.7387,334.5379,334.6657,7871.0
2018-08-20 10:50:00,366.44,366.44,366.07,366.3,19331.0,334.5927,334.5927,334.2548,334.4648,19331.0
2018-08-20 11:00:00,366.3,366.78,366.3,366.6,4773.0,334.4648,334.9031,334.4648,334.7387,4773.0
2018-08-20 11:10:00,366.65,367.04,366.61,367.04,8263.0,334.7844,335.1405,334.7479,335.1405,8263.0
2018-08-20 11:20:00,367.04,367.24,366.9,367.24,17458.0,335.1405,335.3231,335.0127,335.3231,17458.0
2018-08-20 11:30:00,367.24,367.59,367.24,367.59,3957.0,335.3231,335.6427,335.3231,335.6427,3957.0
2018-08-20 11:40:00,367.7,367.75,367.55,367.66,2195.0,335.7431,335.7888,335.6062,335.7066,2195.0
2018-08-20 11:50:00,367.7,367.89,367.67,367.72,3020.0,335.7431,335.9166,335.7158,335.7614,3020.0
2018-08-20 12:00:00,367.82,368.1,367.82,367.97,3748.0,335.8527,336.1084,335.8527,335.9897,3748.0
2018-08-20 12:10:00,368.02,368.14,367.97,368.04,3411.0,336.0353,336.1449,335.9897,336.0536,3411.0
2018-08-20 12:20:00,367.98,368.12,367.97,367.99,2334.0,335.9988,336.1266,335.9897,336.0079,2334.0
2018-08-20 12:30:00,368.02,368.05,367.97,368.05,2072.0,336.0353,336.0627,335.9897,336.0627,2072.0
2018-08-20 12:40:00,368.06,368.12,367.99,368.06,2600.0,336.0719,336.1266,336.0079,336.0719,2600.0
2018-08-20 12:50:00,367.86,367.94,367.82,367.9,2873.0,335.8892,335.9623,335.8527,335.9258,2873.0
2018-08-20 13:00:00,367.93,367.93,367.76,367.85,2111.0,335.9532,335.9532,335.7979,335.8801,2111.0
2018-08-20 13:10:00,367.81,367.88,367.71,367.71,865.0,335.8436,335.9075,335.7523,335.7523,865.0
2018-08-20 13:20:00,367.9,368.06,367.85,368.06,2460.0,335.9258,336.0719,335.8801,336.0719,2460.0
2018-08-20 13:30:00,368.13,368.15,368.12,368.12,1838.0,336.1358,336.154,336.1266,336.1266,1838.0
2018-08-20 13:40:00,368.01,368.15,368.01,368.14,2513.0,336.0262,336.154,336.0262,336.1449,2513.0
2018-08-20 13:50:00,368.12,368.23,368.11,368.23,644.0,336.1266,336.2271,336.1175,336.2271,644.0
2018-08-20 14:00:00,368.21,368.22,367.99,368.02,1349.0,336.2088,336.218,336.0079,336.0353,1349.0
2018-08-20 14:10:00,368.02,368.05,367.94,367.99,966.0,336.0353,336.0627,335.9623,336.0079,966.0
2018-08-20 14:20:00,367.96,368.13,367.96,368.11,11013.0,335.9805,336.1358,335.9805,336.1175,11013.0
2018-08-20 14:30:00,368.08,368.08,367.97,368.01,3395.0,336.0901,336.0901,335.9897,336.0262,3395.0
2018-08-20 14:40:00,367.91,367.92,367.78,367.83,9039.0,335.9349,335.944,335.8162,335.8618,9039.0
2018-08-20 14:50:00,367.79,367.92,367.79,367.89,3749.0,335.8253,335.944,335.8253,335.9166,3749.0
2018-08-20 15:00:00,367.87,367.88,367.66,367.69,6318.0,335.8984,335.9075,335.7066,335.734,6318.0
2018-08-20 15:10:00,367.78,367.97,367.77,367.95,6787.0,335.8162,335.9897,335.8071,335.9714,6787.0
2018-08-20 15:20:00,367.89,367.89,367.77,367.79,9064.0,335.9166,335.9166,335.8071,335.8253,9064.0
2018-08-20 15:30:00,367.79,367.92,367.77,367.9,6572.0,335.8253,335.944,335.8071,335.9258,6572.0
2018-08-20 15:40:00,367.86,367.97,367.83,367.85,7228.0,335.8892,335.9897,335.8618,335.8801,7228.0
2018-08-20 15:50:00,367.85,367.86,367.48,367.64,77241.0,335.8801,335.8892,335.5423,335.6884,77241.0
2018-08-21 09:30:00,367.99,369.09,367.99,368.93,22535.0,336.0079,337.0123,336.0079,336.8662,22535.0
2018-08-21 09:40:00,368.95,369.29,368.95,369.15,13176.0,336.8845,337.195,336.8845,337.0671,13176.0
2018-08-21 09:50:00,369.24,369.75,369.24,369.75,3587.0,337.1493,337.615,337.1493,337.615,3587.0
2018-08-21 10:00:00,369.84,370.0,369.67,369.71,10161.0,337.6972,337.8433,337.5419,337.5785,10161.0
2018-08-21 10:10:00,369.87,370.09,369.76,369.96,11880.0,337.7245,337.9254,337.6241,337.8067,11880.0
2018-08-21 10:20:00,370.08,370.08,369.9,369.96,4890.0,337.9163,337.9163,337.7519,337.8067,4890.0
2018-08-21 10:30:00,369.96,370.21,369.84,369.9,18550.0,337.8067,338.035,337.6972,337.7519,18550.0
2018-08-21 10:40:00,369.81,370.0,369.78,369.86,9075.0,337.6698,337.8433,337.6424,337.7154,9075.0
2018-08-21 10:50:00,369.87,370.12,369.87,370.12,5679.0,337.7245,337.9528,337.7245,337.9528,5679.0
2018-08-21 11:00:00,370.18,370.28,370.12,370.15,8501.0,338.0076,338.0989,337.9528,337.9802,8501.0
2018-08-21 11:10:00,370.15,370.2,369.81,369.82,3221.0,337.9802,338.0259,337.6698,337.6789,3221.0
2018-08-21 11:20:00,369.76,370.08,369.72,370.05,4507.0,337.6241,337.9163,337.5876,337.8889,4507.0
2018-08-21 11:30:00,370.04,370.75,370.04,370.75,7512.0,337.8798,338.5281,337.8798,338.5281,7512.0
2018-08-21 11:40:00,370.71,370.75,370.66,370.75,2865.0,338.4915,338.5281,338.4459,338.5281,2865.0
2018-08-21 11:50:00,370.73,370.85,370.55,370.84,5538.0,338.5098,338.6194,338.3454,338.6102,5538.0
2018-08-21 12:00:00,370.84,370.94,370.76,370.86,7741.0,338.6102,338.7016,338.5372,338.6285,7741.0
2018-08-21 12:10:00,370.87,371.02,370.86,370.99,7137.0,338.6376,338.7746,338.6285,338.7472,7137.0
2018-08-21 12:20:00,370.91,371.26,370.91,371.22,5380.0,338.6742,338.9937,338.6742,338.9572,5380.0
2018-08-21 12:30:00,371.18,371.31,371.11,371.26,15723.0,338.9207,339.0394,338.8568,338.9937,15723.0
2018-08-21 12:40:00,371.35,371.43,371.25,371.34,20437.0,339.0759,339.149,338.9846,339.0668,20437.0
2018-08-21 12:50:00,371.35,371.41,371.16,371.16,10844.0,339.0759,339.1307,338.9024,338.9024,10844.0
2018-08-21 13:00:00,371.17,371.3,371.13,371.19,5392.0,338.9116,339.0303,338.875,338.9298,5392.0
2018-08-21 13:10:00,371.2,371.2,370.98,371.08,6611.0,338.939,338.939,338.7381,338.8294,6611.0
2018-08-21 13:20:00,371.11,371.3,371.09,371.27,5699.0,338.8568,339.0303,338.8385,339.0029,5699.0
2018-08-21 13:30:00,371.27,371.38,371.26,371.34,3211.0,339.0029,339.1033,338.9937,339.0668,3211.0
2018-08-21 13:40:00,371.33,371.5,371.31,371.34,9388.0,339.0577,339.2129,339.0394,339.0668,9388.0
2018-08-21 13:50:00,371.27,371.36,371.16,371.17,8607.0,339.0029,339.0851,338.9024,338.9116,8607.0
2018-08-21 14:00:00,371.18,371.2,370.97,371.07,18281.0,338.9207,338.939,338.7289,338.8203,18281.0
2018-08-21 14:10:00,371.03,371.22,370.96,371.19,9037.0,338.7837,338.9572,338.7198,338.9298,9037.0
2018-08-21 14:20:00,371.19,371.31,371.14,371.27,10539.0,338.9298,339.0394,338.8842,339.0029,10539.0
2018-08-21 14:30:00,371.2,371.2,370.9,370.97,33743.0,338.939,338.939,338.665,338.7289,33743.0
2018-08-21 14:40:00,370.93,371.1,370.72,370.72,26378.0,338.6924,338.8476,338.5007,338.5007,26378.0
2018-08-21 14:50:00,370.72,370.79,370.56,370.75,17797.0,338.5007,338.5646,338.3546,338.5281,17797.0
2018-08-21 15:00:00,370.75,370.96,370.7,370.87,30058.0,338.5281,338.7198,338.4824,338.6376,30058.0
2018-08-21 15:10:00,370.9,371.01,370.78,370.89,18583.0,338.665,338.7655,338.5555,338.6559,18583.0
2018-08-21 15:20:00,370.89,370.95,370.69,370.85,33681.0,338.6559,338.7107,338.4733,338.6194,33681.0
2018-08-21 15:30:00,370.89,370.93,370.79,370.88,16907.0,338.6559,338.6924,338.5646,338.6468,16907.0
2018-08-21 15:40:00,370.87,370.87,370.46,370.48,32708.0,338.6376,338.6376,338.2633,338.2815,32708.0
2018-08-21 15:50:00,370.44,370.76,370.4,370.61,105411.0,338.245,338.5372,338.2085,338.4002,105411.0
2018-08-22 09:30:00,370.24,371.45,370.24,370.97,62553.0,338.0624,339.1672,338.0624,338.7289,62553.0
2018-08-22 09:40:00,370.96,371.11,370.59,370.66,16247.0,338.7198,338.8568,338.382,338.4459,16247.0
2018-08-22 09:50:00,370.61,370.84,370.13,370.13,15810.0,338.4002,338.6102,337.962,337.962,15810.0
2018-08-22 10:00:00,370.17,370.54,370.17,370.5,17013.0,337.9985,338.3363,337.9985,338.2998,17013.0
2018-08-22 10:10:00,370.48,370.63,370.46,370.46,8133.0,338.2815,338.4185,338.2633,338.2633,8133.0
2018-08-22 10:20:00,370.45,370.46,370.0,370.0,4559.0,338.2541,338.2633,337.8433,337.8433,4559.0
2018-08-22 10:30:00,369.92,370.83,369.92,370.74,9118.0,337.7702,338.6011,337.7702,338.5189,9118.0
2018-08-22 10:40:00,370.68,370.97,370.55,370.93,2460.0,338.4642,338.7289,338.3454,338.6924,2460.0
2018-08-22 10:50:00,371.01,371.03,370.67,370.67,7179.0,338.7655,338.7837,338.455,338.455,7179.0
2018-08-22 11:00:00,370.79,370.8,370.59,370.59,4086.0,338.5646,338.5737,338.382,338.382,4086.0
2018-08-22 11:10:00,370.69,370.69,370.49,370.57,1879.0,338.4733,338.4733,338.2907,338.3637,1879.0
2018-08-22 11:20:00,370.62,370.73,370.57,370.68,4092.0,338.4094,338.5098,338.3637,338.4642,4092.0
2018-08-22 11:30:00,370.78,370.78,370.6,370.77,1660.0,338.5555,338.5555,338.3911,338.5463,1660.0
2018-08-22 11:40:00,370.82,371.04,370.82,370.97,1194.0,338.592,338.7929,338.592,338.7289,1194.0
2018-08-22 11:50:00,370.94,370.95,370.8,370.86,2139.0,338.7016,338.7107,338.5737,338.6285,2139.0
2018-08-22 12:00:00,370.94,371.1,370.9,370.95,3054.0,338.7016,338.8476,338.665,338.7107,3054.0
2018-08-22 12:10:00,370.76,370.76,370.65,370.69,1858.0,338.5372,338.5372,338.4368,338.4733,1858.0
2018-08-22 12:20:00,370.76,370.85,370.68,370.68,1317.0,338.5372,338.6194,338.4642,338.4642,1317.0
2018-08-22 12:30:00,370.65,370.66,370.52,370.52,1394.0,338.4368,338.4459,338.3181,338.3181,1394.0
2018-08-22 12:40:00,370.53,370.78,370.53,370.73,9201.0,338.3272,338.5555,338.3272,338.5098,9201.0
2018-08-22 12:50:00,370.64,370.72,370.53,370.53,1758.0,338.4276,338.5007,338.3272,338.3272,1758.0
2018-08-22 13:00:00,370.6,370.6,370.42,370.42,1762.0,338.3911,338.3911,338.2267,338.2267,1762.0
2018-08-22 13:10:00,370.46,370.56,370.39,370.56,1722.0,338.2633,338.3546,338.1994,338.3546,1722.0
2018-08-22 13:20:00,370.57,370.71,370.57,370.7,2749.0,338.3637,338.4915,338.3637,338.4824,2749.0
2018-08-22 13:30:00,370.7,370.93,370.7,370.86,800.0,338.4824,338.6924,338.4824,338.6285,800.0
2018-08-22 13:40:00,370.84,370.9,370.81,370.85,1795.0,338.6102,338.665,338.5829,338.6194,1795.0
2018-08-22 13:50:00,370.77,370.83,370.77,370.83,3331.0,338.5463,338.6011,338.5463,338.6011,3331.0
2018-08-22 14:00:00,370.86,371.05,370.75,370.75,4542.0,338.6285,338.802,338.5281,338.5281,4542.0
2018-08-22 14:10:00,370.7,370.77,370.63,370.63,1833.0,338.4824,338.5463,338.4185,338.4185,1833.0
2018-08-22 14:20:00,370.48,370.51,370.26,370.45,3524.0,338.2815,338.3089,338.0807,338.2541,3524.0
2018-08-22 14:30:00,370.43,370.49,370.31,370.42,6188.0,338.2359,338.2907,338.1263,338.2267,6188.0
2018-08-22 14:40:00,370.33,370.43,370.31,370.37,5590.0,338.1446,338.2359,338.1263,338.1811,5590.0
2018-08-22 14:50:00,370.4,370.57,370.4,370.57,3443.0,338.2085,338.3637,338.2085,338.3637,3443.0
2018-08-22 15:00:00,370.61,370.7,370.59,370.66,2304.0,338.4002,338.4824,338.382,338.4459,2304.0
2018-08-22 15:10:00,370.73,370.75,370.64,370.69,3728.0,338.5098,338.5281,338.4276,338.4733,3728.0
2018-08-22 15:20:00,370.65,370.83,370.65,370.78,3581.0,338.4368,338.6011,338.4368,338.5555,3581.0
2018-08-22 15:30:00,370.82,370.89,370.78,370.84,15341.0,338.592,338.6559,338.5555,338.6102,15341.0
2018-08-22 15:40:00,370.82,370.85,370.54,370.61,14238.0,338.592,338.6194,338.3363,338.4002,14238.0
2018-08-22 15:50:00,370.49,370.61,370.39,370.52,48026.0,338.2907,338.4002,338.1994,338.3181,48026.0
2018-08-23 09:30:00,370.28,370.7,370.08,370.1,16505.0,338.0989,338.4824,337.9163,337.9346,16505.0
2018-08-23 09:40:00,370.11,370.26,369.84,369.85,5258.0,337.9437,338.0807,337.6972,337.7063,5258.0
2018-08-23 09:50:00,369.96,370.2,369.6,369.62,6676.0,337.8067,338.0259,337.478,337.4963,6676.0
2018-08-23 10:00:00,369.6,369.84,369.5,369.8,7179.0,337.478,337.6972,337.3867,337.6606,7179.0
2018-08-23 10:10:00,369.73,370.03,369.73,370.03,14190.0,337.5967,337.8706,337.5967,337.8706,14190.0
2018-08-23 10:20:00,370.21,370.64,370.07,370.64,5343.0,338.035,338.4276,337.9072,338.4276,5343.0
2018-08-23 10:30:00,370.75,370.75,370.47,370.5,12186.0,338.5281,338.5281,338.2724,338.2998,12186.0
2018-08-23 10:40:00,370.51,370.57,370.05,370.08,16662.0,338.3089,338.3637,337.8889,337.9163,16662.0
2018-08-23 10:50:00,370.01,370.03,369.35,369.56,11986.0,337.8524,337.8706,337.2497,337.4415,11986.0
2018-08-23 11:00:00,369.41,369.81,369.4,369.44,4297.0,337.3045,337.6698,337.2954,337.3319,4297.0
2018-08-23 11:10:00,369.39,369.49,368.82,368.82,8409.0,337.2863,337.3776,336.7658,336.7658,8409.0
2018-08-23 11:20:00,368.82,369.08,368.72,368.99,12894.0,336.7658,337.0032,336.6745,336.921,12894.0
2018-08-23 11:30:00,368.99,368.99,368.54,368.59,9248.0,336.921,336.921,336.5101,336.5558,9248.0
2018-08-23 11:40:00,368.54,369.0,368.54,369.0,3266.0,336.5101,336.9302,336.5101,336.9302,3266.0
2018-08-23 11:50:00,369.11,369.32,369.09,369.28,2907.0,337.0306,337.2223,337.0123,337.1858,2907.0
2018-08-23 12:00:00,369.23,369.66,369.21,369.62,3793.0,337.1402,337.5328,337.1219,337.4963,3793.0
2018-08-23 12:10:00,369.71,369.81,369.55,369.78,3571.0,337.5785,337.6698,337.4324,337.6424,3571.0
2018-08-23 12:20:00,369.82,370.05,369.8,370.02,1747.0,337.6789,337.8889,337.6606,337.8615,1747.0
2018-08-23 12:30:00,369.97,370.02,369.73,369.73,2437.0,337.8159,337.8615,337.5967,337.5967,2437.0
2018-08-23 12:40:00,369.87,370.03,369.64,369.64,11912.0,337.7245,337.8706,337.5145,337.5145,11912.0
2018-08-23 12:50:00,369.62,369.67,369.45,369.5,14813.0,337.4963,337.5419,337.3411,337.3867,14813.0
2018-08-23 13:00:00,369.36,369.38,369.26,369.36,5220.0,337.2589,337.2771,337.1676,337.2589,5220.0
2018-08-23 13:10:00,369.29,369.29,369.05,369.15,3180.0,337.195,337.195,336.9758,337.0671,3180.0
2018-08-23 13:20:00,369.17,369.25,369.08,369.22,4140.0,337.0854,337.1584,337.0032,337.131,4140.0
2018-08-23 13:30:00,369.17,369.23,368.99,369.08,5325.0,337.0854,337.1402,336.921,337.0032,5325.0
2018-08-23 13:40:00,369.11,369.27,369.05,369.08,4803.0,337.0306,337.1767,336.9758,337.0032,4803.0
2018-08-23 13:50:00,369.12,369.13,368.97,369.0,7601.0,337.0397,337.0489,336.9028,336.9302,7601.0
2018-08-23 14:00:00,368.99,369.43,368.99,369.3,11630.0,336.921,337.3228,336.921,337.2041,11630.0
2018-08-23 14:10:00,369.33,369.41,369.29,369.34,4950.0,337.2315,337.3045,337.195,337.2406,4950.0
2018-08-23 14:20:00,369.4,369.51,369.39,369.45,7930.0,337.2954,337.3958,337.2863,337.3411,7930.0
2018-08-23 14:30:00,369.44,369.52,369.38,369.44,8099.0,337.3319,337.405,337.2771,337.3319,8099.0
2018-08-23 14:40:00,369.43,369.56,369.41,369.51,2849.0,337.3228,337.4415,337.3045,337.3958,2849.0
2018-08-23 14:50:00,369.54,369.58,369.38,369.54,6943.0,337.4232,337.4598,337.2771,337.4232,6943.0
2018-08-23 15:00:00,369.57,369.7,369.5,369.7,16544.0,337.4506,337.5693,337.3867,337.5693,16544.0
2018-08-23 15:10:00,369.72,369.81,369.61,369.61,34418.0,337.5876,337.6698,337.4871,337.4871,34418.0
2018-08-23 15:20:00,369.65,369.65,369.55,369.55,1924.0,337.5237,337.5237,337.4324,337.4324,1924.0
2018-08-23 15:30:00,369.61,369.63,369.35,369.39,7571.0,337.4871,337.5054,337.2497,337.2863,7571.0
2018-08-23 15:40:00,369.38,369.41,368.93,369.08,21819.0,337.2771,337.3045,336.8662,337.0032,21819.0
2018-08-23 15:50:00,369.04,369.29,369.0,369.25,46229.0,336.9667,337.195,336.9302,337.1584,46229.0
2018-08-24 09:30:00,370.1,370.51,370.05,370.2,20373.0,337.9346,338.3089,337.8889,338.0259,20373.0
2018-08-24 09:40:00,370.26,370.26,369.77,370.17,4112.0,338.0807,338.0807,337.6332,337.9985,4112.0
2018-08-24 09:50:00,370.11,370.31,369.83,369.86,6029.0,337.9437,338.1263,337.688,337.7154,6029.0
2018-08-24 10:00:00,370.29,370.47,369.83,370.03,3760.0,338.108,338.2724,337.688,337.8706,3760.0
2018-08-24 10:10:00,370.1,370.56,369.99,370.37,19011.0,337.9346,338.3546,337.8341,338.1811,19011.0
2018-08-24 10:20:00,370.4,370.42,370.28,370.36,2952.0,338.2085,338.2267,338.0989,338.172,2952.0
2018-08-24 10:30:00,370.4,370.89,370.36,370.78,9059.0,338.2085,338.6559,338.172,338.5555,9059.0
2018-08-24 10:40:00,370.76,370.9,370.64,370.78,11971.0,338.5372,338.665,338.4276,338.5555,11971.0
2018-08-24 10:50:00,370.71,370.71,370.45,370.51,3935.0,338.4915,338.4915,338.2541,338.3089,3935.0
2018-08-24 11:00:00,370.45,370.62,370.45,370.52,2400.0,338.2541,338.4094,338.2541,338.3181,2400.0
2018-08-24 11:10:00,370.52,370.76,370.44,370.76,6068.0,338.3181,338.5372,338.245,338.5372,6068.0
2018-08-24 11:20:00,370.78,370.82,370.34,370.37,8323.0,338.5555,338.592,338.1537,338.1811,8323.0
2018-08-24 11:30:00,370.38,370.71,370.31,370.41,7906.0,338.1902,338.4915,338.1263,338.2176,7906.0
2018-08-24 11:40:00,370.48,370.53,370.29,370.53,4677.0,338.2815,338.3272,338.108,338.3272,4677.0
2018-08-24 11:50:00,370.51,370.77,370.51,370.76,5344.0,338.3089,338.5463,338.3089,338.5372,5344.0
2018-08-24 12:00:00,370.85,370.94,370.74,370.94,8208.0,338.6194,338.7016,338.5189,338.7016,8208.0
2018-08-24 12:10:00,370.98,371.07,370.9,370.97,4876.0,338.7381,338.8203,338.665,338.7289,4876.0
2018-08-24 12:20:00,370.96,371.14,370.91,371.12,4844.0,338.7198,338.8842,338.6742,338.8659,4844.0
2018-08-24 12:30:00,371.1,371.11,370.97,371.06,2498.0,338.8476,338.8568,338.7289,338.8111,2498.0
2018-08-24 12:40:00,371.05,371.2,371.01,371.17,3860.0,338.802,338.939,338.7655,338.9116,3860.0
2018-08-24 12:50:00,371.19,371.22,371.04,371.15,6666.0,338.9298,338.9572,338.7929,338.8933,6666.0
2018-08-24 13:00:00,371.21,371.22,370.99,370.99,3400.0,338.9481,338.9572,338.7472,338.7472,3400.0
2018-08-24 13:10:00,370.98,370.98,370.72,370.86,2869.0,338.7381,338.7381,338.5007,338.6285,2869.0
2018-08-24 13:20:00,370.82,370.86,370.7,370.72,2777.0,338.592,338.6285,338.4824,338.5007,2777.0
2018-08-24 13:30:00,370.71,370.71,370.34,370.34,5352.0,338.4915,338.4915,338.1537,338.1537,5352.0
2018-08-24 13:40:00,370.35,370.38,369.9,370.2,32219.0,338.1628,338.1902,337.7519,338.0259,32219.0
2018-08-24 13:50:00,370.21,370.47,370.18,370.46,4817.0,338.035,338.2724,338.0076,338.2633,4817.0
2018-08-24 14:00:00,370.42,370.53,370.3,370.51,5223.0,338.2267,338.3272,338.1172,338.3089,5223.0
2018-08-24 14:10:00,370.52,370.65,370.47,370.53,3298.0,338.3181,338.4368,338.2724,338.3272,3298.0
2018-08-24 14:20:00,370.53,370.62,370.37,370.57,4761.0,338.3272,338.4094,338.1811,338.3637,4761.0
2018-08-24 14:30:00,370.54,370.62,370.47,370.48,3859.0,338.3363,338.4094,338.2724,338.2815,3859.0
2018-08-24 14:40:00,370.52,370.7,370.51,370.64,7515.0,338.3181,338.4824,338.3089,338.4276,7515.0
2018-08-24 14:50:00,370.62,370.67,370.51,370.62,8551.0,338.4094,338.455,338.3089,338.4094,8551.0
2018-08-24 15:00:00,370.62,370.67,370.54,370.56,7637.0,338.4094,338.455,338.3363,338.3546,7637.0
2018-08-24 15:10:00,370.54,370.91,370.54,370.79,20787.0,338.3363,338.6742,338.3363,338.5646,20787.0
2018-08-24 15:20:00,370.8,370.86,370.73,370.85,10569.0,338.5737,338.6285,338.5098,338.6194,10569.0
2018-08-24 15:30:00,370.81,370.97,370.7,370.94,21687.0,338.5829,338.7289,338.4824,338.7016,21687.0
2018-08-24 15:40:00,370.98,371.0,370.74,370.74,21291.0,338.7381,338.7563,338.5189,338.5189,21291.0
2018-08-24 15:50:00,370.78,370.84,370.56,370.59,66627.0,338.5555,338.6102,338.3546,338.382,66627.0
2018-08-27 09:30:00,371.8,372.51,371.8,372.51,29954.0,339.4868,340.1351,339.4868,340.1351,29954.0
2018-08-27 09:40:00,372.44,373.31,372.44,373.08,68883.0,340.0712,340.8656,340.0712,340.6556,68883.0
2018-08-27 09:50:00,373.12,373.48,372.95,373.47,24529.0,340.6921,341.0208,340.5369,341.0117,24529.0
2018-08-27 10:00:00,373.42,373.85,373.41,373.85,31414.0,340.966,341.3586,340.9569,341.3586,31414.0
2018-08-27 10:10:00,373.79,373.94,373.69,373.76,5400.0,341.3039,341.4408,341.2126,341.2765,5400.0
2018-08-27 10:20:00,373.81,374.1,373.68,373.68,26742.0,341.3221,341.5869,341.2034,341.2034,26742.0
2018-08-27 10:30:00,373.64,373.66,373.12,373.12,28146.0,341.1669,341.1852,340.6921,340.6921,28146.0
2018-08-27 10:40:00,373.0,373.07,372.67,372.74,9339.0,340.5825,340.6464,340.2812,340.3451,9339.0
2018-08-27 10:50:00,372.79,373.08,372.79,373.08,1900.0,340.3908,340.6556,340.3908,340.6556,1900.0
2018-08-27 11:00:00,373.14,373.18,372.76,372.95,7814.0,340.7104,340.7469,340.3634,340.5369,7814.0
2018-08-27 11:10:00,372.98,373.19,372.96,373.16,11266.0,340.5643,340.756,340.546,340.7286,11266.0
2018-08-27 11:20:00,373.05,373.28,373.01,373.22,3034.0,340.6282,340.8382,340.5917,340.7834,3034.0
2018-08-27 11:30:00,373.23,373.23,372.86,372.86,3977.0,340.7925,340.7925,340.4547,340.4547,3977.0
2018-08-27 11:40:00,372.84,373.14,372.84,373.08,8230.0,340.4364,340.7104,340.4364,340.6556,8230.0
2018-08-27 11:50:00,373.12,373.33,373.05,373.31,3543.0,340.6921,340.8838,340.6282,340.8656,3543.0
2018-08-27 12:00:00,373.33,373.33,373.11,373.15,2757.0,340.8838,340.8838,340.683,340.7195,2757.0
2018-08-27 12:10:00,373.09,373.12,372.88,372.95,4063.0,340.6647,340.6921,340.4729,340.5369,4063.0
2018-08-27 12:20:00,372.99,373.05,372.73,372.73,3900.0,340.5734,340.6282,340.336,340.336,3900.0
2018-08-27 12:30:00,372.8,372.97,372.8,372.93,6139.0,340.3999,340.5551,340.3999,340.5186,6139.0
2018-08-27 12:40:00,372.94,373.06,372.89,373.01,3043.0,340.5277,340.6373,340.4821,340.5917,3043.0
2018-08-27 12:50:00,372.98,372.98,372.89,372.9,1100.0,340.5643,340.5643,340.4821,340.4912,1100.0
2018-08-27 13:00:00,372.94,372.94,372.36,372.42,11523.0,340.5277,340.5277,339.9981,340.0529,11523.0
2018-08-27 13:10:00,372.39,372.57,372.39,372.51,1361.0,340.0255,340.1899,340.0255,340.1351,1361.0
2018-08-27 13:20:00,372.45,372.45,372.29,372.29,1645.0,340.0803,340.0803,339.9342,339.9342,1645.0
2018-08-27 13:30:00,372.32,372.54,372.24,372.54,7533.0,339.9616,340.1625,339.8886,340.1625,7533.0
2018-08-27 13:40:00,372.49,372.49,372.31,372.36,8682.0,340.1168,340.1168,339.9525,339.9981,8682.0
2018-08-27 13:50:00,372.42,372.75,372.32,372.71,7798.0,340.0529,340.3542,339.9616,340.3177,7798.0
2018-08-27 14:00:00,372.85,372.98,372.75,372.76,6256.0,340.4456,340.5643,340.3542,340.3634,6256.0
2018-08-27 14:10:00,372.76,372.78,372.44,372.48,2743.0,340.3634,340.3816,340.0712,340.1077,2743.0
2018-08-27 14:20:00,372.46,372.6,372.41,372.55,5122.0,340.0895,340.2173,340.0438,340.1716,5122.0
2018-08-27 14:30:00,372.6,372.72,372.53,372.57,9771.0,340.2173,340.3269,340.1534,340.1899,9771.0
2018-08-27 14:40:00,372.54,372.6,372.2,372.33,15016.0,340.1625,340.2173,339.852,339.9707,15016.0
2018-08-27 14:50:00,372.35,372.36,372.17,372.34,10100.0,339.989,339.9981,339.8247,339.9799,10100.0
2018-08-27 15:00:00,372.3,372.35,372.21,372.28,9263.0,339.9434,339.989,339.8612,339.9251,9263.0
2018-08-27 15:10:00,372.25,372.26,371.84,371.84,12471.0,339.8977,339.9068,339.5233,339.5233,12471.0
2018-08-27 15:20:00,371.84,372.12,371.81,372.11,15258.0,339.5233,339.779,339.4959,339.7699,15258.0
2018-08-27 15:30:00,372.12,372.25,372.08,372.2,17663.0,339.779,339.8977,339.7425,339.852,17663.0
2018-08-27 15:40:00,372.19,372.3,372.06,372.2,18087.0,339.8429,339.9434,339.7242,339.852,18087.0
2018-08-27 15:50:00,372.17,372.41,372.06,372.36,115758.0,339.8247,340.0438,339.7242,339.9981,115758.0
2018-08-28 09:30:00,373.08,373.49,372.82,373.49,35777.0,340.6556,341.0299,340.4182,341.0299,35777.0
2018-08-28 09:40:00,373.49,373.53,372.77,373.03,7164.0,341.0299,341.0665,340.3725,340.6099,7164.0
2018-08-28 09:50:00,372.94,373.07,372.85,372.93,7163.0,340.5277,340.6464,340.4456,340.5186,7163.0
2018-08-28 10:00:00,373.03,373.17,372.87,373.03,5925.0,340.6099,340.7377,340.4638,340.6099,5925.0
2018-08-28 10:10:00,372.99,373.1,372.62,372.62,7555.0,340.5734,340.6738,340.2355,340.2355,7555.0
2018-08-28 10:20:00,372.71,372.71,372.3,372.36,3943.0,340.3177,340.3177,339.9434,339.9981,3943.0
2018-08-28 10:30:00,372.31,372.45,372.15,372.26,4125.0,339.9525,340.0803,339.8064,339.9068,4125.0
2018-08-28 10:40:00,372.21,372.43,372.01,372.11,11573.0,339.8612,340.0621,339.6786,339.7699,11573.0
2018-08-28 10:50:00,371.99,372.4,371.97,372.32,8348.0,339.6603,340.0347,339.642,339.9616,8348.0
2018-08-28 11:00:00,372.3,372.34,372.07,372.19,13760.0,339.9434,339.9799,339.7333,339.8429,13760.0
2018-08-28 11:10:00,372.15,372.45,372.14,372.23,21226.0,339.8064,340.0803,339.7973,339.8794,21226.0
2018-08-28 11:20:00,372.24,372.59,372.24,372.54,12973.0,339.8886,340.2082,339.8886,340.1625,12973.0
2018-08-28 11:30:00,372.51,372.53,371.67,371.67,19511.0,340.1351,340.1534,339.3681,339.3681,19511.0
2018-08-28 11:40:00,371.67,371.67,371.34,371.36,23257.0,339.3681,339.3681,339.0668,339.0851,23257.0
2018-08-28 11:50:00,371.33,371.41,370.89,370.89,13512.0,339.0577,339.1307,338.6559,338.6559,13512.0
2018-08-28 12:00:00,370.9,371.08,370.84,371.04,9303.0,338.665,338.8294,338.6102,338.7929,9303.0
2018-08-28 12:10:00,371.13,371.53,371.09,371.52,14288.0,338.875,339.2403,338.8385,339.2311,14288.0
2018-08-28 12:20:00,371.53,371.53,371.21,371.23,11870.0,339.2403,339.2403,338.9481,338.9664,11870.0
2018-08-28 12:30:00,371.32,371.58,371.26,371.58,3474.0,339.0485,339.2859,338.9937,339.2859,3474.0
2018-08-28 12:40:00,371.52,371.6,371.44,371.6,3320.0,339.2311,339.3042,339.1581,339.3042,3320.0
2018-08-28 12:50:00,371.58,371.66,371.53,371.59,2724.0,339.2859,339.359,339.2403,339.2951,2724.0
2018-08-28 13:00:00,371.58,371.77,371.52,371.7,2589.0,339.2859,339.4594,339.2311,339.3955,2589.0
2018-08-28 13:10:00,371.77,371.87,371.67,371.81,15704.0,339.4594,339.5507,339.3681,339.4959,15704.0
2018-08-28 13:20:00,371.83,371.83,371.29,371.3,12726.0,339.5142,339.5142,339.0211,339.0303,12726.0
2018-08-28 13:30:00,371.24,371.8,371.24,371.71,14491.0,338.9755,339.4868,338.9755,339.4046,14491.0
2018-08-28 13:40:00,371.82,371.99,371.8,371.85,6863.0,339.5051,339.6603,339.4868,339.5325,6863.0
2018-08-28 13:50:00,371.89,371.98,371.73,371.76,6921.0,339.569,339.6512,339.4229,339.4503,6921.0
2018-08-28 14:00:00,371.76,371.99,371.76,371.96,15588.0,339.4503,339.6603,339.4503,339.6329,15588.0
2018-08-28 14:10:00,371.97,372.17,371.95,372.15,14247.0,339.642,339.8247,339.6238,339.8064,14247.0
2018-08-28 14:20:00,372.16,372.32,372.12,372.31,10677.0,339.8155,339.9616,339.779,339.9525,10677.0
2018-08-28 14:30:00,372.27,372.34,372.0,372.0,16621.0,339.916,339.9799,339.6694,339.6694,16621.0
2018-08-28 14:40:00,371.98,372.29,371.98,372.23,15009.0,339.6512,339.9342,339.6512,339.8794,15009.0
2018-08-28 14:50:00,372.25,372.29,372.2,372.28,17856.0,339.8977,339.9342,339.852,339.9251,17856.0
2018-08-28 15:00:00,372.33,372.44,372.25,372.42,15090.0,339.9707,340.0712,339.8977,340.0529,15090.0
2018-08-28 15:10:00,372.43,372.66,372.43,372.54,21114.0,340.0621,340.2721,340.0621,340.1625,21114.0
2018-08-28 15:20:00,372.52,372.56,372.39,372.48,22601.0,340.1442,340.1808,340.0255,340.1077,22601.0
2018-08-28 15:30:00,372.5,372.64,372.44,372.64,38449.0,340.126,340.2538,340.0712,340.2538,38449.0
2018-08-28 15:40:00,372.6,372.62,372.22,372.27,43063.0,340.2173,340.2355,339.8703,339.916,43063.0
2018-08-28 15:50:00,372.24,372.44,372.14,372.4,45312.0,339.8886,340.0712,339.7973,340.0347,45312.0
2018-08-29 09:30:00,372.52,372.76,371.52,371.91,23825.0,340.1442,340.3634,339.2311,339.5873,23825.0
2018-08-29 09:40:00,371.84,372.03,371.38,371.58,32669.0,339.5233,339.6968,339.1033,339.2859,32669.0
2018-08-29 09:50:00,371.47,371.73,371.34,371.41,9148.0,339.1855,339.4229,339.0668,339.1307,9148.0
2018-08-29 10:00:00,371.41,371.72,371.23,371.49,15607.0,339.1307,339.4138,338.9664,339.2038,15607.0
2018-08-29 10:10:00,371.38,371.61,371.2,371.45,6419.0,339.1033,339.3133,338.939,339.1672,6419.0
2018-08-29 10:20:00,371.53,371.99,371.51,371.95,20233.0,339.2403,339.6603,339.222,339.6238,20233.0
2018-08-29 10:30:00,372.12,372.34,372.06,372.18,7847.0,339.779,339.9799,339.7242,339.8338,7847.0
2018-08-29 10:40:00,372.19,372.89,372.16,372.84,70111.0,339.8429,340.4821,339.8155,340.4364,70111.0
2018-08-29 10:50:00,372.84,372.95,372.61,372.95,65279.0,340.4364,340.5369,340.2264,340.5369,65279.0
2018-08-29 11:00:00,372.96,373.15,372.89,373.13,9948.0,340.546,340.7195,340.4821,340.7012,9948.0
2018-08-29 11:10:00,373.1,373.42,373.08,373.3,23559.0,340.6738,340.966,340.6556,340.8564,23559.0
2018-08-29 11:20:00,373.22,373.37,373.18,373.37,5200.0,340.7834,340.9204,340.7469,340.9204,5200.0
2018-08-29 11:30:00,373.35,373.49,373.08,373.08,8380.0,340.9021,341.0299,340.6556,340.6556,8380.0
2018-08-29 11:40:00,373.07,373.2,372.97,373.17,4622.0,340.6464,340.7651,340.5551,340.7377,4622.0
2018-08-29 11:50:00,373.2,373.35,373.2,373.35,23652.0,340.7651,340.9021,340.7651,340.9021,23652.0
2018-08-29 12:00:00,373.4,373.58,373.35,373.58,6684.0,340.9478,341.1121,340.9021,341.1121,6684.0
2018-08-29 12:10:00,373.68,374.02,373.68,374.02,2751.0,341.2034,341.5139,341.2034,341.5139,2751.0
2018-08-29 12:20:00,374.04,374.04,373.74,373.89,800.0,341.5321,341.5321,341.2582,341.3952,800.0
2018-08-29 12:30:00,373.81,374.0,373.79,373.99,1450.0,341.3221,341.4956,341.3039,341.4865,1450.0
2018-08-29 12:40:00,373.92,374.01,373.8,373.84,2490.0,341.4226,341.5047,341.313,341.3495,2490.0
2018-08-29 12:50:00,373.81,373.89,373.67,373.7,2980.0,341.3221,341.3952,341.1943,341.2217,2980.0
2018-08-29 13:00:00,373.75,373.86,373.73,373.74,2978.0,341.2673,341.3678,341.2491,341.2582,2978.0
2018-08-29 13:10:00,373.78,373.9,373.67,373.7,2514.0,341.2947,341.4043,341.1943,341.2217,2514.0
2018-08-29 13:20:00,373.6,373.6,373.49,373.52,5044.0,341.1304,341.1304,341.0299,341.0573,5044.0
2018-08-29 13:30:00,373.41,373.44,373.35,373.39,2022.0,340.9569,340.9843,340.9021,340.9386,2022.0
2018-08-29 13:40:00,373.39,373.42,373.13,373.13,3927.0,340.9386,340.966,340.7012,340.7012,3927.0
2018-08-29 13:50:00,373.12,373.16,373.03,373.03,2000.0,340.6921,340.7286,340.6099,340.6099,2000.0
2018-08-29 14:00:00,373.01,373.15,373.0,373.15,1564.0,340.5917,340.7195,340.5825,340.7195,1564.0
2018-08-29 14:10:00,373.18,373.35,373.15,373.35,3010.0,340.7469,340.9021,340.7195,340.9021,3010.0
2018-08-29 14:20:00,373.36,373.36,373.24,373.27,14094.0,340.9112,340.9112,340.8017,340.8291,14094.0
2018-08-29 14:30:00,373.23,373.55,373.23,373.44,9012.0,340.7925,341.0847,340.7925,340.9843,9012.0
2018-08-29 14:40:00,373.44,373.51,373.35,373.51,2909.0,340.9843,341.0482,340.9021,341.0482,2909.0
2018-08-29 14:50:00,373.49,373.5,373.39,373.41,2029.0,341.0299,341.0391,340.9386,340.9569,2029.0
2018-08-29 15:00:00,373.42,373.62,373.42,373.62,5140.0,340.966,341.1486,340.966,341.1486,5140.0
2018-08-29 15:10:00,373.6,373.81,373.6,373.81,6903.0,341.1304,341.3221,341.1304,341.3221,6903.0
2018-08-29 15:20:00,373.8,373.92,373.8,373.9,9292.0,341.313,341.4226,341.313,341.4043,9292.0
2018-08-29 15:30:00,373.86,374.03,373.85,374.02,12745.0,341.3678,341.523,341.3586,341.5139,12745.0
2018-08-29 15:40:00,373.99,373.99,373.73,373.81,17893.0,341.4865,341.4865,341.2491,341.3221,17893.0
2018-08-29 15:50:00,373.81,373.83,373.5,373.58,47535.0,341.3221,341.3404,341.0391,341.1121,47535.0
2018-08-30 09:30:00,372.91,373.12,372.32,372.32,18218.0,340.5003,340.6921,339.9616,339.9616,18218.0
2018-08-30 09:40:00,372.33,372.57,372.05,372.16,13507.0,339.9707,340.1899,339.7151,339.8155,13507.0
2018-08-30 09:50:00,372.02,372.23,371.93,372.18,28537.0,339.6877,339.8794,339.6055,339.8338,28537.0
2018-08-30 10:00:00,372.12,372.44,372.1,372.3,28540.0,339.779,340.0712,339.7607,339.9434,28540.0
2018-08-30 10:10:00,372.22,372.66,372.11,372.66,8542.0,339.8703,340.2721,339.7699,340.2721,8542.0
2018-08-30 10:20:00,372.64,372.74,372.3,372.3,3200.0,340.2538,340.3451,339.9434,339.9434,3200.0
2018-08-30 10:30:00,372.37,372.74,372.19,372.71,5456.0,340.0073,340.3451,339.8429,340.3177,5456.0
2018-08-30 10:40:00,372.53,372.73,372.31,372.65,8551.0,340.1534,340.336,339.9525,340.2629,8551.0
2018-08-30 10:50:00,372.68,372.72,372.29,372.32,4367.0,340.2903,340.3269,339.9342,339.9616,4367.0
2018-08-30 11:00:00,372.41,372.61,371.94,371.94,10013.0,340.0438,340.2264,339.6146,339.6146,10013.0
2018-08-30 11:10:00,371.97,372.08,371.78,371.78,6047.0,339.642,339.7425,339.4686,339.4686,6047.0
2018-08-30 11:20:00,371.73,371.73,371.19,371.35,7573.0,339.4229,339.4229,338.9298,339.0759,7573.0
2018-08-30 11:30:00,371.39,371.55,371.35,371.35,6653.0,339.1124,339.2585,339.0759,339.0759,6653.0
2018-08-30 11:40:00,371.32,371.55,371.24,371.43,5280.0,339.0485,339.2585,338.9755,339.149,5280.0
2018-08-30 11:50:00,371.53,371.68,371.45,371.46,9062.0,339.2403,339.3772,339.1672,339.1764,9062.0
2018-08-30 12:00:00,371.46,371.57,371.36,371.48,21732.0,339.1764,339.2768,339.0851,339.1946,21732.0
2018-08-30 12:10:00,371.43,371.79,371.43,371.73,5578.0,339.149,339.4777,339.149,339.4229,5578.0
2018-08-30 12:20:00,371.74,372.11,371.7,372.0,9774.0,339.432,339.7699,339.3955,339.6694,9774.0
2018-08-30 12:30:00,372.07,372.08,371.9,372.03,11897.0,339.7333,339.7425,339.5781,339.6968,11897.0
2018-08-30 12:40:00,372.07,372.18,371.97,372.06,8811.0,339.7333,339.8338,339.642,339.7242,8811.0
2018-08-30 12:50:00,372.09,372.59,372.09,372.53,14664.0,339.7516,340.2082,339.7516,340.1534,14664.0
2018-08-30 13:00:00,372.49,372.79,372.49,372.74,12542.0,340.1168,340.3908,340.1168,340.3451,12542.0
2018-08-30 13:10:00,372.79,372.98,372.71,372.97,9244.0,340.3908,340.5643,340.3177,340.5551,9244.0
2018-08-30 13:20:00,372.98,373.08,372.85,373.0,11908.0,340.5643,340.6556,340.4456,340.5825,11908.0
2018-08-30 13:30:00,373.02,373.13,372.89,373.13,8090.0,340.6008,340.7012,340.4821,340.7012,8090.0
2018-08-30 13:40:00,373.14,373.26,373.01,373.23,7397.0,340.7104,340.8199,340.5917,340.7925,7397.0
2018-08-30 13:50:00,373.26,373.29,373.05,373.08,7580.0,340.8199,340.8473,340.6282,340.6556,7580.0
2018-08-30 14:00:00,373.1,373.1,372.81,372.83,6684.0,340.6738,340.6738,340.409,340.4273,6684.0
2018-08-30 14:10:00,372.8,372.93,371.97,371.97,13889.0,340.3999,340.5186,339.642,339.642,13889.0
2018-08-30 14:20:00,371.99,372.18,371.6,371.93,13154.0,339.6603,339.8338,339.3042,339.6055,13154.0
2018-08-30 14:30:00,371.96,372.41,371.95,372.33,14063.0,339.6329,340.0438,339.6238,339.9707,14063.0
2018-08-30 14:40:00,372.34,372.41,372.07,372.36,14482.0,339.9799,340.0438,339.7333,339.9981,14482.0
2018-08-30 14:50:00,372.35,372.36,371.82,371.82,12311.0,339.989,339.9981,339.5051,339.5051,12311.0
2018-08-30 15:00:00,371.8,371.8,371.38,371.54,14677.0,339.4868,339.4868,339.1033,339.2494,14677.0
2018-08-30 15:10:00,371.42,371.56,371.17,371.36,10242.0,339.1398,339.2677,338.9116,339.0851,10242.0
2018-08-30 15:20:00,371.33,371.49,371.2,371.37,10681.0,339.0577,339.2038,338.939,339.0942,10681.0
2018-08-30 15:30:00,371.5,371.66,371.34,371.53,16618.0,339.2129,339.359,339.0668,339.2403,16618.0
2018-08-30 15:40:00,371.52,371.65,371.32,371.47,29428.0,339.2311,339.3498,339.0485,339.1855,29428.0
2018-08-30 15:50:00,371.43,371.69,371.3,371.66,131267.0,339.149,339.3864,339.0303,339.359,131267.0
2018-08-31 09:30:00,370.87,371.08,370.67,371.02,16754.0,338.6376,338.8294,338.455,338.7746,16754.0
2018-08-31 09:40:00,370.94,371.57,370.94,371.48,9576.0,338.7016,339.2768,338.7016,339.1946,9576.0
2018-08-31 09:50:00,371.56,371.82,371.47,371.57,17919.0,339.2677,339.5051,339.1855,339.2768,17919.0
2018-08-31 10:00:00,371.62,372.05,371.53,371.72,21870.0,339.3225,339.7151,339.2403,339.4138,21870.0
2018-08-31 10:10:00,371.72,371.99,371.67,371.72,8695.0,339.4138,339.6603,339.3681,339.4138,8695.0
2018-08-31 10:20:00,371.76,371.8,371.4,371.52,10620.0,339.4503,339.4868,339.1216,339.2311,10620.0
2018-08-31 10:30:00,371.52,371.57,371.4,371.54,3150.0,339.2311,339.2768,339.1216,339.2494,3150.0
2018-08-31 10:40:00,371.59,371.74,371.45,371.45,8316.0,339.2951,339.432,339.1672,339.1672,8316.0
2018-08-31 10:50:00,371.43,371.5,371.41,371.45,1928.0,339.149,339.2129,339.1307,339.1672,1928.0
2018-08-31 11:00:00,371.56,371.91,371.36,371.36,3246.0,339.2677,339.5873,339.0851,339.0851,3246.0
2018-08-31 11:10:00,371.37,371.61,371.24,371.61,7620.0,339.0942,339.3133,338.9755,339.3133,7620.0
2018-08-31 11:20:00,371.55,371.61,371.44,371.47,2723.0,339.2585,339.3133,339.1581,339.1855,2723.0
2018-08-31 11:30:00,371.45,371.99,371.45,371.99,7492.0,339.1672,339.6603,339.1672,339.6603,7492.0
2018-08-31 11:40:00,371.91,371.99,371.35,371.4,6017.0,339.5873,339.6603,339.0759,339.1216,6017.0
2018-08-31 11:50:00,371.4,371.51,371.21,371.32,5610.0,339.1216,339.222,338.9481,339.0485,5610.0
2018-08-31 12:00:00,371.15,371.17,370.73,370.85,6166.0,338.8933,338.9116,338.5098,338.6194,6166.0
2018-08-31 12:10:00,370.89,370.91,370.86,370.91,1550.0,338.6559,338.6742,338.6285,338.6742,1550.0
2018-08-31 12:20:00,371.05,371.17,370.97,371.17,1800.0,338.802,338.9116,338.7289,338.9116,1800.0
2018-08-31 12:30:00,371.23,371.34,371.01,371.28,6403.0,338.9664,339.0668,338.7655,339.012,6403.0
2018-08-31 12:40:00,371.32,371.72,371.32,371.62,5260.0,339.0485,339.4138,339.0485,339.3225,5260.0
2018-08-31 12:50:00,371.6,371.65,371.48,371.61,7238.0,339.3042,339.3498,339.1946,339.3133,7238.0
2018-08-31 13:00:00,371.62,371.62,371.44,371.62,5419.0,339.3225,339.3225,339.1581,339.3225,5419.0
2018-08-31 13:10:00,371.67,371.81,371.62,371.73,5811.0,339.3681,339.4959,339.3225,339.4229,5811.0
2018-08-31 13:20:00,371.67,371.81,371.67,371.68,1402.0,339.3681,339.4959,339.3681,339.3772,1402.0
2018-08-31 13:30:00,371.63,371.97,371.58,371.81,5273.0,339.3316,339.642,339.2859,339.4959,5273.0
2018-08-31 13:40:00,371.77,371.83,371.69,371.83,1400.0,339.4594,339.5142,339.3864,339.5142,1400.0
2018-08-31 13:50:00,371.82,371.88,371.75,371.8,6103.0,339.5051,339.5599,339.4412,339.4868,6103.0
2018-08-31 14:00:00,371.94,371.94,371.65,371.66,4282.0,339.6146,339.6146,339.3498,339.359,4282.0
2018-08-31 14:10:00,371.5,371.62,371.4,371.58,5211.0,339.2129,339.3225,339.1216,339.2859,5211.0
2018-08-31 14:20:00,371.54,371.61,371.52,371.55,2740.0,339.2494,339.3133,339.2311,339.2585,2740.0
2018-08-31 14:30:00,371.61,371.7,371.58,371.68,6100.0,339.3133,339.3955,339.2859,339.3772,6100.0
2018-08-31 14:40:00,371.78,371.94,371.66,371.94,3345.0,339.4686,339.6146,339.359,339.6146,3345.0
2018-08-31 14:50:00,371.96,372.19,371.96,372.01,5441.0,339.6329,339.8429,339.6329,339.6786,5441.0
2018-08-31 15:00:00,372.02,372.43,371.99,372.27,8451.0,339.6877,340.0621,339.6603,339.916,8451.0
2018-08-31 15:10:00,372.34,372.51,372.29,372.51,8635.0,339.9799,340.1351,339.9342,340.1351,8635.0
2018-08-31 15:20:00,372.51,372.51,372.07,372.07,11741.0,340.1351,340.1351,339.7333,339.7333,11741.0
2018-08-31 15:30:00,372.07,372.7,372.07,372.59,9433.0,339.7333,340.3086,339.7333,340.2082,9433.0
2018-08-31 15:40:00,372.54,372.75,372.43,372.73,13964.0,340.1625,340.3542,340.0621,340.336,13964.0
2018-08-31 15:50:00,372.73,372.97,372.47,372.47,114854.0,340.336,340.5551,340.0986,340.0986,114854.0
2018-09-04 09:30:00,371.88,372.27,371.31,371.31,74996.0,339.5599,339.916,339.0394,339.0394,74996.0
2018-09-04 09:40:00,371.14,371.18,370.76,370.84,26278.0,338.8842,338.9207,338.5372,338.6102,26278.0
2018-09-04 09:50:00,370.81,371.5,370.66,371.5,17983.0,338.5829,339.2129,338.4459,339.2129,17983.0
2018-09-04 10:00:00,371.51,372.13,371.51,371.99,54376.0,339.222,339.7881,339.222,339.6603,54376.0
2018-09-04 10:10:00,371.92,372.74,371.92,372.47,28041.0,339.5964,340.3451,339.5964,340.0986,28041.0
2018-09-04 10:20:00,372.56,372.87,372.26,372.26,18788.0,340.1808,340.4638,339.9068,339.9068,18788.0
2018-09-04 10:30:00,372.19,372.21,371.95,372.2,9587.0,339.8429,339.8612,339.6238,339.852,9587.0
2018-09-04 10:40:00,372.12,372.93,372.12,372.93,4260.0,339.779,340.5186,339.779,340.5186,4260.0
2018-09-04 10:50:00,373.03,373.23,372.87,372.95,9405.0,340.6099,340.7925,340.4638,340.5369,9405.0
2018-09-04 11:00:00,372.85,372.86,371.97,372.18,14769.0,340.4456,340.4547,339.642,339.8338,14769.0
2018-09-04 11:10:00,372.14,372.14,371.26,371.65,27971.0,339.7973,339.7973,338.9937,339.3498,27971.0
2018-09-04 11:20:00,371.6,371.6,370.99,370.99,3598.0,339.3042,339.3042,338.7472,338.7472,3598.0
2018-09-04 11:30:00,370.92,371.33,370.9,371.28,10410.0,338.6833,339.0577,338.665,339.012,10410.0
2018-09-04 11:40:00,371.19,371.21,370.55,370.7,16549.0,338.9298,338.9481,338.3454,338.4824,16549.0
2018-09-04 11:50:00,370.63,370.72,370.31,370.33,7552.0,338.4185,338.5007,338.1263,338.1446,7552.0
2018-09-04 12:00:00,370.28,370.36,370.19,370.31,5178.0,338.0989,338.172,338.0167,338.1263,5178.0
2018-09-04 12:10:00,370.32,370.68,370.14,370.68,3790.0,338.1354,338.4642,337.9711,338.4642,3790.0
2018-09-04 12:20:00,370.57,370.58,369.8,370.07,8888.0,338.3637,338.3728,337.6606,337.9072,8888.0
2018-09-04 12:30:00,370.06,370.26,369.91,369.92,6521.0,337.898,338.0807,337.7611,337.7702,6521.0
2018-09-04 12:40:00,370.3,370.44,370.16,370.44,3079.0,338.1172,338.245,337.9893,338.245,3079.0
2018-09-04 12:50:00,370.34,370.85,370.25,370.83,21832.0,338.1537,338.6194,338.0715,338.6011,21832.0
2018-09-04 13:00:00,370.86,371.24,370.78,371.1,11862.0,338.6285,338.9755,338.5555,338.8476,11862.0
2018-09-04 13:10:00,371.16,371.2,371.07,371.07,2815.0,338.9024,338.939,338.8203,338.8203,2815.0
2018-09-04 13:20:00,370.99,371.19,370.99,371.05,6491.0,338.7472,338.9298,338.7472,338.802,6491.0
2018-09-04 13:30:00,371.16,371.27,370.99,370.99,4984.0,338.9024,339.0029,338.7472,338.7472,4984.0
2018-09-04 13:40:00,370.93,371.37,370.78,371.31,5248.0,338.6924,339.0942,338.5555,339.0394,5248.0
2018-09-04 13:50:00,371.39,371.59,371.39,371.52,4358.0,339.1124,339.2951,339.1124,339.2311,4358.0
2018-09-04 14:00:00,371.56,371.71,371.51,371.58,4548.0,339.2677,339.4046,339.222,339.2859,4548.0
2018-09-04 14:10:00,371.55,371.8,371.46,371.74,3103.0,339.2585,339.4868,339.1764,339.432,3103.0
2018-09-04 14:20:00,371.78,372.06,371.78,371.94,2929.0,339.4686,339.7242,339.4686,339.6146,2929.0
2018-09-04 14:30:00,371.76,372.01,371.76,371.96,2171.0,339.4503,339.6786,339.4503,339.6329,2171.0
2018-09-04 14:40:00,371.98,372.17,371.91,371.95,11479.0,339.6512,339.8247,339.5873,339.6238,11479.0
2018-09-04 14:50:00,371.98,372.21,371.98,372.12,2736.0,339.6512,339.8612,339.6512,339.779,2736.0
2018-09-04 15:00:00,372.13,372.13,371.81,372.09,4602.0,339.7881,339.7881,339.4959,339.7516,4602.0
2018-09-04 15:10:00,372.1,372.1,371.83,371.83,17008.0,339.7607,339.7607,339.5142,339.5142,17008.0
2018-09-04 15:20:00,371.86,371.93,371.71,371.72,15819.0,339.5416,339.6055,339.4046,339.4138,15819.0
2018-09-04 15:30:00,371.71,371.81,371.55,371.68,18668.0,339.4046,339.4959,339.2585,339.3772,18668.0
2018-09-04 15:40:00,371.67,371.67,371.38,371.47,48334.0,339.3681,339.3681,339.1033,339.1855,48334.0
2018-09-04 15:50:00,371.42,371.82,371.37,371.69,110288.0,339.1398,339.5051,339.0942,339.3864,110288.0
2018-09-05 09:30:00,371.2,371.22,370.15,370.78,46294.0,338.939,338.9572,337.9802,338.5555,46294.0
2018-09-05 09:40:00,370.85,371.13,370.69,371.09,15860.0,338.6194,338.875,338.4733,338.8385,15860.0
2018-09-05 09:50:00,371.15,371.15,370.44,370.5,10665.0,338.8933,338.8933,338.245,338.2998,10665.0
2018-09-05 10:00:00,370.52,370.6,370.24,370.37,7665.0,338.3181,338.3911,338.0624,338.1811,7665.0
2018-09-05 10:10:00,370.29,370.29,369.41,369.48,11052.0,338.108,338.108,337.3045,337.3684,11052.0
2018-09-05 10:20:00,369.26,369.7,368.61,369.7,19697.0,337.1676,337.5693,336.5741,337.5693,19697.0
2018-09-05 10:30:00,369.66,369.66,369.05,369.49,12712.0,337.5328,337.5328,336.9758,337.3776,12712.0
2018-09-05 10:40:00,369.29,370.38,369.24,370.09,15575.0,337.195,338.1902,337.1493,337.9254,15575.0
2018-09-05 10:50:00,370.07,370.99,370.06,370.89,5428.0,337.9072,338.7472,337.898,338.6559,5428.0
2018-09-05 11:00:00,370.91,371.23,370.82,371.14,5091.0,338.6742,338.9664,338.592,338.8842,5091.0
2018-09-05 11:10:00,371.14,371.63,371.14,371.51,11283.0,338.8842,339.3316,338.8842,339.222,11283.0
2018-09-05 11:20:00,371.61,371.73,370.79,370.82,10102.0,339.3133,339.4229,338.5646,338.592,10102.0
2018-09-05 11:30:00,370.71,371.26,370.5,371.26,5510.0,338.4915,338.9937,338.2998,338.9937,5510.0
2018-09-05 11:40:00,371.32,371.51,371.14,371.51,10512.0,339.0485,339.222,338.8842,339.222,10512.0
2018-09-05 11:50:00,371.52,371.88,371.52,371.59,13026.0,339.2311,339.5599,339.2311,339.2951,13026.0
2018-09-05 12:00:00,371.64,371.92,371.54,371.54,4042.0,339.3407,339.5964,339.2494,339.2494,4042.0
2018-09-05 12:10:00,371.49,371.63,371.28,371.63,5172.0,339.2038,339.3316,339.012,339.3316,5172.0
2018-09-05 12:20:00,371.64,371.64,371.39,371.53,3130.0,339.3407,339.3407,339.1124,339.2403,3130.0
2018-09-05 12:30:00,371.5,371.81,371.5,371.64,6203.0,339.2129,339.4959,339.2129,339.3407,6203.0
2018-09-05 12:40:00,371.6,371.6,371.44,371.51,1829.0,339.3042,339.3042,339.1581,339.222,1829.0
2018-09-05 12:50:00,371.47,371.55,371.04,371.04,3791.0,339.1855,339.2585,338.7929,338.7929,3791.0
2018-09-05 13:00:00,370.97,371.14,370.95,371.14,1383.0,338.7289,338.8842,338.7107,338.8842,1383.0
2018-09-05 13:10:00,371.19,371.59,371.19,371.55,4015.0,338.9298,339.2951,338.9298,339.2585,4015.0
2018-09-05 13:20:00,371.55,371.6,371.35,371.58,3578.0,339.2585,339.3042,339.0759,339.2859,3578.0
2018-09-05 13:30:00,371.73,371.91,371.41,371.41,6935.0,339.4229,339.5873,339.1307,339.1307,6935.0
2018-09-05 13:40:00,371.2,371.34,371.14,371.2,5408.0,338.939,339.0668,338.8842,338.939,5408.0
2018-09-05 13:50:00,371.2,371.4,371.18,371.29,2528.0,338.939,339.1216,338.9207,339.0211,2528.0
2018-09-05 14:00:00,371.35,371.43,371.1,371.18,3373.0,339.0759,339.149,338.8476,338.9207,3373.0
2018-09-05 14:10:00,371.23,371.43,371.09,371.43,4733.0,338.9664,339.149,338.8385,339.149,4733.0
2018-09-05 14:20:00,371.43,371.48,371.34,371.36,3587.0,339.149,339.1946,339.0668,339.0851,3587.0
2018-09-05 14:30:00,371.39,371.71,371.34,371.68,12464.0,339.1124,339.4046,339.0668,339.3772,12464.0
2018-09-05 14:40:00,371.71,371.72,371.49,371.57,4583.0,339.4046,339.4138,339.2038,339.2768,4583.0
2018-09-05 14:50:00,371.44,371.58,371.22,371.52,8577.0,339.1581,339.2859,338.9572,339.2311,8577.0
2018-09-05 15:00:00,371.52,371.61,371.42,371.46,3257.0,339.2311,339.3133,339.1398,339.1764,3257.0
2018-09-05 15:10:00,371.51,371.91,371.38,371.85,2493.0,339.222,339.5873,339.1033,339.5325,2493.0
2018-09-05 15:20:00,371.84,371.9,371.49,371.65,32874.0,339.5233,339.5781,339.2038,339.3498,32874.0
2018-09-05 15:30:00,371.67,371.73,371.54,371.73,8786.0,339.3681,339.4229,339.2494,339.4229,8786.0
2018-09-05 15:40:00,371.61,371.65,371.28,371.28,13457.0,339.3133,339.3498,339.012,339.012,13457.0
2018-09-05 15:50:00,371.1,371.52,371.09,371.5,89849.0,338.8476,339.2311,338.8385,339.2129,89849.0
2018-09-06 09:30:00,371.64,372.31,371.47,372.05,41050.0,339.3407,339.9525,339.1855,339.7151,41050.0
2018-09-06 09:40:00,372.1,372.65,371.87,372.49,7845.0,339.7607,340.2629,339.5507,340.1168,7845.0
2018-09-06 09:50:00,372.4,372.59,372.3,372.59,15030.0,340.0347,340.2082,339.9434,340.2082,15030.0
2018-09-06 10:00:00,372.72,372.87,371.79,371.88,16057.0,340.3269,340.4638,339.4777,339.5599,16057.0
2018-09-06 10:10:00,371.8,371.8,371.21,371.48,24978.0,339.4868,339.4868,338.9481,339.1946,24978.0
2018-09-06 10:20:00,371.55,372.04,371.21,372.04,8531.0,339.2585,339.706,338.9481,339.706,8531.0
2018-09-06 10:30:00,372.01,372.01,370.94,371.25,11013.0,339.6786,339.6786,338.7016,338.9846,11013.0
2018-09-06 10:40:00,371.2,371.41,370.72,370.72,21382.0,338.939,339.1307,338.5007,338.5007,21382.0
2018-09-06 10:50:00,370.82,371.37,370.65,371.14,35782.0,338.592,339.0942,338.4368,338.8842,35782.0
2018-09-06 11:00:00,371.15,371.28,370.04,370.29,19018.0,338.8933,339.012,337.8798,338.108,19018.0
2018-09-06 11:10:00,370.22,370.49,370.08,370.17,14224.0,338.0441,338.2907,337.9163,337.9985,14224.0
2018-09-06 11:20:00,370.21,370.66,369.95,370.32,31050.0,338.035,338.4459,337.7976,338.1354,31050.0
2018-09-06 11:30:00,370.29,370.52,370.07,370.27,12692.0,338.108,338.3181,337.9072,338.0898,12692.0
2018-09-06 11:40:00,370.21,370.45,370.0,370.43,19953.0,338.035,338.2541,337.8433,338.2359,19953.0
2018-09-06 11:50:00,370.39,370.63,370.25,370.51,37451.0,338.1994,338.4185,338.0715,338.3089,37451.0
2018-09-06 12:00:00,370.51,370.54,370.18,370.35,20785.0,338.3089,338.3363,338.0076,338.1628,20785.0
2018-09-06 12:10:00,370.27,370.33,370.13,370.19,16583.0,338.0898,338.1446,337.962,338.0167,16583.0
2018-09-06 12:20:00,370.24,370.24,369.9,369.97,17174.0,338.0624,338.0624,337.7519,337.8159,17174.0
2018-09-06 12:30:00,370.0,370.12,369.79,369.81,23980.0,337.8433,337.9528,337.6515,337.6698,23980.0
2018-09-06 12:40:00,369.83,370.55,369.83,370.32,17600.0,337.688,338.3454,337.688,338.1354,17600.0
2018-09-06 12:50:00,370.31,370.31,369.95,370.0,28668.0,338.1263,338.1263,337.7976,337.8433,28668.0
2018-09-06 13:00:00,369.99,370.01,369.55,369.59,20501.0,337.8341,337.8524,337.4324,337.4689,20501.0
2018-09-06 13:10:00,369.6,370.11,369.44,370.11,15363.0,337.478,337.9437,337.3319,337.9437,15363.0
2018-09-06 13:20:00,370.1,370.16,369.96,369.97,20021.0,337.9346,337.9893,337.8067,337.8159,20021.0
2018-09-06 13:30:00,370.01,370.34,369.94,370.23,18498.0,337.8524,338.1537,337.7885,338.0533,18498.0
2018-09-06 13:40:00,370.24,370.59,370.24,370.32,14136.0,338.0624,338.382,338.0624,338.1354,14136.0
2018-09-06 13:50:00,370.34,370.35,370.11,370.13,14200.0,338.1537,338.1628,337.9437,337.962,14200.0
2018-09-06 14:00:00,370.12,370.47,370.12,370.47,13454.0,337.9528,338.2724,337.9528,338.2724,13454.0
2018-09-06 14:10:00,370.51,370.61,370.31,370.46,15508.0,338.3089,338.4002,338.1263,338.2633,15508.0
2018-09-06 14:20:00,370.41,370.44,370.08,370.16,13800.0,338.2176,338.245,337.9163,337.9893,13800.0
2018-09-06 14:30:00,370.19,370.61,370.16,370.45,21142.0,338.0167,338.4002,337.9893,338.2541,21142.0
2018-09-06 14:40:00,370.43,370.6,370.34,370.37,17987.0,338.2359,338.3911,338.1537,338.1811,17987.0
2018-09-06 14:50:00,370.34,370.4,370.18,370.23,21503.0,338.1537,338.2085,338.0076,338.0533,21503.0
2018-09-06 15:00:00,370.2,371.03,370.19,370.94,30118.0,338.0259,338.7837,338.0167,338.7016,30118.0
2018-09-06 15:10:00,370.89,370.99,370.65,370.71,21863.0,338.6559,338.7472,338.4368,338.4915,21863.0
2018-09-06 15:20:00,370.72,370.82,370.64,370.82,21611.0,338.5007,338.592,338.4276,338.592,21611.0
2018-09-06 15:30:00,370.84,370.86,370.64,370.67,12564.0,338.6102,338.6285,338.4276,338.455,12564.0
2018-09-06 15:40:00,370.65,370.69,370.31,370.54,12590.0,338.4368,338.4733,338.1263,338.3363,12590.0
2018-09-06 15:50:00,370.51,370.54,370.13,370.21,110640.0,338.3089,338.3363,337.962,338.035,110640.0
2018-09-07 09:30:00,369.17,369.47,368.49,369.21,52038.0,337.0854,337.3593,336.4645,337.1219,52038.0
2018-09-07 09:40:00,369.18,370.2,369.18,369.79,39241.0,337.0945,338.0259,337.0945,337.6515,39241.0
2018-09-07 09:50:00,369.86,370.5,369.86,369.99,11393.0,337.7154,338.2998,337.7154,337.8341,11393.0
2018-09-07 10:00:00,369.98,370.73,369.88,370.69,9317.0,337.825,338.5098,337.7337,338.4733,9317.0
2018-09-07 10:10:00,370.67,370.98,370.61,370.85,30807.0,338.455,338.7381,338.4002,338.6194,30807.0
2018-09-07 10:20:00,370.73,371.05,370.69,370.83,7400.0,338.5098,338.802,338.4733,338.6011,7400.0
2018-09-07 10:30:00,370.82,371.18,370.61,370.76,17097.0,338.592,338.9207,338.4002,338.5372,17097.0
2018-09-07 10:40:00,370.82,371.4,370.67,371.25,15515.0,338.592,339.1216,338.455,338.9846,15515.0
2018-09-07 10:50:00,371.33,371.33,370.89,370.89,9433.0,339.0577,339.0577,338.6559,338.6559,9433.0
2018-09-07 11:00:00,370.92,370.99,370.69,370.89,3653.0,338.6833,338.7472,338.4733,338.6559,3653.0
2018-09-07 11:10:00,370.77,370.94,370.65,370.85,3645.0,338.5463,338.7016,338.4368,338.6194,3645.0
2018-09-07 11:20:00,370.94,371.06,370.56,370.86,5245.0,338.7016,338.8111,338.3546,338.6285,5245.0
2018-09-07 11:30:00,370.92,371.14,370.74,371.13,11804.0,338.6833,338.8842,338.5189,338.875,11804.0
2018-09-07 11:40:00,371.08,371.09,370.79,370.86,5700.0,338.8294,338.8385,338.5646,338.6285,5700.0
2018-09-07 11:50:00,370.94,370.94,370.34,370.34,6360.0,338.7016,338.7016,338.1537,338.1537,6360.0
2018-09-07 12:00:00,370.37,370.41,369.29,369.32,19594.0,338.1811,338.2176,337.195,337.2223,19594.0
2018-09-07 12:10:00,369.31,369.5,369.02,369.05,14635.0,337.2132,337.3867,336.9484,336.9758,14635.0
2018-09-07 12:20:00,369.03,369.18,368.75,368.76,5512.0,336.9576,337.0945,336.7019,336.711,5512.0
2018-09-07 12:30:00,368.72,369.07,368.72,368.79,10287.0,336.6745,336.9941,336.6745,336.7384,10287.0
2018-09-07 12:40:00,368.86,368.98,368.42,368.94,6840.0,336.8023,336.9119,336.4006,336.8754,6840.0
2018-09-07 12:50:00,368.94,369.29,368.94,369.21,6159.0,336.8754,337.195,336.8754,337.1219,6159.0
2018-09-07 13:00:00,369.17,369.3,368.66,368.67,11431.0,337.0854,337.2041,336.6197,336.6288,11431.0
2018-09-07 13:10:00,368.66,368.7,368.27,368.27,5867.0,336.6197,336.6562,336.2636,336.2636,5867.0
2018-09-07 13:20:00,368.24,368.56,368.2,368.56,26539.0,336.2362,336.5284,336.1997,336.5284,26539.0
2018-09-07 13:30:00,368.71,368.87,368.53,368.57,7707.0,336.6654,336.8115,336.501,336.5375,7707.0
2018-09-07 13:40:00,368.56,368.74,368.49,368.7,16811.0,336.5284,336.6928,336.4645,336.6562,16811.0
2018-09-07 13:50:00,368.68,368.9,368.65,368.7,8696.0,336.638,336.8389,336.6106,336.6562,8696.0
2018-09-07 14:00:00,368.65,368.88,368.64,368.81,4141.0,336.6106,336.8206,336.6014,336.7567,4141.0
2018-09-07 14:10:00,368.83,369.47,368.83,369.08,9962.0,336.7749,337.3593,336.7749,337.0032,9962.0
2018-09-07 14:20:00,369.06,369.31,369.01,369.31,6014.0,336.9849,337.2132,336.9393,337.2132,6014.0
2018-09-07 14:30:00,369.32,369.32,369.06,369.11,4268.0,337.2223,337.2223,336.9849,337.0306,4268.0
2018-09-07 14:40:00,369.12,369.3,369.12,369.25,44444.0,337.0397,337.2041,337.0397,337.1584,44444.0
2018-09-07 14:50:00,369.21,369.44,368.98,369.42,17176.0,337.1219,337.3319,336.9119,337.3137,17176.0
2018-09-07 15:00:00,369.4,369.41,369.21,369.28,5517.0,337.2954,337.3045,337.1219,337.1858,5517.0
2018-09-07 15:10:00,369.31,369.48,369.31,369.38,6761.0,337.2132,337.3684,337.2132,337.2771,6761.0
2018-09-07 15:20:00,369.33,369.37,369.1,369.36,6290.0,337.2315,337.268,337.0215,337.2589,6290.0
2018-09-07 15:30:00,369.38,369.49,369.13,369.28,12753.0,337.2771,337.3776,337.0489,337.1858,12753.0
2018-09-07 15:40:00,369.28,369.28,369.03,369.2,22645.0,337.1858,337.1858,336.9576,337.1128,22645.0
2018-09-07 15:50:00,369.13,369.7,368.97,369.51,80632.0,337.0489,337.5693,336.9028,337.3958,80632.0
2018-09-10 09:30:00,370.89,371.41,370.5,370.9,59271.0,338.6559,339.1307,338.2998,338.665,59271.0
2018-09-10 09:40:00,370.86,371.42,370.79,371.42,31222.0,338.6285,339.1398,338.5646,339.1398,31222.0
2018-09-10 09:50:00,371.46,371.55,370.71,370.93,42129.0,339.1764,339.2585,338.4915,338.6924,42129.0
2018-09-10 10:00:00,370.88,370.95,370.49,370.7,15426.0,338.6468,338.7107,338.2907,338.4824,15426.0
2018-09-10 10:10:00,370.68,371.03,370.48,370.96,10390.0,338.4642,338.7837,338.2815,338.7198,10390.0
2018-09-10 10:20:00,371.01,371.34,370.93,371.03,2520.0,338.7655,339.0668,338.6924,338.7837,2520.0
2018-09-10 10:30:00,371.18,371.2,370.94,371.16,3789.0,338.9207,338.939,338.7016,338.9024,3789.0
2018-09-10 10:40:00,371.06,371.16,370.96,371.04,5146.0,338.8111,338.9024,338.7198,338.7929,5146.0
2018-09-10 10:50:00,371.02,371.43,370.86,370.86,18822.0,338.7746,339.149,338.6285,338.6285,18822.0
2018-09-10 11:00:00,370.61,371.11,370.42,371.11,10491.0,338.4002,338.8568,338.2267,338.8568,10491.0
2018-09-10 11:10:00,371.36,371.64,371.36,371.56,14658.0,339.0851,339.3407,339.0851,339.2677,14658.0
2018-09-10 11:20:00,371.46,371.48,371.33,371.39,1794.0,339.1764,339.1946,339.0577,339.1124,1794.0
2018-09-10 11:30:00,371.43,371.43,370.57,370.57,2700.0,339.149,339.149,338.3637,338.3637,2700.0
2018-09-10 11:40:00,370.49,370.49,370.05,370.41,12575.0,338.2907,338.2907,337.8889,338.2176,12575.0
2018-09-10 11:50:00,370.49,370.8,370.29,370.29,2131.0,338.2907,338.5737,338.108,338.108,2131.0
2018-09-10 12:00:00,370.39,370.51,370.29,370.36,6236.0,338.1994,338.3089,338.108,338.172,6236.0
2018-09-10 12:10:00,370.36,370.41,370.18,370.18,8091.0,338.172,338.2176,338.0076,338.0076,8091.0
2018-09-10 12:20:00,370.18,370.38,369.78,369.78,16243.0,338.0076,338.1902,337.6424,337.6424,16243.0
2018-09-10 12:30:00,369.83,370.28,369.83,370.17,5503.0,337.688,338.0989,337.688,337.9985,5503.0
2018-09-10 12:40:00,370.26,370.32,370.14,370.15,3997.0,338.0807,338.1354,337.9711,337.9802,3997.0
2018-09-10 12:50:00,370.09,370.09,369.88,369.92,2956.0,337.9254,337.9254,337.7337,337.7702,2956.0
2018-09-10 13:00:00,369.91,370.17,369.91,370.17,1300.0,337.7611,337.9985,337.7611,337.9985,1300.0
2018-09-10 13:10:00,370.23,370.32,370.23,370.24,3563.0,338.0533,338.1354,338.0533,338.0624,3563.0
2018-09-10 13:20:00,370.32,370.49,370.31,370.49,2075.0,338.1354,338.2907,338.1263,338.2907,2075.0
2018-09-10 13:30:00,370.46,370.5,370.33,370.35,2958.0,338.2633,338.2998,338.1446,338.1628,2958.0
2018-09-10 13:40:00,370.47,370.47,370.16,370.22,1408.0,338.2724,338.2724,337.9893,338.0441,1408.0
2018-09-10 13:50:00,370.25,370.44,370.23,370.44,3102.0,338.0715,338.245,338.0533,338.245,3102.0
2018-09-10 14:00:00,370.42,370.71,370.42,370.59,3045.0,338.2267,338.4915,338.2267,338.382,3045.0
2018-09-10 14:10:00,370.64,370.64,370.56,370.57,1277.0,338.4276,338.4276,338.3546,338.3637,1277.0
2018-09-10 14:20:00,370.61,370.87,370.57,370.85,2048.0,338.4002,338.6376,338.3637,338.6194,2048.0
2018-09-10 14:30:00,370.84,371.04,370.84,371.01,2868.0,338.6102,338.7929,338.6102,338.7655,2868.0
2018-09-10 14:40:00,371.02,371.05,370.85,370.85,3162.0,338.7746,338.802,338.6194,338.6194,3162.0
2018-09-10 14:50:00,370.88,370.91,370.75,370.81,2674.0,338.6468,338.6742,338.5281,338.5829,2674.0
2018-09-10 15:00:00,370.79,371.04,370.78,370.89,8030.0,338.5646,338.7929,338.5555,338.6559,8030.0
2018-09-10 15:10:00,370.83,370.88,370.64,370.68,3527.0,338.6011,338.6468,338.4276,338.4642,3527.0
2018-09-10 15:20:00,370.62,370.74,370.54,370.55,5094.0,338.4094,338.5189,338.3363,338.3454,5094.0
2018-09-10 15:30:00,370.47,370.56,370.33,370.33,7101.0,338.2724,338.3546,338.1446,338.1446,7101.0
2018-09-10 15:40:00,370.32,370.4,370.21,370.3,13970.0,338.1354,338.2085,338.035,338.1172,13970.0
2018-09-10 15:50:00,370.29,370.35,370.04,370.29,46590.0,338.108,338.1628,337.8798,338.108,46590.0
2018-09-11 09:30:00,369.49,369.75,368.94,369.2,66198.0,337.3776,337.615,336.8754,337.1128,66198.0
2018-09-11 09:40:00,369.2,370.03,368.89,369.83,31720.0,337.1128,337.8706,336.8297,337.688,31720.0
2018-09-11 09:50:00,369.9,370.18,369.49,369.61,29324.0,337.7519,338.0076,337.3776,337.4871,29324.0
2018-09-11 10:00:00,369.77,370.22,369.7,370.13,2933.0,337.6332,338.0441,337.5693,337.962,2933.0
2018-09-11 10:10:00,370.1,370.1,369.75,369.75,12340.0,337.9346,337.9346,337.615,337.615,12340.0
2018-09-11 10:20:00,369.7,369.97,369.67,369.93,8772.0,337.5693,337.8159,337.5419,337.7793,8772.0
2018-09-11 10:30:00,369.92,369.94,369.28,369.28,7654.0,337.7702,337.7885,337.1858,337.1858,7654.0
2018-09-11 10:40:00,369.36,369.36,368.79,368.94,22338.0,337.2589,337.2589,336.7384,336.8754,22338.0
2018-09-11 10:50:00,369.01,369.23,368.93,369.18,4322.0,336.9393,337.1402,336.8662,337.0945,4322.0
2018-09-11 11:00:00,369.14,369.97,369.14,369.97,14952.0,337.058,337.8159,337.058,337.8159,14952.0
2018-09-11 11:10:00,370.03,370.09,369.65,369.77,11503.0,337.8706,337.9254,337.5237,337.6332,11503.0
2018-09-11 11:20:00,369.9,370.73,369.89,370.71,11354.0,337.7519,338.5098,337.7428,338.4915,11354.0
2018-09-11 11:30:00,370.82,370.87,370.44,370.52,14448.0,338.592,338.6376,338.245,338.3181,14448.0
2018-09-11 11:40:00,370.64,370.97,370.6,370.97,15066.0,338.4276,338.7289,338.3911,338.7289,15066.0
2018-09-11 11:50:00,370.95,371.61,370.93,371.57,13425.0,338.7107,339.3133,338.6924,339.2768,13425.0
2018-09-11 12:00:00,371.59,371.73,371.41,371.73,13841.0,339.2951,339.4229,339.1307,339.4229,13841.0
2018-09-11 12:10:00,371.77,371.77,371.33,371.4,6683.0,339.4594,339.4594,339.0577,339.1216,6683.0
2018-09-11 12:20:00,371.44,371.66,371.25,371.34,8604.0,339.1581,339.359,338.9846,339.0668,8604.0
2018-09-11 12:30:00,371.37,371.46,371.31,371.32,30974.0,339.0942,339.1764,339.0394,339.0485,30974.0
2018-09-11 12:40:00,371.3,371.32,371.11,371.2,5698.0,339.0303,339.0485,338.8568,338.939,5698.0
2018-09-11 12:50:00,371.21,371.67,371.21,371.66,5658.0,338.9481,339.3681,338.9481,339.359,5658.0
2018-09-11 13:00:00,371.71,371.74,371.5,371.57,12408.0,339.4046,339.432,339.2129,339.2768,12408.0
2018-09-11 13:10:00,371.5,371.73,371.47,371.7,2912.0,339.2129,339.4229,339.1855,339.3955,2912.0
2018-09-11 13:20:00,371.74,371.76,371.52,371.63,39391.0,339.432,339.4503,339.2311,339.3316,39391.0
2018-09-11 13:30:00,371.6,371.67,371.27,371.27,3812.0,339.3042,339.3681,339.0029,339.0029,3812.0
2018-09-11 13:40:00,371.3,371.31,370.7,370.76,8769.0,339.0303,339.0394,338.4824,338.5372,8769.0
2018-09-11 13:50:00,370.77,370.89,370.77,370.86,6761.0,338.5463,338.6559,338.5463,338.6285,6761.0
2018-09-11 14:00:00,370.83,370.93,370.69,370.85,9465.0,338.6011,338.6924,338.4733,338.6194,9465.0
2018-09-11 14:10:00,370.89,371.0,370.86,370.98,4069.0,338.6559,338.7563,338.6285,338.7381,4069.0
2018-09-11 14:20:00,370.95,371.16,370.94,371.08,7310.0,338.7107,338.9024,338.7016,338.8294,7310.0
2018-09-11 14:30:00,371.04,371.45,371.04,371.16,17442.0,338.7929,339.1672,338.7929,338.9024,17442.0
2018-09-11 14:40:00,371.16,371.18,371.03,371.12,7015.0,338.9024,338.9207,338.7837,338.8659,7015.0
2018-09-11 14:50:00,371.1,371.15,370.94,371.03,8384.0,338.8476,338.8933,338.7016,338.7837,8384.0
2018-09-11 15:00:00,371.0,371.14,371.0,371.08,5253.0,338.7563,338.8842,338.7563,338.8294,5253.0
2018-09-11 15:10:00,371.08,371.18,370.91,370.99,5538.0,338.8294,338.9207,338.6742,338.7472,5538.0
2018-09-11 15:20:00,371.01,371.12,370.98,371.09,5618.0,338.7655,338.8659,338.7381,338.8385,5618.0
2018-09-11 15:30:00,371.04,371.05,370.85,370.9,28296.0,338.7929,338.802,338.6194,338.665,28296.0
2018-09-11 15:40:00,370.89,370.98,370.69,370.71,40727.0,338.6559,338.7381,338.4733,338.4915,40727.0
2018-09-11 15:50:00,370.7,370.94,370.59,370.9,123984.0,338.4824,338.7016,338.382,338.665,123984.0
2018-09-12 09:30:00,370.76,370.87,370.02,370.65,47356.0,338.5372,338.6376,337.8615,338.4368,47356.0
2018-09-12 09:40:00,370.69,370.98,370.45,370.67,14355.0,338.4733,338.7381,338.2541,338.455,14355.0
2018-09-12 09:50:00,370.84,370.94,370.55,370.59,68730.0,338.6102,338.7016,338.3454,338.382,68730.0
2018-09-12 10:00:00,370.43,370.74,369.82,369.82,22068.0,338.2359,338.5189,337.6789,337.6789,22068.0
2018-09-12 10:10:00,369.74,369.74,369.32,369.36,49981.0,337.6058,337.6058,337.2223,337.2589,49981.0
2018-09-12 10:20:00,369.36,369.36,368.8,369.08,70918.0,337.2589,337.2589,336.7475,337.0032,70918.0
2018-09-12 10:30:00,369.04,369.43,368.58,369.39,47083.0,336.9667,337.3228,336.5467,337.2863,47083.0
2018-09-12 10:40:00,369.39,369.84,369.06,369.09,36475.0,337.2863,337.6972,336.9849,337.0123,36475.0
2018-09-12 10:50:00,369.15,369.7,369.15,369.42,12388.0,337.0671,337.5693,337.0671,337.3137,12388.0
2018-09-12 11:00:00,369.38,369.82,369.31,369.36,15592.0,337.2771,337.6789,337.2132,337.2589,15592.0
2018-09-12 11:10:00,369.3,371.11,369.3,371.03,53870.0,337.2041,338.8568,337.2041,338.7837,53870.0
2018-09-12 11:20:00,371.08,371.28,370.95,371.12,19119.0,338.8294,339.012,338.7107,338.8659,19119.0
2018-09-12 11:30:00,371.15,371.36,370.22,370.22,15825.0,338.8933,339.0851,338.0441,338.0441,15825.0
2018-09-12 11:40:00,370.27,370.4,369.68,369.74,12628.0,338.0898,338.2085,337.5511,337.6058,12628.0
2018-09-12 11:50:00,369.76,369.84,369.23,369.78,60383.0,337.6241,337.6972,337.1402,337.6424,60383.0
2018-09-12 12:00:00,369.84,370.32,369.82,369.82,41868.0,337.6972,338.1354,337.6789,337.6789,41868.0
2018-09-12 12:10:00,369.76,370.11,369.68,370.07,7948.0,337.6241,337.9437,337.5511,337.9072,7948.0
2018-09-12 12:20:00,370.06,370.27,370.05,370.27,5009.0,337.898,338.0898,337.8889,338.0898,5009.0
2018-09-12 12:30:00,370.26,370.34,370.05,370.27,5714.0,338.0807,338.1537,337.8889,338.0898,5714.0
2018-09-12 12:40:00,370.36,370.52,370.28,370.46,10396.0,338.172,338.3181,338.0989,338.2633,10396.0
2018-09-12 12:50:00,370.5,370.59,370.22,370.25,5738.0,338.2998,338.382,338.0441,338.0715,5738.0
2018-09-12 13:00:00,370.25,370.55,370.25,370.55,5238.0,338.0715,338.3454,338.0715,338.3454,5238.0
2018-09-12 13:10:00,370.58,370.7,370.4,370.53,3923.0,338.3728,338.4824,338.2085,338.3272,3923.0
2018-09-12 13:20:00,370.65,370.72,370.55,370.55,4498.0,338.4368,338.5007,338.3454,338.3454,4498.0
2018-09-12 13:30:00,370.58,370.69,370.38,370.45,4466.0,338.3728,338.4733,338.1902,338.2541,4466.0
2018-09-12 13:40:00,370.54,370.55,370.25,370.33,4867.0,338.3363,338.3454,338.0715,338.1446,4867.0
2018-09-12 13:50:00,370.34,370.46,370.26,370.44,4355.0,338.1537,338.2633,338.0807,338.245,4355.0
2018-09-12 14:00:00,370.54,370.65,370.36,370.38,3906.0,338.3363,338.4368,338.172,338.1902,3906.0
2018-09-12 14:10:00,370.45,370.57,370.29,370.38,7426.0,338.2541,338.3637,338.108,338.1902,7426.0
2018-09-12 14:20:00,370.5,370.74,370.5,370.63,9698.0,338.2998,338.5189,338.2998,338.4185,9698.0
2018-09-12 14:30:00,370.63,370.86,370.48,370.86,4804.0,338.4185,338.6285,338.2815,338.6285,4804.0
2018-09-12 14:40:00,370.82,371.02,370.6,371.01,7547.0,338.592,338.7746,338.3911,338.7655,7547.0
2018-09-12 14:50:00,371.03,371.04,370.84,370.84,6664.0,338.7837,338.7929,338.6102,338.6102,6664.0
2018-09-12 15:00:00,370.83,370.97,370.79,370.81,10847.0,338.6011,338.7289,338.5646,338.5829,10847.0
2018-09-12 15:10:00,370.85,371.07,370.85,370.98,7716.0,338.6194,338.8203,338.6194,338.7381,7716.0
2018-09-12 15:20:00,370.99,371.36,370.99,371.36,10582.0,338.7472,339.0851,338.7472,339.0851,10582.0
2018-09-12 15:30:00,371.39,371.49,371.21,371.31,10220.0,339.1124,339.2038,338.9481,339.0394,10220.0
2018-09-12 15:40:00,371.37,371.65,371.27,371.34,37275.0,339.0942,339.3498,339.0029,339.0668,37275.0
2018-09-12 15:50:00,371.35,371.48,371.06,371.17,66623.0,339.0759,339.1946,338.8111,338.9116,66623.0
2018-09-13 09:30:00,372.15,372.82,371.9,372.26,33215.0,339.8064,340.4182,339.5781,339.9068,33215.0
2018-09-13 09:40:00,372.3,372.8,372.3,372.64,20197.0,339.9434,340.3999,339.9434,340.2538,20197.0
2018-09-13 09:50:00,372.66,372.72,372.34,372.48,26427.0,340.2721,340.3269,339.9799,340.1077,26427.0
2018-09-13 10:00:00,372.44,372.89,372.4,372.66,20030.0,340.0712,340.4821,340.0347,340.2721,20030.0
2018-09-13 10:10:00,372.64,372.64,371.97,372.03,60329.0,340.2538,340.2538,339.642,339.6968,60329.0
2018-09-13 10:20:00,371.95,371.95,371.29,371.44,30277.0,339.6238,339.6238,339.0211,339.1581,30277.0
2018-09-13 10:30:00,371.46,371.89,371.07,371.27,31496.0,339.1764,339.569,338.8203,339.0029,31496.0
2018-09-13 10:40:00,371.3,371.7,371.18,371.53,24006.0,339.0303,339.3955,338.9207,339.2403,24006.0
2018-09-13 10:50:00,371.47,371.68,371.24,371.37,9896.0,339.1855,339.3772,338.9755,339.0942,9896.0
2018-09-13 11:00:00,371.5,371.75,371.06,371.61,13776.0,339.2129,339.4412,338.8111,339.3133,13776.0
2018-09-13 11:10:00,371.51,371.7,371.07,371.07,7026.0,339.222,339.3955,338.8203,338.8203,7026.0
2018-09-13 11:20:00,371.12,371.49,371.0,371.07,16552.0,338.8659,339.2038,338.7563,338.8203,16552.0
2018-09-13 11:30:00,371.05,371.54,370.94,371.52,11841.0,338.802,339.2494,338.7016,339.2311,11841.0
2018-09-13 11:40:00,371.5,371.58,371.31,371.53,14520.0,339.2129,339.2859,339.0394,339.2403,14520.0
2018-09-13 11:50:00,371.56,372.1,371.49,372.1,24800.0,339.2677,339.7607,339.2038,339.7607,24800.0
2018-09-13 12:00:00,372.15,372.3,371.88,371.95,10766.0,339.8064,339.9434,339.5599,339.6238,10766.0
2018-09-13 12:10:00,372.04,372.38,372.04,372.29,9855.0,339.706,340.0164,339.706,339.9342,9855.0
2018-09-13 12:20:00,372.33,372.36,372.01,372.17,6549.0,339.9707,339.9981,339.6786,339.8247,6549.0
2018-09-13 12:30:00,372.17,372.42,372.1,372.39,6229.0,339.8247,340.0529,339.7607,340.0255,6229.0
2018-09-13 12:40:00,372.45,372.45,372.19,372.25,8858.0,340.0803,340.0803,339.8429,339.8977,8858.0
2018-09-13 12:50:00,372.17,372.28,372.13,372.25,8868.0,339.8247,339.9251,339.7881,339.8977,8868.0
2018-09-13 13:00:00,372.35,372.4,372.09,372.11,9653.0,339.989,340.0347,339.7516,339.7699,9653.0
2018-09-13 13:10:00,372.0,372.05,371.87,371.96,8745.0,339.6694,339.7151,339.5507,339.6329,8745.0
2018-09-13 13:20:00,371.96,371.97,371.74,371.9,12837.0,339.6329,339.642,339.432,339.5781,12837.0
2018-09-13 13:30:00,371.92,371.95,371.74,371.93,9531.0,339.5964,339.6238,339.432,339.6055,9531.0
2018-09-13 13:40:00,371.97,372.06,371.81,371.83,8055.0,339.642,339.7242,339.4959,339.5142,8055.0
2018-09-13 13:50:00,371.84,371.85,371.65,371.65,10800.0,339.5233,339.5325,339.3498,339.3498,10800.0
2018-09-13 14:00:00,371.64,371.84,371.62,371.78,10002.0,339.3407,339.5233,339.3225,339.4686,10002.0
2018-09-13 14:10:00,371.84,371.87,371.59,371.59,11470.0,339.5233,339.5507,339.2951,339.2951,11470.0
2018-09-13 14:20:00,371.62,372.05,371.56,372.0,6976.0,339.3225,339.7151,339.2677,339.6694,6976.0
2018-09-13 14:30:00,372.03,372.07,371.92,372.04,5656.0,339.6968,339.7333,339.5964,339.706,5656.0
2018-09-13 14:40:00,372.1,372.22,372.02,372.11,5042.0,339.7607,339.8703,339.6877,339.7699,5042.0
2018-09-13 14:50:00,372.1,372.19,371.93,372.19,8666.0,339.7607,339.8429,339.6055,339.8429,8666.0
2018-09-13 15:00:00,372.16,372.18,371.98,371.99,4460.0,339.8155,339.8338,339.6512,339.6603,4460.0
2018-09-13 15:10:00,371.98,372.01,371.8,371.89,26154.0,339.6512,339.6786,339.4868,339.569,26154.0
2018-09-13 15:20:00,371.85,372.01,371.72,371.79,12484.0,339.5325,339.6786,339.4138,339.4777,12484.0
2018-09-13 15:30:00,371.72,371.84,371.57,371.69,12809.0,339.4138,339.5233,339.2768,339.3864,12809.0
2018-09-13 15:40:00,371.68,371.7,371.4,371.53,26419.0,339.3772,339.3955,339.1216,339.2403,26419.0
2018-09-13 15:50:00,371.54,371.97,371.52,371.93,103577.0,339.2494,339.642,339.2311,339.6055,103577.0
2018-09-14 09:30:00,371.93,372.76,371.91,372.67,57259.0,339.6055,340.3634,339.5873,340.2812,57259.0
2018-09-14 09:40:00,372.72,372.85,372.36,372.36,85042.0,340.3269,340.4456,339.9981,339.9981,85042.0
2018-09-14 09:50:00,372.4,372.67,372.31,372.53,22617.0,340.0347,340.2812,339.9525,340.1534,22617.0
2018-09-14 10:00:00,372.43,372.54,371.74,371.79,36288.0,340.0621,340.1625,339.432,339.4777,36288.0
2018-09-14 10:10:00,371.73,372.96,371.73,372.76,34948.0,339.4229,340.546,339.4229,340.3634,34948.0
2018-09-14 10:20:00,372.83,373.02,372.7,373.0,15879.0,340.4273,340.6008,340.3086,340.5825,15879.0
2018-09-14 10:30:00,373.07,373.41,373.07,373.23,10254.0,340.6464,340.9569,340.6464,340.7925,10254.0
2018-09-14 10:40:00,373.2,373.5,373.04,373.34,14017.0,340.7651,341.0391,340.619,340.893,14017.0
2018-09-14 10:50:00,373.26,373.58,373.17,373.46,11708.0,340.8199,341.1121,340.7377,341.0025,11708.0
2018-09-14 11:00:00,373.45,374.1,373.32,373.85,20964.0,340.9934,341.5869,340.8747,341.3586,20964.0
2018-09-14 11:10:00,373.89,373.94,373.59,373.67,11139.0,341.3952,341.4408,341.1212,341.1943,11139.0
2018-09-14 11:20:00,373.62,373.98,373.55,373.98,47719.0,341.1486,341.4773,341.0847,341.4773,47719.0
2018-09-14 11:30:00,374.0,374.0,373.72,373.85,7926.0,341.4956,341.4956,341.2399,341.3586,7926.0
2018-09-14 11:40:00,373.86,374.09,373.72,373.94,17344.0,341.3678,341.5778,341.2399,341.4408,17344.0
2018-09-14 11:50:00,373.93,373.98,373.6,373.64,10067.0,341.4317,341.4773,341.1304,341.1669,10067.0
2018-09-14 12:00:00,373.66,373.69,372.46,372.7,45119.0,341.1852,341.2126,340.0895,340.3086,45119.0
2018-09-14 12:10:00,372.67,373.08,372.64,372.69,19725.0,340.2812,340.6556,340.2538,340.2995,19725.0
2018-09-14 12:20:00,372.69,372.79,372.3,372.5,8219.0,340.2995,340.3908,339.9434,340.126,8219.0
2018-09-14 12:30:00,372.47,372.48,372.19,372.38,7815.0,340.0986,340.1077,339.8429,340.0164,7815.0
2018-09-14 12:40:00,372.39,372.5,372.21,372.36,7610.0,340.0255,340.126,339.8612,339.9981,7610.0
2018-09-14 12:50:00,372.34,372.47,372.17,372.28,10080.0,339.9799,340.0986,339.8247,339.9251,10080.0
2018-09-14 13:00:00,372.26,372.26,371.92,371.98,8472.0,339.9068,339.9068,339.5964,339.6512,8472.0
2018-09-14 13:10:00,371.91,372.25,371.91,372.25,8166.0,339.5873,339.8977,339.5873,339.8977,8166.0
2018-09-14 13:20:00,372.25,372.54,372.25,372.45,6057.0,339.8977,340.1625,339.8977,340.0803,6057.0
2018-09-14 13:30:00,372.51,372.61,372.48,372.59,4999.0,340.1351,340.2264,340.1077,340.2082,4999.0
2018-09-14 13:40:00,372.57,372.71,372.57,372.65,4380.0,340.1899,340.3177,340.1899,340.2629,4380.0
2018-09-14 13:50:00,372.7,372.9,372.7,372.89,2179.0,340.3086,340.4912,340.3086,340.4821,2179.0
2018-09-14 14:00:00,372.96,373.13,372.95,373.08,4687.0,340.546,340.7012,340.5369,340.6556,4687.0
2018-09-14 14:10:00,373.12,373.29,373.01,373.15,4816.0,340.6921,340.8473,340.5917,340.7195,4816.0
2018-09-14 14:20:00,373.2,373.3,373.16,373.23,3520.0,340.7651,340.8564,340.7286,340.7925,3520.0
2018-09-14 14:30:00,373.22,373.51,373.17,373.48,1636.0,340.7834,341.0482,340.7377,341.0208,1636.0
2018-09-14 14:40:00,373.45,373.55,373.35,373.55,6322.0,340.9934,341.0847,340.9021,341.0847,6322.0
2018-09-14 14:50:00,373.56,373.68,373.49,373.67,5307.0,341.0939,341.2034,341.0299,341.1943,5307.0
2018-09-14 15:00:00,373.71,373.75,373.56,373.57,6175.0,341.2308,341.2673,341.0939,341.103,6175.0
2018-09-14 15:10:00,373.59,373.86,373.57,373.86,4716.0,341.1212,341.3678,341.103,341.3678,4716.0
2018-09-14 15:20:00,373.86,373.89,373.59,373.6,11229.0,341.3678,341.3952,341.1212,341.1304,11229.0
2018-09-14 15:30:00,373.56,373.75,373.48,373.66,24907.0,341.0939,341.2673,341.0208,341.1852,24907.0
2018-09-14 15:40:00,373.63,373.63,373.39,373.46,25668.0,341.1578,341.1578,340.9386,341.0025,25668.0
2018-09-14 15:50:00,373.48,373.51,373.17,373.38,257897.0,341.0208,341.0482,340.7377,340.9295,257897.0
2018-09-17 09:30:00,373.1,373.67,372.44,372.53,82068.0,340.6738,341.1943,340.0712,340.1534,82068.0
2018-09-17 09:40:00,372.55,372.55,371.76,372.12,53739.0,340.1716,340.1716,339.4503,339.779,53739.0
2018-09-17 09:50:00,372.13,372.21,371.88,372.07,30817.0,339.7881,339.8612,339.5599,339.7333,30817.0
2018-09-17 10:00:00,372.06,372.12,371.59,371.79,34885.0,339.7242,339.779,339.2951,339.4777,34885.0
2018-09-17 10:10:00,371.74,371.94,371.39,371.51,32616.0,339.432,339.6146,339.1124,339.222,32616.0
2018-09-17 10:20:00,371.47,371.67,371.24,371.25,25519.0,339.1855,339.3681,338.9755,338.9846,25519.0
2018-09-17 10:30:00,371.23,371.42,370.93,371.24,32907.0,338.9664,339.1398,338.6924,338.9755,32907.0
2018-09-17 10:40:00,371.23,371.51,371.01,371.01,13025.0,338.9664,339.222,338.7655,338.7655,13025.0
2018-09-17 10:50:00,371.13,371.33,370.78,370.96,23463.0,338.875,339.0577,338.5555,338.7198,23463.0
2018-09-17 11:00:00,371.0,371.86,370.95,371.86,14105.0,338.7563,339.5416,338.7107,339.5416,14105.0
2018-09-17 11:10:00,371.95,372.07,371.74,371.95,9509.0,339.6238,339.7333,339.432,339.6238,9509.0
2018-09-17 11:20:00,371.92,371.93,371.71,371.77,11289.0,339.5964,339.6055,339.4046,339.4594,11289.0
2018-09-17 11:30:00,371.78,371.97,371.73,371.73,9629.0,339.4686,339.642,339.4229,339.4229,9629.0
2018-09-17 11:40:00,371.78,371.94,371.57,371.65,6000.0,339.4686,339.6146,339.2768,339.3498,6000.0
2018-09-17 11:50:00,371.72,371.87,371.67,371.77,5240.0,339.4138,339.5507,339.3681,339.4594,5240.0
2018-09-17 12:00:00,371.83,371.9,371.63,371.63,6688.0,339.5142,339.5781,339.3316,339.3316,6688.0
2018-09-17 12:10:00,371.57,371.59,371.21,371.21,5630.0,339.2768,339.2951,338.9481,338.9481,5630.0
2018-09-17 12:20:00,371.26,371.44,371.09,371.09,7217.0,338.9937,339.1581,338.8385,338.8385,7217.0
2018-09-17 12:30:00,371.1,371.18,370.84,371.06,10619.0,338.8476,338.9207,338.6102,338.8111,10619.0
2018-09-17 12:40:00,371.06,371.23,371.01,371.18,34589.0,338.8111,338.9664,338.7655,338.9207,34589.0
2018-09-17 12:50:00,371.22,371.28,370.68,370.89,12092.0,338.9572,339.012,338.4642,338.6559,12092.0
2018-09-17 13:00:00,370.85,370.97,370.54,370.63,47203.0,338.6194,338.7289,338.3363,338.4185,47203.0
2018-09-17 13:10:00,370.63,370.63,370.36,370.45,63943.0,338.4185,338.4185,338.172,338.2541,63943.0
2018-09-17 13:20:00,370.48,370.59,370.32,370.36,51803.0,338.2815,338.382,338.1354,338.172,51803.0
2018-09-17 13:30:00,370.37,370.57,370.12,370.34,53101.0,338.1811,338.3637,337.9528,338.1537,53101.0
2018-09-17 13:40:00,370.38,370.63,370.27,370.56,18776.0,338.1902,338.4185,338.0898,338.3546,18776.0
2018-09-17 13:50:00,370.57,370.93,370.52,370.71,9566.0,338.3637,338.6924,338.3181,338.4915,9566.0
2018-09-17 14:00:00,370.67,370.76,370.57,370.73,14352.0,338.455,338.5372,338.3637,338.5098,14352.0
2018-09-17 14:10:00,370.77,370.92,370.66,370.91,5440.0,338.5463,338.6833,338.4459,338.6742,5440.0
2018-09-17 14:20:00,370.89,371.05,370.85,370.93,5460.0,338.6559,338.802,338.6194,338.6924,5460.0
2018-09-17 14:30:00,370.79,370.99,370.79,370.93,2701.0,338.5646,338.7472,338.5646,338.6924,2701.0
2018-09-17 14:40:00,370.94,370.99,370.72,370.73,15970.0,338.7016,338.7472,338.5007,338.5098,15970.0
2018-09-17 14:50:00,370.69,370.75,370.28,370.38,10038.0,338.4733,338.5281,338.0989,338.1902,10038.0
2018-09-17 15:00:00,370.39,370.46,370.18,370.23,7888.0,338.1994,338.2633,338.0076,338.0533,7888.0
2018-09-17 15:10:00,370.18,370.29,369.82,369.82,14536.0,338.0076,338.108,337.6789,337.6789,14536.0
2018-09-17 15:20:00,369.78,369.84,369.67,369.75,84066.0,337.6424,337.6972,337.5419,337.615,84066.0
2018-09-17 15:30:00,369.73,369.98,369.7,369.76,26136.0,337.5967,337.825,337.5693,337.6241,26136.0
2018-09-17 15:40:00,369.75,370.06,369.64,369.93,24311.0,337.615,337.898,337.5145,337.7793,24311.0
2018-09-17 15:50:00,369.9,370.26,369.6,369.83,173644.0,337.7519,338.0807,337.478,337.688,173644.0
2018-09-18 09:30:00,370.53,370.98,370.38,370.82,37809.0,338.3272,338.7381,338.1902,338.592,37809.0
2018-09-18 09:40:00,370.93,370.93,370.5,370.5,14733.0,338.6924,338.6924,338.2998,338.2998,14733.0
2018-09-18 09:50:00,370.45,370.47,369.86,369.88,16651.0,338.2541,338.2724,337.7154,337.7337,16651.0
2018-09-18 10:00:00,369.85,369.92,369.3,369.74,21021.0,337.7063,337.7702,337.2041,337.6058,21021.0
2018-09-18 10:10:00,369.71,370.35,369.57,370.23,31659.0,337.5785,338.1628,337.4506,338.0533,31659.0
2018-09-18 10:20:00,370.3,370.66,370.06,370.1,9619.0,338.1172,338.4459,337.898,337.9346,9619.0
2018-09-18 10:30:00,370.09,370.18,369.66,370.12,24968.0,337.9254,338.0076,337.5328,337.9528,24968.0
2018-09-18 10:40:00,370.1,370.68,369.92,370.57,23706.0,337.9346,338.4642,337.7702,338.3637,23706.0
2018-09-18 10:50:00,370.58,370.84,370.55,370.78,7832.0,338.3728,338.6102,338.3454,338.5555,7832.0
2018-09-18 11:00:00,370.84,371.16,370.58,371.01,24030.0,338.6102,338.9024,338.3728,338.7655,24030.0
2018-09-18 11:10:00,371.03,371.03,370.77,370.99,14313.0,338.7837,338.7837,338.5463,338.7472,14313.0
2018-09-18 11:20:00,371.03,371.15,370.83,371.07,19094.0,338.7837,338.8933,338.6011,338.8203,19094.0
2018-09-18 11:30:00,371.07,371.12,370.88,370.98,9160.0,338.8203,338.8659,338.6468,338.7381,9160.0
2018-09-18 11:40:00,371.0,371.18,370.95,371.02,6036.0,338.7563,338.9207,338.7107,338.7746,6036.0
2018-09-18 11:50:00,371.1,371.53,371.01,371.38,38280.0,338.8476,339.2403,338.7655,339.1033,38280.0
2018-09-18 12:00:00,371.41,371.75,371.41,371.55,20106.0,339.1307,339.4412,339.1307,339.2585,20106.0
2018-09-18 12:10:00,371.53,371.58,371.26,371.26,20663.0,339.2403,339.2859,338.9937,338.9937,20663.0
2018-09-18 12:20:00,371.25,371.26,370.9,370.91,12895.0,338.9846,338.9937,338.665,338.6742,12895.0
2018-09-18 12:30:00,370.88,371.21,370.88,371.21,18180.0,338.6468,338.9481,338.6468,338.9481,18180.0
2018-09-18 12:40:00,371.2,371.2,371.07,371.1,2510.0,338.939,338.939,338.8203,338.8476,2510.0
2018-09-18 12:50:00,370.97,371.1,370.96,370.97,2846.0,338.7289,338.8476,338.7198,338.7289,2846.0
2018-09-18 13:00:00,371.03,371.41,371.03,371.39,8328.0,338.7837,339.1307,338.7837,339.1124,8328.0
2018-09-18 13:10:00,371.38,371.65,371.31,371.62,9938.0,339.1033,339.3498,339.0394,339.3225,9938.0
2018-09-18 13:20:00,371.57,371.57,371.23,371.26,3728.0,339.2768,339.2768,338.9664,338.9937,3728.0
2018-09-18 13:30:00,371.28,371.4,371.21,371.4,12518.0,339.012,339.1216,338.9481,339.1216,12518.0
2018-09-18 13:40:00,371.43,371.53,371.39,371.5,6935.0,339.149,339.2403,339.1124,339.2129,6935.0
2018-09-18 13:50:00,371.58,371.62,371.52,371.55,5397.0,339.2859,339.3225,339.2311,339.2585,5397.0
2018-09-18 14:00:00,371.51,371.81,371.51,371.81,36043.0,339.222,339.4959,339.222,339.4959,36043.0
2018-09-18 14:10:00,371.91,371.97,371.84,371.95,17211.0,339.5873,339.642,339.5233,339.6238,17211.0
2018-09-18 14:20:00,371.95,372.14,371.83,372.14,16066.0,339.6238,339.7973,339.5142,339.7973,16066.0
2018-09-18 14:30:00,372.16,372.16,371.96,371.96,19231.0,339.8155,339.8155,339.6329,339.6329,19231.0
2018-09-18 14:40:00,371.96,372.09,371.91,372.04,25038.0,339.6329,339.7516,339.5873,339.706,25038.0
2018-09-18 14:50:00,372.05,372.09,371.92,371.96,15409.0,339.7151,339.7516,339.5964,339.6329,15409.0
2018-09-18 15:00:00,371.98,372.08,371.93,371.94,31427.0,339.6512,339.7425,339.6055,339.6146,31427.0
2018-09-18 15:10:00,371.93,372.01,371.86,371.86,20726.0,339.6055,339.6786,339.5416,339.5416,20726.0
2018-09-18 15:20:00,371.9,372.21,371.9,372.02,32051.0,339.5781,339.8612,339.5781,339.6877,32051.0
2018-09-18 15:30:00,372.01,372.03,371.9,371.93,24984.0,339.6786,339.6968,339.5781,339.6055,24984.0
2018-09-18 15:40:00,371.94,371.97,371.59,371.63,30131.0,339.6146,339.642,339.2951,339.3316,30131.0
2018-09-18 15:50:00,371.6,371.6,371.43,371.52,78764.0,339.3042,339.3042,339.149,339.2311,78764.0
2018-09-19 09:30:00,371.27,372.4,371.27,372.14,67726.0,339.0029,340.0347,339.0029,339.7973,67726.0
2018-09-19 09:40:00,372.14,372.74,372.1,372.49,44339.0,339.7973,340.3451,339.7607,340.1168,44339.0
2018-09-19 09:50:00,372.53,372.97,372.4,372.58,48847.0,340.1534,340.5551,340.0347,340.199,48847.0
2018-09-19 10:00:00,372.66,373.25,372.66,372.72,44540.0,340.2721,340.8108,340.2721,340.3269,44540.0
2018-09-19 10:10:00,372.68,372.68,371.98,372.31,12814.0,340.2903,340.2903,339.6512,339.9525,12814.0
2018-09-19 10:20:00,372.36,372.49,372.14,372.25,29007.0,339.9981,340.1168,339.7973,339.8977,29007.0
2018-09-19 10:30:00,372.37,372.5,372.0,372.01,13503.0,340.0073,340.126,339.6694,339.6786,13503.0
2018-09-19 10:40:00,372.02,372.33,371.85,372.31,111024.0,339.6877,339.9707,339.5325,339.9525,111024.0
2018-09-19 10:50:00,372.27,372.27,371.96,372.05,11982.0,339.916,339.916,339.6329,339.7151,11982.0
2018-09-19 11:00:00,372.07,372.36,371.98,372.36,11160.0,339.7333,339.9981,339.6512,339.9981,11160.0
2018-09-19 11:10:00,372.37,372.57,371.92,371.92,26415.0,340.0073,340.1899,339.5964,339.5964,26415.0
2018-09-19 11:20:00,372.05,372.05,371.28,371.37,22517.0,339.7151,339.7151,339.012,339.0942,22517.0
2018-09-19 11:30:00,371.41,371.43,371.12,371.42,13370.0,339.1307,339.149,338.8659,339.1398,13370.0
2018-09-19 11:40:00,371.41,371.41,371.06,371.13,49689.0,339.1307,339.1307,338.8111,338.875,49689.0
2018-09-19 11:50:00,371.19,371.65,371.13,371.63,36859.0,338.9298,339.3498,338.875,339.3316,36859.0
2018-09-19 12:00:00,371.61,371.67,371.09,371.28,9626.0,339.3133,339.3681,338.8385,339.012,9626.0
2018-09-19 12:10:00,371.32,371.32,370.66,370.91,17403.0,339.0485,339.0485,338.4459,338.6742,17403.0
2018-09-19 12:20:00,370.9,371.07,370.71,370.75,11827.0,338.665,338.8203,338.4915,338.5281,11827.0
2018-09-19 12:30:00,370.77,370.93,370.2,370.2,12459.0,338.5463,338.6924,338.0259,338.0259,12459.0
2018-09-19 12:40:00,370.11,370.38,369.98,370.35,16652.0,337.9437,338.1902,337.825,338.1628,16652.0
2018-09-19 12:50:00,370.4,370.83,370.31,370.83,9814.0,338.2085,338.6011,338.1263,338.6011,9814.0
2018-09-19 13:00:00,370.77,370.79,370.43,370.49,8625.0,338.5463,338.5646,338.2359,338.2907,8625.0
2018-09-19 13:10:00,370.45,370.57,370.39,370.4,7222.0,338.2541,338.3637,338.1994,338.2085,7222.0
2018-09-19 13:20:00,370.36,370.52,370.14,370.14,7826.0,338.172,338.3181,337.9711,337.9711,7826.0
2018-09-19 13:30:00,370.11,370.31,370.06,370.31,11605.0,337.9437,338.1263,337.898,338.1263,11605.0
2018-09-19 13:40:00,370.29,370.44,370.1,370.13,9609.0,338.108,338.245,337.9346,337.962,9609.0
2018-09-19 13:50:00,370.17,370.31,370.17,370.26,7400.0,337.9985,338.1263,337.9985,338.0807,7400.0
2018-09-19 14:00:00,370.22,370.26,370.12,370.21,9569.0,338.0441,338.0807,337.9528,338.035,9569.0
2018-09-19 14:10:00,370.22,370.4,370.2,370.25,6204.0,338.0441,338.2085,338.0259,338.0715,6204.0
2018-09-19 14:20:00,370.29,370.29,370.03,370.03,6245.0,338.108,338.108,337.8706,337.8706,6245.0
2018-09-19 14:30:00,370.0,370.02,369.8,369.94,10752.0,337.8433,337.8615,337.6606,337.7885,10752.0
2018-09-19 14:40:00,369.97,370.01,369.82,370.0,67588.0,337.8159,337.8524,337.6789,337.8433,67588.0
2018-09-19 14:50:00,370.0,370.0,369.66,369.71,8480.0,337.8433,337.8433,337.5328,337.5785,8480.0
2018-09-19 15:00:00,369.73,369.82,369.57,369.69,16288.0,337.5967,337.6789,337.4506,337.5602,16288.0
2018-09-19 15:10:00,369.67,369.68,369.51,369.63,11068.0,337.5419,337.5511,337.3958,337.5054,11068.0
2018-09-19 15:20:00,369.66,369.96,369.59,369.84,17250.0,337.5328,337.8067,337.4689,337.6972,17250.0
2018-09-19 15:30:00,369.86,369.95,369.79,369.92,12544.0,337.7154,337.7976,337.6515,337.7702,12544.0
2018-09-19 15:40:00,369.92,370.1,369.89,370.09,33119.0,337.7702,337.9346,337.7428,337.9254,33119.0
2018-09-19 15:50:00,370.14,370.29,369.98,370.25,74542.0,337.9711,338.108,337.825,338.0715,74542.0
2018-09-20 09:30:00,371.51,372.3,371.48,371.72,63863.0,339.222,339.9434,339.1946,339.4138,63863.0
2018-09-20 09:40:00,371.89,371.93,371.49,371.7,25995.0,339.569,339.6055,339.2038,339.3955,25995.0
2018-09-20 09:50:00,371.74,371.74,371.24,371.38,20871.0,339.432,339.432,338.9755,339.1033,20871.0
2018-09-20 10:00:00,371.51,371.95,371.13,371.13,24950.0,339.222,339.6238,338.875,338.875,24950.0
2018-09-20 10:10:00,371.19,371.69,371.09,371.69,21976.0,338.9298,339.3864,338.8385,339.3864,21976.0
2018-09-20 10:20:00,371.71,371.95,370.91,370.94,18073.0,339.4046,339.6238,338.6742,338.7016,18073.0
2018-09-20 10:30:00,370.96,371.52,370.96,371.44,4445.0,338.7198,339.2311,338.7198,339.1581,4445.0
2018-09-20 10:40:00,371.47,372.07,371.47,371.7,12739.0,339.1855,339.7333,339.1855,339.3955,12739.0
2018-09-20 10:50:00,371.64,371.78,371.18,371.47,16489.0,339.3407,339.4686,338.9207,339.1855,16489.0
2018-09-20 11:00:00,371.52,371.92,371.46,371.65,22012.0,339.2311,339.5964,339.1764,339.3498,22012.0
2018-09-20 11:10:00,371.61,371.63,371.37,371.45,3066.0,339.3133,339.3316,339.0942,339.1672,3066.0
2018-09-20 11:20:00,371.46,371.48,371.24,371.39,13058.0,339.1764,339.1946,338.9755,339.1124,13058.0
2018-09-20 11:30:00,371.43,371.7,371.33,371.68,18393.0,339.149,339.3955,339.0577,339.3772,18393.0
2018-09-20 11:40:00,371.7,372.21,371.7,371.96,13876.0,339.3955,339.8612,339.3955,339.6329,13876.0
2018-09-20 11:50:00,371.93,372.39,371.9,372.27,25924.0,339.6055,340.0255,339.5781,339.916,25924.0
2018-09-20 12:00:00,372.33,372.39,372.25,372.25,5968.0,339.9707,340.0255,339.8977,339.8977,5968.0
2018-09-20 12:10:00,372.29,372.3,372.16,372.22,9454.0,339.9342,339.9434,339.8155,339.8703,9454.0
2018-09-20 12:20:00,372.28,372.69,372.28,372.55,10842.0,339.9251,340.2995,339.9251,340.1716,10842.0
2018-09-20 12:30:00,372.57,372.7,372.41,372.66,17330.0,340.1899,340.3086,340.0438,340.2721,17330.0
2018-09-20 12:40:00,372.63,372.92,372.6,372.88,34551.0,340.2447,340.5095,340.2173,340.4729,34551.0
2018-09-20 12:50:00,372.83,373.01,372.82,372.94,4431.0,340.4273,340.5917,340.4182,340.5277,4431.0
2018-09-20 13:00:00,373.02,373.27,373.02,373.11,9499.0,340.6008,340.8291,340.6008,340.683,9499.0
2018-09-20 13:10:00,373.12,373.18,372.87,372.87,8031.0,340.6921,340.7469,340.4638,340.4638,8031.0
2018-09-20 13:20:00,372.87,372.92,372.58,372.6,6969.0,340.4638,340.5095,340.199,340.2173,6969.0
2018-09-20 13:30:00,372.65,372.68,372.44,372.44,12697.0,340.2629,340.2903,340.0712,340.0712,12697.0
2018-09-20 13:40:00,372.46,372.92,372.41,372.92,17220.0,340.0895,340.5095,340.0438,340.5095,17220.0
2018-09-20 13:50:00,372.91,372.94,372.67,372.75,19681.0,340.5003,340.5277,340.2812,340.3542,19681.0
2018-09-20 14:00:00,372.72,372.94,372.66,372.87,5705.0,340.3269,340.5277,340.2721,340.4638,5705.0
2018-09-20 14:10:00,372.98,373.26,372.98,373.24,5292.0,340.5643,340.8199,340.5643,340.8017,5292.0
2018-09-20 14:20:00,373.25,373.28,373.01,373.16,7983.0,340.8108,340.8382,340.5917,340.7286,7983.0
2018-09-20 14:30:00,373.18,373.19,372.97,373.03,11126.0,340.7469,340.756,340.5551,340.6099,11126.0
2018-09-20 14:40:00,373.09,373.09,372.75,373.07,7922.0,340.6647,340.6647,340.3542,340.6464,7922.0
2018-09-20 14:50:00,373.05,373.09,372.8,372.83,19692.0,340.6282,340.6647,340.3999,340.4273,19692.0
2018-09-20 15:00:00,372.84,372.99,372.7,372.73,19743.0,340.4364,340.5734,340.3086,340.336,19743.0
2018-09-20 15:10:00,372.74,373.3,372.74,373.2,10644.0,340.3451,340.8564,340.3451,340.7651,10644.0
2018-09-20 15:20:00,373.19,373.19,372.92,372.93,9000.0,340.756,340.756,340.5095,340.5186,9000.0
2018-09-20 15:30:00,372.95,372.98,372.77,372.91,15679.0,340.5369,340.5643,340.3725,340.5003,15679.0
2018-09-20 15:40:00,372.94,372.94,372.7,372.85,34477.0,340.5277,340.5277,340.3086,340.4456,34477.0
2018-09-20 15:50:00,372.84,373.09,372.74,373.09,101655.0,340.4364,340.6647,340.3451,340.6647,101655.0
2018-09-21 09:30:00,372.92,372.92,372.16,372.86,42731.0,341.4787,341.4787,340.7828,341.4238,42731.0
2018-09-21 09:40:00,372.96,373.23,372.69,373.14,12959.0,341.5154,341.7626,341.2681,341.6802,12959.0
2018-09-21 09:50:00,373.15,373.16,372.82,372.94,2908.0,341.6893,341.6985,341.3872,341.497,2908.0
2018-09-21 10:00:00,372.78,373.4,372.75,373.2,31083.0,341.3505,341.9183,341.3231,341.7351,31083.0
2018-09-21 10:10:00,373.17,373.17,372.71,372.86,12314.0,341.7076,341.7076,341.2864,341.4238,12314.0
2018-09-21 10:20:00,372.61,372.61,372.27,372.46,4815.0,341.1949,341.1949,340.8835,341.0575,4815.0
2018-09-21 10:30:00,372.3,372.49,372.29,372.36,6935.0,340.911,341.085,340.9018,340.9659,6935.0
2018-09-21 10:40:00,372.33,372.37,371.75,371.95,8066.0,340.9385,340.9751,340.4074,340.5905,8066.0
2018-09-21 10:50:00,372.07,372.07,371.51,371.75,4918.0,340.7004,340.7004,340.1876,340.4074,4918.0
2018-09-21 11:00:00,371.61,371.66,371.35,371.66,5920.0,340.2792,340.325,340.0411,340.325,5920.0
2018-09-21 11:10:00,371.68,371.75,371.52,371.7,5436.0,340.3433,340.4074,340.1968,340.3616,5436.0
2018-09-21 11:20:00,371.67,372.04,371.59,371.99,13325.0,340.3341,340.6729,340.2609,340.6271,13325.0
2018-09-21 11:30:00,372.04,372.09,371.77,371.92,14928.0,340.6729,340.7187,340.4257,340.563,14928.0
2018-09-21 11:40:00,371.96,371.98,371.85,371.96,6138.0,340.5997,340.618,340.4989,340.5997,6138.0
2018-09-21 11:50:00,371.94,371.94,371.66,371.74,5055.0,340.5813,340.5813,340.325,340.3982,5055.0
2018-09-21 12:00:00,371.94,372.07,371.94,372.06,5759.0,340.5813,340.7004,340.5813,340.6912,5759.0
2018-09-21 12:10:00,372.05,372.07,371.72,371.78,1940.0,340.6821,340.7004,340.3799,340.4348,1940.0
2018-09-21 12:20:00,371.74,371.95,371.69,371.79,7092.0,340.3982,340.5905,340.3524,340.444,7092.0
2018-09-21 12:30:00,371.75,371.8,371.53,371.73,5062.0,340.4074,340.4532,340.2059,340.3891,5062.0
2018-09-21 12:40:00,371.79,371.9,371.66,371.9,3791.0,340.444,340.5447,340.325,340.5447,3791.0
2018-09-21 12:50:00,371.92,372.05,371.91,372.02,4125.0,340.563,340.6821,340.5539,340.6546,4125.0
2018-09-21 13:00:00,371.94,371.99,371.88,371.88,2931.0,340.5813,340.6271,340.5264,340.5264,2931.0
2018-09-21 13:10:00,371.84,372.08,371.84,372.08,2632.0,340.4898,340.7095,340.4898,340.7095,2632.0
2018-09-21 13:20:00,372.13,372.25,372.11,372.11,2807.0,340.7553,340.8652,340.737,340.737,2807.0
2018-09-21 13:30:00,372.17,372.2,372.05,372.17,3417.0,340.792,340.8194,340.6821,340.792,3417.0
2018-09-21 13:40:00,372.19,372.31,372.14,372.17,3516.0,340.8103,340.9202,340.7645,340.792,3516.0
2018-09-21 13:50:00,372.15,372.29,372.0,372.27,4880.0,340.7736,340.9018,340.6363,340.8835,4880.0
2018-09-21 14:00:00,372.24,372.26,372.17,372.26,1824.0,340.8561,340.8744,340.792,340.8744,1824.0
2018-09-21 14:10:00,372.28,372.32,372.03,372.16,8407.0,340.8927,340.9293,340.6638,340.7828,8407.0
2018-09-21 14:20:00,372.22,372.25,372.15,372.19,3893.0,340.8377,340.8652,340.7736,340.8103,3893.0
2018-09-21 14:30:00,372.14,372.18,372.08,372.1,4409.0,340.7645,340.8011,340.7095,340.7279,4409.0
2018-09-21 14:40:00,372.13,372.15,372.04,372.04,3200.0,340.7553,340.7736,340.6729,340.6729,3200.0
2018-09-21 14:50:00,372.0,372.03,371.77,371.79,6139.0,340.6363,340.6638,340.4257,340.444,6139.0
2018-09-21 15:00:00,371.71,371.88,371.71,371.87,10661.0,340.3707,340.5264,340.3707,340.5173,10661.0
2018-09-21 15:10:00,371.85,371.94,371.73,371.74,9783.0,340.4989,340.5813,340.3891,340.3982,9783.0
2018-09-21 15:20:00,371.72,371.82,371.64,371.68,6454.0,340.3799,340.4715,340.3066,340.3433,6454.0
2018-09-21 15:30:00,371.59,371.78,371.58,371.69,22235.0,340.2609,340.4348,340.2517,340.3524,22235.0
2018-09-21 15:40:00,371.7,371.77,371.06,371.06,78656.0,340.3616,340.4257,339.7755,339.7755,78656.0
2018-09-21 15:50:00,371.07,371.32,370.78,370.95,168305.0,339.7847,340.0136,339.5192,339.6748,168305.0
2018-09-24 09:30:00,370.64,371.09,369.89,370.42,47508.0,339.391,339.803,338.7042,339.1895,47508.0
2018-09-24 09:40:00,370.54,370.61,370.19,370.27,18786.0,339.2994,339.3635,338.9789,339.0521,18786.0
2018-09-24 09:50:00,370.24,370.47,370.05,370.17,9501.0,339.0247,339.2353,338.8507,338.9606,9501.0
2018-09-24 10:00:00,370.09,370.21,369.93,370.0,10858.0,338.8873,338.9972,338.7408,338.8049,10858.0
2018-09-24 10:10:00,369.96,370.0,369.31,369.42,12992.0,338.7683,338.8049,338.1731,338.2738,12992.0
2018-09-24 10:20:00,369.39,369.41,369.04,369.14,14829.0,338.2463,338.2647,337.9259,338.0174,14829.0
2018-09-24 10:30:00,369.13,369.22,368.51,368.51,29698.0,338.0083,338.0907,337.4405,337.4405,29698.0
2018-09-24 10:40:00,368.48,368.72,368.2,368.3,15528.0,337.4131,337.6328,337.1567,337.2482,15528.0
2018-09-24 10:50:00,368.27,368.44,367.98,368.32,10750.0,337.2208,337.3764,336.9552,337.2666,10750.0
2018-09-24 11:00:00,368.43,368.49,368.13,368.3,8675.0,337.3673,337.4222,337.0926,337.2482,8675.0
2018-09-24 11:10:00,368.16,368.61,367.72,368.54,12412.0,337.12,337.5321,336.7171,337.468,12412.0
2018-09-24 11:20:00,368.67,368.95,368.39,368.43,24895.0,337.587,337.8434,337.3307,337.3673,24895.0
2018-09-24 11:30:00,368.46,368.52,367.82,367.98,13843.0,337.3948,337.4497,336.8087,336.9552,13843.0
2018-09-24 11:40:00,368.12,368.15,367.9,368.06,5080.0,337.0834,337.1109,336.882,337.0285,5080.0
2018-09-24 11:50:00,368.12,368.17,367.92,367.98,6371.0,337.0834,337.1292,336.9003,336.9552,6371.0
2018-09-24 12:00:00,368.06,368.29,368.02,368.02,4427.0,337.0285,337.2391,336.9918,336.9918,4427.0
2018-09-24 12:10:00,368.02,368.08,367.89,367.97,3190.0,336.9918,337.0468,336.8728,336.9461,3190.0
2018-09-24 12:20:00,367.97,368.06,367.94,368.0,2150.0,336.9461,337.0285,336.9186,336.9735,2150.0
2018-09-24 12:30:00,368.01,368.08,367.84,367.85,4200.0,336.9827,337.0468,336.827,336.8362,4200.0
2018-09-24 12:40:00,367.79,368.29,367.78,368.29,5276.0,336.7812,337.2391,336.7721,337.2391,5276.0
2018-09-24 12:50:00,368.4,368.5,368.01,368.06,9600.0,337.3398,337.4314,336.9827,337.0285,9600.0
2018-09-24 13:00:00,368.05,368.16,367.9,368.16,6209.0,337.0193,337.12,336.882,337.12,6209.0
2018-09-24 13:10:00,368.06,368.26,368.04,368.1,7375.0,337.0285,337.2116,337.0102,337.0651,7375.0
2018-09-24 13:20:00,368.16,368.59,368.12,368.33,11493.0,337.12,337.5138,337.0834,337.2757,11493.0
2018-09-24 13:30:00,368.37,368.85,368.37,368.77,21260.0,337.3123,337.7519,337.3123,337.6786,21260.0
2018-09-24 13:40:00,368.75,369.03,368.75,368.84,18975.0,337.6603,337.9167,337.6603,337.7427,18975.0
2018-09-24 13:50:00,368.83,368.94,368.78,368.88,18703.0,337.7336,337.8343,337.6878,337.7793,18703.0
2018-09-24 14:00:00,368.86,369.24,368.86,369.22,15025.0,337.761,338.109,337.761,338.0907,15025.0
2018-09-24 14:10:00,369.22,369.43,369.21,369.42,32388.0,338.0907,338.283,338.0815,338.2738,32388.0
2018-09-24 14:20:00,369.42,369.44,369.27,369.35,12393.0,338.2738,338.2921,338.1365,338.2097,12393.0
2018-09-24 14:30:00,369.27,369.6,369.27,369.52,15580.0,338.1365,338.4386,338.1365,338.3654,15580.0
2018-09-24 14:40:00,369.6,369.68,369.5,369.61,12670.0,338.4386,338.5119,338.3471,338.4478,12670.0
2018-09-24 14:50:00,369.59,369.76,369.54,369.58,20556.0,338.4295,338.5851,338.3837,338.4203,20556.0
2018-09-24 15:00:00,369.54,369.75,369.49,369.61,15801.0,338.3837,338.576,338.3379,338.4478,15801.0
2018-09-24 15:10:00,369.64,369.71,369.54,369.64,13716.0,338.4753,338.5394,338.3837,338.4753,13716.0
2018-09-24 15:20:00,369.64,369.71,369.39,369.41,15986.0,338.4753,338.5394,338.2463,338.2647,15986.0
2018-09-24 15:30:00,369.46,369.5,369.31,369.37,7600.0,338.3104,338.3471,338.1731,338.228,7600.0
2018-09-24 15:40:00,369.33,369.36,369.25,369.33,15425.0,338.1914,338.2189,338.1181,338.1914,15425.0
2018-09-24 15:50:00,369.29,369.71,369.25,369.59,271420.0,338.1548,338.5394,338.1181,338.4295,271420.0
2018-09-25 09:30:00,369.93,370.28,369.49,369.97,48118.0,338.7408,339.0613,338.3379,338.7774,48118.0
2018-09-25 09:40:00,369.93,370.35,369.91,369.96,32350.0,338.7408,339.1254,338.7225,338.7683,32350.0
2018-09-25 09:50:00,369.93,370.13,369.43,369.48,15099.0,338.7408,338.924,338.283,338.3288,15099.0
2018-09-25 10:00:00,369.16,369.71,369.16,369.29,12949.0,338.0357,338.5394,338.0357,338.1548,12949.0
2018-09-25 10:10:00,369.32,369.62,369.29,369.6,12729.0,338.1822,338.457,338.1548,338.4386,12729.0
2018-09-25 10:20:00,369.64,369.73,369.47,369.53,5148.0,338.4753,338.5577,338.3196,338.3745,5148.0
2018-09-25 10:30:00,369.69,369.69,369.23,369.42,5745.0,338.521,338.521,338.0998,338.2738,5745.0
2018-09-25 10:40:00,369.51,370.27,369.51,370.08,11551.0,338.3562,339.0521,338.3562,338.8782,11551.0
2018-09-25 10:50:00,370.1,370.35,369.75,369.75,15500.0,338.8965,339.1254,338.576,338.576,15500.0
2018-09-25 11:00:00,369.73,370.16,369.43,370.14,5855.0,338.5577,338.9514,338.283,338.9331,5855.0
2018-09-25 11:10:00,370.21,370.22,369.84,369.84,8456.0,338.9972,339.0064,338.6584,338.6584,8456.0
2018-09-25 11:20:00,369.72,370.19,369.7,370.19,9582.0,338.5485,338.9789,338.5302,338.9789,9582.0
2018-09-25 11:30:00,370.19,370.19,369.94,370.16,6753.0,338.9789,338.9789,338.75,338.9514,6753.0
2018-09-25 11:40:00,370.1,370.2,370.02,370.09,14906.0,338.8965,338.9881,338.8232,338.8873,14906.0
2018-09-25 11:50:00,370.06,370.24,369.97,369.97,6834.0,338.8599,339.0247,338.7774,338.7774,6834.0
2018-09-25 12:00:00,369.99,370.12,369.99,370.09,3200.0,338.7958,338.9148,338.7958,338.8873,3200.0
2018-09-25 12:10:00,370.07,370.08,369.87,369.89,4353.0,338.869,338.8782,338.6859,338.7042,4353.0
2018-09-25 12:20:00,369.97,370.18,369.96,370.09,4462.0,338.7774,338.9697,338.7683,338.8873,4462.0
2018-09-25 12:30:00,370.09,370.18,369.98,370.05,4979.0,338.8873,338.9697,338.7866,338.8507,4979.0
2018-09-25 12:40:00,370.08,370.08,369.88,369.92,3200.0,338.8782,338.8782,338.695,338.7317,3200.0
2018-09-25 12:50:00,369.95,370.1,369.95,369.97,3272.0,338.7591,338.8965,338.7591,338.7774,3272.0
2018-09-25 13:00:00,369.97,369.97,369.7,369.83,8186.0,338.7774,338.7774,338.5302,338.6492,8186.0
2018-09-25 13:10:00,369.68,369.89,369.66,369.84,9840.0,338.5119,338.7042,338.4936,338.6584,9840.0
2018-09-25 13:20:00,369.73,369.85,369.7,369.76,3702.0,338.5577,338.6676,338.5302,338.5851,3702.0
2018-09-25 13:30:00,369.8,369.86,369.7,369.76,3708.0,338.6218,338.6767,338.5302,338.5851,3708.0
2018-09-25 13:40:00,369.71,369.73,369.23,369.45,3170.0,338.5394,338.5577,338.0998,338.3013,3170.0
2018-09-25 13:50:00,369.45,369.58,369.4,369.58,3144.0,338.3013,338.4203,338.2555,338.4203,3144.0
2018-09-25 14:00:00,369.56,369.73,369.55,369.64,4058.0,338.402,338.5577,338.3929,338.4753,4058.0
2018-09-25 14:10:00,369.61,369.8,369.61,369.8,3165.0,338.4478,338.6218,338.4478,338.6218,3165.0
2018-09-25 14:20:00,369.82,369.85,369.75,369.84,4369.0,338.6401,338.6676,338.576,338.6584,4369.0
2018-09-25 14:30:00,369.81,369.86,369.67,369.7,3770.0,338.6309,338.6767,338.5027,338.5302,3770.0
2018-09-25 14:40:00,369.7,369.74,369.33,369.34,8619.0,338.5302,338.5668,338.1914,338.2006,8619.0
2018-09-25 14:50:00,369.38,369.44,369.08,369.43,9275.0,338.2372,338.2921,337.9625,338.283,9275.0
2018-09-25 15:00:00,369.43,369.58,369.37,369.43,8047.0,338.283,338.4203,338.228,338.283,8047.0
2018-09-25 15:10:00,369.42,369.52,369.37,369.43,6528.0,338.2738,338.3654,338.228,338.283,6528.0
2018-09-25 15:20:00,369.38,369.56,369.38,369.48,13969.0,338.2372,338.402,338.2372,338.3288,13969.0
2018-09-25 15:30:00,369.47,369.63,369.44,369.57,8223.0,338.3196,338.4661,338.2921,338.4112,8223.0
2018-09-25 15:40:00,369.54,369.6,369.29,369.29,11408.0,338.3837,338.4386,338.1548,338.1548,11408.0
2018-09-25 15:50:00,369.28,369.35,368.99,369.28,124358.0,338.1456,338.2097,337.8801,338.1456,124358.0
2018-09-26 09:30:00,369.27,369.62,368.54,369.01,44570.0,338.1365,338.457,337.468,337.8984,44570.0
2018-09-26 09:40:00,368.99,369.18,368.77,368.89,15799.0,337.8801,338.054,337.6786,337.7885,15799.0
2018-09-26 09:50:00,368.9,368.95,368.26,368.26,14253.0,337.7977,337.8434,337.2116,337.2116,14253.0
2018-09-26 10:00:00,368.23,368.28,367.92,367.93,7252.0,337.1841,337.2299,336.9003,336.9094,7252.0
2018-09-26 10:10:00,367.86,368.22,367.71,368.11,18431.0,336.8453,337.175,336.708,337.0743,18431.0
2018-09-26 10:20:00,368.17,368.5,368.11,368.33,6385.0,337.1292,337.4314,337.0743,337.2757,6385.0
2018-09-26 10:30:00,368.23,368.54,368.18,368.52,5796.0,337.1841,337.468,337.1384,337.4497,5796.0
2018-09-26 10:40:00,368.37,368.46,368.26,368.43,2525.0,337.3123,337.3948,337.2116,337.3673,2525.0
2018-09-26 10:50:00,368.28,368.4,368.06,368.12,11940.0,337.2299,337.3398,337.0285,337.0834,11940.0
2018-09-26 11:00:00,368.11,368.29,367.94,368.24,5466.0,337.0743,337.2391,336.9186,337.1933,5466.0
2018-09-26 11:10:00,368.31,368.42,368.22,368.27,11632.0,337.2574,337.3581,337.175,337.2208,11632.0
2018-09-26 11:20:00,368.37,368.47,368.16,368.43,6903.0,337.3123,337.4039,337.12,337.3673,6903.0
2018-09-26 11:30:00,368.46,368.46,367.99,367.99,3408.0,337.3948,337.3948,336.9644,336.9644,3408.0
2018-09-26 11:40:00,368.0,368.21,367.94,368.0,6581.0,336.9735,337.1658,336.9186,336.9735,6581.0
2018-09-26 11:50:00,368.03,368.05,367.84,367.93,3974.0,337.001,337.0193,336.827,336.9094,3974.0
2018-09-26 12:00:00,367.91,367.92,367.61,367.71,1800.0,336.8911,336.9003,336.6164,336.708,1800.0
2018-09-26 12:10:00,367.68,367.92,367.68,367.92,3024.0,336.6805,336.9003,336.6805,336.9003,3024.0
2018-09-26 12:20:00,367.84,368.26,367.84,368.22,16553.0,336.827,337.2116,336.827,337.175,16553.0
2018-09-26 12:30:00,368.27,368.73,368.27,368.65,22516.0,337.2208,337.642,337.2208,337.5687,22516.0
2018-09-26 12:40:00,368.68,368.75,368.57,368.74,3438.0,337.5962,337.6603,337.4955,337.6511,3438.0
2018-09-26 12:50:00,368.79,369.11,368.79,369.05,15584.0,337.6969,337.9899,337.6969,337.935,15584.0
2018-09-26 13:00:00,369.08,369.17,368.86,368.91,5023.0,337.9625,338.0449,337.761,337.8068,5023.0
2018-09-26 13:10:00,368.9,369.07,368.85,368.89,5850.0,337.7977,337.9533,337.7519,337.7885,5850.0
2018-09-26 13:20:00,368.92,369.14,368.92,369.04,12152.0,337.816,338.0174,337.816,337.9259,12152.0
2018-09-26 13:30:00,368.95,369.1,368.72,368.72,11463.0,337.8434,337.9808,337.6328,337.6328,11463.0
2018-09-26 13:40:00,368.71,368.84,368.63,368.69,9901.0,337.6237,337.7427,337.5504,337.6054,9901.0
2018-09-26 13:50:00,368.71,368.72,368.51,368.56,6803.0,337.6237,337.6328,337.4405,337.4863,6803.0
2018-09-26 14:00:00,368.69,369.23,368.58,368.72,22496.0,337.6054,338.0998,337.5046,337.6328,22496.0
2018-09-26 14:10:00,368.77,369.73,368.69,369.41,5501.0,337.6786,338.5577,337.6054,338.2647,5501.0
2018-09-26 14:20:00,369.49,369.49,368.96,369.06,6373.0,338.3379,338.3379,337.8526,337.9442,6373.0
2018-09-26 14:30:00,369.06,369.12,368.53,368.67,16082.0,337.9442,337.9991,337.4589,337.587,16082.0
2018-09-26 14:40:00,368.68,368.7,368.11,368.23,4690.0,337.5962,337.6145,337.0743,337.1841,4690.0
2018-09-26 14:50:00,368.19,368.29,368.02,368.26,13524.0,337.1475,337.2391,336.9918,337.2116,13524.0
2018-09-26 15:00:00,368.17,368.17,367.57,367.91,14104.0,337.1292,337.1292,336.5798,336.8911,14104.0
2018-09-26 15:10:00,367.97,368.16,367.78,368.16,10433.0,336.9461,337.12,336.7721,337.12,10433.0
2018-09-26 15:20:00,368.13,368.53,367.98,368.09,11384.0,337.0926,337.4589,336.9552,337.0559,11384.0
2018-09-26 15:30:00,368.05,368.05,367.29,367.3,29301.0,337.0193,337.0193,336.3234,336.3326,29301.0
2018-09-26 15:40:00,367.3,367.3,365.8,365.99,44567.0,336.3326,336.3326,334.959,335.133,44567.0
2018-09-26 15:50:00,365.81,366.05,365.69,365.91,196506.0,334.9682,335.1879,334.8583,335.0597,196506.0
2018-09-27 09:30:00,366.28,366.67,365.5,366.2,64411.0,335.3986,335.7557,334.6843,335.3253,64411.0
2018-09-27 09:40:00,366.27,366.79,366.27,366.71,19124.0,335.3894,335.8656,335.3894,335.7923,19124.0
2018-09-27 09:50:00,366.75,366.82,366.29,366.29,27343.0,335.8289,335.893,335.4077,335.4077,27343.0
2018-09-27 10:00:00,366.36,366.77,366.28,366.38,23494.0,335.4718,335.8472,335.3986,335.4901,23494.0
2018-09-27 10:10:00,366.44,366.64,366.16,366.62,17216.0,335.5451,335.7282,335.2887,335.7099,17216.0
2018-09-27 10:20:00,366.59,366.63,366.27,366.52,11711.0,335.6824,335.719,335.3894,335.6183,11711.0
2018-09-27 10:30:00,366.5,366.69,366.47,366.67,2970.0,335.6,335.774,335.5725,335.7557,2970.0
2018-09-27 10:40:00,366.73,367.16,366.7,366.89,14151.0,335.8106,336.2044,335.7831,335.9571,14151.0
2018-09-27 10:50:00,366.78,366.79,366.51,366.62,3800.0,335.8564,335.8656,335.6092,335.7099,3800.0
2018-09-27 11:00:00,366.68,366.91,366.68,366.81,7425.0,335.7648,335.9754,335.7648,335.8839,7425.0
2018-09-27 11:10:00,366.8,366.8,366.27,366.65,7056.0,335.8747,335.8747,335.3894,335.7374,7056.0
2018-09-27 11:20:00,366.57,367.09,366.56,367.04,8202.0,335.6641,336.1403,335.6549,336.0945,8202.0
2018-09-27 11:30:00,367.09,367.13,366.68,366.99,5124.0,336.1403,336.1769,335.7648,336.0487,5124.0
2018-09-27 11:40:00,367.02,367.35,367.02,367.3,4139.0,336.0762,336.3783,336.0762,336.3326,4139.0
2018-09-27 11:50:00,367.3,367.49,367.06,367.42,4326.0,336.3326,336.5065,336.1128,336.4424,4326.0
2018-09-27 12:00:00,367.43,367.43,367.12,367.2,1925.0,336.4516,336.4516,336.1677,336.241,1925.0
2018-09-27 12:10:00,367.18,367.73,367.08,367.73,6174.0,336.2227,336.7263,336.1311,336.7263,6174.0
2018-09-27 12:20:00,367.7,367.7,367.48,367.66,6960.0,336.6988,336.6988,336.4974,336.6622,6960.0
2018-09-27 12:30:00,367.76,367.82,367.47,367.56,24321.0,336.7538,336.8087,336.4882,336.5706,24321.0
2018-09-27 12:40:00,367.56,367.63,367.55,367.61,4649.0,336.5706,336.6347,336.5615,336.6164,4649.0
2018-09-27 12:50:00,367.63,367.81,367.4,367.4,8692.0,336.6347,336.7996,336.4241,336.4241,8692.0
2018-09-27 13:00:00,367.43,367.43,367.24,367.33,2965.0,336.4516,336.4516,336.2776,336.36,2965.0
2018-09-27 13:10:00,367.31,367.43,367.23,367.23,1844.0,336.3417,336.4516,336.2685,336.2685,1844.0
2018-09-27 13:20:00,367.32,367.39,367.21,367.36,19079.0,336.3509,336.415,336.2501,336.3875,19079.0
2018-09-27 13:30:00,367.36,367.39,367.18,367.25,3081.0,336.3875,336.415,336.2227,336.2868,3081.0
2018-09-27 13:40:00,367.11,367.19,367.04,367.16,2429.0,336.1586,336.2318,336.0945,336.2044,2429.0
2018-09-27 13:50:00,367.25,367.29,367.1,367.13,3146.0,336.2868,336.3234,336.1494,336.1769,3146.0
2018-09-27 14:00:00,367.07,367.1,366.74,366.87,3503.0,336.1219,336.1494,335.8198,335.9388,3503.0
2018-09-27 14:10:00,366.97,366.98,366.86,366.96,7494.0,336.0304,336.0395,335.9296,336.0212,7494.0
2018-09-27 14:20:00,366.98,367.03,366.87,366.97,4932.0,336.0395,336.0853,335.9388,336.0304,4932.0
2018-09-27 14:30:00,366.96,366.97,366.71,366.8,5083.0,336.0212,336.0304,335.7923,335.8747,5083.0
2018-09-27 14:40:00,366.83,366.83,366.67,366.69,4640.0,335.9022,335.9022,335.7557,335.774,4640.0
2018-09-27 14:50:00,366.65,366.75,366.53,366.53,7334.0,335.7374,335.8289,335.6275,335.6275,7334.0
2018-09-27 15:00:00,366.63,366.76,366.44,366.44,2835.0,335.719,335.8381,335.5451,335.5451,2835.0
2018-09-27 15:10:00,366.29,366.54,366.25,366.52,13602.0,335.4077,335.6366,335.3711,335.6183,13602.0
2018-09-27 15:20:00,366.5,366.52,366.23,366.24,7489.0,335.6,335.6183,335.3528,335.3619,7489.0
2018-09-27 15:30:00,366.24,366.27,366.07,366.14,10617.0,335.3619,335.3894,335.2063,335.2704,10617.0
2018-09-27 15:40:00,366.13,366.32,366.03,366.15,29439.0,335.2612,335.4352,335.1696,335.2795,29439.0
2018-09-27 15:50:00,366.12,366.56,366.05,366.13,179711.0,335.252,335.6549,335.1879,335.2612,179711.0
2018-09-28 09:30:00,364.98,366.37,364.98,366.33,43179.0,334.2082,335.481,334.2082,335.4443,43179.0
2018-09-28 09:40:00,366.4,366.9,366.17,366.17,22078.0,335.5084,335.9663,335.2978,335.2978,22078.0
2018-09-28 09:50:00,366.23,366.7,366.17,366.69,14265.0,335.3528,335.7831,335.2978,335.774,14265.0
2018-09-28 10:00:00,366.67,366.85,366.51,366.65,16987.0,335.7557,335.9205,335.6092,335.7374,16987.0
2018-09-28 10:10:00,366.6,367.07,366.5,367.01,11210.0,335.6916,336.1219,335.6,336.067,11210.0
2018-09-28 10:20:00,367.08,368.13,367.05,368.05,23823.0,336.1311,337.0926,336.1036,337.0193,23823.0
2018-09-28 10:30:00,368.0,368.0,367.58,367.85,6227.0,336.9735,336.9735,336.5889,336.8362,6227.0
2018-09-28 10:40:00,367.91,368.21,367.8,368.01,10062.0,336.8911,337.1658,336.7904,336.9827,10062.0
2018-09-28 10:50:00,367.97,368.07,367.83,367.88,6374.0,336.9461,337.0376,336.8179,336.8637,6374.0
2018-09-28 11:00:00,367.98,368.11,367.45,367.64,9362.0,336.9552,337.0743,336.4699,336.6439,9362.0
2018-09-28 11:10:00,367.7,367.79,367.5,367.71,9568.0,336.6988,336.7812,336.5157,336.708,9568.0
2018-09-28 11:20:00,367.75,367.96,367.7,367.7,12224.0,336.7446,336.9369,336.6988,336.6988,12224.0
2018-09-28 11:30:00,367.79,367.86,367.56,367.61,6044.0,336.7812,336.8453,336.5706,336.6164,6044.0
2018-09-28 11:40:00,367.64,367.77,367.52,367.75,7834.0,336.6439,336.7629,336.534,336.7446,7834.0
2018-09-28 11:50:00,367.71,367.75,367.45,367.45,6645.0,336.708,336.7446,336.4699,336.4699,6645.0
2018-09-28 12:00:00,367.49,367.54,367.38,367.45,26549.0,336.5065,336.5523,336.4058,336.4699,26549.0
2018-09-28 12:10:00,367.48,367.81,367.46,367.74,5663.0,336.4974,336.7996,336.4791,336.7355,5663.0
2018-09-28 12:20:00,367.65,367.87,367.64,367.81,8064.0,336.653,336.8545,336.6439,336.7996,8064.0
2018-09-28 12:30:00,367.81,367.96,367.81,367.92,10732.0,336.7996,336.9369,336.7996,336.9003,10732.0
2018-09-28 12:40:00,367.9,368.04,367.29,367.4,16447.0,336.882,337.0102,336.3234,336.4241,16447.0
2018-09-28 12:50:00,367.42,367.95,367.42,367.95,3623.0,336.4424,336.9278,336.4424,336.9278,3623.0
2018-09-28 13:00:00,367.92,367.99,367.84,367.97,4418.0,336.9003,336.9644,336.827,336.9461,4418.0
2018-09-28 13:10:00,367.96,368.16,367.94,367.98,8038.0,336.9369,337.12,336.9186,336.9552,8038.0
2018-09-28 13:20:00,367.96,368.15,367.95,368.11,4147.0,336.9369,337.1109,336.9278,337.0743,4147.0
2018-09-28 13:30:00,368.15,368.46,368.15,368.36,7669.0,337.1109,337.3948,337.1109,337.3032,7669.0
2018-09-28 13:40:00,368.41,368.42,368.08,368.08,7160.0,337.349,337.3581,337.0468,337.0468,7160.0
2018-09-28 13:50:00,368.08,368.23,367.75,367.77,7603.0,337.0468,337.1841,336.7446,336.7629,7603.0
2018-09-28 14:00:00,367.79,367.8,367.47,367.69,4667.0,336.7812,336.7904,336.4882,336.6897,4667.0
2018-09-28 14:10:00,367.64,367.71,367.52,367.64,5381.0,336.6439,336.708,336.534,336.6439,5381.0
2018-09-28 14:20:00,367.61,367.83,367.61,367.79,6599.0,336.6164,336.8179,336.6164,336.7812,6599.0
2018-09-28 14:30:00,367.76,367.85,367.69,367.75,3615.0,336.7538,336.8362,336.6897,336.7446,3615.0
2018-09-28 14:40:00,367.84,367.85,367.51,367.55,34232.0,336.827,336.8362,336.5248,336.5615,34232.0
2018-09-28 14:50:00,367.49,367.62,367.45,367.45,4869.0,336.5065,336.6256,336.4699,336.4699,4869.0
2018-09-28 15:00:00,367.52,367.66,367.39,367.54,36021.0,336.534,336.6622,336.415,336.5523,36021.0
2018-09-28 15:10:00,367.51,367.53,367.34,367.34,7902.0,336.5248,336.5432,336.3692,336.3692,7902.0
2018-09-28 15:20:00,367.31,367.77,367.31,367.56,15489.0,336.3417,336.7629,336.3417,336.5706,15489.0
2018-09-28 15:30:00,367.47,367.47,367.11,367.2,23392.0,336.4882,336.4882,336.1586,336.241,23392.0
2018-09-28 15:40:00,367.29,367.64,367.01,367.5,48095.0,336.3234,336.6439,336.067,336.5157,48095.0
2018-09-28 15:50:00,367.43,367.59,367.21,367.46,129443.0,336.4516,336.5981,336.2501,336.4791,129443.0
2018-10-01 09:30:00,368.93,369.13,367.43,367.64,57449.0,337.8251,338.0083,336.4516,336.6439,57449.0
2018-10-01 09:40:00,367.54,368.25,367.54,367.9,34430.0,336.5523,337.2025,336.5523,336.882,34430.0
2018-10-01 09:50:00,367.9,367.99,367.47,367.6,71286.0,336.882,336.9644,336.4882,336.6073,71286.0
2018-10-01 10:00:00,367.59,367.92,367.48,367.7,37040.0,336.5981,336.9003,336.4974,336.6988,37040.0
2018-10-01 10:10:00,367.63,367.83,367.27,367.74,35086.0,336.6347,336.8179,336.3051,336.7355,35086.0
2018-10-01 10:20:00,367.79,367.86,367.51,367.65,23815.0,336.7812,336.8453,336.5248,336.653,23815.0
2018-10-01 10:30:00,367.63,367.77,367.09,367.25,53513.0,336.6347,336.7629,336.1403,336.2868,53513.0
2018-10-01 10:40:00,367.25,367.29,366.82,367.02,43207.0,336.2868,336.3234,335.893,336.0762,43207.0
2018-10-01 10:50:00,366.99,367.06,366.79,366.91,9920.0,336.0487,336.1128,335.8656,335.9754,9920.0
2018-10-01 11:00:00,366.96,367.07,366.83,366.87,14330.0,336.0212,336.1219,335.9022,335.9388,14330.0
2018-10-01 11:10:00,366.82,367.0,366.47,366.54,10379.0,335.893,336.0578,335.5725,335.6366,10379.0
2018-10-01 11:20:00,366.55,366.8,366.49,366.64,16422.0,335.6458,335.8747,335.5908,335.7282,16422.0
2018-10-01 11:30:00,366.66,366.95,366.58,366.87,10813.0,335.7465,336.0121,335.6733,335.9388,10813.0
2018-10-01 11:40:00,366.87,366.93,366.49,366.65,6130.0,335.9388,335.9937,335.5908,335.7374,6130.0
2018-10-01 11:50:00,366.61,366.77,366.33,366.34,3665.0,335.7007,335.8472,335.4443,335.4535,3665.0
2018-10-01 12:00:00,366.34,366.46,366.27,366.29,4290.0,335.4535,335.5634,335.3894,335.4077,4290.0
2018-10-01 12:10:00,366.21,366.32,366.14,366.32,6946.0,335.3345,335.4352,335.2704,335.4352,6946.0
2018-10-01 12:20:00,366.29,366.29,365.77,365.86,8538.0,335.4077,335.4077,334.9315,335.014,8538.0
2018-10-01 12:30:00,365.85,366.0,365.78,365.96,12065.0,335.0048,335.1422,334.9407,335.1055,12065.0
2018-10-01 12:40:00,365.94,365.94,365.34,365.43,13955.0,335.0872,335.0872,334.5378,334.6202,13955.0
2018-10-01 12:50:00,365.49,365.54,365.25,365.45,9366.0,334.6752,334.7209,334.4554,334.6385,9366.0
2018-10-01 13:00:00,365.39,365.72,365.24,365.47,18960.0,334.5836,334.8858,334.4462,334.6568,18960.0
2018-10-01 13:10:00,365.43,365.64,365.33,365.64,15990.0,334.6202,334.8125,334.5286,334.8125,15990.0
2018-10-01 13:20:00,365.66,365.81,365.61,365.7,13533.0,334.8308,334.9682,334.785,334.8675,13533.0
2018-10-01 13:30:00,365.71,366.14,365.71,366.08,8299.0,334.8766,335.2704,334.8766,335.2154,8299.0
2018-10-01 13:40:00,366.15,366.15,365.92,365.92,6096.0,335.2795,335.2795,335.0689,335.0689,6096.0
2018-10-01 13:50:00,365.92,365.92,365.58,365.58,14818.0,335.0689,335.0689,334.7576,334.7576,14818.0
2018-10-01 14:00:00,365.61,365.64,365.33,365.44,10559.0,334.785,334.8125,334.5286,334.6294,10559.0
2018-10-01 14:10:00,365.44,365.51,365.31,365.45,5261.0,334.6294,334.6935,334.5103,334.6385,5261.0
2018-10-01 14:20:00,365.49,365.92,365.41,365.92,5772.0,334.6752,335.0689,334.6019,335.0689,5772.0
2018-10-01 14:30:00,365.91,365.91,365.39,365.49,4773.0,335.0597,335.0597,334.5836,334.6752,4773.0
2018-10-01 14:40:00,365.52,365.89,365.44,365.77,6258.0,334.7026,335.0414,334.6294,334.9315,6258.0
2018-10-01 14:50:00,365.76,365.76,365.53,365.59,9833.0,334.9224,334.9224,334.7118,334.7667,9833.0
2018-10-01 15:00:00,365.65,365.67,365.29,365.34,7820.0,334.8217,334.84,334.492,334.5378,7820.0
2018-10-01 15:10:00,365.36,365.37,365.18,365.23,9643.0,334.5561,334.5653,334.3913,334.4371,9643.0
2018-10-01 15:20:00,365.22,365.22,364.24,364.4,38504.0,334.4279,334.4279,333.5305,333.6771,38504.0
2018-10-01 15:30:00,364.38,364.45,364.06,364.13,28395.0,333.6587,333.7228,333.3657,333.4298,28395.0
2018-10-01 15:40:00,364.15,364.35,363.65,364.33,50344.0,333.4481,333.6313,332.9903,333.613,50344.0
2018-10-01 15:50:00,364.31,364.75,364.29,364.57,175937.0,333.5946,333.9975,333.5763,333.8327,175937.0
2018-10-02 09:30:00,364.56,365.25,364.3,364.88,52710.0,333.8236,334.4554,333.5855,334.1166,52710.0
2018-10-02 09:40:00,364.96,365.57,364.96,365.28,25718.0,334.1898,334.7484,334.1898,334.4829,25718.0
2018-10-02 09:50:00,365.16,365.16,364.59,364.71,26834.0,334.373,334.373,333.851,333.9609,26834.0
2018-10-02 10:00:00,364.65,364.66,364.17,364.2,12860.0,333.906,333.9151,333.4664,333.4939,12860.0
2018-10-02 10:10:00,364.21,364.21,363.72,363.8,53607.0,333.5031,333.5031,333.0544,333.1276,53607.0
2018-10-02 10:20:00,363.84,364.11,363.61,364.11,48693.0,333.1643,333.4115,332.9537,333.4115,48693.0
2018-10-02 10:30:00,364.1,364.14,363.14,363.17,31223.0,333.4023,333.439,332.5233,332.5508,31223.0
2018-10-02 10:40:00,363.18,363.39,362.89,363.39,19402.0,332.5599,332.7522,332.2944,332.7522,19402.0
2018-10-02 10:50:00,363.39,363.72,363.32,363.38,10031.0,332.7522,333.0544,332.6881,332.7431,10031.0
2018-10-02 11:00:00,363.41,363.87,363.24,363.86,9990.0,332.7705,333.1917,332.6149,333.1826,9990.0
2018-10-02 11:10:00,363.86,363.94,363.13,363.18,7451.0,333.1826,333.2558,332.5141,332.5599,7451.0
2018-10-02 11:20:00,363.17,363.36,362.93,362.93,24490.0,332.5508,332.7247,332.331,332.331,24490.0
2018-10-02 11:30:00,362.95,363.5,362.95,363.47,10366.0,332.3493,332.8529,332.3493,332.8255,10366.0
2018-10-02 11:40:00,363.41,364.18,363.41,364.06,18876.0,332.7705,333.4756,332.7705,333.3657,18876.0
2018-10-02 11:50:00,364.05,364.27,363.98,364.08,7548.0,333.3566,333.558,333.2925,333.384,7548.0
2018-10-02 12:00:00,364.12,364.25,364.11,364.2,9170.0,333.4207,333.5397,333.4115,333.4939,9170.0
2018-10-02 12:10:00,364.2,364.22,363.75,363.75,5825.0,333.4939,333.5122,333.0819,333.0819,5825.0
2018-10-02 12:20:00,363.74,363.88,363.63,363.82,10377.0,333.0727,333.2009,332.972,333.146,10377.0
2018-10-02 12:30:00,363.79,364.38,363.79,364.32,6833.0,333.1185,333.6587,333.1185,333.6038,6833.0
2018-10-02 12:40:00,364.31,364.31,363.95,363.96,7211.0,333.5946,333.5946,333.265,333.2742,7211.0
2018-10-02 12:50:00,363.96,364.0,363.66,363.89,9880.0,333.2742,333.3108,332.9994,333.2101,9880.0
2018-10-02 13:00:00,363.97,364.23,363.94,363.94,11140.0,333.2833,333.5214,333.2558,333.2558,11140.0
2018-10-02 13:10:00,363.98,364.33,363.91,364.32,6870.0,333.2925,333.613,333.2284,333.6038,6870.0
2018-10-02 13:20:00,364.3,364.3,364.07,364.07,4395.0,333.5855,333.5855,333.3749,333.3749,4395.0
2018-10-02 13:30:00,364.03,364.28,363.97,364.22,5555.0,333.3382,333.5672,333.2833,333.5122,5555.0
2018-10-02 13:40:00,364.21,364.29,364.14,364.15,5425.0,333.5031,333.5763,333.439,333.4481,5425.0
2018-10-02 13:50:00,364.16,364.22,363.95,364.18,7401.0,333.4573,333.5122,333.265,333.4756,7401.0
2018-10-02 14:00:00,364.19,364.31,364.14,364.18,9446.0,333.4848,333.5946,333.439,333.4756,9446.0
2018-10-02 14:10:00,364.12,364.33,364.09,364.33,4200.0,333.4207,333.613,333.3932,333.613,4200.0
2018-10-02 14:20:00,364.33,364.35,364.15,364.19,3026.0,333.613,333.6313,333.4481,333.4848,3026.0
2018-10-02 14:30:00,364.13,364.18,363.84,363.85,10143.0,333.4298,333.4756,333.1643,333.1734,10143.0
2018-10-02 14:40:00,363.88,364.0,363.78,363.92,7034.0,333.2009,333.3108,333.1093,333.2375,7034.0
2018-10-02 14:50:00,363.95,363.97,363.48,363.52,3564.0,333.265,333.2833,332.8346,332.8712,3564.0
2018-10-02 15:00:00,363.53,363.53,362.7,362.92,19361.0,332.8804,332.8804,332.1204,332.3218,19361.0
2018-10-02 15:10:00,362.89,362.96,362.73,362.73,18562.0,332.2944,332.3585,332.1479,332.1479,18562.0
2018-10-02 15:20:00,362.72,362.91,362.6,362.62,18783.0,332.1387,332.3127,332.0288,332.0471,18783.0
2018-10-02 15:30:00,362.65,363.0,362.64,362.89,17863.0,332.0746,332.3951,332.0654,332.2944,17863.0
2018-10-02 15:40:00,362.91,363.32,362.91,363.29,53259.0,332.3127,332.6881,332.3127,332.6606,53259.0
2018-10-02 15:50:00,363.31,363.31,363.1,363.13,63607.0,332.679,332.679,332.4867,332.5141,63607.0
2018-10-03 09:30:00,364.64,364.64,363.7,363.91,44717.0,333.8968,333.8968,333.0361,333.2284,44717.0
2018-10-03 09:40:00,364.01,364.07,363.6,363.95,20734.0,333.3199,333.3749,332.9445,333.265,20734.0
2018-10-03 09:50:00,363.86,363.96,363.3,363.35,12631.0,333.1826,333.2742,332.6698,332.7156,12631.0
2018-10-03 10:00:00,363.4,363.99,363.28,363.84,18062.0,332.7614,333.3016,332.6515,333.1643,18062.0
2018-10-03 10:10:00,363.84,364.63,363.84,364.35,14341.0,333.1643,333.8877,333.1643,333.6313,14341.0
2018-10-03 10:20:00,364.33,364.76,364.31,364.31,17572.0,333.613,334.0067,333.5946,333.5946,17572.0
2018-10-03 10:30:00,364.23,364.46,364.12,364.24,14302.0,333.5214,333.732,333.4207,333.5305,14302.0
2018-10-03 10:40:00,364.25,364.75,364.08,364.69,12543.0,333.5397,333.9975,333.384,333.9426,12543.0
2018-10-03 10:50:00,364.67,364.67,363.97,363.99,23222.0,333.9243,333.9243,333.2833,333.3016,23222.0
2018-10-03 11:00:00,364.04,364.42,363.82,364.38,14411.0,333.3474,333.6954,333.146,333.6587,14411.0
2018-10-03 11:10:00,364.41,364.6,364.1,364.54,7851.0,333.6862,333.8602,333.4023,333.8053,7851.0
2018-10-03 11:20:00,364.57,365.09,364.51,365.01,20479.0,333.8327,334.3089,333.7778,334.2356,20479.0
2018-10-03 11:30:00,365.04,365.04,364.55,364.66,13451.0,334.2631,334.2631,333.8144,333.9151,13451.0
2018-10-03 11:40:00,364.67,364.95,364.5,364.93,2524.0,333.9243,334.1807,333.7686,334.1624,2524.0
2018-10-03 11:50:00,365.1,365.3,365.03,365.16,4165.0,334.318,334.5012,334.2539,334.373,4165.0
2018-10-03 12:00:00,365.14,365.29,364.78,364.79,4545.0,334.3547,334.492,334.025,334.0342,4545.0
2018-10-03 12:10:00,364.95,365.51,364.95,365.51,14220.0,334.1807,334.6935,334.1807,334.6935,14220.0
2018-10-03 12:20:00,365.53,365.81,365.46,365.78,11830.0,334.7118,334.9682,334.6477,334.9407,11830.0
2018-10-03 12:30:00,365.81,365.93,365.59,365.61,4879.0,334.9682,335.0781,334.7667,334.785,4879.0
2018-10-03 12:40:00,365.52,365.67,365.39,365.64,6828.0,334.7026,334.84,334.5836,334.8125,6828.0
2018-10-03 12:50:00,365.62,365.72,365.43,365.48,18057.0,334.7942,334.8858,334.6202,334.666,18057.0
2018-10-03 13:00:00,365.5,365.71,365.5,365.58,3424.0,334.6843,334.8766,334.6843,334.7576,3424.0
2018-10-03 13:10:00,365.62,365.75,365.53,365.63,7848.0,334.7942,334.9132,334.7118,334.8034,7848.0
2018-10-03 13:20:00,365.49,365.63,365.29,365.63,2934.0,334.6752,334.8034,334.492,334.8034,2934.0
2018-10-03 13:30:00,365.71,365.8,365.64,365.66,12203.0,334.8766,334.959,334.8125,334.8308,12203.0
2018-10-03 13:40:00,365.49,365.77,365.48,365.77,3491.0,334.6752,334.9315,334.666,334.9315,3491.0
2018-10-03 13:50:00,365.78,365.96,365.73,365.75,5407.0,334.9407,335.1055,334.8949,334.9132,5407.0
2018-10-03 14:00:00,365.77,365.92,365.68,365.91,2144.0,334.9315,335.0689,334.8491,335.0597,2144.0
2018-10-03 14:10:00,366.0,366.13,366.0,366.06,2194.0,335.1422,335.2612,335.1422,335.1971,2194.0
2018-10-03 14:20:00,366.03,366.3,366.03,366.07,4347.0,335.1696,335.4169,335.1696,335.2063,4347.0
2018-10-03 14:30:00,366.05,366.05,365.14,365.36,8715.0,335.1879,335.1879,334.3547,334.5561,8715.0
2018-10-03 14:40:00,365.15,365.17,364.43,364.45,21319.0,334.3638,334.3821,333.7045,333.7228,21319.0
2018-10-03 14:50:00,364.39,364.73,364.25,364.56,10994.0,333.6679,333.9792,333.5397,333.8236,10994.0
2018-10-03 15:00:00,364.82,364.84,364.41,364.61,6869.0,334.0616,334.08,333.6862,333.8693,6869.0
2018-10-03 15:10:00,364.61,364.64,364.17,364.22,7450.0,333.8693,333.8968,333.4664,333.5122,7450.0
2018-10-03 15:20:00,364.15,364.35,363.97,364.35,14299.0,333.4481,333.6313,333.2833,333.6313,14299.0
2018-10-03 15:30:00,364.36,364.51,364.18,364.35,5710.0,333.6404,333.7778,333.4756,333.6313,5710.0
2018-10-03 15:40:00,364.31,364.77,364.3,364.66,14353.0,333.5946,334.0159,333.5855,333.9151,14353.0
2018-10-03 15:50:00,364.67,364.81,364.39,364.56,69193.0,333.9243,334.0525,333.6679,333.8236,69193.0
2018-10-04 09:30:00,363.48,363.71,362.87,363.54,32302.0,332.8346,333.0452,332.2761,332.8896,32302.0
2018-10-04 09:40:00,363.59,363.59,362.89,363.29,9114.0,332.9353,332.9353,332.2944,332.6606,9114.0
2018-10-04 09:50:00,363.16,363.61,363.06,363.13,19837.0,332.5416,332.9537,332.45,332.5141,19837.0
2018-10-04 10:00:00,362.99,363.11,362.45,362.6,27278.0,332.3859,332.4958,331.8915,332.0288,27278.0
2018-10-04 10:10:00,362.65,362.86,362.42,362.73,8845.0,332.0746,332.2669,331.864,332.1479,8845.0
2018-10-04 10:20:00,362.65,362.73,362.33,362.37,11100.0,332.0746,332.1479,331.7816,331.8182,11100.0
2018-10-04 10:30:00,362.35,362.59,362.1,362.42,7169.0,331.7999,332.0197,331.571,331.864,7169.0
2018-10-04 10:40:00,362.35,362.78,362.13,362.78,9296.0,331.7999,332.1936,331.5984,332.1936,9296.0
2018-10-04 10:50:00,362.77,363.06,362.15,362.31,71709.0,332.1845,332.45,331.6168,331.7633,71709.0
2018-10-04 11:00:00,362.36,362.91,362.36,362.43,16045.0,331.809,332.3127,331.809,331.8731,16045.0
2018-10-04 11:10:00,362.4,362.55,362.03,362.08,16467.0,331.8457,331.983,331.5069,331.5527,16467.0
2018-10-04 11:20:00,362.13,362.55,361.95,362.36,52611.0,331.5984,331.983,331.4336,331.809,52611.0
2018-10-04 11:30:00,362.4,362.61,362.19,362.19,19448.0,331.8457,332.038,331.6534,331.6534,19448.0
2018-10-04 11:40:00,362.2,362.2,361.68,361.7,11024.0,331.6625,331.6625,331.1864,331.2047,11024.0
2018-10-04 11:50:00,361.56,361.78,361.49,361.53,10014.0,331.0765,331.2779,331.0124,331.049,10014.0
2018-10-04 12:00:00,361.54,361.54,360.82,361.0,28034.0,331.0582,331.0582,330.3989,330.5637,28034.0
2018-10-04 12:10:00,360.97,360.97,359.76,359.83,59761.0,330.5362,330.5362,329.4283,329.4924,59761.0
2018-10-04 12:20:00,359.82,359.97,359.36,359.76,17545.0,329.4832,329.6206,329.062,329.4283,17545.0
2018-10-04 12:30:00,359.64,360.42,359.54,360.17,17464.0,329.3184,330.0326,329.2268,329.8037,17464.0
2018-10-04 12:40:00,360.16,360.23,359.96,360.2,6521.0,329.7945,329.8586,329.6114,329.8312,6521.0
2018-10-04 12:50:00,360.23,360.46,359.88,359.9,28354.0,329.8586,330.0692,329.5381,329.5565,28354.0
2018-10-04 13:00:00,359.98,360.36,359.79,359.95,13172.0,329.6297,329.9777,329.4557,329.6022,13172.0
2018-10-04 13:10:00,359.96,359.96,359.6,359.6,12174.0,329.6114,329.6114,329.2817,329.2817,12174.0
2018-10-04 13:20:00,359.57,360.12,359.41,359.88,7302.0,329.2543,329.7579,329.1078,329.5381,7302.0
2018-10-04 13:30:00,359.82,359.82,359.26,359.5,7762.0,329.4832,329.4832,328.9704,329.1902,7762.0
2018-10-04 13:40:00,359.67,360.23,359.67,359.77,10261.0,329.3458,329.8586,329.3458,329.4374,10261.0
2018-10-04 13:50:00,359.71,360.06,359.62,359.98,20323.0,329.3825,329.703,329.3001,329.6297,20323.0
2018-10-04 14:00:00,359.96,360.14,359.76,360.04,6643.0,329.6114,329.7762,329.4283,329.6847,6643.0
2018-10-04 14:10:00,359.86,359.93,359.48,359.52,6491.0,329.5198,329.5839,329.1719,329.2085,6491.0
2018-10-04 14:20:00,359.42,359.6,359.22,359.51,9986.0,329.1169,329.2817,328.9338,329.1993,9986.0
2018-10-04 14:30:00,359.43,360.23,359.28,360.22,8754.0,329.1261,329.8586,328.9887,329.8495,8754.0
2018-10-04 14:40:00,360.17,360.31,359.92,360.09,9950.0,329.8037,329.9319,329.5748,329.7304,9950.0
2018-10-04 14:50:00,360.09,360.82,360.07,360.82,10396.0,329.7304,330.3989,329.7121,330.3989,10396.0
2018-10-04 15:00:00,360.65,360.93,360.54,360.91,9590.0,330.2432,330.4996,330.1425,330.4813,9590.0
2018-10-04 15:10:00,360.97,361.0,360.75,360.97,17013.0,330.5362,330.5637,330.3348,330.5362,17013.0
2018-10-04 15:20:00,360.94,360.94,360.16,360.17,14586.0,330.5088,330.5088,329.7945,329.8037,14586.0
2018-10-04 15:30:00,360.14,360.24,359.82,359.85,53839.0,329.7762,329.8678,329.4832,329.5107,53839.0
2018-10-04 15:40:00,359.88,360.77,359.79,360.63,35677.0,329.5381,330.3531,329.4557,330.2249,35677.0
2018-10-04 15:50:00,360.64,360.94,360.44,360.57,126161.0,330.2341,330.5088,330.0509,330.17,126161.0
2018-10-05 09:30:00,360.61,361.41,360.41,361.21,32177.0,330.2066,330.9391,330.0235,330.756,32177.0
2018-10-05 09:40:00,361.13,361.44,360.76,360.77,12500.0,330.6828,330.9666,330.3439,330.3531,12500.0
2018-10-05 09:50:00,360.75,360.92,360.51,360.6,35592.0,330.3348,330.4905,330.115,330.1974,35592.0
2018-10-05 10:00:00,360.64,361.29,360.47,361.11,42150.0,330.2341,330.8293,330.0784,330.6644,42150.0
2018-10-05 10:10:00,361.17,361.22,360.57,360.69,19983.0,330.7194,330.7652,330.17,330.2798,19983.0
2018-10-05 10:20:00,360.68,361.11,360.61,360.83,25471.0,330.2707,330.6644,330.2066,330.408,25471.0
2018-10-05 10:30:00,360.83,360.85,360.36,360.37,33347.0,330.408,330.4264,329.9777,329.9868,33347.0
2018-10-05 10:40:00,360.31,360.41,359.76,359.77,13070.0,329.9319,330.0235,329.4283,329.4374,13070.0
2018-10-05 10:50:00,359.68,360.11,359.67,360.03,12388.0,329.355,329.7487,329.3458,329.6755,12388.0
2018-10-05 11:00:00,359.92,359.94,359.49,359.53,22540.0,329.5748,329.5931,329.181,329.2176,22540.0
2018-10-05 11:10:00,359.48,359.65,359.26,359.43,4754.0,329.1719,329.3275,328.9704,329.1261,4754.0
2018-10-05 11:20:00,359.33,359.55,358.98,359.02,10917.0,329.0345,329.236,328.714,328.7506,10917.0
2018-10-05 11:30:00,358.89,359.0,358.51,358.66,29515.0,328.6316,328.7323,328.2836,328.421,29515.0
2018-10-05 11:40:00,358.61,358.61,357.47,357.58,10686.0,328.3752,328.3752,327.3313,327.4321,10686.0
2018-10-05 11:50:00,357.63,357.63,356.97,357.1,24483.0,327.4778,327.4778,326.8735,326.9925,24483.0
2018-10-05 12:00:00,356.95,357.62,356.8,357.6,21490.0,326.8552,327.4687,326.7178,327.4504,21490.0
2018-10-05 12:10:00,357.62,357.62,357.04,357.33,24342.0,327.4687,327.4687,326.9376,327.2031,24342.0
2018-10-05 12:20:00,357.45,357.71,357.36,357.44,11441.0,327.313,327.5511,327.2306,327.3039,11441.0
2018-10-05 12:30:00,357.33,357.33,356.69,356.88,12504.0,327.2031,327.2031,326.6171,326.7911,12504.0
2018-10-05 12:40:00,356.77,357.07,356.58,357.03,16909.0,326.6903,326.9651,326.5164,326.9284,16909.0
2018-10-05 12:50:00,357.15,357.32,356.89,356.92,9171.0,327.0383,327.194,326.8002,326.8277,9171.0
2018-10-05 13:00:00,356.9,357.0,356.25,356.32,27581.0,326.8094,326.901,326.2142,326.2783,27581.0
2018-10-05 13:10:00,356.25,356.6,356.23,356.34,16771.0,326.2142,326.5347,326.1959,326.2966,16771.0
2018-10-05 13:20:00,356.31,356.31,355.86,356.05,23512.0,326.2691,326.2691,325.8571,326.0311,23512.0
2018-10-05 13:30:00,356.1,356.41,355.86,356.19,12172.0,326.0768,326.3607,325.8571,326.1592,12172.0
2018-10-05 13:40:00,356.19,357.17,356.19,357.06,25762.0,326.1592,327.0566,326.1592,326.9559,25762.0
2018-10-05 13:50:00,357.26,357.43,357.0,357.35,10362.0,327.139,327.2947,326.901,327.2214,10362.0
2018-10-05 14:00:00,357.28,357.66,357.15,357.35,13886.0,327.1573,327.5053,327.0383,327.2214,13886.0
2018-10-05 14:10:00,357.33,357.82,357.24,357.82,7797.0,327.2031,327.6518,327.1207,327.6518,7797.0
2018-10-05 14:20:00,357.83,357.95,357.64,357.9,13961.0,327.661,327.7709,327.487,327.7251,13961.0
2018-10-05 14:30:00,357.9,358.34,357.9,358.16,8678.0,327.7251,328.128,327.7251,327.9632,8678.0
2018-10-05 14:40:00,358.11,358.71,358.11,358.31,8817.0,327.9174,328.4668,327.9174,328.1005,8817.0
2018-10-05 14:50:00,358.32,358.57,358.17,358.55,4698.0,328.1097,328.3386,327.9723,328.3203,4698.0
2018-10-05 15:00:00,358.56,358.81,358.12,358.69,27864.0,328.3294,328.5584,327.9265,328.4485,27864.0
2018-10-05 15:10:00,358.62,358.65,358.4,358.4,8149.0,328.3844,328.4118,328.1829,328.1829,8149.0
2018-10-05 15:20:00,358.37,358.72,358.17,358.28,16898.0,328.1555,328.4759,327.9723,328.073,16898.0
2018-10-05 15:30:00,358.23,358.23,357.53,357.6,33235.0,328.0273,328.0273,327.3863,327.4504,33235.0
2018-10-05 15:40:00,357.51,358.65,357.47,358.48,32877.0,327.368,328.4118,327.3313,328.2562,32877.0
2018-10-05 15:50:00,358.47,358.47,357.85,357.91,109026.0,328.247,328.247,327.6793,327.7342,109026.0
2018-10-08 09:30:00,356.8,357.26,356.45,357.21,62455.0,326.7178,327.139,326.3973,327.0933,62455.0
2018-10-08 09:40:00,357.19,357.61,357.03,357.61,16197.0,327.0749,327.4595,326.9284,327.4595,16197.0
2018-10-08 09:50:00,357.39,357.97,357.39,357.61,36102.0,327.2581,327.7892,327.2581,327.4595,36102.0
2018-10-08 10:00:00,357.55,358.01,357.49,357.67,17447.0,327.4046,327.8258,327.3496,327.5145,17447.0
2018-10-08 10:10:00,357.7,357.99,357.61,357.64,13355.0,327.5419,327.8075,327.4595,327.487,13355.0
2018-10-08 10:20:00,357.54,358.07,357.54,357.96,15191.0,327.3954,327.8807,327.3954,327.78,15191.0
2018-10-08 10:30:00,357.93,358.13,357.57,357.79,7036.0,327.7525,327.9357,327.4229,327.6244,7036.0
2018-10-08 10:40:00,357.78,357.94,357.32,357.83,9387.0,327.6152,327.7617,327.194,327.661,9387.0
2018-10-08 10:50:00,357.87,357.87,357.33,357.43,6523.0,327.6976,327.6976,327.2031,327.2947,6523.0
2018-10-08 11:00:00,357.32,357.4,356.79,356.8,17443.0,327.194,327.2672,326.7087,326.7178,17443.0
2018-10-08 11:10:00,356.88,357.14,356.81,357.08,12205.0,326.7911,327.0292,326.727,326.9742,12205.0
2018-10-08 11:20:00,357.0,357.02,356.64,356.77,6130.0,326.901,326.9193,326.5713,326.6903,6130.0
2018-10-08 11:30:00,356.68,356.68,356.02,356.16,15179.0,326.6079,326.6079,326.0036,326.1318,15179.0
2018-10-08 11:40:00,356.06,356.06,355.39,355.68,21836.0,326.0402,326.0402,325.4267,325.6922,21836.0
2018-10-08 11:50:00,355.68,355.84,355.37,355.73,24229.0,325.6922,325.8388,325.4084,325.738,24229.0
2018-10-08 12:00:00,355.65,356.09,355.49,355.83,12816.0,325.6648,326.0677,325.5183,325.8296,12816.0
2018-10-08 12:10:00,355.8,355.91,355.62,355.64,3038.0,325.8021,325.9029,325.6373,325.6556,3038.0
2018-10-08 12:20:00,355.8,356.39,355.8,356.36,5946.0,325.8021,326.3424,325.8021,326.3149,5946.0
2018-10-08 12:30:00,356.34,356.34,355.91,356.11,2880.0,326.2966,326.2966,325.9029,326.086,2880.0
2018-10-08 12:40:00,356.15,356.34,356.02,356.26,2762.0,326.1226,326.2966,326.0036,326.2233,2762.0
2018-10-08 12:50:00,356.32,356.32,355.54,355.54,7375.0,326.2783,326.2783,325.5641,325.5641,7375.0
2018-10-08 13:00:00,355.49,356.45,355.49,356.45,34050.0,325.5183,326.3973,325.5183,326.3973,34050.0
2018-10-08 13:10:00,356.4,356.4,355.47,355.58,5256.0,326.3515,326.3515,325.5,325.6007,5256.0
2018-10-08 13:20:00,355.53,355.85,355.35,355.71,6500.0,325.5549,325.8479,325.3901,325.7197,6500.0
2018-10-08 13:30:00,356.0,356.21,355.94,356.15,2789.0,325.9853,326.1776,325.9303,326.1226,2789.0
2018-10-08 13:40:00,356.27,356.53,356.23,356.35,4955.0,326.2325,326.4706,326.1959,326.3058,4955.0
2018-10-08 13:50:00,356.44,356.44,356.19,356.19,1100.0,326.3882,326.3882,326.1592,326.1592,1100.0
2018-10-08 14:00:00,356.19,357.24,356.19,357.11,9640.0,326.1592,327.1207,326.1592,327.0017,9640.0
2018-10-08 14:10:00,357.1,357.15,356.81,357.07,9499.0,326.9925,327.0383,326.727,326.9651,9499.0
2018-10-08 14:20:00,357.11,357.41,357.11,357.39,7132.0,327.0017,327.2764,327.0017,327.2581,7132.0
2018-10-08 14:30:00,357.35,358.0,357.35,358.0,11937.0,327.2214,327.8166,327.2214,327.8166,11937.0
2018-10-08 14:40:00,357.96,358.3,357.85,358.15,8813.0,327.78,328.0914,327.6793,327.954,8813.0
2018-10-08 14:50:00,358.13,358.32,358.01,358.16,11325.0,327.9357,328.1097,327.8258,327.9632,11325.0
2018-10-08 15:00:00,358.23,358.48,358.16,358.42,6413.0,328.0273,328.2562,327.9632,328.2012,6413.0
2018-10-08 15:10:00,358.38,358.68,358.36,358.61,5920.0,328.1646,328.4393,328.1463,328.3752,5920.0
2018-10-08 15:20:00,358.59,358.64,358.1,358.15,17790.0,328.3569,328.4027,327.9082,327.954,17790.0
2018-10-08 15:30:00,358.16,358.45,358.09,358.37,16893.0,327.9632,328.2287,327.8991,328.1555,16893.0
2018-10-08 15:40:00,358.45,358.55,358.35,358.42,10258.0,328.2287,328.3203,328.1371,328.2012,10258.0
2018-10-08 15:50:00,358.43,358.43,357.93,357.95,47170.0,328.2104,328.2104,327.7525,327.7709,47170.0
2018-10-09 09:30:00,356.86,357.74,356.74,357.36,46078.0,326.7728,327.5786,326.6629,327.2306,46078.0
2018-10-09 09:40:00,357.2,357.33,356.39,356.4,22072.0,327.0841,327.2031,326.3424,326.3515,22072.0
2018-10-09 09:50:00,356.54,357.7,356.36,357.65,18989.0,326.4797,327.5419,326.3149,327.4962,18989.0
2018-10-09 10:00:00,357.66,358.03,357.54,357.63,21626.0,327.5053,327.8441,327.3954,327.4778,21626.0
2018-10-09 10:10:00,357.72,357.72,357.25,357.51,7517.0,327.5603,327.5603,327.1299,327.368,7517.0
2018-10-09 10:20:00,357.51,358.16,357.44,358.06,10138.0,327.368,327.9632,327.3039,327.8716,10138.0
2018-10-09 10:30:00,358.02,358.44,357.93,357.97,10815.0,327.835,328.2195,327.7525,327.7892,10815.0
2018-10-09 10:40:00,357.99,358.31,357.9,358.02,6815.0,327.8075,328.1005,327.7251,327.835,6815.0
2018-10-09 10:50:00,357.98,358.08,357.45,357.63,15580.0,327.7983,327.8899,327.313,327.4778,15580.0
2018-10-09 11:00:00,357.53,357.74,357.26,357.31,7800.0,327.3863,327.5786,327.139,327.1848,7800.0
2018-10-09 11:10:00,357.21,358.03,357.06,357.69,21443.0,327.0933,327.8441,326.9559,327.5328,21443.0
2018-10-09 11:20:00,357.74,358.34,357.72,358.16,47397.0,327.5786,328.128,327.5603,327.9632,47397.0
2018-10-09 11:30:00,358.13,358.13,357.48,357.48,9026.0,327.9357,327.9357,327.3405,327.3405,9026.0
2018-10-09 11:40:00,357.58,357.75,357.14,357.36,8637.0,327.4321,327.5877,327.0292,327.2306,8637.0
2018-10-09 11:50:00,357.45,357.77,357.45,357.75,4069.0,327.313,327.606,327.313,327.5877,4069.0
2018-10-09 12:00:00,357.79,357.97,357.55,357.57,16514.0,327.6244,327.7892,327.4046,327.4229,16514.0
2018-10-09 12:10:00,357.6,357.66,357.03,357.07,18701.0,327.4504,327.5053,326.9284,326.9651,18701.0
2018-10-09 12:20:00,357.13,357.13,356.91,357.03,3200.0,327.02,327.02,326.8185,326.9284,3200.0
2018-10-09 12:30:00,356.97,357.26,356.84,357.12,6900.0,326.8735,327.139,326.7544,327.0108,6900.0
2018-10-09 12:40:00,357.09,357.09,356.35,356.59,17465.0,326.9834,326.9834,326.3058,326.5255,17465.0
2018-10-09 12:50:00,356.67,356.67,356.33,356.37,8431.0,326.5988,326.5988,326.2874,326.3241,8431.0
2018-10-09 13:00:00,356.28,356.37,355.87,356.21,16094.0,326.2417,326.3241,325.8662,326.1776,16094.0
2018-10-09 13:10:00,356.15,356.66,356.15,356.28,4983.0,326.1226,326.5896,326.1226,326.2417,4983.0
2018-10-09 13:20:00,356.23,356.75,356.21,356.5,11135.0,326.1959,326.672,326.1776,326.4431,11135.0
2018-10-09 13:30:00,356.45,356.54,355.92,356.12,16345.0,326.3973,326.4797,325.912,326.0952,16345.0
2018-10-09 13:40:00,356.2,356.42,356.08,356.42,6402.0,326.1684,326.3699,326.0585,326.3699,6402.0
2018-10-09 13:50:00,356.36,356.77,356.31,356.61,23257.0,326.3149,326.6903,326.2691,326.5438,23257.0
2018-10-09 14:00:00,356.59,356.67,356.39,356.63,4950.0,326.5255,326.5988,326.3424,326.5622,4950.0
2018-10-09 14:10:00,356.68,356.99,356.63,356.68,10360.0,326.6079,326.8918,326.5622,326.6079,10360.0
2018-10-09 14:20:00,356.67,357.04,356.67,356.89,6632.0,326.5988,326.9376,326.5988,326.8002,6632.0
2018-10-09 14:30:00,356.94,356.94,356.49,356.56,5462.0,326.846,326.846,326.434,326.4981,5462.0
2018-10-09 14:40:00,356.64,356.68,356.43,356.55,2332.0,326.5713,326.6079,326.379,326.4889,2332.0
2018-10-09 14:50:00,356.64,357.15,356.64,357.0,11526.0,326.5713,327.0383,326.5713,326.901,11526.0
2018-10-09 15:00:00,356.95,357.07,356.81,356.98,4197.0,326.8552,326.9651,326.727,326.8826,4197.0
2018-10-09 15:10:00,356.96,356.96,356.64,356.64,5181.0,326.8643,326.8643,326.5713,326.5713,5181.0
2018-10-09 15:20:00,356.69,356.7,355.88,356.09,15356.0,326.6171,326.6262,325.8754,326.0677,15356.0
2018-10-09 15:30:00,356.09,356.23,355.94,356.16,8043.0,326.0677,326.1959,325.9303,326.1318,8043.0
2018-10-09 15:40:00,356.11,356.54,356.0,356.39,30400.0,326.086,326.4797,325.9853,326.3424,30400.0
2018-10-09 15:50:00,356.36,356.36,355.77,356.0,111677.0,326.3149,326.3149,325.7747,325.9853,111677.0
2018-10-10 09:30:00,355.46,355.62,354.4,354.44,66127.0,325.4908,325.6373,324.5202,324.5568,66127.0
2018-10-10 09:40:00,354.6,355.0,354.16,354.19,42586.0,324.7033,325.0696,324.3004,324.3279,42586.0
2018-10-10 09:50:00,354.14,354.45,352.97,353.0,24909.0,324.2821,324.5659,323.2107,323.2382,24909.0
2018-10-10 10:00:00,352.87,353.2,352.39,353.13,31575.0,323.1192,323.4213,322.6796,323.3572,31575.0
2018-10-10 10:10:00,353.1,353.35,352.51,353.35,19812.0,323.3298,323.5587,322.7895,323.5587,19812.0
2018-10-10 10:20:00,353.34,353.91,353.28,353.54,35087.0,323.5495,324.0715,323.4946,323.7327,35087.0
2018-10-10 10:30:00,353.49,353.65,353.0,353.05,22062.0,323.6869,323.8334,323.2382,323.284,22062.0
2018-10-10 10:40:00,353.1,353.1,352.28,352.29,16555.0,323.3298,323.3298,322.5789,322.5881,16555.0
2018-10-10 10:50:00,352.49,353.25,352.49,352.85,23488.0,322.7712,323.4671,322.7712,323.1008,23488.0
2018-10-10 11:00:00,352.73,352.92,351.94,351.99,24285.0,322.991,323.1649,322.2676,322.3134,24285.0
2018-10-10 11:10:00,351.99,352.4,351.55,351.55,18069.0,322.3134,322.6888,321.9105,321.9105,18069.0
2018-10-10 11:20:00,351.62,351.89,351.17,351.62,16649.0,321.9746,322.2218,321.5625,321.9746,16649.0
2018-10-10 11:30:00,351.68,351.75,350.94,351.01,18218.0,322.0295,322.0936,321.3519,321.416,18218.0
2018-10-10 11:40:00,350.98,352.24,350.97,352.12,14284.0,321.3885,322.5423,321.3794,322.4324,14284.0
2018-10-10 11:50:00,352.21,352.36,351.9,351.98,12214.0,322.5148,322.6522,322.2309,322.3042,12214.0
2018-10-10 12:00:00,351.9,352.17,351.51,351.62,20813.0,322.2309,322.4782,321.8738,321.9746,20813.0
2018-10-10 12:10:00,351.53,352.49,351.53,352.49,8749.0,321.8921,322.7712,321.8921,322.7712,8749.0
2018-10-10 12:20:00,352.54,352.54,351.93,351.96,9089.0,322.817,322.817,322.2584,322.2859,9089.0
2018-10-10 12:30:00,352.01,352.01,351.39,351.42,11469.0,322.3317,322.3317,321.7639,321.7914,11469.0
2018-10-10 12:40:00,351.44,351.76,351.16,351.73,11118.0,321.8097,322.1027,321.5533,322.0753,11118.0
2018-10-10 12:50:00,351.72,352.16,351.6,351.6,9379.0,322.0661,322.469,321.9562,321.9562,9379.0
2018-10-10 13:00:00,351.58,351.61,350.75,351.52,23426.0,321.9379,321.9654,321.1779,321.883,23426.0
2018-10-10 13:10:00,351.36,352.69,351.33,352.66,17466.0,321.7365,322.9543,321.709,322.9269,17466.0
2018-10-10 13:20:00,352.65,352.96,352.38,352.46,6780.0,322.9177,323.2016,322.6705,322.7437,6780.0
2018-10-10 13:30:00,352.51,352.78,352.19,352.68,9815.0,322.7895,323.0367,322.4965,322.9452,9815.0
2018-10-10 13:40:00,352.78,352.98,352.2,352.8,17641.0,323.0367,323.2199,322.5056,323.0551,17641.0
2018-10-10 13:50:00,352.74,352.75,352.15,352.29,10650.0,323.0001,323.0093,322.4599,322.5881,10650.0
2018-10-10 14:00:00,352.31,352.43,350.86,350.89,31861.0,322.6064,322.7163,321.2786,321.3061,31861.0
2018-10-10 14:10:00,350.97,351.3,350.66,350.99,27939.0,321.3794,321.6815,321.0955,321.3977,27939.0
2018-10-10 14:20:00,350.94,351.12,350.53,350.94,17850.0,321.3519,321.5167,320.9764,321.3519,17850.0
2018-10-10 14:30:00,350.9,351.32,350.33,350.41,23379.0,321.3153,321.6998,320.7933,320.8666,23379.0
2018-10-10 14:40:00,350.27,350.4,349.77,350.14,41687.0,320.7384,320.8574,320.2805,320.6193,41687.0
2018-10-10 14:50:00,350.13,350.71,350.03,350.63,21800.0,320.6102,321.1413,320.5186,321.068,21800.0
2018-10-10 15:00:00,350.62,350.62,349.23,349.27,26329.0,321.0589,321.0589,319.7861,319.8227,26329.0
2018-10-10 15:10:00,349.29,349.31,348.46,348.56,61498.0,319.841,319.8593,319.081,319.1725,61498.0
2018-10-10 15:20:00,348.62,349.58,348.6,349.49,70403.0,319.2275,320.1065,319.2092,320.0241,70403.0
2018-10-10 15:30:00,349.52,349.53,347.99,347.99,78006.0,320.0516,320.0608,318.6506,318.6506,78006.0
2018-10-10 15:40:00,347.96,348.68,347.25,348.61,170448.0,318.6231,319.2824,317.973,319.2183,170448.0
2018-10-10 15:50:00,348.5,348.5,346.35,346.76,369963.0,319.1176,319.1176,317.1489,317.5243,369963.0
2018-10-11 09:30:00,344.84,345.38,344.11,344.51,258114.0,315.7662,316.2607,315.0977,315.464,258114.0
2018-10-11 09:40:00,344.45,345.19,343.5,345.19,108964.0,315.4091,316.0867,314.5392,316.0867,108964.0
2018-10-11 09:50:00,345.15,347.0,345.06,346.79,68497.0,316.05,317.7441,315.9676,317.5518,68497.0
2018-10-11 10:00:00,346.73,346.79,345.53,346.21,109273.0,317.4968,317.5518,316.398,317.0207,109273.0
2018-10-11 10:10:00,346.32,346.32,344.81,345.34,56772.0,317.1214,317.1214,315.7387,316.224,56772.0
2018-10-11 10:20:00,345.19,345.76,344.69,345.72,40117.0,316.0867,316.6086,315.6288,316.572,40117.0
2018-10-11 10:30:00,345.68,346.61,345.63,345.93,52083.0,316.5354,317.3869,316.4896,316.7643,52083.0
2018-10-11 10:40:00,345.77,345.97,344.93,344.94,24494.0,316.6178,316.8009,315.8486,315.8577,24494.0
2018-10-11 10:50:00,344.8,345.4,344.29,344.43,44692.0,315.7296,316.279,315.2626,315.3907,44692.0
2018-10-11 11:00:00,344.41,344.5,343.25,343.67,70396.0,315.3724,315.4548,314.3102,314.6948,70396.0
2018-10-11 11:10:00,343.56,343.6,342.65,342.9,51147.0,314.5941,314.6307,313.7608,313.9897,51147.0
2018-10-11 11:20:00,343.06,344.04,343.06,343.39,25245.0,314.1363,315.0336,314.1363,314.4384,25245.0
2018-10-11 11:30:00,343.47,343.8,342.83,343.12,54199.0,314.5117,314.8139,313.9256,314.1912,54199.0
2018-10-11 11:40:00,343.34,344.69,343.23,344.69,40403.0,314.3926,315.6288,314.2919,315.6288,40403.0
2018-10-11 11:50:00,344.68,345.34,344.54,344.71,36292.0,315.6197,316.224,315.4915,315.6471,36292.0
2018-10-11 12:00:00,344.68,345.3,344.44,344.61,15899.0,315.6197,316.1874,315.3999,315.5556,15899.0
2018-10-11 12:10:00,344.66,345.83,344.66,345.71,23922.0,315.6014,316.6727,315.6014,316.5628,23922.0
2018-10-11 12:20:00,345.87,346.81,345.87,346.19,25134.0,316.7093,317.5701,316.7093,317.0024,25134.0
2018-10-11 12:30:00,346.11,346.41,345.52,345.55,34183.0,316.9291,317.2038,316.3888,316.4163,34183.0
2018-10-11 12:40:00,345.57,345.81,345.23,345.23,18588.0,316.4346,316.6544,316.1233,316.1233,18588.0
2018-10-11 12:50:00,345.34,345.7,345.1,345.57,30676.0,316.224,316.5537,316.0043,316.4346,30676.0
2018-10-11 13:00:00,345.46,345.46,344.59,344.84,11019.0,316.3339,316.3339,315.5373,315.7662,11019.0
2018-10-11 13:10:00,344.82,345.78,344.64,345.56,18938.0,315.7479,316.6269,315.583,316.4255,18938.0
2018-10-11 13:20:00,345.52,345.69,344.74,344.85,18074.0,316.3888,316.5445,315.6746,315.7753,18074.0
2018-10-11 13:30:00,345.06,345.26,344.63,344.84,21470.0,315.9676,316.1508,315.5739,315.7662,21470.0
2018-10-11 13:40:00,344.96,345.03,344.24,344.24,23573.0,315.8761,315.9402,315.2168,315.2168,23573.0
2018-10-11 13:50:00,344.12,344.58,343.77,344.58,27886.0,315.1069,315.5281,314.7864,315.5281,27886.0
2018-10-11 14:00:00,344.45,344.52,343.92,344.02,9399.0,315.4091,315.4732,314.9237,315.0153,9399.0
2018-10-11 14:10:00,343.96,343.99,343.14,343.35,15517.0,314.9604,314.9878,314.2095,314.4018,15517.0
2018-10-11 14:20:00,343.29,343.65,342.65,342.8,35251.0,314.3469,314.6765,313.7608,313.8982,35251.0
2018-10-11 14:30:00,342.81,342.81,341.4,341.65,67509.0,313.9073,313.9073,312.6162,312.8451,67509.0
2018-10-11 14:40:00,341.6,341.66,339.34,340.68,117620.0,312.7993,312.8543,310.7299,311.9569,117620.0
2018-10-11 14:50:00,340.58,341.58,340.42,341.05,86967.0,311.8653,312.781,311.7188,312.2957,86967.0
2018-10-11 15:00:00,340.97,341.97,340.61,341.22,58807.0,312.2225,313.1382,311.8928,312.4514,58807.0
2018-10-11 15:10:00,341.02,343.72,340.61,343.67,99705.0,312.2682,314.7406,311.8928,314.6948,99705.0
2018-10-11 15:20:00,343.69,343.84,342.7,342.78,56930.0,314.7131,314.8505,313.8066,313.8799,56930.0
2018-10-11 15:30:00,342.65,342.86,341.38,342.1,129324.0,313.7608,313.9531,312.5979,313.2572,129324.0
2018-10-11 15:40:00,341.99,342.05,340.1,340.14,80828.0,313.1565,313.2114,311.4258,311.4624,80828.0
2018-10-11 15:50:00,340.24,340.98,339.46,339.5,214610.0,311.554,312.2316,310.8398,310.8764,214610.0
2018-10-12 09:30:00,344.06,344.2,342.14,342.31,111912.0,315.0519,315.1801,313.2938,313.4495,111912.0
2018-10-12 09:40:00,342.33,343.06,342.21,342.56,48901.0,313.4678,314.1363,313.3579,313.6784,48901.0
2018-10-12 09:50:00,342.7,343.46,342.24,343.42,20884.0,313.8066,314.5025,313.3854,314.4659,20884.0
2018-10-12 10:00:00,343.31,343.4,342.39,342.61,31875.0,314.3652,314.4476,313.5227,313.7242,31875.0
2018-10-12 10:10:00,342.49,342.49,341.03,341.03,24638.0,313.6143,313.6143,312.2774,312.2774,24638.0
2018-10-12 10:20:00,341.01,341.76,340.94,340.94,35886.0,312.2591,312.9459,312.195,312.195,35886.0
2018-10-12 10:30:00,340.73,341.66,340.69,341.26,59006.0,312.0027,312.8543,311.9661,312.488,59006.0
2018-10-12 10:40:00,341.34,341.37,340.85,340.89,31541.0,312.5613,312.5887,312.1126,312.1492,31541.0
2018-10-12 10:50:00,340.84,341.53,340.83,341.11,22613.0,312.1034,312.7352,312.0943,312.3507,22613.0
2018-10-12 11:00:00,340.99,341.31,340.39,341.19,55301.0,312.2408,312.5338,311.6914,312.4239,55301.0
2018-10-12 11:10:00,341.24,341.54,340.8,340.83,14674.0,312.4697,312.7444,312.0668,312.0943,14674.0
2018-10-12 11:20:00,340.78,341.0,339.98,340.19,31579.0,312.0485,312.2499,311.3159,311.5082,31579.0
2018-10-12 11:30:00,340.1,340.77,339.85,339.98,28721.0,311.4258,312.0393,311.1969,311.3159,28721.0
2018-10-12 11:40:00,339.9,339.94,338.97,339.67,47979.0,311.2427,311.2793,310.3911,311.0321,47979.0
2018-10-12 11:50:00,339.8,340.12,339.47,339.66,38070.0,311.1511,311.4441,310.8489,311.0229,38070.0
2018-10-12 12:00:00,339.56,339.62,338.55,338.88,42745.0,310.9313,310.9863,310.0065,310.3087,42745.0
2018-10-12 12:10:00,338.91,339.27,338.32,338.4,35872.0,310.3361,310.6658,309.7959,309.8691,35872.0
2018-10-12 12:20:00,338.33,338.71,337.91,338.12,30340.0,309.805,310.153,309.4205,309.6127,30340.0
2018-10-12 12:30:00,338.04,338.27,337.01,337.01,27120.0,309.5395,309.7501,308.5963,308.5963,27120.0
2018-10-12 12:40:00,337.17,337.26,336.07,336.08,58192.0,308.7428,308.8253,307.7356,307.7447,58192.0
2018-10-12 12:50:00,336.06,337.17,335.77,336.92,57400.0,307.7264,308.7428,307.4609,308.5139,57400.0
2018-10-12 13:00:00,336.88,338.14,336.59,337.94,48913.0,308.4773,309.6311,308.2117,309.4479,48913.0
2018-10-12 13:10:00,337.97,338.27,337.02,337.2,57342.0,309.4754,309.7501,308.6055,308.7703,57342.0
2018-10-12 13:20:00,337.2,338.2,337.2,337.46,54478.0,308.7703,309.686,308.7703,309.0084,54478.0
2018-10-12 13:30:00,337.34,337.37,336.73,337.03,26090.0,308.8985,308.926,308.3399,308.6146,26090.0
2018-10-12 13:40:00,337.19,338.57,337.11,338.56,16343.0,308.7612,310.0248,308.6879,310.0157,16343.0
2018-10-12 13:50:00,338.53,338.7,338.17,338.2,31837.0,309.9882,310.1438,309.6585,309.686,31837.0
2018-10-12 14:00:00,338.03,338.14,337.16,337.23,27258.0,309.5303,309.6311,308.7337,308.7978,27258.0
2018-10-12 14:10:00,337.2,337.6,336.55,337.48,20539.0,308.7703,309.1366,308.1751,309.0267,20539.0
2018-10-12 14:20:00,337.65,338.03,336.92,338.03,18958.0,309.1824,309.5303,308.5139,309.5303,18958.0
2018-10-12 14:30:00,338.01,338.01,337.14,337.44,30417.0,309.512,309.512,308.7154,308.9901,30417.0
2018-10-12 14:40:00,337.52,337.58,337.02,337.26,19187.0,309.0633,309.1183,308.6055,308.8253,19187.0
2018-10-12 14:50:00,337.26,338.71,337.21,338.57,23197.0,308.8253,310.153,308.7795,310.0248,23197.0
2018-10-12 15:00:00,338.64,339.41,338.14,339.33,24264.0,310.0889,310.794,309.6311,310.7207,24264.0
2018-10-12 15:10:00,339.31,339.7,338.73,338.81,38944.0,310.7024,311.0595,310.1713,310.2446,38944.0
2018-10-12 15:20:00,338.93,340.16,338.93,340.01,22764.0,310.3545,311.4808,310.3545,311.3434,22764.0
2018-10-12 15:30:00,339.92,340.36,339.37,339.6,43696.0,311.261,311.6639,310.7574,310.968,43696.0
2018-10-12 15:40:00,339.57,340.79,339.55,340.45,60832.0,310.9405,312.0576,310.9222,311.7463,60832.0
2018-10-12 15:50:00,340.52,341.11,340.27,340.29,119022.0,311.8104,312.3507,311.5815,311.5998,119022.0
2018-10-15 09:30:00,339.94,340.61,339.82,340.17,69514.0,311.2793,311.8928,311.1694,311.4899,69514.0
2018-10-15 09:40:00,340.12,341.27,340.03,341.04,14867.0,311.4441,312.4972,311.3617,312.2866,14867.0
2018-10-15 09:50:00,341.14,341.57,340.85,340.87,20975.0,312.3781,312.7719,312.1126,312.1309,20975.0
2018-10-15 10:00:00,340.96,341.17,340.02,340.19,27134.0,312.2133,312.4056,311.3526,311.5082,27134.0
2018-10-15 10:10:00,340.21,340.54,339.58,339.65,15539.0,311.5265,311.8287,310.9497,311.0138,15539.0
2018-10-15 10:20:00,339.71,340.79,339.67,340.67,18062.0,311.0687,312.0576,311.0321,311.9478,18062.0
2018-10-15 10:30:00,340.57,340.92,340.53,340.67,23979.0,311.8562,312.1767,311.8196,311.9478,23979.0
2018-10-15 10:40:00,340.63,340.7,340.11,340.3,18714.0,311.9111,311.9752,311.435,311.609,18714.0
2018-10-15 10:50:00,340.27,340.88,340.13,340.88,14547.0,311.5815,312.1401,311.4533,312.1401,14547.0
2018-10-15 11:00:00,340.94,341.32,340.92,341.24,26268.0,312.195,312.543,312.1767,312.4697,26268.0
2018-10-15 11:10:00,341.2,341.75,341.16,341.45,20426.0,312.4331,312.9367,312.3964,312.662,20426.0
2018-10-15 11:20:00,341.45,342.61,341.45,342.36,41860.0,312.662,313.7242,312.662,313.4953,41860.0
2018-10-15 11:30:00,342.43,342.51,341.68,341.81,72783.0,313.5594,313.6326,312.8726,312.9916,72783.0
2018-10-15 11:40:00,341.81,342.17,341.74,341.8,27421.0,312.9916,313.3213,312.9275,312.9825,27421.0
2018-10-15 11:50:00,341.78,342.02,341.13,341.13,29268.0,312.9642,313.1839,312.369,312.369,29268.0
2018-10-15 12:00:00,341.21,341.21,340.68,341.02,27293.0,312.4422,312.4422,311.9569,312.2682,27293.0
2018-10-15 12:10:00,340.99,341.33,340.7,341.3,42833.0,312.2408,312.5521,311.9752,312.5246,42833.0
2018-10-15 12:20:00,341.32,341.86,341.3,341.64,26143.0,312.543,313.0374,312.5246,312.836,26143.0
2018-10-15 12:30:00,341.7,342.13,341.59,342.0,16651.0,312.8909,313.2847,312.7902,313.1656,16651.0
2018-10-15 12:40:00,341.99,342.31,341.62,342.24,32011.0,313.1565,313.4495,312.8177,313.3854,32011.0
2018-10-15 12:50:00,342.24,342.42,342.05,342.12,34919.0,313.3854,313.5502,313.2114,313.2755,34919.0
2018-10-15 13:00:00,342.21,342.92,342.2,342.77,15995.0,313.3579,314.0081,313.3488,313.8707,15995.0
2018-10-15 13:10:00,342.75,342.8,342.51,342.63,7809.0,313.8524,313.8982,313.6326,313.7425,7809.0
2018-10-15 13:20:00,342.62,342.62,342.01,342.36,6803.0,313.7333,313.7333,313.1748,313.4953,6803.0
2018-10-15 13:30:00,342.41,343.12,342.29,343.03,12025.0,313.5411,314.1912,313.4312,314.1088,12025.0
2018-10-15 13:40:00,343.05,343.43,343.03,343.43,16900.0,314.1271,314.4751,314.1088,314.4751,16900.0
2018-10-15 13:50:00,343.47,343.82,343.27,343.69,9765.0,314.5117,314.8322,314.3285,314.7131,9765.0
2018-10-15 14:00:00,343.67,343.67,342.85,342.93,13890.0,314.6948,314.6948,313.944,314.0172,13890.0
2018-10-15 14:10:00,342.95,342.99,342.55,342.65,11682.0,314.0355,314.0722,313.6693,313.7608,11682.0
2018-10-15 14:20:00,342.95,343.05,342.47,342.51,10568.0,314.0355,314.1271,313.596,313.6326,10568.0
2018-10-15 14:30:00,342.47,343.06,342.4,343.0,7984.0,313.596,314.1363,313.5319,314.0813,7984.0
2018-10-15 14:40:00,343.08,343.58,343.08,343.58,12251.0,314.1546,314.6124,314.1546,314.6124,12251.0
2018-10-15 14:50:00,343.61,344.14,343.61,343.94,21676.0,314.6399,315.1252,314.6399,314.9421,21676.0
2018-10-15 15:00:00,344.01,344.21,343.55,343.55,16781.0,315.0062,315.1893,314.5849,314.5849,16781.0
2018-10-15 15:10:00,343.52,343.53,343.02,343.09,20446.0,314.5575,314.5666,314.0996,314.1637,20446.0
2018-10-15 15:20:00,343.05,343.55,342.97,343.01,7578.0,314.1271,314.5849,314.0538,314.0905,7578.0
2018-10-15 15:30:00,342.91,343.02,342.46,342.8,21232.0,313.9989,314.0996,313.5868,313.8982,21232.0
2018-10-15 15:40:00,342.76,343.23,342.17,342.75,82784.0,313.8615,314.2919,313.3213,313.8524,82784.0
2018-10-15 15:50:00,342.75,342.92,341.74,341.78,129123.0,313.8524,314.0081,312.9275,312.9642,129123.0
2018-10-16 09:30:00,343.76,343.76,341.73,342.44,37277.0,314.7772,314.7772,312.9184,313.5685,37277.0
2018-10-16 09:40:00,342.43,342.87,341.81,341.88,19311.0,313.5594,313.9623,312.9916,313.0557,19311.0
2018-10-16 09:50:00,341.91,343.06,341.49,343.06,31073.0,313.0832,314.1363,312.6986,314.1363,31073.0
2018-10-16 10:00:00,343.09,343.98,343.08,343.73,24120.0,314.1637,314.9787,314.1546,314.7498,24120.0
2018-10-16 10:10:00,343.73,344.11,343.59,344.08,19761.0,314.7498,315.0977,314.6216,315.0703,19761.0
2018-10-16 10:20:00,344.13,344.5,344.05,344.09,13841.0,315.116,315.4548,315.0428,315.0794,13841.0
2018-10-16 10:30:00,344.03,344.47,343.67,344.09,15518.0,315.0245,315.4274,314.6948,315.0794,15518.0
2018-10-16 10:40:00,344.17,344.94,344.14,344.82,56818.0,315.1527,315.8577,315.1252,315.7479,56818.0
2018-10-16 10:50:00,344.79,345.76,344.79,345.72,23870.0,315.7204,316.6086,315.7204,316.572,23870.0
2018-10-16 11:00:00,345.69,345.81,345.19,345.63,27788.0,316.5445,316.6544,316.0867,316.4896,27788.0
2018-10-16 11:10:00,345.68,346.04,345.54,345.84,23275.0,316.5354,316.865,316.4072,316.6819,23275.0
2018-10-16 11:20:00,345.91,346.04,345.7,346.04,19936.0,316.746,316.865,316.5537,316.865,19936.0
2018-10-16 11:30:00,346.03,346.18,345.71,345.9,15638.0,316.8558,316.9932,316.5628,316.7368,15638.0
2018-10-16 11:40:00,345.87,346.01,345.58,345.85,15856.0,316.7093,316.8375,316.4438,316.691,15856.0
2018-10-16 11:50:00,345.87,346.2,345.59,346.2,11871.0,316.7093,317.0115,316.4529,317.0115,11871.0
2018-10-16 12:00:00,346.28,346.55,346.06,346.43,18829.0,317.0848,317.332,316.8833,317.2221,18829.0
2018-10-16 12:10:00,346.42,346.59,346.18,346.32,18142.0,317.213,317.3686,316.9932,317.1214,18142.0
2018-10-16 12:20:00,346.32,346.52,346.24,346.51,10817.0,317.1214,317.3045,317.0481,317.2954,10817.0
2018-10-16 12:30:00,346.61,346.99,346.48,346.88,10616.0,317.3869,317.7349,317.2679,317.6342,10616.0
2018-10-16 12:40:00,346.87,347.03,346.86,346.99,7227.0,317.625,317.7715,317.6159,317.7349,7227.0
2018-10-16 12:50:00,347.08,347.23,346.99,347.14,10020.0,317.8173,317.9547,317.7349,317.8723,10020.0
2018-10-16 13:00:00,347.12,347.13,346.94,346.99,7921.0,317.8539,317.8631,317.6891,317.7349,7921.0
2018-10-16 13:10:00,347.06,347.31,346.98,347.31,6650.0,317.799,318.0279,317.7258,318.0279,6650.0
2018-10-16 13:20:00,347.27,347.52,347.27,347.45,2623.0,317.9913,318.2202,317.9913,318.1561,2623.0
2018-10-16 13:30:00,347.45,347.8,347.45,347.8,6688.0,318.1561,318.4766,318.1561,318.4766,6688.0
2018-10-16 13:40:00,347.87,348.11,347.74,348.04,5638.0,318.5407,318.7605,318.4217,318.6964,5638.0
2018-10-16 13:50:00,348.06,348.19,347.62,348.03,12913.0,318.7147,318.8337,318.3118,318.6872,12913.0
2018-10-16 14:00:00,348.12,348.52,348.08,348.44,13293.0,318.7696,319.1359,318.733,319.0627,13293.0
2018-10-16 14:10:00,348.5,348.54,348.08,348.24,6326.0,319.1176,319.1542,318.733,318.8795,6326.0
2018-10-16 14:20:00,348.33,348.55,348.09,348.55,15855.0,318.9619,319.1634,318.7422,319.1634,15855.0
2018-10-16 14:30:00,348.73,348.76,348.49,348.61,6420.0,319.3282,319.3557,319.1084,319.2183,6420.0
2018-10-16 14:40:00,348.61,348.68,348.37,348.64,3708.0,319.2183,319.2824,318.9986,319.2458,3708.0
2018-10-16 14:50:00,348.66,348.66,347.95,348.05,7999.0,319.2641,319.2641,318.614,318.7055,7999.0
2018-10-16 15:00:00,347.96,347.98,347.51,347.79,10507.0,318.6231,318.6414,318.2111,318.4675,10507.0
2018-10-16 15:10:00,347.91,348.38,347.69,348.31,33517.0,318.5773,319.0077,318.3759,318.9436,33517.0
2018-10-16 15:20:00,348.21,348.27,348.04,348.13,16087.0,318.8521,318.907,318.6964,318.7788,16087.0
2018-10-16 15:30:00,348.09,348.57,347.92,348.57,13926.0,318.7422,319.1817,318.5865,319.1817,13926.0
2018-10-16 15:40:00,348.68,349.05,348.61,349.04,37056.0,319.2824,319.6212,319.2183,319.6121,37056.0
2018-10-16 15:50:00,349.1,349.27,348.76,349.02,256599.0,319.667,319.8227,319.3557,319.5938,256599.0
2018-10-17 09:30:00,348.45,348.5,347.08,347.27,77959.0,319.0718,319.1176,317.8173,317.9913,77959.0
2018-10-17 09:40:00,347.43,347.97,346.95,347.06,23929.0,318.1378,318.6323,317.6983,317.799,23929.0
2018-10-17 09:50:00,346.83,347.45,346.77,347.0,13440.0,317.5884,318.1561,317.5335,317.7441,13440.0
2018-10-17 10:00:00,346.88,347.15,346.68,347.15,10736.0,317.6342,317.8814,317.451,317.8814,10736.0
2018-10-17 10:10:00,347.18,347.28,346.06,346.42,8664.0,317.9089,318.0005,316.8833,317.213,8664.0
2018-10-17 10:20:00,346.33,346.43,345.98,346.08,12681.0,317.1306,317.2221,316.8101,316.9016,12681.0
2018-10-17 10:30:00,346.16,346.2,344.96,345.07,28313.0,316.9749,317.0115,315.8761,315.9768,28313.0
2018-10-17 10:40:00,345.01,345.01,344.14,344.85,17395.0,315.9218,315.9218,315.1252,315.7753,17395.0
2018-10-17 10:50:00,344.83,345.51,344.65,345.14,36381.0,315.757,316.3797,315.5922,316.0409,36381.0
2018-10-17 11:00:00,345.07,345.76,344.73,345.69,20123.0,315.9768,316.6086,315.6655,316.5445,20123.0
2018-10-17 11:10:00,345.71,345.82,345.2,345.47,13471.0,316.5628,316.6636,316.0958,316.3431,13471.0
2018-10-17 11:20:00,345.38,346.17,345.34,346.17,21967.0,316.2607,316.984,316.224,316.984,21967.0
2018-10-17 11:30:00,346.3,346.32,345.58,345.66,14198.0,317.1031,317.1214,316.4438,316.517,14198.0
2018-10-17 11:40:00,345.68,347.28,345.68,347.27,24240.0,316.5354,318.0005,316.5354,317.9913,24240.0
2018-10-17 11:50:00,347.2,347.44,346.8,347.44,9852.0,317.9272,318.147,317.5609,318.147,9852.0
2018-10-17 12:00:00,347.53,347.94,347.21,347.74,16347.0,318.2294,318.6048,317.9364,318.4217,16347.0
2018-10-17 12:10:00,347.8,348.49,347.42,348.49,22972.0,318.4766,319.1084,318.1287,319.1084,22972.0
2018-10-17 12:20:00,348.49,348.64,348.15,348.15,12641.0,319.1084,319.2458,318.7971,318.7971,12641.0
2018-10-17 12:30:00,348.17,348.3,347.97,348.28,42441.0,318.8154,318.9345,318.6323,318.9161,42441.0
2018-10-17 12:40:00,348.29,348.66,347.88,347.89,40090.0,318.9253,319.2641,318.5499,318.559,40090.0
2018-10-17 12:50:00,348.09,348.84,347.98,348.78,40748.0,318.7422,319.4289,318.6414,319.374,40748.0
2018-10-17 13:00:00,348.83,349.05,348.54,348.81,39864.0,319.4198,319.6212,319.1542,319.4015,39864.0
2018-10-17 13:10:00,348.8,349.03,348.56,348.66,35312.0,319.3923,319.6029,319.1725,319.2641,35312.0
2018-10-17 13:20:00,348.65,348.92,348.46,348.6,36367.0,319.255,319.5022,319.081,319.2092,36367.0
2018-10-17 13:30:00,348.74,348.95,348.48,348.79,17203.0,319.3374,319.5297,319.0993,319.3832,17203.0
2018-10-17 13:40:00,348.95,348.95,348.52,348.67,10268.0,319.5297,319.5297,319.1359,319.2733,10268.0
2018-10-17 13:50:00,348.7,348.94,348.6,348.69,12657.0,319.3007,319.5205,319.2092,319.2916,12657.0
2018-10-17 14:00:00,348.75,349.01,348.22,348.83,11463.0,319.3465,319.5846,318.8612,319.4198,11463.0
2018-10-17 14:10:00,348.76,348.76,347.72,347.85,22004.0,319.3557,319.3557,318.4034,318.5224,22004.0
2018-10-17 14:20:00,347.83,347.83,347.08,347.35,9770.0,318.5041,318.5041,317.8173,318.0646,9770.0
2018-10-17 14:30:00,347.28,347.71,347.28,347.66,5458.0,318.0005,318.3942,318.0005,318.3484,5458.0
2018-10-17 14:40:00,347.69,348.32,347.69,348.25,15396.0,318.3759,318.9528,318.3759,318.8887,15396.0
2018-10-17 14:50:00,348.2,349.0,348.17,348.71,10996.0,318.8429,319.5754,318.8154,319.3099,10996.0
2018-10-17 15:00:00,348.57,348.8,348.32,348.8,20286.0,319.1817,319.3923,318.9528,319.3923,20286.0
2018-10-17 15:10:00,348.77,348.77,347.91,348.1,15181.0,319.3648,319.3648,318.5773,318.7513,15181.0
2018-10-17 15:20:00,348.05,348.59,348.0,348.43,11136.0,318.7055,319.2,318.6598,319.0535,11136.0
2018-10-17 15:30:00,348.41,348.49,347.71,348.06,10866.0,319.0352,319.1084,318.3942,318.7147,10866.0
2018-10-17 15:40:00,347.96,347.98,347.39,347.92,14964.0,318.6231,318.6414,318.1012,318.5865,14964.0
2018-10-17 15:50:00,347.78,348.38,347.78,348.06,265749.0,318.4583,319.0077,318.4583,318.7147,265749.0
2018-10-18 09:30:00,346.79,347.16,346.03,346.26,51369.0,317.5518,317.8906,316.8558,317.0665,51369.0
2018-10-18 09:40:00,346.36,347.07,346.18,346.78,23923.0,317.158,317.8082,316.9932,317.5426,23923.0
2018-10-18 09:50:00,346.75,346.8,345.88,346.12,27049.0,317.5151,317.5609,316.7185,316.9383,27049.0
2018-10-18 10:00:00,345.9,346.87,345.9,346.31,17822.0,316.7368,317.625,316.7368,317.1122,17822.0
2018-10-18 10:10:00,346.36,347.12,346.23,347.12,17158.0,317.158,317.8539,317.039,317.8539,17158.0
2018-10-18 10:20:00,347.02,347.44,347.0,347.12,4371.0,317.7624,318.147,317.7441,317.8539,4371.0
2018-10-18 10:30:00,347.2,347.69,347.2,347.45,7705.0,317.9272,318.3759,317.9272,318.1561,7705.0
2018-10-18 10:40:00,347.59,347.7,347.16,347.22,7276.0,318.2843,318.385,317.8906,317.9455,7276.0
2018-10-18 10:50:00,347.11,347.78,346.89,347.56,20343.0,317.8448,318.4583,317.6433,318.2569,20343.0
2018-10-18 11:00:00,347.66,347.68,346.54,346.62,17636.0,318.3484,318.3667,317.3229,317.3961,17636.0
2018-10-18 11:10:00,346.71,347.21,346.55,347.13,8963.0,317.4785,317.9364,317.332,317.8631,8963.0
2018-10-18 11:20:00,346.97,346.97,345.8,345.89,18211.0,317.7166,317.7166,316.6452,316.7277,18211.0
2018-10-18 11:30:00,345.85,345.85,344.9,345.37,30041.0,316.691,316.691,315.8211,316.2515,30041.0
2018-10-18 11:40:00,345.48,345.53,344.12,344.4,60483.0,316.3522,316.398,315.1069,315.3633,60483.0
2018-10-18 11:50:00,344.39,344.75,343.9,344.19,36616.0,315.3541,315.6838,314.9054,315.171,36616.0
2018-10-18 12:00:00,344.25,344.75,343.89,344.42,11200.0,315.2259,315.6838,314.8963,315.3816,11200.0
2018-10-18 12:10:00,344.44,344.47,343.75,343.95,7555.0,315.3999,315.4274,314.7681,314.9512,7555.0
2018-10-18 12:20:00,343.83,345.13,343.83,344.91,15359.0,314.8413,316.0317,314.8413,315.8303,15359.0
2018-10-18 12:30:00,344.65,344.9,344.26,344.85,5706.0,315.5922,315.8211,315.2351,315.7753,5706.0
2018-10-18 12:40:00,345.07,345.37,344.93,344.93,6208.0,315.9768,316.2515,315.8486,315.8486,6208.0
2018-10-18 12:50:00,345.06,345.1,344.81,344.86,27812.0,315.9676,316.0043,315.7387,315.7845,27812.0
2018-10-18 13:00:00,344.71,344.85,344.34,344.5,13303.0,315.6471,315.7753,315.3083,315.4548,13303.0
2018-10-18 13:10:00,344.43,344.43,343.53,343.55,10729.0,315.3907,315.3907,314.5666,314.5849,10729.0
2018-10-18 13:20:00,343.62,343.69,342.86,343.09,21136.0,314.649,314.7131,313.9531,314.1637,21136.0
2018-10-18 13:30:00,342.9,343.2,342.29,342.67,21996.0,313.9897,314.2644,313.4312,313.7791,21996.0
2018-10-18 13:40:00,342.17,342.44,341.85,342.35,9296.0,313.3213,313.5685,313.0283,313.4861,9296.0
2018-10-18 13:50:00,342.36,342.36,341.83,342.15,26908.0,313.4953,313.4953,313.01,313.303,26908.0
2018-10-18 14:00:00,342.16,343.27,342.13,343.03,22988.0,313.3121,314.3285,313.2847,314.1088,22988.0
2018-10-18 14:10:00,342.91,342.91,342.38,342.38,7463.0,313.9989,313.9989,313.5136,313.5136,7463.0
2018-10-18 14:20:00,342.39,343.48,342.39,343.06,14946.0,313.5227,314.5208,313.5227,314.1363,14946.0
2018-10-18 14:30:00,343.06,343.34,342.66,342.91,8300.0,314.1363,314.3926,313.77,313.9989,8300.0
2018-10-18 14:40:00,342.83,343.92,342.83,343.41,6507.0,313.9256,314.9237,313.9256,314.4567,6507.0
2018-10-18 14:50:00,343.46,343.9,343.36,343.36,13196.0,314.5025,314.9054,314.411,314.411,13196.0
2018-10-18 15:00:00,343.36,343.48,342.48,342.48,29909.0,314.411,314.5208,313.6052,313.6052,29909.0
2018-10-18 15:10:00,342.53,343.52,342.37,343.03,44112.0,313.6509,314.5575,313.5044,314.1088,44112.0
2018-10-18 15:20:00,343.02,343.51,342.9,343.43,13383.0,314.0996,314.5483,313.9897,314.4751,13383.0
2018-10-18 15:30:00,343.02,343.43,342.81,343.43,18712.0,314.0996,314.4751,313.9073,314.4751,18712.0
2018-10-18 15:40:00,343.47,343.76,343.03,343.3,28805.0,314.5117,314.7772,314.1088,314.356,28805.0
2018-10-18 15:50:00,343.26,343.34,342.62,342.98,90256.0,314.3194,314.3926,313.7333,314.063,90256.0
2018-10-19 09:30:00,343.79,343.79,342.53,343.33,81254.0,314.8047,314.8047,313.6509,314.3835,81254.0
2018-10-19 09:40:00,343.26,344.21,343.11,344.17,58057.0,314.3194,315.1893,314.182,315.1527,58057.0
2018-10-19 09:50:00,344.21,345.01,344.21,344.56,20141.0,315.1893,315.9218,315.1893,315.5098,20141.0
2018-10-19 10:00:00,344.68,345.23,344.38,345.15,28347.0,315.6197,316.1233,315.345,316.05,28347.0
2018-10-19 10:10:00,345.19,345.19,344.53,344.65,9157.0,316.0867,316.0867,315.4823,315.5922,9157.0
2018-10-19 10:20:00,344.65,344.69,343.88,343.88,14225.0,315.5922,315.6288,314.8871,314.8871,14225.0
2018-10-19 10:30:00,343.97,344.46,343.77,343.81,11120.0,314.9695,315.4182,314.7864,314.823,11120.0
2018-10-19 10:40:00,343.82,343.92,343.41,343.45,5141.0,314.8322,314.9237,314.4567,314.4934,5141.0
2018-10-19 10:50:00,343.42,343.75,343.35,343.75,8960.0,314.4659,314.7681,314.4018,314.7681,8960.0
2018-10-19 11:00:00,343.92,344.15,343.62,344.06,6348.0,314.9237,315.1344,314.649,315.0519,6348.0
2018-10-19 11:10:00,344.2,344.41,343.72,343.72,8307.0,315.1801,315.3724,314.7406,314.7406,8307.0
2018-10-19 11:20:00,343.75,343.76,343.04,343.4,11590.0,314.7681,314.7772,314.1179,314.4476,11590.0
2018-10-19 11:30:00,343.32,343.35,342.5,342.69,18072.0,314.3743,314.4018,313.6235,313.7974,18072.0
2018-10-19 11:40:00,342.71,342.95,342.52,342.9,5437.0,313.8158,314.0355,313.6418,313.9897,5437.0
2018-10-19 11:50:00,342.94,343.52,342.79,343.52,17196.0,314.0264,314.5575,313.889,314.5575,17196.0
2018-10-19 12:00:00,343.54,343.56,342.92,342.92,4798.0,314.5758,314.5941,314.0081,314.0081,4798.0
2018-10-19 12:10:00,342.91,342.91,341.93,342.22,19623.0,313.9989,313.9989,313.1015,313.3671,19623.0
2018-10-19 12:20:00,342.08,342.08,341.14,341.42,16249.0,313.2389,313.2389,312.3781,312.6345,16249.0
2018-10-19 12:30:00,341.38,341.61,340.91,341.15,18458.0,312.5979,312.8085,312.1675,312.3873,18458.0
2018-10-19 12:40:00,340.89,341.76,340.76,341.39,12295.0,312.1492,312.9459,312.0302,312.6071,12295.0
2018-10-19 12:50:00,341.22,341.93,341.14,341.75,4115.0,312.4514,313.1015,312.3781,312.9367,4115.0
2018-10-19 13:00:00,341.56,341.59,340.78,340.78,4090.0,312.7627,312.7902,312.0485,312.0485,4090.0
2018-10-19 13:10:00,341.13,342.26,341.13,342.01,10028.0,312.369,313.4037,312.369,313.1748,10028.0
2018-10-19 13:20:00,342.18,342.22,341.8,342.04,4240.0,313.3304,313.3671,312.9825,313.2022,4240.0
2018-10-19 13:30:00,342.08,342.19,341.93,341.99,9311.0,313.2389,313.3396,313.1015,313.1565,9311.0
2018-10-19 13:40:00,341.92,342.17,341.55,341.67,10178.0,313.0924,313.3213,312.7536,312.8634,10178.0
2018-10-19 13:50:00,341.6,341.6,341.2,341.2,8961.0,312.7993,312.7993,312.4331,312.4331,8961.0
2018-10-19 14:00:00,341.15,341.15,339.86,340.25,41960.0,312.3873,312.3873,311.206,311.5632,41960.0
2018-10-19 14:10:00,340.21,340.48,340.09,340.35,18730.0,311.5265,311.7738,311.4167,311.6547,18730.0
2018-10-19 14:20:00,340.32,341.07,340.21,341.07,20624.0,311.6273,312.314,311.5265,312.314,20624.0
2018-10-19 14:30:00,340.93,341.44,340.72,341.18,7500.0,312.1858,312.6528,311.9935,312.4148,7500.0
2018-10-19 14:40:00,341.17,341.33,340.76,341.28,24237.0,312.4056,312.5521,312.0302,312.5063,24237.0
2018-10-19 14:50:00,341.3,341.39,340.81,340.84,15331.0,312.5246,312.6071,312.076,312.1034,15331.0
2018-10-19 15:00:00,340.84,340.94,340.23,340.34,13287.0,312.1034,312.195,311.5449,311.6456,13287.0
2018-10-19 15:10:00,340.33,340.62,339.8,340.59,18474.0,311.6364,311.902,311.1511,311.8745,18474.0
2018-10-19 15:20:00,340.59,341.13,340.28,341.08,11325.0,311.8745,312.369,311.5906,312.3232,11325.0
2018-10-19 15:30:00,341.02,341.09,340.78,340.78,20305.0,312.2682,312.3323,312.0485,312.0485,20305.0
2018-10-19 15:40:00,340.75,341.29,340.66,341.01,20982.0,312.021,312.5155,311.9386,312.2591,20982.0
2018-10-19 15:50:00,340.98,341.29,340.73,340.77,141426.0,312.2316,312.5155,312.0027,312.0393,141426.0
2018-10-22 09:30:00,341.34,342.06,340.93,341.19,62661.0,312.5613,313.2206,312.1858,312.4239,62661.0
2018-10-22 09:40:00,341.28,341.69,340.86,341.42,18818.0,312.5063,312.8818,312.1217,312.6345,18818.0
2018-10-22 09:50:00,341.37,341.37,340.19,340.6,31880.0,312.5887,312.5887,311.5082,311.8837,31880.0
2018-10-22 10:00:00,340.41,340.65,339.87,339.96,13814.0,311.7097,311.9294,311.2152,311.2976,13814.0
2018-10-22 10:10:00,340.03,340.21,339.37,339.42,15662.0,311.3617,311.5265,310.7574,310.8031,15662.0
2018-10-22 10:20:00,339.42,339.42,338.79,339.11,34119.0,310.8031,310.8031,310.2263,310.5193,34119.0
2018-10-22 10:30:00,339.08,340.27,338.91,340.08,16932.0,310.4918,311.5815,310.3361,311.4075,16932.0
2018-10-22 10:40:00,340.12,341.25,340.05,341.09,25900.0,311.4441,312.4789,311.38,312.3323,25900.0
2018-10-22 10:50:00,341.22,341.49,340.92,340.92,5994.0,312.4514,312.6986,312.1767,312.1767,5994.0
2018-10-22 11:00:00,340.9,340.9,340.25,340.25,8568.0,312.1584,312.1584,311.5632,311.5632,8568.0
2018-10-22 11:10:00,340.21,340.28,339.85,340.28,11523.0,311.5265,311.5906,311.1969,311.5906,11523.0
2018-10-22 11:20:00,340.26,341.1,340.1,340.59,11621.0,311.5723,312.3415,311.4258,311.8745,11621.0
2018-10-22 11:30:00,340.65,340.72,340.05,340.52,14704.0,311.9294,311.9935,311.38,311.8104,14704.0
2018-10-22 11:40:00,340.61,340.79,340.15,340.75,9848.0,311.8928,312.0576,311.4716,312.021,9848.0
2018-10-22 11:50:00,340.66,340.7,339.8,339.99,13429.0,311.9386,311.9752,311.1511,311.3251,13429.0
2018-10-22 12:00:00,340.11,340.64,339.93,340.1,17315.0,311.435,311.9203,311.2701,311.4258,17315.0
2018-10-22 12:10:00,340.01,340.01,339.25,339.27,9180.0,311.3434,311.3434,310.6475,310.6658,9180.0
2018-10-22 12:20:00,339.39,339.39,338.74,338.95,12372.0,310.7757,310.7757,310.1805,310.3728,12372.0
2018-10-22 12:30:00,339.04,339.17,338.75,339.11,8098.0,310.4552,310.5742,310.1896,310.5193,8098.0
2018-10-22 12:40:00,338.95,339.4,338.95,338.95,8327.0,310.3728,310.7848,310.3728,310.3728,8327.0
2018-10-22 12:50:00,338.94,339.78,338.94,339.64,24668.0,310.3636,311.1328,310.3636,311.0046,24668.0
2018-10-22 13:00:00,339.56,340.27,339.31,340.27,4951.0,310.9313,311.5815,310.7024,311.5815,4951.0
2018-10-22 13:10:00,340.05,340.45,339.91,340.37,6679.0,311.38,311.7463,311.2518,311.673,6679.0
2018-10-22 13:20:00,340.36,340.36,339.71,339.8,27311.0,311.6639,311.6639,311.0687,311.1511,27311.0
2018-10-22 13:30:00,339.75,340.4,339.72,340.06,5232.0,311.1053,311.7005,311.0779,311.3892,5232.0
2018-10-22 13:40:00,340.15,340.47,339.81,339.84,4142.0,311.4716,311.7646,311.1603,311.1877,4142.0
2018-10-22 13:50:00,339.8,339.8,339.52,339.53,14902.0,311.1511,311.1511,310.8947,310.9039,14902.0
2018-10-22 14:00:00,339.49,339.64,339.35,339.42,13334.0,310.8672,311.0046,310.739,310.8031,13334.0
2018-10-22 14:10:00,339.41,339.63,339.14,339.17,7657.0,310.794,310.9954,310.5468,310.5742,7657.0
2018-10-22 14:20:00,339.21,339.21,338.75,338.82,5006.0,310.6109,310.6109,310.1896,310.2537,5006.0
2018-10-22 14:30:00,338.82,339.14,338.79,339.08,9273.0,310.2537,310.5468,310.2263,310.4918,9273.0
2018-10-22 14:40:00,339.1,339.49,338.67,339.45,18963.0,310.5101,310.8672,310.1164,310.8306,18963.0
2018-10-22 14:50:00,339.41,339.65,339.08,339.48,7004.0,310.794,311.0138,310.4918,310.8581,7004.0
2018-10-22 15:00:00,339.34,340.12,339.34,339.92,13174.0,310.7299,311.4441,310.7299,311.261,13174.0
2018-10-22 15:10:00,339.9,340.26,339.66,339.7,5499.0,311.2427,311.5723,311.0229,311.0595,5499.0
2018-10-22 15:20:00,339.61,339.75,339.45,339.68,7229.0,310.9771,311.1053,310.8306,311.0412,7229.0
2018-10-22 15:30:00,339.69,340.15,339.58,339.61,18222.0,311.0504,311.4716,310.9497,310.9771,18222.0
2018-10-22 15:40:00,339.25,339.54,339.25,339.26,9284.0,310.6475,310.913,310.6475,310.6566,9284.0
2018-10-22 15:50:00,339.19,339.41,338.96,339.0,67085.0,310.5925,310.794,310.3819,310.4186,67085.0
2018-10-23 09:30:00,334.6,334.69,333.55,333.57,61261.0,306.3895,306.4719,305.4281,305.4464,61261.0
2018-10-23 09:40:00,333.48,334.46,333.31,334.3,23651.0,305.364,306.2613,305.2083,306.1148,23651.0
2018-10-23 09:50:00,334.27,334.27,333.28,333.3,40154.0,306.0873,306.0873,305.1808,305.1991,40154.0
2018-10-23 10:00:00,333.15,333.46,331.84,332.11,40380.0,305.0618,305.3456,303.8622,304.1095,40380.0
2018-10-23 10:10:00,332.11,332.29,330.25,330.35,32927.0,304.1095,304.2743,302.4063,302.4978,32927.0
2018-10-23 10:20:00,330.42,331.23,330.13,330.76,28909.0,302.5619,303.3037,302.2964,302.8733,28909.0
2018-10-23 10:30:00,330.73,330.92,329.93,330.92,40977.0,302.8458,303.0198,302.1133,303.0198,40977.0
2018-10-23 10:40:00,331.04,332.05,330.96,332.01,42537.0,303.1297,304.0545,303.0564,304.0179,42537.0
2018-10-23 10:50:00,331.93,332.2,331.53,331.89,28762.0,303.9446,304.1919,303.5784,303.908,28762.0
2018-10-23 11:00:00,331.81,332.64,331.55,332.32,35162.0,303.8348,304.5948,303.5967,304.3018,35162.0
2018-10-23 11:10:00,332.33,333.24,332.33,333.23,23810.0,304.3109,305.1442,304.3109,305.135,23810.0
2018-10-23 11:20:00,333.46,333.98,333.42,333.73,8892.0,305.3456,305.8218,305.309,305.5929,8892.0
2018-10-23 11:30:00,333.72,333.98,332.77,332.8,26002.0,305.5837,305.8218,304.7138,304.7413,26002.0
2018-10-23 11:40:00,332.78,332.91,332.41,332.66,12278.0,304.723,304.842,304.3842,304.6131,12278.0
2018-10-23 11:50:00,332.58,332.76,332.39,332.42,5146.0,304.5398,304.7047,304.3659,304.3933,5146.0
2018-10-23 12:00:00,332.47,333.29,332.43,333.26,11232.0,304.4391,305.19,304.4025,305.1625,11232.0
2018-10-23 12:10:00,333.28,333.87,333.04,333.81,34732.0,305.1808,305.7211,304.961,305.6661,34732.0
2018-10-23 12:20:00,333.81,334.36,333.8,334.21,22130.0,305.6661,306.1698,305.657,306.0324,22130.0
2018-10-23 12:30:00,334.32,334.85,334.32,334.66,7536.0,306.1331,306.6184,306.1331,306.4445,7536.0
2018-10-23 12:40:00,334.58,335.0,334.58,334.84,17236.0,306.3712,306.7558,306.3712,306.6093,17236.0
2018-10-23 12:50:00,334.91,335.03,334.37,334.43,3600.0,306.6734,306.7833,306.1789,306.2339,3600.0
2018-10-23 13:00:00,334.31,335.92,334.27,335.77,18997.0,306.124,307.5982,306.0873,307.4609,18997.0
2018-10-23 13:10:00,335.77,335.86,335.38,335.49,10738.0,307.4609,307.5433,307.1038,307.2045,10738.0
2018-10-23 13:20:00,335.53,336.24,335.53,335.8,6216.0,307.2411,307.8913,307.2411,307.4884,6216.0
2018-10-23 13:30:00,335.85,336.08,335.28,335.39,20777.0,307.5341,307.7447,307.0122,307.1129,20777.0
2018-10-23 13:40:00,335.5,335.64,334.71,334.87,12519.0,307.2136,307.3418,306.4902,306.6368,12519.0
2018-10-23 13:50:00,334.93,335.38,334.45,334.53,17107.0,306.6917,307.1038,306.2522,306.3254,17107.0
2018-10-23 14:00:00,334.54,335.36,334.53,335.13,11422.0,306.3346,307.0854,306.3254,306.8748,11422.0
2018-10-23 14:10:00,335.15,336.34,335.05,336.32,19815.0,306.8932,307.9828,306.8016,307.9645,19815.0
2018-10-23 14:20:00,336.3,336.74,336.12,336.51,22434.0,307.9462,308.3491,307.7814,308.1385,22434.0
2018-10-23 14:30:00,336.51,337.37,336.51,337.3,17702.0,308.1385,308.926,308.1385,308.8619,17702.0
2018-10-23 14:40:00,337.18,337.44,337.02,337.44,11982.0,308.752,308.9901,308.6055,308.9901,11982.0
2018-10-23 14:50:00,337.28,337.79,337.28,337.65,12795.0,308.8436,309.3106,308.8436,309.1824,12795.0
2018-10-23 15:00:00,337.47,337.72,337.22,337.5,11635.0,309.0176,309.2465,308.7886,309.045,11635.0
2018-10-23 15:10:00,337.33,337.43,336.9,337.04,11928.0,308.8894,308.9809,308.4956,308.6238,11928.0
2018-10-23 15:20:00,336.97,337.9,336.97,337.18,29722.0,308.5597,309.4113,308.5597,308.752,29722.0
2018-10-23 15:30:00,337.18,337.42,336.64,336.67,25684.0,308.752,308.9718,308.2575,308.285,25684.0
2018-10-23 15:40:00,336.72,336.86,335.85,336.35,41287.0,308.3308,308.459,307.5341,307.992,41287.0
2018-10-23 15:50:00,336.32,336.41,335.44,335.56,245231.0,307.9645,308.0469,307.1587,307.2686,245231.0
2018-10-24 09:30:00,335.04,335.93,335.03,335.76,45603.0,306.7924,307.6074,306.7833,307.4517,45603.0
2018-10-24 09:40:00,335.68,336.29,335.31,335.31,21839.0,307.3785,307.937,307.0397,307.0397,21839.0
2018-10-24 09:50:00,335.26,335.92,335.01,335.68,11898.0,306.9939,307.5982,306.765,307.3785,11898.0
2018-10-24 10:00:00,335.55,335.57,334.81,335.35,32031.0,307.2594,307.2777,306.5818,307.0763,32031.0
2018-10-24 10:10:00,335.16,335.5,334.45,334.54,11864.0,306.9023,307.2136,306.2522,306.3346,11864.0
2018-10-24 10:20:00,334.41,334.72,334.17,334.31,19855.0,306.2155,306.4994,305.9958,306.124,19855.0
2018-10-24 10:30:00,334.35,335.12,334.18,334.46,17444.0,306.1606,306.8657,306.0049,306.2613,17444.0
2018-10-24 10:40:00,334.15,334.59,333.51,333.94,9668.0,305.9775,306.3804,305.3914,305.7852,9668.0
2018-10-24 10:50:00,333.99,334.26,333.48,333.48,8014.0,305.831,306.0782,305.364,305.364,8014.0
2018-10-24 11:00:00,333.53,333.56,331.96,332.03,56589.0,305.4097,305.4372,303.9721,304.0362,56589.0
2018-10-24 11:10:00,332.26,332.91,332.26,332.5,14245.0,304.2468,304.842,304.2468,304.4666,14245.0
2018-10-24 11:20:00,332.42,333.14,332.16,332.23,29945.0,304.3933,305.0526,304.1552,304.2193,29945.0
2018-10-24 11:30:00,332.23,332.5,331.93,332.31,24737.0,304.2193,304.4666,303.9446,304.2926,24737.0
2018-10-24 11:40:00,332.37,333.37,332.09,333.32,36424.0,304.3475,305.2632,304.0911,305.2174,36424.0
2018-10-24 11:50:00,333.24,334.63,332.98,334.23,21763.0,305.1442,306.417,304.9061,306.0507,21763.0
2018-10-24 12:00:00,334.3,334.35,333.78,334.03,19654.0,306.1148,306.1606,305.6387,305.8676,19654.0
2018-10-24 12:10:00,334.01,334.36,333.52,333.53,20289.0,305.8493,306.1698,305.4006,305.4097,20289.0
2018-10-24 12:20:00,333.47,333.62,333.1,333.34,8121.0,305.3548,305.4921,305.016,305.2358,8121.0
2018-10-24 12:30:00,333.41,333.46,332.24,332.28,15124.0,305.2999,305.3456,304.2285,304.2651,15124.0
2018-10-24 12:40:00,332.33,332.42,331.83,331.96,11784.0,304.3109,304.3933,303.8531,303.9721,11784.0
2018-10-24 12:50:00,331.72,332.62,331.55,332.4,9114.0,303.7523,304.5765,303.5967,304.375,9114.0
2018-10-24 13:00:00,332.24,332.24,330.96,331.1,25802.0,304.2285,304.2285,303.0564,303.1846,25802.0
2018-10-24 13:10:00,331.03,331.62,330.39,331.51,22631.0,303.1205,303.6608,302.5345,303.56,22631.0
2018-10-24 13:20:00,331.37,331.37,330.54,330.68,16412.0,303.4318,303.4318,302.6718,302.8,16412.0
2018-10-24 13:30:00,330.75,331.05,330.11,330.19,17335.0,302.8641,303.1388,302.2781,302.3513,17335.0
2018-10-24 13:40:00,330.13,331.23,330.11,331.22,16800.0,302.2964,303.3037,302.2781,303.2945,16800.0
2018-10-24 13:50:00,331.19,331.4,330.42,330.58,11582.0,303.267,303.4593,302.5619,302.7085,11582.0
2018-10-24 14:00:00,330.58,330.58,329.42,329.5,11506.0,302.7085,302.7085,301.6463,301.7195,11506.0
2018-10-24 14:10:00,329.45,329.97,329.21,329.97,9043.0,301.6737,302.1499,301.454,302.1499,9043.0
2018-10-24 14:20:00,329.79,331.01,329.79,331.01,19068.0,301.9851,303.1022,301.9851,303.1022,19068.0
2018-10-24 14:30:00,331.14,331.45,330.75,331.12,17661.0,303.2212,303.5051,302.8641,303.2029,17661.0
2018-10-24 14:40:00,331.02,331.11,329.84,329.97,21504.0,303.1114,303.1938,302.0308,302.1499,21504.0
2018-10-24 14:50:00,329.89,330.07,329.48,329.62,61278.0,302.0766,302.2415,301.7012,301.8294,61278.0
2018-10-24 15:00:00,329.46,329.46,328.54,328.77,39502.0,301.6829,301.6829,300.8404,301.0511,39502.0
2018-10-24 15:10:00,328.81,329.51,328.74,328.97,21923.0,301.0877,301.7287,301.0236,301.2342,21923.0
2018-10-24 15:20:00,328.75,328.79,327.63,327.63,20354.0,301.0327,301.0694,300.0072,300.0072,20354.0
2018-10-24 15:30:00,327.61,328.27,327.43,328.18,49266.0,299.9889,300.5932,299.824,300.5108,49266.0
2018-10-24 15:40:00,328.04,328.43,327.19,327.19,59077.0,300.3826,300.7397,299.6043,299.6043,59077.0
2018-10-24 15:50:00,327.08,327.35,325.28,325.39,286767.0,299.5035,299.7508,297.8553,297.956,286767.0
2018-10-25 09:30:00,327.15,327.92,326.34,327.73,221002.0,299.5676,300.2727,298.8259,300.0987,221002.0
2018-10-25 09:40:00,327.77,328.23,327.0,328.21,54977.0,300.1354,300.5566,299.4303,300.5383,54977.0
2018-10-25 09:50:00,328.19,328.78,328.13,328.25,70437.0,300.52,301.0602,300.465,300.5749,70437.0
2018-10-25 10:00:00,328.14,329.18,328.14,328.3,48033.0,300.4742,301.4265,300.4742,300.6207,48033.0
2018-10-25 10:10:00,328.25,328.64,327.59,327.72,56498.0,300.5749,300.932,299.9705,300.0896,56498.0
2018-10-25 10:20:00,327.61,328.38,327.6,328.33,45677.0,299.9889,300.6939,299.9797,300.6482,45677.0
2018-10-25 10:30:00,328.49,329.24,328.24,328.62,40590.0,300.7947,301.4814,300.5657,300.9137,40590.0
2018-10-25 10:40:00,328.6,329.8,328.6,329.18,45720.0,300.8954,301.9942,300.8954,301.4265,45720.0
2018-10-25 10:50:00,329.18,329.67,328.8,328.8,38717.0,301.4265,301.8752,301.0785,301.0785,38717.0
2018-10-25 11:00:00,328.8,329.21,328.31,328.56,13606.0,301.0785,301.454,300.6298,300.8588,13606.0
2018-10-25 11:10:00,328.47,328.6,327.94,328.6,50079.0,300.7764,300.8954,300.291,300.8954,50079.0
2018-10-25 11:20:00,328.97,330.01,328.97,329.99,15053.0,301.2342,302.1865,301.2342,302.1682,15053.0
2018-10-25 11:30:00,330.21,330.25,329.66,329.71,9476.0,302.3696,302.4063,301.866,301.9118,9476.0
2018-10-25 11:40:00,329.46,329.53,329.02,329.44,14546.0,301.6829,301.747,301.28,301.6646,14546.0
2018-10-25 11:50:00,329.65,329.84,329.3,329.5,32781.0,301.8569,302.0308,301.5364,301.7195,32781.0
2018-10-25 12:00:00,329.39,329.87,329.17,329.79,12565.0,301.6188,302.0583,301.4173,301.9851,12565.0
2018-10-25 12:10:00,329.74,329.84,328.69,328.7,7558.0,301.9393,302.0308,300.9778,300.987,7558.0
2018-10-25 12:20:00,328.77,329.11,328.6,328.73,24511.0,301.0511,301.3624,300.8954,301.0144,24511.0
2018-10-25 12:30:00,328.51,329.29,328.51,329.29,6941.0,300.813,301.5272,300.813,301.5272,6941.0
2018-10-25 12:40:00,329.54,329.68,328.8,329.59,27033.0,301.7561,301.8843,301.0785,301.8019,27033.0
2018-10-25 12:50:00,329.63,329.73,329.26,329.46,5582.0,301.8385,301.9301,301.4997,301.6829,5582.0
2018-10-25 13:00:00,329.56,329.78,328.63,328.64,11753.0,301.7745,301.9759,300.9229,300.932,11753.0
2018-10-25 13:10:00,328.68,328.94,328.62,328.88,7100.0,300.9686,301.2067,300.9137,301.1518,7100.0
2018-10-25 13:20:00,329.05,329.7,329.05,329.56,3676.0,301.3075,301.9026,301.3075,301.7745,3676.0
2018-10-25 13:30:00,329.6,330.43,329.5,330.15,30345.0,301.8111,302.5711,301.7195,302.3147,30345.0
2018-10-25 13:40:00,330.16,330.37,329.95,330.26,13475.0,302.3239,302.5162,302.1316,302.4154,13475.0
2018-10-25 13:50:00,330.18,330.18,329.7,329.81,5575.0,302.3422,302.3422,301.9026,302.0034,5575.0
2018-10-25 14:00:00,329.81,330.11,329.44,330.11,15075.0,302.0034,302.2781,301.6646,302.2781,15075.0
2018-10-25 14:10:00,330.14,330.32,329.92,330.26,11186.0,302.3056,302.4704,302.1041,302.4154,11186.0
2018-10-25 14:20:00,330.37,330.98,330.36,330.76,13857.0,302.5162,303.0747,302.507,302.8733,13857.0
2018-10-25 14:30:00,330.8,331.57,330.8,331.39,7713.0,302.9099,303.615,302.9099,303.4502,7713.0
2018-10-25 14:40:00,331.46,332.08,331.27,331.97,7134.0,303.5143,304.082,303.3403,303.9813,7134.0
2018-10-25 14:50:00,331.88,331.89,331.49,331.51,9874.0,303.8989,303.908,303.5417,303.56,9874.0
2018-10-25 15:00:00,331.57,331.77,331.17,331.21,22426.0,303.615,303.7981,303.2487,303.2853,22426.0
2018-10-25 15:10:00,331.2,331.84,331.19,331.64,36176.0,303.2762,303.8622,303.267,303.6791,36176.0
2018-10-25 15:20:00,331.62,331.65,331.11,331.35,17953.0,303.6608,303.6882,303.1938,303.4135,17953.0
2018-10-25 15:30:00,331.65,331.8,330.68,330.79,21755.0,303.6882,303.8256,302.8,302.9007,21755.0
2018-10-25 15:40:00,330.94,330.96,330.11,330.35,26225.0,303.0381,303.0564,302.2781,302.4978,26225.0
2018-10-25 15:50:00,330.29,330.31,329.43,330.28,223030.0,302.4429,302.4612,301.6554,302.4337,223030.0
2018-10-26 09:30:00,326.86,327.42,326.0,326.57,81831.0,299.3021,299.8149,298.5146,299.0365,81831.0
2018-10-26 09:40:00,326.61,326.81,326.01,326.79,44300.0,299.0732,299.2563,298.5238,299.238,44300.0
2018-10-26 09:50:00,326.5,326.61,325.89,326.02,47774.0,298.9724,299.0732,298.4139,298.5329,47774.0
2018-10-26 10:00:00,325.76,325.8,323.5,324.04,56581.0,298.2948,298.3315,296.2254,296.7198,56581.0
2018-10-26 10:10:00,324.1,324.74,324.04,324.64,39748.0,296.7748,297.3608,296.7198,297.2693,39748.0
2018-10-26 10:20:00,324.62,325.29,324.22,324.61,40181.0,297.2509,297.8645,296.8847,297.2418,40181.0
2018-10-26 10:30:00,324.35,324.53,323.27,323.53,54978.0,297.0037,297.1685,296.0148,296.2528,54978.0
2018-10-26 10:40:00,323.57,323.93,322.79,323.12,42269.0,296.2895,296.6191,295.5752,295.8774,42269.0
2018-10-26 10:50:00,323.16,323.5,321.95,321.95,41185.0,295.914,296.2254,294.8061,294.8061,41185.0
2018-10-26 11:00:00,321.93,323.61,321.76,323.23,37182.0,294.7877,296.3261,294.6321,295.9781,37182.0
2018-10-26 11:10:00,323.27,324.82,323.09,324.43,37536.0,296.0148,297.4341,295.8499,297.077,37536.0
2018-10-26 11:20:00,324.47,326.16,324.24,325.98,30875.0,297.1136,298.6611,296.903,298.4963,30875.0
2018-10-26 11:30:00,325.98,327.39,325.98,326.23,30824.0,298.4963,299.7874,298.4963,298.7252,30824.0
2018-10-26 11:40:00,326.31,326.59,325.54,325.58,30204.0,298.7985,299.0549,298.0934,298.13,30204.0
2018-10-26 11:50:00,325.73,326.63,325.69,326.14,26955.0,298.2674,299.0915,298.2307,298.6428,26955.0
2018-10-26 12:00:00,326.09,327.38,326.07,327.3,26107.0,298.597,299.7782,298.5787,299.705,26107.0
2018-10-26 12:10:00,327.25,327.25,326.59,327.2,14343.0,299.6592,299.6592,299.0549,299.6134,14343.0
2018-10-26 12:20:00,327.34,327.73,327.22,327.6,22638.0,299.7416,300.0987,299.6317,299.9797,22638.0
2018-10-26 12:30:00,327.49,328.07,327.4,327.94,15345.0,299.879,300.4101,299.7966,300.291,15345.0
2018-10-26 12:40:00,328.0,329.52,327.88,329.52,20255.0,300.346,301.7378,300.2361,301.7378,20255.0
2018-10-26 12:50:00,329.59,329.62,328.82,328.84,10515.0,301.8019,301.8294,301.0968,301.1152,10515.0
2018-10-26 13:00:00,328.91,330.35,328.91,330.08,31737.0,301.1793,302.4978,301.1793,302.2506,31737.0
2018-10-26 13:10:00,329.86,330.4,329.79,330.22,33562.0,302.0492,302.5436,301.9851,302.3788,33562.0
2018-10-26 13:20:00,330.01,330.39,329.1,329.1,24076.0,302.1865,302.5345,301.3532,301.3532,24076.0
2018-10-26 13:30:00,328.9,328.9,327.36,327.55,48335.0,301.1701,301.1701,299.7599,299.9339,48335.0
2018-10-26 13:40:00,327.53,328.71,327.53,328.41,24447.0,299.9156,300.9961,299.9156,300.7214,24447.0
2018-10-26 13:50:00,328.54,329.28,328.33,329.15,7843.0,300.8404,301.5181,300.6482,301.399,7843.0
2018-10-26 14:00:00,329.02,329.35,327.84,328.06,33827.0,301.28,301.5822,300.1995,300.4009,33827.0
2018-10-26 14:10:00,328.03,328.48,327.43,327.55,30582.0,300.3734,300.7855,299.824,299.9339,30582.0
2018-10-26 14:20:00,327.6,328.39,327.33,327.89,9441.0,299.9797,300.7031,299.7325,300.2453,9441.0
2018-10-26 14:30:00,327.85,328.62,327.67,328.1,16484.0,300.2086,300.9137,300.0438,300.4375,16484.0
2018-10-26 14:40:00,328.21,328.39,326.94,327.03,19905.0,300.5383,300.7031,299.3753,299.4578,19905.0
2018-10-26 14:50:00,327.01,327.1,325.6,325.76,55497.0,299.4394,299.5219,298.1483,298.2948,55497.0
2018-10-26 15:00:00,325.88,326.02,325.07,325.71,39327.0,298.4047,298.5329,297.663,298.249,39327.0
2018-10-26 15:10:00,325.79,326.59,324.96,326.51,20964.0,298.3223,299.0549,297.5623,298.9816,20964.0
2018-10-26 15:20:00,326.55,327.39,326.43,326.82,45715.0,299.0182,299.7874,298.9083,299.2655,45715.0
2018-10-26 15:30:00,326.72,327.14,325.75,326.7,72399.0,299.1739,299.5585,298.2857,299.1556,72399.0
2018-10-26 15:40:00,326.68,327.7,325.87,327.36,88839.0,299.1373,300.0713,298.3956,299.7599,88839.0
2018-10-26 15:50:00,327.38,328.1,326.36,326.59,202796.0,299.7782,300.4375,298.8442,299.0549,202796.0
2018-10-29 09:30:00,330.37,331.58,330.36,331.03,63150.0,302.5162,303.6241,302.507,303.1205,63150.0
2018-10-29 09:40:00,331.13,331.95,331.04,331.36,36693.0,303.2121,303.9629,303.1297,303.4227,36693.0
2018-10-29 09:50:00,331.35,331.86,330.79,331.81,40100.0,303.4135,303.8805,302.9007,303.8348,40100.0
2018-10-29 10:00:00,332.05,333.05,332.05,332.79,15675.0,304.0545,304.9702,304.0545,304.7321,15675.0
2018-10-29 10:10:00,332.81,332.99,332.54,332.64,46396.0,304.7504,304.9153,304.5032,304.5948,46396.0
2018-10-29 10:20:00,332.65,333.25,332.55,333.18,7021.0,304.6039,305.1533,304.5124,305.0892,7021.0
2018-10-29 10:30:00,333.31,333.46,332.22,332.34,16231.0,305.2083,305.3456,304.2102,304.3201,16231.0
2018-10-29 10:40:00,332.31,332.39,331.59,331.76,30707.0,304.2926,304.3659,303.6333,303.789,30707.0
2018-10-29 10:50:00,331.78,332.59,331.77,332.17,9526.0,303.8073,304.549,303.7981,304.1644,9526.0
2018-10-29 11:00:00,332.46,332.83,332.09,332.09,14430.0,304.4299,304.7688,304.0911,304.0911,14430.0
2018-10-29 11:10:00,332.14,332.22,330.91,331.01,23934.0,304.1369,304.2102,303.0106,303.1022,23934.0
2018-10-29 11:20:00,330.94,331.75,330.93,331.7,16354.0,303.0381,303.7798,303.0289,303.734,16354.0
2018-10-29 11:30:00,331.68,331.68,330.94,331.35,9815.0,303.7157,303.7157,303.0381,303.4135,9815.0
2018-10-29 11:40:00,331.37,332.11,331.33,331.81,6772.0,303.4318,304.1095,303.3952,303.8348,6772.0
2018-10-29 11:50:00,331.94,331.94,330.05,330.08,20465.0,303.9538,303.9538,302.2231,302.2506,20465.0
2018-10-29 12:00:00,330.0,330.31,329.26,329.26,20096.0,302.1774,302.4612,301.4997,301.4997,20096.0
2018-10-29 12:10:00,329.27,329.59,328.97,329.1,26156.0,301.5089,301.8019,301.2342,301.3532,26156.0
2018-10-29 12:20:00,329.15,329.15,328.35,328.85,25407.0,301.399,301.399,300.6665,301.1243,25407.0
2018-10-29 12:30:00,328.87,329.58,328.62,329.32,8750.0,301.1426,301.7928,300.9137,301.5547,8750.0
2018-10-29 12:40:00,329.36,330.02,329.29,329.29,11091.0,301.5913,302.1957,301.5272,301.5272,11091.0
2018-10-29 12:50:00,329.37,329.58,328.76,329.05,9787.0,301.6005,301.7928,301.0419,301.3075,9787.0
2018-10-29 13:00:00,329.03,330.18,329.02,330.18,17949.0,301.2891,302.3422,301.28,302.3422,17949.0
2018-10-29 13:10:00,330.21,330.31,329.92,330.22,17677.0,302.3696,302.4612,302.1041,302.3788,17677.0
2018-10-29 13:20:00,330.18,330.38,329.76,329.76,12779.0,302.3422,302.5253,301.9576,301.9576,12779.0
2018-10-29 13:30:00,329.78,330.74,329.73,330.22,9643.0,301.9759,302.855,301.9301,302.3788,9643.0
2018-10-29 13:40:00,330.3,330.59,329.78,330.19,12558.0,302.4521,302.7176,301.9759,302.3513,12558.0
2018-10-29 13:50:00,330.14,330.74,329.95,329.96,14951.0,302.3056,302.855,302.1316,302.1407,14951.0
2018-10-29 14:00:00,329.76,329.82,329.16,329.59,19359.0,301.9576,302.0125,301.4082,301.8019,19359.0
2018-10-29 14:10:00,329.57,329.57,327.99,328.29,41628.0,301.7836,301.7836,300.3368,300.6115,41628.0
2018-10-29 14:20:00,328.3,328.43,327.9,327.99,20477.0,300.6207,300.7397,300.2544,300.3368,20477.0
2018-10-29 14:30:00,327.68,327.79,327.16,327.25,10359.0,300.053,300.1537,299.5768,299.6592,10359.0
2018-10-29 14:40:00,327.32,328.13,327.26,327.31,14625.0,299.7233,300.465,299.6684,299.7142,14625.0
2018-10-29 14:50:00,327.2,327.2,326.54,326.64,21141.0,299.6134,299.6134,299.0091,299.1006,21141.0
2018-10-29 15:00:00,326.85,326.85,325.28,325.37,20632.0,299.2929,299.2929,297.8553,297.9377,20632.0
2018-10-29 15:10:00,325.48,325.57,324.12,325.09,21704.0,298.0384,298.1209,296.7931,297.6813,21704.0
2018-10-29 15:20:00,325.15,325.37,324.3,324.69,43642.0,297.7363,297.9377,296.9579,297.315,43642.0
2018-10-29 15:30:00,324.53,324.85,323.28,323.54,66330.0,297.1685,297.4616,296.0239,296.262,66330.0
2018-10-29 15:40:00,323.39,324.72,321.85,324.39,61124.0,296.1247,297.3425,294.7145,297.0403,61124.0
2018-10-29 15:50:00,324.33,325.82,324.33,325.3,138899.0,296.9854,298.3498,296.9854,297.8736,138899.0
2018-10-30 09:30:00,325.38,326.54,325.05,326.45,64415.0,297.9469,299.0091,297.6447,298.9267,64415.0
2018-10-30 09:40:00,326.44,327.77,326.39,327.76,74541.0,298.9175,300.1354,298.8717,300.1262,74541.0
2018-10-30 09:50:00,327.71,329.67,327.57,329.56,90594.0,300.0804,301.8752,299.9522,301.7745,90594.0
2018-10-30 10:00:00,329.54,329.64,328.73,328.79,27121.0,301.7561,301.8477,301.0144,301.0694,27121.0
2018-10-30 10:10:00,328.64,329.41,328.54,329.16,44316.0,300.932,301.6371,300.8404,301.4082,44316.0
2018-10-30 10:20:00,329.26,329.29,328.57,328.82,21705.0,301.4997,301.5272,300.8679,301.0968,21705.0
2018-10-30 10:30:00,328.84,329.03,327.55,327.55,22155.0,301.1152,301.2891,299.9339,299.9339,22155.0
2018-10-30 10:40:00,327.66,327.92,326.73,327.72,37092.0,300.0346,300.2727,299.1831,300.0896,37092.0
2018-10-30 10:50:00,327.99,328.0,327.15,327.44,51011.0,300.3368,300.346,299.5676,299.8332,51011.0
2018-10-30 11:00:00,327.58,328.28,327.07,328.21,20510.0,299.9614,300.6024,299.4944,300.5383,20510.0
2018-10-30 11:10:00,328.23,328.23,326.98,327.66,8171.0,300.5566,300.5566,299.412,300.0346,8171.0
2018-10-30 11:20:00,327.93,329.03,327.48,328.9,25059.0,300.2819,301.2891,299.8698,301.1701,25059.0
2018-10-30 11:30:00,329.0,329.69,328.74,329.59,30693.0,301.2617,301.8935,301.0236,301.8019,30693.0
2018-10-30 11:40:00,329.58,330.71,329.3,330.56,22724.0,301.7928,302.8275,301.5364,302.6901,22724.0
2018-10-30 11:50:00,330.62,330.64,329.34,329.34,22596.0,302.7451,302.7634,301.573,301.573,22596.0
2018-10-30 12:00:00,329.66,330.03,329.25,329.46,13257.0,301.866,302.2048,301.4906,301.6829,13257.0
2018-10-30 12:10:00,329.81,329.85,329.13,329.73,34801.0,302.0034,302.04,301.3807,301.9301,34801.0
2018-10-30 12:20:00,329.76,330.04,329.4,329.78,18058.0,301.9576,302.214,301.6279,301.9759,18058.0
2018-10-30 12:30:00,329.63,329.63,328.75,329.39,14242.0,301.8385,301.8385,301.0327,301.6188,14242.0
2018-10-30 12:40:00,329.44,329.92,329.15,329.84,12639.0,301.6646,302.1041,301.399,302.0308,12639.0
2018-10-30 12:50:00,329.83,329.92,328.49,328.51,20556.0,302.0217,302.1041,300.7947,300.813,20556.0
2018-10-30 13:00:00,328.49,328.72,328.23,328.61,31732.0,300.7947,301.0053,300.5566,300.9045,31732.0
2018-10-30 13:10:00,328.41,328.67,327.68,328.46,30957.0,300.7214,300.9595,300.053,300.7672,30957.0
2018-10-30 13:20:00,328.4,328.8,327.42,327.53,28762.0,300.7123,301.0785,299.8149,299.9156,28762.0
2018-10-30 13:30:00,327.49,327.53,326.98,327.41,16720.0,299.879,299.9156,299.412,299.8057,16720.0
2018-10-30 13:40:00,327.36,328.34,327.36,328.2,11631.0,299.7599,300.6573,299.7599,300.5291,11631.0
2018-10-30 13:50:00,328.13,328.61,327.72,328.5,21819.0,300.465,300.9045,300.0896,300.8038,21819.0
2018-10-30 14:00:00,328.53,328.76,327.49,327.57,21034.0,300.8313,301.0419,299.879,299.9522,21034.0
2018-10-30 14:10:00,327.4,327.85,327.32,327.64,24116.0,299.7966,300.2086,299.7233,300.0163,24116.0
2018-10-30 14:20:00,327.64,328.38,327.57,327.63,38163.0,300.0163,300.6939,299.9522,300.0072,38163.0
2018-10-30 14:30:00,327.74,328.36,327.28,328.09,44123.0,300.1079,300.6756,299.6867,300.4284,44123.0
2018-10-30 14:40:00,328.14,328.34,327.84,328.27,25926.0,300.4742,300.6573,300.1995,300.5932,25926.0
2018-10-30 14:50:00,328.3,329.7,328.26,329.34,45884.0,300.6207,301.9026,300.5841,301.573,45884.0
2018-10-30 15:00:00,329.46,329.46,328.61,329.34,35286.0,301.6829,301.6829,300.9045,301.573,35286.0
2018-10-30 15:10:00,329.29,330.18,329.26,329.78,43731.0,301.5272,302.3422,301.4997,301.9759,43731.0
2018-10-30 15:20:00,329.75,330.58,329.37,330.21,46805.0,301.9484,302.7085,301.6005,302.3696,46805.0
2018-10-30 15:30:00,330.46,330.76,330.0,330.12,70017.0,302.5986,302.8733,302.1774,302.2872,70017.0
2018-10-30 15:40:00,330.32,330.72,330.12,330.47,101518.0,302.4704,302.8367,302.2872,302.6077,101518.0
2018-10-30 15:50:00,330.53,331.39,330.53,331.03,138149.0,302.6627,303.4502,302.6627,303.1205,138149.0
2018-10-31 09:30:00,333.93,334.18,332.43,332.85,83554.0,305.776,306.0049,304.4025,304.7871,83554.0
2018-10-31 09:40:00,332.8,333.81,332.74,332.8,43129.0,304.7413,305.6661,304.6863,304.7413,43129.0
2018-10-31 09:50:00,332.79,334.03,332.79,333.9,27997.0,304.7321,305.8676,304.7321,305.7485,27997.0
2018-10-31 10:00:00,333.89,333.95,332.94,333.07,30428.0,305.7394,305.7943,304.8695,304.9885,30428.0
2018-10-31 10:10:00,333.1,333.7,332.61,333.6,36864.0,305.016,305.5654,304.5673,305.4738,36864.0
2018-10-31 10:20:00,333.63,334.35,333.51,334.02,32481.0,305.5013,306.1606,305.3914,305.8584,32481.0
2018-10-31 10:30:00,334.05,334.65,334.02,334.55,21388.0,305.8859,306.4353,305.8584,306.3437,21388.0
2018-10-31 10:40:00,334.58,335.03,333.76,333.77,23511.0,306.3712,306.7833,305.6203,305.6295,23511.0
2018-10-31 10:50:00,333.77,333.86,333.32,333.48,35772.0,305.6295,305.7119,305.2174,305.364,35772.0
2018-10-31 11:00:00,333.58,333.92,332.94,333.35,48645.0,305.4555,305.7669,304.8695,305.2449,48645.0
2018-10-31 11:10:00,333.44,333.79,333.06,333.15,32351.0,305.3273,305.6478,304.9794,305.0618,32351.0
2018-10-31 11:20:00,333.16,333.93,333.16,333.81,25835.0,305.0709,305.776,305.0709,305.6661,25835.0
2018-10-31 11:30:00,333.79,334.14,333.38,334.09,12392.0,305.6478,305.9683,305.2724,305.9225,12392.0
2018-10-31 11:40:00,334.24,334.24,333.21,333.3,19263.0,306.0599,306.0599,305.1167,305.1991,19263.0
2018-10-31 11:50:00,333.47,333.98,333.28,333.56,28882.0,305.3548,305.8218,305.1808,305.4372,28882.0
2018-10-31 12:00:00,333.68,333.74,332.35,332.69,33785.0,305.5471,305.602,304.3292,304.6406,33785.0
2018-10-31 12:10:00,332.77,333.05,332.67,332.93,25818.0,304.7138,304.9702,304.6222,304.8603,25818.0
2018-10-31 12:20:00,332.92,333.61,332.8,333.3,14890.0,304.8512,305.483,304.7413,305.1991,14890.0
2018-10-31 12:30:00,333.09,333.65,332.81,333.65,10190.0,305.0068,305.5196,304.7504,305.5196,10190.0
2018-10-31 12:40:00,333.66,333.81,333.14,333.64,10013.0,305.5288,305.6661,305.0526,305.5105,10013.0
2018-10-31 12:50:00,333.6,334.12,333.22,333.96,5075.0,305.4738,305.95,305.1259,305.8035,5075.0
2018-10-31 13:00:00,334.02,334.27,333.96,334.11,20449.0,305.8584,306.0873,305.8035,305.9408,20449.0
2018-10-31 13:10:00,334.35,334.78,334.35,334.56,22637.0,306.1606,306.5543,306.1606,306.3529,22637.0
2018-10-31 13:20:00,334.59,334.7,333.93,334.04,13998.0,306.3804,306.4811,305.776,305.8767,13998.0
2018-10-31 13:30:00,334.11,334.11,333.5,333.54,15094.0,305.9408,305.9408,305.3823,305.4189,15094.0
2018-10-31 13:40:00,333.57,334.44,333.46,334.34,20400.0,305.4464,306.243,305.3456,306.1514,20400.0
2018-10-31 13:50:00,334.4,334.54,334.14,334.31,11592.0,306.2064,306.3346,305.9683,306.124,11592.0
2018-10-31 14:00:00,334.3,334.6,333.84,334.42,26933.0,306.1148,306.3895,305.6936,306.2247,26933.0
2018-10-31 14:10:00,334.48,334.95,334.38,334.78,24971.0,306.2796,306.71,306.1881,306.5543,24971.0
2018-10-31 14:20:00,334.74,334.79,334.44,334.76,13618.0,306.5177,306.5635,306.243,306.536,13618.0
2018-10-31 14:30:00,334.7,334.93,334.53,334.71,23276.0,306.4811,306.6917,306.3254,306.4902,23276.0
2018-10-31 14:40:00,334.77,335.01,334.42,334.43,20305.0,306.5452,306.765,306.2247,306.2339,20305.0
2018-10-31 14:50:00,334.41,334.82,334.29,334.66,22670.0,306.2155,306.591,306.1057,306.4445,22670.0
2018-10-31 15:00:00,334.63,335.1,334.46,334.67,61063.0,306.417,306.8474,306.2613,306.4536,61063.0
2018-10-31 15:10:00,334.61,335.07,334.48,334.74,39896.0,306.3987,306.8199,306.2796,306.5177,39896.0
2018-10-31 15:20:00,334.74,334.83,333.89,334.33,49569.0,306.5177,306.6001,305.7394,306.1423,49569.0
2018-10-31 15:30:00,334.34,334.42,333.04,333.04,40923.0,306.1514,306.2247,304.961,304.961,40923.0
2018-10-31 15:40:00,333.19,333.49,332.21,332.27,72918.0,305.0984,305.3731,304.201,304.256,72918.0
2018-10-31 15:50:00,332.27,332.62,331.93,332.21,221808.0,304.256,304.5765,303.9446,304.201,221808.0
2018-11-01 09:30:00,333.42,334.22,332.88,334.13,205009.0,305.309,306.0416,304.8145,305.9592,205009.0
2018-11-01 09:40:00,334.2,334.47,333.71,334.18,62474.0,306.0232,306.2705,305.5746,306.0049,62474.0
2018-11-01 09:50:00,334.11,335.11,333.7,334.43,45227.0,305.9408,306.8565,305.5654,306.2339,45227.0
2018-11-01 10:00:00,334.37,334.37,333.27,333.94,85368.0,306.1789,306.1789,305.1717,305.7852,85368.0
2018-11-01 10:10:00,334.0,335.37,334.0,334.67,16540.0,305.8401,307.0946,305.8401,306.4536,16540.0
2018-11-01 10:20:00,334.6,335.27,334.26,335.0,40628.0,306.3895,307.003,306.0782,306.7558,40628.0
2018-11-01 10:30:00,335.05,336.07,334.92,335.56,73933.0,306.8016,307.7356,306.6825,307.2686,73933.0
2018-11-01 10:40:00,335.46,335.94,335.17,335.77,29784.0,307.177,307.6165,306.9115,307.4609,29784.0
2018-11-01 10:50:00,335.79,336.25,335.69,336.25,23271.0,307.4792,307.9004,307.3876,307.9004,23271.0
2018-11-01 11:00:00,336.3,336.57,335.43,335.69,49836.0,307.9462,308.1934,307.1495,307.3876,49836.0
2018-11-01 11:10:00,335.8,336.4,335.69,336.4,19989.0,307.4884,308.0378,307.3876,308.0378,19989.0
2018-11-01 11:20:00,336.46,336.54,336.05,336.41,32675.0,308.0927,308.166,307.7173,308.0469,32675.0
2018-11-01 11:30:00,336.44,336.64,336.04,336.26,22394.0,308.0744,308.2575,307.7081,307.9096,22394.0
2018-11-01 11:40:00,336.29,336.46,335.89,336.28,19481.0,307.937,308.0927,307.5708,307.9279,19481.0
2018-11-01 11:50:00,336.32,336.83,336.08,336.34,21741.0,307.9645,308.4315,307.7447,307.9828,21741.0
2018-11-01 12:00:00,336.25,336.51,335.99,336.5,17650.0,307.9004,308.1385,307.6623,308.1293,17650.0
2018-11-01 12:10:00,336.34,336.49,335.64,335.69,18193.0,307.9828,308.1202,307.3418,307.3876,18193.0
2018-11-01 12:20:00,335.65,336.08,335.57,336.06,21689.0,307.351,307.7447,307.2777,307.7264,21689.0
2018-11-01 12:30:00,336.29,336.5,336.13,336.48,8603.0,307.937,308.1293,307.7905,308.111,8603.0
2018-11-01 12:40:00,336.54,336.91,336.54,336.82,7400.0,308.166,308.5048,308.166,308.4224,7400.0
2018-11-01 12:50:00,336.99,337.62,336.99,337.62,6401.0,308.578,309.1549,308.578,309.1549,6401.0
2018-11-01 13:00:00,337.5,337.61,337.05,337.07,7258.0,309.045,309.1457,308.633,308.6513,7258.0
2018-11-01 13:10:00,337.16,337.83,337.16,337.82,12808.0,308.7337,309.3472,308.7337,309.338,12808.0
2018-11-01 13:20:00,337.8,338.11,337.53,338.05,10476.0,309.3197,309.6036,309.0725,309.5487,10476.0
2018-11-01 13:30:00,338.13,338.14,337.7,337.91,13048.0,309.6219,309.6311,309.2282,309.4205,13048.0
2018-11-01 13:40:00,338.03,338.28,337.82,337.82,13681.0,309.5303,309.7593,309.338,309.338,13681.0
2018-11-01 13:50:00,337.85,338.19,337.6,338.14,7085.0,309.3655,309.6768,309.1366,309.6311,7085.0
2018-11-01 14:00:00,338.14,338.28,337.69,337.83,13528.0,309.6311,309.7593,309.219,309.3472,13528.0
2018-11-01 14:10:00,337.81,338.4,337.81,338.29,10602.0,309.3289,309.8691,309.3289,309.7684,10602.0
2018-11-01 14:20:00,338.29,338.57,338.2,338.46,8879.0,309.7684,310.0248,309.686,309.9241,8879.0
2018-11-01 14:30:00,338.49,338.56,338.13,338.48,18583.0,309.9516,310.0157,309.6219,309.9424,18583.0
2018-11-01 14:40:00,338.39,338.79,338.29,338.79,6655.0,309.86,310.2263,309.7684,310.2263,6655.0
2018-11-01 14:50:00,338.7,339.0,338.53,338.93,6969.0,310.1438,310.4186,309.9882,310.3545,6969.0
2018-11-01 15:00:00,338.84,338.84,338.21,338.42,5841.0,310.272,310.272,309.6952,309.8875,5841.0
2018-11-01 15:10:00,338.45,338.7,338.32,338.45,51315.0,309.9149,310.1438,309.7959,309.9149,51315.0
2018-11-01 15:20:00,338.51,338.73,338.25,338.73,20000.0,309.9699,310.1713,309.7318,310.1713,20000.0
2018-11-01 15:30:00,338.69,338.75,338.3,338.71,27962.0,310.1347,310.1896,309.7776,310.153,27962.0
2018-11-01 15:40:00,338.73,339.12,338.51,338.91,45828.0,310.1713,310.5284,309.9699,310.3361,45828.0
2018-11-01 15:50:00,338.87,339.11,338.61,338.75,122390.0,310.2995,310.5193,310.0614,310.1896,122390.0
2018-11-02 09:30:00,340.62,341.25,339.98,340.52,83011.0,311.902,312.4789,311.3159,311.8104,83011.0
2018-11-02 09:40:00,340.31,341.32,340.31,341.3,31505.0,311.6181,312.543,311.6181,312.5246,31505.0
2018-11-02 09:50:00,341.3,341.33,340.37,340.94,46809.0,312.5246,312.5521,311.673,312.195,46809.0
2018-11-02 10:00:00,340.93,340.96,340.17,340.57,38077.0,312.1858,312.2133,311.4899,311.8562,38077.0
2018-11-02 10:10:00,340.6,340.97,340.3,340.93,18100.0,311.8837,312.2225,311.609,312.1858,18100.0
2018-11-02 10:20:00,340.98,340.99,339.66,339.66,53794.0,312.2316,312.2408,311.0229,311.0229,53794.0
2018-11-02 10:30:00,339.58,339.62,338.45,338.69,28053.0,310.9497,310.9863,309.9149,310.1347,28053.0
2018-11-02 10:40:00,338.68,339.17,337.99,338.94,60400.0,310.1255,310.5742,309.4937,310.3636,60400.0
2018-11-02 10:50:00,338.89,340.0,338.86,339.95,40649.0,310.3178,311.3342,310.2904,311.2885,40649.0
2018-11-02 11:00:00,339.84,340.01,338.63,339.06,13752.0,311.1877,311.3434,310.0798,310.4735,13752.0
2018-11-02 11:10:00,339.13,339.47,338.09,338.44,33950.0,310.5376,310.8489,309.5853,309.9058,33950.0
2018-11-02 11:20:00,338.28,338.4,337.44,337.77,31174.0,309.7593,309.8691,308.9901,309.2923,31174.0
2018-11-02 11:30:00,337.96,338.37,337.41,338.1,18963.0,309.4662,309.8417,308.9626,309.5944,18963.0
2018-11-02 11:40:00,338.11,338.29,337.78,337.97,25749.0,309.6036,309.7684,309.3014,309.4754,25749.0
2018-11-02 11:50:00,337.99,338.55,337.85,338.55,19404.0,309.4937,310.0065,309.3655,310.0065,19404.0
2018-11-02 12:00:00,338.64,338.82,338.0,338.01,12426.0,310.0889,310.2537,309.5029,309.512,12426.0
2018-11-02 12:10:00,337.93,338.37,337.78,338.2,15624.0,309.4388,309.8417,309.3014,309.686,15624.0
2018-11-02 12:20:00,338.06,338.47,337.83,338.4,6535.0,309.5578,309.9332,309.3472,309.8691,6535.0
2018-11-02 12:30:00,338.48,338.51,336.59,337.01,26709.0,309.9424,309.9699,308.2117,308.5963,26709.0
2018-11-02 12:40:00,337.08,337.51,337.04,337.3,8793.0,308.6604,309.0542,308.6238,308.8619,8793.0
2018-11-02 12:50:00,337.41,337.42,336.24,336.48,7985.0,308.9626,308.9718,307.8913,308.111,7985.0
2018-11-02 13:00:00,336.64,336.8,335.98,336.8,11644.0,308.2575,308.404,307.6532,308.404,11644.0
2018-11-02 13:10:00,336.93,337.69,336.93,337.69,5141.0,308.5231,309.219,308.5231,309.219,5141.0
2018-11-02 13:20:00,337.92,337.92,337.36,337.53,12556.0,309.4296,309.4296,308.9168,309.0725,12556.0
2018-11-02 13:30:00,337.53,337.76,337.25,337.35,6437.0,309.0725,309.2831,308.8161,308.9077,6437.0
2018-11-02 13:40:00,337.22,338.23,337.17,338.01,9170.0,308.7886,309.7135,308.7428,309.512,9170.0
2018-11-02 13:50:00,338.02,338.17,337.83,338.05,12292.0,309.5212,309.6585,309.3472,309.5487,12292.0
2018-11-02 14:00:00,338.22,338.23,337.37,337.45,7444.0,309.7043,309.7135,308.926,308.9992,7444.0
2018-11-02 14:10:00,337.13,337.13,336.57,337.12,13018.0,308.7062,308.7062,308.1934,308.6971,13018.0
2018-11-02 14:20:00,337.01,339.04,336.79,339.04,13411.0,308.5963,310.4552,308.3949,310.4552,13411.0
2018-11-02 14:30:00,339.03,339.03,337.83,337.83,51630.0,310.446,310.446,309.3472,309.3472,51630.0
2018-11-02 14:40:00,337.83,338.54,337.81,338.47,13958.0,309.3472,309.9973,309.3289,309.9332,13958.0
2018-11-02 14:50:00,338.49,338.73,338.38,338.48,19500.0,309.9516,310.1713,309.8508,309.9424,19500.0
2018-11-02 15:00:00,338.45,338.73,337.72,338.35,15555.0,309.9149,310.1713,309.2465,309.8234,15555.0
2018-11-02 15:10:00,338.37,339.17,338.37,338.71,19925.0,309.8417,310.5742,309.8417,310.153,19925.0
2018-11-02 15:20:00,338.68,339.08,338.61,338.81,18576.0,310.1255,310.4918,310.0614,310.2446,18576.0
2018-11-02 15:30:00,338.77,339.16,338.41,339.09,17320.0,310.2079,310.5651,309.8783,310.501,17320.0
2018-11-02 15:40:00,339.1,339.28,338.56,338.92,48205.0,310.5101,310.6749,310.0157,310.3453,48205.0
2018-11-02 15:50:00,338.81,339.22,338.66,339.06,77200.0,310.2446,310.62,310.1072,310.4735,77200.0
2018-11-05 09:30:00,339.45,341.86,339.45,341.32,83407.0,310.8306,313.0374,310.8306,312.543,83407.0
2018-11-05 09:40:00,341.4,341.44,340.34,340.34,30476.0,312.6162,312.6528,311.6456,311.6456,30476.0
2018-11-05 09:50:00,340.34,340.87,339.83,339.83,11107.0,311.6456,312.1309,311.1786,311.1786,11107.0
2018-11-05 10:00:00,339.7,339.86,338.79,338.79,10094.0,311.0595,311.206,310.2263,310.2263,10094.0
2018-11-05 10:10:00,338.67,338.87,338.28,338.73,22474.0,310.1164,310.2995,309.7593,310.1713,22474.0
2018-11-05 10:20:00,338.89,339.76,338.58,339.56,16366.0,310.3178,311.1145,310.034,310.9313,16366.0
2018-11-05 10:30:00,339.59,340.07,339.5,339.57,8848.0,310.9588,311.3983,310.8764,310.9405,8848.0
2018-11-05 10:40:00,339.59,339.99,339.18,339.33,9671.0,310.9588,311.3251,310.5834,310.7207,9671.0
2018-11-05 10:50:00,339.56,340.62,339.47,340.62,15232.0,310.9313,311.902,310.8489,311.902,15232.0
2018-11-05 11:00:00,340.49,340.79,340.34,340.35,11900.0,311.7829,312.0576,311.6456,311.6547,11900.0
2018-11-05 11:10:00,340.24,340.42,339.98,340.19,5042.0,311.554,311.7188,311.3159,311.5082,5042.0
2018-11-05 11:20:00,340.04,340.04,339.47,339.65,9102.0,311.3709,311.3709,310.8489,311.0138,9102.0
2018-11-05 11:30:00,339.39,339.48,339.15,339.41,3511.0,310.7757,310.8581,310.5559,310.794,3511.0
2018-11-05 11:40:00,339.5,339.76,338.97,339.24,18931.0,310.8764,311.1145,310.3911,310.6383,18931.0
2018-11-05 11:50:00,339.31,339.91,339.28,339.76,7377.0,310.7024,311.2518,310.6749,311.1145,7377.0
2018-11-05 12:00:00,339.8,339.8,339.43,339.61,5944.0,311.1511,311.1511,310.8123,310.9771,5944.0
2018-11-05 12:10:00,339.65,339.93,339.36,339.36,5114.0,311.0138,311.2701,310.7482,310.7482,5114.0
2018-11-05 12:20:00,339.62,339.83,339.39,339.49,7977.0,310.9863,311.1786,310.7757,310.8672,7977.0
2018-11-05 12:30:00,339.49,339.49,338.92,338.99,87992.0,310.8672,310.8672,310.3453,310.4094,87992.0
2018-11-05 12:40:00,339.0,339.0,338.3,338.59,84680.0,310.4186,310.4186,309.7776,310.0431,84680.0
2018-11-05 12:50:00,338.78,339.17,338.69,339.17,10427.0,310.2171,310.5742,310.1347,310.5742,10427.0
2018-11-05 13:00:00,339.1,339.47,339.03,339.47,4956.0,310.5101,310.8489,310.446,310.8489,4956.0
2018-11-05 13:10:00,339.53,339.65,339.16,339.55,8058.0,310.9039,311.0138,310.5651,310.9222,8058.0
2018-11-05 13:20:00,339.57,339.68,339.54,339.63,3146.0,310.9405,311.0412,310.913,310.9954,3146.0
2018-11-05 13:30:00,339.6,340.01,339.34,339.78,7932.0,310.968,311.3434,310.7299,311.1328,7932.0
2018-11-05 13:40:00,339.82,339.85,339.39,339.51,6524.0,311.1694,311.1969,310.7757,310.8856,6524.0
2018-11-05 13:50:00,339.46,339.8,339.28,339.69,6975.0,310.8398,311.1511,310.6749,311.0504,6975.0
2018-11-05 14:00:00,339.73,339.74,339.47,339.6,18534.0,311.087,311.0962,310.8489,310.968,18534.0
2018-11-05 14:10:00,339.6,339.99,339.48,339.89,12618.0,310.968,311.3251,310.8581,311.2335,12618.0
2018-11-05 14:20:00,339.93,340.83,339.93,340.83,16889.0,311.2701,312.0943,311.2701,312.0943,16889.0
2018-11-05 14:30:00,340.77,340.87,340.54,340.76,21131.0,312.0393,312.1309,311.8287,312.0302,21131.0
2018-11-05 14:40:00,340.78,341.55,340.78,341.3,14152.0,312.0485,312.7536,312.0485,312.5246,14152.0
2018-11-05 14:50:00,341.28,341.66,341.28,341.36,12797.0,312.5063,312.8543,312.5063,312.5796,12797.0
2018-11-05 15:00:00,341.34,341.49,341.1,341.1,39191.0,312.5613,312.6986,312.3415,312.3415,39191.0
2018-11-05 15:10:00,341.1,341.47,340.82,340.94,8814.0,312.3415,312.6803,312.0851,312.195,8814.0
2018-11-05 15:20:00,341.01,341.01,340.2,340.89,30518.0,312.2591,312.2591,311.5174,312.1492,30518.0
2018-11-05 15:30:00,340.86,340.94,340.38,340.58,17789.0,312.1217,312.195,311.6822,311.8653,17789.0
2018-11-05 15:40:00,340.57,340.68,340.02,340.26,33450.0,311.8562,311.9569,311.3526,311.5723,33450.0
2018-11-05 15:50:00,340.23,340.67,339.87,340.61,183529.0,311.5449,311.9478,311.2152,311.8928,183529.0
2018-11-06 09:30:00,340.12,341.38,339.96,341.2,59115.0,311.4441,312.5979,311.2976,312.4331,59115.0
2018-11-06 09:40:00,341.2,341.43,341.0,341.3,17639.0,312.4331,312.6437,312.2499,312.5246,17639.0
2018-11-06 09:50:00,341.34,341.45,341.09,341.21,20678.0,312.5613,312.662,312.3323,312.4422,20678.0
2018-11-06 10:00:00,341.06,341.38,340.83,340.9,21726.0,312.3049,312.5979,312.0943,312.1584,21726.0
2018-11-06 10:10:00,340.89,341.14,340.79,341.1,17810.0,312.1492,312.3781,312.0576,312.3415,17810.0
2018-11-06 10:20:00,341.21,341.87,341.16,341.68,13428.0,312.4422,313.0466,312.3964,312.8726,13428.0
2018-11-06 10:30:00,341.79,341.79,341.08,341.17,9050.0,312.9733,312.9733,312.3232,312.4056,9050.0
2018-11-06 10:40:00,341.13,342.11,341.07,341.95,9099.0,312.369,313.2663,312.314,313.1198,9099.0
2018-11-06 10:50:00,341.94,342.25,341.74,342.22,23344.0,313.1107,313.3945,312.9275,313.3671,23344.0
2018-11-06 11:00:00,342.22,342.22,341.55,341.58,6329.0,313.3671,313.3671,312.7536,312.781,6329.0
2018-11-06 11:10:00,341.26,342.13,341.26,341.79,9761.0,312.488,313.2847,312.488,312.9733,9761.0
2018-11-06 11:20:00,341.6,341.67,341.18,341.58,2908.0,312.7993,312.8634,312.4148,312.781,2908.0
2018-11-06 11:30:00,341.19,341.19,340.71,341.05,22650.0,312.4239,312.4239,311.9844,312.2957,22650.0
2018-11-06 11:40:00,341.03,341.06,340.8,340.89,3390.0,312.2774,312.3049,312.0668,312.1492,3390.0
2018-11-06 11:50:00,340.78,341.49,340.56,341.19,6911.0,312.0485,312.6986,311.847,312.4239,6911.0
2018-11-06 12:00:00,341.27,341.53,341.07,341.29,5303.0,312.4972,312.7352,312.314,312.5155,5303.0
2018-11-06 12:10:00,341.35,341.54,341.23,341.43,6700.0,312.5704,312.7444,312.4605,312.6437,6700.0
2018-11-06 12:20:00,341.52,341.73,341.4,341.65,9294.0,312.7261,312.9184,312.6162,312.8451,9294.0
2018-11-06 12:30:00,341.7,342.34,341.7,342.31,6333.0,312.8909,313.477,312.8909,313.4495,6333.0
2018-11-06 12:40:00,342.39,342.76,342.39,342.5,37414.0,313.5227,313.8615,313.5227,313.6235,37414.0
2018-11-06 12:50:00,342.47,342.47,342.18,342.2,2260.0,313.596,313.596,313.3304,313.3488,2260.0
2018-11-06 13:00:00,342.24,342.58,342.24,342.39,7068.0,313.3854,313.6967,313.3854,313.5227,7068.0
2018-11-06 13:10:00,342.34,342.63,342.27,342.62,2838.0,313.477,313.7425,313.4129,313.7333,2838.0
2018-11-06 13:20:00,342.57,342.61,342.38,342.42,2425.0,313.6876,313.7242,313.5136,313.5502,2425.0
2018-11-06 13:30:00,342.28,342.62,342.25,342.58,9122.0,313.422,313.7333,313.3945,313.6967,9122.0
2018-11-06 13:40:00,342.53,342.72,342.44,342.6,5072.0,313.6509,313.8249,313.5685,313.715,5072.0
2018-11-06 13:50:00,342.62,342.94,342.62,342.66,6029.0,313.7333,314.0264,313.7333,313.77,6029.0
2018-11-06 14:00:00,342.74,342.8,342.33,342.6,9820.0,313.8432,313.8982,313.4678,313.715,9820.0
2018-11-06 14:10:00,342.59,342.63,342.12,342.26,15881.0,313.7059,313.7425,313.2755,313.4037,15881.0
2018-11-06 14:20:00,342.17,342.22,341.18,341.25,16251.0,313.3213,313.3671,312.4148,312.4789,16251.0
2018-11-06 14:30:00,341.2,341.65,341.06,341.35,29699.0,312.4331,312.8451,312.3049,312.5704,29699.0
2018-11-06 14:40:00,341.42,341.61,341.39,341.59,4398.0,312.6345,312.8085,312.6071,312.7902,4398.0
2018-11-06 14:50:00,341.65,341.73,341.4,341.49,28659.0,312.8451,312.9184,312.6162,312.6986,28659.0
2018-11-06 15:00:00,341.49,341.72,341.23,341.5,24249.0,312.6986,312.9092,312.4605,312.7078,24249.0
2018-11-06 15:10:00,341.59,341.81,341.51,341.69,19868.0,312.7902,312.9916,312.7169,312.8818,19868.0
2018-11-06 15:20:00,341.65,342.02,341.52,341.72,10812.0,312.8451,313.1839,312.7261,312.9092,10812.0
2018-11-06 15:30:00,341.77,342.11,341.71,341.85,23316.0,312.955,313.2663,312.9001,313.0283,23316.0
2018-11-06 15:40:00,341.82,341.96,341.47,341.88,36281.0,313.0008,313.129,312.6803,313.0557,36281.0
2018-11-06 15:50:00,341.97,342.84,341.86,342.7,132534.0,313.1382,313.9348,313.0374,313.8066,132534.0
2018-11-07 09:30:00,344.56,345.9,344.19,345.8,62187.0,315.5098,316.7368,315.171,316.6452,62187.0
2018-11-07 09:40:00,345.82,345.98,344.11,344.24,49826.0,316.6636,316.8101,315.0977,315.2168,49826.0
2018-11-07 09:50:00,344.23,344.27,343.44,343.66,19380.0,315.2076,315.2442,314.4842,314.6857,19380.0
2018-11-07 10:00:00,343.47,343.92,342.87,343.06,8874.0,314.5117,314.9237,313.9623,314.1363,8874.0
2018-11-07 10:10:00,343.22,343.84,343.14,343.59,20289.0,314.2828,314.8505,314.2095,314.6216,20289.0
2018-11-07 10:20:00,343.5,344.44,343.32,344.17,17526.0,314.5392,315.3999,314.3743,315.1527,17526.0
2018-11-07 10:30:00,344.23,345.08,344.19,345.05,14438.0,315.2076,315.9859,315.171,315.9585,14438.0
2018-11-07 10:40:00,345.2,345.21,344.8,344.91,12644.0,316.0958,316.105,315.7296,315.8303,12644.0
2018-11-07 10:50:00,344.7,345.06,344.57,344.78,6450.0,315.638,315.9676,315.5189,315.7112,6450.0
2018-11-07 11:00:00,344.73,345.08,344.34,344.88,43836.0,315.6655,315.9859,315.3083,315.8028,43836.0
2018-11-07 11:10:00,344.84,344.95,344.53,344.74,13520.0,315.7662,315.8669,315.4823,315.6746,13520.0
2018-11-07 11:20:00,344.83,345.37,344.79,345.19,8783.0,315.757,316.2515,315.7204,316.0867,8783.0
2018-11-07 11:30:00,345.24,345.39,345.12,345.34,7246.0,316.1325,316.2698,316.0226,316.224,7246.0
2018-11-07 11:40:00,345.48,345.64,345.31,345.42,3704.0,316.3522,316.4987,316.1966,316.2973,3704.0
2018-11-07 11:50:00,345.48,346.1,345.38,346.04,6533.0,316.3522,316.9199,316.2607,316.865,6533.0
2018-11-07 12:00:00,346.1,346.32,346.1,346.17,7751.0,316.9199,317.1214,316.9199,316.984,7751.0
2018-11-07 12:10:00,346.14,346.18,345.6,345.64,15391.0,316.9566,316.9932,316.4621,316.4987,15391.0
2018-11-07 12:20:00,345.67,345.83,345.5,345.69,20543.0,316.5262,316.6727,316.3705,316.5445,20543.0
2018-11-07 12:30:00,345.63,345.92,345.54,345.81,10140.0,316.4896,316.7551,316.4072,316.6544,10140.0
2018-11-07 12:40:00,345.83,346.15,345.67,346.07,7935.0,316.6727,316.9657,316.5262,316.8925,7935.0
2018-11-07 12:50:00,346.11,346.42,346.11,346.35,13587.0,316.9291,317.213,316.9291,317.1489,13587.0
2018-11-07 13:00:00,346.33,346.61,346.25,346.39,8972.0,317.1306,317.3869,317.0573,317.1855,8972.0
2018-11-07 13:10:00,346.44,346.57,346.15,346.25,8553.0,317.2313,317.3503,316.9657,317.0573,8553.0
2018-11-07 13:20:00,346.28,346.6,346.19,346.41,5861.0,317.0848,317.3778,317.0024,317.2038,5861.0
2018-11-07 13:30:00,346.41,346.45,345.81,345.81,3831.0,317.2038,317.2404,316.6544,316.6544,3831.0
2018-11-07 13:40:00,345.83,345.92,345.5,345.5,5951.0,316.6727,316.7551,316.3705,316.3705,5951.0
2018-11-07 13:50:00,345.51,345.66,345.35,345.54,5035.0,316.3797,316.517,316.2332,316.4072,5035.0
2018-11-07 14:00:00,345.52,345.86,345.5,345.86,7380.0,316.3888,316.7002,316.3705,316.7002,7380.0
2018-11-07 14:10:00,345.88,346.26,345.88,346.12,7168.0,316.7185,317.0665,316.7185,316.9383,7168.0
2018-11-07 14:20:00,346.19,346.56,346.19,346.54,9974.0,317.0024,317.3412,317.0024,317.3229,9974.0
2018-11-07 14:30:00,346.49,346.99,346.45,346.85,14890.0,317.2771,317.7349,317.2404,317.6067,14890.0
2018-11-07 14:40:00,346.89,346.97,346.55,346.62,15804.0,317.6433,317.7166,317.332,317.3961,15804.0
2018-11-07 14:50:00,346.66,346.9,346.51,346.87,34739.0,317.4327,317.6525,317.2954,317.625,34739.0
2018-11-07 15:00:00,346.96,347.23,346.87,347.01,83755.0,317.7074,317.9547,317.625,317.7532,83755.0
2018-11-07 15:10:00,347.04,347.65,346.95,347.37,12664.0,317.7807,318.3393,317.6983,318.0829,12664.0
2018-11-07 15:20:00,347.5,347.92,347.42,347.85,38555.0,318.2019,318.5865,318.1287,318.5224,38555.0
2018-11-07 15:30:00,347.79,348.1,347.65,347.71,23336.0,318.4675,318.7513,318.3393,318.3942,23336.0
2018-11-07 15:40:00,347.72,347.75,347.14,347.17,24093.0,318.4034,318.4308,317.8723,317.8997,24093.0
2018-11-07 15:50:00,347.23,347.97,347.19,347.88,89076.0,317.9547,318.6323,317.918,318.5499,89076.0
2018-11-08 09:30:00,346.84,347.62,346.67,347.6,63939.0,317.5976,318.3118,317.4419,318.2935,63939.0
2018-11-08 09:40:00,347.55,347.8,347.3,347.42,19366.0,318.2477,318.4766,318.0188,318.1287,19366.0
2018-11-08 09:50:00,347.46,347.83,347.41,347.75,32849.0,318.1653,318.5041,318.1195,318.4308,32849.0
2018-11-08 10:00:00,347.73,347.97,346.82,346.92,26776.0,318.4125,318.6323,317.5792,317.6708,26776.0
2018-11-08 10:10:00,346.98,347.07,346.4,346.66,47736.0,317.7258,317.8082,317.1947,317.4327,47736.0
2018-11-08 10:20:00,346.77,346.94,346.21,346.85,15898.0,317.5335,317.6891,317.0207,317.6067,15898.0
2018-11-08 10:30:00,346.8,347.42,346.8,347.38,15160.0,317.5609,318.1287,317.5609,318.092,15160.0
2018-11-08 10:40:00,347.24,347.24,346.66,346.95,5520.0,317.9638,317.9638,317.4327,317.6983,5520.0
2018-11-08 10:50:00,347.03,347.45,347.0,347.45,75178.0,317.7715,318.1561,317.7441,318.1561,75178.0
2018-11-08 11:00:00,347.45,347.82,347.39,347.71,15265.0,318.1561,318.4949,318.1012,318.3942,15265.0
2018-11-08 11:10:00,347.69,347.75,347.41,347.75,13229.0,318.3759,318.4308,318.1195,318.4308,13229.0
2018-11-08 11:20:00,347.62,347.63,346.95,347.27,24588.0,318.3118,318.321,317.6983,317.9913,24588.0
2018-11-08 11:30:00,347.24,347.77,347.22,347.49,8904.0,317.9638,318.4491,317.9455,318.1928,8904.0
2018-11-08 11:40:00,347.53,347.86,347.42,347.51,4806.0,318.2294,318.5316,318.1287,318.2111,4806.0
2018-11-08 11:50:00,347.5,347.51,347.16,347.23,9913.0,318.2019,318.2111,317.8906,317.9547,9913.0
2018-11-08 12:00:00,347.25,347.72,347.11,347.51,4716.0,317.973,318.4034,317.8448,318.2111,4716.0
2018-11-08 12:10:00,347.41,348.2,347.41,348.2,11653.0,318.1195,318.8429,318.1195,318.8429,11653.0
2018-11-08 12:20:00,348.18,348.3,347.43,347.45,15677.0,318.8246,318.9345,318.1378,318.1561,15677.0
2018-11-08 12:30:00,347.46,347.86,347.46,347.79,3994.0,318.1653,318.5316,318.1653,318.4675,3994.0
2018-11-08 12:40:00,347.79,347.86,347.43,347.73,8309.0,318.4675,318.5316,318.1378,318.4125,8309.0
2018-11-08 12:50:00,347.71,347.76,347.35,347.38,4572.0,318.3942,318.44,318.0646,318.092,4572.0
2018-11-08 13:00:00,347.39,347.7,347.37,347.48,3512.0,318.1012,318.385,318.0829,318.1836,3512.0
2018-11-08 13:10:00,347.41,347.5,347.29,347.29,3431.0,318.1195,318.2019,318.0096,318.0096,3431.0
2018-11-08 13:20:00,347.18,347.18,346.75,346.75,4729.0,317.9089,317.9089,317.5151,317.5151,4729.0
2018-11-08 13:30:00,346.73,346.87,346.67,346.69,4428.0,317.4968,317.625,317.4419,317.4602,4428.0
2018-11-08 13:40:00,346.6,346.7,346.49,346.58,2723.0,317.3778,317.4694,317.2771,317.3595,2723.0
2018-11-08 13:50:00,346.5,346.75,346.44,346.75,11158.0,317.2862,317.5151,317.2313,317.5151,11158.0
2018-11-08 14:00:00,346.78,347.23,346.02,347.1,18536.0,317.5426,317.9547,316.8467,317.8356,18536.0
2018-11-08 14:10:00,347.03,347.06,346.46,346.46,8650.0,317.7715,317.799,317.2496,317.2496,8650.0
2018-11-08 14:20:00,346.54,346.76,345.92,345.97,6207.0,317.3229,317.5243,316.7551,316.8009,6207.0
2018-11-08 14:30:00,345.86,346.05,345.41,345.41,21319.0,316.7002,316.8742,316.2881,316.2881,21319.0
2018-11-08 14:40:00,345.48,345.96,345.06,345.78,22646.0,316.3522,316.7918,315.9676,316.6269,22646.0
2018-11-08 14:50:00,345.69,345.92,345.4,345.73,12585.0,316.5445,316.7551,316.279,316.5811,12585.0
2018-11-08 15:00:00,345.6,345.98,345.24,345.86,23067.0,316.4621,316.8101,316.1325,316.7002,23067.0
2018-11-08 15:10:00,345.97,346.38,345.77,346.3,22310.0,316.8009,317.1763,316.6178,317.1031,22310.0
2018-11-08 15:20:00,346.33,346.46,346.0,346.0,22455.0,317.1306,317.2496,316.8284,316.8284,22455.0
2018-11-08 15:30:00,345.94,345.96,345.3,345.5,15059.0,316.7734,316.7918,316.1874,316.3705,15059.0
2018-11-08 15:40:00,345.49,346.16,345.46,345.99,14283.0,316.3614,316.9749,316.3339,316.8192,14283.0
2018-11-08 15:50:00,345.96,346.51,345.87,346.51,65971.0,316.7918,317.2954,316.7093,317.2954,65971.0
2018-11-09 09:30:00,344.28,345.19,343.84,344.65,34986.0,315.2534,316.0867,314.8505,315.5922,34986.0
2018-11-09 09:40:00,344.65,344.67,344.19,344.2,13535.0,315.5922,315.6105,315.171,315.1801,13535.0
2018-11-09 09:50:00,344.14,344.14,343.05,343.19,33725.0,315.1252,315.1252,314.1271,314.2553,33725.0
2018-11-09 10:00:00,343.23,343.33,342.38,342.38,70352.0,314.2919,314.3835,313.5136,313.5136,70352.0
2018-11-09 10:10:00,342.31,342.47,341.89,341.96,29684.0,313.4495,313.596,313.0649,313.129,29684.0
2018-11-09 10:20:00,342.04,343.13,341.83,343.13,12486.0,313.2022,314.2004,313.01,314.2004,12486.0
2018-11-09 10:30:00,343.1,343.54,342.94,343.54,25122.0,314.1729,314.5758,314.0264,314.5758,25122.0
2018-11-09 10:40:00,343.54,343.81,343.23,343.23,44966.0,314.5758,314.823,314.2919,314.2919,44966.0
2018-11-09 10:50:00,342.99,342.99,342.52,342.78,10407.0,314.0722,314.0722,313.6418,313.8799,10407.0
2018-11-09 11:00:00,342.86,343.31,342.33,342.39,7240.0,313.9531,314.3652,313.4678,313.5227,7240.0
2018-11-09 11:10:00,342.38,342.89,342.34,342.63,6893.0,313.5136,313.9806,313.477,313.7425,6893.0
2018-11-09 11:20:00,342.78,343.3,342.72,343.22,6765.0,313.8799,314.356,313.8249,314.2828,6765.0
2018-11-09 11:30:00,343.22,343.59,343.0,343.56,34344.0,314.2828,314.6216,314.0813,314.5941,34344.0
2018-11-09 11:40:00,343.46,343.46,342.25,342.28,8537.0,314.5025,314.5025,313.3945,313.422,8537.0
2018-11-09 11:50:00,342.19,342.26,341.52,341.69,10260.0,313.3396,313.4037,312.7261,312.8818,10260.0
2018-11-09 12:00:00,342.09,342.09,341.75,341.89,21849.0,313.248,313.248,312.9367,313.0649,21849.0
2018-11-09 12:10:00,342.19,342.21,341.15,341.26,7209.0,313.3396,313.3579,312.3873,312.488,7209.0
2018-11-09 12:20:00,341.28,341.86,341.16,341.58,22737.0,312.5063,313.0374,312.3964,312.781,22737.0
2018-11-09 12:30:00,341.55,342.38,341.36,342.29,4957.0,312.7536,313.5136,312.5796,313.4312,4957.0
2018-11-09 12:40:00,342.27,342.54,342.22,342.54,4940.0,313.4129,313.6601,313.3671,313.6601,4940.0
2018-11-09 12:50:00,342.52,342.52,342.03,342.07,3693.0,313.6418,313.6418,313.1931,313.2297,3693.0
2018-11-09 13:00:00,342.11,342.18,341.81,342.18,3600.0,313.2663,313.3304,312.9916,313.3304,3600.0
2018-11-09 13:10:00,342.23,342.26,341.46,341.55,29721.0,313.3762,313.4037,312.6712,312.7536,29721.0
2018-11-09 13:20:00,341.48,341.57,341.31,341.56,10734.0,312.6895,312.7719,312.5338,312.7627,10734.0
2018-11-09 13:30:00,341.49,341.49,340.85,341.23,17816.0,312.6986,312.6986,312.1126,312.4605,17816.0
2018-11-09 13:40:00,341.18,341.41,340.67,340.72,6236.0,312.4148,312.6254,311.9478,311.9935,6236.0
2018-11-09 13:50:00,340.85,341.36,340.85,341.07,12461.0,312.1126,312.5796,312.1126,312.314,12461.0
2018-11-09 14:00:00,341.01,341.5,341.01,341.13,2294.0,312.2591,312.7078,312.2591,312.369,2294.0
2018-11-09 14:10:00,341.03,341.16,340.72,340.72,5256.0,312.2774,312.3964,311.9935,311.9935,5256.0
2018-11-09 14:20:00,340.77,341.21,340.61,341.0,6547.0,312.0393,312.4422,311.8928,312.2499,6547.0
2018-11-09 14:30:00,341.25,341.93,341.1,341.77,15437.0,312.4789,313.1015,312.3415,312.955,15437.0
2018-11-09 14:40:00,341.99,342.25,341.8,341.87,11365.0,313.1565,313.3945,312.9825,313.0466,11365.0
2018-11-09 14:50:00,341.92,342.93,341.92,342.44,23345.0,313.0924,314.0172,313.0924,313.5685,23345.0
2018-11-09 15:00:00,342.57,342.7,342.2,342.51,9678.0,313.6876,313.8066,313.3488,313.6326,9678.0
2018-11-09 15:10:00,342.6,343.18,342.35,342.93,15283.0,313.715,314.2461,313.4861,314.0172,15283.0
2018-11-09 15:20:00,342.95,343.46,342.69,342.99,11496.0,314.0355,314.5025,313.7974,314.0722,11496.0
2018-11-09 15:30:00,343.13,343.42,343.01,343.26,39530.0,314.2004,314.4659,314.0905,314.3194,39530.0
2018-11-09 15:40:00,343.27,343.81,343.0,343.0,33755.0,314.3285,314.823,314.0813,314.0813,33755.0
2018-11-09 15:50:00,343.14,343.44,342.77,342.78,138731.0,314.2095,314.4842,313.8707,313.8799,138731.0
2018-11-12 09:30:00,342.55,343.02,341.99,342.31,55638.0,313.6693,314.0996,313.1565,313.4495,55638.0
2018-11-12 09:40:00,342.27,342.43,341.33,341.39,56212.0,313.4129,313.5594,312.5521,312.6071,56212.0
2018-11-12 09:50:00,341.23,341.23,340.66,340.66,10774.0,312.4605,312.4605,311.9386,311.9386,10774.0
2018-11-12 10:00:00,340.61,340.73,339.77,340.73,26412.0,311.8928,312.0027,311.1236,312.0027,26412.0
2018-11-12 10:10:00,340.76,341.16,340.72,340.74,42339.0,312.0302,312.3964,311.9935,312.0119,42339.0
2018-11-12 10:20:00,340.72,341.43,340.37,341.28,13450.0,311.9935,312.6437,311.673,312.5063,13450.0
2018-11-12 10:30:00,341.28,341.28,340.23,340.47,22568.0,312.5063,312.5063,311.5449,311.7646,22568.0
2018-11-12 10:40:00,340.34,340.54,340.02,340.16,11160.0,311.6456,311.8287,311.3526,311.4808,11160.0
2018-11-12 10:50:00,340.11,340.16,339.38,339.47,11077.0,311.435,311.4808,310.7665,310.8489,11077.0
2018-11-12 11:00:00,339.49,339.59,338.92,339.5,29127.0,310.8672,310.9588,310.3453,310.8764,29127.0
2018-11-12 11:10:00,339.48,339.48,337.84,337.88,16072.0,310.8581,310.8581,309.3564,309.393,16072.0
2018-11-12 11:20:00,337.93,338.69,337.71,338.02,10779.0,309.4388,310.1347,309.2373,309.5212,10779.0
2018-11-12 11:30:00,337.98,338.83,337.91,338.5,9853.0,309.4846,310.2629,309.4205,309.9607,9853.0
2018-11-12 11:40:00,338.76,339.24,338.72,339.13,14451.0,310.1988,310.6383,310.1622,310.5376,14451.0
2018-11-12 11:50:00,339.09,339.6,338.36,339.6,11664.0,310.501,310.968,309.8325,310.968,11664.0
2018-11-12 12:00:00,339.47,340.64,339.42,340.46,19812.0,310.8489,311.9203,310.8031,311.7555,19812.0
2018-11-12 12:10:00,340.46,340.85,340.23,340.57,30227.0,311.7555,312.1126,311.5449,311.8562,30227.0
2018-11-12 12:20:00,340.45,340.74,340.31,340.59,28657.0,311.7463,312.0119,311.6181,311.8745,28657.0
2018-11-12 12:30:00,340.59,340.74,340.0,340.5,9120.0,311.8745,312.0119,311.3342,311.7921,9120.0
2018-11-12 12:40:00,340.41,340.71,340.4,340.55,8940.0,311.7097,311.9844,311.7005,311.8379,8940.0
2018-11-12 12:50:00,340.48,340.62,339.92,339.92,4353.0,311.7738,311.902,311.261,311.261,4353.0
2018-11-12 13:00:00,339.93,339.93,339.34,339.46,6303.0,311.2701,311.2701,310.7299,310.8398,6303.0
2018-11-12 13:10:00,339.53,339.58,338.92,338.93,9996.0,310.9039,310.9497,310.3453,310.3545,9996.0
2018-11-12 13:20:00,338.95,339.36,338.87,339.09,8784.0,310.3728,310.7482,310.2995,310.501,8784.0
2018-11-12 13:30:00,339.13,339.32,338.93,338.94,8488.0,310.5376,310.7116,310.3545,310.3636,8488.0
2018-11-12 13:40:00,338.98,339.04,338.36,338.88,16615.0,310.4002,310.4552,309.8325,310.3087,16615.0
2018-11-12 13:50:00,338.96,339.89,338.96,339.31,17196.0,310.3819,311.2335,310.3819,310.7024,17196.0
2018-11-12 14:00:00,339.3,339.91,339.24,339.66,5818.0,310.6933,311.2518,310.6383,311.0229,5818.0
2018-11-12 14:10:00,339.75,340.57,339.75,340.42,6497.0,311.1053,311.8562,311.1053,311.7188,6497.0
2018-11-12 14:20:00,340.44,340.44,339.8,339.8,3521.0,311.7371,311.7371,311.1511,311.1511,3521.0
2018-11-12 14:30:00,339.81,340.25,339.4,339.58,13218.0,311.1603,311.5632,310.7848,310.9497,13218.0
2018-11-12 14:40:00,339.67,340.93,339.62,340.66,14255.0,311.0321,312.1858,310.9863,311.9386,14255.0
2018-11-12 14:50:00,340.73,340.74,339.48,339.55,10284.0,312.0027,312.0119,310.8581,310.9222,10284.0
2018-11-12 15:00:00,339.44,339.91,339.16,339.35,18569.0,310.8215,311.2518,310.5651,310.739,18569.0
2018-11-12 15:10:00,339.33,339.49,338.85,339.33,42957.0,310.7207,310.8672,310.2812,310.7207,42957.0
2018-11-12 15:20:00,339.37,339.74,339.23,339.3,29215.0,310.7574,311.0962,310.6292,310.6933,29215.0
2018-11-12 15:30:00,339.27,339.27,338.46,338.51,17681.0,310.6658,310.6658,309.9241,309.9699,17681.0
2018-11-12 15:40:00,338.48,338.76,338.08,338.12,52599.0,309.9424,310.1988,309.5761,309.6127,52599.0
2018-11-12 15:50:00,338.14,338.14,336.81,337.38,175820.0,309.6311,309.6311,308.4132,308.9351,175820.0
2018-11-13 09:30:00,338.1,340.08,338.1,339.92,64163.0,309.5944,311.4075,309.5944,311.261,64163.0
2018-11-13 09:40:00,339.88,340.41,339.41,339.96,67403.0,311.2244,311.7097,310.794,311.2976,67403.0
2018-11-13 09:50:00,339.83,340.17,339.55,339.97,12176.0,311.1786,311.4899,310.9222,311.3068,12176.0
2018-11-13 10:00:00,339.97,340.05,339.01,340.05,24494.0,311.3068,311.38,310.4277,311.38,24494.0
2018-11-13 10:10:00,340.09,340.22,339.66,339.95,8500.0,311.4167,311.5357,311.0229,311.2885,8500.0
2018-11-13 10:20:00,339.83,339.83,337.69,337.69,23242.0,311.1786,311.1786,309.219,309.219,23242.0
2018-11-13 10:30:00,337.73,338.9,337.58,338.51,17843.0,309.2556,310.327,309.1183,309.9699,17843.0
2018-11-13 10:40:00,338.21,339.34,337.95,339.1,13623.0,309.6952,310.7299,309.4571,310.5101,13623.0
2018-11-13 10:50:00,339.01,339.3,338.47,339.0,12166.0,310.4277,310.6933,309.9332,310.4186,12166.0
2018-11-13 11:00:00,338.98,340.69,338.97,340.18,33872.0,310.4002,311.9661,310.3911,311.4991,33872.0
2018-11-13 11:10:00,340.17,341.7,340.17,341.7,16586.0,311.4899,312.8909,311.4899,312.8909,16586.0
2018-11-13 11:20:00,341.5,341.67,340.92,341.07,12590.0,312.7078,312.8634,312.1767,312.314,12590.0
2018-11-13 11:30:00,341.09,341.34,340.41,340.41,27528.0,312.3323,312.5613,311.7097,311.7097,27528.0
2018-11-13 11:40:00,340.38,341.09,340.33,341.09,9562.0,311.6822,312.3323,311.6364,312.3323,9562.0
2018-11-13 11:50:00,341.09,341.28,340.72,340.96,6890.0,312.3323,312.5063,311.9935,312.2133,6890.0
2018-11-13 12:00:00,341.19,341.38,340.38,340.38,16267.0,312.4239,312.5979,311.6822,311.6822,16267.0
2018-11-13 12:10:00,340.35,340.78,340.27,340.51,4410.0,311.6547,312.0485,311.5815,311.8012,4410.0
2018-11-13 12:20:00,340.62,340.91,340.4,340.79,6210.0,311.902,312.1675,311.7005,312.0576,6210.0
2018-11-13 12:30:00,340.56,340.68,339.86,339.95,9403.0,311.847,311.9569,311.206,311.2885,9403.0
2018-11-13 12:40:00,340.07,340.1,339.25,339.43,25542.0,311.3983,311.4258,310.6475,310.8123,25542.0
2018-11-13 12:50:00,339.44,339.56,339.13,339.24,7759.0,310.8215,310.9313,310.5376,310.6383,7759.0
2018-11-13 13:00:00,339.34,339.64,339.13,339.15,10508.0,310.7299,311.0046,310.5376,310.5559,10508.0
2018-11-13 13:10:00,339.27,339.27,338.3,338.56,15209.0,310.6658,310.6658,309.7776,310.0157,15209.0
2018-11-13 13:20:00,338.64,338.83,338.14,338.67,7809.0,310.0889,310.2629,309.6311,310.1164,7809.0
2018-11-13 13:30:00,338.75,339.46,338.65,339.46,7431.0,310.1896,310.8398,310.0981,310.8398,7431.0
2018-11-13 13:40:00,339.56,339.57,338.87,338.98,13268.0,310.9313,310.9405,310.2995,310.4002,13268.0
2018-11-13 13:50:00,338.98,339.23,338.79,338.79,5145.0,310.4002,310.6292,310.2263,310.2263,5145.0
2018-11-13 14:00:00,338.74,338.9,338.13,338.4,10129.0,310.1805,310.327,309.6219,309.8691,10129.0
2018-11-13 14:10:00,338.32,338.51,337.4,337.61,12019.0,309.7959,309.9699,308.9535,309.1457,12019.0
2018-11-13 14:20:00,337.68,337.68,337.0,337.68,10086.0,309.2098,309.2098,308.5872,309.2098,10086.0
2018-11-13 14:30:00,337.67,338.07,337.41,337.92,8070.0,309.2007,309.567,308.9626,309.4296,8070.0
2018-11-13 14:40:00,337.7,337.7,336.69,337.29,17868.0,309.2282,309.2282,308.3033,308.8527,17868.0
2018-11-13 14:50:00,337.02,337.75,337.02,337.29,11490.0,308.6055,309.2739,308.6055,308.8527,11490.0
2018-11-13 15:00:00,337.25,338.2,337.05,337.62,16202.0,308.8161,309.686,308.633,309.1549,16202.0
2018-11-13 15:10:00,337.6,337.67,336.87,337.14,31748.0,309.1366,309.2007,308.4681,308.7154,31748.0
2018-11-13 15:20:00,337.23,337.65,336.78,337.42,20860.0,308.7978,309.1824,308.3857,308.9718,20860.0
2018-11-13 15:30:00,337.27,337.7,336.59,337.47,30936.0,308.8344,309.2282,308.2117,309.0176,30936.0
2018-11-13 15:40:00,337.44,337.87,337.29,337.75,34638.0,308.9901,309.3838,308.8527,309.2739,34638.0
2018-11-13 15:50:00,337.88,338.01,337.32,337.4,67927.0,309.393,309.512,308.8802,308.9535,67927.0
2018-11-14 09:30:00,340.41,340.59,339.9,340.05,56143.0,311.7097,311.8745,311.2427,311.38,56143.0
2018-11-14 09:40:00,340.17,341.33,340.14,340.78,74472.0,311.4899,312.5521,311.4624,312.0485,74472.0
2018-11-14 09:50:00,340.77,341.03,340.1,340.88,86465.0,312.0393,312.2774,311.4258,312.1401,86465.0
2018-11-14 10:00:00,340.84,341.1,340.46,340.49,35244.0,312.1034,312.3415,311.7555,311.7829,35244.0
2018-11-14 10:10:00,340.29,340.51,339.38,339.63,26819.0,311.5998,311.8012,310.7665,310.9954,26819.0
2018-11-14 10:20:00,339.59,339.92,339.12,339.53,30275.0,310.9588,311.261,310.5284,310.9039,30275.0
2018-11-14 10:30:00,339.49,340.0,339.28,339.86,9687.0,310.8672,311.3342,310.6749,311.206,9687.0
2018-11-14 10:40:00,339.47,339.83,339.02,339.13,13355.0,310.8489,311.1786,310.4369,310.5376,13355.0
2018-11-14 10:50:00,339.03,339.33,338.23,338.76,35987.0,310.446,310.7207,309.7135,310.1988,35987.0
2018-11-14 11:00:00,338.59,338.59,337.54,337.63,17035.0,310.0431,310.0431,309.0816,309.1641,17035.0
2018-11-14 11:10:00,337.61,337.9,337.14,337.24,28662.0,309.1457,309.4113,308.7154,308.8069,28662.0
2018-11-14 11:20:00,337.19,337.52,336.82,336.86,15365.0,308.7612,309.0633,308.4224,308.459,15365.0
2018-11-14 11:30:00,336.96,337.23,336.19,336.22,18643.0,308.5505,308.7978,307.8455,307.8729,18643.0
2018-11-14 11:40:00,336.13,336.28,335.83,336.07,16291.0,307.7905,307.9279,307.5158,307.7356,16291.0
2018-11-14 11:50:00,336.07,337.16,335.73,336.91,28844.0,307.7356,308.7337,307.4243,308.5048,28844.0
2018-11-14 12:00:00,337.03,337.14,336.51,336.53,7718.0,308.6146,308.7154,308.1385,308.1568,7718.0
2018-11-14 12:10:00,336.38,336.88,336.06,336.82,13131.0,308.0195,308.4773,307.7264,308.4224,13131.0
2018-11-14 12:20:00,336.92,337.61,336.92,337.4,23585.0,308.5139,309.1457,308.5139,308.9535,23585.0
2018-11-14 12:30:00,337.25,337.27,335.72,336.12,13407.0,308.8161,308.8344,307.4151,307.7814,13407.0
2018-11-14 12:40:00,336.13,336.21,335.66,335.96,11332.0,307.7905,307.8638,307.3602,307.6349,11332.0
2018-11-14 12:50:00,336.0,336.57,335.55,335.6,41006.0,307.6715,308.1934,307.2594,307.3052,41006.0
2018-11-14 13:00:00,335.65,336.08,335.5,335.63,12268.0,307.351,307.7447,307.2136,307.3327,12268.0
2018-11-14 13:10:00,335.78,335.86,334.93,335.86,24560.0,307.47,307.5433,306.6917,307.5433,24560.0
2018-11-14 13:20:00,335.65,335.88,334.98,335.34,6793.0,307.351,307.5616,306.7375,307.0671,6793.0
2018-11-14 13:30:00,335.34,335.51,334.77,334.87,8441.0,307.0671,307.2228,306.5452,306.6368,8441.0
2018-11-14 13:40:00,334.81,334.84,334.21,334.36,7498.0,306.5818,306.6093,306.0324,306.1698,7498.0
2018-11-14 13:50:00,334.14,334.52,333.97,334.45,16706.0,305.9683,306.3163,305.8126,306.2522,16706.0
2018-11-14 14:00:00,334.25,334.25,333.15,333.59,19515.0,306.069,306.069,305.0618,305.4647,19515.0
2018-11-14 14:10:00,333.7,335.61,333.66,335.22,23713.0,305.5654,307.3144,305.5288,306.9573,23713.0
2018-11-14 14:20:00,335.29,335.7,334.9,335.0,14343.0,307.0213,307.3968,306.6642,306.7558,14343.0
2018-11-14 14:30:00,334.85,335.51,334.71,335.12,12194.0,306.6184,307.2228,306.4902,306.8657,12194.0
2018-11-14 14:40:00,335.12,335.39,334.67,335.34,23721.0,306.8657,307.1129,306.4536,307.0671,23721.0
2018-11-14 14:50:00,335.23,336.91,335.23,336.86,19570.0,306.9664,308.5048,306.9664,308.459,19570.0
2018-11-14 15:00:00,336.65,337.58,336.55,337.33,47224.0,308.2667,309.1183,308.1751,308.8894,47224.0
2018-11-14 15:10:00,337.4,337.79,337.16,337.68,28396.0,308.9535,309.3106,308.7337,309.2098,28396.0
2018-11-14 15:20:00,337.55,337.55,336.79,337.03,5982.0,309.0908,309.0908,308.3949,308.6146,5982.0
2018-11-14 15:30:00,336.94,337.19,336.54,336.75,59160.0,308.5322,308.7612,308.166,308.3583,59160.0
2018-11-14 15:40:00,336.69,336.83,336.12,336.22,45535.0,308.3033,308.4315,307.7814,307.8729,45535.0
2018-11-14 15:50:00,336.15,336.19,335.01,335.42,96912.0,307.8088,307.8455,306.765,307.1404,96912.0
2018-11-15 09:30:00,333.37,333.89,332.36,333.41,73565.0,305.2632,305.7394,304.3384,305.2999,73565.0
2018-11-15 09:40:00,333.31,334.53,333.03,334.53,49219.0,305.2083,306.3254,304.9519,306.3254,49219.0
2018-11-15 09:50:00,334.32,334.38,333.02,333.07,21577.0,306.1331,306.1881,304.9427,304.9885,21577.0
2018-11-15 10:00:00,332.89,333.65,332.89,332.95,40471.0,304.8237,305.5196,304.8237,304.8786,40471.0
2018-11-15 10:10:00,333.09,334.15,333.01,334.15,21481.0,305.0068,305.9775,304.9336,305.9775,21481.0
2018-11-15 10:20:00,334.02,334.55,333.8,334.03,8215.0,305.8584,306.3437,305.657,305.8676,8215.0
2018-11-15 10:30:00,333.98,333.98,332.47,332.64,28654.0,305.8218,305.8218,304.4391,304.5948,28654.0
2018-11-15 10:40:00,332.96,333.82,332.8,333.8,9044.0,304.8878,305.6753,304.7413,305.657,9044.0
2018-11-15 10:50:00,333.72,334.36,333.63,333.87,10548.0,305.5837,306.1698,305.5013,305.7211,10548.0
2018-11-15 11:00:00,333.96,334.92,333.36,334.68,15275.0,305.8035,306.6825,305.2541,306.4628,15275.0
2018-11-15 11:10:00,334.74,335.21,334.48,334.95,7186.0,306.5177,306.9481,306.2796,306.71,7186.0
2018-11-15 11:20:00,335.04,335.9,335.04,335.73,19570.0,306.7924,307.5799,306.7924,307.4243,19570.0
2018-11-15 11:30:00,335.81,336.59,335.58,336.25,20828.0,307.4975,308.2117,307.2869,307.9004,20828.0
2018-11-15 11:40:00,336.18,336.96,336.18,336.44,19853.0,307.8363,308.5505,307.8363,308.0744,19853.0
2018-11-15 11:50:00,336.42,337.06,336.32,336.96,15382.0,308.0561,308.6421,307.9645,308.5505,15382.0
2018-11-15 12:00:00,337.09,337.29,336.46,336.46,11112.0,308.6696,308.8527,308.0927,308.0927,11112.0
2018-11-15 12:10:00,336.48,336.63,336.16,336.44,4276.0,308.111,308.2484,307.818,308.0744,4276.0
2018-11-15 12:20:00,336.38,336.86,336.25,336.83,5686.0,308.0195,308.459,307.9004,308.4315,5686.0
2018-11-15 12:30:00,336.7,337.0,336.3,337.0,15765.0,308.3125,308.5872,307.9462,308.5872,15765.0
2018-11-15 12:40:00,336.93,336.93,336.02,336.1,5287.0,308.5231,308.5231,307.6898,307.7631,5287.0
2018-11-15 12:50:00,336.25,336.44,335.43,335.55,8615.0,307.9004,308.0744,307.1495,307.2594,8615.0
2018-11-15 13:00:00,335.64,335.78,334.73,334.85,6735.0,307.3418,307.47,306.5086,306.6184,6735.0
2018-11-15 13:10:00,334.76,336.34,334.76,336.13,21393.0,306.536,307.9828,306.536,307.7905,21393.0
2018-11-15 13:20:00,336.16,338.07,336.16,337.99,22881.0,307.818,309.567,307.818,309.4937,22881.0
2018-11-15 13:30:00,338.26,338.82,338.16,338.29,19522.0,309.7409,310.2537,309.6494,309.7684,19522.0
2018-11-15 13:40:00,338.18,338.91,338.04,338.18,13746.0,309.6677,310.3361,309.5395,309.6677,13746.0
2018-11-15 13:50:00,338.04,339.06,338.04,338.91,12715.0,309.5395,310.4735,309.5395,310.3361,12715.0
2018-11-15 14:00:00,339.0,339.41,338.81,339.18,11537.0,310.4186,310.794,310.2446,310.5834,11537.0
2018-11-15 14:10:00,339.2,339.27,338.37,338.38,15022.0,310.6017,310.6658,309.8417,309.8508,15022.0
2018-11-15 14:20:00,338.37,339.58,338.37,339.52,6118.0,309.8417,310.9497,309.8417,310.8947,6118.0
2018-11-15 14:30:00,339.49,340.03,339.24,339.24,11074.0,310.8672,311.3617,310.6383,310.6383,11074.0
2018-11-15 14:40:00,339.36,339.82,339.19,339.55,30185.0,310.7482,311.1694,310.5925,310.9222,30185.0
2018-11-15 14:50:00,339.54,339.58,338.87,339.08,10965.0,310.913,310.9497,310.2995,310.4918,10965.0
2018-11-15 15:00:00,338.96,339.08,337.46,338.55,90701.0,310.3819,310.4918,309.0084,310.0065,90701.0
2018-11-15 15:10:00,338.6,339.45,338.4,338.4,28366.0,310.0523,310.8306,309.8691,309.8691,28366.0
2018-11-15 15:20:00,338.3,338.53,337.93,338.08,13950.0,309.7776,309.9882,309.4388,309.5761,13950.0
2018-11-15 15:30:00,337.97,339.18,337.95,339.13,28623.0,309.4754,310.5834,309.4571,310.5376,28623.0
2018-11-15 15:40:00,339.13,339.32,338.53,338.64,25224.0,310.5376,310.7116,309.9882,310.0889,25224.0
2018-11-15 15:50:00,338.58,339.57,338.58,339.48,82224.0,310.034,310.9405,310.034,310.8581,82224.0
2018-11-16 09:30:00,338.02,338.29,337.46,337.84,55665.0,309.5212,309.7684,309.0084,309.3564,55665.0
2018-11-16 09:40:00,337.67,338.89,337.58,338.79,64671.0,309.2007,310.3178,309.1183,310.2263,64671.0
2018-11-16 09:50:00,338.68,339.11,338.57,338.95,20034.0,310.1255,310.5193,310.0248,310.3728,20034.0
2018-11-16 10:00:00,338.88,339.56,338.31,338.41,21340.0,310.3087,310.9313,309.7867,309.8783,21340.0
2018-11-16 10:10:00,338.36,339.19,338.2,338.37,27316.0,309.8325,310.5925,309.686,309.8417,27316.0
2018-11-16 10:20:00,338.49,338.79,338.24,338.64,18325.0,309.9516,310.2263,309.7226,310.0889,18325.0
2018-11-16 10:30:00,338.74,339.83,338.64,339.68,13404.0,310.1805,311.1786,310.0889,311.0412,13404.0
2018-11-16 10:40:00,339.85,339.98,339.19,339.45,8216.0,311.1969,311.3159,310.5925,310.8306,8216.0
2018-11-16 10:50:00,339.16,339.58,338.96,338.99,10887.0,310.5651,310.9497,310.3819,310.4094,10887.0
2018-11-16 11:00:00,339.2,339.21,338.87,339.03,3848.0,310.6017,310.6109,310.2995,310.446,3848.0
2018-11-16 11:10:00,339.08,339.08,338.38,338.67,9242.0,310.4918,310.4918,309.8508,310.1164,9242.0
2018-11-16 11:20:00,338.58,338.67,338.11,338.28,9867.0,310.034,310.1164,309.6036,309.7593,9867.0
2018-11-16 11:30:00,338.36,338.6,337.69,338.27,12286.0,309.8325,310.0523,309.219,309.7501,12286.0
2018-11-16 11:40:00,338.15,338.15,337.7,337.83,12848.0,309.6402,309.6402,309.2282,309.3472,12848.0
2018-11-16 11:50:00,337.73,338.04,337.26,337.63,26353.0,309.2556,309.5395,308.8253,309.1641,26353.0
2018-11-16 12:00:00,337.73,337.96,337.29,337.96,9372.0,309.2556,309.4662,308.8527,309.4662,9372.0
2018-11-16 12:10:00,338.18,338.33,337.94,338.24,5011.0,309.6677,309.805,309.4479,309.7226,5011.0
2018-11-16 12:20:00,338.26,338.45,337.88,337.89,8000.0,309.7409,309.9149,309.393,309.4021,8000.0
2018-11-16 12:30:00,337.7,339.8,337.7,339.44,14239.0,309.2282,311.1511,309.2282,310.8215,14239.0
2018-11-16 12:40:00,339.59,340.64,339.45,340.47,29661.0,310.9588,311.9203,310.8306,311.7646,29661.0
2018-11-16 12:50:00,340.45,340.45,339.62,339.73,13955.0,311.7463,311.7463,310.9863,311.087,13955.0
2018-11-16 13:00:00,339.82,340.07,338.76,339.05,20761.0,311.1694,311.3983,310.1988,310.4643,20761.0
2018-11-16 13:10:00,339.1,339.37,339.05,339.05,10590.0,310.5101,310.7574,310.4643,310.4643,10590.0
2018-11-16 13:20:00,339.1,339.17,338.65,338.69,2408.0,310.5101,310.5742,310.0981,310.1347,2408.0
2018-11-16 13:30:00,338.61,338.61,338.15,338.42,18824.0,310.0614,310.0614,309.6402,309.8875,18824.0
2018-11-16 13:40:00,338.52,338.55,337.84,338.27,13579.0,309.979,310.0065,309.3564,309.7501,13579.0
2018-11-16 13:50:00,338.29,338.84,338.23,338.68,15034.0,309.7684,310.272,309.7135,310.1255,15034.0
2018-11-16 14:00:00,338.99,339.34,338.81,339.15,21331.0,310.4094,310.7299,310.2446,310.5559,21331.0
2018-11-16 14:10:00,339.16,339.28,338.84,339.18,8407.0,310.5651,310.6749,310.272,310.5834,8407.0
2018-11-16 14:20:00,339.05,339.35,338.45,339.35,2696.0,310.4643,310.739,309.9149,310.739,2696.0
2018-11-16 14:30:00,339.5,339.61,339.34,339.45,4496.0,310.8764,310.9771,310.7299,310.8306,4496.0
2018-11-16 14:40:00,339.44,339.64,339.12,339.53,9447.0,310.8215,311.0046,310.5284,310.9039,9447.0
2018-11-16 14:50:00,339.66,339.78,339.44,339.68,10954.0,311.0229,311.1328,310.8215,311.0412,10954.0
2018-11-16 15:00:00,339.73,339.96,339.59,339.75,8155.0,311.087,311.2976,310.9588,311.1053,8155.0
2018-11-16 15:10:00,339.77,340.52,339.76,340.51,11100.0,311.1236,311.8104,311.1145,311.8012,11100.0
2018-11-16 15:20:00,340.44,340.7,340.27,340.32,11089.0,311.7371,311.9752,311.5815,311.6273,11089.0
2018-11-16 15:30:00,340.34,340.62,340.11,340.57,53016.0,311.6456,311.902,311.435,311.8562,53016.0
2018-11-16 15:40:00,340.69,340.69,340.19,340.32,27648.0,311.9661,311.9661,311.5082,311.6273,27648.0
2018-11-16 15:50:00,340.32,340.43,339.66,339.75,95717.0,311.6273,311.728,311.0229,311.1053,95717.0
2018-11-19 09:30:00,339.26,339.96,339.0,339.89,40793.0,310.6566,311.2976,310.4186,311.2335,40793.0
2018-11-19 09:40:00,339.97,340.41,339.48,339.48,21145.0,311.3068,311.7097,310.8581,310.8581,21145.0
2018-11-19 09:50:00,339.53,339.53,338.28,338.55,29329.0,310.9039,310.9039,309.7593,310.0065,29329.0
2018-11-19 10:00:00,338.86,338.86,337.86,337.86,18110.0,310.2904,310.2904,309.3747,309.3747,18110.0
2018-11-19 10:10:00,337.86,338.4,337.68,338.03,20994.0,309.3747,309.8691,309.2098,309.5303,20994.0
2018-11-19 10:20:00,337.92,338.06,336.92,337.24,22041.0,309.4296,309.5578,308.5139,308.8069,22041.0
2018-11-19 10:30:00,337.11,337.51,336.49,337.51,21744.0,308.6879,309.0542,308.1202,309.0542,21744.0
2018-11-19 10:40:00,337.56,338.04,337.24,338.02,32717.0,309.1,309.5395,308.8069,309.5212,32717.0
2018-11-19 10:50:00,337.96,338.84,337.96,338.79,12924.0,309.4662,310.272,309.4662,310.2263,12924.0
2018-11-19 11:00:00,339.05,339.15,338.64,338.82,13056.0,310.4643,310.5559,310.0889,310.2537,13056.0
2018-11-19 11:10:00,338.57,338.61,337.85,337.95,6558.0,310.0248,310.0614,309.3655,309.4571,6558.0
2018-11-19 11:20:00,338.01,338.2,337.41,337.63,10607.0,309.512,309.686,308.9626,309.1641,10607.0
2018-11-19 11:30:00,337.62,337.63,336.99,336.99,10542.0,309.1549,309.1641,308.578,308.578,10542.0
2018-11-19 11:40:00,336.91,336.95,336.28,336.38,19773.0,308.5048,308.5414,307.9279,308.0195,19773.0
2018-11-19 11:50:00,336.27,336.27,335.03,335.43,15990.0,307.9187,307.9187,306.7833,307.1495,15990.0
2018-11-19 12:00:00,335.53,335.65,334.57,334.69,12599.0,307.2411,307.351,306.3621,306.4719,12599.0
2018-11-19 12:10:00,334.85,335.51,334.79,335.03,10065.0,306.6184,307.2228,306.5635,306.7833,10065.0
2018-11-19 12:20:00,335.19,335.52,334.97,335.35,8858.0,306.9298,307.232,306.7283,307.0763,8858.0
2018-11-19 12:30:00,335.19,335.82,334.65,335.82,11834.0,306.9298,307.5067,306.4353,307.5067,11834.0
2018-11-19 12:40:00,335.96,336.3,335.91,336.05,6023.0,307.6349,307.9462,307.5891,307.7173,6023.0
2018-11-19 12:50:00,335.85,336.36,335.54,336.18,9402.0,307.5341,308.0011,307.2503,307.8363,9402.0
2018-11-19 13:00:00,336.17,336.46,335.2,335.3,30915.0,307.8272,308.0927,306.9389,307.0305,30915.0
2018-11-19 13:10:00,335.79,335.79,335.12,335.13,4768.0,307.4792,307.4792,306.8657,306.8748,4768.0
2018-11-19 13:20:00,335.57,335.58,335.09,335.09,6070.0,307.2777,307.2869,306.8382,306.8382,6070.0
2018-11-19 13:30:00,335.17,335.71,334.59,335.71,7826.0,306.9115,307.4059,306.3804,307.4059,7826.0
2018-11-19 13:40:00,335.67,336.09,335.6,335.69,7026.0,307.3693,307.7539,307.3052,307.3876,7026.0
2018-11-19 13:50:00,335.29,335.46,335.06,335.06,2474.0,307.0213,307.177,306.8107,306.8107,2474.0
2018-11-19 14:00:00,334.45,334.59,333.93,334.46,9275.0,306.2522,306.3804,305.776,306.2613,9275.0
2018-11-19 14:10:00,334.14,334.76,333.97,334.48,9135.0,305.9683,306.536,305.8126,306.2796,9135.0
2018-11-19 14:20:00,334.57,334.89,334.13,334.83,8735.0,306.3621,306.6551,305.9592,306.6001,8735.0
2018-11-19 14:30:00,334.76,334.91,334.01,334.91,27331.0,306.536,306.6734,305.8493,306.6734,27331.0
2018-11-19 14:40:00,334.98,335.26,334.76,335.18,21236.0,306.7375,306.9939,306.536,306.9206,21236.0
2018-11-19 14:50:00,335.12,335.64,335.02,335.57,25092.0,306.8657,307.3418,306.7741,307.2777,25092.0
2018-11-19 15:00:00,335.48,335.93,335.09,335.77,21059.0,307.1953,307.6074,306.8382,307.4609,21059.0
2018-11-19 15:10:00,335.79,336.83,335.74,336.23,27305.0,307.4792,308.4315,307.4334,307.8821,27305.0
2018-11-19 15:20:00,336.27,336.6,335.71,335.94,26996.0,307.9187,308.2209,307.4059,307.6165,26996.0
2018-11-19 15:30:00,336.02,336.17,335.39,335.58,21846.0,307.6898,307.8272,307.1129,307.2869,21846.0
2018-11-19 15:40:00,335.53,335.53,334.58,334.9,62223.0,307.2411,307.2411,306.3712,306.6642,62223.0
2018-11-19 15:50:00,334.8,335.21,334.54,335.17,75919.0,306.5727,306.9481,306.3346,306.9115,75919.0
2018-11-20 09:30:00,331.24,331.66,330.41,331.14,53930.0,303.3128,303.6974,302.5528,303.2212,53930.0
2018-11-20 09:40:00,331.27,331.76,330.39,330.49,63737.0,303.3403,303.789,302.5345,302.626,63737.0
2018-11-20 09:50:00,330.46,330.46,328.86,329.58,50810.0,302.5986,302.5986,301.1335,301.7928,50810.0
2018-11-20 10:00:00,329.45,330.21,328.88,329.18,23672.0,301.6737,302.3696,301.1518,301.4265,23672.0
2018-11-20 10:10:00,328.96,329.23,328.25,329.23,36441.0,301.225,301.4723,300.5749,301.4723,36441.0
2018-11-20 10:20:00,329.13,331.2,329.13,331.2,36432.0,301.3807,303.2762,301.3807,303.2762,36432.0
2018-11-20 10:30:00,331.21,331.92,330.8,331.9,22641.0,303.2853,303.9355,302.9099,303.9172,22641.0
2018-11-20 10:40:00,332.01,332.35,331.66,332.05,56286.0,304.0179,304.3292,303.6974,304.0545,56286.0
2018-11-20 10:50:00,332.0,333.08,331.76,333.05,20127.0,304.0087,304.9977,303.789,304.9702,20127.0
2018-11-20 11:00:00,333.02,333.19,332.42,332.81,16254.0,304.9427,305.0984,304.3933,304.7504,16254.0
2018-11-20 11:10:00,332.76,333.25,331.43,331.55,10293.0,304.7047,305.1533,303.4868,303.5967,10293.0
2018-11-20 11:20:00,331.53,331.93,330.95,330.95,20740.0,303.5784,303.9446,303.0473,303.0473,20740.0
2018-11-20 11:30:00,330.94,332.25,330.67,332.25,19940.0,303.0381,304.2377,302.7909,304.2377,19940.0
2018-11-20 11:40:00,332.36,333.46,332.25,332.76,23305.0,304.3384,305.3456,304.2377,304.7047,23305.0
2018-11-20 11:50:00,332.61,332.83,332.07,332.28,16433.0,304.5673,304.7688,304.0728,304.2651,16433.0
2018-11-20 12:00:00,332.56,333.26,332.15,332.23,15465.0,304.5215,305.1625,304.1461,304.2193,15465.0
2018-11-20 12:10:00,332.19,332.38,331.11,331.11,15681.0,304.1827,304.3567,303.1938,303.1938,15681.0
2018-11-20 12:20:00,330.96,331.54,330.57,331.39,23256.0,303.0564,303.5875,302.6993,303.4502,23256.0
2018-11-20 12:30:00,331.34,331.65,330.93,330.93,11308.0,303.4044,303.6882,303.0289,303.0289,11308.0
2018-11-20 12:40:00,330.85,330.92,329.96,330.1,5754.0,302.9557,303.0198,302.1407,302.2689,5754.0
2018-11-20 12:50:00,329.98,330.61,329.74,329.95,14952.0,302.159,302.7359,301.9393,302.1316,14952.0
2018-11-20 13:00:00,329.9,330.6,329.77,330.42,16298.0,302.0858,302.7268,301.9667,302.5619,16298.0
2018-11-20 13:10:00,330.52,330.52,329.4,329.43,17739.0,302.6535,302.6535,301.6279,301.6554,17739.0
2018-11-20 13:20:00,329.33,329.46,328.96,329.44,15728.0,301.5638,301.6829,301.225,301.6646,15728.0
2018-11-20 13:30:00,329.31,329.45,329.05,329.12,10335.0,301.5455,301.6737,301.3075,301.3715,10335.0
2018-11-20 13:40:00,329.0,329.96,328.99,329.81,9682.0,301.2617,302.1407,301.2525,302.0034,9682.0
2018-11-20 13:50:00,329.62,329.69,329.27,329.27,14881.0,301.8294,301.8935,301.5089,301.5089,14881.0
2018-11-20 14:00:00,328.98,329.3,328.67,328.76,29097.0,301.2434,301.5364,300.9595,301.0419,29097.0
2018-11-20 14:10:00,328.93,329.94,328.91,329.66,6984.0,301.1976,302.1224,301.1793,301.866,6984.0
2018-11-20 14:20:00,329.58,329.71,328.99,329.17,8705.0,301.7928,301.9118,301.2525,301.4173,8705.0
2018-11-20 14:30:00,329.27,330.52,329.13,330.13,12364.0,301.5089,302.6535,301.3807,302.2964,12364.0
2018-11-20 14:40:00,330.15,330.22,329.22,329.3,28457.0,302.3147,302.3788,301.4631,301.5364,28457.0
2018-11-20 14:50:00,329.22,329.66,328.89,329.2,22226.0,301.4631,301.866,301.1609,301.4448,22226.0
2018-11-20 15:00:00,329.29,329.78,328.07,328.82,54796.0,301.5272,301.9759,300.4101,301.0968,54796.0
2018-11-20 15:10:00,328.8,329.9,328.56,329.68,69605.0,301.0785,302.0858,300.8588,301.8843,69605.0
2018-11-20 15:20:00,329.63,330.5,329.4,330.34,39777.0,301.8385,302.6352,301.6279,302.4887,39777.0
2018-11-20 15:30:00,330.1,330.61,329.94,330.61,28086.0,302.2689,302.7359,302.1224,302.7359,28086.0
2018-11-20 15:40:00,330.46,330.51,329.44,329.62,22284.0,302.5986,302.6444,301.6646,301.8294,22284.0
2018-11-20 15:50:00,329.67,329.86,328.96,329.4,144828.0,301.8752,302.0492,301.225,301.6279,144828.0
2018-11-21 09:30:00,330.68,331.37,330.68,330.9,41390.0,302.8,303.4318,302.8,303.0015,41390.0
2018-11-21 09:40:00,330.87,332.05,330.64,331.89,21382.0,302.974,304.0545,302.7634,303.908,21382.0
2018-11-21 09:50:00,331.8,332.43,331.26,332.39,20874.0,303.8256,304.4025,303.3311,304.3659,20874.0
2018-11-21 10:00:00,332.53,333.29,332.53,333.01,26173.0,304.494,305.19,304.494,304.9336,26173.0
2018-11-21 10:10:00,333.01,333.67,332.79,333.64,16542.0,304.9336,305.5379,304.7321,305.5105,16542.0
2018-11-21 10:20:00,333.6,333.99,333.31,333.99,39198.0,305.4738,305.831,305.2083,305.831,39198.0
2018-11-21 10:30:00,333.9,334.04,333.55,333.86,18506.0,305.7485,305.8767,305.4281,305.7119,18506.0
2018-11-21 10:40:00,333.96,334.2,333.44,333.71,3748.0,305.8035,306.0232,305.3273,305.5746,3748.0
2018-11-21 10:50:00,333.7,334.01,333.6,333.82,25111.0,305.5654,305.8493,305.4738,305.6753,25111.0
2018-11-21 11:00:00,333.73,334.42,333.73,334.33,4080.0,305.5929,306.2247,305.5929,306.1423,4080.0
2018-11-21 11:10:00,334.48,335.45,334.48,335.43,11450.0,306.2796,307.1679,306.2796,307.1495,11450.0
2018-11-21 11:20:00,335.37,335.41,334.91,334.95,2528.0,307.0946,307.1312,306.6734,306.71,2528.0
2018-11-21 11:30:00,335.18,335.67,335.16,335.66,6250.0,306.9206,307.3693,306.9023,307.3602,6250.0
2018-11-21 11:40:00,335.35,335.95,335.31,335.75,4326.0,307.0763,307.6257,307.0397,307.4426,4326.0
2018-11-21 11:50:00,335.88,335.89,334.99,335.1,8378.0,307.5616,307.5708,306.7466,306.8474,8378.0
2018-11-21 12:00:00,335.17,335.31,334.82,335.29,14587.0,306.9115,307.0397,306.591,307.0213,14587.0
2018-11-21 12:10:00,335.2,335.52,335.06,335.26,3056.0,306.9389,307.232,306.8107,306.9939,3056.0
2018-11-21 12:20:00,335.27,335.42,334.88,335.32,4146.0,307.003,307.1404,306.6459,307.0488,4146.0
2018-11-21 12:30:00,335.3,335.33,334.94,334.98,2423.0,307.0305,307.058,306.7009,306.7375,2423.0
2018-11-21 12:40:00,335.05,335.23,334.98,335.01,7801.0,306.8016,306.9664,306.7375,306.765,7801.0
2018-11-21 12:50:00,335.01,335.12,334.94,335.03,6430.0,306.765,306.8657,306.7009,306.7833,6430.0
2018-11-21 13:00:00,335.05,335.26,334.86,334.99,8163.0,306.8016,306.9939,306.6276,306.7466,8163.0
2018-11-21 13:10:00,334.89,335.05,334.72,334.72,11104.0,306.6551,306.8016,306.4994,306.4994,11104.0
2018-11-21 13:20:00,334.62,334.62,334.35,334.44,6574.0,306.4078,306.4078,306.1606,306.243,6574.0
2018-11-21 13:30:00,334.67,334.72,334.53,334.68,2023.0,306.4536,306.4994,306.3254,306.4628,2023.0
2018-11-21 13:40:00,335.02,335.22,334.8,334.88,2527.0,306.7741,306.9573,306.5727,306.6459,2527.0
2018-11-21 13:50:00,334.87,334.88,334.54,334.83,3855.0,306.6368,306.6459,306.3346,306.6001,3855.0
2018-11-21 14:00:00,334.76,334.76,334.42,334.49,5325.0,306.536,306.536,306.2247,306.2888,5325.0
2018-11-21 14:10:00,334.47,334.57,334.31,334.37,1459.0,306.2705,306.3621,306.124,306.1789,1459.0
2018-11-21 14:20:00,334.31,334.67,334.23,334.59,5865.0,306.124,306.4536,306.0507,306.3804,5865.0
2018-11-21 14:30:00,334.54,334.62,334.11,334.23,157868.0,306.3346,306.4078,305.9408,306.0507,157868.0
2018-11-21 14:40:00,334.27,334.45,334.13,334.23,2775.0,306.0873,306.2522,305.9592,306.0507,2775.0
2018-11-21 14:50:00,334.19,334.4,333.98,334.01,4961.0,306.0141,306.2064,305.8218,305.8493,4961.0
2018-11-21 15:00:00,334.33,334.53,334.15,334.53,5363.0,306.1423,306.3254,305.9775,306.3254,5363.0
2018-11-21 15:10:00,334.49,334.49,334.06,334.06,4616.0,306.2888,306.2888,305.8951,305.8951,4616.0
2018-11-21 15:20:00,333.9,334.09,333.73,333.83,6456.0,305.7485,305.9225,305.5929,305.6844,6456.0
2018-11-21 15:30:00,333.76,333.77,333.23,333.47,95028.0,305.6203,305.6295,305.135,305.3548,95028.0
2018-11-21 15:40:00,333.32,333.47,333.12,333.37,19888.0,305.2174,305.3548,305.0343,305.2632,19888.0
2018-11-21 15:50:00,333.5,333.51,332.89,333.0,95012.0,305.3823,305.3914,304.8237,304.9244,95012.0
2018-11-23 09:30:00,330.82,331.6,330.48,331.18,24498.0,302.9282,303.6425,302.6169,303.2579,24498.0
2018-11-23 09:40:00,331.31,332.17,331.09,331.89,21621.0,303.3769,304.1644,303.1755,303.908,21621.0
2018-11-23 09:50:00,331.54,332.58,331.22,332.38,15781.0,303.5875,304.5398,303.2945,304.3567,15781.0
2018-11-23 10:00:00,332.3,333.42,332.27,333.11,7122.0,304.2834,305.309,304.256,305.0251,7122.0
2018-11-23 10:10:00,333.41,333.5,332.72,333.01,7832.0,305.2999,305.3823,304.668,304.9336,7832.0
2018-11-23 10:20:00,333.13,333.19,332.61,332.96,6188.0,305.0435,305.0984,304.5673,304.8878,6188.0
2018-11-23 10:30:00,332.94,334.16,332.77,333.95,15851.0,304.8695,305.9866,304.7138,305.7943,15851.0
2018-11-23 10:40:00,333.56,333.77,333.22,333.56,9204.0,305.4372,305.6295,305.1259,305.4372,9204.0
2018-11-23 10:50:00,333.71,334.22,333.71,333.72,5454.0,305.5746,306.0416,305.5746,305.5837,5454.0
2018-11-23 11:00:00,333.76,334.57,333.74,334.47,6590.0,305.6203,306.3621,305.602,306.2705,6590.0
2018-11-23 11:10:00,334.42,335.1,334.22,334.96,25383.0,306.2247,306.8474,306.0416,306.7192,25383.0
2018-11-23 11:20:00,334.75,334.94,334.38,334.64,8927.0,306.5269,306.7009,306.1881,306.4262,8927.0
2018-11-23 11:30:00,334.56,334.6,334.03,334.07,12399.0,306.3529,306.3895,305.8676,305.9042,12399.0
2018-11-23 11:40:00,334.01,334.89,333.82,334.81,12682.0,305.8493,306.6551,305.6753,306.5818,12682.0
2018-11-23 11:50:00,334.87,334.93,333.94,333.94,12891.0,306.6368,306.6917,305.7852,305.7852,12891.0
2018-11-23 12:00:00,333.95,333.95,333.54,333.78,2369.0,305.7943,305.7943,305.4189,305.6387,2369.0
2018-11-23 12:10:00,333.8,334.31,333.76,334.31,13627.0,305.657,306.124,305.6203,306.124,13627.0
2018-11-23 12:20:00,334.11,334.46,334.1,334.34,14593.0,305.9408,306.2613,305.9317,306.1514,14593.0
2018-11-23 12:30:00,334.15,334.32,333.8,334.32,12585.0,305.9775,306.1331,305.657,306.1331,12585.0
2018-11-23 12:40:00,334.19,334.22,333.61,333.88,14985.0,306.0141,306.0416,305.483,305.7302,14985.0
2018-11-23 12:50:00,333.87,333.87,332.31,332.49,61101.0,305.7211,305.7211,304.2926,304.4574,61101.0
2018-11-26 09:30:00,335.55,336.07,335.18,335.97,53203.0,307.2594,307.7356,306.9206,307.644,53203.0
2018-11-26 09:40:00,335.96,336.94,335.93,336.75,52069.0,307.6349,308.5322,307.6074,308.3583,52069.0
2018-11-26 09:50:00,336.77,337.43,336.76,337.42,27914.0,308.3766,308.9809,308.3674,308.9718,27914.0
2018-11-26 10:00:00,337.38,337.59,337.19,337.57,34107.0,308.9351,309.1274,308.7612,309.1091,34107.0
2018-11-26 10:10:00,337.46,337.49,336.86,336.86,11841.0,309.0084,309.0359,308.459,308.459,11841.0
2018-11-26 10:20:00,336.89,336.97,336.31,336.87,10498.0,308.4865,308.5597,307.9554,308.4681,10498.0
2018-11-26 10:30:00,337.16,337.34,336.65,336.67,27355.0,308.7337,308.8985,308.2667,308.285,27355.0
2018-11-26 10:40:00,336.73,336.83,336.42,336.63,16596.0,308.3399,308.4315,308.0561,308.2484,16596.0
2018-11-26 10:50:00,336.53,337.61,336.51,337.49,26982.0,308.1568,309.1457,308.1385,309.0359,26982.0
2018-11-26 11:00:00,337.47,337.47,336.75,336.83,8674.0,309.0176,309.0176,308.3583,308.4315,8674.0
2018-11-26 11:10:00,336.92,337.24,336.77,336.79,12604.0,308.5139,308.8069,308.3766,308.3949,12604.0
2018-11-26 11:20:00,336.82,337.14,336.58,336.58,5404.0,308.4224,308.7154,308.2026,308.2026,5404.0
2018-11-26 11:30:00,336.41,336.41,335.28,335.46,17731.0,308.0469,308.0469,307.0122,307.177,17731.0
2018-11-26 11:40:00,335.44,335.69,335.06,335.28,12574.0,307.1587,307.3876,306.8107,307.0122,12574.0
2018-11-26 11:50:00,335.55,335.83,335.38,335.75,7864.0,307.2594,307.5158,307.1038,307.4426,7864.0
2018-11-26 12:00:00,335.85,336.45,335.79,336.45,2837.0,307.5341,308.0835,307.4792,308.0835,2837.0
2018-11-26 12:10:00,336.55,336.61,335.74,335.81,17499.0,308.1751,308.2301,307.4334,307.4975,17499.0
2018-11-26 12:20:00,335.75,335.82,335.49,335.49,5475.0,307.4426,307.5067,307.2045,307.2045,5475.0
2018-11-26 12:30:00,335.48,335.56,334.63,334.86,8977.0,307.1953,307.2686,306.417,306.6276,8977.0
2018-11-26 12:40:00,334.85,334.95,334.68,334.8,6808.0,306.6184,306.71,306.4628,306.5727,6808.0
2018-11-26 12:50:00,334.96,335.31,334.95,335.29,2463.0,306.7192,307.0397,306.71,307.0213,2463.0
2018-11-26 13:00:00,335.34,335.45,335.01,335.36,13865.0,307.0671,307.1679,306.765,307.0854,13865.0
2018-11-26 13:10:00,335.43,335.81,335.4,335.73,7982.0,307.1495,307.4975,307.1221,307.4243,7982.0
2018-11-26 13:20:00,335.63,335.94,335.45,335.54,3639.0,307.3327,307.6165,307.1679,307.2503,3639.0
2018-11-26 13:30:00,335.51,335.86,335.34,335.38,7179.0,307.2228,307.5433,307.0671,307.1038,7179.0
2018-11-26 13:40:00,335.39,335.63,334.98,335.52,12482.0,307.1129,307.3327,306.7375,307.232,12482.0
2018-11-26 13:50:00,335.55,336.09,335.54,336.04,5003.0,307.2594,307.7539,307.2503,307.7081,5003.0
2018-11-26 14:00:00,336.0,336.02,335.69,335.83,4650.0,307.6715,307.6898,307.3876,307.5158,4650.0
2018-11-26 14:10:00,335.72,336.3,335.69,336.19,9811.0,307.4151,307.9462,307.3876,307.8455,9811.0
2018-11-26 14:20:00,336.16,336.43,336.11,336.13,9870.0,307.818,308.0652,307.7722,307.7905,9870.0
2018-11-26 14:30:00,336.29,336.73,336.26,336.37,11034.0,307.937,308.3399,307.9096,308.0103,11034.0
2018-11-26 14:40:00,336.35,336.35,335.91,335.95,14766.0,307.992,307.992,307.5891,307.6257,14766.0
2018-11-26 14:50:00,335.95,336.32,335.92,336.32,27405.0,307.6257,307.9645,307.5982,307.9645,27405.0
2018-11-26 15:00:00,336.29,336.55,336.16,336.29,12066.0,307.937,308.1751,307.818,307.937,12066.0
2018-11-26 15:10:00,336.25,336.38,336.06,336.24,27754.0,307.9004,308.0195,307.7264,307.8913,27754.0
2018-11-26 15:20:00,336.26,336.26,335.97,336.0,30433.0,307.9096,307.9096,307.644,307.6715,30433.0
2018-11-26 15:30:00,336.06,336.9,336.06,336.73,41301.0,307.7264,308.4956,307.7264,308.3399,41301.0
2018-11-26 15:40:00,336.71,337.03,336.69,336.92,41355.0,308.3216,308.6146,308.3033,308.5139,41355.0
2018-11-26 15:50:00,336.98,337.18,336.62,336.75,112421.0,308.5689,308.752,308.2392,308.3583,112421.0
2018-11-27 09:30:00,335.55,336.13,335.07,335.17,56826.0,307.2594,307.7905,306.8199,306.9115,56826.0
2018-11-27 09:40:00,335.24,335.24,334.3,334.91,24874.0,306.9756,306.9756,306.1148,306.6734,24874.0
2018-11-27 09:50:00,334.77,335.16,334.37,335.01,13528.0,306.5452,306.9023,306.1789,306.765,13528.0
2018-11-27 10:00:00,334.85,335.28,334.5,335.21,12192.0,306.6184,307.0122,306.298,306.9481,12192.0
2018-11-27 10:10:00,335.18,336.12,335.18,335.53,42088.0,306.9206,307.7814,306.9206,307.2411,42088.0
2018-11-27 10:20:00,335.39,335.42,334.7,334.75,8692.0,307.1129,307.1404,306.4811,306.5269,8692.0
2018-11-27 10:30:00,334.75,335.11,334.15,334.26,16386.0,306.5269,306.8565,305.9775,306.0782,16386.0
2018-11-27 10:40:00,334.21,335.35,334.16,335.3,12434.0,306.0324,307.0763,305.9866,307.0305,12434.0
2018-11-27 10:50:00,335.54,336.02,335.49,335.53,15773.0,307.2503,307.6898,307.2045,307.2411,15773.0
2018-11-27 11:00:00,335.56,336.25,335.46,335.98,11598.0,307.2686,307.9004,307.177,307.6532,11598.0
2018-11-27 11:10:00,335.9,335.9,335.09,335.12,7848.0,307.5799,307.5799,306.8382,306.8657,7848.0
2018-11-27 11:20:00,335.05,335.28,334.64,335.18,12551.0,306.8016,307.0122,306.4262,306.9206,12551.0
2018-11-27 11:30:00,335.12,335.19,334.69,334.91,21174.0,306.8657,306.9298,306.4719,306.6734,21174.0
2018-11-27 11:40:00,335.06,335.09,334.46,334.76,14744.0,306.8107,306.8382,306.2613,306.536,14744.0
2018-11-27 11:50:00,334.72,335.46,334.69,335.06,14386.0,306.4994,307.177,306.4719,306.8107,14386.0
2018-11-27 12:00:00,335.14,335.22,334.79,335.03,5288.0,306.884,306.9573,306.5635,306.7833,5288.0
2018-11-27 12:10:00,334.91,334.93,334.26,334.35,13129.0,306.6734,306.6917,306.0782,306.1606,13129.0
2018-11-27 12:20:00,334.42,334.5,333.47,333.53,13864.0,306.2247,306.298,305.3548,305.4097,13864.0
2018-11-27 12:30:00,333.52,334.13,333.0,334.12,18826.0,305.4006,305.9592,304.9244,305.95,18826.0
2018-11-27 12:40:00,334.06,334.18,333.79,333.92,11522.0,305.8951,306.0049,305.6478,305.7669,11522.0
2018-11-27 12:50:00,333.78,333.82,333.44,333.56,14400.0,305.6387,305.6753,305.3273,305.4372,14400.0
2018-11-27 13:00:00,333.8,333.98,333.72,333.93,2875.0,305.657,305.8218,305.5837,305.776,2875.0
2018-11-27 13:10:00,334.01,334.57,333.4,333.76,50612.0,305.8493,306.3621,305.2907,305.6203,50612.0
2018-11-27 13:20:00,333.89,334.25,333.64,334.16,9477.0,305.7394,306.069,305.5105,305.9866,9477.0
2018-11-27 13:30:00,334.21,334.39,333.85,334.28,14090.0,306.0324,306.1972,305.7028,306.0965,14090.0
2018-11-27 13:40:00,334.09,334.22,333.92,333.96,9522.0,305.9225,306.0416,305.7669,305.8035,9522.0
2018-11-27 13:50:00,333.91,334.5,333.77,334.5,26201.0,305.7577,306.298,305.6295,306.298,26201.0
2018-11-27 14:00:00,334.6,334.95,334.49,334.54,6375.0,306.3895,306.71,306.2888,306.3346,6375.0
2018-11-27 14:10:00,334.42,334.68,334.41,334.51,3833.0,306.2247,306.4628,306.2155,306.3071,3833.0
2018-11-27 14:20:00,334.34,334.56,334.23,334.4,5867.0,306.1514,306.3529,306.0507,306.2064,5867.0
2018-11-27 14:30:00,334.48,334.78,334.37,334.38,8374.0,306.2796,306.5543,306.1789,306.1881,8374.0
2018-11-27 14:40:00,334.42,334.69,334.34,334.62,6389.0,306.2247,306.4719,306.1514,306.4078,6389.0
2018-11-27 14:50:00,334.56,334.65,334.21,334.21,14985.0,306.3529,306.4353,306.0324,306.0324,14985.0
2018-11-27 15:00:00,334.19,334.32,333.67,333.77,17633.0,306.0141,306.1331,305.5379,305.6295,17633.0
2018-11-27 15:10:00,333.83,333.92,333.49,333.55,11391.0,305.6844,305.7669,305.3731,305.4281,11391.0
2018-11-27 15:20:00,333.56,333.96,333.55,333.86,13995.0,305.4372,305.8035,305.4281,305.7119,13995.0
2018-11-27 15:30:00,333.89,334.16,333.65,334.08,23330.0,305.7394,305.9866,305.5196,305.9134,23330.0
2018-11-27 15:40:00,334.2,334.44,334.13,334.38,21447.0,306.0232,306.243,305.9592,306.1881,21447.0
2018-11-27 15:50:00,334.34,334.38,333.83,334.02,89503.0,306.1514,306.1881,305.6844,305.8584,89503.0
2018-11-28 09:30:00,335.12,336.05,335.12,335.89,47946.0,306.8657,307.7173,306.8657,307.5708,47946.0
2018-11-28 09:40:00,336.02,336.29,334.91,335.53,30745.0,307.6898,307.937,306.6734,307.2411,30745.0
2018-11-28 09:50:00,335.53,335.98,334.91,335.26,22504.0,307.2411,307.6532,306.6734,306.9939,22504.0
2018-11-28 10:00:00,335.43,335.61,334.17,334.24,15751.0,307.1495,307.3144,305.9958,306.0599,15751.0
2018-11-28 10:10:00,334.17,334.22,333.11,333.23,32327.0,305.9958,306.0416,305.0251,305.135,32327.0
2018-11-28 10:20:00,333.18,333.18,332.51,332.68,15880.0,305.0892,305.0892,304.4757,304.6314,15880.0
2018-11-28 10:30:00,332.6,333.0,332.2,332.82,11793.0,304.5581,304.9244,304.1919,304.7596,11793.0
2018-11-28 10:40:00,332.55,333.15,332.5,333.08,15021.0,304.5124,305.0618,304.4666,304.9977,15021.0
2018-11-28 10:50:00,333.12,333.66,332.96,333.53,13239.0,305.0343,305.5288,304.8878,305.4097,13239.0
2018-11-28 11:00:00,333.71,335.12,333.7,335.02,37829.0,305.5746,306.8657,305.5654,306.7741,37829.0
2018-11-28 11:10:00,335.05,335.26,334.9,335.13,29694.0,306.8016,306.9939,306.6642,306.8748,29694.0
2018-11-28 11:20:00,335.21,335.78,334.92,335.75,26338.0,306.9481,307.47,306.6825,307.4426,26338.0
2018-11-28 11:30:00,335.78,335.83,335.01,335.09,15049.0,307.47,307.5158,306.765,306.8382,15049.0
2018-11-28 11:40:00,334.97,335.23,334.89,335.16,8424.0,306.7283,306.9664,306.6551,306.9023,8424.0
2018-11-28 11:50:00,335.19,335.54,334.7,335.24,23926.0,306.9298,307.2503,306.4811,306.9756,23926.0
2018-11-28 12:00:00,335.41,338.63,335.41,338.49,35929.0,307.1312,310.0798,307.1312,309.9516,35929.0
2018-11-28 12:10:00,338.65,338.73,337.78,338.28,24391.0,310.0981,310.1713,309.3014,309.7593,24391.0
2018-11-28 12:20:00,338.41,338.62,338.03,338.41,27700.0,309.8783,310.0706,309.5303,309.8783,27700.0
2018-11-28 12:30:00,338.51,338.62,338.08,338.23,30172.0,309.9699,310.0706,309.5761,309.7135,30172.0
2018-11-28 12:40:00,338.53,338.87,338.19,338.52,17119.0,309.9882,310.2995,309.6768,309.979,17119.0
2018-11-28 12:50:00,338.86,339.53,338.85,339.07,17621.0,310.2904,310.9039,310.2812,310.4827,17621.0
2018-11-28 13:00:00,339.2,339.21,338.44,338.48,16165.0,310.6017,310.6109,309.9058,309.9424,16165.0
2018-11-28 13:10:00,338.49,339.2,338.49,339.09,20976.0,309.9516,310.6017,309.9516,310.501,20976.0
2018-11-28 13:20:00,339.09,339.2,338.69,339.11,24374.0,310.501,310.6017,310.1347,310.5193,24374.0
2018-11-28 13:30:00,339.18,339.8,339.01,339.69,24674.0,310.5834,311.1511,310.4277,311.0504,24674.0
2018-11-28 13:40:00,339.68,339.85,339.47,339.61,9294.0,311.0412,311.1969,310.8489,310.9771,9294.0
2018-11-28 13:50:00,339.5,339.81,339.36,339.7,5671.0,310.8764,311.1603,310.7482,311.0595,5671.0
2018-11-28 14:00:00,339.77,339.99,339.47,339.66,10526.0,311.1236,311.3251,310.8489,311.0229,10526.0
2018-11-28 14:10:00,339.52,339.62,339.15,339.49,12936.0,310.8947,310.9863,310.5559,310.8672,12936.0
2018-11-28 14:20:00,339.35,339.38,338.95,339.14,6023.0,310.739,310.7665,310.3728,310.5468,6023.0
2018-11-28 14:30:00,339.23,339.61,339.16,339.16,6939.0,310.6292,310.9771,310.5651,310.5651,6939.0
2018-11-28 14:40:00,339.4,339.54,339.26,339.29,4896.0,310.7848,310.913,310.6566,310.6841,4896.0
2018-11-28 14:50:00,339.39,339.6,338.98,338.98,11253.0,310.7757,310.968,310.4002,310.4002,11253.0
2018-11-28 15:00:00,338.83,338.9,338.46,338.46,27653.0,310.2629,310.327,309.9241,309.9241,27653.0
2018-11-28 15:10:00,338.52,338.9,338.51,338.78,16276.0,309.979,310.327,309.9699,310.2171,16276.0
2018-11-28 15:20:00,338.95,339.64,338.95,339.59,12894.0,310.3728,311.0046,310.3728,310.9588,12894.0
2018-11-28 15:30:00,339.63,340.27,339.32,340.19,56885.0,310.9954,311.5815,310.7116,311.5082,56885.0
2018-11-28 15:40:00,340.22,340.55,340.08,340.54,57659.0,311.5357,311.8379,311.4075,311.8287,57659.0
2018-11-28 15:50:00,340.51,340.68,340.26,340.66,123868.0,311.8012,311.9569,311.5723,311.9386,123868.0
2018-11-29 09:30:00,339.52,340.76,339.25,340.76,49213.0,310.8947,312.0302,310.6475,312.0302,49213.0
2018-11-29 09:40:00,340.62,341.03,339.7,339.7,16815.0,311.902,312.2774,311.0595,311.0595,16815.0
2018-11-29 09:50:00,339.7,340.16,339.43,339.45,11369.0,311.0595,311.4808,310.8123,310.8306,11369.0
2018-11-29 10:00:00,339.46,339.57,338.92,339.21,10150.0,310.8398,310.9405,310.3453,310.6109,10150.0
2018-11-29 10:10:00,339.1,339.63,338.98,338.98,15351.0,310.5101,310.9954,310.4002,310.4002,15351.0
2018-11-29 10:20:00,339.01,339.43,338.95,339.23,10873.0,310.4277,310.8123,310.3728,310.6292,10873.0
2018-11-29 10:30:00,339.16,340.15,338.83,338.87,42140.0,310.5651,311.4716,310.2629,310.2995,42140.0
2018-11-29 10:40:00,338.79,338.84,337.81,337.84,28602.0,310.2263,310.272,309.3289,309.3564,28602.0
2018-11-29 10:50:00,337.83,338.32,337.37,338.23,15543.0,309.3472,309.7959,308.926,309.7135,15543.0
2018-11-29 11:00:00,338.17,338.93,338.17,338.8,20340.0,309.6585,310.3545,309.6585,310.2354,20340.0
2018-11-29 11:10:00,338.74,339.19,338.51,339.02,12755.0,310.1805,310.5925,309.9699,310.4369,12755.0
2018-11-29 11:20:00,339.02,339.84,338.73,339.84,38483.0,310.4369,311.1877,310.1713,311.1877,38483.0
2018-11-29 11:30:00,339.89,340.0,339.49,339.91,9792.0,311.2335,311.3342,310.8672,311.2518,9792.0
2018-11-29 11:40:00,340.08,340.23,339.69,339.86,14900.0,311.4075,311.5449,311.0504,311.206,14900.0
2018-11-29 11:50:00,339.81,340.17,339.47,340.17,12553.0,311.1603,311.4899,310.8489,311.4899,12553.0
2018-11-29 12:00:00,340.09,340.13,339.7,339.7,5360.0,311.4167,311.4533,311.0595,311.0595,5360.0
2018-11-29 12:10:00,339.82,340.15,339.82,340.01,6293.0,311.1694,311.4716,311.1694,311.3434,6293.0
2018-11-29 12:20:00,339.97,340.38,339.94,340.38,3819.0,311.3068,311.6822,311.2793,311.6822,3819.0
2018-11-29 12:30:00,340.53,340.77,340.34,340.59,4106.0,311.8196,312.0393,311.6456,311.8745,4106.0
2018-11-29 12:40:00,340.57,340.77,340.48,340.65,5138.0,311.8562,312.0393,311.7738,311.9294,5138.0
2018-11-29 12:50:00,340.82,341.06,340.69,341.01,4107.0,312.0851,312.3049,311.9661,312.2591,4107.0
2018-11-29 13:00:00,341.01,341.02,340.61,340.61,4535.0,312.2591,312.2682,311.8928,311.8928,4535.0
2018-11-29 13:10:00,340.53,340.63,340.36,340.51,13718.0,311.8196,311.9111,311.6639,311.8012,13718.0
2018-11-29 13:20:00,340.56,340.75,340.56,340.64,5070.0,311.847,312.021,311.847,311.9203,5070.0
2018-11-29 13:30:00,340.68,340.84,340.26,340.34,7898.0,311.9569,312.1034,311.5723,311.6456,7898.0
2018-11-29 13:40:00,340.23,341.01,340.19,340.98,15565.0,311.5449,312.2591,311.5082,312.2316,15565.0
2018-11-29 13:50:00,341.07,341.07,340.8,340.86,9972.0,312.314,312.314,312.0668,312.1217,9972.0
2018-11-29 14:00:00,340.82,341.14,340.57,340.83,11294.0,312.0851,312.3781,311.8562,312.0943,11294.0
2018-11-29 14:10:00,340.87,341.53,340.83,341.43,8935.0,312.1309,312.7352,312.0943,312.6437,8935.0
2018-11-29 14:20:00,341.43,341.63,341.29,341.53,3852.0,312.6437,312.8268,312.5155,312.7352,3852.0
2018-11-29 14:30:00,341.52,341.83,341.48,341.5,7639.0,312.7261,313.01,312.6895,312.7078,7639.0
2018-11-29 14:40:00,341.49,341.9,341.46,341.9,10406.0,312.6986,313.0741,312.6712,313.0741,10406.0
2018-11-29 14:50:00,341.98,342.53,341.97,342.45,22389.0,313.1473,313.6509,313.1382,313.5777,22389.0
2018-11-29 15:00:00,342.41,342.44,342.04,342.22,7140.0,313.5411,313.5685,313.2022,313.3671,7140.0
2018-11-29 15:10:00,342.17,342.23,341.78,341.79,34594.0,313.3213,313.3762,312.9642,312.9733,34594.0
2018-11-29 15:20:00,341.83,341.91,341.39,341.69,21135.0,313.01,313.0832,312.6071,312.8818,21135.0
2018-11-29 15:30:00,341.69,341.7,340.96,341.02,33817.0,312.8818,312.8909,312.2133,312.2682,33817.0
2018-11-29 15:40:00,340.97,341.18,340.56,340.59,53652.0,312.2225,312.4148,311.847,311.8745,53652.0
2018-11-29 15:50:00,340.59,340.65,340.13,340.33,163790.0,311.8745,311.9294,311.4533,311.6364,163790.0
2018-11-30 09:30:00,340.01,340.34,339.34,340.28,53256.0,311.3434,311.6456,310.7299,311.5906,53256.0
2018-11-30 09:40:00,340.31,340.62,339.8,340.44,12687.0,311.6181,311.902,311.1511,311.7371,12687.0
2018-11-30 09:50:00,340.36,341.15,340.36,341.07,9779.0,311.6639,312.3873,311.6639,312.314,9779.0
2018-11-30 10:00:00,341.04,341.55,340.65,341.55,3934.0,312.2866,312.7536,311.9294,312.7536,3934.0
2018-11-30 10:10:00,341.73,341.73,341.07,341.29,4907.0,312.9184,312.9184,312.314,312.5155,4907.0
2018-11-30 10:20:00,341.07,341.46,340.76,340.76,15176.0,312.314,312.6712,312.0302,312.0302,15176.0
2018-11-30 10:30:00,340.92,342.09,340.92,341.77,6427.0,312.1767,313.248,312.1767,312.955,6427.0
2018-11-30 10:40:00,341.77,341.81,341.24,341.34,12182.0,312.955,312.9916,312.4697,312.5613,12182.0
2018-11-30 10:50:00,341.43,341.6,341.0,341.24,15725.0,312.6437,312.7993,312.2499,312.4697,15725.0
2018-11-30 11:00:00,341.22,341.32,340.9,341.07,14769.0,312.4514,312.543,312.1584,312.314,14769.0
2018-11-30 11:10:00,341.03,341.24,340.91,341.03,13636.0,312.2774,312.4697,312.1675,312.2774,13636.0
2018-11-30 11:20:00,341.09,341.54,340.66,340.86,9292.0,312.3323,312.7444,311.9386,312.1217,9292.0
2018-11-30 11:30:00,340.83,341.19,340.39,341.18,5200.0,312.0943,312.4239,311.6914,312.4148,5200.0
2018-11-30 11:40:00,341.33,341.67,341.22,341.58,5314.0,312.5521,312.8634,312.4514,312.781,5314.0
2018-11-30 11:50:00,341.47,341.61,341.47,341.51,10837.0,312.6803,312.8085,312.6803,312.7169,10837.0
2018-11-30 12:00:00,341.46,341.46,340.99,341.36,9241.0,312.6712,312.6712,312.2408,312.5796,9241.0
2018-11-30 12:10:00,341.33,341.39,340.99,341.19,7769.0,312.5521,312.6071,312.2408,312.4239,7769.0
2018-11-30 12:20:00,341.13,341.19,340.69,340.69,4390.0,312.369,312.4239,311.9661,311.9661,4390.0
2018-11-30 12:30:00,340.84,340.88,340.7,340.72,4532.0,312.1034,312.1401,311.9752,311.9935,4532.0
2018-11-30 12:40:00,340.67,340.92,340.38,340.79,5566.0,311.9478,312.1767,311.6822,312.0576,5566.0
2018-11-30 12:50:00,340.7,340.76,340.5,340.57,15722.0,311.9752,312.0302,311.7921,311.8562,15722.0
2018-11-30 13:00:00,340.49,340.57,340.26,340.28,5524.0,311.7829,311.8562,311.5723,311.5906,5524.0
2018-11-30 13:10:00,340.17,340.53,340.09,340.52,6109.0,311.4899,311.8196,311.4167,311.8104,6109.0
2018-11-30 13:20:00,340.58,340.8,340.51,340.8,7186.0,311.8653,312.0668,311.8012,312.0668,7186.0
2018-11-30 13:30:00,340.78,341.43,340.7,341.43,41856.0,312.0485,312.6437,311.9752,312.6437,41856.0
2018-11-30 13:40:00,341.34,341.64,341.22,341.58,13088.0,312.5613,312.836,312.4514,312.781,13088.0
2018-11-30 13:50:00,341.6,341.89,341.59,341.84,15365.0,312.7993,313.0649,312.7902,313.0191,15365.0
2018-11-30 14:00:00,341.81,341.81,341.58,341.67,10873.0,312.9916,312.9916,312.781,312.8634,10873.0
2018-11-30 14:10:00,341.62,342.01,341.48,341.55,10147.0,312.8177,313.1748,312.6895,312.7536,10147.0
2018-11-30 14:20:00,341.58,341.85,341.46,341.81,13659.0,312.781,313.0283,312.6712,312.9916,13659.0
2018-11-30 14:30:00,341.81,342.09,341.75,341.83,23671.0,312.9916,313.248,312.9367,313.01,23671.0
2018-11-30 14:40:00,341.9,342.25,341.8,342.02,69999.0,313.0741,313.3945,312.9825,313.1839,69999.0
2018-11-30 14:50:00,342.04,342.11,341.83,341.93,18931.0,313.2022,313.2663,313.01,313.1015,18931.0
2018-11-30 15:00:00,341.99,342.48,341.89,342.48,10634.0,313.1565,313.6052,313.0649,313.6052,10634.0
2018-11-30 15:10:00,342.53,342.53,342.24,342.26,11586.0,313.6509,313.6509,313.3854,313.4037,11586.0
2018-11-30 15:20:00,342.26,342.49,342.26,342.32,13623.0,313.4037,313.6143,313.4037,313.4586,13623.0
2018-11-30 15:30:00,342.34,342.71,342.28,342.65,39961.0,313.477,313.8158,313.422,313.7608,39961.0
2018-11-30 15:40:00,342.64,343.18,342.43,342.59,110265.0,313.7517,314.2461,313.5594,313.7059,110265.0
2018-11-30 15:50:00,342.57,342.98,342.34,342.51,203952.0,313.6876,314.063,313.477,313.6326,203952.0
2018-12-03 09:30:00,346.78,347.25,345.71,346.85,100205.0,317.5426,317.973,316.5628,317.6067,100205.0
2018-12-03 09:40:00,346.98,347.09,345.98,346.23,38041.0,317.7258,317.8265,316.8101,317.039,38041.0
2018-12-03 09:50:00,346.16,346.16,344.82,345.0,52665.0,316.9749,316.9749,315.7479,315.9127,52665.0
2018-12-03 10:00:00,345.21,345.36,344.79,345.01,31724.0,316.105,316.2423,315.7204,315.9218,31724.0
2018-12-03 10:10:00,345.0,345.0,344.18,344.36,14977.0,315.9127,315.9127,315.1618,315.3266,14977.0
2018-12-03 10:20:00,344.4,345.03,344.16,344.93,28169.0,315.3633,315.9402,315.1435,315.8486,28169.0
2018-12-03 10:30:00,345.01,345.05,344.45,344.45,17716.0,315.9218,315.9585,315.4091,315.4091,17716.0
2018-12-03 10:40:00,344.07,344.31,343.72,344.08,7795.0,315.0611,315.2809,314.7406,315.0703,7795.0
2018-12-03 10:50:00,344.03,344.29,343.43,343.45,16361.0,315.0245,315.2626,314.4751,314.4934,16361.0
2018-12-03 11:00:00,343.54,343.56,343.07,343.55,10353.0,314.5758,314.5941,314.1454,314.5849,10353.0
2018-12-03 11:10:00,343.51,343.73,343.15,343.3,10368.0,314.5483,314.7498,314.2187,314.356,10368.0
2018-12-03 11:20:00,343.2,343.91,342.91,343.62,53356.0,314.2644,314.9146,313.9989,314.649,53356.0
2018-12-03 11:30:00,343.58,343.7,342.87,342.99,21243.0,314.6124,314.7223,313.9623,314.0722,21243.0
2018-12-03 11:40:00,342.86,343.03,342.07,342.29,16102.0,313.9531,314.1088,313.2297,313.4312,16102.0
2018-12-03 11:50:00,342.27,342.31,341.91,342.09,7361.0,313.4129,313.4495,313.0832,313.248,7361.0
2018-12-03 12:00:00,342.07,342.86,342.07,342.8,8900.0,313.2297,313.9531,313.2297,313.8982,8900.0
2018-12-03 12:10:00,342.84,343.39,342.73,343.18,14065.0,313.9348,314.4384,313.8341,314.2461,14065.0
2018-12-03 12:20:00,343.16,344.24,343.14,344.24,23215.0,314.2278,315.2168,314.2095,315.2168,23215.0
2018-12-03 12:30:00,344.34,344.77,344.2,344.34,14344.0,315.3083,315.7021,315.1801,315.3083,14344.0
2018-12-03 12:40:00,344.36,344.5,344.26,344.39,9284.0,315.3266,315.4548,315.2351,315.3541,9284.0
2018-12-03 12:50:00,344.31,344.35,344.0,344.28,3348.0,315.2809,315.3175,314.997,315.2534,3348.0
2018-12-03 13:00:00,344.37,344.97,344.37,344.8,8446.0,315.3358,315.8852,315.3358,315.7296,8446.0
2018-12-03 13:10:00,344.75,345.16,344.75,345.07,18116.0,315.6838,316.0592,315.6838,315.9768,18116.0
2018-12-03 13:20:00,345.16,345.41,345.16,345.38,9700.0,316.0592,316.2881,316.0592,316.2607,9700.0
2018-12-03 13:30:00,345.34,345.34,344.71,344.71,25022.0,316.224,316.224,315.6471,315.6471,25022.0
2018-12-03 13:40:00,344.72,344.89,344.12,344.12,14185.0,315.6563,315.812,315.1069,315.1069,14185.0
2018-12-03 13:50:00,344.07,344.37,344.07,344.37,11617.0,315.0611,315.3358,315.0611,315.3358,11617.0
2018-12-03 14:00:00,344.42,344.62,343.55,343.89,14323.0,315.3816,315.5647,314.5849,314.8963,14323.0
2018-12-03 14:10:00,343.9,344.64,343.9,344.61,3845.0,314.9054,315.583,314.9054,315.5556,3845.0
2018-12-03 14:20:00,344.54,345.02,344.54,344.9,11162.0,315.4915,315.931,315.4915,315.8211,11162.0
2018-12-03 14:30:00,344.96,345.22,344.84,345.04,8845.0,315.8761,316.1141,315.7662,315.9493,8845.0
2018-12-03 14:40:00,345.01,345.08,344.67,344.99,9458.0,315.9218,315.9859,315.6105,315.9035,9458.0
2018-12-03 14:50:00,344.97,345.12,344.47,344.87,16308.0,315.8852,316.0226,315.4274,315.7936,16308.0
2018-12-03 15:00:00,344.86,345.2,344.46,344.74,28906.0,315.7845,316.0958,315.4182,315.6746,28906.0
2018-12-03 15:10:00,344.93,345.7,344.92,345.5,11468.0,315.8486,316.5537,315.8394,316.3705,11468.0
2018-12-03 15:20:00,345.52,345.68,345.18,345.6,20606.0,316.3888,316.5354,316.0775,316.4621,20606.0
2018-12-03 15:30:00,345.61,345.91,345.35,345.8,23578.0,316.4713,316.746,316.2332,316.6452,23578.0
2018-12-03 15:40:00,345.81,345.86,345.3,345.4,38729.0,316.6544,316.7002,316.1874,316.279,38729.0
2018-12-03 15:50:00,345.42,345.6,345.15,345.42,110943.0,316.2973,316.4621,316.05,316.2973,110943.0
2018-12-04 09:30:00,344.97,345.34,344.66,344.69,46173.0,315.8852,316.224,315.6014,315.6288,46173.0
2018-12-04 09:40:00,344.73,344.74,342.61,342.83,56430.0,315.6655,315.6746,313.7242,313.9256,56430.0
2018-12-04 09:50:00,342.81,342.87,341.95,342.22,51513.0,313.9073,313.9623,313.1198,313.3671,51513.0
2018-12-04 10:00:00,342.22,342.22,341.64,342.03,14538.0,313.3671,313.3671,312.836,313.1931,14538.0
2018-12-04 10:10:00,342.03,342.25,341.14,341.15,6453.0,313.1931,313.3945,312.3781,312.3873,6453.0
2018-12-04 10:20:00,341.1,341.38,340.91,341.25,13284.0,312.3415,312.5979,312.1675,312.4789,13284.0
2018-12-04 10:30:00,341.33,341.35,340.48,341.29,14043.0,312.5521,312.5704,311.7738,312.5155,14043.0
2018-12-04 10:40:00,341.43,341.46,340.71,341.08,43476.0,312.6437,312.6712,311.9844,312.3232,43476.0
2018-12-04 10:50:00,341.17,341.24,340.37,340.39,53448.0,312.4056,312.4697,311.673,311.6914,53448.0
2018-12-04 11:00:00,340.27,340.84,340.0,340.21,39639.0,311.5815,312.1034,311.3342,311.5265,39639.0
2018-12-04 11:10:00,340.15,340.31,339.75,340.02,25647.0,311.4716,311.6181,311.1053,311.3526,25647.0
2018-12-04 11:20:00,339.96,340.25,339.58,339.74,28399.0,311.2976,311.5632,310.9497,311.0962,28399.0
2018-12-04 11:30:00,339.71,339.72,338.96,339.35,22885.0,311.0687,311.0779,310.3819,310.739,22885.0
2018-12-04 11:40:00,339.38,339.69,339.04,339.23,21769.0,310.7665,311.0504,310.4552,310.6292,21769.0
2018-12-04 11:50:00,339.2,339.46,338.9,338.98,29710.0,310.6017,310.8398,310.327,310.4002,29710.0
2018-12-04 12:00:00,338.89,339.03,336.98,337.41,37633.0,310.3178,310.446,308.5689,308.9626,37633.0
2018-12-04 12:10:00,337.4,337.5,336.15,336.79,45674.0,308.9535,309.045,307.8088,308.3949,45674.0
2018-12-04 12:20:00,336.7,336.7,335.61,335.61,27447.0,308.3125,308.3125,307.3144,307.3144,27447.0
2018-12-04 12:30:00,335.6,336.45,334.68,336.14,23044.0,307.3052,308.0835,306.4628,307.7997,23044.0
2018-12-04 12:40:00,336.09,336.58,336.08,336.42,18883.0,307.7539,308.2026,307.7447,308.0561,18883.0
2018-12-04 12:50:00,336.33,336.46,335.84,335.95,32390.0,307.9737,308.0927,307.525,307.6257,32390.0
2018-12-04 13:00:00,335.76,336.04,335.4,335.7,16111.0,307.4517,307.7081,307.1221,307.3968,16111.0
2018-12-04 13:10:00,335.63,335.89,335.21,335.61,29862.0,307.3327,307.5708,306.9481,307.3144,29862.0
2018-12-04 13:20:00,335.55,335.55,334.11,334.44,17841.0,307.2594,307.2594,305.9408,306.243,17841.0
2018-12-04 13:30:00,334.5,334.7,333.62,333.69,40020.0,306.298,306.4811,305.4921,305.5562,40020.0
2018-12-04 13:40:00,333.55,335.12,333.2,334.89,33605.0,305.4281,306.8657,305.1076,306.6551,33605.0
2018-12-04 13:50:00,334.94,336.01,334.75,335.75,24188.0,306.7009,307.6806,306.5269,307.4426,24188.0
2018-12-04 14:00:00,335.72,336.13,335.19,336.13,13836.0,307.4151,307.7905,306.9298,307.7905,13836.0
2018-12-04 14:10:00,336.12,336.51,335.97,336.36,11661.0,307.7814,308.1385,307.644,308.0011,11661.0
2018-12-04 14:20:00,336.35,336.4,335.46,335.55,19974.0,307.992,308.0378,307.177,307.2594,19974.0
2018-12-04 14:30:00,335.57,336.45,335.57,336.1,128901.0,307.2777,308.0835,307.2777,307.7631,128901.0
2018-12-04 14:40:00,336.06,336.94,335.99,336.7,75738.0,307.7264,308.5322,307.6623,308.3125,75738.0
2018-12-04 14:50:00,336.67,336.84,335.55,335.55,66050.0,308.285,308.4407,307.2594,307.2594,66050.0
2018-12-04 15:00:00,335.53,335.53,334.47,334.56,61259.0,307.2411,307.2411,306.2705,306.3529,61259.0
2018-12-04 15:10:00,334.42,334.83,334.06,334.06,27985.0,306.2247,306.6001,305.8951,305.8951,27985.0
2018-12-04 15:20:00,334.13,334.59,333.44,333.52,27582.0,305.9592,306.3804,305.3273,305.4006,27582.0
2018-12-04 15:30:00,333.54,334.3,333.1,333.47,26606.0,305.4189,306.1148,305.016,305.3548,26606.0
2018-12-04 15:40:00,333.31,333.41,332.96,333.31,62318.0,305.2083,305.2999,304.8878,305.2083,62318.0
2018-12-04 15:50:00,333.36,333.54,332.74,333.16,203021.0,305.2541,305.4189,304.6863,305.0709,203021.0
2018-12-06 09:30:00,328.02,328.76,326.78,328.76,71291.0,300.3643,301.0419,299.2288,301.0419,71291.0
2018-12-06 09:40:00,328.64,328.66,327.34,327.35,27732.0,300.932,300.9503,299.7416,299.7508,27732.0
2018-12-06 09:50:00,327.36,327.42,325.76,326.03,66289.0,299.7599,299.8149,298.2948,298.5421,66289.0
2018-12-06 10:00:00,326.03,328.14,325.61,328.1,63889.0,298.5421,300.4742,298.1575,300.4375,63889.0
2018-12-06 10:10:00,328.08,328.59,327.37,327.55,56226.0,300.4192,300.8862,299.7691,299.9339,56226.0
2018-12-06 10:20:00,327.41,328.13,326.8,327.19,25816.0,299.8057,300.465,299.2472,299.6043,25816.0
2018-12-06 10:30:00,327.26,327.42,325.85,326.45,29226.0,299.6684,299.8149,298.3772,298.9267,29226.0
2018-12-06 10:40:00,326.43,326.95,325.58,325.69,35729.0,298.9083,299.3845,298.13,298.2307,35729.0
2018-12-06 10:50:00,325.62,326.26,325.01,325.37,54573.0,298.1666,298.7527,297.6081,297.9377,54573.0
2018-12-06 11:00:00,325.39,325.62,324.73,324.74,30024.0,297.956,298.1666,297.3517,297.3608,30024.0
2018-12-06 11:10:00,324.82,324.83,324.03,324.32,26354.0,297.4341,297.4432,296.7107,296.9762,26354.0
2018-12-06 11:20:00,324.31,324.54,323.08,323.16,25474.0,296.9671,297.1777,295.8408,295.914,25474.0
2018-12-06 11:30:00,323.07,324.24,323.07,323.85,16403.0,295.8316,296.903,295.8316,296.5459,16403.0
2018-12-06 11:40:00,323.88,325.56,323.81,325.25,27370.0,296.5733,298.1117,296.5092,297.8278,27370.0
2018-12-06 11:50:00,325.34,326.34,325.16,325.91,32944.0,297.9102,298.8259,297.7454,298.4322,32944.0
2018-12-06 12:00:00,325.81,326.22,325.41,325.9,28896.0,298.3406,298.7161,297.9743,298.423,28896.0
2018-12-06 12:10:00,325.73,326.87,325.66,326.38,37483.0,298.2674,299.3112,298.2033,298.8626,37483.0
2018-12-06 12:20:00,326.31,327.52,326.05,327.52,30963.0,298.7985,299.9064,298.5604,299.9064,30963.0
2018-12-06 12:30:00,327.55,327.73,326.63,326.66,18240.0,299.9339,300.0987,299.0915,299.119,18240.0
2018-12-06 12:40:00,326.56,327.84,326.49,327.52,18404.0,299.0274,300.1995,298.9633,299.9064,18404.0
2018-12-06 12:50:00,327.45,327.93,327.17,327.43,16240.0,299.8423,300.2819,299.586,299.824,16240.0
2018-12-06 13:00:00,327.39,327.53,326.55,326.58,10463.0,299.7874,299.9156,299.0182,299.0457,10463.0
2018-12-06 13:10:00,326.63,326.82,325.9,326.04,10770.0,299.0915,299.2655,298.423,298.5512,10770.0
2018-12-06 13:20:00,325.95,326.33,325.74,325.88,16894.0,298.4688,298.8168,298.2765,298.4047,16894.0
2018-12-06 13:30:00,325.63,326.41,325.32,326.25,17046.0,298.1758,298.89,297.8919,298.7435,17046.0
2018-12-06 13:40:00,326.17,327.72,326.17,327.72,26735.0,298.6703,300.0896,298.6703,300.0896,26735.0
2018-12-06 13:50:00,327.85,328.47,327.64,328.47,18995.0,300.2086,300.7764,300.0163,300.7764,18995.0
2018-12-06 14:00:00,328.47,328.97,327.96,328.07,23111.0,300.7764,301.2342,300.3093,300.4101,23111.0
2018-12-06 14:10:00,327.64,328.17,326.81,326.82,15265.0,300.0163,300.5016,299.2563,299.2655,15265.0
2018-12-06 14:20:00,326.84,328.06,326.67,328.06,12985.0,299.2838,300.4009,299.1281,300.4009,12985.0
2018-12-06 14:30:00,327.99,328.05,327.21,327.48,26816.0,300.3368,300.3918,299.6226,299.8698,26816.0
2018-12-06 14:40:00,327.53,328.14,326.69,327.11,18132.0,299.9156,300.4742,299.1464,299.531,18132.0
2018-12-06 14:50:00,327.15,328.71,327.15,328.51,22205.0,299.5676,300.9961,299.5676,300.813,22205.0
2018-12-06 15:00:00,328.54,329.23,327.81,328.39,25191.0,300.8404,301.4723,300.172,300.7031,25191.0
2018-12-06 15:10:00,328.3,328.73,328.06,328.6,18436.0,300.6207,301.0144,300.4009,300.8954,18436.0
2018-12-06 15:20:00,328.54,329.03,328.07,329.0,53416.0,300.8404,301.2891,300.4101,301.2617,53416.0
2018-12-06 15:30:00,328.92,330.31,328.83,330.22,41804.0,301.1884,302.4612,301.106,302.3788,41804.0
2018-12-06 15:40:00,330.12,331.1,329.68,331.06,48672.0,302.2872,303.1846,301.8843,303.148,48672.0
2018-12-06 15:50:00,331.01,331.62,330.8,331.51,144930.0,303.1022,303.6608,302.9099,303.56,144930.0
2018-12-07 09:30:00,331.4,332.52,331.06,332.47,54419.0,303.4593,304.4849,303.148,304.4391,54419.0
2018-12-07 09:40:00,332.51,333.67,332.27,332.31,61756.0,304.4757,305.5379,304.256,304.2926,61756.0
2018-12-07 09:50:00,332.24,333.29,331.85,332.63,41276.0,304.2285,305.19,303.8714,304.5856,41276.0
2018-12-07 10:00:00,332.68,332.99,332.18,332.31,27522.0,304.6314,304.9153,304.1736,304.2926,27522.0
2018-12-07 10:10:00,332.18,332.27,330.31,330.43,48065.0,304.1736,304.256,302.4612,302.5711,48065.0
2018-12-07 10:20:00,330.48,331.01,329.95,330.69,19078.0,302.6169,303.1022,302.1316,302.8092,19078.0
2018-12-07 10:30:00,330.63,331.1,329.68,330.09,26687.0,302.7542,303.1846,301.8843,302.2598,26687.0
2018-12-07 10:40:00,329.76,331.53,329.76,331.07,13147.0,301.9576,303.5784,301.9576,303.1571,13147.0
2018-12-07 10:50:00,330.9,331.61,330.9,331.59,12156.0,303.0015,303.6516,303.0015,303.6333,12156.0
2018-12-07 11:00:00,331.7,332.05,329.87,329.95,20509.0,303.734,304.0545,302.0583,302.1316,20509.0
2018-12-07 11:10:00,329.92,330.14,329.11,329.26,29526.0,302.1041,302.3056,301.3624,301.4997,29526.0
2018-12-07 11:20:00,329.12,329.25,328.41,328.94,37415.0,301.3715,301.4906,300.7214,301.2067,37415.0
2018-12-07 11:30:00,328.82,329.3,328.36,329.01,17122.0,301.0968,301.5364,300.6756,301.2708,17122.0
2018-12-07 11:40:00,329.15,329.82,328.7,329.51,12081.0,301.399,302.0125,300.987,301.7287,12081.0
2018-12-07 11:50:00,329.36,329.49,327.79,327.79,9110.0,301.5913,301.7104,300.1537,300.1537,9110.0
2018-12-07 12:00:00,327.77,328.51,327.77,328.2,12134.0,300.1354,300.813,300.1354,300.5291,12134.0
2018-12-07 12:10:00,328.21,328.73,327.39,327.57,13216.0,300.5383,301.0144,299.7874,299.9522,13216.0
2018-12-07 12:20:00,327.53,328.16,327.53,327.69,12129.0,299.9156,300.4925,299.9156,300.0621,12129.0
2018-12-07 12:30:00,327.73,327.73,326.85,327.01,13437.0,300.0987,300.0987,299.2929,299.4394,13437.0
2018-12-07 12:40:00,327.07,327.09,326.53,326.63,19459.0,299.4944,299.5127,298.9999,299.0915,19459.0
2018-12-07 12:50:00,326.63,328.54,326.63,328.45,20559.0,299.0915,300.8404,299.0915,300.758,20559.0
2018-12-07 13:00:00,328.24,329.05,327.9,327.93,27283.0,300.5657,301.3075,300.2544,300.2819,27283.0
2018-12-07 13:10:00,327.93,328.08,326.32,326.37,17971.0,300.2819,300.4192,298.8076,298.8534,17971.0
2018-12-07 13:20:00,326.32,326.96,326.32,326.66,36521.0,298.8076,299.3937,298.8076,299.119,36521.0
2018-12-07 13:30:00,326.62,326.69,325.81,325.98,33739.0,299.0823,299.1464,298.3406,298.4963,33739.0
2018-12-07 13:40:00,325.95,326.32,325.69,325.7,19862.0,298.4688,298.8076,298.2307,298.2399,19862.0
2018-12-07 13:50:00,325.6,325.75,325.05,325.05,21895.0,298.1483,298.2857,297.6447,297.6447,21895.0
2018-12-07 14:00:00,324.95,324.99,324.23,324.59,22060.0,297.5531,297.5898,296.8938,297.2235,22060.0
2018-12-07 14:10:00,324.53,325.68,324.22,325.68,25033.0,297.1685,298.2216,296.8847,298.2216,25033.0
2018-12-07 14:20:00,325.73,326.13,325.02,325.5,32157.0,298.2674,298.6336,297.6172,298.0568,32157.0
2018-12-07 14:30:00,325.62,325.69,324.81,324.82,17068.0,298.1666,298.2307,297.4249,297.4341,17068.0
2018-12-07 14:40:00,324.81,324.96,324.0,324.77,31610.0,297.4249,297.5623,296.6832,297.3883,31610.0
2018-12-07 14:50:00,324.8,325.07,323.56,323.75,61966.0,297.4158,297.663,296.2803,296.4543,61966.0
2018-12-07 15:00:00,323.78,324.12,323.07,324.12,17738.0,296.4818,296.7931,295.8316,296.7931,17738.0
2018-12-07 15:10:00,324.24,324.66,323.67,324.13,27588.0,296.903,297.2876,296.381,296.8023,27588.0
2018-12-07 15:20:00,324.21,324.75,323.51,324.6,26189.0,296.8755,297.37,296.2345,297.2326,26189.0
2018-12-07 15:30:00,324.47,326.2,324.27,324.8,63191.0,297.1136,298.6977,296.9305,297.4158,63191.0
2018-12-07 15:40:00,324.8,325.31,324.41,324.41,69251.0,297.4158,297.8828,297.0587,297.0587,69251.0
2018-12-07 15:50:00,324.37,325.42,324.37,324.64,170587.0,297.022,297.9835,297.022,297.2693,170587.0
2018-12-10 09:30:00,324.63,325.5,324.32,324.71,43476.0,297.2601,298.0568,296.9762,297.3334,43476.0
2018-12-10 09:40:00,324.9,324.97,322.98,322.98,31822.0,297.5073,297.5714,295.7492,295.7492,31822.0
2018-12-10 09:50:00,322.95,323.28,321.62,322.86,60327.0,295.7217,296.0239,294.5039,295.6393,60327.0
2018-12-10 10:00:00,322.8,323.59,322.27,322.76,31891.0,295.5844,296.3078,295.0991,295.5478,31891.0
2018-12-10 10:10:00,322.69,323.93,322.33,323.91,40255.0,295.4837,296.6191,295.154,296.6008,40255.0
2018-12-10 10:20:00,323.73,324.11,322.83,323.13,18780.0,296.436,296.7839,295.6119,295.8866,18780.0
2018-12-10 10:30:00,322.98,323.45,321.47,321.47,16368.0,295.7492,296.1796,294.3665,294.3665,16368.0
2018-12-10 10:40:00,321.45,322.11,320.89,321.82,23317.0,294.3482,294.9526,293.8354,294.687,23317.0
2018-12-10 10:50:00,321.8,321.83,320.36,320.62,56755.0,294.6687,294.6962,293.3501,293.5882,56755.0
2018-12-10 11:00:00,320.68,320.68,318.97,319.24,37161.0,293.6431,293.6431,292.0773,292.3245,37161.0
2018-12-10 11:10:00,319.11,319.73,318.53,319.02,24376.0,292.2055,292.7732,291.6744,292.1231,24376.0
2018-12-10 11:20:00,318.79,319.37,318.26,319.37,26012.0,291.9125,292.4436,291.4272,292.4436,26012.0
2018-12-10 11:30:00,319.27,321.08,319.1,320.79,45863.0,292.352,294.0094,292.1963,293.7439,45863.0
2018-12-10 11:40:00,320.8,321.65,320.44,321.38,36084.0,293.753,294.5314,293.4234,294.2841,36084.0
2018-12-10 11:50:00,321.33,321.62,320.15,320.31,38863.0,294.2383,294.5039,293.1578,293.3043,38863.0
2018-12-10 12:00:00,320.36,320.51,319.65,320.18,53517.0,293.3501,293.4875,292.7,293.1853,53517.0
2018-12-10 12:10:00,320.19,321.02,319.92,319.99,25777.0,293.1944,293.9545,292.9472,293.0113,25777.0
2018-12-10 12:20:00,319.98,320.5,319.59,320.19,13026.0,293.0022,293.4783,292.645,293.1944,13026.0
2018-12-10 12:30:00,320.16,321.9,320.15,321.67,47667.0,293.167,294.7603,293.1578,294.5497,47667.0
2018-12-10 12:40:00,321.83,322.82,321.82,322.79,17070.0,294.6962,295.6027,294.687,295.5752,17070.0
2018-12-10 12:50:00,322.8,323.01,322.24,322.24,15889.0,295.5844,295.7767,295.0716,295.0716,15889.0
2018-12-10 13:00:00,322.33,322.64,321.83,321.9,12023.0,295.154,295.4379,294.6962,294.7603,12023.0
2018-12-10 13:10:00,321.96,322.77,321.76,322.62,27010.0,294.8152,295.5569,294.6321,295.4196,27010.0
2018-12-10 13:20:00,322.65,322.68,321.65,321.65,7465.0,295.447,295.4745,294.5314,294.5314,7465.0
2018-12-10 13:30:00,321.67,322.93,321.67,322.51,35832.0,294.5497,295.7034,294.5497,295.3188,35832.0
2018-12-10 13:40:00,322.53,322.76,322.08,322.69,11484.0,295.3372,295.5478,294.9251,295.4837,11484.0
2018-12-10 13:50:00,322.62,323.39,322.62,322.83,16054.0,295.4196,296.1247,295.4196,295.6119,16054.0
2018-12-10 14:00:00,322.75,323.09,322.43,322.91,8350.0,295.5386,295.8499,295.2456,295.6851,8350.0
2018-12-10 14:10:00,322.81,322.92,321.9,321.9,13225.0,295.5936,295.6943,294.7603,294.7603,13225.0
2018-12-10 14:20:00,322.01,322.52,321.54,322.52,13702.0,294.861,295.328,294.4306,295.328,13702.0
2018-12-10 14:30:00,322.55,323.68,322.42,323.45,13043.0,295.3555,296.3902,295.2364,296.1796,13043.0
2018-12-10 14:40:00,323.44,323.88,323.2,323.21,14501.0,296.1704,296.5733,295.9507,295.9598,14501.0
2018-12-10 14:50:00,323.5,323.7,322.35,322.4,7411.0,296.2254,296.4085,295.1723,295.2181,7411.0
2018-12-10 15:00:00,322.44,322.65,322.24,322.64,8826.0,295.2547,295.447,295.0716,295.4379,8826.0
2018-12-10 15:10:00,322.68,322.68,321.72,321.92,13337.0,295.4745,295.4745,294.5955,294.7786,13337.0
2018-12-10 15:20:00,322.12,322.59,322.06,322.59,6927.0,294.9617,295.3921,294.9068,295.3921,6927.0
2018-12-10 15:30:00,322.61,324.24,322.61,323.89,29169.0,295.4104,296.903,295.4104,296.5825,29169.0
2018-12-10 15:40:00,323.96,324.0,323.12,323.12,20062.0,296.6466,296.6832,295.8774,295.8774,20062.0
2018-12-10 15:50:00,323.12,323.28,322.59,322.66,80842.0,295.8774,296.0239,295.3921,295.4562,80842.0
2018-12-11 09:30:00,326.65,327.11,326.07,326.47,50327.0,299.1098,299.531,298.5787,298.945,50327.0
2018-12-11 09:40:00,326.56,327.5,326.56,326.77,44786.0,299.0274,299.8881,299.0274,299.2197,44786.0
2018-12-11 09:50:00,326.77,327.38,326.41,326.87,40620.0,299.2197,299.7782,298.89,299.3112,40620.0
2018-12-11 10:00:00,326.76,327.91,326.76,327.6,23070.0,299.2105,300.2636,299.2105,299.9797,23070.0
2018-12-11 10:10:00,327.61,327.63,326.01,326.53,37416.0,299.9889,300.0072,298.5238,298.9999,37416.0
2018-12-11 10:20:00,326.63,327.96,326.63,327.96,18023.0,299.0915,300.3093,299.0915,300.3093,18023.0
2018-12-11 10:30:00,327.89,328.15,326.83,327.78,20007.0,300.2453,300.4833,299.2746,300.1445,20007.0
2018-12-11 10:40:00,327.75,327.95,326.36,326.46,14206.0,300.1171,300.3002,298.8442,298.9358,14206.0
2018-12-11 10:50:00,326.33,326.77,326.22,326.65,15948.0,298.8168,299.2197,298.7161,299.1098,15948.0
2018-12-11 11:00:00,326.73,326.85,325.96,326.85,25361.0,299.1831,299.2929,298.478,299.2929,25361.0
2018-12-11 11:10:00,326.7,326.86,325.33,325.84,13492.0,299.1556,299.3021,297.9011,298.3681,13492.0
2018-12-11 11:20:00,325.94,326.07,325.01,325.34,35308.0,298.4597,298.5787,297.6081,297.9102,35308.0
2018-12-11 11:30:00,325.36,325.36,324.57,325.09,17095.0,297.9286,297.9286,297.2052,297.6813,17095.0
2018-12-11 11:40:00,325.04,325.04,324.23,324.59,25299.0,297.6355,297.6355,296.8938,297.2235,25299.0
2018-12-11 11:50:00,324.72,325.2,324.6,324.82,32216.0,297.3425,297.782,297.2326,297.4341,32216.0
2018-12-11 12:00:00,324.75,324.75,323.35,323.67,53420.0,297.37,297.37,296.088,296.381,53420.0
2018-12-11 12:10:00,323.56,323.59,322.5,322.75,25147.0,296.2803,296.3078,295.3097,295.5386,25147.0
2018-12-11 12:20:00,322.74,323.59,322.71,323.04,30902.0,295.5295,296.3078,295.502,295.8042,30902.0
2018-12-11 12:30:00,322.92,323.24,322.55,322.9,26135.0,295.6943,295.9873,295.3555,295.676,26135.0
2018-12-11 12:40:00,323.05,323.64,322.9,323.41,120791.0,295.8133,296.3536,295.676,296.143,120791.0
2018-12-11 12:50:00,323.35,323.37,322.91,323.02,89515.0,296.088,296.1063,295.6851,295.7858,89515.0
2018-12-11 13:00:00,322.95,323.18,322.63,322.77,7450.0,295.7217,295.9324,295.4287,295.5569,7450.0
2018-12-11 13:10:00,322.89,323.26,322.46,323.17,26687.0,295.6668,296.0056,295.2731,295.9232,26687.0
2018-12-11 13:20:00,323.13,323.57,322.13,322.2,12219.0,295.8866,296.2895,294.9709,295.035,12219.0
2018-12-11 13:30:00,322.02,322.25,321.8,322.15,6710.0,294.8702,295.0808,294.6687,294.9892,6710.0
2018-12-11 13:40:00,321.98,321.99,320.6,320.85,23061.0,294.8335,294.8427,293.5699,293.7988,23061.0
2018-12-11 13:50:00,320.95,320.96,320.36,320.63,18395.0,293.8904,293.8995,293.3501,293.5973,18395.0
2018-12-11 14:00:00,320.59,321.35,320.58,320.86,9783.0,293.5607,294.2566,293.5516,293.808,9783.0
2018-12-11 14:10:00,320.92,321.69,320.59,321.62,13594.0,293.8629,294.568,293.5607,294.5039,13594.0
2018-12-11 14:20:00,321.45,322.96,321.43,322.9,17044.0,294.3482,295.7309,294.3299,295.676,17044.0
2018-12-11 14:30:00,323.3,323.54,322.73,322.85,14695.0,296.0422,296.262,295.5203,295.6302,14695.0
2018-12-11 14:40:00,322.87,323.75,322.86,323.01,27911.0,295.6485,296.4543,295.6393,295.7767,27911.0
2018-12-11 14:50:00,323.1,323.34,322.75,322.97,16215.0,295.8591,296.0789,295.5386,295.7401,16215.0
2018-12-11 15:00:00,323.06,323.21,322.36,323.1,13085.0,295.8225,295.9598,295.1815,295.8591,13085.0
2018-12-11 15:10:00,323.3,324.26,323.3,323.65,12733.0,296.0422,296.9213,296.0422,296.3627,12733.0
2018-12-11 15:20:00,323.46,323.66,323.18,323.21,15894.0,296.1887,296.3719,295.9324,295.9598,15894.0
2018-12-11 15:30:00,323.08,323.93,322.61,322.61,30076.0,295.8408,296.6191,295.4104,295.4104,30076.0
2018-12-11 15:40:00,322.62,322.71,322.11,322.15,58662.0,295.4196,295.502,294.9526,294.9892,58662.0
2018-12-11 15:50:00,322.1,322.39,321.6,321.6,275729.0,294.9434,295.209,294.4856,294.4856,275729.0
2018-12-12 09:30:00,325.51,326.02,325.01,325.41,94062.0,298.0659,298.5329,297.6081,297.9743,94062.0
2018-12-12 09:40:00,325.44,325.56,324.75,325.22,41419.0,298.0018,298.1117,297.37,297.8004,41419.0
2018-12-12 09:50:00,325.31,325.87,324.7,325.77,22044.0,297.8828,298.3956,297.3242,298.304,22044.0
2018-12-12 10:00:00,325.88,326.09,325.17,326.09,18664.0,298.4047,298.597,297.7546,298.597,18664.0
2018-12-12 10:10:00,326.15,327.19,325.89,327.13,29257.0,298.652,299.6043,298.4139,299.5493,29257.0
2018-12-12 10:20:00,327.06,327.1,326.59,326.88,19384.0,299.4852,299.5219,299.0549,299.3204,19384.0
2018-12-12 10:30:00,326.68,327.4,326.19,326.19,12951.0,299.1373,299.7966,298.6886,298.6886,12951.0
2018-12-12 10:40:00,326.13,327.17,326.01,327.17,18428.0,298.6336,299.586,298.5238,299.586,18428.0
2018-12-12 10:50:00,327.24,328.26,327.24,327.88,27013.0,299.6501,300.5841,299.6501,300.2361,27013.0
2018-12-12 11:00:00,327.79,327.96,327.17,327.62,13112.0,300.1537,300.3093,299.586,299.998,13112.0
2018-12-12 11:10:00,327.54,327.87,326.91,327.31,7233.0,299.9248,300.2269,299.3479,299.7142,7233.0
2018-12-12 11:20:00,327.1,327.64,326.94,326.96,15762.0,299.5219,300.0163,299.3753,299.3937,15762.0
2018-12-12 11:30:00,327.04,327.15,326.09,326.41,12171.0,299.4669,299.5676,298.597,298.89,12171.0
2018-12-12 11:40:00,326.34,327.05,326.31,327.01,28426.0,298.8259,299.4761,298.7985,299.4394,28426.0
2018-12-12 11:50:00,327.03,327.14,326.26,326.99,25776.0,299.4578,299.5585,298.7527,299.4211,25776.0
2018-12-12 12:00:00,327.08,327.38,326.5,326.79,25649.0,299.5035,299.7782,298.9724,299.238,25649.0
2018-12-12 12:10:00,326.88,326.88,326.33,326.56,12300.0,299.3204,299.3204,298.8168,299.0274,12300.0
2018-12-12 12:20:00,326.5,326.59,326.09,326.55,10468.0,298.9724,299.0549,298.597,299.0182,10468.0
2018-12-12 12:30:00,326.56,326.59,326.03,326.06,12653.0,299.0274,299.0549,298.5421,298.5695,12653.0
2018-12-12 12:40:00,326.19,326.89,326.19,326.78,9529.0,298.6886,299.3296,298.6886,299.2288,9529.0
2018-12-12 12:50:00,326.75,327.42,326.75,327.09,13592.0,299.2014,299.8149,299.2014,299.5127,13592.0
2018-12-12 13:00:00,327.07,327.31,326.95,327.21,6204.0,299.4944,299.7142,299.3845,299.6226,6204.0
2018-12-12 13:10:00,327.21,327.68,327.21,327.37,10974.0,299.6226,300.053,299.6226,299.7691,10974.0
2018-12-12 13:20:00,327.35,327.82,327.26,327.82,11755.0,299.7508,300.1812,299.6684,300.1812,11755.0
2018-12-12 13:30:00,327.74,327.75,327.25,327.25,8674.0,300.1079,300.1171,299.6592,299.6592,8674.0
2018-12-12 13:40:00,327.23,327.63,327.18,327.59,18176.0,299.6409,300.0072,299.5951,299.9705,18176.0
2018-12-12 13:50:00,327.66,327.82,326.82,327.28,22453.0,300.0346,300.1812,299.2655,299.6867,22453.0
2018-12-12 14:00:00,327.28,327.29,326.42,326.5,17847.0,299.6867,299.6958,298.8992,298.9724,17847.0
2018-12-12 14:10:00,326.44,326.53,325.94,326.53,21630.0,298.9175,298.9999,298.4597,298.9999,21630.0
2018-12-12 14:20:00,326.46,326.6,325.44,325.7,14545.0,298.9358,299.064,298.0018,298.2399,14545.0
2018-12-12 14:30:00,325.63,325.93,325.16,325.58,21883.0,298.1758,298.4505,297.7454,298.13,21883.0
2018-12-12 14:40:00,325.58,325.59,324.96,325.1,24020.0,298.13,298.1392,297.5623,297.6905,24020.0
2018-12-12 14:50:00,324.82,325.69,324.78,325.61,39331.0,297.4341,298.2307,297.3975,298.1575,39331.0
2018-12-12 15:00:00,325.5,325.97,325.31,325.93,43657.0,298.0568,298.4871,297.8828,298.4505,43657.0
2018-12-12 15:10:00,325.97,326.1,325.02,325.2,23253.0,298.4871,298.6062,297.6172,297.782,23253.0
2018-12-12 15:20:00,325.17,325.58,324.89,325.02,21872.0,297.7546,298.13,297.4982,297.6172,21872.0
2018-12-12 15:30:00,325.03,326.09,325.02,326.08,35294.0,297.6264,298.597,297.6172,298.5879,35294.0
2018-12-12 15:40:00,326.12,326.25,325.27,325.3,53812.0,298.6245,298.7435,297.8461,297.8736,53812.0
2018-12-12 15:50:00,325.28,325.28,324.02,324.06,95513.0,297.8553,297.8553,296.7015,296.7382,95513.0
2018-12-13 09:30:00,325.24,326.07,325.0,325.69,53211.0,297.8187,298.5787,297.5989,298.2307,53211.0
2018-12-13 09:40:00,325.76,325.79,324.16,324.48,32650.0,298.2948,298.3223,296.8297,297.1228,32650.0
2018-12-13 09:50:00,324.34,324.35,322.9,323.39,39468.0,296.9946,297.0037,295.676,296.1247,39468.0
2018-12-13 10:00:00,323.35,324.91,323.27,323.94,21819.0,296.088,297.5165,296.0148,296.6283,21819.0
2018-12-13 10:10:00,324.02,324.85,323.59,323.59,30124.0,296.7015,297.4616,296.3078,296.3078,30124.0
2018-12-13 10:20:00,323.47,323.98,323.03,323.11,32530.0,296.1979,296.6649,295.795,295.8683,32530.0
2018-12-13 10:30:00,323.18,323.79,322.87,323.26,42959.0,295.9324,296.4909,295.6485,296.0056,42959.0
2018-12-13 10:40:00,323.17,323.37,322.63,322.9,19782.0,295.9232,296.1063,295.4287,295.676,19782.0
2018-12-13 10:50:00,322.75,323.49,322.26,323.38,35730.0,295.5386,296.2162,295.0899,296.1155,35730.0
2018-12-13 11:00:00,323.41,323.74,322.6,323.46,25150.0,296.143,296.4451,295.4013,296.1887,25150.0
2018-12-13 11:10:00,323.31,323.31,322.37,322.49,19249.0,296.0514,296.0514,295.1906,295.3005,19249.0
2018-12-13 11:20:00,322.45,322.61,321.97,322.24,11809.0,295.2639,295.4104,294.8244,295.0716,11809.0
2018-12-13 11:30:00,322.16,323.09,321.88,322.69,29307.0,294.9984,295.8499,294.742,295.4837,29307.0
2018-12-13 11:40:00,322.65,323.74,322.47,322.93,21412.0,295.447,296.4451,295.2822,295.7034,21412.0
2018-12-13 11:50:00,322.79,323.28,322.51,322.64,18457.0,295.5752,296.0239,295.3188,295.4379,18457.0
2018-12-13 12:00:00,322.66,322.78,321.89,321.91,12747.0,295.4562,295.5661,294.7511,294.7694,12747.0
2018-12-13 12:10:00,322.06,322.26,321.72,321.94,8805.0,294.9068,295.0899,294.5955,294.7969,8805.0
2018-12-13 12:20:00,321.98,321.99,321.51,321.51,5016.0,294.8335,294.8427,294.4032,294.4032,5016.0
2018-12-13 12:30:00,321.59,322.38,321.51,322.38,3600.0,294.4764,295.1998,294.4032,295.1998,3600.0
2018-12-13 12:40:00,322.4,322.51,321.87,322.2,9810.0,295.2181,295.3188,294.7328,295.035,9810.0
2018-12-13 12:50:00,322.24,322.24,321.77,321.97,4250.0,295.0716,295.0716,294.6412,294.8244,4250.0
2018-12-13 13:00:00,321.86,321.92,321.14,321.59,15391.0,294.7236,294.7786,294.0644,294.4764,15391.0
2018-12-13 13:10:00,321.47,321.86,321.25,321.5,10250.0,294.3665,294.7236,294.1651,294.394,10250.0
2018-12-13 13:20:00,321.59,321.88,321.12,321.55,23041.0,294.4764,294.742,294.046,294.4398,23041.0
2018-12-13 13:30:00,321.83,322.38,321.64,322.38,16222.0,294.6962,295.1998,294.5222,295.1998,16222.0
2018-12-13 13:40:00,322.49,322.5,321.81,321.81,21083.0,295.3005,295.3097,294.6779,294.6779,21083.0
2018-12-13 13:50:00,321.84,321.96,321.22,321.25,21405.0,294.7053,294.8152,294.1376,294.1651,21405.0
2018-12-13 14:00:00,321.26,321.49,320.81,320.93,25407.0,294.1742,294.3848,293.7622,293.8721,25407.0
2018-12-13 14:10:00,320.78,321.1,320.66,321.05,23508.0,293.7347,294.0277,293.6248,293.9819,23508.0
2018-12-13 14:20:00,321.18,321.38,320.79,321.38,28384.0,294.101,294.2841,293.7439,294.2841,28384.0
2018-12-13 14:30:00,321.23,321.24,320.58,320.85,32172.0,294.1468,294.1559,293.5516,293.7988,32172.0
2018-12-13 14:40:00,320.76,321.07,320.64,320.64,29863.0,293.7164,294.0003,293.6065,293.6065,29863.0
2018-12-13 14:50:00,320.69,321.27,320.69,321.17,45778.0,293.6523,294.1834,293.6523,294.0918,45778.0
2018-12-13 15:00:00,321.29,321.29,320.65,320.68,35400.0,294.2017,294.2017,293.6157,293.6431,35400.0
2018-12-13 15:10:00,320.63,321.67,320.59,321.66,32416.0,293.5973,294.5497,293.5607,294.5405,32416.0
2018-12-13 15:20:00,321.7,321.98,321.56,321.57,40657.0,294.5771,294.8335,294.4489,294.4581,40657.0
2018-12-13 15:30:00,321.55,321.84,321.04,321.27,54154.0,294.4398,294.7053,293.9728,294.1834,54154.0
2018-12-13 15:40:00,321.23,321.87,321.22,321.33,69177.0,294.1468,294.7328,294.1376,294.2383,69177.0
2018-12-13 15:50:00,321.34,321.38,320.84,320.84,173947.0,294.2475,294.2841,293.7896,293.7896,173947.0
2018-12-14 09:30:00,318.37,319.83,318.16,319.83,27597.0,291.5279,292.8648,291.3356,292.8648,27597.0
2018-12-14 09:40:00,319.91,320.3,319.56,320.09,19118.0,292.9381,293.2952,292.6176,293.1029,19118.0
2018-12-14 09:50:00,320.02,320.62,319.75,320.49,34049.0,293.0388,293.5882,292.7915,293.4692,34049.0
2018-12-14 10:00:00,320.62,320.66,320.15,320.44,10129.0,293.5882,293.6248,293.1578,293.4234,10129.0
2018-12-14 10:10:00,320.55,320.93,320.19,320.72,28452.0,293.5241,293.8721,293.1944,293.6798,28452.0
2018-12-14 10:20:00,320.72,320.83,319.54,319.63,93021.0,293.6798,293.7805,292.5992,292.6817,93021.0
2018-12-14 10:30:00,319.53,320.08,318.98,320.08,34141.0,292.5901,293.0937,292.0865,293.0937,34141.0
2018-12-14 10:40:00,320.2,320.61,319.9,320.42,10690.0,293.2036,293.579,292.9289,293.4051,10690.0
2018-12-14 10:50:00,320.37,320.77,319.49,319.56,15996.0,293.3593,293.7255,292.5535,292.6176,15996.0
2018-12-14 11:00:00,319.41,320.43,319.41,320.32,44912.0,292.4802,293.4142,292.4802,293.3135,44912.0
2018-12-14 11:10:00,320.24,320.42,319.7,319.99,30384.0,293.2402,293.4051,292.7458,293.0113,30384.0
2018-12-14 11:20:00,320.14,320.14,319.08,319.42,32262.0,293.1487,293.1487,292.178,292.4894,32262.0
2018-12-14 11:30:00,319.43,320.07,319.3,319.51,16911.0,292.4985,293.0846,292.3795,292.5718,16911.0
2018-12-14 11:40:00,319.59,319.91,318.4,318.5,16983.0,292.645,292.9381,291.5554,291.6469,16983.0
2018-12-14 11:50:00,318.39,318.72,317.95,318.18,20116.0,291.5462,291.8484,291.1433,291.3539,20116.0
2018-12-14 12:00:00,318.22,318.53,318.15,318.3,19429.0,291.3905,291.6744,291.3264,291.4638,19429.0
2018-12-14 12:10:00,318.29,318.77,318.05,318.77,23665.0,291.4546,291.8942,291.2349,291.8942,23665.0
2018-12-14 12:20:00,318.72,318.85,318.51,318.71,15299.0,291.8484,291.9674,291.6561,291.8392,15299.0
2018-12-14 12:30:00,318.71,319.24,318.57,318.64,11209.0,291.8392,292.3245,291.711,291.7751,11209.0
2018-12-14 12:40:00,318.44,318.44,317.96,318.04,6567.0,291.592,291.592,291.1525,291.2257,6567.0
2018-12-14 12:50:00,318.02,318.34,317.85,317.98,8230.0,291.2074,291.5004,291.0517,291.1708,8230.0
2018-12-14 13:00:00,317.78,318.27,317.59,318.25,13891.0,290.9876,291.4363,290.8137,291.418,13891.0
2018-12-14 13:10:00,318.2,318.6,318.2,318.28,15383.0,291.3722,291.7385,291.3722,291.4455,15383.0
2018-12-14 13:20:00,318.2,318.27,317.77,318.13,10308.0,291.3722,291.4363,290.9785,291.3081,10308.0
2018-12-14 13:30:00,318.12,318.14,317.38,317.77,16611.0,291.299,291.3173,290.6214,290.9785,16611.0
2018-12-14 13:40:00,317.77,318.3,317.72,317.89,12196.0,290.9785,291.4638,290.9327,291.0884,12196.0
2018-12-14 13:50:00,317.94,318.11,317.66,317.69,5979.0,291.1341,291.2898,290.8778,290.9052,5979.0
2018-12-14 14:00:00,317.66,317.66,317.23,317.49,7256.0,290.8778,290.8778,290.484,290.7221,7256.0
2018-12-14 14:10:00,317.44,317.52,316.99,317.39,14070.0,290.6763,290.7496,290.2642,290.6305,14070.0
2018-12-14 14:20:00,317.43,317.82,317.27,317.59,39253.0,290.6671,291.0243,290.5206,290.8137,39253.0
2018-12-14 14:30:00,317.61,317.65,316.42,316.42,79031.0,290.832,290.8686,289.7423,289.7423,79031.0
2018-12-14 14:40:00,316.43,316.83,316.11,316.26,37018.0,289.7515,290.1177,289.4584,289.5958,37018.0
2018-12-14 14:50:00,316.26,316.96,316.01,316.93,34810.0,289.5958,290.2368,289.3669,290.2093,34810.0
2018-12-14 15:00:00,316.8,317.17,316.37,316.5,41262.0,290.0903,290.4291,289.6965,289.8156,41262.0
2018-12-14 15:10:00,316.5,317.5,316.48,317.16,69605.0,289.8156,290.7312,289.7972,290.4199,69605.0
2018-12-14 15:20:00,317.16,317.16,316.5,316.51,55692.0,290.4199,290.4199,289.8156,289.8247,55692.0
2018-12-14 15:30:00,316.46,316.54,315.78,315.92,40749.0,289.7789,289.8522,289.1563,289.2845,40749.0
2018-12-14 15:40:00,315.87,315.97,315.32,315.72,59839.0,289.2387,289.3302,288.735,289.1013,59839.0
2018-12-14 15:50:00,315.67,316.51,315.65,316.35,259689.0,289.0555,289.8247,289.0372,289.6782,259689.0
2018-12-17 09:30:00,314.55,315.51,313.8,313.91,300156.0,288.03,288.909,287.3432,287.4439,300156.0
2018-12-17 09:40:00,313.88,314.03,312.4,312.56,74117.0,287.4164,287.5538,286.0612,286.2077,74117.0
2018-12-17 09:50:00,312.35,313.95,311.69,313.81,64485.0,286.0154,287.4805,285.4111,287.3524,64485.0
2018-12-17 10:00:00,313.78,314.29,313.13,313.71,26568.0,287.3249,287.7919,286.7297,287.2608,26568.0
2018-12-17 10:10:00,313.3,314.17,313.16,313.85,126820.0,286.8853,287.682,286.7572,287.389,126820.0
2018-12-17 10:20:00,313.8,314.68,313.77,314.2,88545.0,287.3432,288.149,287.3157,287.7095,88545.0
2018-12-17 10:30:00,314.26,314.45,313.58,313.84,8459.0,287.7644,287.9384,287.1417,287.3798,8459.0
2018-12-17 10:40:00,313.66,315.17,313.64,315.12,13658.0,287.215,288.5977,287.1967,288.5519,13658.0
2018-12-17 10:50:00,315.02,315.8,315.01,315.51,14295.0,288.4603,289.1746,288.4512,288.909,14295.0
2018-12-17 11:00:00,315.74,316.5,315.74,316.44,13877.0,289.1196,289.8156,289.1196,289.7606,13877.0
2018-12-17 11:10:00,316.64,317.0,316.29,316.47,13025.0,289.9438,290.2734,289.6233,289.7881,13025.0
2018-12-17 11:20:00,316.51,316.9,316.43,316.47,41746.0,289.8247,290.1818,289.7515,289.7881,41746.0
2018-12-17 11:30:00,316.53,316.53,316.09,316.27,12262.0,289.843,289.843,289.4401,289.6049,12262.0
2018-12-17 11:40:00,316.21,316.31,315.64,316.31,35148.0,289.55,289.6416,289.0281,289.6416,35148.0
2018-12-17 11:50:00,316.31,316.89,316.24,316.63,30992.0,289.6416,290.1727,289.5775,289.9346,30992.0
2018-12-17 12:00:00,316.62,316.85,316.2,316.21,49630.0,289.9254,290.136,289.5408,289.55,49630.0
2018-12-17 12:10:00,316.23,316.23,315.23,315.39,28370.0,289.5683,289.5683,288.6526,288.7991,28370.0
2018-12-17 12:20:00,315.34,315.58,314.8,314.96,22999.0,288.7534,288.9731,288.2589,288.4054,22999.0
2018-12-17 12:30:00,314.83,314.83,313.48,313.73,56016.0,288.2864,288.2864,287.0502,287.2791,56016.0
2018-12-17 12:40:00,313.68,313.82,312.94,313.52,30747.0,287.2333,287.3615,286.5557,287.0868,30747.0
2018-12-17 12:50:00,313.45,313.61,312.18,312.18,79494.0,287.0227,287.1692,285.8598,285.8598,79494.0
2018-12-17 13:00:00,312.14,312.83,312.01,312.67,58954.0,285.8232,286.455,285.7041,286.3085,58954.0
2018-12-17 13:10:00,312.6,313.07,312.59,312.77,33177.0,286.2444,286.6747,286.2352,286.4,33177.0
2018-12-17 13:20:00,312.73,313.12,312.09,312.58,32275.0,286.3634,286.7205,285.7774,286.2261,32275.0
2018-12-17 13:30:00,312.56,312.91,311.52,311.77,31064.0,286.2077,286.5282,285.2554,285.4843,31064.0
2018-12-17 13:40:00,311.87,312.52,311.58,311.71,24802.0,285.5759,286.1711,285.3104,285.4294,24802.0
2018-12-17 13:50:00,311.66,312.43,311.51,311.8,30484.0,285.3836,286.0887,285.2463,285.5118,30484.0
2018-12-17 14:00:00,311.55,311.64,310.96,311.25,11382.0,285.2829,285.3653,284.7426,285.0082,11382.0
2018-12-17 14:10:00,311.1,311.6,311.02,311.25,27930.0,284.8708,285.3287,284.7976,285.0082,27930.0
2018-12-17 14:20:00,311.21,312.13,311.18,311.19,80367.0,284.9716,285.814,284.9441,284.9532,80367.0
2018-12-17 14:30:00,311.32,311.82,311.13,311.59,22627.0,285.0723,285.5301,284.8983,285.3195,22627.0
2018-12-17 14:40:00,311.51,312.1,311.4,311.4,19389.0,285.2463,285.7865,285.1455,285.1455,19389.0
2018-12-17 14:50:00,311.41,311.5,310.64,311.0,25292.0,285.1547,285.2371,284.4496,284.7793,25292.0
2018-12-17 15:00:00,310.9,311.16,310.29,310.29,31472.0,284.6877,284.9258,284.1291,284.1291,31472.0
2018-12-17 15:10:00,310.46,311.19,310.35,310.63,12520.0,284.2848,284.9532,284.1841,284.4405,12520.0
2018-12-17 15:20:00,310.59,310.67,309.69,309.94,44088.0,284.4038,284.4771,283.5797,283.8086,44088.0
2018-12-17 15:30:00,309.99,310.04,309.1,309.17,63817.0,283.8544,283.9002,283.0395,283.1036,63817.0
2018-12-17 15:40:00,309.15,309.21,307.9,308.24,103757.0,283.0852,283.1402,281.9406,282.252,103757.0
2018-12-17 15:50:00,308.24,309.57,308.24,309.41,165662.0,282.252,283.4698,282.252,283.3233,165662.0
2018-12-18 09:30:00,311.54,312.27,311.23,312.03,51835.0,285.2737,285.9422,284.9899,285.7224,51835.0
2018-12-18 09:40:00,312.15,313.15,311.76,313.12,32771.0,285.8323,286.748,285.4752,286.7205,32771.0
2018-12-18 09:50:00,313.15,313.8,312.71,313.68,39783.0,286.748,287.3432,286.3451,287.2333,39783.0
2018-12-18 10:00:00,313.69,313.73,312.69,313.17,36471.0,287.2425,287.2791,286.3268,286.7663,36471.0
2018-12-18 10:10:00,313.15,313.25,312.53,313.0,28499.0,286.748,286.8396,286.1803,286.6106,28499.0
2018-12-18 10:20:00,313.04,313.14,312.16,312.44,40163.0,286.6473,286.7388,285.8415,286.0979,40163.0
2018-12-18 10:30:00,312.42,313.16,312.28,312.51,43536.0,286.0795,286.7572,285.9513,286.162,43536.0
2018-12-18 10:40:00,312.74,312.76,311.26,311.57,39118.0,286.3726,286.3909,285.0173,285.3012,39118.0
2018-12-18 10:50:00,311.52,311.92,311.52,311.6,37502.0,285.2554,285.6217,285.2554,285.3287,37502.0
2018-12-18 11:00:00,311.77,312.07,311.15,311.22,19571.0,285.4843,285.7591,284.9166,284.9807,19571.0
2018-12-18 11:10:00,311.28,311.46,310.82,311.05,33780.0,285.0357,285.2005,284.6144,284.825,33780.0
2018-12-18 11:20:00,310.91,310.95,310.28,310.95,17817.0,284.6969,284.7335,284.12,284.7335,17817.0
2018-12-18 11:30:00,311.11,311.87,311.04,311.48,24828.0,284.88,285.5759,284.8159,285.2188,24828.0
2018-12-18 11:40:00,311.47,311.48,310.62,311.3,34144.0,285.2096,285.2188,284.4313,285.054,34144.0
2018-12-18 11:50:00,311.36,311.39,310.76,311.05,20202.0,285.1089,285.1364,284.5595,284.825,20202.0
2018-12-18 12:00:00,311.12,312.0,310.92,311.93,16799.0,284.8891,285.695,284.706,285.6309,16799.0
2018-12-18 12:10:00,312.14,312.24,311.79,312.24,29277.0,285.8232,285.9147,285.5027,285.9147,29277.0
2018-12-18 12:20:00,312.02,312.41,311.95,312.07,9872.0,285.7133,286.0704,285.6492,285.7591,9872.0
2018-12-18 12:30:00,311.94,312.4,311.64,311.64,15351.0,285.64,286.0612,285.3653,285.3653,15351.0
2018-12-18 12:40:00,311.73,312.13,311.53,312.13,12034.0,285.4477,285.814,285.2646,285.814,12034.0
2018-12-18 12:50:00,312.1,312.49,311.95,312.33,33548.0,285.7865,286.1436,285.6492,285.9971,33548.0
2018-12-18 13:00:00,312.18,312.29,311.75,311.87,8710.0,285.8598,285.9605,285.466,285.5759,8710.0
2018-12-18 13:10:00,311.95,312.05,311.55,311.55,8106.0,285.6492,285.7407,285.2829,285.2829,8106.0
2018-12-18 13:20:00,311.51,311.81,311.03,311.04,12637.0,285.2463,285.521,284.8067,284.8159,12637.0
2018-12-18 13:30:00,310.94,311.04,310.55,310.58,8990.0,284.7243,284.8159,284.3672,284.3947,8990.0
2018-12-18 13:40:00,310.59,310.86,310.59,310.84,16714.0,284.4038,284.6511,284.4038,284.6328,16714.0
2018-12-18 13:50:00,310.84,310.84,309.89,310.13,21250.0,284.6328,284.6328,283.7628,283.9826,21250.0
2018-12-18 14:00:00,310.14,310.97,310.14,310.97,12922.0,283.9918,284.7518,283.9918,284.7518,12922.0
2018-12-18 14:10:00,310.96,311.0,310.24,310.44,25070.0,284.7426,284.7793,284.0833,284.2665,25070.0
2018-12-18 14:20:00,310.47,310.83,310.35,310.73,38035.0,284.2939,284.6236,284.1841,284.532,38035.0
2018-12-18 14:30:00,310.73,310.73,309.87,310.4,78842.0,284.532,284.532,283.7445,284.2299,78842.0
2018-12-18 14:40:00,310.38,310.41,309.01,309.35,74703.0,284.2115,284.239,282.957,283.2684,74703.0
2018-12-18 14:50:00,309.32,309.48,308.53,308.57,41414.0,283.2409,283.3874,282.5175,282.5541,41414.0
2018-12-18 15:00:00,308.57,309.31,308.26,308.67,73234.0,282.5541,283.2318,282.2703,282.6457,73234.0
2018-12-18 15:10:00,308.75,309.72,308.71,309.57,14269.0,282.719,283.6072,282.6823,283.4698,14269.0
2018-12-18 15:20:00,309.42,309.63,308.53,308.83,69400.0,283.3325,283.5248,282.5175,282.7922,69400.0
2018-12-18 15:30:00,308.87,309.8,308.87,309.14,38806.0,282.8288,283.6804,282.8288,283.0761,38806.0
2018-12-18 15:40:00,309.16,310.8,309.15,310.67,62673.0,283.0944,284.5961,283.0852,284.4771,62673.0
2018-12-18 15:50:00,310.7,310.73,309.3,309.36,135551.0,284.5046,284.532,283.2226,283.2775,135551.0
2018-12-19 09:30:00,309.63,310.77,309.57,309.91,107698.0,283.5248,284.5687,283.4698,283.7812,107698.0
2018-12-19 09:40:00,310.05,311.06,310.05,311.06,38865.0,283.9094,284.8342,283.9094,284.8342,38865.0
2018-12-19 09:50:00,311.08,311.95,310.85,311.17,42867.0,284.8525,285.6492,284.6419,284.9349,42867.0
2018-12-19 10:00:00,311.06,311.52,310.94,311.09,28040.0,284.8342,285.2554,284.7243,284.8617,28040.0
2018-12-19 10:10:00,310.97,311.6,310.64,311.56,13717.0,284.7518,285.3287,284.4496,285.2921,13717.0
2018-12-19 10:20:00,311.53,311.72,311.26,311.46,14566.0,285.2646,285.4386,285.0173,285.2005,14566.0
2018-12-19 10:30:00,311.5,311.84,311.21,311.55,12595.0,285.2371,285.5484,284.9716,285.2829,12595.0
2018-12-19 10:40:00,311.62,311.64,310.91,311.03,11309.0,285.347,285.3653,284.6969,284.8067,11309.0
2018-12-19 10:50:00,311.08,311.84,311.07,311.53,10611.0,284.8525,285.5484,284.8434,285.2646,10611.0
2018-12-19 11:00:00,311.67,311.67,311.03,311.33,11251.0,285.3928,285.3928,284.8067,285.0814,11251.0
2018-12-19 11:10:00,311.32,311.38,310.51,310.71,23108.0,285.0723,285.1272,284.3306,284.5137,23108.0
2018-12-19 11:20:00,310.73,311.17,310.72,311.12,16848.0,284.532,284.9349,284.5229,284.8891,16848.0
2018-12-19 11:30:00,311.02,311.15,310.49,310.77,27159.0,284.7976,284.9166,284.3123,284.5687,27159.0
2018-12-19 11:40:00,310.81,311.35,310.59,311.35,19817.0,284.6053,285.0998,284.4038,285.0998,19817.0
2018-12-19 11:50:00,311.48,311.87,311.4,311.83,14668.0,285.2188,285.5759,285.1455,285.5393,14668.0
2018-12-19 12:00:00,311.79,312.33,311.63,312.33,7975.0,285.5027,285.9971,285.3561,285.9971,7975.0
2018-12-19 12:10:00,312.22,312.26,311.99,312.24,7403.0,285.8964,285.933,285.6858,285.9147,7403.0
2018-12-19 12:20:00,312.3,312.6,312.15,312.39,9480.0,285.9697,286.2444,285.8323,286.0521,9480.0
2018-12-19 12:30:00,312.38,312.55,312.35,312.43,10046.0,286.0429,286.1986,286.0154,286.0887,10046.0
2018-12-19 12:40:00,312.55,312.56,312.33,312.5,6392.0,286.1986,286.2077,285.9971,286.1528,6392.0
2018-12-19 12:50:00,312.49,312.57,312.08,312.11,7323.0,286.1436,286.2169,285.7682,285.7957,7323.0
2018-12-19 13:00:00,312.06,312.07,311.68,311.76,7103.0,285.7499,285.7591,285.4019,285.4752,7103.0
2018-12-19 13:10:00,311.71,311.84,311.51,311.7,11190.0,285.4294,285.5484,285.2463,285.4202,11190.0
2018-12-19 13:20:00,311.92,312.02,311.37,311.69,28546.0,285.6217,285.7133,285.1181,285.4111,28546.0
2018-12-19 13:30:00,311.8,312.09,311.64,312.02,15204.0,285.5118,285.7774,285.3653,285.7133,15204.0
2018-12-19 13:40:00,312.16,312.5,312.08,312.43,6286.0,285.8415,286.1528,285.7682,286.0887,6286.0
2018-12-19 13:50:00,312.49,312.82,312.15,312.72,23135.0,286.1436,286.4458,285.8323,286.3542,23135.0
2018-12-19 14:00:00,313.1,313.29,308.64,308.83,83908.0,286.7022,286.8762,282.6182,282.7922,83908.0
2018-12-19 14:10:00,308.76,309.53,307.34,309.3,92136.0,282.7281,283.4332,281.4278,283.2226,92136.0
2018-12-19 14:20:00,309.22,310.25,308.74,309.98,52251.0,283.1493,284.0925,282.7098,283.8453,52251.0
2018-12-19 14:30:00,309.91,310.88,309.68,310.17,56218.0,283.7812,284.6694,283.5706,284.0192,56218.0
2018-12-19 14:40:00,310.17,310.17,307.18,307.9,66190.0,284.0192,284.0192,281.2813,281.9406,66190.0
2018-12-19 14:50:00,307.56,307.65,304.73,305.58,74282.0,281.6293,281.7117,279.0379,279.8162,74282.0
2018-12-19 15:00:00,305.46,305.47,302.46,303.92,98441.0,279.7063,279.7155,276.9593,278.2962,98441.0
2018-12-19 15:10:00,303.77,305.23,303.28,303.92,80578.0,278.1588,279.4957,277.7101,278.2962,80578.0
2018-12-19 15:20:00,303.96,304.82,302.96,302.96,82451.0,278.3328,279.1203,277.4171,277.4171,82451.0
2018-12-19 15:30:00,302.89,304.47,302.83,303.41,91498.0,277.353,278.7998,277.2981,277.8292,91498.0
2018-12-19 15:40:00,303.36,304.14,302.69,304.05,103865.0,277.7834,278.4976,277.1699,278.4152,103865.0
2018-12-19 15:50:00,304.08,304.56,303.82,304.04,275805.0,278.4427,278.8822,278.2046,278.4061,275805.0
2018-12-20 09:30:00,302.65,304.06,302.3,303.64,106438.0,277.1333,278.4244,276.8128,278.0398,106438.0
2018-12-20 09:40:00,303.52,303.52,302.06,302.48,130170.0,277.9299,277.9299,276.593,276.9776,130170.0
2018-12-20 09:50:00,302.29,303.84,302.0,303.74,50365.0,276.8036,278.2229,276.5381,278.1314,50365.0
2018-12-20 10:00:00,303.7,304.49,302.91,304.29,25228.0,278.0947,278.8181,277.3713,278.635,25228.0
2018-12-20 10:10:00,304.2,304.61,303.64,303.7,29436.0,278.5526,278.928,278.0398,278.0947,29436.0
2018-12-20 10:20:00,303.53,304.46,303.3,304.09,37411.0,277.9391,278.7907,277.7285,278.4519,37411.0
2018-12-20 10:30:00,303.8,304.27,303.3,304.04,39088.0,278.1863,278.6167,277.7285,278.4061,39088.0
2018-12-20 10:40:00,304.04,305.17,303.66,303.66,57356.0,278.4061,279.4408,278.0581,278.0581,57356.0
2018-12-20 10:50:00,303.59,303.91,303.12,303.61,33410.0,277.994,278.287,277.5636,278.0123,33410.0
2018-12-20 11:00:00,303.44,303.71,302.79,303.09,15839.0,277.8567,278.1039,277.2615,277.5362,15839.0
2018-12-20 11:10:00,303.09,303.39,302.45,302.48,12694.0,277.5362,277.8109,276.9501,276.9776,12694.0
2018-12-20 11:20:00,302.52,302.57,301.13,301.35,27834.0,277.0142,277.06,275.7414,275.9429,27834.0
2018-12-20 11:30:00,301.36,301.65,300.81,301.01,21826.0,275.952,276.2176,275.4484,275.6315,21826.0
2018-12-20 11:40:00,301.03,301.41,300.01,300.14,39178.0,275.6498,275.9978,274.7158,274.8349,39178.0
2018-12-20 11:50:00,300.16,301.45,299.49,300.24,46313.0,274.8532,276.0344,274.2397,274.9265,46313.0
2018-12-20 12:00:00,300.43,300.94,300.1,300.39,25140.0,275.1004,275.5674,274.7983,275.0638,25140.0
2018-12-20 12:10:00,300.44,301.01,299.85,300.99,30801.0,275.1096,275.6315,274.5693,275.6132,30801.0
2018-12-20 12:20:00,300.98,301.94,300.73,301.9,19651.0,275.6041,276.4831,275.3751,276.4465,19651.0
2018-12-20 12:30:00,301.91,302.02,300.97,301.04,28043.0,276.4557,276.5564,275.5949,275.659,28043.0
2018-12-20 12:40:00,300.64,301.13,300.33,300.7,20961.0,275.2927,275.7414,275.0089,275.3477,20961.0
2018-12-20 12:50:00,300.85,301.24,300.29,301.21,15340.0,275.485,275.8421,274.9722,275.8147,15340.0
2018-12-20 13:00:00,300.94,300.97,299.83,299.98,13521.0,275.5674,275.5949,274.551,274.6884,13521.0
2018-12-20 13:10:00,299.92,300.83,299.92,300.36,9415.0,274.6334,275.4667,274.6334,275.0363,9415.0
2018-12-20 13:20:00,300.9,301.07,300.17,300.47,18005.0,275.5308,275.6865,274.8624,275.1371,18005.0
2018-12-20 13:30:00,300.47,300.55,299.76,300.29,14435.0,275.1371,275.2103,274.4869,274.9722,14435.0
2018-12-20 13:40:00,300.17,300.35,299.44,300.23,25121.0,274.8624,275.0272,274.1939,274.9173,25121.0
2018-12-20 13:50:00,300.07,300.07,299.35,299.35,11715.0,274.7708,274.7708,274.1115,274.1115,11715.0
2018-12-20 14:00:00,299.29,299.32,297.95,298.28,42179.0,274.0565,274.084,272.8295,273.1317,42179.0
2018-12-20 14:10:00,298.19,298.19,296.79,296.82,44370.0,273.0493,273.0493,271.7673,271.7948,44370.0
2018-12-20 14:20:00,296.97,298.8,296.87,298.8,27100.0,271.9321,273.6079,271.8406,273.6079,27100.0
2018-12-20 14:30:00,298.66,300.03,298.59,299.48,37704.0,273.4797,274.7342,273.4156,274.2305,37704.0
2018-12-20 14:40:00,299.33,302.0,299.33,301.78,214976.0,274.0932,276.5381,274.0932,276.3366,214976.0
2018-12-20 14:50:00,301.71,301.71,299.75,300.18,31911.0,276.2725,276.2725,274.4778,274.8715,31911.0
2018-12-20 15:00:00,300.21,300.21,298.93,300.07,255866.0,274.899,274.899,273.7269,274.7708,255866.0
2018-12-20 15:10:00,300.07,300.99,299.81,300.62,28735.0,274.7708,275.6132,274.5327,275.2744,28735.0
2018-12-20 15:20:00,300.38,301.74,300.3,300.65,53941.0,275.0546,276.3,274.9814,275.3019,53941.0
2018-12-20 15:30:00,300.78,302.01,300.69,301.73,51832.0,275.4209,276.5472,275.3385,276.2908,51832.0
2018-12-20 15:40:00,301.55,301.74,299.91,300.14,57901.0,276.126,276.3,274.6243,274.8349,57901.0
2018-12-20 15:50:00,300.11,300.32,299.41,300.32,193775.0,274.8074,274.9997,274.1664,274.9997,193775.0
2018-12-21 09:30:00,300.14,300.19,298.2,299.76,38819.0,276.0248,276.0707,274.2406,275.6753,38819.0
2018-12-21 09:40:00,299.96,299.96,299.0,299.11,13775.0,275.8592,275.8592,274.9764,275.0775,13775.0
2018-12-21 09:50:00,298.63,299.87,298.37,299.75,8068.0,274.6361,275.7765,274.397,275.6661,8068.0
2018-12-21 10:00:00,299.46,299.46,298.62,298.79,43977.0,275.3994,275.3994,274.6269,274.7832,43977.0
2018-12-21 10:10:00,299.07,302.19,299.07,302.07,50622.0,275.0407,277.91,275.0407,277.7997,50622.0
2018-12-21 10:20:00,302.08,302.83,301.42,301.8,31241.0,277.8089,278.4986,277.2019,277.5514,31241.0
2018-12-21 10:30:00,301.96,301.99,300.97,301.02,22394.0,277.6985,277.7261,276.7881,276.8341,22394.0
2018-12-21 10:40:00,300.99,301.49,300.47,300.98,70078.0,276.8065,277.2663,276.3282,276.7973,70078.0
2018-12-21 10:50:00,300.9,301.15,300.31,300.41,20520.0,276.7237,276.9536,276.1811,276.2731,20520.0
2018-12-21 11:00:00,300.24,300.24,298.35,298.36,14167.0,276.1167,276.1167,274.3786,274.3878,14167.0
2018-12-21 11:10:00,298.37,298.89,297.93,298.76,16925.0,274.397,274.8752,273.9923,274.7556,16925.0
2018-12-21 11:20:00,298.9,299.63,298.54,299.63,40635.0,274.8844,275.5557,274.5533,275.5557,40635.0
2018-12-21 11:30:00,299.66,299.82,299.15,299.49,23879.0,275.5833,275.7305,275.1143,275.427,23879.0
2018-12-21 11:40:00,299.16,299.31,298.21,298.22,18271.0,275.1235,275.2614,274.2498,274.259,18271.0
2018-12-21 11:50:00,298.55,298.92,297.92,298.0,15632.0,274.5625,274.9028,273.9831,274.0567,15632.0
2018-12-21 12:00:00,297.99,298.16,297.43,297.66,8399.0,274.0475,274.2038,273.5325,273.744,8399.0
2018-12-21 12:10:00,297.46,297.54,296.27,296.27,18202.0,273.5601,273.6337,272.4657,272.4657,18202.0
2018-12-21 12:20:00,296.08,296.68,295.75,295.78,19552.0,272.291,272.8428,271.9875,272.0151,19552.0
2018-12-21 12:30:00,295.6,296.48,295.04,296.45,19872.0,271.8495,272.6588,271.3345,272.6312,19872.0
2018-12-21 12:40:00,296.43,297.42,296.27,296.59,25412.0,272.6128,273.5233,272.4657,272.76,25412.0
2018-12-21 12:50:00,296.64,296.64,295.35,295.47,18570.0,272.806,272.806,271.6196,271.73,18570.0
2018-12-21 13:00:00,295.53,295.94,295.05,295.88,11518.0,271.7852,272.1622,271.3437,272.107,11518.0
2018-12-21 13:10:00,295.76,296.06,295.33,295.45,21033.0,271.9967,272.2726,271.6012,271.7116,21033.0
2018-12-21 13:20:00,295.65,296.65,295.45,296.12,16452.0,271.8955,272.8152,271.7116,272.3278,16452.0
2018-12-21 13:30:00,296.23,297.02,296.12,296.99,27990.0,272.4289,273.1554,272.3278,273.1278,27990.0
2018-12-21 13:40:00,297.09,297.31,296.39,296.55,14348.0,273.2198,273.4221,272.5761,272.7232,14348.0
2018-12-21 13:50:00,296.55,296.68,295.81,296.12,18678.0,272.7232,272.8428,272.0427,272.3278,18678.0
2018-12-21 14:00:00,296.06,296.27,295.73,295.87,39985.0,272.2726,272.4657,271.9691,272.0978,39985.0
2018-12-21 14:10:00,296.01,296.32,295.2,296.27,44681.0,272.2266,272.5117,271.4817,272.4657,44681.0
2018-12-21 14:20:00,296.36,296.72,295.55,295.78,32168.0,272.5485,272.8795,271.8035,272.0151,32168.0
2018-12-21 14:30:00,295.82,296.22,295.72,295.84,21663.0,272.0519,272.4197,271.9599,272.0702,21663.0
2018-12-21 14:40:00,295.85,295.91,294.94,295.19,66340.0,272.0794,272.1346,271.2426,271.4725,66340.0
2018-12-21 14:50:00,295.28,296.34,295.08,295.51,46832.0,271.5552,272.5301,271.3713,271.7668,46832.0
2018-12-21 15:00:00,295.64,295.81,295.11,295.38,26683.0,271.8863,272.0427,271.3989,271.6472,26683.0
2018-12-21 15:10:00,295.3,295.3,293.84,294.03,51072.0,271.5736,271.5736,270.2309,270.4057,51072.0
2018-12-21 15:20:00,294.08,294.39,293.25,293.27,31238.0,270.4517,270.7368,269.6883,269.7067,31238.0
2018-12-21 15:30:00,293.3,293.84,292.26,292.28,48744.0,269.7343,270.2309,268.7779,268.7963,48744.0
2018-12-21 15:40:00,292.34,293.71,292.15,293.11,205357.0,268.8515,270.1114,268.6767,269.5596,205357.0
2018-12-21 15:50:00,293.27,293.35,292.7,292.93,163453.0,269.7067,269.7803,269.1825,269.3941,163453.0
2018-12-24 09:30:00,291.19,291.96,290.08,290.64,61164.0,267.7939,268.502,266.773,267.2881,61164.0
2018-12-24 09:40:00,290.79,290.79,288.42,288.85,16556.0,267.426,267.426,265.2464,265.6419,16556.0
2018-12-24 09:50:00,288.75,289.39,287.49,288.02,50678.0,265.5499,266.1385,264.3911,264.8786,50678.0
2018-12-24 10:00:00,288.02,288.38,286.29,286.77,201183.0,264.8786,265.2096,263.2876,263.729,201183.0
2018-12-24 10:10:00,286.72,288.64,286.72,287.7,67783.0,263.683,265.4487,263.683,264.5843,67783.0
2018-12-24 10:20:00,287.76,288.74,287.13,288.47,58738.0,264.6394,265.5407,264.0601,265.2924,58738.0
2018-12-24 10:30:00,288.56,289.66,288.36,289.66,60229.0,265.3752,266.3868,265.1912,266.3868,60229.0
2018-12-24 10:40:00,289.68,290.58,289.25,289.37,55205.0,266.4052,267.2329,266.0097,266.1201,55205.0
2018-12-24 10:50:00,289.32,289.32,288.61,289.07,89817.0,266.0741,266.0741,265.4212,265.8442,89817.0
2018-12-24 11:00:00,289.19,289.97,288.4,289.22,38508.0,265.9546,266.6719,265.228,265.9821,38508.0
2018-12-24 11:10:00,289.05,289.62,288.45,289.26,41273.0,265.8258,266.35,265.274,266.0189,41273.0
2018-12-24 11:20:00,289.19,289.27,288.19,288.52,40102.0,265.9546,266.0281,265.0349,265.3384,40102.0
2018-12-24 11:30:00,288.44,289.18,288.3,288.76,43089.0,265.2648,265.9454,265.1361,265.5591,43089.0
2018-12-24 11:40:00,288.82,289.32,287.51,287.72,38889.0,265.6143,266.0741,264.4095,264.6027,38889.0
2018-12-24 11:50:00,287.67,288.56,287.48,287.6,27444.0,264.5567,265.3752,264.3819,264.4923,27444.0
2018-12-24 12:00:00,287.8,288.39,287.44,287.48,31183.0,264.6762,265.2188,264.3452,264.3819,31183.0
2018-12-24 12:10:00,287.24,287.54,286.78,287.15,56030.0,264.1612,264.4371,263.7382,264.0785,56030.0
2018-12-24 12:20:00,286.98,287.98,286.54,287.31,59322.0,263.9221,264.8418,263.5175,264.2256,59322.0
2018-12-24 12:30:00,287.32,287.88,286.89,287.18,41797.0,264.2348,264.7498,263.8394,264.1061,41797.0
2018-12-24 12:40:00,287.23,287.31,286.28,286.57,44640.0,264.152,264.2256,263.2784,263.5451,44640.0
2018-12-24 12:50:00,286.49,286.54,284.89,284.98,95360.0,263.4715,263.5175,262.0,262.0828,95360.0
2018-12-26 09:30:00,286.23,287.91,286.23,287.62,38189.0,263.2324,264.7774,263.2324,264.5107,38189.0
2018-12-26 09:40:00,287.57,287.78,286.94,287.44,38056.0,264.4647,264.6578,263.8853,264.3452,38056.0
2018-12-26 09:50:00,287.5,287.53,286.64,286.68,19862.0,264.4003,264.4279,263.6094,263.6462,19862.0
2018-12-26 10:00:00,286.48,286.93,285.44,286.11,34294.0,263.4623,263.8761,262.5059,263.122,34294.0
2018-12-26 10:10:00,286.2,286.21,284.77,284.88,21941.0,263.2048,263.214,261.8897,261.9908,21941.0
2018-12-26 10:20:00,284.78,287.0,284.73,286.05,21742.0,261.8989,263.9405,261.8529,263.0668,21742.0
2018-12-26 10:30:00,286.06,286.5,285.4,285.56,29761.0,263.076,263.4807,262.4691,262.6162,29761.0
2018-12-26 10:40:00,285.49,285.98,285.3,285.7,18867.0,262.5518,263.0025,262.3771,262.745,18867.0
2018-12-26 10:50:00,285.81,286.15,284.45,284.84,32809.0,262.8461,263.1588,261.5954,261.9541,32809.0
2018-12-26 11:00:00,284.89,286.17,284.64,285.85,50920.0,262.0,263.1772,261.7701,262.8829,50920.0
2018-12-26 11:10:00,285.89,286.51,285.45,286.51,33658.0,262.9197,263.4899,262.5151,263.4899,33658.0
2018-12-26 11:20:00,286.57,287.16,286.3,287.16,18774.0,263.5451,264.0877,263.2968,264.0877,18774.0
2018-12-26 11:30:00,287.09,287.79,286.74,287.79,28342.0,264.0233,264.667,263.7014,264.667,28342.0
2018-12-26 11:40:00,287.79,288.57,287.46,288.48,22887.0,264.667,265.3844,264.3636,265.3016,22887.0
2018-12-26 11:50:00,288.48,289.23,288.15,289.21,16923.0,265.3016,265.9913,264.9981,265.9729,16923.0
2018-12-26 12:00:00,289.38,290.23,289.15,290.23,20207.0,266.1293,266.911,265.9178,266.911,20207.0
2018-12-26 12:10:00,290.1,291.12,289.95,290.25,39274.0,266.7914,267.7295,266.6535,266.9294,39274.0
2018-12-26 12:20:00,290.3,290.74,290.01,290.01,15090.0,266.9754,267.38,266.7087,266.7087,15090.0
2018-12-26 12:30:00,289.95,291.18,289.88,291.06,16980.0,266.6535,267.7847,266.5891,267.6743,16980.0
2018-12-26 12:40:00,291.07,291.6,290.7,290.99,28456.0,267.6835,268.1709,267.3432,267.6099,28456.0
2018-12-26 12:50:00,290.95,292.07,290.94,291.53,24059.0,267.5731,268.6032,267.5639,268.1065,24059.0
2018-12-26 13:00:00,291.57,291.75,290.62,290.89,19215.0,268.1433,268.3089,267.2697,267.518,19215.0
2018-12-26 13:10:00,290.76,291.05,289.87,289.88,27822.0,267.3984,267.6651,266.5799,266.5891,27822.0
2018-12-26 13:20:00,289.93,290.72,289.93,290.24,20714.0,266.6351,267.3616,266.6351,266.9202,20714.0
2018-12-26 13:30:00,290.3,290.76,290.18,290.76,27663.0,266.9754,267.3984,266.865,267.3984,27663.0
2018-12-26 13:40:00,290.74,291.76,290.74,291.57,16741.0,267.38,268.3181,267.38,268.1433,16741.0
2018-12-26 13:50:00,291.63,292.78,291.63,292.69,20614.0,268.1985,269.2561,268.1985,269.1733,20614.0
2018-12-26 14:00:00,292.7,292.75,292.09,292.27,26483.0,269.1825,269.2285,268.6215,268.7871,26483.0
2018-12-26 14:10:00,292.46,292.85,291.8,291.9,31034.0,268.9618,269.3205,268.3548,268.4468,31034.0
2018-12-26 14:20:00,292.02,292.26,291.72,291.97,7710.0,268.5572,268.7779,268.2813,268.5112,7710.0
2018-12-26 14:30:00,292.19,292.76,292.18,292.61,33998.0,268.7135,269.2377,268.7043,269.0998,33998.0
2018-12-26 14:40:00,292.5,292.75,292.08,292.3,16499.0,268.9986,269.2285,268.6124,268.8147,16499.0
2018-12-26 14:50:00,292.26,293.38,292.25,293.38,35791.0,268.7779,269.8079,268.7687,269.8079,35791.0
2018-12-26 15:00:00,293.46,294.04,293.07,293.72,24372.0,269.8815,270.4149,269.5228,270.1206,24372.0
2018-12-26 15:10:00,293.73,294.38,293.73,293.99,32884.0,270.1298,270.7276,270.1298,270.3689,32884.0
2018-12-26 15:20:00,294.11,295.23,294.11,295.19,25603.0,270.4792,271.5093,270.4792,271.4725,25603.0
2018-12-26 15:30:00,295.14,296.4,295.03,296.4,45126.0,271.4265,272.5853,271.3253,272.5853,45126.0
2018-12-26 15:40:00,296.32,297.35,296.08,296.67,52491.0,272.5117,273.4589,272.291,272.8336,52491.0
2018-12-26 15:50:00,296.64,298.09,296.57,297.99,154501.0,272.806,274.1395,272.7416,274.0475,154501.0
2018-12-27 09:30:00,294.24,295.88,293.83,295.35,73381.0,270.5988,272.107,270.2217,271.6196,73381.0
2018-12-27 09:40:00,295.39,295.64,293.09,293.2,32630.0,271.6564,271.8863,269.5412,269.6424,32630.0
2018-12-27 09:50:00,293.11,293.94,292.19,293.7,41389.0,269.5596,270.3229,268.7135,270.1022,41389.0
2018-12-27 10:00:00,293.63,294.78,292.85,292.85,33728.0,270.0378,271.0954,269.3205,269.3205,33728.0
2018-12-27 10:10:00,292.9,294.44,292.8,293.57,40699.0,269.3665,270.7827,269.2745,269.9826,40699.0
2018-12-27 10:20:00,293.57,293.9,293.28,293.55,63978.0,269.9826,270.2861,269.7159,269.9642,63978.0
2018-12-27 10:30:00,293.57,294.6,292.97,293.92,56759.0,269.9826,270.9299,269.4308,270.3045,56759.0
2018-12-27 10:40:00,293.83,295.12,293.77,294.58,22505.0,270.2217,271.4081,270.1666,270.9115,22505.0
2018-12-27 10:50:00,294.54,294.64,293.13,293.31,98053.0,270.8747,270.9667,269.578,269.7435,98053.0
2018-12-27 11:00:00,293.26,293.48,292.33,292.87,98629.0,269.6975,269.8999,268.8423,269.3389,98629.0
2018-12-27 11:10:00,292.83,294.04,292.48,294.03,61139.0,269.3021,270.4149,268.9802,270.4057,61139.0
2018-12-27 11:20:00,293.87,295.23,293.78,295.05,14714.0,270.2585,271.5093,270.1758,271.3437,14714.0
2018-12-27 11:30:00,295.15,295.99,294.86,295.55,35159.0,271.4357,272.2082,271.169,271.8035,35159.0
2018-12-27 11:40:00,295.38,295.4,293.86,294.0,15207.0,271.6472,271.6656,270.2493,270.3781,15207.0
2018-12-27 11:50:00,294.08,295.03,293.83,294.86,20389.0,270.4517,271.3253,270.2217,271.169,20389.0
2018-12-27 12:00:00,294.8,294.8,293.66,294.0,47337.0,271.1138,271.1138,270.0654,270.3781,47337.0
2018-12-27 12:10:00,293.86,295.02,293.77,294.89,8977.0,270.2493,271.3161,270.1666,271.1966,8977.0
2018-12-27 12:20:00,294.8,294.8,292.63,293.07,16691.0,271.1138,271.1138,269.1182,269.5228,16691.0
2018-12-27 12:30:00,292.99,293.21,292.34,293.04,92704.0,269.4492,269.6516,268.8515,269.4952,92704.0
2018-12-27 12:40:00,293.04,293.18,292.4,292.9,44210.0,269.4952,269.624,268.9066,269.3665,44210.0
2018-12-27 12:50:00,292.9,293.59,292.74,293.33,16325.0,269.3665,270.001,269.2193,269.7619,16325.0
2018-12-27 13:00:00,293.25,293.77,293.08,293.68,30480.0,269.6883,270.1666,269.532,270.0838,30480.0
2018-12-27 13:10:00,293.68,293.86,292.67,292.83,21359.0,270.0838,270.2493,269.1549,269.3021,21359.0
2018-12-27 13:20:00,292.65,292.67,291.7,291.77,27433.0,269.1366,269.1549,268.2629,268.3273,27433.0
2018-12-27 13:30:00,291.77,292.39,291.72,291.9,21895.0,268.3273,268.8974,268.2813,268.4468,21895.0
2018-12-27 13:40:00,291.86,292.11,290.93,291.06,26001.0,268.41,268.6399,267.5548,267.6743,26001.0
2018-12-27 13:50:00,291.11,291.22,290.53,291.02,30167.0,267.7203,267.8214,267.1869,267.6375,30167.0
2018-12-27 14:00:00,290.9,291.36,290.35,290.47,41403.0,267.5272,267.9502,267.0214,267.1317,41403.0
2018-12-27 14:10:00,290.42,290.53,289.62,289.86,47311.0,267.0857,267.1869,266.35,266.5707,47311.0
2018-12-27 14:20:00,289.82,290.47,289.73,290.47,34986.0,266.5339,267.1317,266.4512,267.1317,34986.0
2018-12-27 14:30:00,290.44,290.73,289.75,290.71,34408.0,267.1041,267.3708,266.4696,267.3524,34408.0
2018-12-27 14:40:00,290.6,292.21,290.6,291.22,147149.0,267.2513,268.7319,267.2513,267.8214,147149.0
2018-12-27 14:50:00,291.12,292.47,290.95,292.14,48512.0,267.7295,268.971,267.5731,268.6675,48512.0
2018-12-27 15:00:00,292.25,292.3,291.11,291.89,33579.0,268.7687,268.8147,267.7203,268.4376,33579.0
2018-12-27 15:10:00,291.79,293.36,291.49,293.08,46558.0,268.3457,269.7895,268.0698,269.532,46558.0
2018-12-27 15:20:00,293.01,295.54,293.01,295.32,60512.0,269.4676,271.7944,269.4676,271.592,60512.0
2018-12-27 15:30:00,295.41,297.11,294.56,296.62,82910.0,271.6748,273.2382,270.8931,272.7876,82910.0
2018-12-27 15:40:00,296.7,298.29,296.7,297.75,94704.0,272.8612,274.3234,272.8612,273.8268,94704.0
2018-12-27 15:50:00,297.58,299.79,296.64,299.67,300291.0,273.6704,275.7029,272.806,275.5925,300291.0
2018-12-28 09:30:00,300.39,300.74,299.36,300.19,84561.0,276.2547,276.5765,275.3074,276.0707,84561.0
2018-12-28 09:40:00,300.12,302.87,299.93,301.89,61613.0,276.0064,278.5354,275.8316,277.6342,61613.0
2018-12-28 09:50:00,301.8,302.11,300.98,301.5,94975.0,277.5514,277.8365,276.7973,277.2755,94975.0
2018-12-28 10:00:00,301.43,301.69,300.33,300.49,45194.0,277.2111,277.4502,276.1995,276.3466,45194.0
2018-12-28 10:10:00,300.56,300.99,300.25,300.48,71717.0,276.411,276.8065,276.1259,276.3374,71717.0
2018-12-28 10:20:00,300.4,300.59,298.89,299.11,35154.0,276.2639,276.4386,274.8752,275.0775,35154.0
2018-12-28 10:30:00,298.98,299.44,297.99,298.74,171423.0,274.958,275.381,274.0475,274.7372,171423.0
2018-12-28 10:40:00,298.68,299.83,298.65,299.63,115257.0,274.6821,275.7397,274.6545,275.5557,115257.0
2018-12-28 10:50:00,299.75,300.29,298.72,298.76,52064.0,275.6661,276.1627,274.7189,274.7556,52064.0
2018-12-28 11:00:00,298.91,299.13,298.2,299.06,28767.0,274.8936,275.0959,274.2406,275.0315,28767.0
2018-12-28 11:10:00,299.03,299.61,298.45,298.73,66529.0,275.0039,275.5373,274.4705,274.728,66529.0
2018-12-28 11:20:00,298.63,299.19,298.26,298.9,73931.0,274.6361,275.1511,274.2958,274.8844,73931.0
2018-12-28 11:30:00,298.91,299.85,298.84,299.85,26495.0,274.8936,275.7581,274.8292,275.7581,26495.0
2018-12-28 11:40:00,299.85,299.85,298.45,298.67,22435.0,275.7581,275.7581,274.4705,274.6729,22435.0
2018-12-28 11:50:00,298.64,299.2,298.39,298.95,39327.0,274.6453,275.1603,274.4154,274.9304,39327.0
2018-12-28 12:00:00,299.08,300.02,299.07,299.79,31590.0,275.0499,275.9144,275.0407,275.7029,31590.0
2018-12-28 12:10:00,299.75,299.96,298.8,298.96,35681.0,275.6661,275.8592,274.7924,274.9396,35681.0
2018-12-28 12:20:00,299.07,299.52,298.82,299.21,10405.0,275.0407,275.4546,274.8108,275.1695,10405.0
2018-12-28 12:30:00,299.24,299.42,298.9,299.31,15522.0,275.1971,275.3626,274.8844,275.2614,15522.0
2018-12-28 12:40:00,299.31,299.64,299.01,299.07,21942.0,275.2614,275.5649,274.9855,275.0407,21942.0
2018-12-28 12:50:00,299.06,299.21,298.22,298.22,30250.0,275.0315,275.1695,274.259,274.259,30250.0
2018-12-28 13:00:00,298.3,298.77,298.16,298.77,33304.0,274.3326,274.7648,274.2038,274.7648,33304.0
2018-12-28 13:10:00,298.83,299.32,298.74,298.83,24840.0,274.82,275.2706,274.7372,274.82,24840.0
2018-12-28 13:20:00,298.7,298.8,297.93,298.04,21590.0,274.7005,274.7924,273.9923,274.0935,21590.0
2018-12-28 13:30:00,298.14,298.17,297.62,297.92,34187.0,274.1855,274.213,273.7072,273.9831,34187.0
2018-12-28 13:40:00,297.98,298.92,297.98,298.92,23566.0,274.0383,274.9028,274.0383,274.9028,23566.0
2018-12-28 13:50:00,298.93,299.25,298.6,299.0,21264.0,274.912,275.2063,274.6085,274.9764,21264.0
2018-12-28 14:00:00,299.04,300.49,299.04,300.49,43170.0,275.0131,276.3466,275.0131,276.3466,43170.0
2018-12-28 14:10:00,300.47,301.7,300.29,300.93,113478.0,276.3282,277.4594,276.1627,276.7513,113478.0
2018-12-28 14:20:00,300.96,301.3,300.55,300.88,39586.0,276.7789,277.0916,276.4018,276.7053,39586.0
2018-12-28 14:30:00,300.94,302.32,300.81,302.32,43667.0,276.7605,278.0296,276.6409,278.0296,43667.0
2018-12-28 14:40:00,302.25,302.85,301.99,302.74,40934.0,277.9652,278.517,277.7261,278.4159,40934.0
2018-12-28 14:50:00,302.53,303.36,302.43,302.64,31551.0,278.2227,278.986,278.1308,278.3239,31551.0
2018-12-28 15:00:00,302.71,303.03,301.07,301.46,58007.0,278.3883,278.6826,276.88,277.2387,58007.0
2018-12-28 15:10:00,301.3,301.6,300.39,300.55,28953.0,277.0916,277.3675,276.2547,276.4018,28953.0
2018-12-28 15:20:00,300.49,300.5,298.67,299.27,27726.0,276.3466,276.3558,274.6729,275.2247,27726.0
2018-12-28 15:30:00,299.13,299.74,298.61,298.8,76714.0,275.0959,275.6569,274.6177,274.7924,76714.0
2018-12-28 15:40:00,298.62,299.33,298.47,299.3,103552.0,274.6269,275.2798,274.4889,275.2522,103552.0
2018-12-28 15:50:00,299.33,299.6,298.69,299.51,157319.0,275.2798,275.5281,274.6913,275.4454,157319.0
2018-12-31 09:30:00,301.12,302.1,300.98,301.25,103547.0,276.926,277.8273,276.7973,277.0456,103547.0
2018-12-31 09:40:00,301.34,301.34,300.18,300.25,32608.0,277.1283,277.1283,276.0615,276.1259,32608.0
2018-12-31 09:50:00,300.1,300.27,299.57,300.21,17021.0,275.988,276.1443,275.5006,276.0891,17021.0
2018-12-31 10:00:00,300.5,301.08,300.02,300.03,28802.0,276.3558,276.8892,275.9144,275.9236,28802.0
2018-12-31 10:10:00,300.03,300.54,299.74,299.96,37168.0,275.9236,276.3926,275.6569,275.8592,37168.0
2018-12-31 10:20:00,299.87,300.3,299.54,299.71,14280.0,275.7765,276.1719,275.473,275.6293,14280.0
2018-12-31 10:30:00,299.74,299.84,299.19,299.31,30666.0,275.6569,275.7489,275.1511,275.2614,30666.0
2018-12-31 10:40:00,299.24,300.34,299.23,299.82,37224.0,275.1971,276.2087,275.1879,275.7305,37224.0
2018-12-31 10:50:00,299.56,299.75,298.64,298.82,12615.0,275.4914,275.6661,274.6453,274.8108,12615.0
2018-12-31 11:00:00,298.86,299.19,298.33,298.91,18788.0,274.8476,275.1511,274.3602,274.8936,18788.0
2018-12-31 11:10:00,298.8,298.85,298.36,298.5,16255.0,274.7924,274.8384,274.3878,274.5165,16255.0
2018-12-31 11:20:00,298.56,299.57,298.23,299.32,223017.0,274.5717,275.5006,274.2682,275.2706,223017.0
2018-12-31 11:30:00,299.41,299.66,298.02,299.29,217591.0,275.3534,275.5833,274.0751,275.2431,217591.0
2018-12-31 11:40:00,299.18,299.65,298.37,299.58,142250.0,275.1419,275.5741,274.397,275.5098,142250.0
2018-12-31 11:50:00,299.49,300.07,299.12,299.98,53408.0,275.427,275.9604,275.0867,275.8776,53408.0
2018-12-31 12:00:00,300.03,300.28,299.56,300.23,64400.0,275.9236,276.1535,275.4914,276.1075,64400.0
2018-12-31 12:10:00,300.24,300.53,299.61,300.22,69585.0,276.1167,276.3834,275.5373,276.0983,69585.0
2018-12-31 12:20:00,300.04,300.55,299.95,300.51,78448.0,275.9328,276.4018,275.85,276.365,78448.0
2018-12-31 12:30:00,300.57,300.95,300.29,300.76,46079.0,276.4202,276.7697,276.1627,276.5949,46079.0
2018-12-31 12:40:00,300.77,301.05,300.51,300.92,63535.0,276.6041,276.8616,276.365,276.7421,63535.0
2018-12-31 12:50:00,300.92,300.98,300.66,300.85,14216.0,276.7421,276.7973,276.503,276.6777,14216.0
2018-12-31 13:00:00,300.98,301.25,300.72,301.25,89628.0,276.7973,277.0456,276.5582,277.0456,89628.0
2018-12-31 13:10:00,301.19,301.6,301.03,301.47,30914.0,276.9904,277.3675,276.8432,277.2479,30914.0
2018-12-31 13:20:00,301.48,301.66,301.17,301.66,22537.0,277.2571,277.4226,276.972,277.4226,22537.0
2018-12-31 13:30:00,301.66,301.66,301.17,301.21,29133.0,277.4226,277.4226,276.972,277.0088,29133.0
2018-12-31 13:40:00,301.19,301.37,300.76,300.91,46232.0,276.9904,277.1559,276.5949,276.7329,46232.0
2018-12-31 13:50:00,300.9,301.0,300.33,300.53,37088.0,276.7237,276.8157,276.1995,276.3834,37088.0
2018-12-31 14:00:00,300.45,300.69,299.94,300.64,98700.0,276.3099,276.5306,275.8408,276.4846,98700.0
2018-12-31 14:10:00,300.36,300.68,299.91,300.6,30774.0,276.2271,276.5214,275.8132,276.4478,30774.0
2018-12-31 14:20:00,300.53,300.54,299.58,299.75,25634.0,276.3834,276.3926,275.5098,275.6661,25634.0
2018-12-31 14:30:00,299.74,299.85,299.24,299.79,26982.0,275.6569,275.7581,275.1971,275.7029,26982.0
2018-12-31 14:40:00,299.77,300.32,299.61,300.15,20380.0,275.6845,276.1903,275.5373,276.034,20380.0
2018-12-31 14:50:00,300.16,300.8,300.04,300.06,44435.0,276.0432,276.6317,275.9328,275.9512,44435.0
2018-12-31 15:00:00,300.11,300.73,299.95,299.99,30636.0,275.9972,276.5674,275.85,275.8868,30636.0
2018-12-31 15:10:00,299.78,300.25,299.52,300.25,23148.0,275.6937,276.1259,275.4546,276.1259,23148.0
2018-12-31 15:20:00,300.36,301.02,299.9,300.81,66414.0,276.2271,276.8341,275.804,276.6409,66414.0
2018-12-31 15:30:00,300.89,301.79,300.84,301.79,87143.0,276.7145,277.5422,276.6685,277.5422,87143.0
2018-12-31 15:40:00,301.73,302.28,301.43,301.72,127098.0,277.487,277.9928,277.2111,277.4778,127098.0
2018-12-31 15:50:00,301.72,302.6,301.02,302.58,365052.0,277.4778,278.2871,276.8341,278.2687,365052.0
2019-01-02 09:30:00,298.67,298.67,296.71,296.82,106315.0,274.6729,274.6729,272.8703,272.9715,106315.0
2019-01-02 09:40:00,296.89,298.22,296.57,297.85,43144.0,273.0359,274.259,272.7416,273.9188,43144.0
2019-01-02 09:50:00,297.83,298.52,297.28,298.49,14202.0,273.9004,274.5349,273.3945,274.5073,14202.0
2019-01-02 10:00:00,298.6,299.89,297.87,299.78,24977.0,274.6085,275.7948,273.9371,275.6937,24977.0
2019-01-02 10:10:00,299.78,300.31,299.57,300.04,50125.0,275.6937,276.1811,275.5006,275.9328,50125.0
2019-01-02 10:20:00,300.23,301.07,300.01,300.25,43843.0,276.1075,276.88,275.9052,276.1259,43843.0
2019-01-02 10:30:00,300.26,300.26,299.29,299.71,31799.0,276.1351,276.1351,275.2431,275.6293,31799.0
2019-01-02 10:40:00,299.79,300.8,299.79,300.45,15877.0,275.7029,276.6317,275.7029,276.3099,15877.0
2019-01-02 10:50:00,300.34,301.8,300.24,301.3,33960.0,276.2087,277.5514,276.1167,277.0916,33960.0
2019-01-02 11:00:00,301.49,302.16,300.95,302.06,126731.0,277.2663,277.8825,276.7697,277.7905,126731.0
2019-01-02 11:10:00,302.08,302.85,302.03,302.72,27170.0,277.8089,278.517,277.7629,278.3975,27170.0
2019-01-02 11:20:00,302.77,303.05,301.91,302.07,33222.0,278.4434,278.7009,277.6525,277.7997,33222.0
2019-01-02 11:30:00,302.08,302.19,301.43,301.71,28001.0,277.8089,277.91,277.2111,277.4686,28001.0
2019-01-02 11:40:00,301.62,302.84,301.55,302.35,32794.0,277.3858,278.5078,277.3215,278.0572,32794.0
2019-01-02 11:50:00,302.2,302.2,300.86,300.86,18796.0,277.9192,277.9192,276.6869,276.6869,18796.0
2019-01-02 12:00:00,300.76,301.05,300.18,300.42,40610.0,276.5949,276.8616,276.0615,276.2823,40610.0
2019-01-02 12:10:00,300.56,300.56,299.57,299.67,65437.0,276.411,276.411,275.5006,275.5925,65437.0
2019-01-02 12:20:00,299.63,299.76,299.19,299.59,117629.0,275.5557,275.6753,275.1511,275.5189,117629.0
2019-01-02 12:30:00,299.6,300.75,299.48,300.75,30762.0,275.5281,276.5857,275.4178,276.5857,30762.0
2019-01-02 12:40:00,300.75,301.19,300.53,300.81,18670.0,276.5857,276.9904,276.3834,276.6409,18670.0
2019-01-02 12:50:00,300.83,301.22,300.57,301.04,8530.0,276.6593,277.018,276.4202,276.8524,8530.0
2019-01-02 13:00:00,301.12,302.2,301.11,301.91,13997.0,276.926,277.9192,276.9168,277.6525,13997.0
2019-01-02 13:10:00,302.02,302.11,301.29,301.82,13024.0,277.7537,277.8365,277.0824,277.5698,13024.0
2019-01-02 13:20:00,301.83,302.13,301.49,301.82,10186.0,277.579,277.8549,277.2663,277.5698,10186.0
2019-01-02 13:30:00,301.93,302.36,301.54,301.54,10237.0,277.6709,278.0664,277.3123,277.3123,10237.0
2019-01-02 13:40:00,301.46,301.93,301.41,301.8,7555.0,277.2387,277.6709,277.1927,277.5514,7555.0
2019-01-02 13:50:00,301.75,302.45,301.65,302.45,6619.0,277.5054,278.1492,277.4134,278.1492,6619.0
2019-01-02 14:00:00,302.41,302.41,301.44,301.55,12525.0,278.1124,278.1124,277.2203,277.3215,12525.0
2019-01-02 14:10:00,301.51,301.51,300.82,301.23,17560.0,277.2847,277.2847,276.6501,277.0272,17560.0
2019-01-02 14:20:00,301.19,301.73,301.14,301.4,5809.0,276.9904,277.487,276.9444,277.1835,5809.0
2019-01-02 14:30:00,301.51,302.22,301.51,301.83,17755.0,277.2847,277.9376,277.2847,277.579,17755.0
2019-01-02 14:40:00,301.85,301.85,300.95,301.83,12362.0,277.5974,277.5974,276.7697,277.579,12362.0
2019-01-02 14:50:00,301.77,301.77,300.98,301.01,14531.0,277.5238,277.5238,276.7973,276.8249,14531.0
2019-01-02 15:00:00,300.86,301.59,300.26,300.44,34073.0,276.6869,277.3583,276.1351,276.3007,34073.0
2019-01-02 15:10:00,300.3,300.78,299.9,300.02,33375.0,276.1719,276.6133,275.804,275.9144,33375.0
2019-01-02 15:20:00,300.07,300.51,299.7,300.06,34073.0,275.9604,276.365,275.6201,275.9512,34073.0
2019-01-02 15:30:00,300.0,300.33,299.5,299.73,78400.0,275.896,276.1995,275.4362,275.6477,78400.0
2019-01-02 15:40:00,299.72,300.42,299.59,300.14,80941.0,275.6385,276.2823,275.5189,276.0248,80941.0
2019-01-02 15:50:00,300.12,301.78,300.12,301.58,214169.0,276.0064,277.533,276.0064,277.3491,214169.0
2019-01-03 09:30:00,300.32,300.32,298.85,298.85,77849.0,276.1903,276.1903,274.8384,274.8384,77849.0
2019-01-03 09:40:00,298.75,299.38,298.38,298.38,34334.0,274.7464,275.3258,274.4062,274.4062,34334.0
2019-01-03 09:50:00,298.51,298.66,297.9,298.64,37462.0,274.5257,274.6637,273.9647,274.6453,37462.0
2019-01-03 10:00:00,298.53,298.53,296.35,296.43,39909.0,274.5441,274.5441,272.5393,272.6128,39909.0
2019-01-03 10:10:00,296.43,296.62,295.66,296.55,64896.0,272.6128,272.7876,271.9047,272.7232,64896.0
2019-01-03 10:20:00,296.65,297.36,296.55,297.04,75251.0,272.8152,273.4681,272.7232,273.1738,75251.0
2019-01-03 10:30:00,296.98,296.98,295.38,295.61,35697.0,273.1187,273.1187,271.6472,271.8587,35697.0
2019-01-03 10:40:00,295.98,296.69,295.69,296.1,20948.0,272.199,272.852,271.9323,272.3094,20948.0
2019-01-03 10:50:00,296.08,297.79,295.93,297.7,25809.0,272.291,273.8636,272.153,273.7808,25809.0
2019-01-03 11:00:00,297.74,298.09,297.38,297.61,22355.0,273.8176,274.1395,273.4865,273.698,22355.0
2019-01-03 11:10:00,297.82,299.4,297.82,299.02,32312.0,273.8912,275.3442,273.8912,274.9947,32312.0
2019-01-03 11:20:00,299.22,299.75,298.79,298.96,33866.0,275.1787,275.6661,274.7832,274.9396,33866.0
2019-01-03 11:30:00,299.07,300.9,298.96,300.86,35040.0,275.0407,276.7237,274.9396,276.6869,35040.0
2019-01-03 11:40:00,301.08,301.76,300.88,301.28,25991.0,276.8892,277.5146,276.7053,277.0732,25991.0
2019-01-03 11:50:00,301.28,301.65,300.81,301.05,32601.0,277.0732,277.4134,276.6409,276.8616,32601.0
2019-01-03 12:00:00,301.0,301.09,300.02,300.12,73326.0,276.8157,276.8984,275.9144,276.0064,73326.0
2019-01-03 12:10:00,300.05,300.93,299.99,300.3,4913.0,275.942,276.7513,275.8868,276.1719,4913.0
2019-01-03 12:20:00,300.38,300.82,300.27,300.44,4350.0,276.2455,276.6501,276.1443,276.3007,4350.0
2019-01-03 12:30:00,300.34,300.86,299.83,300.01,18672.0,276.2087,276.6869,275.7397,275.9052,18672.0
2019-01-03 12:40:00,300.17,300.73,299.81,300.54,8541.0,276.0523,276.5674,275.7213,276.3926,8541.0
2019-01-03 12:50:00,300.56,301.01,300.56,300.6,7657.0,276.411,276.8249,276.411,276.4478,7657.0
2019-01-03 13:00:00,300.64,300.64,299.83,299.83,7662.0,276.4846,276.4846,275.7397,275.7397,7662.0
2019-01-03 13:10:00,299.85,300.08,298.3,298.39,41114.0,275.7581,275.9696,274.3326,274.4154,41114.0
2019-01-03 13:20:00,298.4,299.16,298.34,299.02,61891.0,274.4246,275.1235,274.3694,274.9947,61891.0
2019-01-03 13:30:00,299.0,299.84,298.73,299.84,74377.0,274.9764,275.7489,274.728,275.7489,74377.0
2019-01-03 13:40:00,299.84,300.25,299.34,299.42,70418.0,275.7489,276.1259,275.289,275.3626,70418.0
2019-01-03 13:50:00,299.41,299.56,298.73,298.9,71519.0,275.3534,275.4914,274.728,274.8844,71519.0
2019-01-03 14:00:00,298.89,299.38,298.73,299.28,60027.0,274.8752,275.3258,274.728,275.2339,60027.0
2019-01-03 14:10:00,299.31,299.52,298.69,299.3,12376.0,275.2614,275.4546,274.6913,275.2522,12376.0
2019-01-03 14:20:00,299.28,299.58,298.67,299.58,20385.0,275.2339,275.5098,274.6729,275.5098,20385.0
2019-01-03 14:30:00,299.56,299.93,298.73,299.17,12221.0,275.4914,275.8316,274.728,275.1327,12221.0
2019-01-03 14:40:00,298.96,299.17,298.15,298.38,4664.0,274.9396,275.1327,274.1946,274.4062,4664.0
2019-01-03 14:50:00,298.38,298.51,297.51,298.13,13539.0,274.4062,274.5257,273.6061,274.1763,13539.0
2019-01-03 15:00:00,298.11,298.22,297.65,297.79,8386.0,274.1579,274.259,273.7348,273.8636,8386.0
2019-01-03 15:10:00,297.79,297.93,297.19,297.87,26426.0,273.8636,273.9923,273.3118,273.9371,26426.0
2019-01-03 15:20:00,297.85,298.1,297.29,297.57,6783.0,273.9188,274.1487,273.4037,273.6612,6783.0
2019-01-03 15:30:00,297.47,298.45,297.43,297.44,28143.0,273.5693,274.4705,273.5325,273.5417,28143.0
2019-01-03 15:40:00,297.4,297.99,297.3,297.59,75510.0,273.5049,274.0475,273.4129,273.6796,75510.0
2019-01-03 15:50:00,297.55,297.76,296.48,296.76,225710.0,273.6429,273.836,272.6588,272.9163,225710.0
2019-01-04 09:30:00,300.56,302.13,300.37,301.73,65354.0,276.411,277.8549,276.2363,277.487,65354.0
2019-01-04 09:40:00,301.64,302.94,301.32,302.93,79900.0,277.4042,278.5998,277.1099,278.5906,79900.0
2019-01-04 09:50:00,302.98,303.92,302.69,302.94,63244.0,278.6366,279.501,278.3699,278.5998,63244.0
2019-01-04 10:00:00,303.24,304.11,303.24,303.92,24948.0,278.8757,279.6758,278.8757,279.501,24948.0
2019-01-04 10:10:00,304.08,304.27,303.29,303.64,35522.0,279.6482,279.8229,278.9217,279.2435,35522.0
2019-01-04 10:20:00,303.62,306.2,303.12,306.2,34228.0,279.2252,281.5979,278.7653,281.5979,34228.0
2019-01-04 10:30:00,306.35,306.51,305.61,305.61,13511.0,281.7358,281.8829,281.0553,281.0553,13511.0
2019-01-04 10:40:00,305.75,305.75,304.98,305.28,17524.0,281.184,281.184,280.4759,280.7518,17524.0
2019-01-04 10:50:00,305.35,305.82,305.12,305.82,8867.0,280.8162,281.2484,280.6046,281.2484,8867.0
2019-01-04 11:00:00,305.7,306.63,305.49,306.3,17646.0,281.138,281.9933,280.9449,281.6898,17646.0
2019-01-04 11:10:00,306.38,306.81,305.27,305.86,23149.0,281.7634,282.1588,280.7426,281.2852,23149.0
2019-01-04 11:20:00,305.95,305.95,304.51,304.74,26372.0,281.3679,281.3679,280.0436,280.2552,26372.0
2019-01-04 11:30:00,304.79,305.04,304.19,304.54,24112.0,280.3011,280.5311,279.7494,280.0712,24112.0
2019-01-04 11:40:00,304.51,305.62,304.46,305.55,11094.0,280.0436,281.0645,279.9977,281.0001,11094.0
2019-01-04 11:50:00,305.64,306.07,305.5,305.86,19375.0,281.0829,281.4783,280.9541,281.2852,19375.0
2019-01-04 12:00:00,305.67,305.81,304.73,305.62,13087.0,281.1104,281.2392,280.246,281.0645,13087.0
2019-01-04 12:10:00,305.61,306.36,305.52,306.32,11689.0,281.0553,281.745,280.9725,281.7082,11689.0
2019-01-04 12:20:00,306.35,306.35,305.75,306.0,10566.0,281.7358,281.7358,281.184,281.4139,10566.0
2019-01-04 12:30:00,306.06,306.19,305.53,306.06,11417.0,281.4691,281.5887,280.9817,281.4691,11417.0
2019-01-04 12:40:00,306.21,306.75,306.05,306.68,10150.0,281.6071,282.1037,281.4599,282.0393,10150.0
2019-01-04 12:50:00,306.74,306.82,306.48,306.53,10183.0,282.0945,282.168,281.8554,281.9013,10183.0
2019-01-04 13:00:00,306.62,307.53,306.61,307.52,79532.0,281.9841,282.821,281.9749,282.8118,79532.0
2019-01-04 13:10:00,307.49,307.49,306.82,306.97,16944.0,282.7842,282.7842,282.168,282.306,16944.0
2019-01-04 13:20:00,306.94,307.1,306.6,306.8,15325.0,282.2784,282.4255,281.9657,282.1496,15325.0
2019-01-04 13:30:00,306.85,307.26,306.56,306.59,7996.0,282.1956,282.5727,281.9289,281.9565,7996.0
2019-01-04 13:40:00,306.47,306.5,305.81,306.37,11160.0,281.8462,281.8738,281.2392,281.7542,11160.0
2019-01-04 13:50:00,306.39,306.65,306.2,306.33,7001.0,281.7726,282.0117,281.5979,281.7174,7001.0
2019-01-04 14:00:00,306.39,306.45,305.63,305.82,6059.0,281.7726,281.8278,281.0737,281.2484,6059.0
2019-01-04 14:10:00,305.82,306.37,305.79,306.09,8935.0,281.2484,281.7542,281.2208,281.4967,8935.0
2019-01-04 14:20:00,306.14,306.63,306.05,306.56,23964.0,281.5427,281.9933,281.4599,281.9289,23964.0
2019-01-04 14:30:00,306.58,307.21,306.5,306.98,32062.0,281.9473,282.5267,281.8738,282.3152,32062.0
2019-01-04 14:40:00,307.02,307.26,306.2,306.72,32956.0,282.352,282.5727,281.5979,282.0761,32956.0
2019-01-04 14:50:00,306.64,306.69,306.03,306.03,29901.0,282.0025,282.0485,281.4415,281.4415,29901.0
2019-01-04 15:00:00,306.0,306.92,306.0,306.43,33847.0,281.4139,282.26,281.4139,281.8094,33847.0
2019-01-04 15:10:00,306.37,306.99,306.27,306.73,17173.0,281.7542,282.3244,281.6622,282.0853,17173.0
2019-01-04 15:20:00,306.78,306.81,305.82,306.23,25455.0,282.1313,282.1588,281.2484,281.6254,25455.0
2019-01-04 15:30:00,306.14,306.69,306.08,306.14,26277.0,281.5427,282.0485,281.4875,281.5427,26277.0
2019-01-04 15:40:00,306.17,306.68,306.07,306.34,47614.0,281.5703,282.0393,281.4783,281.7266,47614.0
2019-01-04 15:50:00,306.35,306.67,306.11,306.42,136020.0,281.7358,282.0301,281.5151,281.8002,136020.0
2019-01-07 09:30:00,306.72,306.85,305.32,306.61,60576.0,282.0761,282.1956,280.7886,281.9749,60576.0
2019-01-07 09:40:00,306.58,307.67,306.57,307.3,28252.0,281.9473,282.9497,281.9381,282.6095,28252.0
2019-01-07 09:50:00,307.18,307.24,306.3,307.09,19868.0,282.4991,282.5543,281.6898,282.4163,19868.0
2019-01-07 10:00:00,306.76,308.15,306.74,308.09,22041.0,282.1129,283.3912,282.0945,283.336,22041.0
2019-01-07 10:10:00,308.02,308.12,307.64,307.83,36761.0,283.2716,283.3636,282.9222,283.0969,36761.0
2019-01-07 10:20:00,307.73,308.44,307.32,307.71,117608.0,283.0049,283.6579,282.6279,282.9865,117608.0
2019-01-07 10:30:00,307.6,308.35,307.41,308.07,30774.0,282.8854,283.5751,282.7106,283.3176,30774.0
2019-01-07 10:40:00,308.04,308.77,307.95,308.44,25164.0,283.29,283.9614,283.2073,283.6579,25164.0
2019-01-07 10:50:00,308.54,309.16,308.29,308.7,36201.0,283.7498,284.32,283.5199,283.897,36201.0
2019-01-07 11:00:00,308.67,309.4,308.59,308.97,18713.0,283.8694,284.5407,283.7958,284.1453,18713.0
2019-01-07 11:10:00,309.08,309.53,308.92,309.38,9476.0,284.2465,284.6603,284.0993,284.5224,9476.0
2019-01-07 11:20:00,309.5,309.73,309.05,309.47,16094.0,284.6327,284.8442,284.2189,284.6051,16094.0
2019-01-07 11:30:00,309.52,310.02,309.05,309.85,45697.0,284.6511,285.1109,284.2189,284.9546,45697.0
2019-01-07 11:40:00,309.79,310.54,309.61,310.4,19423.0,284.8994,285.5892,284.7339,285.4604,19423.0
2019-01-07 11:50:00,310.45,311.13,310.37,311.06,19164.0,285.5064,286.1317,285.4328,286.0674,19164.0
2019-01-07 12:00:00,311.07,311.19,310.13,310.22,19829.0,286.0766,286.1869,285.2121,285.2949,19829.0
2019-01-07 12:10:00,310.31,310.64,310.11,310.5,12434.0,285.3776,285.6811,285.1937,285.5524,12434.0
2019-01-07 12:20:00,310.52,311.16,310.52,311.0,12292.0,285.5708,286.1593,285.5708,286.0122,12292.0
2019-01-07 12:30:00,311.07,311.41,310.76,311.38,10617.0,286.0766,286.3893,285.7915,286.3617,10617.0
2019-01-07 12:40:00,311.42,311.44,310.95,311.11,11984.0,286.3984,286.4168,285.9662,286.1134,11984.0
2019-01-07 12:50:00,311.11,311.32,310.74,311.14,7015.0,286.1134,286.3065,285.7731,286.1409,7015.0
2019-01-07 13:00:00,311.11,311.46,311.09,311.38,5882.0,286.1134,286.4352,286.095,286.3617,5882.0
2019-01-07 13:10:00,311.45,311.94,311.45,311.86,5631.0,286.426,286.8767,286.426,286.8031,5631.0
2019-01-07 13:20:00,311.97,312.11,311.51,311.69,9620.0,286.9043,287.033,286.4812,286.6468,9620.0
2019-01-07 13:30:00,311.65,312.14,311.56,312.05,13163.0,286.61,287.0606,286.5272,286.9778,13163.0
2019-01-07 13:40:00,311.8,312.07,311.11,311.11,17457.0,286.7479,286.9962,286.1134,286.1134,17457.0
2019-01-07 13:50:00,310.89,311.08,310.68,310.7,11842.0,285.911,286.0858,285.7179,285.7363,11842.0
2019-01-07 14:00:00,310.74,311.1,310.36,310.51,13348.0,285.7731,286.1042,285.4236,285.5616,13348.0
2019-01-07 14:10:00,310.38,310.94,310.36,310.91,25851.0,285.442,285.957,285.4236,285.9294,25851.0
2019-01-07 14:20:00,310.91,311.06,310.38,310.39,10530.0,285.9294,286.0674,285.442,285.4512,10530.0
2019-01-07 14:30:00,310.36,310.58,309.88,309.89,13201.0,285.4236,285.6259,284.9822,284.9914,13201.0
2019-01-07 14:40:00,309.95,310.11,309.68,309.93,21183.0,285.0466,285.1937,284.7983,285.0282,21183.0
2019-01-07 14:50:00,309.91,309.91,309.07,309.31,22940.0,285.0098,285.0098,284.2373,284.458,22940.0
2019-01-07 15:00:00,309.31,310.21,309.3,310.12,20609.0,284.458,285.2857,284.4488,285.2029,20609.0
2019-01-07 15:10:00,310.22,310.56,310.0,310.46,13831.0,285.2949,285.6075,285.0925,285.5156,13831.0
2019-01-07 15:20:00,310.48,310.84,310.36,310.56,22945.0,285.534,285.865,285.4236,285.6075,22945.0
2019-01-07 15:30:00,310.57,310.69,309.84,310.38,28196.0,285.6167,285.7271,284.9454,285.442,28196.0
2019-01-07 15:40:00,310.33,310.56,310.01,310.42,26291.0,285.396,285.6075,285.1017,285.4788,26291.0
2019-01-07 15:50:00,310.4,310.4,309.51,309.83,132718.0,285.4604,285.4604,284.6419,284.9362,132718.0
2019-01-08 09:30:00,312.75,313.08,312.41,312.46,64491.0,287.6216,287.9251,287.3089,287.3549,64491.0
2019-01-08 09:40:00,312.55,313.28,312.11,312.63,43742.0,287.4377,288.109,287.033,287.5112,43742.0
2019-01-08 09:50:00,312.57,312.63,311.72,312.1,22979.0,287.456,287.5112,286.6743,287.0238,22979.0
2019-01-08 10:00:00,312.2,313.21,312.2,312.92,7504.0,287.1158,288.0446,287.1158,287.7779,7504.0
2019-01-08 10:10:00,312.82,312.83,311.11,311.23,26688.0,287.686,287.6952,286.1134,286.2237,26688.0
2019-01-08 10:20:00,311.24,312.09,311.23,311.84,12794.0,286.2329,287.0146,286.2237,286.7847,12794.0
2019-01-08 10:30:00,311.91,312.06,310.99,311.56,33965.0,286.8491,286.987,286.003,286.5272,33965.0
2019-01-08 10:40:00,311.5,311.5,310.68,310.81,17321.0,286.472,286.472,285.7179,285.8375,17321.0
2019-01-08 10:50:00,310.84,311.13,310.48,311.09,12577.0,285.865,286.1317,285.534,286.095,12577.0
2019-01-08 11:00:00,311.15,311.94,311.01,311.65,17589.0,286.1501,286.8767,286.0214,286.61,17589.0
2019-01-08 11:10:00,311.67,312.0,311.05,311.81,27348.0,286.6284,286.9318,286.0582,286.7571,27348.0
2019-01-08 11:20:00,311.88,312.15,311.63,311.84,12766.0,286.8215,287.0698,286.5916,286.7847,12766.0
2019-01-08 11:30:00,311.8,311.8,311.05,311.38,10989.0,286.7479,286.7479,286.0582,286.3617,10989.0
2019-01-08 11:40:00,311.54,311.97,311.53,311.95,4485.0,286.5088,286.9043,286.4996,286.8859,4485.0
2019-01-08 11:50:00,312.01,312.84,311.7,312.84,5466.0,286.941,287.7044,286.656,287.7044,5466.0
2019-01-08 12:00:00,312.78,313.29,312.78,313.12,17507.0,287.6492,288.1182,287.6492,287.9619,17507.0
2019-01-08 12:10:00,313.34,313.65,313.03,313.65,13815.0,288.1642,288.4493,287.8791,288.4493,13815.0
2019-01-08 12:20:00,313.59,313.99,313.4,313.55,16137.0,288.3941,288.762,288.2194,288.3573,16137.0
2019-01-08 12:30:00,313.62,313.84,313.11,313.15,31690.0,288.4217,288.624,287.9527,287.9894,31690.0
2019-01-08 12:40:00,313.13,313.75,312.57,312.72,40276.0,287.9711,288.5412,287.456,287.594,40276.0
2019-01-08 12:50:00,312.65,313.19,312.55,313.1,44462.0,287.5296,288.0262,287.4377,287.9435,44462.0
2019-01-08 13:00:00,313.1,313.58,313.0,313.13,28844.0,287.9435,288.3849,287.8515,287.9711,28844.0
2019-01-08 13:10:00,313.34,313.75,313.24,313.43,19792.0,288.1642,288.5412,288.0722,288.247,19792.0
2019-01-08 13:20:00,313.45,313.74,313.43,313.64,12849.0,288.2653,288.532,288.247,288.4401,12849.0
2019-01-08 13:30:00,313.58,314.09,313.58,313.85,6998.0,288.3849,288.8539,288.3849,288.6332,6998.0
2019-01-08 13:40:00,313.68,313.79,313.33,313.76,99417.0,288.4769,288.578,288.155,288.5504,99417.0
2019-01-08 13:50:00,313.74,314.2,313.69,313.88,22854.0,288.532,288.9551,288.4861,288.6608,22854.0
2019-01-08 14:00:00,313.87,313.92,313.65,313.8,9376.0,288.6516,288.6976,288.4493,288.5872,9376.0
2019-01-08 14:10:00,313.84,314.07,313.8,313.97,19249.0,288.624,288.8355,288.5872,288.7436,19249.0
2019-01-08 14:20:00,313.91,313.95,313.56,313.61,8677.0,288.6884,288.7252,288.3665,288.4125,8677.0
2019-01-08 14:30:00,313.55,314.01,313.53,313.94,18227.0,288.3573,288.7803,288.3389,288.716,18227.0
2019-01-08 14:40:00,313.94,314.08,313.7,314.04,6006.0,288.716,288.8447,288.4953,288.8079,6006.0
2019-01-08 14:50:00,314.02,314.02,313.57,313.86,13638.0,288.7895,288.7895,288.3757,288.6424,13638.0
2019-01-08 15:00:00,313.82,314.03,313.45,313.83,11387.0,288.6056,288.7987,288.2653,288.6148,11387.0
2019-01-08 15:10:00,313.82,314.31,313.78,314.29,9758.0,288.6056,289.0562,288.5688,289.0379,9758.0
2019-01-08 15:20:00,314.34,314.56,314.04,314.56,21714.0,289.0838,289.2862,288.8079,289.2862,21714.0
2019-01-08 15:30:00,314.6,315.01,314.49,314.89,28769.0,289.3229,289.7,289.2218,289.5896,28769.0
2019-01-08 15:40:00,314.9,315.04,314.57,314.71,18012.0,289.5988,289.7276,289.2954,289.4241,18012.0
2019-01-08 15:50:00,314.65,315.05,314.5,314.97,75585.0,289.3689,289.7368,289.231,289.6632,75585.0
2019-01-09 09:30:00,316.53,317.17,316.32,316.52,44691.0,291.0979,291.6865,290.9047,291.0887,44691.0
2019-01-09 09:40:00,316.36,316.64,316.0,316.39,45466.0,290.9415,291.199,290.6105,290.9691,45466.0
2019-01-09 09:50:00,316.42,317.27,316.42,317.15,23221.0,290.9967,291.7784,290.9967,291.6681,23221.0
2019-01-09 10:00:00,317.16,317.58,316.81,317.33,51864.0,291.6773,292.0635,291.3554,291.8336,51864.0
2019-01-09 10:10:00,317.41,317.58,316.94,317.41,12092.0,291.9072,292.0635,291.4749,291.9072,12092.0
2019-01-09 10:20:00,317.54,317.7,317.35,317.52,18139.0,292.0267,292.1739,291.852,292.0083,18139.0
2019-01-09 10:30:00,317.18,317.18,316.17,316.43,24459.0,291.6957,291.6957,290.7668,291.0059,24459.0
2019-01-09 10:40:00,316.36,316.49,315.51,315.77,23869.0,290.9415,291.0611,290.1598,290.3989,23869.0
2019-01-09 10:50:00,315.81,315.86,315.42,315.78,7817.0,290.4357,290.4817,290.0771,290.4081,7817.0
2019-01-09 11:00:00,315.77,316.93,315.77,316.92,23107.0,290.3989,291.4657,290.3989,291.4565,23107.0
2019-01-09 11:10:00,316.93,317.13,316.61,316.93,36855.0,291.4657,291.6497,291.1714,291.4657,36855.0
2019-01-09 11:20:00,316.93,317.5,316.54,317.4,7862.0,291.4657,291.9899,291.1071,291.898,7862.0
2019-01-09 11:30:00,317.2,317.64,317.08,317.19,11388.0,291.714,292.1187,291.6037,291.7048,11388.0
2019-01-09 11:40:00,317.38,317.79,316.99,317.61,26490.0,291.8796,292.2566,291.5209,292.0911,26490.0
2019-01-09 11:50:00,317.7,318.08,317.37,317.41,7742.0,292.1739,292.5233,291.8704,291.9072,7742.0
2019-01-09 12:00:00,317.3,317.67,317.3,317.34,10025.0,291.806,292.1463,291.806,291.8428,10025.0
2019-01-09 12:10:00,317.45,317.86,317.42,317.85,8513.0,291.944,292.321,291.9164,292.3118,8513.0
2019-01-09 12:20:00,317.86,318.06,317.73,317.81,9126.0,292.321,292.5049,292.2015,292.275,9126.0
2019-01-09 12:30:00,317.84,318.15,317.75,318.08,100452.0,292.3026,292.5877,292.2199,292.5233,100452.0
2019-01-09 12:40:00,318.07,318.52,318.07,318.26,32471.0,292.5141,292.928,292.5141,292.6889,32471.0
2019-01-09 12:50:00,318.3,318.55,318.27,318.38,42655.0,292.7257,292.9556,292.6981,292.7992,42655.0
2019-01-09 13:00:00,318.37,318.37,318.07,318.24,7262.0,292.79,292.79,292.5141,292.6705,7262.0
2019-01-09 13:10:00,318.04,318.42,318.04,318.37,8308.0,292.4866,292.836,292.4866,292.79,8308.0
2019-01-09 13:20:00,318.31,318.47,318.25,318.26,4050.0,292.7349,292.882,292.6797,292.6889,4050.0
2019-01-09 13:30:00,318.33,318.33,317.88,317.88,4569.0,292.7533,292.7533,292.3394,292.3394,4569.0
2019-01-09 13:40:00,317.82,318.08,317.78,317.83,1718.0,292.2842,292.5233,292.2474,292.2934,1718.0
2019-01-09 13:50:00,317.68,317.68,317.4,317.65,5920.0,292.1555,292.1555,291.898,292.1279,5920.0
2019-01-09 14:00:00,317.71,318.29,317.57,318.29,11076.0,292.1831,292.7165,292.0543,292.7165,11076.0
2019-01-09 14:10:00,318.33,318.33,317.28,317.33,14586.0,292.7533,292.7533,291.7876,291.8336,14586.0
2019-01-09 14:20:00,317.24,317.56,317.09,317.46,5476.0,291.7508,292.0451,291.6129,291.9532,5476.0
2019-01-09 14:30:00,317.29,317.99,317.19,317.99,7452.0,291.7968,292.4406,291.7048,292.4406,7452.0
2019-01-09 14:40:00,317.87,318.64,317.87,318.64,8835.0,292.3302,293.0383,292.3302,293.0383,8835.0
2019-01-09 14:50:00,318.67,318.7,318.39,318.51,13791.0,293.0659,293.0935,292.8084,292.9188,13791.0
2019-01-09 15:00:00,318.53,318.78,318.43,318.59,7454.0,292.9372,293.1671,292.8452,292.9924,7454.0
2019-01-09 15:10:00,318.64,318.8,318.39,318.79,8967.0,293.0383,293.1855,292.8084,293.1763,8967.0
2019-01-09 15:20:00,318.77,319.0,318.69,318.78,25082.0,293.1579,293.3694,293.0843,293.1671,25082.0
2019-01-09 15:30:00,318.75,318.87,318.25,318.29,16383.0,293.1395,293.2499,292.6797,292.7165,16383.0
2019-01-09 15:40:00,318.37,318.38,317.54,317.69,43541.0,292.79,292.7992,292.0267,292.1647,43541.0
2019-01-09 15:50:00,317.64,318.12,317.34,317.99,151161.0,292.1187,292.5601,291.8428,292.4406,151161.0
2019-01-10 09:30:00,316.29,316.65,315.57,316.1,66338.0,290.8772,291.2082,290.215,290.7024,66338.0
2019-01-10 09:40:00,316.02,316.35,315.86,316.17,57105.0,290.6289,290.9323,290.4817,290.7668,57105.0
2019-01-10 09:50:00,316.26,316.73,315.64,316.29,28485.0,290.8496,291.2818,290.2794,290.8772,28485.0
2019-01-10 10:00:00,316.27,317.25,316.18,317.23,5654.0,290.8588,291.76,290.776,291.7416,5654.0
2019-01-10 10:10:00,317.26,317.44,316.56,316.95,11336.0,291.7692,291.9348,291.1255,291.4841,11336.0
2019-01-10 10:20:00,317.03,317.69,316.97,317.69,28497.0,291.5577,292.1647,291.5025,292.1647,28497.0
2019-01-10 10:30:00,317.57,317.85,317.5,317.82,10496.0,292.0543,292.3118,291.9899,292.2842,10496.0
2019-01-10 10:40:00,317.92,317.92,317.28,317.66,16687.0,292.3762,292.3762,291.7876,292.1371,16687.0
2019-01-10 10:50:00,317.71,318.1,317.71,318.08,12899.0,292.1831,292.5417,292.1831,292.5233,12899.0
2019-01-10 11:00:00,317.96,318.36,317.73,318.25,9584.0,292.413,292.7808,292.2015,292.6797,9584.0
2019-01-10 11:10:00,318.24,318.7,318.15,318.37,13815.0,292.6705,293.0935,292.5877,292.79,13815.0
2019-01-10 11:20:00,318.35,318.74,318.26,318.36,5565.0,292.7716,293.1303,292.6889,292.7808,5565.0
2019-01-10 11:30:00,318.39,319.17,318.39,319.13,59547.0,292.8084,293.5258,292.8084,293.489,59547.0
2019-01-10 11:40:00,319.21,319.21,318.95,319.17,4298.0,293.5625,293.5625,293.3234,293.5258,4298.0
2019-01-10 11:50:00,319.11,319.43,318.85,319.32,7030.0,293.4706,293.7649,293.2315,293.6637,7030.0
2019-01-10 12:00:00,319.42,319.63,318.75,318.75,13008.0,293.7557,293.9488,293.1395,293.1395,13008.0
2019-01-10 12:10:00,318.83,319.3,318.77,319.23,8824.0,293.2131,293.6453,293.1579,293.5809,8824.0
2019-01-10 12:20:00,319.1,319.64,319.09,319.58,9436.0,293.4614,293.958,293.4522,293.9028,9436.0
2019-01-10 12:30:00,319.63,319.7,319.38,319.56,6892.0,293.9488,294.0132,293.7189,293.8844,6892.0
2019-01-10 12:40:00,319.5,319.9,319.18,319.58,5740.0,293.8292,294.1971,293.535,293.9028,5740.0
2019-01-10 12:50:00,319.62,319.99,319.43,319.72,7486.0,293.9396,294.2799,293.7649,294.0316,7486.0
2019-01-10 13:00:00,319.76,319.76,318.61,318.61,7265.0,294.0684,294.0684,293.0108,293.0108,7265.0
2019-01-10 13:10:00,318.77,318.78,318.04,318.17,3920.0,293.1579,293.1671,292.4866,292.6061,3920.0
2019-01-10 13:20:00,318.18,318.3,317.95,318.28,5570.0,292.6153,292.7257,292.4038,292.7073,5570.0
2019-01-10 13:30:00,318.3,318.3,317.72,317.82,11353.0,292.7257,292.7257,292.1923,292.2842,11353.0
2019-01-10 13:40:00,317.71,317.87,317.41,317.87,11582.0,292.1831,292.3302,291.9072,292.3302,11582.0
2019-01-10 13:50:00,317.98,318.5,317.85,318.5,10812.0,292.4314,292.9096,292.3118,292.9096,10812.0
2019-01-10 14:00:00,318.47,319.19,318.47,319.18,17326.0,292.882,293.5442,292.882,293.535,17326.0
2019-01-10 14:10:00,319.28,319.78,319.17,319.78,17659.0,293.6269,294.0867,293.5258,294.0867,17659.0
2019-01-10 14:20:00,319.78,320.14,319.65,319.72,142020.0,294.0867,294.4178,293.9672,294.0316,142020.0
2019-01-10 14:30:00,319.73,319.81,319.47,319.53,10279.0,294.0408,294.1143,293.8017,293.8568,10279.0
2019-01-10 14:40:00,319.69,320.1,319.43,319.49,24319.0,294.004,294.381,293.7649,293.8201,24319.0
2019-01-10 14:50:00,319.51,319.7,319.16,319.7,9316.0,293.8384,294.0132,293.5166,294.0132,9316.0
2019-01-10 15:00:00,319.65,320.0,319.63,319.82,10440.0,293.9672,294.2891,293.9488,294.1235,10440.0
2019-01-10 15:10:00,319.76,319.87,319.49,319.76,29661.0,294.0684,294.1695,293.8201,294.0684,29661.0
2019-01-10 15:20:00,319.81,319.98,319.63,319.84,20963.0,294.1143,294.2707,293.9488,294.1419,20963.0
2019-01-10 15:30:00,319.92,320.2,319.74,320.01,53252.0,294.2155,294.473,294.05,294.2983,53252.0
2019-01-10 15:40:00,320.1,320.4,320.05,320.05,58703.0,294.381,294.6569,294.3351,294.3351,58703.0
2019-01-10 15:50:00,320.1,320.62,320.1,320.62,65889.0,294.381,294.8593,294.381,294.8593,65889.0
2019-01-11 09:30:00,319.14,319.39,318.85,319.1,25590.0,293.4982,293.7281,293.2315,293.4614,25590.0
2019-01-11 09:40:00,319.24,319.59,318.74,319.55,22876.0,293.5901,293.912,293.1303,293.8752,22876.0
2019-01-11 09:50:00,319.58,319.58,318.53,319.13,50486.0,293.9028,293.9028,292.9372,293.489,50486.0
2019-01-11 10:00:00,319.04,319.63,318.83,319.62,30095.0,293.4062,293.9488,293.2131,293.9396,30095.0
2019-01-11 10:10:00,319.69,319.69,319.06,319.2,35960.0,294.004,294.004,293.4246,293.5534,35960.0
2019-01-11 10:20:00,319.03,319.07,318.31,318.33,14493.0,293.397,293.4338,292.7349,292.7533,14493.0
2019-01-11 10:30:00,318.25,319.06,318.14,318.73,16913.0,292.6797,293.4246,292.5785,293.1211,16913.0
2019-01-11 10:40:00,318.69,318.9,318.34,318.76,6910.0,293.0843,293.2775,292.7624,293.1487,6910.0
2019-01-11 10:50:00,318.6,319.49,318.25,319.46,10119.0,293.0016,293.8201,292.6797,293.7925,10119.0
2019-01-11 11:00:00,319.49,319.53,318.7,318.97,83893.0,293.8201,293.8568,293.0935,293.3418,83893.0
2019-01-11 11:10:00,318.98,319.25,318.47,319.21,65534.0,293.351,293.5993,292.882,293.5625,65534.0
2019-01-11 11:20:00,319.16,319.25,318.91,319.24,14256.0,293.5166,293.5993,293.2867,293.5901,14256.0
2019-01-11 11:30:00,319.07,319.35,319.07,319.24,1875.0,293.4338,293.6913,293.4338,293.5901,1875.0
2019-01-11 11:40:00,319.43,320.02,319.11,320.01,6339.0,293.7649,294.3075,293.4706,294.2983,6339.0
2019-01-11 11:50:00,319.98,319.99,319.66,319.89,14300.0,294.2707,294.2799,293.9764,294.1879,14300.0
2019-01-11 12:00:00,319.85,320.38,319.84,320.12,38353.0,294.1511,294.6385,294.1419,294.3994,38353.0
2019-01-11 12:10:00,320.03,320.73,319.93,320.34,18174.0,294.3167,294.9604,294.2247,294.6018,18174.0
2019-01-11 12:20:00,320.34,320.47,320.0,320.47,8363.0,294.6018,294.7213,294.2891,294.7213,8363.0
2019-01-11 12:30:00,320.35,321.09,320.35,321.03,17077.0,294.611,295.2915,294.611,295.2363,17077.0
2019-01-11 12:40:00,321.07,321.17,320.81,321.01,10282.0,295.2731,295.3651,295.034,295.2179,10282.0
2019-01-11 12:50:00,321.05,321.26,321.05,321.19,5414.0,295.2547,295.4478,295.2547,295.3835,5414.0
2019-01-11 13:00:00,321.15,321.17,320.69,320.76,12293.0,295.3467,295.3651,294.9236,294.988,12293.0
2019-01-11 13:10:00,320.82,320.86,320.4,320.72,13413.0,295.0432,295.08,294.6569,294.9512,13413.0
2019-01-11 13:20:00,320.67,320.67,320.35,320.52,3730.0,294.9052,294.9052,294.611,294.7673,3730.0
2019-01-11 13:30:00,320.69,320.75,320.52,320.67,20367.0,294.9236,294.9788,294.7673,294.9052,20367.0
2019-01-11 13:40:00,320.65,320.93,320.52,320.53,19918.0,294.8868,295.1444,294.7673,294.7765,19918.0
2019-01-11 13:50:00,320.57,320.94,320.46,320.87,71100.0,294.8133,295.1535,294.7121,295.0892,71100.0
2019-01-11 14:00:00,320.81,320.87,320.67,320.84,2688.0,295.034,295.0892,294.9052,295.0616,2688.0
2019-01-11 14:10:00,320.85,321.08,320.85,320.97,30111.0,295.0708,295.2823,295.0708,295.1811,30111.0
2019-01-11 14:20:00,320.9,321.04,320.71,320.97,11837.0,295.1168,295.2455,294.942,295.1811,11837.0
2019-01-11 14:30:00,321.01,321.09,320.79,320.88,12971.0,295.2179,295.2915,295.0156,295.0984,12971.0
2019-01-11 14:40:00,320.82,320.85,320.5,320.58,3425.0,295.0432,295.0708,294.7489,294.8225,3425.0
2019-01-11 14:50:00,320.59,320.63,320.08,320.14,19318.0,294.8317,294.8685,294.3626,294.4178,19318.0
2019-01-11 15:00:00,320.15,320.8,320.13,320.59,9580.0,294.427,295.0248,294.4086,294.8317,9580.0
2019-01-11 15:10:00,320.56,320.71,320.35,320.49,7636.0,294.8041,294.942,294.611,294.7397,7636.0
2019-01-11 15:20:00,320.49,320.59,320.11,320.15,8499.0,294.7397,294.8317,294.3902,294.427,8499.0
2019-01-11 15:30:00,320.17,320.85,320.17,320.76,13705.0,294.4454,295.0708,294.4454,294.988,13705.0
2019-01-11 15:40:00,320.79,321.07,320.71,321.07,14014.0,295.0156,295.2731,294.942,295.2731,14014.0
2019-01-11 15:50:00,321.09,321.12,320.67,320.71,120489.0,295.2915,295.3191,294.9052,294.942,120489.0
2019-01-14 09:30:00,318.56,318.61,317.86,318.17,61119.0,292.9648,293.0108,292.321,292.6061,61119.0
2019-01-14 09:40:00,318.28,319.2,318.28,319.17,25078.0,292.7073,293.5534,292.7073,293.5258,25078.0
2019-01-14 09:50:00,319.3,319.61,318.94,319.17,20276.0,293.6453,293.9304,293.3142,293.5258,20276.0
2019-01-14 10:00:00,319.18,320.1,319.02,320.06,23502.0,293.535,294.381,293.3878,294.3443,23502.0
2019-01-14 10:10:00,320.09,320.16,319.54,319.98,34585.0,294.3718,294.4362,293.866,294.2707,34585.0
2019-01-14 10:20:00,320.05,320.05,319.44,319.69,9898.0,294.3351,294.3351,293.7741,294.004,9898.0
2019-01-14 10:30:00,319.72,319.97,319.48,319.84,34751.0,294.0316,294.2615,293.8109,294.1419,34751.0
2019-01-14 10:40:00,319.86,320.01,319.09,319.18,55825.0,294.1603,294.2983,293.4522,293.535,55825.0
2019-01-14 10:50:00,319.14,319.82,319.02,319.74,11552.0,293.4982,294.1235,293.3878,294.05,11552.0
2019-01-14 11:00:00,319.62,319.85,319.01,319.1,27632.0,293.9396,294.1511,293.3786,293.4614,27632.0
2019-01-14 11:10:00,319.02,319.11,318.09,318.12,46998.0,293.3878,293.4706,292.5325,292.5601,46998.0
2019-01-14 11:20:00,318.08,318.54,318.02,318.48,17840.0,292.5233,292.9464,292.4682,292.8912,17840.0
2019-01-14 11:30:00,318.48,319.29,318.24,319.29,11837.0,292.8912,293.6361,292.6705,293.6361,11837.0
2019-01-14 11:40:00,319.29,319.65,319.25,319.38,49011.0,293.6361,293.9672,293.5993,293.7189,49011.0
2019-01-14 11:50:00,319.33,319.39,318.73,318.73,20439.0,293.6729,293.7281,293.1211,293.1211,20439.0
2019-01-14 12:00:00,318.77,319.26,318.66,319.11,14046.0,293.1579,293.6085,293.0567,293.4706,14046.0
2019-01-14 12:10:00,319.08,320.01,319.08,320.0,7234.0,293.443,294.2983,293.443,294.2891,7234.0
2019-01-14 12:20:00,320.04,320.13,319.88,319.9,10867.0,294.3259,294.4086,294.1787,294.1971,10867.0
2019-01-14 12:30:00,320.04,320.04,319.71,319.87,11625.0,294.3259,294.3259,294.0224,294.1695,11625.0
2019-01-14 12:40:00,319.94,320.24,319.85,319.96,12901.0,294.2339,294.5098,294.1511,294.2523,12901.0
2019-01-14 12:50:00,319.94,320.08,319.87,319.87,3574.0,294.2339,294.3626,294.1695,294.1695,3574.0
2019-01-14 13:00:00,319.87,319.93,319.56,319.84,10295.0,294.1695,294.2247,293.8844,294.1419,10295.0
2019-01-14 13:10:00,319.9,320.39,319.9,320.32,22748.0,294.1971,294.6477,294.1971,294.5834,22748.0
2019-01-14 13:20:00,320.4,320.46,320.19,320.27,5870.0,294.6569,294.7121,294.4638,294.5374,5870.0
2019-01-14 13:30:00,320.28,320.45,320.27,320.36,4403.0,294.5466,294.7029,294.5374,294.6201,4403.0
2019-01-14 13:40:00,320.33,320.59,320.33,320.41,9384.0,294.5926,294.8317,294.5926,294.6661,9384.0
2019-01-14 13:50:00,320.39,320.45,320.2,320.24,6575.0,294.6477,294.7029,294.473,294.5098,6575.0
2019-01-14 14:00:00,320.24,320.39,320.02,320.2,14348.0,294.5098,294.6477,294.3075,294.473,14348.0
2019-01-14 14:10:00,320.12,320.14,319.53,319.58,13770.0,294.3994,294.4178,293.8568,293.9028,13770.0
2019-01-14 14:20:00,319.59,319.74,319.51,319.68,11240.0,293.912,294.05,293.8384,293.9948,11240.0
2019-01-14 14:30:00,319.74,319.84,319.62,319.84,16207.0,294.05,294.1419,293.9396,294.1419,16207.0
2019-01-14 14:40:00,319.89,320.23,319.79,320.22,2506.0,294.1879,294.5006,294.0959,294.4914,2506.0
2019-01-14 14:50:00,320.06,320.28,320.06,320.16,10906.0,294.3443,294.5466,294.3443,294.4362,10906.0
2019-01-14 15:00:00,320.21,320.35,320.01,320.13,20785.0,294.4822,294.611,294.2983,294.4086,20785.0
2019-01-14 15:10:00,320.13,320.14,319.71,319.77,20831.0,294.4086,294.4178,294.0224,294.0776,20831.0
2019-01-14 15:20:00,319.78,319.84,319.37,319.42,49281.0,294.0867,294.1419,293.7097,293.7557,49281.0
2019-01-14 15:30:00,319.43,319.7,319.34,319.46,36240.0,293.7649,294.0132,293.6821,293.7925,36240.0
2019-01-14 15:40:00,319.43,319.43,318.8,318.87,46710.0,293.7649,293.7649,293.1855,293.2499,46710.0
2019-01-14 15:50:00,318.88,319.23,318.59,318.89,173474.0,293.2591,293.5809,292.9924,293.2683,173474.0
2019-01-15 09:30:00,319.61,320.19,319.37,320.13,34599.0,293.9304,294.4638,293.7097,294.4086,34599.0
2019-01-15 09:40:00,320.18,320.19,319.52,319.52,27192.0,294.4546,294.4638,293.8476,293.8476,27192.0
2019-01-15 09:50:00,319.59,319.85,319.08,319.22,37009.0,293.912,294.1511,293.443,293.5717,37009.0
2019-01-15 10:00:00,319.38,320.47,319.37,319.96,32180.0,293.7189,294.7213,293.7097,294.2523,32180.0
2019-01-15 10:10:00,319.96,319.96,318.72,319.01,31947.0,294.2523,294.2523,293.1119,293.3786,31947.0
2019-01-15 10:20:00,318.99,319.09,318.58,318.98,18477.0,293.3602,293.4522,292.9832,293.351,18477.0
2019-01-15 10:30:00,319.08,319.22,318.75,318.99,6336.0,293.443,293.5717,293.1395,293.3602,6336.0
2019-01-15 10:40:00,318.93,319.42,318.93,319.17,27979.0,293.305,293.7557,293.305,293.5258,27979.0
2019-01-15 10:50:00,319.17,320.25,319.12,320.16,27034.0,293.5258,294.519,293.4798,294.4362,27034.0
2019-01-15 11:00:00,320.27,320.44,319.89,320.09,16900.0,294.5374,294.6937,294.1879,294.3718,16900.0
2019-01-15 11:10:00,319.99,320.08,319.62,320.08,14226.0,294.2799,294.3626,293.9396,294.3626,14226.0
2019-01-15 11:20:00,320.07,320.17,319.4,319.8,5383.0,294.3534,294.4454,293.7373,294.1051,5383.0
2019-01-15 11:30:00,319.82,319.93,319.51,319.91,12166.0,294.1235,294.2247,293.8384,294.2063,12166.0
2019-01-15 11:40:00,319.88,320.27,319.81,320.0,12338.0,294.1787,294.5374,294.1143,294.2891,12338.0
2019-01-15 11:50:00,320.1,320.77,319.93,320.71,25956.0,294.381,294.9972,294.2247,294.942,25956.0
2019-01-15 12:00:00,320.58,321.19,320.55,320.74,24131.0,294.8225,295.3835,294.7949,294.9696,24131.0
2019-01-15 12:10:00,320.7,321.04,320.7,320.85,15582.0,294.9328,295.2455,294.9328,295.0708,15582.0
2019-01-15 12:20:00,320.98,321.15,320.95,320.95,6704.0,295.1903,295.3467,295.1627,295.1627,6704.0
2019-01-15 12:30:00,320.96,320.97,320.35,320.51,10810.0,295.1719,295.1811,294.611,294.7581,10810.0
2019-01-15 12:40:00,320.63,320.63,320.43,320.53,5095.0,294.8685,294.8685,294.6845,294.7765,5095.0
2019-01-15 12:50:00,320.44,320.45,319.91,320.15,9258.0,294.6937,294.7029,294.2063,294.427,9258.0
2019-01-15 13:00:00,320.13,320.17,319.96,320.07,3315.0,294.4086,294.4454,294.2523,294.3534,3315.0
2019-01-15 13:10:00,320.0,320.15,319.86,320.01,8711.0,294.2891,294.427,294.1603,294.2983,8711.0
2019-01-15 13:20:00,320.02,320.26,319.98,320.14,7206.0,294.3075,294.5282,294.2707,294.4178,7206.0
2019-01-15 13:30:00,320.33,320.75,320.26,320.69,4460.0,294.5926,294.9788,294.5282,294.9236,4460.0
2019-01-15 13:40:00,320.79,320.88,320.62,320.79,12708.0,295.0156,295.0984,294.8593,295.0156,12708.0
2019-01-15 13:50:00,320.79,320.9,320.73,320.73,3150.0,295.0156,295.1168,294.9604,294.9604,3150.0
2019-01-15 14:00:00,320.73,321.17,320.73,320.8,5342.0,294.9604,295.3651,294.9604,295.0248,5342.0
2019-01-15 14:10:00,320.88,321.03,320.63,320.77,10240.0,295.0984,295.2363,294.8685,294.9972,10240.0
2019-01-15 14:20:00,320.77,320.79,319.64,319.73,9327.0,294.9972,295.0156,293.958,294.0408,9327.0
2019-01-15 14:30:00,319.61,319.91,319.26,319.51,15355.0,293.9304,294.2063,293.6085,293.8384,15355.0
2019-01-15 14:40:00,319.5,320.12,319.5,320.01,5785.0,293.8292,294.3994,293.8292,294.2983,5785.0
2019-01-15 14:50:00,320.02,320.41,319.92,320.41,6998.0,294.3075,294.6661,294.2155,294.6661,6998.0
2019-01-15 15:00:00,320.35,320.89,320.35,320.89,8104.0,294.611,295.1076,294.611,295.1076,8104.0
2019-01-15 15:10:00,320.87,320.95,320.58,320.62,12262.0,295.0892,295.1627,294.8225,294.8593,12262.0
2019-01-15 15:20:00,320.54,320.73,320.46,320.73,10627.0,294.7857,294.9604,294.7121,294.9604,10627.0
2019-01-15 15:30:00,320.61,320.77,320.42,320.62,25263.0,294.8501,294.9972,294.6753,294.8593,25263.0
2019-01-15 15:40:00,320.6,321.1,320.55,320.88,29869.0,294.8409,295.3007,294.7949,295.0984,29869.0
2019-01-15 15:50:00,320.83,321.06,320.66,320.89,153870.0,295.0524,295.2639,294.896,295.1076,153870.0
2019-01-16 09:30:00,321.41,322.85,321.35,322.63,57051.0,295.5858,296.9101,295.5306,296.7078,57051.0
2019-01-16 09:40:00,322.72,323.25,322.53,323.06,44159.0,296.7905,297.2779,296.6158,297.1032,44159.0
2019-01-16 09:50:00,323.02,323.57,322.97,323.57,24841.0,297.0664,297.5722,297.0204,297.5722,24841.0
2019-01-16 10:00:00,323.61,323.96,323.52,323.78,17922.0,297.609,297.9309,297.5263,297.7654,17922.0
2019-01-16 10:10:00,323.96,324.08,323.6,323.6,20009.0,297.9309,298.0413,297.5998,297.5998,20009.0
2019-01-16 10:20:00,323.54,323.54,322.79,322.99,10815.0,297.5446,297.5446,296.8549,297.0388,10815.0
2019-01-16 10:30:00,323.06,323.12,322.26,322.36,20883.0,297.1032,297.1584,296.3675,296.4595,20883.0
2019-01-16 10:40:00,322.39,323.13,321.83,323.13,36172.0,296.487,297.1676,295.972,297.1676,36172.0
2019-01-16 10:50:00,323.1,323.87,323.1,323.68,43479.0,297.14,297.8481,297.14,297.6734,43479.0
2019-01-16 11:00:00,323.85,323.89,322.57,323.07,37279.0,297.8297,297.8665,296.6526,297.1124,37279.0
2019-01-16 11:10:00,323.15,323.68,322.92,323.64,16484.0,297.186,297.6734,296.9745,297.6366,16484.0
2019-01-16 11:20:00,323.59,323.69,322.89,323.51,10036.0,297.5906,297.6826,296.9469,297.5171,10036.0
2019-01-16 11:30:00,323.42,323.71,323.1,323.45,9081.0,297.4343,297.701,297.14,297.4619,9081.0
2019-01-16 11:40:00,323.28,323.58,322.86,322.86,8541.0,297.3055,297.5814,296.9193,296.9193,8541.0
2019-01-16 11:50:00,322.79,322.93,322.44,322.78,16613.0,296.8549,296.9837,296.533,296.8457,16613.0
2019-01-16 12:00:00,322.86,323.09,322.72,322.87,15073.0,296.9193,297.1308,296.7905,296.9285,15073.0
2019-01-16 12:10:00,322.97,323.18,322.49,323.04,14647.0,297.0204,297.2136,296.579,297.0848,14647.0
2019-01-16 12:20:00,323.05,323.09,322.75,323.06,7917.0,297.094,297.1308,296.8181,297.1032,7917.0
2019-01-16 12:30:00,323.2,323.35,322.94,323.15,7220.0,297.232,297.3699,296.9929,297.186,7220.0
2019-01-16 12:40:00,323.23,323.54,323.19,323.37,2950.0,297.2596,297.5446,297.2228,297.3883,2950.0
2019-01-16 12:50:00,323.42,323.47,323.29,323.33,2677.0,297.4343,297.4803,297.3147,297.3515,2677.0
2019-01-16 13:00:00,323.07,323.18,322.8,323.11,5406.0,297.1124,297.2136,296.8641,297.1492,5406.0
2019-01-16 13:10:00,323.08,323.22,322.67,323.07,4255.0,297.1216,297.2504,296.7445,297.1124,4255.0
2019-01-16 13:20:00,323.11,323.28,323.03,323.22,10240.0,297.1492,297.3055,297.0756,297.2504,10240.0
2019-01-16 13:30:00,323.33,323.39,323.3,323.31,2430.0,297.3515,297.4067,297.3239,297.3331,2430.0
2019-01-16 13:40:00,323.23,323.36,323.09,323.33,7630.0,297.2596,297.3791,297.1308,297.3515,7630.0
2019-01-16 13:50:00,323.28,323.28,323.02,323.26,12720.0,297.3055,297.3055,297.0664,297.2871,12720.0
2019-01-16 14:00:00,323.22,323.5,323.18,323.22,16678.0,297.2504,297.5079,297.2136,297.2504,16678.0
2019-01-16 14:10:00,323.24,323.51,323.14,323.39,8465.0,297.2688,297.5171,297.1768,297.4067,8465.0
2019-01-16 14:20:00,323.4,323.89,323.4,323.8,11871.0,297.4159,297.8665,297.4159,297.7838,11871.0
2019-01-16 14:30:00,323.84,324.12,323.81,323.87,24594.0,297.8205,298.078,297.793,297.8481,24594.0
2019-01-16 14:40:00,323.91,324.05,323.7,323.81,14471.0,297.8849,298.0137,297.6918,297.793,14471.0
2019-01-16 14:50:00,323.82,323.89,323.31,323.36,38039.0,297.8021,297.8665,297.3331,297.3791,38039.0
2019-01-16 15:00:00,323.34,323.82,323.32,323.48,7425.0,297.3607,297.8021,297.3423,297.4895,7425.0
2019-01-16 15:10:00,323.51,323.65,323.31,323.6,6150.0,297.5171,297.6458,297.3331,297.5998,6150.0
2019-01-16 15:20:00,323.61,323.79,323.45,323.71,12910.0,297.609,297.7746,297.4619,297.701,12910.0
2019-01-16 15:30:00,323.68,323.69,323.06,323.25,19845.0,297.6734,297.6826,297.1032,297.2779,19845.0
2019-01-16 15:40:00,323.29,323.31,322.96,323.28,37892.0,297.3147,297.3331,297.0112,297.3055,37892.0
2019-01-16 15:50:00,323.28,323.4,323.04,323.09,63317.0,297.3055,297.4159,297.0848,297.1308,63317.0
2019-01-17 09:30:00,322.05,323.82,322.05,323.16,31334.0,296.1744,297.8021,296.1744,297.1952,31334.0
2019-01-17 09:40:00,323.19,323.85,323.16,323.85,14227.0,297.2228,297.8297,297.1952,297.8297,14227.0
2019-01-17 09:50:00,323.78,323.93,323.46,323.88,3135.0,297.7654,297.9033,297.4711,297.8573,3135.0
2019-01-17 10:00:00,323.79,323.91,323.47,323.66,9513.0,297.7746,297.8849,297.4803,297.655,9513.0
2019-01-17 10:10:00,323.83,324.29,323.63,323.63,10577.0,297.8113,298.2344,297.6274,297.6274,10577.0
2019-01-17 10:20:00,323.44,324.35,323.25,324.16,21196.0,297.4527,298.2896,297.2779,298.1148,21196.0
2019-01-17 10:30:00,324.11,324.4,323.96,324.07,14155.0,298.0688,298.3355,297.9309,298.0321,14155.0
2019-01-17 10:40:00,324.04,324.43,323.76,323.89,10777.0,298.0045,298.3631,297.747,297.8665,10777.0
2019-01-17 10:50:00,323.98,324.39,323.94,324.39,2875.0,297.9493,298.3264,297.9125,298.3264,2875.0
2019-01-17 11:00:00,324.39,324.75,324.23,324.68,8229.0,298.3264,298.6574,298.1792,298.5931,8229.0
2019-01-17 11:10:00,324.69,324.82,324.23,324.34,4353.0,298.6022,298.7218,298.1792,298.2804,4353.0
2019-01-17 11:20:00,324.46,324.65,324.39,324.64,9290.0,298.3907,298.5655,298.3264,298.5563,9290.0
2019-01-17 11:30:00,324.61,325.08,324.36,325.08,31135.0,298.5287,298.9609,298.2988,298.9609,31135.0
2019-01-17 11:40:00,325.02,325.36,324.95,325.12,20256.0,298.9057,299.2184,298.8414,298.9977,20256.0
2019-01-17 11:50:00,325.05,325.12,324.81,324.81,12096.0,298.9333,298.9977,298.7126,298.7126,12096.0
2019-01-17 12:00:00,324.78,325.01,324.52,324.74,15082.0,298.685,298.8965,298.4459,298.6482,15082.0
2019-01-17 12:10:00,324.66,324.94,324.54,324.82,11962.0,298.5747,298.8322,298.4643,298.7218,11962.0
2019-01-17 12:20:00,324.85,324.95,324.75,324.95,7565.0,298.7494,298.8414,298.6574,298.8414,7565.0
2019-01-17 12:30:00,325.06,325.08,324.79,324.79,4659.0,298.9425,298.9609,298.6942,298.6942,4659.0
2019-01-17 12:40:00,324.88,324.98,324.46,324.59,5833.0,298.777,298.8689,298.3907,298.5103,5833.0
2019-01-17 12:50:00,324.67,324.67,324.3,324.43,1857.0,298.5839,298.5839,298.2436,298.3631,1857.0
2019-01-17 13:00:00,324.39,324.75,324.39,324.75,3573.0,298.3264,298.6574,298.3264,298.6574,3573.0
2019-01-17 13:10:00,324.79,325.03,324.77,324.88,2160.0,298.6942,298.9149,298.6758,298.777,2160.0
2019-01-17 13:20:00,324.98,325.25,324.96,325.13,10237.0,298.8689,299.1173,298.8506,299.0069,10237.0
2019-01-17 13:30:00,325.11,325.38,325.11,325.36,12040.0,298.9885,299.2368,298.9885,299.2184,12040.0
2019-01-17 13:40:00,325.26,325.29,325.12,325.21,1057.0,299.1265,299.154,298.9977,299.0805,1057.0
2019-01-17 13:50:00,325.09,325.37,325.03,325.37,2713.0,298.9701,299.2276,298.9149,299.2276,2713.0
2019-01-17 14:00:00,325.41,325.47,325.21,325.27,8494.0,299.2644,299.3196,299.0805,299.1356,8494.0
2019-01-17 14:10:00,325.32,325.37,325.07,325.12,6246.0,299.1816,299.2276,298.9517,298.9977,6246.0
2019-01-17 14:20:00,325.13,325.13,324.67,324.91,15762.0,299.0069,299.0069,298.5839,298.8046,15762.0
2019-01-17 14:30:00,325.0,325.61,324.85,325.56,28380.0,298.8873,299.4483,298.7494,299.4023,28380.0
2019-01-17 14:40:00,325.64,327.55,325.64,327.45,35735.0,299.4759,301.2325,299.4759,301.1405,35735.0
2019-01-17 14:50:00,327.39,327.58,325.66,326.03,66117.0,301.0853,301.26,299.4943,299.8346,66117.0
2019-01-17 15:00:00,326.05,326.05,325.21,325.58,98994.0,299.853,299.853,299.0805,299.4207,98994.0
2019-01-17 15:10:00,325.61,325.75,325.33,325.74,18272.0,299.4483,299.5771,299.1908,299.5679,18272.0
2019-01-17 15:20:00,325.7,326.64,325.64,326.64,68930.0,299.5311,300.3956,299.4759,300.3956,68930.0
2019-01-17 15:30:00,326.58,326.93,326.41,326.45,58425.0,300.3404,300.6623,300.1841,300.2208,58425.0
2019-01-17 15:40:00,326.44,326.47,325.69,325.72,75305.0,300.2116,300.2392,299.5219,299.5495,75305.0
2019-01-17 15:50:00,325.68,326.35,325.26,326.34,279393.0,299.5127,300.1289,299.1265,300.1197,279393.0
2019-01-18 09:30:00,328.01,328.61,327.62,327.78,44755.0,301.6555,302.2073,301.2968,301.444,44755.0
2019-01-18 09:40:00,327.7,328.55,327.46,328.13,29521.0,301.3704,302.1521,301.1497,301.7659,29521.0
2019-01-18 09:50:00,328.09,328.37,327.58,328.01,12510.0,301.7291,301.9866,301.26,301.6555,12510.0
2019-01-18 10:00:00,327.98,328.05,327.38,327.75,26491.0,301.6279,301.6923,301.0761,301.4164,26491.0
2019-01-18 10:10:00,327.79,329.01,327.72,328.8,28065.0,301.4532,302.5752,301.3888,302.382,28065.0
2019-01-18 10:20:00,328.79,329.15,328.6,328.71,41616.0,302.3728,302.7039,302.1981,302.2993,41616.0
2019-01-18 10:30:00,328.68,329.28,328.56,328.66,38444.0,302.2717,302.8235,302.1613,302.2533,38444.0
2019-01-18 10:40:00,328.72,329.75,328.72,329.41,33057.0,302.3085,303.2557,302.3085,302.943,33057.0
2019-01-18 10:50:00,329.52,330.08,329.42,329.74,21655.0,303.0442,303.5592,302.9522,303.2465,21655.0
2019-01-18 11:00:00,329.77,330.61,329.77,330.37,36584.0,303.2741,304.0466,303.2741,303.8259,36584.0
2019-01-18 11:10:00,330.23,330.25,329.84,329.84,3476.0,303.6971,303.7155,303.3385,303.3385,3476.0
2019-01-18 11:20:00,329.79,330.72,329.74,330.72,9540.0,303.2925,304.1478,303.2465,304.1478,9540.0
2019-01-18 11:30:00,330.68,330.7,330.16,330.45,5967.0,304.111,304.1294,303.6328,303.8995,5967.0
2019-01-18 11:40:00,330.41,330.53,330.22,330.33,5478.0,303.8627,303.973,303.6879,303.7891,5478.0
2019-01-18 11:50:00,330.39,330.55,330.23,330.55,4307.0,303.8443,303.9914,303.6971,303.9914,4307.0
2019-01-18 12:00:00,330.66,330.93,330.58,330.93,21347.0,304.0926,304.3409,304.019,304.3409,21347.0
2019-01-18 12:10:00,331.0,331.36,330.96,331.21,27950.0,304.4053,304.7363,304.3685,304.5984,27950.0
2019-01-18 12:20:00,331.3,331.38,331.03,331.29,11725.0,304.6812,304.7547,304.4328,304.672,11725.0
2019-01-18 12:30:00,331.31,331.42,331.09,331.16,9293.0,304.6904,304.7915,304.488,304.5524,9293.0
2019-01-18 12:40:00,331.21,331.31,330.73,330.79,3614.0,304.5984,304.6904,304.157,304.2121,3614.0
2019-01-18 12:50:00,330.75,330.94,330.48,330.91,43646.0,304.1753,304.3501,303.927,304.3225,43646.0
2019-01-18 13:00:00,330.95,331.19,330.54,330.64,33905.0,304.3593,304.58,303.9822,304.0742,33905.0
2019-01-18 13:10:00,330.75,330.77,330.36,330.45,11627.0,304.1753,304.1937,303.8167,303.8995,11627.0
2019-01-18 13:20:00,330.56,330.73,330.13,330.13,9070.0,304.0006,304.157,303.6052,303.6052,9070.0
2019-01-18 13:30:00,330.29,330.34,329.98,329.98,11706.0,303.7523,303.7983,303.4672,303.4672,11706.0
2019-01-18 13:40:00,329.98,330.61,329.91,330.6,6561.0,303.4672,304.0466,303.4028,304.0374,6561.0
2019-01-18 13:50:00,330.53,330.62,330.48,330.61,8195.0,303.973,304.0558,303.927,304.0466,8195.0
2019-01-18 14:00:00,330.62,330.67,330.35,330.67,11524.0,304.0558,304.1018,303.8075,304.1018,11524.0
2019-01-18 14:10:00,330.65,330.66,330.18,330.19,12600.0,304.0834,304.0926,303.6511,303.6603,12600.0
2019-01-18 14:20:00,330.19,330.42,330.0,330.12,27443.0,303.6603,303.8719,303.4856,303.596,27443.0
2019-01-18 14:30:00,330.01,330.15,329.7,329.76,15179.0,303.4948,303.6236,303.2097,303.2649,15179.0
2019-01-18 14:40:00,329.67,330.0,329.59,329.96,15165.0,303.1821,303.4856,303.1085,303.4488,15165.0
2019-01-18 14:50:00,330.0,330.38,329.98,330.09,15183.0,303.4856,303.8351,303.4672,303.5684,15183.0
2019-01-18 15:00:00,330.0,330.06,329.78,329.87,7593.0,303.4856,303.5408,303.2833,303.3661,7593.0
2019-01-18 15:10:00,329.84,330.31,329.84,330.28,16746.0,303.3385,303.7707,303.3385,303.7431,16746.0
2019-01-18 15:20:00,330.33,330.34,329.97,330.08,11024.0,303.7891,303.7983,303.458,303.5592,11024.0
2019-01-18 15:30:00,330.15,330.43,329.85,330.37,21693.0,303.6236,303.8811,303.3477,303.8259,21693.0
2019-01-18 15:40:00,330.47,330.58,330.1,330.14,42280.0,303.9178,304.019,303.5776,303.6144,42280.0
2019-01-18 15:50:00,330.12,330.76,329.97,330.71,103398.0,303.596,304.1845,303.458,304.1386,103398.0
2019-01-22 09:30:00,328.94,329.35,328.69,328.83,34819.0,302.5108,302.8878,302.2809,302.4096,34819.0
2019-01-22 09:40:00,328.83,328.83,327.49,327.51,31006.0,302.4096,302.4096,301.1773,301.1957,31006.0
2019-01-22 09:50:00,327.4,327.65,326.78,327.48,39545.0,301.0945,301.3244,300.5243,301.1681,39545.0
2019-01-22 10:00:00,327.38,327.38,326.37,326.68,10050.0,301.0761,301.0761,300.1473,300.4324,10050.0
2019-01-22 10:10:00,326.69,326.88,326.22,326.32,16285.0,300.4416,300.6163,300.0093,300.1013,16285.0
2019-01-22 10:20:00,326.27,326.99,326.26,326.98,9157.0,300.0553,300.7175,300.0461,300.7083,9157.0
2019-01-22 10:30:00,326.88,327.48,326.75,327.09,39534.0,300.6163,301.1681,300.4967,300.8094,39534.0
2019-01-22 10:40:00,327.15,327.31,326.29,326.53,45378.0,300.8646,301.0117,300.0737,300.2944,45378.0
2019-01-22 10:50:00,326.57,327.05,326.54,326.58,6716.0,300.3312,300.7726,300.3036,300.3404,6716.0
2019-01-22 11:00:00,326.54,327.11,326.41,326.96,15514.0,300.3036,300.8278,300.1841,300.6899,15514.0
2019-01-22 11:10:00,326.78,327.36,326.61,327.11,14834.0,300.5243,301.0577,300.368,300.8278,14834.0
2019-01-22 11:20:00,327.18,327.59,327.14,327.15,13431.0,300.8922,301.2692,300.8554,300.8646,13431.0
2019-01-22 11:30:00,327.17,327.52,327.01,327.18,11727.0,300.883,301.2049,300.7358,300.8922,11727.0
2019-01-22 11:40:00,327.08,327.08,326.25,326.49,27932.0,300.8002,300.8002,300.0369,300.2576,27932.0
2019-01-22 11:50:00,326.59,326.59,325.81,325.81,30073.0,300.3496,300.3496,299.6323,299.6323,30073.0
2019-01-22 12:00:00,325.83,326.05,325.51,326.0,42251.0,299.6507,299.853,299.3564,299.807,42251.0
2019-01-22 12:10:00,325.98,326.13,325.84,325.9,16158.0,299.7886,299.9265,299.6598,299.715,16158.0
2019-01-22 12:20:00,325.96,326.12,325.55,325.6,34976.0,299.7702,299.9174,299.3931,299.4391,34976.0
2019-01-22 12:30:00,325.54,325.73,325.36,325.55,22905.0,299.384,299.5587,299.2184,299.3931,22905.0
2019-01-22 12:40:00,325.56,325.98,325.56,325.98,5775.0,299.4023,299.7886,299.4023,299.7886,5775.0
2019-01-22 12:50:00,325.94,326.16,325.85,325.91,10038.0,299.7518,299.9541,299.669,299.7242,10038.0
2019-01-22 13:00:00,325.73,325.73,324.87,324.87,12380.0,299.5587,299.5587,298.7678,298.7678,12380.0
2019-01-22 13:10:00,324.64,324.74,324.08,324.08,36795.0,298.5563,298.6482,298.0413,298.0413,36795.0
2019-01-22 13:20:00,324.28,324.96,324.2,324.88,14456.0,298.2252,298.8506,298.1516,298.777,14456.0
2019-01-22 13:30:00,324.84,325.72,324.8,325.71,20982.0,298.7402,299.5495,298.7034,299.5403,20982.0
2019-01-22 13:40:00,325.71,325.82,325.17,325.62,30710.0,299.5403,299.6415,299.0437,299.4575,30710.0
2019-01-22 13:50:00,325.69,325.93,325.39,325.64,11780.0,299.5219,299.7426,299.246,299.4759,11780.0
2019-01-22 14:00:00,325.65,325.78,325.1,325.1,17760.0,299.4851,299.6047,298.9793,298.9793,17760.0
2019-01-22 14:10:00,325.42,325.95,325.2,325.88,5972.0,299.2736,299.761,299.0713,299.6966,5972.0
2019-01-22 14:20:00,325.84,325.87,325.1,325.1,13281.0,299.6598,299.6874,298.9793,298.9793,13281.0
2019-01-22 14:30:00,325.11,325.14,324.44,324.63,53034.0,298.9885,299.0161,298.3723,298.5471,53034.0
2019-01-22 14:40:00,324.69,324.92,324.21,324.21,27525.0,298.6022,298.8138,298.1608,298.1608,27525.0
2019-01-22 14:50:00,324.24,324.72,323.94,324.67,20415.0,298.1884,298.6298,297.9125,298.5839,20415.0
2019-01-22 15:00:00,324.62,324.88,324.09,324.19,48957.0,298.5379,298.777,298.0505,298.1424,48957.0
2019-01-22 15:10:00,324.19,324.81,324.18,324.79,13100.0,298.1424,298.7126,298.1332,298.6942,13100.0
2019-01-22 15:20:00,324.85,325.47,324.82,325.13,27299.0,298.7494,299.3196,298.7218,299.0069,27299.0
2019-01-22 15:30:00,325.09,325.73,324.23,325.72,65105.0,298.9701,299.5587,298.1792,299.5495,65105.0
2019-01-22 15:40:00,325.71,326.11,324.72,324.87,63773.0,299.5403,299.9082,298.6298,298.7678,63773.0
2019-01-22 15:50:00,324.91,325.7,324.64,325.68,105381.0,298.8046,299.5311,298.5563,299.5127,105381.0
2019-01-23 09:30:00,326.83,327.56,326.81,327.45,48714.0,300.5703,301.2417,300.5519,301.1405,48714.0
2019-01-23 09:40:00,327.45,327.95,327.16,327.91,18254.0,301.1405,301.6003,300.8738,301.5635,18254.0
2019-01-23 09:50:00,327.95,328.11,327.52,327.67,23142.0,301.6003,301.7475,301.2049,301.3428,23142.0
2019-01-23 10:00:00,327.7,327.86,327.25,327.51,19729.0,301.3704,301.5175,300.9566,301.1957,19729.0
2019-01-23 10:10:00,327.56,327.79,326.9,326.94,19712.0,301.2417,301.4532,300.6347,300.6715,19712.0
2019-01-23 10:20:00,326.91,327.18,326.28,326.32,10233.0,300.6439,300.8922,300.0645,300.1013,10233.0
2019-01-23 10:30:00,326.31,326.56,325.97,326.06,40785.0,300.0921,300.322,299.7794,299.8622,40785.0
2019-01-23 10:40:00,325.95,325.95,325.46,325.74,11138.0,299.761,299.761,299.3104,299.5679,11138.0
2019-01-23 10:50:00,325.67,325.68,325.06,325.16,8069.0,299.5035,299.5127,298.9425,299.0345,8069.0
2019-01-23 11:00:00,325.24,325.65,325.09,325.5,11672.0,299.1081,299.4851,298.9701,299.3472,11672.0
2019-01-23 11:10:00,325.59,325.9,325.1,325.12,13908.0,299.4299,299.715,298.9793,298.9977,13908.0
2019-01-23 11:20:00,325.11,325.18,324.37,324.8,28334.0,298.9885,299.0529,298.308,298.7034,28334.0
2019-01-23 11:30:00,324.77,325.02,324.47,324.77,12347.0,298.6758,298.9057,298.3999,298.6758,12347.0
2019-01-23 11:40:00,324.7,324.7,323.68,323.7,19205.0,298.6114,298.6114,297.6734,297.6918,19205.0
2019-01-23 11:50:00,323.6,323.7,322.71,322.86,54218.0,297.5998,297.6918,296.7813,296.9193,54218.0
2019-01-23 12:00:00,323.02,323.23,322.53,322.82,34012.0,297.0664,297.2596,296.6158,296.8825,34012.0
2019-01-23 12:10:00,322.79,322.94,322.41,322.56,13184.0,296.8549,296.9929,296.5054,296.6434,13184.0
2019-01-23 12:20:00,322.65,323.26,322.52,323.21,27115.0,296.7262,297.2871,296.6066,297.2412,27115.0
2019-01-23 12:30:00,323.14,323.63,323.14,323.29,7558.0,297.1768,297.6274,297.1768,297.3147,7558.0
2019-01-23 12:40:00,323.23,324.09,323.12,324.06,17870.0,297.2596,298.0505,297.1584,298.0229,17870.0
2019-01-23 12:50:00,323.97,324.2,323.81,323.96,9584.0,297.9401,298.1516,297.793,297.9309,9584.0
2019-01-23 13:00:00,324.02,324.02,323.17,323.74,15221.0,297.9861,297.9861,297.2044,297.7286,15221.0
2019-01-23 13:10:00,323.86,324.39,323.49,324.13,23769.0,297.8389,298.3264,297.4987,298.0872,23769.0
2019-01-23 13:20:00,324.16,324.24,323.84,323.84,10853.0,298.1148,298.1884,297.8205,297.8205,10853.0
2019-01-23 13:30:00,323.8,324.4,323.8,324.25,15202.0,297.7838,298.3355,297.7838,298.1976,15202.0
2019-01-23 13:40:00,324.24,324.52,324.04,324.36,7404.0,298.1884,298.4459,298.0045,298.2988,7404.0
2019-01-23 13:50:00,324.31,324.38,324.06,324.11,10273.0,298.2528,298.3172,298.0229,298.0688,10273.0
2019-01-23 14:00:00,324.23,324.82,324.18,324.61,4230.0,298.1792,298.7218,298.1332,298.5287,4230.0
2019-01-23 14:10:00,324.38,324.43,324.15,324.2,1700.0,298.3172,298.3631,298.1056,298.1516,1700.0
2019-01-23 14:20:00,324.29,324.67,324.26,324.67,8959.0,298.2344,298.5839,298.2068,298.5839,8959.0
2019-01-23 14:30:00,324.63,324.65,324.17,324.27,17445.0,298.5471,298.5655,298.124,298.216,17445.0
2019-01-23 14:40:00,324.29,324.29,323.64,323.93,11605.0,298.2344,298.2344,297.6366,297.9033,11605.0
2019-01-23 14:50:00,323.97,324.4,323.97,324.29,10025.0,297.9401,298.3355,297.9401,298.2344,10025.0
2019-01-23 15:00:00,324.26,324.78,324.22,324.3,18511.0,298.2068,298.685,298.17,298.2436,18511.0
2019-01-23 15:10:00,324.25,324.94,324.25,324.94,7983.0,298.1976,298.8322,298.1976,298.8322,7983.0
2019-01-23 15:20:00,324.87,325.13,324.8,325.02,10344.0,298.7678,299.0069,298.7034,298.9057,10344.0
2019-01-23 15:30:00,325.05,325.06,324.58,324.81,19583.0,298.9333,298.9425,298.5011,298.7126,19583.0
2019-01-23 15:40:00,324.88,325.09,324.77,325.01,24915.0,298.777,298.9701,298.6758,298.8965,24915.0
2019-01-23 15:50:00,324.96,325.24,324.6,325.19,58493.0,298.8506,299.1081,298.5195,299.0621,58493.0
2019-01-24 09:30:00,324.94,325.85,324.76,325.32,49048.0,298.8322,299.669,298.6666,299.1816,49048.0
2019-01-24 09:40:00,325.52,326.35,325.1,326.13,28205.0,299.3656,300.1289,298.9793,299.9265,28205.0
2019-01-24 09:50:00,326.21,326.53,325.96,326.49,19609.0,300.0001,300.2944,299.7702,300.2576,19609.0
2019-01-24 10:00:00,326.28,326.81,326.28,326.67,11060.0,300.0645,300.5519,300.0645,300.4232,11060.0
2019-01-24 10:10:00,326.67,327.19,326.67,327.06,12122.0,300.4232,300.9014,300.4232,300.7818,12122.0
2019-01-24 10:20:00,327.23,327.9,326.88,327.86,35094.0,300.9382,301.5543,300.6163,301.5175,35094.0
2019-01-24 10:30:00,327.75,327.83,327.13,327.47,8428.0,301.4164,301.49,300.8462,301.1589,8428.0
2019-01-24 10:40:00,327.3,327.6,326.88,326.88,5738.0,301.0025,301.2784,300.6163,300.6163,5738.0
2019-01-24 10:50:00,326.84,327.2,326.65,327.2,4372.0,300.5795,300.9106,300.4048,300.9106,4372.0
2019-01-24 11:00:00,327.27,327.5,327.06,327.33,16481.0,300.975,301.1865,300.7818,301.0301,16481.0
2019-01-24 11:10:00,327.41,327.44,326.62,327.09,42149.0,301.1037,301.1313,300.3772,300.8094,42149.0
2019-01-24 11:20:00,327.06,327.6,326.82,327.6,17618.0,300.7818,301.2784,300.5611,301.2784,17618.0
2019-01-24 11:30:00,327.41,327.68,327.0,327.66,22719.0,301.1037,301.352,300.7266,301.3336,22719.0
2019-01-24 11:40:00,327.7,328.17,327.55,328.04,10729.0,301.3704,301.8026,301.2325,301.6831,10729.0
2019-01-24 11:50:00,327.86,328.07,327.65,328.07,8531.0,301.5175,301.7107,301.3244,301.7107,8531.0
2019-01-24 12:00:00,327.91,328.03,327.53,327.55,8587.0,301.5635,301.6739,301.2141,301.2325,8587.0
2019-01-24 12:10:00,327.4,327.65,327.27,327.56,4826.0,301.0945,301.3244,300.975,301.2417,4826.0
2019-01-24 12:20:00,327.55,327.55,327.05,327.22,7107.0,301.2325,301.2325,300.7726,300.929,7107.0
2019-01-24 12:30:00,327.31,327.49,326.81,327.04,10481.0,301.0117,301.1773,300.5519,300.7634,10481.0
2019-01-24 12:40:00,327.03,327.14,326.94,326.98,3712.0,300.7542,300.8554,300.6715,300.7083,3712.0
2019-01-24 12:50:00,326.92,326.92,326.6,326.71,1555.0,300.6531,300.6531,300.3588,300.4599,1555.0
2019-01-24 13:00:00,326.87,326.9,326.49,326.53,16517.0,300.6071,300.6347,300.2576,300.2944,16517.0
2019-01-24 13:10:00,326.38,326.38,325.94,326.22,21157.0,300.1565,300.1565,299.7518,300.0093,21157.0
2019-01-24 13:20:00,326.23,326.32,325.98,326.08,6624.0,300.0185,300.1013,299.7886,299.8806,6624.0
2019-01-24 13:30:00,326.16,326.53,326.1,326.3,14907.0,299.9541,300.2944,299.899,300.0829,14907.0
2019-01-24 13:40:00,326.42,326.45,325.95,326.36,4570.0,300.1932,300.2208,299.761,300.1381,4570.0
2019-01-24 13:50:00,326.52,326.66,326.4,326.65,2140.0,300.2852,300.414,300.1749,300.4048,2140.0
2019-01-24 14:00:00,326.56,326.75,326.3,326.68,63181.0,300.322,300.4967,300.0829,300.4324,63181.0
2019-01-24 14:10:00,326.7,326.89,326.7,326.89,2271.0,300.4508,300.6255,300.4508,300.6255,2271.0
2019-01-24 14:20:00,326.86,327.04,326.78,326.95,5500.0,300.5979,300.7634,300.5243,300.6807,5500.0
2019-01-24 14:30:00,326.98,327.23,326.71,327.16,20184.0,300.7083,300.9382,300.4599,300.8738,20184.0
2019-01-24 14:40:00,327.18,327.21,326.98,327.02,11394.0,300.8922,300.9198,300.7083,300.745,11394.0
2019-01-24 14:50:00,327.03,327.21,326.97,327.16,24403.0,300.7542,300.9198,300.6991,300.8738,24403.0
2019-01-24 15:00:00,327.16,327.5,327.04,327.45,7484.0,300.8738,301.1865,300.7634,301.1405,7484.0
2019-01-24 15:10:00,327.37,327.68,327.26,327.43,28865.0,301.0669,301.352,300.9658,301.1221,28865.0
2019-01-24 15:20:00,327.51,327.55,327.38,327.4,2882.0,301.1957,301.2325,301.0761,301.0945,2882.0
2019-01-24 15:30:00,327.36,327.37,327.08,327.09,11199.0,301.0577,301.0669,300.8002,300.8094,11199.0
2019-01-24 15:40:00,327.11,327.33,327.07,327.22,11249.0,300.8278,301.0301,300.791,300.929,11249.0
2019-01-24 15:50:00,327.13,327.58,327.13,327.35,56232.0,300.8462,301.26,300.8462,301.0485,56232.0
2019-01-25 09:30:00,330.14,330.16,329.7,329.8,10868.0,303.6144,303.6328,303.2097,303.3017,10868.0
2019-01-25 09:40:00,329.87,330.61,329.87,330.51,11918.0,303.3661,304.0466,303.3661,303.9546,11918.0
2019-01-25 09:50:00,330.47,331.35,330.47,330.65,22015.0,303.9178,304.7271,303.9178,304.0834,22015.0
2019-01-25 10:00:00,330.77,331.07,330.72,331.07,8449.0,304.1937,304.4696,304.1478,304.4696,8449.0
2019-01-25 10:10:00,331.2,331.34,331.09,331.18,8920.0,304.5892,304.7179,304.488,304.5708,8920.0
2019-01-25 10:20:00,331.09,331.24,330.78,331.12,8319.0,304.488,304.626,304.2029,304.5156,8319.0
2019-01-25 10:30:00,331.18,331.53,330.75,331.44,27482.0,304.5708,304.8927,304.1753,304.8099,27482.0
2019-01-25 10:40:00,331.44,331.65,331.25,331.48,12122.0,304.8099,305.003,304.6352,304.8467,12122.0
2019-01-25 10:50:00,331.4,331.44,331.15,331.44,8712.0,304.7731,304.8099,304.5432,304.8099,8712.0
2019-01-25 11:00:00,331.51,331.65,331.29,331.54,13114.0,304.8743,305.003,304.672,304.9019,13114.0
2019-01-25 11:10:00,331.3,331.42,330.97,331.09,13665.0,304.6812,304.7915,304.3777,304.488,13665.0
2019-01-25 11:20:00,331.05,331.07,330.64,330.83,7904.0,304.4512,304.4696,304.0742,304.2489,7904.0
2019-01-25 11:30:00,330.99,331.11,330.89,331.08,6490.0,304.3961,304.5064,304.3041,304.4788,6490.0
2019-01-25 11:40:00,331.17,331.38,331.11,331.25,5321.0,304.5616,304.7547,304.5064,304.6352,5321.0
2019-01-25 11:50:00,331.29,331.44,331.29,331.39,1464.0,304.672,304.8099,304.672,304.7639,1464.0
2019-01-25 12:00:00,331.2,331.2,330.87,330.92,5293.0,304.5892,304.5892,304.2857,304.3317,5293.0
2019-01-25 12:10:00,330.85,330.92,330.7,330.79,5215.0,304.2673,304.3317,304.1294,304.2121,5215.0
2019-01-25 12:20:00,330.82,331.33,330.62,331.26,4970.0,304.2397,304.7087,304.0558,304.6444,4970.0
2019-01-25 12:30:00,331.21,331.31,330.96,331.31,10282.0,304.5984,304.6904,304.3685,304.6904,10282.0
2019-01-25 12:40:00,331.16,331.31,330.6,330.85,10196.0,304.5524,304.6904,304.0374,304.2673,10196.0
2019-01-25 12:50:00,330.87,331.1,330.5,331.1,6981.0,304.2857,304.4972,303.9454,304.4972,6981.0
2019-01-25 13:00:00,331.13,331.36,331.02,331.21,4536.0,304.5248,304.7363,304.4237,304.5984,4536.0
2019-01-25 13:10:00,331.09,331.25,330.99,331.04,1756.0,304.488,304.6352,304.3961,304.442,1756.0
2019-01-25 13:20:00,331.17,331.45,331.11,331.29,2488.0,304.5616,304.8191,304.5064,304.672,2488.0
2019-01-25 13:30:00,331.29,331.35,331.02,331.09,2849.0,304.672,304.7271,304.4237,304.488,2849.0
2019-01-25 13:40:00,331.13,331.33,331.01,331.26,3518.0,304.5248,304.7087,304.4145,304.6444,3518.0
2019-01-25 13:50:00,331.28,331.36,331.18,331.27,6711.0,304.6628,304.7363,304.5708,304.6536,6711.0
2019-01-25 14:00:00,331.16,331.58,331.09,331.58,9852.0,304.5524,304.9387,304.488,304.9387,9852.0
2019-01-25 14:10:00,331.54,331.54,331.11,331.28,202513.0,304.9019,304.9019,304.5064,304.6628,202513.0
2019-01-25 14:20:00,331.3,331.3,330.64,330.74,75359.0,304.6812,304.6812,304.0742,304.1662,75359.0
2019-01-25 14:30:00,330.81,330.96,330.58,330.93,9485.0,304.2305,304.3685,304.019,304.3409,9485.0
2019-01-25 14:40:00,331.0,331.29,330.94,331.22,5873.0,304.4053,304.672,304.3501,304.6076,5873.0
2019-01-25 14:50:00,331.16,331.48,331.02,331.28,7395.0,304.5524,304.8467,304.4237,304.6628,7395.0
2019-01-25 15:00:00,331.19,331.4,331.15,331.32,5613.0,304.58,304.7731,304.5432,304.6995,5613.0
2019-01-25 15:10:00,331.37,331.51,331.21,331.39,8185.0,304.7455,304.8743,304.5984,304.7639,8185.0
2019-01-25 15:20:00,331.41,331.53,330.81,330.84,17314.0,304.7823,304.8927,304.2305,304.2581,17314.0
2019-01-25 15:30:00,330.86,330.86,330.45,330.78,29638.0,304.2765,304.2765,303.8995,304.2029,29638.0
2019-01-25 15:40:00,330.82,331.24,330.65,331.11,31020.0,304.2397,304.626,304.0834,304.5064,31020.0
2019-01-25 15:50:00,331.17,331.17,330.66,330.92,72162.0,304.5616,304.5616,304.0926,304.3317,72162.0
2019-01-28 09:30:00,328.33,328.64,328.1,328.41,29421.0,301.9498,302.2349,301.7383,302.0234,29421.0
2019-01-28 09:40:00,328.34,328.98,328.13,328.71,19436.0,301.959,302.5476,301.7659,302.2993,19436.0
2019-01-28 09:50:00,328.5,329.03,328.28,328.88,14574.0,302.1061,302.5935,301.9038,302.4556,14574.0
2019-01-28 10:00:00,328.64,329.5,328.52,329.42,9519.0,302.2349,303.0258,302.1245,302.9522,9519.0
2019-01-28 10:10:00,329.34,329.61,328.93,329.58,12491.0,302.8786,303.1269,302.5016,303.0994,12491.0
2019-01-28 10:20:00,329.57,330.13,329.54,330.1,18720.0,303.0902,303.6052,303.0626,303.5776,18720.0
2019-01-28 10:30:00,330.03,330.26,329.89,330.02,27300.0,303.5132,303.7247,303.3844,303.504,27300.0
2019-01-28 10:40:00,330.05,330.47,330.05,330.12,27297.0,303.5316,303.9178,303.5316,303.596,27297.0
2019-01-28 10:50:00,330.05,330.4,329.92,329.92,11258.0,303.5316,303.8535,303.412,303.412,11258.0
2019-01-28 11:00:00,329.72,330.03,329.44,330.03,10126.0,303.2281,303.5132,302.9706,303.5132,10126.0
2019-01-28 11:10:00,329.98,330.47,329.85,330.17,13231.0,303.4672,303.9178,303.3477,303.6419,13231.0
2019-01-28 11:20:00,330.24,330.48,330.05,330.25,15906.0,303.7063,303.927,303.5316,303.7155,15906.0
2019-01-28 11:30:00,330.31,330.44,329.24,329.24,9106.0,303.7707,303.8903,302.7867,302.7867,9106.0
2019-01-28 11:40:00,329.2,329.2,327.98,328.28,66002.0,302.7499,302.7499,301.6279,301.9038,66002.0
2019-01-28 11:50:00,328.22,328.37,327.86,327.86,21677.0,301.8486,301.9866,301.5175,301.5175,21677.0
2019-01-28 12:00:00,327.9,328.38,327.75,328.38,11163.0,301.5543,301.9958,301.4164,301.9958,11163.0
2019-01-28 12:10:00,328.45,329.15,328.41,328.97,5706.0,302.0601,302.7039,302.0234,302.5384,5706.0
2019-01-28 12:20:00,329.08,329.49,329.08,329.4,3918.0,302.6395,303.0166,302.6395,302.9338,3918.0
2019-01-28 12:30:00,329.45,329.47,329.15,329.47,18357.0,302.9798,302.9982,302.7039,302.9982,18357.0
2019-01-28 12:40:00,329.47,329.65,329.45,329.54,3895.0,302.9982,303.1637,302.9798,303.0626,3895.0
2019-01-28 12:50:00,329.67,329.71,329.33,329.42,11113.0,303.1821,303.2189,302.8694,302.9522,11113.0
2019-01-28 13:00:00,329.37,329.81,329.21,329.81,12916.0,302.9062,303.3109,302.7591,303.3109,12916.0
2019-01-28 13:10:00,329.97,330.15,329.84,330.13,8016.0,303.458,303.6236,303.3385,303.6052,8016.0
2019-01-28 13:20:00,330.05,330.44,329.98,330.04,13022.0,303.5316,303.8903,303.4672,303.5224,13022.0
2019-01-28 13:30:00,330.15,330.58,330.07,330.34,7265.0,303.6236,304.019,303.55,303.7983,7265.0
2019-01-28 13:40:00,330.27,330.62,330.18,330.52,10368.0,303.7339,304.0558,303.6511,303.9638,10368.0
2019-01-28 13:50:00,330.6,330.72,330.47,330.63,12732.0,304.0374,304.1478,303.9178,304.065,12732.0
2019-01-28 14:00:00,330.7,330.78,330.32,330.45,10672.0,304.1294,304.2029,303.7799,303.8995,10672.0
2019-01-28 14:10:00,330.44,330.48,330.11,330.13,7610.0,303.8903,303.927,303.5868,303.6052,7610.0
2019-01-28 14:20:00,330.16,330.27,329.49,329.84,9845.0,303.6328,303.7339,303.0166,303.3385,9845.0
2019-01-28 14:30:00,329.85,330.03,329.74,329.92,13244.0,303.3477,303.5132,303.2465,303.412,13244.0
2019-01-28 14:40:00,329.98,330.31,329.81,330.27,11977.0,303.4672,303.7707,303.3109,303.7339,11977.0
2019-01-28 14:50:00,330.47,330.67,330.4,330.54,20461.0,303.9178,304.1018,303.8535,303.9822,20461.0
2019-01-28 15:00:00,330.46,330.64,330.09,330.27,14661.0,303.9086,304.0742,303.5684,303.7339,14661.0
2019-01-28 15:10:00,330.25,330.72,330.25,330.59,17390.0,303.7155,304.1478,303.7155,304.0282,17390.0
2019-01-28 15:20:00,330.64,330.9,330.58,330.6,50414.0,304.0742,304.3133,304.019,304.0374,50414.0
2019-01-28 15:30:00,330.56,330.66,330.33,330.41,20139.0,304.0006,304.0926,303.7891,303.8627,20139.0
2019-01-28 15:40:00,330.28,330.49,330.0,330.0,29217.0,303.7431,303.9362,303.4856,303.4856,29217.0
2019-01-28 15:50:00,330.05,330.53,329.8,330.51,107926.0,303.5316,303.973,303.3017,303.9546,107926.0
2019-01-29 09:30:00,330.77,331.03,330.45,330.47,26495.0,304.1937,304.4328,303.8995,303.9178,26495.0
2019-01-29 09:40:00,330.44,331.2,330.36,330.98,18512.0,303.8903,304.5892,303.8167,304.3869,18512.0
2019-01-29 09:50:00,331.09,331.58,330.95,330.95,11518.0,304.488,304.9387,304.3593,304.3593,11518.0
2019-01-29 10:00:00,331.01,331.24,330.42,330.48,10270.0,304.4145,304.626,303.8719,303.927,10270.0
2019-01-29 10:10:00,330.43,330.43,329.72,330.04,18848.0,303.8811,303.8811,303.2281,303.5224,18848.0
2019-01-29 10:20:00,330.01,330.91,329.92,330.91,13193.0,303.4948,304.3225,303.412,304.3225,13193.0
2019-01-29 10:30:00,330.98,331.02,330.63,330.76,13593.0,304.3869,304.4237,304.065,304.1845,13593.0
2019-01-29 10:40:00,330.85,331.09,330.5,330.73,11832.0,304.2673,304.488,303.9454,304.157,11832.0
2019-01-29 10:50:00,330.57,330.57,329.71,329.92,11936.0,304.0098,304.0098,303.2189,303.412,11936.0
2019-01-29 11:00:00,329.89,330.33,329.71,330.07,11998.0,303.3844,303.7891,303.2189,303.55,11998.0
2019-01-29 11:10:00,330.3,330.41,329.93,330.38,16524.0,303.7615,303.8627,303.4212,303.8351,16524.0
2019-01-29 11:20:00,330.45,330.54,330.09,330.35,10107.0,303.8995,303.9822,303.5684,303.8075,10107.0
2019-01-29 11:30:00,330.41,330.9,330.41,330.85,23778.0,303.8627,304.3133,303.8627,304.2673,23778.0
2019-01-29 11:40:00,330.78,331.08,330.67,330.95,16705.0,304.2029,304.4788,304.1018,304.3593,16705.0
2019-01-29 11:50:00,330.99,331.17,330.82,331.03,13635.0,304.3961,304.5616,304.2397,304.4328,13635.0
2019-01-29 12:00:00,331.01,331.09,330.74,330.96,11454.0,304.4145,304.488,304.1662,304.3685,11454.0
2019-01-29 12:10:00,330.89,331.46,330.89,331.32,15272.0,304.3041,304.8283,304.3041,304.6995,15272.0
2019-01-29 12:20:00,331.31,331.56,331.31,331.35,34066.0,304.6904,304.9203,304.6904,304.7271,34066.0
2019-01-29 12:30:00,331.26,331.26,330.95,331.07,15615.0,304.6444,304.6444,304.3593,304.4696,15615.0
2019-01-29 12:40:00,331.15,331.17,330.96,330.96,7084.0,304.5432,304.5616,304.3685,304.3685,7084.0
2019-01-29 12:50:00,331.03,331.22,330.85,330.86,10250.0,304.4328,304.6076,304.2673,304.2765,10250.0
2019-01-29 13:00:00,330.7,330.83,330.67,330.82,9812.0,304.1294,304.2489,304.1018,304.2397,9812.0
2019-01-29 13:10:00,330.91,331.22,330.72,331.22,16487.0,304.3225,304.6076,304.1478,304.6076,16487.0
2019-01-29 13:20:00,331.29,331.36,331.12,331.36,10026.0,304.672,304.7363,304.5156,304.7363,10026.0
2019-01-29 13:30:00,331.39,331.46,331.11,331.24,16526.0,304.7639,304.8283,304.5064,304.626,16526.0
2019-01-29 13:40:00,331.19,331.6,331.19,331.6,8295.0,304.58,304.9571,304.58,304.9571,8295.0
2019-01-29 13:50:00,331.51,331.62,331.42,331.61,4958.0,304.8743,304.9754,304.7915,304.9662,4958.0
2019-01-29 14:00:00,331.59,331.63,331.46,331.57,4322.0,304.9479,304.9846,304.8283,304.9295,4322.0
2019-01-29 14:10:00,331.48,331.5,331.17,331.21,3950.0,304.8467,304.8651,304.5616,304.5984,3950.0
2019-01-29 14:20:00,331.16,331.16,330.98,331.16,5938.0,304.5524,304.5524,304.3869,304.5524,5938.0
2019-01-29 14:30:00,331.12,331.24,331.07,331.14,2657.0,304.5156,304.626,304.4696,304.534,2657.0
2019-01-29 14:40:00,331.02,331.11,330.62,330.71,6772.0,304.4237,304.5064,304.0558,304.1386,6772.0
2019-01-29 14:50:00,330.73,330.84,330.63,330.63,7398.0,304.157,304.2581,304.065,304.065,7398.0
2019-01-29 15:00:00,330.65,330.97,330.51,330.92,19985.0,304.0834,304.3777,303.9546,304.3317,19985.0
2019-01-29 15:10:00,330.95,331.03,330.88,331.02,19194.0,304.3593,304.4328,304.2949,304.4237,19194.0
2019-01-29 15:20:00,331.02,331.25,330.95,331.07,21819.0,304.4237,304.6352,304.3593,304.4696,21819.0
2019-01-29 15:30:00,331.08,331.21,330.77,330.86,19697.0,304.4788,304.5984,304.1937,304.2765,19697.0
2019-01-29 15:40:00,330.93,331.0,330.62,330.64,49900.0,304.3409,304.4053,304.0558,304.0742,49900.0
2019-01-29 15:50:00,330.66,330.82,330.47,330.53,38106.0,304.0926,304.2397,303.9178,303.973,38106.0
2019-01-30 09:30:00,331.69,331.89,330.32,330.91,39991.0,305.0398,305.2238,303.7799,304.3225,39991.0
2019-01-30 09:40:00,330.96,330.96,329.58,329.58,27688.0,304.3685,304.3685,303.0994,303.0994,27688.0
2019-01-30 09:50:00,329.66,329.68,329.13,329.36,11395.0,303.1729,303.1913,302.6855,302.897,11395.0
2019-01-30 10:00:00,329.28,329.45,328.98,329.31,17611.0,302.8235,302.9798,302.5476,302.851,17611.0
2019-01-30 10:10:00,329.39,329.83,329.19,329.46,77241.0,302.9246,303.3293,302.7407,302.989,77241.0
2019-01-30 10:20:00,329.46,330.13,329.46,330.13,32608.0,302.989,303.6052,302.989,303.6052,32608.0
2019-01-30 10:30:00,330.11,330.95,330.11,330.83,40422.0,303.5868,304.3593,303.5868,304.2489,40422.0
2019-01-30 10:40:00,330.9,331.11,330.65,330.98,18355.0,304.3133,304.5064,304.0834,304.3869,18355.0
2019-01-30 10:50:00,330.93,331.17,330.73,330.81,12593.0,304.3409,304.5616,304.157,304.2305,12593.0
2019-01-30 11:00:00,330.96,331.45,330.95,331.27,17616.0,304.3685,304.8191,304.3593,304.6536,17616.0
2019-01-30 11:10:00,331.29,331.35,331.08,331.16,6561.0,304.672,304.7271,304.4788,304.5524,6561.0
2019-01-30 11:20:00,331.14,331.14,330.8,330.82,7824.0,304.534,304.534,304.2213,304.2397,7824.0
2019-01-30 11:30:00,330.85,331.13,330.61,330.68,11852.0,304.2673,304.5248,304.0466,304.111,11852.0
2019-01-30 11:40:00,330.63,331.15,330.55,331.1,15082.0,304.065,304.5432,303.9914,304.4972,15082.0
2019-01-30 11:50:00,331.05,331.14,330.93,331.01,13790.0,304.4512,304.534,304.3409,304.4145,13790.0
2019-01-30 12:00:00,331.14,331.51,331.09,331.49,15577.0,304.534,304.8743,304.488,304.8559,15577.0
2019-01-30 12:10:00,331.56,331.93,331.56,331.89,5515.0,304.9203,305.2605,304.9203,305.2238,5515.0
2019-01-30 12:20:00,331.94,332.05,331.76,331.86,21322.0,305.2697,305.3709,305.1042,305.1962,21322.0
2019-01-30 12:30:00,331.93,331.93,331.39,331.46,9980.0,305.2605,305.2605,304.7639,304.8283,9980.0
2019-01-30 12:40:00,331.42,331.52,331.2,331.31,13075.0,304.7915,304.8835,304.5892,304.6904,13075.0
2019-01-30 12:50:00,331.28,331.46,331.03,331.37,5657.0,304.6628,304.8283,304.4328,304.7455,5657.0
2019-01-30 13:00:00,331.26,331.3,331.07,331.28,4638.0,304.6444,304.6812,304.4696,304.6628,4638.0
2019-01-30 13:10:00,331.25,331.34,331.0,331.0,2400.0,304.6352,304.7179,304.4053,304.4053,2400.0
2019-01-30 13:20:00,331.01,331.01,330.78,330.88,3458.0,304.4145,304.4145,304.2029,304.2949,3458.0
2019-01-30 13:30:00,330.93,330.99,330.72,330.72,8096.0,304.3409,304.3961,304.1478,304.1478,8096.0
2019-01-30 13:40:00,330.78,330.83,330.46,330.5,8961.0,304.2029,304.2489,303.9086,303.9454,8961.0
2019-01-30 13:50:00,330.48,330.77,330.44,330.56,5885.0,303.927,304.1937,303.8903,304.0006,5885.0
2019-01-30 14:00:00,330.77,332.57,330.76,332.26,146370.0,304.1937,305.8491,304.1845,305.564,146370.0
2019-01-30 14:10:00,332.33,333.16,332.15,333.03,47292.0,305.6284,306.3917,305.4629,306.2722,47292.0
2019-01-30 14:20:00,333.12,333.5,332.76,332.76,16964.0,306.3549,306.7044,306.0239,306.0239,16964.0
2019-01-30 14:30:00,332.71,333.03,332.49,332.88,19473.0,305.9779,306.2722,305.7755,306.1342,19473.0
2019-01-30 14:40:00,332.9,333.47,332.58,333.3,32317.0,306.1526,306.6768,305.8583,306.5205,32317.0
2019-01-30 14:50:00,333.3,334.05,333.0,334.04,31516.0,306.5205,307.2102,306.2446,307.201,31516.0
2019-01-30 15:00:00,334.08,334.08,333.11,333.11,26040.0,307.2378,307.2378,306.3457,306.3457,26040.0
2019-01-30 15:10:00,333.02,333.25,332.66,332.99,25753.0,306.263,306.4745,305.9319,306.2354,25753.0
2019-01-30 15:20:00,333.1,333.21,332.42,332.45,48638.0,306.3365,306.4377,305.7112,305.7388,48638.0
2019-01-30 15:30:00,332.45,332.66,332.15,332.32,53476.0,305.7388,305.9319,305.4629,305.6192,53476.0
2019-01-30 15:40:00,332.31,332.62,331.99,332.34,42971.0,305.61,305.8951,305.3157,305.6376,42971.0
2019-01-30 15:50:00,332.3,332.65,331.87,332.57,227891.0,305.6008,305.9227,305.2054,305.8491,227891.0
2019-01-31 09:30:00,332.19,332.32,331.3,331.81,57246.0,305.4996,305.6192,304.6812,305.1502,57246.0
2019-01-31 09:40:00,331.86,332.07,331.36,332.0,23653.0,305.1962,305.3893,304.7363,305.3249,23653.0
2019-01-31 09:50:00,332.0,332.35,331.9,332.13,18277.0,305.3249,305.6468,305.2329,305.4445,18277.0
2019-01-31 10:00:00,332.16,332.83,332.02,332.66,11867.0,305.4721,306.0882,305.3433,305.9319,11867.0
2019-01-31 10:10:00,332.78,333.28,332.78,333.22,11631.0,306.0422,306.5021,306.0422,306.4469,11631.0
2019-01-31 10:20:00,333.11,333.51,332.99,333.46,21049.0,306.3457,306.7136,306.2354,306.6676,21049.0
2019-01-31 10:30:00,333.49,333.74,333.45,333.6,16175.0,306.6952,306.9251,306.6584,306.7964,16175.0
2019-01-31 10:40:00,333.69,334.19,333.47,333.5,59648.0,306.8791,307.339,306.6768,306.7044,59648.0
2019-01-31 10:50:00,333.47,333.7,333.2,333.31,17359.0,306.6768,306.8883,306.4285,306.5297,17359.0
2019-01-31 11:00:00,333.39,333.95,333.31,333.49,12506.0,306.6032,307.1182,306.5297,306.6952,12506.0
2019-01-31 11:10:00,333.47,333.83,333.46,333.53,14785.0,306.6768,307.0079,306.6676,306.732,14785.0
2019-01-31 11:20:00,333.61,333.98,333.59,333.92,31449.0,306.8056,307.1458,306.7872,307.0906,31449.0
2019-01-31 11:30:00,333.91,334.26,333.88,334.17,11659.0,307.0815,307.4033,307.0539,307.3206,11659.0
2019-01-31 11:40:00,334.19,334.39,334.02,334.38,14711.0,307.339,307.5229,307.1826,307.5137,14711.0
2019-01-31 11:50:00,334.34,334.52,334.13,334.43,20685.0,307.4769,307.6424,307.2838,307.5597,20685.0
2019-01-31 12:00:00,334.45,334.45,333.98,334.13,32740.0,307.5781,307.5781,307.1458,307.2838,32740.0
2019-01-31 12:10:00,334.1,334.1,333.77,333.89,20817.0,307.2562,307.2562,306.9527,307.0631,20817.0
2019-01-31 12:20:00,333.95,334.06,333.65,333.65,18703.0,307.1182,307.2194,306.8423,306.8423,18703.0
2019-01-31 12:30:00,333.68,333.96,333.49,333.96,20575.0,306.8699,307.1274,306.6952,307.1274,20575.0
2019-01-31 12:40:00,333.94,333.99,333.2,333.33,42378.0,307.109,307.155,306.4285,306.5481,42378.0
2019-01-31 12:50:00,333.25,333.51,333.22,333.36,17110.0,306.4745,306.7136,306.4469,306.5756,17110.0
2019-01-31 13:00:00,333.36,333.76,333.26,333.64,11764.0,306.5756,306.9435,306.4837,306.8331,11764.0
2019-01-31 13:10:00,333.63,333.67,333.16,333.29,31029.0,306.8239,306.8607,306.3917,306.5113,31029.0
2019-01-31 13:20:00,333.26,333.46,333.11,333.11,12550.0,306.4837,306.6676,306.3457,306.3457,12550.0
2019-01-31 13:30:00,333.11,333.11,332.88,333.06,22630.0,306.3457,306.3457,306.1342,306.2997,22630.0
2019-01-31 13:40:00,333.15,333.39,332.98,333.08,27728.0,306.3825,306.6032,306.2262,306.3181,27728.0
2019-01-31 13:50:00,333.0,333.43,333.0,333.32,9330.0,306.2446,306.64,306.2446,306.5389,9330.0
2019-01-31 14:00:00,333.3,333.86,333.27,333.79,41794.0,306.5205,307.0355,306.4929,306.9711,41794.0
2019-01-31 14:10:00,333.78,333.89,333.3,333.38,34466.0,306.9619,307.0631,306.5205,306.594,34466.0
2019-01-31 14:20:00,333.32,333.62,333.3,333.41,12781.0,306.5389,306.8148,306.5205,306.6216,12781.0
2019-01-31 14:30:00,333.41,333.6,333.24,333.49,18034.0,306.6216,306.7964,306.4653,306.6952,18034.0
2019-01-31 14:40:00,333.47,333.61,333.27,333.45,19248.0,306.6768,306.8056,306.4929,306.6584,19248.0
2019-01-31 14:50:00,333.39,333.83,333.36,333.6,19569.0,306.6032,307.0079,306.5756,306.7964,19569.0
2019-01-31 15:00:00,333.52,333.54,333.24,333.27,16651.0,306.7228,306.7412,306.4653,306.4929,16651.0
2019-01-31 15:10:00,333.22,333.23,332.43,332.57,50493.0,306.4469,306.4561,305.7204,305.8491,50493.0
2019-01-31 15:20:00,332.54,333.11,332.53,333.05,13263.0,305.8215,306.3457,305.8123,306.2905,13263.0
2019-01-31 15:30:00,333.04,333.49,333.03,333.49,26804.0,306.2814,306.6952,306.2722,306.6952,26804.0
2019-01-31 15:40:00,333.48,333.62,333.24,333.47,45057.0,306.686,306.8148,306.4653,306.6768,45057.0
2019-01-31 15:50:00,333.47,334.28,333.43,333.95,187010.0,306.6768,307.4217,306.64,307.1182,187010.0
2019-02-01 09:30:00,335.0,335.01,334.09,334.57,53748.0,308.0839,308.0931,307.247,307.6884,53748.0
2019-02-01 09:40:00,334.72,334.73,334.21,334.25,34149.0,307.8264,307.8356,307.3573,307.3941,34149.0
2019-02-01 09:50:00,334.14,334.14,333.4,333.4,17490.0,307.293,307.293,306.6124,306.6124,17490.0
2019-02-01 10:00:00,333.32,335.3,333.3,335.3,27352.0,306.5389,308.3598,306.5205,308.3598,27352.0
2019-02-01 10:10:00,335.3,335.42,334.84,334.97,11109.0,308.3598,308.4701,307.9367,308.0563,11109.0
2019-02-01 10:20:00,334.87,335.3,334.84,334.84,28613.0,307.9643,308.3598,307.9367,307.9367,28613.0
2019-02-01 10:30:00,334.87,335.4,334.87,335.27,27541.0,307.9643,308.4517,307.9643,308.3322,27541.0
2019-02-01 10:40:00,335.28,335.38,334.65,334.7,8962.0,308.3414,308.4333,307.762,307.808,8962.0
2019-02-01 10:50:00,334.63,334.66,333.68,333.76,15303.0,307.7436,307.7712,306.8699,306.9435,15303.0
2019-02-01 11:00:00,333.71,334.06,333.42,333.98,19726.0,306.8975,307.2194,306.6308,307.1458,19726.0
2019-02-01 11:10:00,334.07,334.26,333.62,333.92,18242.0,307.2286,307.4033,306.8148,307.0906,18242.0
2019-02-01 11:20:00,333.87,334.55,333.87,334.37,18877.0,307.0447,307.67,307.0447,307.5045,18877.0
2019-02-01 11:30:00,334.37,334.67,334.17,334.54,15108.0,307.5045,307.7804,307.3206,307.6608,15108.0
2019-02-01 11:40:00,334.54,334.95,334.54,334.95,8556.0,307.6608,308.0379,307.6608,308.0379,8556.0
2019-02-01 11:50:00,335.12,335.67,335.11,335.64,19730.0,308.1942,308.7,308.185,308.6725,19730.0
2019-02-01 12:00:00,335.63,335.71,335.3,335.43,25358.0,308.6633,308.7368,308.3598,308.4793,25358.0
2019-02-01 12:10:00,335.45,335.58,335.27,335.32,14196.0,308.4977,308.6173,308.3322,308.3782,14196.0
2019-02-01 12:20:00,335.25,335.26,334.71,335.12,10579.0,308.3138,308.323,307.8172,308.1942,10579.0
2019-02-01 12:30:00,334.99,335.05,334.4,334.41,16331.0,308.0747,308.1299,307.5321,307.5413,16331.0
2019-02-01 12:40:00,334.25,334.72,334.23,334.69,12554.0,307.3941,307.8264,307.3757,307.7988,12554.0
2019-02-01 12:50:00,334.67,334.82,334.56,334.81,4024.0,307.7804,307.9183,307.6792,307.9091,4024.0
2019-02-01 13:00:00,334.75,335.27,334.71,335.13,18803.0,307.854,308.3322,307.8172,308.2034,18803.0
2019-02-01 13:10:00,335.16,335.2,334.85,334.91,17919.0,308.231,308.2678,307.9459,308.0011,17919.0
2019-02-01 13:20:00,334.91,335.1,334.72,335.08,11345.0,308.0011,308.1758,307.8264,308.1574,11345.0
2019-02-01 13:30:00,335.08,335.3,335.01,335.25,10300.0,308.1574,308.3598,308.0931,308.3138,10300.0
2019-02-01 13:40:00,335.25,335.31,334.74,335.15,15942.0,308.3138,308.369,307.8448,308.2218,15942.0
2019-02-01 13:50:00,335.14,335.27,334.93,335.04,16150.0,308.2126,308.3322,308.0195,308.1207,16150.0
2019-02-01 14:00:00,335.05,335.05,334.42,334.54,16155.0,308.1299,308.1299,307.5505,307.6608,16155.0
2019-02-01 14:10:00,334.54,334.56,334.25,334.29,21655.0,307.6608,307.6792,307.3941,307.4309,21655.0
2019-02-01 14:20:00,334.28,334.46,334.11,334.44,19967.0,307.4217,307.5873,307.2654,307.5689,19967.0
2019-02-01 14:30:00,334.38,334.77,334.37,334.58,16438.0,307.5137,307.8724,307.5045,307.6976,16438.0
2019-02-01 14:40:00,334.59,334.71,334.35,334.36,13503.0,307.7068,307.8172,307.4861,307.4953,13503.0
2019-02-01 14:50:00,334.39,334.44,333.82,334.05,40408.0,307.5229,307.5689,306.9987,307.2102,40408.0
2019-02-01 15:00:00,334.01,334.07,333.56,333.63,44705.0,307.1734,307.2286,306.7596,306.8239,44705.0
2019-02-01 15:10:00,333.64,334.05,333.6,333.95,40126.0,306.8331,307.2102,306.7964,307.1182,40126.0
2019-02-01 15:20:00,333.97,334.1,333.69,334.09,31612.0,307.1366,307.2562,306.8791,307.247,31612.0
2019-02-01 15:30:00,334.1,334.58,334.07,334.51,57406.0,307.2562,307.6976,307.2286,307.6332,57406.0
2019-02-01 15:40:00,334.46,334.95,334.37,334.89,72548.0,307.5873,308.0379,307.5045,307.9827,72548.0
2019-02-01 15:50:00,334.88,335.29,334.56,334.88,177787.0,307.9735,308.3506,307.6792,307.9735,177787.0
2019-02-04 09:30:00,335.19,335.33,334.12,334.32,49740.0,308.2586,308.3874,307.2746,307.4585,49740.0
2019-02-04 09:40:00,334.47,335.05,334.28,335.03,22851.0,307.5965,308.1299,307.4217,308.1115,22851.0
2019-02-04 09:50:00,335.11,335.36,334.69,334.69,10912.0,308.185,308.4149,307.7988,307.7988,10912.0
2019-02-04 10:00:00,334.64,334.68,333.91,334.5,29692.0,307.7528,307.7896,307.0815,307.624,29692.0
2019-02-04 10:10:00,334.54,335.27,334.54,334.93,5710.0,307.6608,308.3322,307.6608,308.0195,5710.0
2019-02-04 10:20:00,334.89,335.03,334.4,334.59,15020.0,307.9827,308.1115,307.5321,307.7068,15020.0
2019-02-04 10:30:00,334.64,335.52,334.64,335.26,10800.0,307.7528,308.5621,307.7528,308.323,10800.0
2019-02-04 10:40:00,335.26,335.84,335.26,335.84,22832.0,308.323,308.8564,308.323,308.8564,22832.0
2019-02-04 10:50:00,335.79,335.99,335.63,335.68,13392.0,308.8104,308.9943,308.6633,308.7092,13392.0
2019-02-04 11:00:00,335.69,336.13,335.69,335.75,14420.0,308.7184,309.1231,308.7184,308.7736,14420.0
2019-02-04 11:10:00,335.68,336.01,335.68,335.86,12149.0,308.7092,309.0127,308.7092,308.8748,12149.0
2019-02-04 11:20:00,335.84,335.9,335.66,335.9,6580.0,308.8564,308.9116,308.6908,308.9116,6580.0
2019-02-04 11:30:00,335.9,336.29,335.84,336.07,11547.0,308.9116,309.2702,308.8564,309.0679,11547.0
2019-02-04 11:40:00,336.12,336.48,336.11,336.48,5133.0,309.1139,309.445,309.1047,309.445,5133.0
2019-02-04 11:50:00,336.45,336.74,336.45,336.62,18788.0,309.4174,309.6841,309.4174,309.5737,18788.0
2019-02-04 12:00:00,336.74,336.82,336.62,336.78,6191.0,309.6841,309.7576,309.5737,309.7209,6191.0
2019-02-04 12:10:00,336.76,336.89,336.73,336.83,3180.0,309.7025,309.822,309.6749,309.7668,3180.0
2019-02-04 12:20:00,336.82,336.92,336.66,336.66,16961.0,309.7576,309.8496,309.6105,309.6105,16961.0
2019-02-04 12:30:00,336.68,336.77,336.52,336.58,13035.0,309.6289,309.7117,309.4817,309.5369,13035.0
2019-02-04 12:40:00,336.56,336.77,336.54,336.59,16623.0,309.5185,309.7117,309.5001,309.5461,16623.0
2019-02-04 12:50:00,336.59,336.87,336.57,336.73,20418.0,309.5461,309.8036,309.5277,309.6749,20418.0
2019-02-04 13:00:00,336.7,336.93,336.63,336.84,6167.0,309.6473,309.8588,309.5829,309.776,6167.0
2019-02-04 13:10:00,336.88,337.04,336.85,337.04,3398.0,309.8128,309.96,309.7852,309.96,3398.0
2019-02-04 13:20:00,336.97,337.07,336.74,336.78,4277.0,309.8956,309.9876,309.6841,309.7209,4277.0
2019-02-04 13:30:00,336.75,336.82,336.67,336.81,5349.0,309.6933,309.7576,309.6197,309.7484,5349.0
2019-02-04 13:40:00,336.8,337.26,336.77,337.21,5756.0,309.7392,310.1623,309.7117,310.1163,5756.0
2019-02-04 13:50:00,337.21,337.32,337.18,337.23,4436.0,310.1163,310.2175,310.0887,310.1347,4436.0
2019-02-04 14:00:00,337.25,337.45,337.16,337.4,5656.0,310.1531,310.337,310.0703,310.291,5656.0
2019-02-04 14:10:00,337.46,337.48,337.27,337.27,2420.0,310.3462,310.3646,310.1715,310.1715,2420.0
2019-02-04 14:20:00,337.2,337.35,337.14,337.22,10328.0,310.1071,310.2451,310.0519,310.1255,10328.0
2019-02-04 14:30:00,337.25,337.32,337.15,337.15,6668.0,310.1531,310.2175,310.0611,310.0611,6668.0
2019-02-04 14:40:00,337.18,337.22,337.08,337.11,4750.0,310.0887,310.1255,309.9968,310.0243,4750.0
2019-02-04 14:50:00,337.15,337.26,337.15,337.19,34879.0,310.0611,310.1623,310.0611,310.0979,34879.0
2019-02-04 15:00:00,337.12,337.12,336.97,337.08,2450.0,310.0335,310.0335,309.8956,309.9968,2450.0
2019-02-04 15:10:00,337.11,337.26,336.96,337.21,25043.0,310.0243,310.1623,309.8864,310.1163,25043.0
2019-02-04 15:20:00,337.29,337.33,337.08,337.08,2435.0,310.1899,310.2267,309.9968,309.9968,2435.0
2019-02-04 15:30:00,337.05,337.09,336.94,337.09,6317.0,309.9692,310.0059,309.868,310.0059,6317.0
2019-02-04 15:40:00,337.01,337.16,336.98,337.15,9214.0,309.9324,310.0703,309.9048,310.0611,9214.0
2019-02-04 15:50:00,337.15,338.21,337.13,338.15,53653.0,310.0611,311.036,310.0427,310.9808,53653.0
2019-02-05 09:30:00,338.5,339.11,338.39,338.81,42617.0,311.3027,311.8636,311.2015,311.5878,42617.0
2019-02-05 09:40:00,339.05,339.19,338.82,338.82,28014.0,311.8085,311.9372,311.5969,311.5969,28014.0
2019-02-05 09:50:00,338.82,339.25,338.77,339.25,12839.0,311.5969,311.9924,311.551,311.9924,12839.0
2019-02-05 10:00:00,339.13,339.52,339.08,339.52,8949.0,311.882,312.2407,311.8361,312.2407,8949.0
2019-02-05 10:10:00,339.57,339.71,339.35,339.54,7626.0,312.2867,312.4154,312.0844,312.2591,7626.0
2019-02-05 10:20:00,339.54,339.65,339.22,339.3,6677.0,312.2591,312.3603,311.9648,312.0384,6677.0
2019-02-05 10:30:00,339.31,339.72,339.31,339.39,18080.0,312.0476,312.4246,312.0476,312.1212,18080.0
2019-02-05 10:40:00,339.24,339.85,339.24,339.48,20803.0,311.9832,312.5442,311.9832,312.2039,20803.0
2019-02-05 10:50:00,339.46,339.69,339.4,339.64,11436.0,312.1855,312.397,312.1303,312.3511,11436.0
2019-02-05 11:00:00,339.58,339.79,339.34,339.43,13793.0,312.2959,312.489,312.0752,312.1579,13793.0
2019-02-05 11:10:00,339.39,339.41,338.95,339.41,11441.0,312.1212,312.1395,311.7165,312.1395,11441.0
2019-02-05 11:20:00,339.41,339.44,338.86,338.86,23851.0,312.1395,312.1671,311.6337,311.6337,23851.0
2019-02-05 11:30:00,338.95,339.15,338.79,338.88,25442.0,311.7165,311.9004,311.5694,311.6521,25442.0
2019-02-05 11:40:00,338.86,339.05,338.33,338.4,13378.0,311.6337,311.8085,311.1463,311.2107,13378.0
2019-02-05 11:50:00,338.54,338.77,338.4,338.6,14726.0,311.3394,311.551,311.2107,311.3946,14726.0
2019-02-05 12:00:00,338.62,338.62,338.21,338.27,10904.0,311.413,311.413,311.036,311.0911,10904.0
2019-02-05 12:10:00,338.07,338.28,337.88,337.88,14407.0,310.9072,311.1003,310.7325,310.7325,14407.0
2019-02-05 12:20:00,337.88,338.14,337.69,338.1,16174.0,310.7325,310.9716,310.5577,310.9348,16174.0
2019-02-05 12:30:00,338.02,338.46,337.99,338.41,9532.0,310.8612,311.2659,310.8336,311.2199,9532.0
2019-02-05 12:40:00,338.41,338.61,338.29,338.3,10710.0,311.2199,311.4038,311.1095,311.1187,10710.0
2019-02-05 12:50:00,338.35,338.36,337.75,337.76,10354.0,311.1647,311.1739,310.6129,310.6221,10354.0
2019-02-05 13:00:00,338.05,338.2,337.85,337.93,3641.0,310.8888,311.0268,310.7049,310.7785,3641.0
2019-02-05 13:10:00,337.94,338.24,337.94,338.14,8238.0,310.7877,311.0636,310.7877,310.9716,8238.0
2019-02-05 13:20:00,338.3,338.61,338.3,338.6,1800.0,311.1187,311.4038,311.1187,311.3946,1800.0
2019-02-05 13:30:00,338.62,338.62,338.28,338.44,5140.0,311.413,311.413,311.1003,311.2475,5140.0
2019-02-05 13:40:00,338.5,338.84,338.4,338.83,8176.0,311.3027,311.6153,311.2107,311.6061,8176.0
2019-02-05 13:50:00,338.84,338.84,338.65,338.76,4618.0,311.6153,311.6153,311.4406,311.5418,4618.0
2019-02-05 14:00:00,338.73,339.28,338.72,339.28,7139.0,311.5142,312.02,311.505,312.02,7139.0
2019-02-05 14:10:00,339.27,339.38,339.14,339.16,3758.0,312.0108,312.112,311.8912,311.9096,3758.0
2019-02-05 14:20:00,339.18,339.27,338.98,339.0,8373.0,311.928,312.0108,311.7441,311.7625,8373.0
2019-02-05 14:30:00,339.01,339.2,339.01,339.2,5880.0,311.7717,311.9464,311.7717,311.9464,5880.0
2019-02-05 14:40:00,339.13,339.45,339.01,339.39,15353.0,311.882,312.1763,311.7717,312.1212,15353.0
2019-02-05 14:50:00,339.4,339.43,339.29,339.43,8819.0,312.1303,312.1579,312.0292,312.1579,8819.0
2019-02-05 15:00:00,339.44,339.52,339.27,339.39,4175.0,312.1671,312.2407,312.0108,312.1212,4175.0
2019-02-05 15:10:00,339.38,339.44,339.21,339.43,10357.0,312.112,312.1671,311.9556,312.1579,10357.0
2019-02-05 15:20:00,339.39,339.64,339.39,339.55,25341.0,312.1212,312.3511,312.1212,312.2683,25341.0
2019-02-05 15:30:00,339.61,339.78,339.55,339.76,17318.0,312.3235,312.4798,312.2683,312.4614,17318.0
2019-02-05 15:40:00,339.8,339.91,339.46,339.56,41218.0,312.4982,312.5994,312.1855,312.2775,41218.0
2019-02-05 15:50:00,339.51,339.71,339.3,339.5,218932.0,312.2315,312.4154,312.0384,312.2223,218932.0
2019-02-06 09:30:00,339.04,340.04,339.0,339.01,68892.0,311.7993,312.7189,311.7625,311.7717,68892.0
2019-02-06 09:40:00,339.12,339.3,338.89,339.25,22133.0,311.8728,312.0384,311.6613,311.9924,22133.0
2019-02-06 09:50:00,339.22,339.4,338.88,338.95,14866.0,311.9648,312.1303,311.6521,311.7165,14866.0
2019-02-06 10:00:00,338.92,339.18,338.7,338.85,13562.0,311.6889,311.928,311.4866,311.6245,13562.0
2019-02-06 10:10:00,338.81,338.81,338.07,338.16,11671.0,311.5878,311.5878,310.9072,310.99,11671.0
2019-02-06 10:20:00,338.18,338.67,338.05,338.67,11064.0,311.0084,311.459,310.8888,311.459,11064.0
2019-02-06 10:30:00,338.67,338.95,338.5,338.93,13757.0,311.459,311.7165,311.3027,311.6981,13757.0
2019-02-06 10:40:00,338.94,339.14,338.63,339.0,18448.0,311.7073,311.8912,311.4222,311.7625,18448.0
2019-02-06 10:50:00,338.9,339.37,338.81,339.25,20967.0,311.6705,312.1028,311.5878,311.9924,20967.0
2019-02-06 11:00:00,339.19,339.55,339.17,339.38,19349.0,311.9372,312.2683,311.9188,312.112,19349.0
2019-02-06 11:10:00,339.37,339.38,338.86,339.07,4116.0,312.1028,312.112,311.6337,311.8269,4116.0
2019-02-06 11:20:00,338.91,339.22,338.44,338.98,21511.0,311.6797,311.9648,311.2475,311.7441,21511.0
2019-02-06 11:30:00,339.09,339.56,338.97,339.56,6620.0,311.8453,312.2775,311.7349,312.2775,6620.0
2019-02-06 11:40:00,339.62,339.69,339.37,339.44,18220.0,312.3327,312.397,312.1028,312.1671,18220.0
2019-02-06 11:50:00,339.48,339.48,339.11,339.36,7945.0,312.2039,312.2039,311.8636,312.0936,7945.0
2019-02-06 12:00:00,339.35,339.42,338.96,338.96,7333.0,312.0844,312.1487,311.7257,311.7257,7333.0
2019-02-06 12:10:00,338.92,339.15,338.75,339.02,11435.0,311.6889,311.9004,311.5326,311.7809,11435.0
2019-02-06 12:20:00,339.07,339.22,338.98,339.21,3246.0,311.8269,311.9648,311.7441,311.9556,3246.0
2019-02-06 12:30:00,339.14,339.21,339.07,339.19,2558.0,311.8912,311.9556,311.8269,311.9372,2558.0
2019-02-06 12:40:00,339.16,339.38,339.06,339.17,2715.0,311.9096,312.112,311.8177,311.9188,2715.0
2019-02-06 12:50:00,339.24,339.31,339.06,339.18,5707.0,311.9832,312.0476,311.8177,311.928,5707.0
2019-02-06 13:00:00,339.17,339.31,339.11,339.29,3930.0,311.9188,312.0476,311.8636,312.0292,3930.0
2019-02-06 13:10:00,339.35,339.49,339.27,339.45,2999.0,312.0844,312.2131,312.0108,312.1763,2999.0
2019-02-06 13:20:00,339.39,339.47,339.34,339.46,3967.0,312.1212,312.1947,312.0752,312.1855,3967.0
2019-02-06 13:30:00,339.41,339.65,339.38,339.6,2326.0,312.1395,312.3603,312.112,312.3143,2326.0
2019-02-06 13:40:00,339.47,339.47,339.14,339.16,9614.0,312.1947,312.1947,311.8912,311.9096,9614.0
2019-02-06 13:50:00,339.15,339.29,339.05,339.05,13065.0,311.9004,312.0292,311.8085,311.8085,13065.0
2019-02-06 14:00:00,339.08,339.11,338.82,338.83,12591.0,311.8361,311.8636,311.5969,311.6061,12591.0
2019-02-06 14:10:00,338.78,338.87,338.66,338.8,11348.0,311.5602,311.6429,311.4498,311.5786,11348.0
2019-02-06 14:20:00,338.83,339.2,338.82,339.1,28023.0,311.6061,311.9464,311.5969,311.8545,28023.0
2019-02-06 14:30:00,339.09,339.12,338.63,338.69,17773.0,311.8453,311.8728,311.4222,311.4774,17773.0
2019-02-06 14:40:00,338.64,338.8,338.64,338.78,8238.0,311.4314,311.5786,311.4314,311.5602,8238.0
2019-02-06 14:50:00,338.75,338.82,338.67,338.8,3617.0,311.5326,311.5969,311.459,311.5786,3617.0
2019-02-06 15:00:00,338.88,339.05,338.71,339.04,38503.0,311.6521,311.8085,311.4958,311.7993,38503.0
2019-02-06 15:10:00,339.04,339.1,338.82,339.02,8483.0,311.7993,311.8545,311.5969,311.7809,8483.0
2019-02-06 15:20:00,339.0,339.24,339.0,339.23,13682.0,311.7625,311.9832,311.7625,311.974,13682.0
2019-02-06 15:30:00,339.19,339.35,339.07,339.33,23404.0,311.9372,312.0844,311.8269,312.066,23404.0
2019-02-06 15:40:00,339.33,339.33,339.1,339.28,25643.0,312.066,312.066,311.8545,312.02,25643.0
2019-02-06 15:50:00,339.27,339.37,339.03,339.26,92649.0,312.0108,312.1028,311.7901,312.0016,92649.0
2019-02-07 09:30:00,338.22,338.22,337.03,337.07,137735.0,311.0452,311.0452,309.9508,309.9876,137735.0
2019-02-07 09:40:00,337.06,337.56,336.91,337.1,44527.0,309.9784,310.4382,309.8404,310.0151,44527.0
2019-02-07 09:50:00,337.13,337.64,337.06,337.61,35922.0,310.0427,310.5118,309.9784,310.4842,35922.0
2019-02-07 10:00:00,337.56,337.56,336.61,336.96,37867.0,310.4382,310.4382,309.5645,309.8864,37867.0
2019-02-07 10:10:00,337.18,337.98,337.07,337.11,53560.0,310.0887,310.8244,309.9876,310.0243,53560.0
2019-02-07 10:20:00,337.01,338.29,337.01,338.13,15702.0,309.9324,311.1095,309.9324,310.9624,15702.0
2019-02-07 10:30:00,338.08,338.66,338.08,338.51,21248.0,310.9164,311.4498,310.9164,311.3119,21248.0
2019-02-07 10:40:00,338.37,338.46,337.51,337.51,21366.0,311.1831,311.2659,310.3922,310.3922,21366.0
2019-02-07 10:50:00,337.5,337.5,336.02,336.19,41361.0,310.383,310.383,309.0219,309.1783,41361.0
2019-02-07 11:00:00,336.02,336.32,335.74,336.13,8549.0,309.0219,309.2978,308.7644,309.1231,8549.0
2019-02-07 11:10:00,336.11,336.47,335.89,336.0,13983.0,309.1047,309.4358,308.9024,309.0035,13983.0
2019-02-07 11:20:00,335.97,336.01,335.66,335.95,12653.0,308.9759,309.0127,308.6908,308.9575,12653.0
2019-02-07 11:30:00,335.94,335.99,334.82,335.77,21105.0,308.9483,308.9943,307.9183,308.792,21105.0
2019-02-07 11:40:00,335.75,336.12,335.53,335.53,11878.0,308.7736,309.1139,308.5713,308.5713,11878.0
2019-02-07 11:50:00,335.64,336.03,335.26,335.29,12100.0,308.6725,309.0311,308.323,308.3506,12100.0
2019-02-07 12:00:00,335.26,335.54,334.85,335.54,7371.0,308.323,308.5805,307.9459,308.5805,7371.0
2019-02-07 12:10:00,335.64,335.67,335.35,335.55,5798.0,308.6725,308.7,308.4058,308.5897,5798.0
2019-02-07 12:20:00,335.72,335.96,335.63,335.74,8107.0,308.746,308.9667,308.6633,308.7644,8107.0
2019-02-07 12:30:00,335.84,336.31,335.7,336.17,10561.0,308.8564,309.2886,308.7276,309.1599,10561.0
2019-02-07 12:40:00,336.3,336.3,335.53,335.7,7524.0,309.2794,309.2794,308.5713,308.7276,7524.0
2019-02-07 12:50:00,335.67,335.67,335.15,335.42,6606.0,308.7,308.7,308.2218,308.4701,6606.0
2019-02-07 13:00:00,335.46,336.79,335.46,336.52,29443.0,308.5069,309.7301,308.5069,309.4817,29443.0
2019-02-07 13:10:00,336.49,336.56,336.21,336.26,7862.0,309.4542,309.5185,309.1967,309.2426,7862.0
2019-02-07 13:20:00,336.31,336.7,336.2,336.55,5870.0,309.2886,309.6473,309.1875,309.5093,5870.0
2019-02-07 13:30:00,336.67,337.15,336.5,337.02,8401.0,309.6197,310.0611,309.4634,309.9416,8401.0
2019-02-07 13:40:00,336.92,336.92,336.6,336.6,7610.0,309.8496,309.8496,309.5553,309.5553,7610.0
2019-02-07 13:50:00,336.8,337.07,336.61,336.8,7844.0,309.7392,309.9876,309.5645,309.7392,7844.0
2019-02-07 14:00:00,336.67,336.75,336.48,336.59,9936.0,309.6197,309.6933,309.445,309.5461,9936.0
2019-02-07 14:10:00,336.62,336.62,335.81,336.05,21251.0,309.5737,309.5737,308.8288,309.0495,21251.0
2019-02-07 14:20:00,336.06,336.8,335.98,336.8,10430.0,309.0587,309.7392,308.9851,309.7392,10430.0
2019-02-07 14:30:00,336.89,336.94,336.56,336.62,7248.0,309.822,309.868,309.5185,309.5737,7248.0
2019-02-07 14:40:00,336.58,336.69,336.22,336.24,6092.0,309.5369,309.6381,309.2059,309.2242,6092.0
2019-02-07 14:50:00,336.24,336.65,336.14,336.49,23958.0,309.2242,309.6013,309.1323,309.4542,23958.0
2019-02-07 15:00:00,336.55,336.87,336.32,336.53,16338.0,309.5093,309.8036,309.2978,309.4909,16338.0
2019-02-07 15:10:00,336.5,336.72,336.39,336.61,9571.0,309.4634,309.6657,309.3622,309.5645,9571.0
2019-02-07 15:20:00,336.64,336.85,336.55,336.8,14388.0,309.5921,309.7852,309.5093,309.7392,14388.0
2019-02-07 15:30:00,336.79,336.96,336.47,336.95,28670.0,309.7301,309.8864,309.4358,309.8772,28670.0
2019-02-07 15:40:00,336.91,337.62,336.9,337.38,28048.0,309.8404,310.4934,309.8312,310.2726,28048.0
2019-02-07 15:50:00,337.38,337.72,337.32,337.68,86946.0,310.2726,310.5853,310.2175,310.5485,86946.0
2019-02-08 09:30:00,335.95,337.98,335.95,337.8,48922.0,308.9575,310.8244,308.9575,310.6589,48922.0
2019-02-08 09:40:00,337.92,337.98,336.91,337.44,37760.0,310.7693,310.8244,309.8404,310.3278,37760.0
2019-02-08 09:50:00,337.41,337.54,336.69,336.69,23845.0,310.3002,310.4198,309.6381,309.6381,23845.0
2019-02-08 10:00:00,336.5,336.93,336.44,336.61,14296.0,309.4634,309.8588,309.4082,309.5645,14296.0
2019-02-08 10:10:00,336.63,336.63,335.68,335.85,10210.0,309.5829,309.5829,308.7092,308.8656,10210.0
2019-02-08 10:20:00,335.97,336.22,335.63,336.12,23150.0,308.9759,309.2059,308.6633,309.1139,23150.0
2019-02-08 10:30:00,335.97,336.39,335.78,336.06,13380.0,308.9759,309.3622,308.8012,309.0587,13380.0
2019-02-08 10:40:00,336.27,336.34,335.31,335.31,8620.0,309.2518,309.3162,308.369,308.369,8620.0
2019-02-08 10:50:00,335.49,335.49,335.21,335.29,5416.0,308.5345,308.5345,308.277,308.3506,5416.0
2019-02-08 11:00:00,335.22,335.27,334.7,335.06,20130.0,308.2862,308.3322,307.808,308.1391,20130.0
2019-02-08 11:10:00,335.1,335.47,334.77,335.03,20797.0,308.1758,308.5161,307.8724,308.1115,20797.0
2019-02-08 11:20:00,335.06,335.54,334.99,335.35,11579.0,308.1391,308.5805,308.0747,308.4058,11579.0
2019-02-08 11:30:00,335.2,335.39,334.89,334.99,13851.0,308.2678,308.4425,307.9827,308.0747,13851.0
2019-02-08 11:40:00,335.14,335.29,334.54,334.66,11520.0,308.2126,308.3506,307.6608,307.7712,11520.0
2019-02-08 11:50:00,334.86,335.59,334.69,335.52,3745.0,307.9551,308.6265,307.7988,308.5621,3745.0
2019-02-08 12:00:00,335.55,335.7,335.14,335.14,4546.0,308.5897,308.7276,308.2126,308.2126,4546.0
2019-02-08 12:10:00,335.07,335.3,334.97,335.25,2719.0,308.1482,308.3598,308.0563,308.3138,2719.0
2019-02-08 12:20:00,335.25,335.4,335.18,335.32,2136.0,308.3138,308.4517,308.2494,308.3782,2136.0
2019-02-08 12:30:00,335.38,335.67,335.37,335.56,4714.0,308.4333,308.7,308.4241,308.5989,4714.0
2019-02-08 12:40:00,335.64,335.91,335.64,335.87,7608.0,308.6725,308.9208,308.6725,308.884,7608.0
2019-02-08 12:50:00,335.96,335.96,335.64,335.69,5125.0,308.9667,308.9667,308.6725,308.7184,5125.0
2019-02-08 13:00:00,335.67,335.83,335.59,335.79,5850.0,308.7,308.8472,308.6265,308.8104,5850.0
2019-02-08 13:10:00,335.88,336.22,335.88,336.09,6189.0,308.8932,309.2059,308.8932,309.0863,6189.0
2019-02-08 13:20:00,335.96,336.02,335.83,335.84,7130.0,308.9667,309.0219,308.8472,308.8564,7130.0
2019-02-08 13:30:00,335.87,336.01,335.67,335.73,6929.0,308.884,309.0127,308.7,308.7552,6929.0
2019-02-08 13:40:00,335.84,336.22,335.84,336.17,16192.0,308.8564,309.2059,308.8564,309.1599,16192.0
2019-02-08 13:50:00,336.18,336.41,336.02,336.3,8807.0,309.1691,309.3806,309.0219,309.2794,8807.0
2019-02-08 14:00:00,336.43,336.47,336.2,336.45,13519.0,309.399,309.4358,309.1875,309.4174,13519.0
2019-02-08 14:10:00,336.48,336.93,336.48,336.9,7543.0,309.445,309.8588,309.445,309.8312,7543.0
2019-02-08 14:20:00,336.9,337.31,336.77,337.3,82703.0,309.8312,310.2083,309.7117,310.1991,82703.0
2019-02-08 14:30:00,337.31,337.41,337.05,337.13,44220.0,310.2083,310.3002,309.9692,310.0427,44220.0
2019-02-08 14:40:00,337.17,337.31,337.08,337.12,3995.0,310.0795,310.2083,309.9968,310.0335,3995.0
2019-02-08 14:50:00,337.12,337.21,336.93,336.97,17429.0,310.0335,310.1163,309.8588,309.8956,17429.0
2019-02-08 15:00:00,336.91,336.97,336.71,336.82,16786.0,309.8404,309.8956,309.6565,309.7576,16786.0
2019-02-08 15:10:00,336.77,337.23,336.77,337.23,8023.0,309.7117,310.1347,309.7117,310.1347,8023.0
2019-02-08 15:20:00,337.16,337.38,337.09,337.15,8220.0,310.0703,310.2726,310.0059,310.0611,8220.0
2019-02-08 15:30:00,337.17,337.24,336.88,337.1,18874.0,310.0795,310.1439,309.8128,310.0151,18874.0
2019-02-08 15:40:00,337.1,337.1,336.71,336.75,31607.0,310.0151,310.0151,309.6565,309.6933,31607.0
2019-02-08 15:50:00,336.75,337.44,336.66,337.41,152902.0,309.6933,310.3278,309.6105,310.3002,152902.0
2019-02-11 09:30:00,338.21,338.89,338.07,338.48,59210.0,311.036,311.6613,310.9072,311.2843,59210.0
2019-02-11 09:40:00,338.43,338.71,337.91,337.97,30854.0,311.2383,311.4958,310.7601,310.8152,30854.0
2019-02-11 09:50:00,337.81,337.93,337.41,337.41,25763.0,310.6681,310.7785,310.3002,310.3002,25763.0
2019-02-11 10:00:00,337.41,338.2,337.41,338.12,30923.0,310.3002,311.0268,310.3002,310.9532,30923.0
2019-02-11 10:10:00,338.01,338.51,337.95,338.5,15258.0,310.852,311.3119,310.7969,311.3027,15258.0
2019-02-11 10:20:00,338.57,338.61,337.81,338.05,18971.0,311.367,311.4038,310.6681,310.8888,18971.0
2019-02-11 10:30:00,338.08,338.45,337.76,338.28,15100.0,310.9164,311.2567,310.6221,311.1003,15100.0
2019-02-11 10:40:00,338.32,338.91,338.29,338.7,12491.0,311.1371,311.6797,311.1095,311.4866,12491.0
2019-02-11 10:50:00,338.72,338.95,338.64,338.83,8419.0,311.505,311.7165,311.4314,311.6061,8419.0
2019-02-11 11:00:00,338.87,339.2,338.15,338.2,10926.0,311.6429,311.9464,310.9808,311.0268,10926.0
2019-02-11 11:10:00,338.19,338.88,338.13,338.81,13983.0,311.0176,311.6521,310.9624,311.5878,13983.0
2019-02-11 11:20:00,338.72,338.97,338.48,338.48,12828.0,311.505,311.7349,311.2843,311.2843,12828.0
2019-02-11 11:30:00,338.37,338.42,338.09,338.26,19904.0,311.1831,311.2291,310.9256,311.0819,19904.0
2019-02-11 11:40:00,338.31,338.72,338.25,338.67,4504.0,311.1279,311.505,311.0727,311.459,4504.0
2019-02-11 11:50:00,338.64,338.65,338.21,338.49,6770.0,311.4314,311.4406,311.036,311.2935,6770.0
2019-02-11 12:00:00,338.55,339.23,338.49,339.1,11212.0,311.3486,311.974,311.2935,311.8545,11212.0
2019-02-11 12:10:00,339.01,339.12,338.84,338.85,42846.0,311.7717,311.8728,311.6153,311.6245,42846.0
2019-02-11 12:20:00,338.83,339.14,338.71,339.01,50153.0,311.6061,311.8912,311.4958,311.7717,50153.0
2019-02-11 12:30:00,339.03,339.21,338.85,338.88,39175.0,311.7901,311.9556,311.6245,311.6521,39175.0
2019-02-11 12:40:00,338.8,339.01,338.77,338.85,6972.0,311.5786,311.7717,311.551,311.6245,6972.0
2019-02-11 12:50:00,338.85,339.04,338.68,338.98,6718.0,311.6245,311.7993,311.4682,311.7441,6718.0
2019-02-11 13:00:00,339.02,339.08,338.98,339.07,3464.0,311.7809,311.8361,311.7441,311.8269,3464.0
2019-02-11 13:10:00,338.93,338.99,338.7,338.88,5848.0,311.6981,311.7533,311.4866,311.6521,5848.0
2019-02-11 13:20:00,339.01,339.13,338.77,338.79,5678.0,311.7717,311.882,311.551,311.5694,5678.0
2019-02-11 13:30:00,338.77,338.85,338.64,338.74,5073.0,311.551,311.6245,311.4314,311.5234,5073.0
2019-02-11 13:40:00,338.72,338.8,338.49,338.64,5296.0,311.505,311.5786,311.2935,311.4314,5296.0
2019-02-11 13:50:00,338.59,338.83,338.55,338.79,18798.0,311.3854,311.6061,311.3486,311.5694,18798.0
2019-02-11 14:00:00,338.77,338.89,338.67,338.78,23332.0,311.551,311.6613,311.459,311.5602,23332.0
2019-02-11 14:10:00,338.79,338.95,338.68,338.72,23992.0,311.5694,311.7165,311.4682,311.505,23992.0
2019-02-11 14:20:00,338.73,338.82,338.59,338.66,6462.0,311.5142,311.5969,311.3854,311.4498,6462.0
2019-02-11 14:30:00,338.68,338.72,338.54,338.65,17643.0,311.4682,311.505,311.3394,311.4406,17643.0
2019-02-11 14:40:00,338.75,338.87,338.3,338.32,17467.0,311.5326,311.6429,311.1187,311.1371,17467.0
2019-02-11 14:50:00,338.37,338.79,338.37,338.76,18131.0,311.1831,311.5694,311.1831,311.5418,18131.0
2019-02-11 15:00:00,338.75,339.18,338.65,339.14,107031.0,311.5326,311.928,311.4406,311.8912,107031.0
2019-02-11 15:10:00,339.14,339.39,339.06,339.11,36561.0,311.8912,312.1212,311.8177,311.8636,36561.0
2019-02-11 15:20:00,339.11,339.43,339.07,339.34,11933.0,311.8636,312.1579,311.8269,312.0752,11933.0
2019-02-11 15:30:00,339.43,339.43,338.99,339.36,42547.0,312.1579,312.1579,311.7533,312.0936,42547.0
2019-02-11 15:40:00,339.34,339.59,339.26,339.35,67025.0,312.0752,312.3051,312.0016,312.0844,67025.0
2019-02-11 15:50:00,339.36,339.69,339.3,339.5,129618.0,312.0936,312.397,312.0384,312.2223,129618.0
2019-02-12 09:30:00,341.35,342.28,341.17,342.17,82889.0,313.9237,314.779,313.7581,314.6778,82889.0
2019-02-12 09:40:00,342.27,342.31,341.8,341.84,47908.0,314.7698,314.8065,314.3375,314.3743,47908.0
2019-02-12 09:50:00,341.81,342.35,341.66,342.18,44942.0,314.3467,314.8433,314.2088,314.687,44942.0
2019-02-12 10:00:00,342.17,342.6,342.16,342.22,6081.0,314.6778,315.0732,314.6686,314.7238,6081.0
2019-02-12 10:10:00,342.38,342.59,341.79,342.09,20128.0,314.8709,315.064,314.3283,314.6042,20128.0
2019-02-12 10:20:00,342.07,342.3,341.9,341.98,12392.0,314.5858,314.7973,314.4295,314.5031,12392.0
2019-02-12 10:30:00,342.15,342.18,341.85,342.09,8214.0,314.6594,314.687,314.3835,314.6042,8214.0
2019-02-12 10:40:00,342.06,342.11,341.62,342.09,14607.0,314.5766,314.6226,314.172,314.6042,14607.0
2019-02-12 10:50:00,342.05,343.21,342.04,343.14,25836.0,314.5674,315.6342,314.5582,315.5699,25836.0
2019-02-12 11:00:00,343.19,343.52,343.08,343.37,26197.0,315.6158,315.9193,315.5147,315.7814,26197.0
2019-02-12 11:10:00,343.42,343.52,343.31,343.33,5700.0,315.8274,315.9193,315.7262,315.7446,5700.0
2019-02-12 11:20:00,343.33,343.68,343.33,343.6,9660.0,315.7446,316.0665,315.7446,315.9929,9660.0
2019-02-12 11:30:00,343.53,343.53,343.24,343.33,6225.0,315.9285,315.9285,315.6618,315.7446,6225.0
2019-02-12 11:40:00,343.26,343.33,342.73,342.89,9933.0,315.6802,315.7446,315.1928,315.3399,9933.0
2019-02-12 11:50:00,342.92,343.42,342.92,343.4,8145.0,315.3675,315.8274,315.3675,315.809,8145.0
2019-02-12 12:00:00,343.45,343.49,343.07,343.08,8769.0,315.8549,315.8917,315.5055,315.5147,8769.0
2019-02-12 12:10:00,343.04,343.15,342.65,342.69,10770.0,315.4779,315.579,315.1192,315.156,10770.0
2019-02-12 12:20:00,342.71,343.01,342.71,342.91,14007.0,315.1744,315.4503,315.1744,315.3583,14007.0
2019-02-12 12:30:00,343.03,343.14,342.95,343.08,12386.0,315.4687,315.5699,315.3951,315.5147,12386.0
2019-02-12 12:40:00,343.08,343.1,342.66,342.66,12218.0,315.5147,315.5331,315.1284,315.1284,12218.0
2019-02-12 12:50:00,342.74,342.9,342.65,342.85,8214.0,315.202,315.3491,315.1192,315.3032,8214.0
2019-02-12 13:00:00,342.86,342.91,342.67,342.88,12789.0,315.3123,315.3583,315.1376,315.3307,12789.0
2019-02-12 13:10:00,342.89,343.05,342.84,343.03,12199.0,315.3399,315.4871,315.294,315.4687,12199.0
2019-02-12 13:20:00,343.01,343.21,343.0,343.18,19863.0,315.4503,315.6342,315.4411,315.6066,19863.0
2019-02-12 13:30:00,343.18,343.52,343.15,343.43,5436.0,315.6066,315.9193,315.579,315.8366,5436.0
2019-02-12 13:40:00,343.43,343.48,343.32,343.44,9288.0,315.8366,315.8825,315.7354,315.8457,9288.0
2019-02-12 13:50:00,343.44,343.58,343.39,343.47,11269.0,315.8457,315.9745,315.7998,315.8733,11269.0
2019-02-12 14:00:00,343.46,343.46,343.17,343.23,5910.0,315.8641,315.8641,315.5974,315.6526,5910.0
2019-02-12 14:10:00,343.19,343.29,343.13,343.21,7233.0,315.6158,315.7078,315.5607,315.6342,7233.0
2019-02-12 14:20:00,343.22,343.39,343.19,343.19,8719.0,315.6434,315.7998,315.6158,315.6158,8719.0
2019-02-12 14:30:00,343.19,343.2,342.91,343.03,9209.0,315.6158,315.625,315.3583,315.4687,9209.0
2019-02-12 14:40:00,343.05,343.33,342.91,343.23,22708.0,315.4871,315.7446,315.3583,315.6526,22708.0
2019-02-12 14:50:00,343.3,343.32,343.13,343.21,9391.0,315.717,315.7354,315.5607,315.6342,9391.0
2019-02-12 15:00:00,343.16,343.48,343.14,343.45,32088.0,315.5882,315.8825,315.5699,315.8549,32088.0
2019-02-12 15:10:00,343.42,343.52,343.21,343.23,25315.0,315.8274,315.9193,315.6342,315.6526,25315.0
2019-02-12 15:20:00,343.25,343.46,343.16,343.36,22383.0,315.671,315.8641,315.5882,315.7722,22383.0
2019-02-12 15:30:00,343.35,343.35,343.03,343.05,34571.0,315.763,315.763,315.4687,315.4871,34571.0
2019-02-12 15:40:00,343.07,343.09,342.77,342.84,42627.0,315.5055,315.5239,315.2296,315.294,42627.0
2019-02-12 15:50:00,342.83,343.2,342.76,343.02,170306.0,315.2848,315.625,315.2204,315.4595,170306.0
2019-02-13 09:30:00,343.99,345.0,343.99,344.8,56876.0,316.3516,317.2804,316.3516,317.0965,56876.0
2019-02-13 09:40:00,344.82,345.04,344.33,344.97,62805.0,317.1149,317.3172,316.6642,317.2528,62805.0
2019-02-13 09:50:00,345.09,345.09,344.29,344.41,24465.0,317.3632,317.3632,316.6275,316.7378,24465.0
2019-02-13 10:00:00,344.29,344.43,343.8,343.91,23760.0,316.6275,316.7562,316.1768,316.278,23760.0
2019-02-13 10:10:00,343.94,344.37,343.88,344.3,19803.0,316.3056,316.701,316.2504,316.6366,19803.0
2019-02-13 10:20:00,344.34,344.65,344.19,344.2,21007.0,316.6734,316.9585,316.5355,316.5447,21007.0
2019-02-13 10:30:00,344.25,344.74,344.1,344.42,17507.0,316.5907,317.0413,316.4527,316.747,17507.0
2019-02-13 10:40:00,344.43,344.66,344.34,344.44,17659.0,316.7562,316.9677,316.6734,316.7654,17659.0
2019-02-13 10:50:00,344.42,344.6,344.0,344.12,21702.0,316.747,316.9125,316.3608,316.4711,21702.0
2019-02-13 11:00:00,344.28,344.73,344.26,344.57,5821.0,316.6183,317.0321,316.5999,316.885,5821.0
2019-02-13 11:10:00,344.53,344.6,343.77,343.77,5278.0,316.8482,316.9125,316.1492,316.1492,5278.0
2019-02-13 11:20:00,343.69,343.86,343.47,343.47,4359.0,316.0757,316.232,315.8733,315.8733,4359.0
2019-02-13 11:30:00,343.46,343.46,342.99,343.01,12272.0,315.8641,315.8641,315.4319,315.4503,12272.0
2019-02-13 11:40:00,343.03,343.33,342.89,343.29,33252.0,315.4687,315.7446,315.3399,315.7078,33252.0
2019-02-13 11:50:00,343.38,343.68,343.32,343.62,3305.0,315.7906,316.0665,315.7354,316.0113,3305.0
2019-02-13 12:00:00,343.67,343.84,343.52,343.52,9077.0,316.0573,316.2136,315.9193,315.9193,9077.0
2019-02-13 12:10:00,343.56,343.68,343.51,343.51,3400.0,315.9561,316.0665,315.9101,315.9101,3400.0
2019-02-13 12:20:00,343.6,343.61,343.38,343.44,6103.0,315.9929,316.0021,315.7906,315.8457,6103.0
2019-02-13 12:30:00,343.45,343.79,343.43,343.61,8029.0,315.8549,316.1676,315.8366,316.0021,8029.0
2019-02-13 12:40:00,343.7,344.03,343.65,344.03,5416.0,316.0849,316.3883,316.0389,316.3883,5416.0
2019-02-13 12:50:00,343.94,343.97,343.57,343.64,20222.0,316.3056,316.3332,315.9653,316.0297,20222.0
2019-02-13 13:00:00,343.63,343.97,343.56,343.94,8350.0,316.0205,316.3332,315.9561,316.3056,8350.0
2019-02-13 13:10:00,343.94,344.09,343.86,344.0,11642.0,316.3056,316.4435,316.232,316.3608,11642.0
2019-02-13 13:20:00,344.0,344.25,344.0,344.19,4581.0,316.3608,316.5907,316.3608,316.5355,4581.0
2019-02-13 13:30:00,344.18,344.23,344.15,344.15,2912.0,316.5263,316.5723,316.4987,316.4987,2912.0
2019-02-13 13:40:00,344.15,344.21,344.05,344.18,8529.0,316.4987,316.5539,316.4067,316.5263,8529.0
2019-02-13 13:50:00,344.2,344.34,344.16,344.17,4060.0,316.5447,316.6734,316.5079,316.5171,4060.0
2019-02-13 14:00:00,344.24,344.48,344.17,344.21,12250.0,316.5815,316.8022,316.5171,316.5539,12250.0
2019-02-13 14:10:00,344.26,344.35,344.15,344.32,14440.0,316.5999,316.6826,316.4987,316.655,14440.0
2019-02-13 14:20:00,344.28,344.38,344.19,344.37,24859.0,316.6183,316.7102,316.5355,316.701,24859.0
2019-02-13 14:30:00,344.38,344.64,344.36,344.59,79346.0,316.7102,316.9493,316.6918,316.9033,79346.0
2019-02-13 14:40:00,344.58,344.97,344.55,344.92,58244.0,316.8942,317.2528,316.8666,317.2068,58244.0
2019-02-13 14:50:00,344.95,345.17,344.93,345.1,30146.0,317.2344,317.4367,317.216,317.3724,30146.0
2019-02-13 15:00:00,345.07,345.26,345.01,345.15,78623.0,317.3448,317.5195,317.2896,317.4184,78623.0
2019-02-13 15:10:00,345.15,345.33,345.15,345.25,22855.0,317.4184,317.5839,317.4184,317.5103,22855.0
2019-02-13 15:20:00,345.25,345.38,345.17,345.36,34318.0,317.5103,317.6299,317.4367,317.6115,34318.0
2019-02-13 15:30:00,345.37,345.5,345.32,345.33,53566.0,317.6207,317.7402,317.5747,317.5839,53566.0
2019-02-13 15:40:00,345.34,345.36,344.65,344.85,66747.0,317.5931,317.6115,316.9585,317.1425,66747.0
2019-02-13 15:50:00,344.84,344.9,344.6,344.8,240980.0,317.1333,317.1884,316.9125,317.0965,240980.0
2019-02-14 09:30:00,343.0,343.42,342.63,343.13,28706.0,315.4411,315.8274,315.1008,315.5607,28706.0
2019-02-14 09:40:00,343.15,343.26,342.54,343.08,22770.0,315.579,315.6802,315.0181,315.5147,22770.0
2019-02-14 09:50:00,342.96,343.87,342.84,343.87,14556.0,315.4043,316.2412,315.294,316.2412,14556.0
2019-02-14 10:00:00,343.57,344.19,343.57,344.19,9653.0,315.9653,316.5355,315.9653,316.5355,9653.0
2019-02-14 10:10:00,344.12,344.55,343.96,344.5,18609.0,316.4711,316.8666,316.324,316.8206,18609.0
2019-02-14 10:20:00,344.5,344.85,344.35,344.83,16518.0,316.8206,317.1425,316.6826,317.1241,16518.0
2019-02-14 10:30:00,344.81,345.17,343.6,343.96,17139.0,317.1057,317.4367,315.9929,316.324,17139.0
2019-02-14 10:40:00,343.96,344.95,343.96,344.82,24786.0,316.324,317.2344,316.324,317.1149,24786.0
2019-02-14 10:50:00,344.84,344.86,344.15,344.52,10880.0,317.1333,317.1517,316.4987,316.839,10880.0
2019-02-14 11:00:00,344.58,344.75,343.8,344.48,9914.0,316.8942,317.0505,316.1768,316.8022,9914.0
2019-02-14 11:10:00,344.6,344.72,344.22,344.59,8812.0,316.9125,317.0229,316.5631,316.9033,8812.0
2019-02-14 11:20:00,344.53,344.77,344.46,344.46,8824.0,316.8482,317.0689,316.7838,316.7838,8824.0
2019-02-14 11:30:00,344.5,344.65,344.24,344.6,30491.0,316.8206,316.9585,316.5815,316.9125,30491.0
2019-02-14 11:40:00,344.57,345.13,344.51,345.02,4333.0,316.885,317.4,316.8298,317.2988,4333.0
2019-02-14 11:50:00,345.09,345.27,345.08,345.26,3700.0,317.3632,317.5287,317.354,317.5195,3700.0
2019-02-14 12:00:00,345.29,345.54,345.19,345.34,21445.0,317.5471,317.777,317.4551,317.5931,21445.0
2019-02-14 12:10:00,345.41,345.68,345.14,345.63,11889.0,317.6575,317.9058,317.4092,317.8598,11889.0
2019-02-14 12:20:00,345.62,345.78,345.53,345.63,16856.0,317.8506,317.9977,317.7678,317.8598,16856.0
2019-02-14 12:30:00,345.63,345.71,345.47,345.57,70176.0,317.8598,317.9334,317.7126,317.8046,70176.0
2019-02-14 12:40:00,345.57,345.74,345.57,345.61,8264.0,317.8046,317.961,317.8046,317.8414,8264.0
2019-02-14 12:50:00,345.46,345.59,345.39,345.57,2700.0,317.7034,317.823,317.6391,317.8046,2700.0
2019-02-14 13:00:00,345.61,345.61,345.23,345.42,5218.0,317.8414,317.8414,317.4919,317.6667,5218.0
2019-02-14 13:10:00,345.39,345.48,345.31,345.38,3482.0,317.6391,317.7218,317.5655,317.6299,3482.0
2019-02-14 13:20:00,345.31,345.44,345.16,345.44,12672.0,317.5655,317.6851,317.4276,317.6851,12672.0
2019-02-14 13:30:00,345.49,345.59,345.44,345.54,1763.0,317.731,317.823,317.6851,317.777,1763.0
2019-02-14 13:40:00,345.52,345.56,345.32,345.39,2577.0,317.7586,317.7954,317.5747,317.6391,2577.0
2019-02-14 13:50:00,345.42,345.42,345.19,345.27,4619.0,317.6667,317.6667,317.4551,317.5287,4619.0
2019-02-14 14:00:00,345.2,345.26,345.07,345.21,2968.0,317.4643,317.5195,317.3448,317.4735,2968.0
2019-02-14 14:10:00,345.28,345.4,345.24,345.33,1876.0,317.5379,317.6483,317.5011,317.5839,1876.0
2019-02-14 14:20:00,345.27,345.54,345.25,345.54,2420.0,317.5287,317.777,317.5103,317.777,2420.0
2019-02-14 14:30:00,345.42,345.56,345.18,345.47,7506.0,317.6667,317.7954,317.4459,317.7126,7506.0
2019-02-14 14:40:00,345.52,345.66,345.5,345.56,2067.0,317.7586,317.8874,317.7402,317.7954,2067.0
2019-02-14 14:50:00,345.49,345.54,345.13,345.25,6373.0,317.731,317.777,317.4,317.5103,6373.0
2019-02-14 15:00:00,345.29,346.13,345.25,345.29,21823.0,317.5471,318.3196,317.5103,317.5471,21823.0
2019-02-14 15:10:00,345.36,345.56,345.09,345.46,17955.0,317.6115,317.7954,317.3632,317.7034,17955.0
2019-02-14 15:20:00,345.39,345.5,345.28,345.34,9117.0,317.6391,317.7402,317.5379,317.5931,9117.0
2019-02-14 15:30:00,345.34,346.1,345.33,345.95,52198.0,317.5931,318.292,317.5839,318.1541,52198.0
2019-02-14 15:40:00,345.93,345.93,344.81,344.81,72646.0,318.1357,318.1357,317.1057,317.1057,72646.0
2019-02-14 15:50:00,344.78,344.92,344.45,344.61,264287.0,317.0781,317.2068,316.7746,316.9217,264287.0
2019-02-15 09:30:00,346.47,346.94,345.87,346.94,50967.0,318.6323,319.0645,318.0805,319.0645,50967.0
2019-02-15 09:40:00,346.93,347.93,346.93,347.67,21581.0,319.0553,319.975,319.0553,319.7359,21581.0
2019-02-15 09:50:00,347.64,347.68,346.94,347.65,18386.0,319.7083,319.7451,319.0645,319.7175,18386.0
2019-02-15 10:00:00,347.64,347.8,347.22,347.61,28065.0,319.7083,319.8554,319.322,319.6807,28065.0
2019-02-15 10:10:00,347.68,347.87,347.48,347.75,31008.0,319.7451,319.9198,319.5611,319.8095,31008.0
2019-02-15 10:20:00,347.87,348.05,347.6,347.83,32210.0,319.9198,320.0854,319.6715,319.883,32210.0
2019-02-15 10:30:00,347.84,348.13,347.76,348.04,11201.0,319.8922,320.1589,319.8187,320.0762,11201.0
2019-02-15 10:40:00,348.07,348.5,348.03,348.49,14802.0,320.1037,320.4992,320.067,320.49,14802.0
2019-02-15 10:50:00,348.43,348.43,348.0,348.13,9351.0,320.4348,320.4348,320.0394,320.1589,9351.0
2019-02-15 11:00:00,348.27,348.5,347.8,348.01,12120.0,320.2877,320.4992,319.8554,320.0486,12120.0
2019-02-15 11:10:00,348.01,348.04,347.62,347.93,34444.0,320.0486,320.0762,319.6899,319.975,34444.0
2019-02-15 11:20:00,347.97,348.37,347.8,348.32,14163.0,320.0118,320.3796,319.8554,320.3337,14163.0
2019-02-15 11:30:00,348.34,348.46,348.1,348.36,12730.0,320.352,320.4624,320.1313,320.3704,12730.0
2019-02-15 11:40:00,348.46,348.53,348.03,348.37,27890.0,320.4624,320.5268,320.067,320.3796,27890.0
2019-02-15 11:50:00,348.33,348.5,348.2,348.43,12292.0,320.3429,320.4992,320.2233,320.4348,12292.0
2019-02-15 12:00:00,348.46,348.54,348.11,348.22,18317.0,320.4624,320.536,320.1405,320.2417,18317.0
2019-02-15 12:10:00,348.22,348.65,348.21,348.53,23228.0,320.2417,320.6371,320.2325,320.5268,23228.0
2019-02-15 12:20:00,348.53,348.72,348.44,348.56,9716.0,320.5268,320.7015,320.444,320.5544,9716.0
2019-02-15 12:30:00,348.56,348.69,348.37,348.44,6353.0,320.5544,320.6739,320.3796,320.444,6353.0
2019-02-15 12:40:00,348.5,348.66,348.44,348.63,7661.0,320.4992,320.6463,320.444,320.6187,7661.0
2019-02-15 12:50:00,348.59,348.64,348.44,348.5,12477.0,320.582,320.6279,320.444,320.4992,12477.0
2019-02-15 13:00:00,348.44,348.59,347.97,348.04,6304.0,320.444,320.582,320.0118,320.0762,6304.0
2019-02-15 13:10:00,348.02,348.18,347.94,348.16,8696.0,320.0578,320.2049,319.9842,320.1865,8696.0
2019-02-15 13:20:00,348.12,348.16,347.48,347.52,8021.0,320.1497,320.1865,319.5611,319.5979,8021.0
2019-02-15 13:30:00,347.51,347.86,347.5,347.86,8753.0,319.5887,319.9106,319.5795,319.9106,8753.0
2019-02-15 13:40:00,347.82,347.92,347.78,347.87,6428.0,319.8738,319.9658,319.837,319.9198,6428.0
2019-02-15 13:50:00,347.87,348.19,347.83,347.88,7374.0,319.9198,320.2141,319.883,319.929,7374.0
2019-02-15 14:00:00,347.88,348.04,347.86,347.9,8310.0,319.929,320.0762,319.9106,319.9474,8310.0
2019-02-15 14:10:00,347.87,347.88,347.51,347.78,6920.0,319.9198,319.929,319.5887,319.837,6920.0
2019-02-15 14:20:00,347.71,347.82,347.59,347.59,6556.0,319.7727,319.8738,319.6623,319.6623,6556.0
2019-02-15 14:30:00,347.61,348.04,347.61,348.04,7259.0,319.6807,320.0762,319.6807,320.0762,7259.0
2019-02-15 14:40:00,348.0,348.03,347.91,347.91,7294.0,320.0394,320.067,319.9566,319.9566,7294.0
2019-02-15 14:50:00,347.96,348.2,347.83,348.2,6843.0,320.0026,320.2233,319.883,320.2233,6843.0
2019-02-15 15:00:00,348.0,348.08,347.84,347.99,11700.0,320.0394,320.1129,319.8922,320.0302,11700.0
2019-02-15 15:10:00,347.98,347.99,347.7,347.72,13780.0,320.021,320.0302,319.7635,319.7819,13780.0
2019-02-15 15:20:00,347.72,347.85,347.63,347.81,11390.0,319.7819,319.9014,319.6991,319.8646,11390.0
2019-02-15 15:30:00,347.76,348.03,347.72,348.01,35969.0,319.8187,320.067,319.7819,320.0486,35969.0
2019-02-15 15:40:00,348.0,348.46,347.98,348.4,31592.0,320.0394,320.4624,320.021,320.4072,31592.0
2019-02-15 15:50:00,348.38,348.82,348.11,348.82,126904.0,320.3888,320.7935,320.1405,320.7935,126904.0
2019-02-19 09:30:00,347.47,347.71,347.09,347.6,67913.0,319.552,319.7727,319.2025,319.6715,67913.0
2019-02-19 09:40:00,347.66,347.77,347.32,347.61,24519.0,319.7267,319.8278,319.414,319.6807,24519.0
2019-02-19 09:50:00,347.5,348.04,347.44,347.99,21950.0,319.5795,320.0762,319.5244,320.0302,21950.0
2019-02-19 10:00:00,348.0,348.55,347.99,348.42,55351.0,320.0394,320.5452,320.0302,320.4256,55351.0
2019-02-19 10:10:00,348.41,348.86,348.28,348.67,33485.0,320.4164,320.8303,320.2969,320.6555,33485.0
2019-02-19 10:20:00,348.67,348.72,348.32,348.5,26177.0,320.6555,320.7015,320.3337,320.4992,26177.0
2019-02-19 10:30:00,348.49,348.53,347.84,347.84,37939.0,320.49,320.5268,319.8922,319.8922,37939.0
2019-02-19 10:40:00,347.8,348.17,347.76,347.77,16302.0,319.8554,320.1957,319.8187,319.8278,16302.0
2019-02-19 10:50:00,347.78,348.08,347.76,347.92,14823.0,319.837,320.1129,319.8187,319.9658,14823.0
2019-02-19 11:00:00,348.05,348.76,348.05,348.72,18178.0,320.0854,320.7383,320.0854,320.7015,18178.0
2019-02-19 11:10:00,348.79,348.99,348.61,348.76,12226.0,320.7659,320.9498,320.6004,320.7383,12226.0
2019-02-19 11:20:00,348.77,348.98,348.4,348.6,13312.0,320.7475,320.9406,320.4072,320.5912,13312.0
2019-02-19 11:30:00,348.55,349.07,348.55,349.02,10487.0,320.5452,321.0234,320.5452,320.9774,10487.0
2019-02-19 11:40:00,349.06,349.66,349.01,349.43,14814.0,321.0142,321.566,320.9682,321.3545,14814.0
2019-02-19 11:50:00,349.35,349.67,349.3,349.66,14562.0,321.2809,321.5752,321.2349,321.566,14562.0
2019-02-19 12:00:00,349.65,349.65,349.39,349.63,4191.0,321.5568,321.5568,321.3177,321.5384,4191.0
2019-02-19 12:10:00,349.6,349.63,349.35,349.35,11556.0,321.5108,321.5384,321.2809,321.2809,11556.0
2019-02-19 12:20:00,349.45,349.53,349.33,349.45,13843.0,321.3729,321.4464,321.2625,321.3729,13843.0
2019-02-19 12:30:00,349.38,349.4,349.25,349.28,18376.0,321.3085,321.3269,321.1889,321.2165,18376.0
2019-02-19 12:40:00,349.21,349.44,349.18,349.19,4278.0,321.1521,321.3637,321.1246,321.1338,4278.0
2019-02-19 12:50:00,349.19,349.42,349.1,349.36,6233.0,321.1338,321.3453,321.051,321.2901,6233.0
2019-02-19 13:00:00,349.36,349.36,348.99,349.0,3319.0,321.2901,321.2901,320.9498,320.959,3319.0
2019-02-19 13:10:00,349.0,349.11,348.97,349.03,3508.0,320.959,321.0602,320.9314,320.9866,3508.0
2019-02-19 13:20:00,348.99,349.1,348.97,349.07,3005.0,320.9498,321.051,320.9314,321.0234,3005.0
2019-02-19 13:30:00,349.05,349.05,348.79,348.91,4000.0,321.005,321.005,320.7659,320.8763,4000.0
2019-02-19 13:40:00,348.96,349.12,348.95,349.02,9900.0,320.9222,321.0694,320.913,320.9774,9900.0
2019-02-19 13:50:00,348.99,349.08,348.96,349.03,12329.0,320.9498,321.0326,320.9222,320.9866,12329.0
2019-02-19 14:00:00,349.01,349.22,349.01,349.2,9482.0,320.9682,321.1613,320.9682,321.143,9482.0
2019-02-19 14:10:00,349.26,349.49,349.19,349.49,22692.0,321.1981,321.4097,321.1338,321.4097,22692.0
2019-02-19 14:20:00,349.49,349.72,349.35,349.72,13420.0,321.4097,321.6212,321.2809,321.6212,13420.0
2019-02-19 14:30:00,349.8,349.88,349.7,349.78,18522.0,321.6947,321.7683,321.6028,321.6764,18522.0
2019-02-19 14:40:00,349.81,349.95,349.79,349.87,12787.0,321.7039,321.8327,321.6855,321.7591,12787.0
2019-02-19 14:50:00,349.9,350.1,349.83,349.96,21956.0,321.7867,321.9706,321.7223,321.8419,21956.0
2019-02-19 15:00:00,349.98,350.0,349.76,349.92,16146.0,321.8603,321.8787,321.658,321.8051,16146.0
2019-02-19 15:10:00,349.93,349.96,349.8,349.9,13122.0,321.8143,321.8419,321.6947,321.7867,13122.0
2019-02-19 15:20:00,349.88,349.89,349.66,349.76,17810.0,321.7683,321.7775,321.566,321.658,17810.0
2019-02-19 15:30:00,349.78,350.06,349.73,349.73,23073.0,321.6764,321.9339,321.6304,321.6304,23073.0
2019-02-19 15:40:00,349.71,350.01,349.61,349.64,44284.0,321.612,321.8879,321.52,321.5476,44284.0
2019-02-19 15:50:00,349.59,349.61,349.13,349.18,109340.0,321.5016,321.52,321.0786,321.1246,109340.0
2019-02-20 09:30:00,349.24,349.48,348.92,349.43,49937.0,321.1797,321.4005,320.8854,321.3545,49937.0
2019-02-20 09:40:00,349.47,349.53,348.9,349.0,32194.0,321.3913,321.4464,320.8671,320.959,32194.0
2019-02-20 09:50:00,349.08,349.52,349.0,349.36,22667.0,321.0326,321.4372,320.959,321.2901,22667.0
2019-02-20 10:00:00,349.32,349.41,349.01,349.37,12704.0,321.2533,321.3361,320.9682,321.2993,12704.0
2019-02-20 10:10:00,349.33,349.6,349.03,349.58,15508.0,321.2625,321.5108,320.9866,321.4924,15508.0
2019-02-20 10:20:00,349.56,349.75,349.45,349.69,13777.0,321.474,321.6488,321.3729,321.5936,13777.0
2019-02-20 10:30:00,349.78,349.98,349.76,349.97,12324.0,321.6764,321.8603,321.658,321.8511,12324.0
2019-02-20 10:40:00,350.0,350.07,349.71,349.82,20764.0,321.8787,321.943,321.612,321.7131,20764.0
2019-02-20 10:50:00,349.88,349.92,349.63,349.63,20612.0,321.7683,321.8051,321.5384,321.5384,20612.0
2019-02-20 11:00:00,349.62,349.82,349.47,349.75,10772.0,321.5292,321.7131,321.3913,321.6488,10772.0
2019-02-20 11:10:00,349.8,349.93,349.51,349.69,18635.0,321.6947,321.8143,321.428,321.5936,18635.0
2019-02-20 11:20:00,349.7,349.73,349.39,349.56,25831.0,321.6028,321.6304,321.3177,321.474,25831.0
2019-02-20 11:30:00,349.6,349.86,349.44,349.85,43602.0,321.5108,321.7499,321.3637,321.7407,43602.0
2019-02-20 11:40:00,349.84,350.2,349.72,350.18,30870.0,321.7315,322.0626,321.6212,322.0442,30870.0
2019-02-20 11:50:00,350.2,350.48,350.16,350.21,19065.0,322.0626,322.3201,322.0258,322.0718,19065.0
2019-02-20 12:00:00,350.21,350.27,349.74,349.95,11950.0,322.0718,322.127,321.6396,321.8327,11950.0
2019-02-20 12:10:00,349.99,350.35,349.99,350.26,22040.0,321.8695,322.2006,321.8695,322.1178,22040.0
2019-02-20 12:20:00,350.21,350.3,349.63,349.67,14214.0,322.0718,322.1546,321.5384,321.5752,14214.0
2019-02-20 12:30:00,349.58,349.97,349.54,349.95,18433.0,321.4924,321.8511,321.4556,321.8327,18433.0
2019-02-20 12:40:00,350.04,350.13,349.93,350.04,11159.0,321.9155,321.9982,321.8143,321.9155,11159.0
2019-02-20 12:50:00,350.02,350.02,349.56,349.86,11069.0,321.8971,321.8971,321.474,321.7499,11069.0
2019-02-20 13:00:00,349.79,350.18,349.76,350.16,8212.0,321.6855,322.0442,321.658,322.0258,8212.0
2019-02-20 13:10:00,350.12,350.38,350.1,350.38,12827.0,321.989,322.2281,321.9706,322.2281,12827.0
2019-02-20 13:20:00,350.38,350.81,350.36,350.78,18386.0,322.2281,322.6236,322.2097,322.596,18386.0
2019-02-20 13:30:00,350.79,350.85,350.58,350.66,21093.0,322.6052,322.6604,322.4121,322.4856,21093.0
2019-02-20 13:40:00,350.66,350.84,350.63,350.8,62307.0,322.4856,322.6512,322.4581,322.6144,62307.0
2019-02-20 13:50:00,350.69,350.93,350.61,350.61,39536.0,322.5132,322.734,322.4397,322.4397,39536.0
2019-02-20 14:00:00,350.65,351.37,350.28,350.7,64941.0,322.4764,323.1386,322.1362,322.5224,64941.0
2019-02-20 14:10:00,350.67,350.79,350.16,350.16,39807.0,322.4948,322.6052,322.0258,322.0258,39807.0
2019-02-20 14:20:00,350.16,350.26,349.63,350.26,19636.0,322.0258,322.1178,321.5384,322.1178,19636.0
2019-02-20 14:30:00,350.21,350.88,350.21,350.69,17957.0,322.0718,322.688,322.0718,322.5132,17957.0
2019-02-20 14:40:00,350.67,350.86,350.51,350.82,16285.0,322.4948,322.6696,322.3477,322.6328,16285.0
2019-02-20 14:50:00,350.79,351.03,350.72,350.84,17326.0,322.6052,322.8259,322.5408,322.6512,17326.0
2019-02-20 15:00:00,350.82,350.93,350.65,350.89,17319.0,322.6328,322.734,322.4764,322.6972,17319.0
2019-02-20 15:10:00,350.93,351.07,350.78,351.01,13285.0,322.734,322.8627,322.596,322.8075,13285.0
2019-02-20 15:20:00,351.03,351.16,350.86,350.86,25829.0,322.8259,322.9455,322.6696,322.6696,25829.0
2019-02-20 15:30:00,350.89,351.06,350.74,351.01,22974.0,322.6972,322.8535,322.5592,322.8075,22974.0
2019-02-20 15:40:00,351.01,351.08,350.65,350.76,28797.0,322.8075,322.8719,322.4764,322.5776,28797.0
2019-02-20 15:50:00,350.79,350.8,350.46,350.8,122024.0,322.6052,322.6144,322.3017,322.6144,122024.0
2019-02-21 09:30:00,350.23,350.39,349.44,350.17,250895.0,322.0902,322.2373,321.3637,322.035,250895.0
2019-02-21 09:40:00,350.11,350.27,349.45,349.73,41919.0,321.9798,322.127,321.3729,321.6304,41919.0
2019-02-21 09:50:00,349.74,350.21,349.73,349.89,16694.0,321.6396,322.0718,321.6304,321.7775,16694.0
2019-02-21 10:00:00,349.84,350.25,349.42,349.96,10922.0,321.7315,322.1086,321.3453,321.8419,10922.0
2019-02-21 10:10:00,350.2,350.23,349.49,349.94,11117.0,322.0626,322.0902,321.4097,321.8235,11117.0
2019-02-21 10:20:00,350.27,350.28,349.61,349.61,14197.0,322.127,322.1362,321.52,321.52,14197.0
2019-02-21 10:30:00,349.67,349.83,349.53,349.82,10423.0,321.5752,321.7223,321.4464,321.7131,10423.0
2019-02-21 10:40:00,349.79,350.19,349.67,349.7,7424.0,321.6855,322.0534,321.5752,321.6028,7424.0
2019-02-21 10:50:00,349.67,349.85,349.4,349.45,9213.0,321.5752,321.7407,321.3269,321.3729,9213.0
2019-02-21 11:00:00,349.57,350.2,349.34,349.91,20692.0,321.4832,322.0626,321.2717,321.7959,20692.0
2019-02-21 11:10:00,349.94,350.25,349.93,349.99,10445.0,321.8235,322.1086,321.8143,321.8695,10445.0
2019-02-21 11:20:00,350.04,350.04,349.24,349.26,9542.0,321.9155,321.9155,321.1797,321.1981,9542.0
2019-02-21 11:30:00,349.35,349.52,349.3,349.3,7777.0,321.2809,321.4372,321.2349,321.2349,7777.0
2019-02-21 11:40:00,349.45,349.64,349.37,349.52,10327.0,321.3729,321.5476,321.2993,321.4372,10327.0
2019-02-21 11:50:00,349.56,350.32,349.48,350.14,27078.0,321.474,322.173,321.4005,322.0074,27078.0
2019-02-21 12:00:00,350.17,350.34,349.98,350.03,5464.0,322.035,322.1914,321.8603,321.9063,5464.0
2019-02-21 12:10:00,349.99,350.07,349.61,349.65,7501.0,321.8695,321.943,321.52,321.5568,7501.0
2019-02-21 12:20:00,349.69,349.85,349.62,349.63,4786.0,321.5936,321.7407,321.5292,321.5384,4786.0
2019-02-21 12:30:00,349.71,350.06,349.66,349.97,8929.0,321.612,321.9339,321.566,321.8511,8929.0
2019-02-21 12:40:00,350.04,350.1,349.86,349.87,5300.0,321.9155,321.9706,321.7499,321.7591,5300.0
2019-02-21 12:50:00,349.92,350.21,349.92,350.17,8607.0,321.8051,322.0718,321.8051,322.035,8607.0
2019-02-21 13:00:00,350.29,350.32,350.06,350.27,5432.0,322.1454,322.173,321.9339,322.127,5432.0
2019-02-21 13:10:00,350.25,350.3,350.16,350.23,3442.0,322.1086,322.1546,322.0258,322.0902,3442.0
2019-02-21 13:20:00,350.24,350.32,349.88,349.98,6607.0,322.0994,322.173,321.7683,321.8603,6607.0
2019-02-21 13:30:00,350.06,350.06,349.77,349.87,5776.0,321.9339,321.9339,321.6672,321.7591,5776.0
2019-02-21 13:40:00,349.91,350.06,349.89,350.06,11110.0,321.7959,321.9339,321.7775,321.9339,11110.0
2019-02-21 13:50:00,350.06,350.23,349.97,350.23,56160.0,321.9339,322.0902,321.8511,322.0902,56160.0
2019-02-21 14:00:00,350.26,350.26,350.0,350.04,11080.0,322.1178,322.1178,321.8787,321.9155,11080.0
2019-02-21 14:10:00,350.02,350.02,349.37,349.39,25691.0,321.8971,321.8971,321.2993,321.3177,25691.0
2019-02-21 14:20:00,349.39,349.45,348.96,349.19,21134.0,321.3177,321.3729,320.9222,321.1338,21134.0
2019-02-21 14:30:00,349.17,349.25,348.99,349.05,11883.0,321.1154,321.1889,320.9498,321.005,11883.0
2019-02-21 14:40:00,349.01,349.22,348.55,348.6,13755.0,320.9682,321.1613,320.5452,320.5912,13755.0
2019-02-21 14:50:00,348.52,348.52,348.21,348.46,11128.0,320.5176,320.5176,320.2325,320.4624,11128.0
2019-02-21 15:00:00,348.35,348.99,348.35,348.92,10997.0,320.3612,320.9498,320.3612,320.8854,10997.0
2019-02-21 15:10:00,348.91,348.99,348.66,348.79,18146.0,320.8763,320.9498,320.6463,320.7659,18146.0
2019-02-21 15:20:00,348.72,348.86,348.57,348.64,5218.0,320.7015,320.8303,320.5636,320.6279,5218.0
2019-02-21 15:30:00,348.69,348.76,348.32,348.74,16435.0,320.6739,320.7383,320.3337,320.7199,16435.0
2019-02-21 15:40:00,348.78,349.21,348.68,349.08,15369.0,320.7567,321.1521,320.6647,321.0326,15369.0
2019-02-21 15:50:00,349.08,349.69,349.04,349.54,68000.0,321.0326,321.5936,320.9958,321.4556,68000.0
2019-02-22 09:30:00,350.45,350.82,350.07,350.72,26527.0,322.2925,322.6328,321.943,322.5408,26527.0
2019-02-22 09:40:00,350.65,350.99,350.33,350.77,23817.0,322.4764,322.7891,322.1822,322.5868,23817.0
2019-02-22 09:50:00,350.71,351.37,350.68,351.17,15018.0,322.5316,323.1386,322.504,322.9547,15018.0
2019-02-22 10:00:00,351.0,351.43,350.98,351.18,7524.0,322.7983,323.1938,322.7799,322.9639,7524.0
2019-02-22 10:10:00,351.2,351.65,351.2,351.41,20055.0,322.9823,323.3961,322.9823,323.1754,20055.0
2019-02-22 10:20:00,351.4,351.54,350.92,350.99,20904.0,323.1662,323.2949,322.7248,322.7891,20904.0
2019-02-22 10:30:00,351.04,351.33,350.93,350.95,23817.0,322.8351,323.1018,322.734,322.7523,23817.0
2019-02-22 10:40:00,351.0,351.48,350.96,351.48,15977.0,322.7983,323.2398,322.7615,323.2398,15977.0
2019-02-22 10:50:00,351.43,351.64,351.25,351.59,28276.0,323.1938,323.3869,323.0282,323.3409,28276.0
2019-02-22 11:00:00,351.59,351.78,351.37,351.74,18837.0,323.3409,323.5157,323.1386,323.4789,18837.0
2019-02-22 11:10:00,351.71,352.11,351.68,352.11,6367.0,323.4513,323.8191,323.4237,323.8191,6367.0
2019-02-22 11:20:00,352.1,352.15,351.96,351.97,11440.0,323.8099,323.8559,323.6812,323.6904,11440.0
2019-02-22 11:30:00,352.04,352.34,351.99,352.34,9494.0,323.7548,324.0307,323.7088,324.0307,9494.0
2019-02-22 11:40:00,352.37,352.37,352.08,352.26,6420.0,324.0583,324.0583,323.7916,323.9571,6420.0
2019-02-22 11:50:00,352.25,352.27,351.99,352.22,5495.0,323.9479,323.9663,323.7088,323.9203,5495.0
2019-02-22 12:00:00,352.27,352.6,352.27,352.38,13038.0,323.9663,324.2698,323.9663,324.0674,13038.0
2019-02-22 12:10:00,352.37,352.37,352.08,352.14,5597.0,324.0583,324.0583,323.7916,323.8467,5597.0
2019-02-22 12:20:00,352.15,352.2,352.01,352.01,5403.0,323.8559,323.9019,323.7272,323.7272,5403.0
2019-02-22 12:30:00,352.02,352.05,351.81,351.87,6196.0,323.7364,323.764,323.5432,323.5984,6196.0
2019-02-22 12:40:00,351.91,352.03,351.87,352.01,7509.0,323.6352,323.7456,323.5984,323.7272,7509.0
2019-02-22 12:50:00,352.05,352.05,351.78,351.96,33158.0,323.764,323.764,323.5157,323.6812,33158.0
2019-02-22 13:00:00,351.96,351.99,351.75,351.81,8286.0,323.6812,323.7088,323.4881,323.5432,8286.0
2019-02-22 13:10:00,351.78,351.81,351.56,351.69,6086.0,323.5157,323.5432,323.3133,323.4329,6086.0
2019-02-22 13:20:00,351.67,351.83,351.6,351.83,4604.0,323.4145,323.5616,323.3501,323.5616,4604.0
2019-02-22 13:30:00,351.83,352.05,351.8,351.91,117229.0,323.5616,323.764,323.5341,323.6352,117229.0
2019-02-22 13:40:00,351.92,351.96,351.83,351.88,8771.0,323.6444,323.6812,323.5616,323.6076,8771.0
2019-02-22 13:50:00,351.88,351.93,351.74,351.84,12811.0,323.6076,323.6536,323.4789,323.5708,12811.0
2019-02-22 14:00:00,351.87,352.05,351.71,352.04,16806.0,323.5984,323.764,323.4513,323.7548,16806.0
2019-02-22 14:10:00,352.05,352.18,351.89,351.9,11162.0,323.764,323.8835,323.6168,323.626,11162.0
2019-02-22 14:20:00,351.88,351.9,351.8,351.81,8203.0,323.6076,323.626,323.5341,323.5432,8203.0
2019-02-22 14:30:00,351.85,351.95,351.35,351.44,24753.0,323.58,323.672,323.1202,323.203,24753.0
2019-02-22 14:40:00,351.36,351.36,351.07,351.29,23934.0,323.1294,323.1294,322.8627,323.065,23934.0
2019-02-22 14:50:00,351.26,351.46,351.19,351.31,9135.0,323.0374,323.2214,322.9731,323.0834,9135.0
2019-02-22 15:00:00,351.28,351.67,351.23,351.66,11999.0,323.0558,323.4145,323.0098,323.4053,11999.0
2019-02-22 15:10:00,351.68,352.05,351.68,352.05,16459.0,323.4237,323.764,323.4237,323.764,16459.0
2019-02-22 15:20:00,352.01,352.29,351.95,352.26,20780.0,323.7272,323.9847,323.672,323.9571,20780.0
2019-02-22 15:30:00,352.29,352.29,351.87,351.91,33078.0,323.9847,323.9847,323.5984,323.6352,33078.0
2019-02-22 15:40:00,351.92,352.17,351.84,352.02,40980.0,323.6444,323.8743,323.5708,323.7364,40980.0
2019-02-22 15:50:00,352.04,352.47,351.9,352.23,111437.0,323.7548,324.1502,323.626,323.9295,111437.0
2019-02-25 09:30:00,354.02,354.3,353.88,354.12,54571.0,325.5757,325.8332,325.4469,325.6676,54571.0
2019-02-25 09:40:00,354.13,354.13,353.33,353.56,20402.0,325.6768,325.6768,324.9411,325.1526,20402.0
2019-02-25 09:50:00,353.36,354.02,353.36,353.91,12079.0,324.9687,325.5757,324.9687,325.4745,12079.0
2019-02-25 10:00:00,353.98,354.14,353.69,354.14,37859.0,325.5389,325.686,325.2722,325.686,37859.0
2019-02-25 10:10:00,354.17,354.23,354.0,354.16,21327.0,325.7136,325.7688,325.5573,325.7044,21327.0
2019-02-25 10:20:00,354.13,354.13,353.31,353.37,51569.0,325.6768,325.6768,324.9227,324.9779,51569.0
2019-02-25 10:30:00,353.41,353.56,353.15,353.56,20121.0,325.0147,325.1526,324.7756,325.1526,20121.0
2019-02-25 10:40:00,353.52,354.16,353.4,354.11,38236.0,325.1159,325.7044,325.0055,325.6584,38236.0
2019-02-25 10:50:00,354.08,354.68,353.94,354.6,48223.0,325.6309,326.1827,325.5021,326.1091,48223.0
2019-02-25 11:00:00,354.53,354.7,354.53,354.64,7707.0,326.0447,326.201,326.0447,326.1459,7707.0
2019-02-25 11:10:00,354.52,354.54,354.12,354.17,4657.0,326.0355,326.0539,325.6676,325.7136,4657.0
2019-02-25 11:20:00,354.22,354.23,353.77,353.81,7132.0,325.7596,325.7688,325.3458,325.3826,7132.0
2019-02-25 11:30:00,353.85,354.14,353.81,353.81,8160.0,325.4193,325.686,325.3826,325.3826,8160.0
2019-02-25 11:40:00,353.86,354.22,353.86,354.22,14236.0,325.4285,325.7596,325.4285,325.7596,14236.0
2019-02-25 11:50:00,354.2,354.2,353.84,353.92,31421.0,325.7412,325.7412,325.4101,325.4837,31421.0
2019-02-25 12:00:00,353.85,353.9,353.54,353.63,9307.0,325.4193,325.4653,325.1342,325.217,9307.0
2019-02-25 12:10:00,353.6,353.71,353.52,353.54,10067.0,325.1894,325.2906,325.1159,325.1342,10067.0
2019-02-25 12:20:00,353.57,353.69,353.24,353.35,15149.0,325.1618,325.2722,324.8584,324.9595,15149.0
2019-02-25 12:30:00,353.27,353.39,353.16,353.16,10492.0,324.8859,324.9963,324.7848,324.7848,10492.0
2019-02-25 12:40:00,353.27,353.37,353.07,353.12,7913.0,324.8859,324.9779,324.702,324.748,7913.0
2019-02-25 12:50:00,353.15,353.15,352.5,352.64,10647.0,324.7756,324.7756,324.1778,324.3066,10647.0
2019-02-25 13:00:00,352.57,352.82,352.49,352.75,8910.0,324.2422,324.4721,324.1686,324.4077,8910.0
2019-02-25 13:10:00,352.76,353.01,352.75,353.01,6451.0,324.4169,324.6468,324.4077,324.6468,6451.0
2019-02-25 13:20:00,352.93,352.99,352.81,352.82,2507.0,324.5733,324.6284,324.4629,324.4721,2507.0
2019-02-25 13:30:00,352.76,352.83,352.51,352.61,3816.0,324.4169,324.4813,324.187,324.279,3816.0
2019-02-25 13:40:00,352.8,352.91,352.75,352.91,7788.0,324.4537,324.5549,324.4077,324.5549,7788.0
2019-02-25 13:50:00,352.88,353.01,352.88,352.96,2304.0,324.5273,324.6468,324.5273,324.6008,2304.0
2019-02-25 14:00:00,352.92,353.14,352.92,353.11,6242.0,324.5641,324.7664,324.5641,324.7388,6242.0
2019-02-25 14:10:00,353.11,353.17,353.01,353.01,2767.0,324.7388,324.794,324.6468,324.6468,2767.0
2019-02-25 14:20:00,352.88,352.88,352.8,352.83,1774.0,324.5273,324.5273,324.4537,324.4813,1774.0
2019-02-25 14:30:00,352.84,352.93,352.62,352.65,5547.0,324.4905,324.5733,324.2882,324.3158,5547.0
2019-02-25 14:40:00,352.7,352.75,352.52,352.52,10607.0,324.3617,324.4077,324.1962,324.1962,10607.0
2019-02-25 14:50:00,352.52,352.52,352.29,352.3,7843.0,324.1962,324.1962,323.9847,323.9939,7843.0
2019-02-25 15:00:00,352.31,352.35,352.14,352.21,42883.0,324.0031,324.0399,323.8467,323.9111,42883.0
2019-02-25 15:10:00,352.18,352.39,352.15,352.18,12944.0,323.8835,324.0766,323.8559,323.8835,12944.0
2019-02-25 15:20:00,352.16,352.16,351.72,351.72,24762.0,323.8651,323.8651,323.4605,323.4605,24762.0
2019-02-25 15:30:00,351.73,352.32,351.72,352.25,36645.0,323.4697,324.0123,323.4605,323.9479,36645.0
2019-02-25 15:40:00,352.29,352.61,352.28,352.29,14308.0,323.9847,324.279,323.9755,323.9847,14308.0
2019-02-25 15:50:00,352.26,352.37,352.03,352.25,100509.0,323.9571,324.0583,323.7456,323.9479,100509.0
2019-02-26 09:30:00,351.61,352.32,351.45,351.99,87079.0,323.3593,324.0123,323.2122,323.7088,87079.0
2019-02-26 09:40:00,351.89,352.04,351.24,351.27,37617.0,323.6168,323.7548,323.019,323.0466,37617.0
2019-02-26 09:50:00,351.19,351.7,351.15,351.15,29120.0,322.9731,323.4421,322.9363,322.9363,29120.0
2019-02-26 10:00:00,351.13,351.89,351.04,351.11,25776.0,322.9179,323.6168,322.8351,322.8995,25776.0
2019-02-26 10:10:00,351.16,351.76,351.11,351.5,27655.0,322.9455,323.4973,322.8995,323.2582,27655.0
2019-02-26 10:20:00,351.52,351.68,351.23,351.23,23440.0,323.2765,323.4237,323.0098,323.0098,23440.0
2019-02-26 10:30:00,351.25,351.69,351.22,351.38,15420.0,323.0282,323.4329,323.0007,323.1478,15420.0
2019-02-26 10:40:00,351.36,351.55,350.91,350.91,32079.0,323.1294,323.3041,322.7156,322.7156,32079.0
2019-02-26 10:50:00,350.83,350.83,350.23,350.23,31303.0,322.642,322.642,322.0902,322.0902,31303.0
2019-02-26 11:00:00,350.24,350.88,350.19,350.76,17456.0,322.0994,322.688,322.0534,322.5776,17456.0
2019-02-26 11:10:00,350.82,351.45,350.78,351.18,23542.0,322.6328,323.2122,322.596,322.9639,23542.0
2019-02-26 11:20:00,351.2,351.22,350.9,351.11,23671.0,322.9823,323.0007,322.7064,322.8995,23671.0
2019-02-26 11:30:00,351.1,351.36,350.75,350.77,17102.0,322.8903,323.1294,322.5684,322.5868,17102.0
2019-02-26 11:40:00,350.78,351.04,350.68,350.9,9538.0,322.596,322.8351,322.504,322.7064,9538.0
2019-02-26 11:50:00,351.02,351.06,350.63,350.66,14495.0,322.8167,322.8535,322.4581,322.4856,14495.0
2019-02-26 12:00:00,350.67,350.69,350.36,350.37,8700.0,322.4948,322.5132,322.2097,322.2189,8700.0
2019-02-26 12:10:00,350.36,350.63,350.28,350.6,9997.0,322.2097,322.4581,322.1362,322.4305,9997.0
2019-02-26 12:20:00,350.56,350.82,350.54,350.71,13102.0,322.3937,322.6328,322.3753,322.5316,13102.0
2019-02-26 12:30:00,350.73,350.73,350.13,350.23,20327.0,322.55,322.55,321.9982,322.0902,20327.0
2019-02-26 12:40:00,350.2,350.3,349.9,350.01,38006.0,322.0626,322.1546,321.7867,321.8879,38006.0
2019-02-26 12:50:00,350.17,350.17,349.75,349.75,5679.0,322.035,322.035,321.6488,321.6488,5679.0
2019-02-26 13:00:00,349.79,350.04,349.79,349.89,2530.0,321.6855,321.9155,321.6855,321.7775,2530.0
2019-02-26 13:10:00,349.88,350.18,349.87,350.12,10719.0,321.7683,322.0442,321.7591,321.989,10719.0
2019-02-26 13:20:00,350.13,350.23,349.97,349.98,17565.0,321.9982,322.0902,321.8511,321.8603,17565.0
2019-02-26 13:30:00,349.97,349.97,349.74,349.74,10818.0,321.8511,321.8511,321.6396,321.6396,10818.0
2019-02-26 13:40:00,349.83,349.86,349.71,349.8,11919.0,321.7223,321.7499,321.612,321.6947,11919.0
2019-02-26 13:50:00,349.86,349.9,349.73,349.76,1717.0,321.7499,321.7867,321.6304,321.658,1717.0
2019-02-26 14:00:00,349.81,350.04,349.8,349.87,6513.0,321.7039,321.9155,321.6947,321.7591,6513.0
2019-02-26 14:10:00,349.75,349.96,349.75,349.94,1899.0,321.6488,321.8419,321.6488,321.8235,1899.0
2019-02-26 14:20:00,349.95,349.98,349.83,349.9,3641.0,321.8327,321.8603,321.7223,321.7867,3641.0
2019-02-26 14:30:00,349.95,350.43,349.92,350.41,4493.0,321.8327,322.2741,321.8051,322.2557,4493.0
2019-02-26 14:40:00,350.44,350.6,350.35,350.44,89251.0,322.2833,322.4305,322.2006,322.2833,89251.0
2019-02-26 14:50:00,350.44,350.5,350.23,350.27,10000.0,322.2833,322.3385,322.0902,322.127,10000.0
2019-02-26 15:00:00,350.35,350.66,350.34,350.52,7278.0,322.2006,322.4856,322.1914,322.3569,7278.0
2019-02-26 15:10:00,350.47,350.66,350.35,350.56,13588.0,322.3109,322.4856,322.2006,322.3937,13588.0
2019-02-26 15:20:00,350.48,350.59,350.1,350.1,6459.0,322.3201,322.4213,321.9706,321.9706,6459.0
2019-02-26 15:30:00,350.04,350.39,350.01,350.03,44212.0,321.9155,322.2373,321.8879,321.9063,44212.0
2019-02-26 15:40:00,350.05,350.24,349.62,349.65,86277.0,321.9247,322.0994,321.5292,321.5568,86277.0
2019-02-26 15:50:00,349.67,350.07,349.07,349.24,121023.0,321.5752,321.943,321.0234,321.1797,121023.0
2019-02-27 09:30:00,348.23,349.3,348.22,349.21,51090.0,320.2509,321.2349,320.2417,321.1521,51090.0
2019-02-27 09:40:00,349.36,349.55,349.21,349.39,33481.0,321.2901,321.4648,321.1521,321.3177,33481.0
2019-02-27 09:50:00,349.36,349.4,348.58,348.79,25050.0,321.2901,321.3269,320.5728,320.7659,25050.0
2019-02-27 10:00:00,348.77,348.98,348.24,348.9,13485.0,320.7475,320.9406,320.2601,320.8671,13485.0
2019-02-27 10:10:00,348.86,348.86,347.65,348.58,88865.0,320.8303,320.8303,319.7175,320.5728,88865.0
2019-02-27 10:20:00,348.51,348.51,347.75,348.06,44367.0,320.5084,320.5084,319.8095,320.0945,44367.0
2019-02-27 10:30:00,348.15,348.31,347.8,348.24,22991.0,320.1773,320.3245,319.8554,320.2601,22991.0
2019-02-27 10:40:00,348.32,348.74,348.32,348.48,16646.0,320.3337,320.7199,320.3337,320.4808,16646.0
2019-02-27 10:50:00,348.52,348.55,347.82,348.05,5100.0,320.5176,320.5452,319.8738,320.0854,5100.0
2019-02-27 11:00:00,348.03,348.61,347.92,348.61,7621.0,320.067,320.6004,319.9658,320.6004,7621.0
2019-02-27 11:10:00,348.63,348.64,348.34,348.39,10121.0,320.6187,320.6279,320.352,320.398,10121.0
2019-02-27 11:20:00,348.44,348.8,348.43,348.65,5293.0,320.444,320.7751,320.4348,320.6371,5293.0
2019-02-27 11:30:00,348.66,348.72,348.41,348.65,6100.0,320.6463,320.7015,320.4164,320.6371,6100.0
2019-02-27 11:40:00,348.57,348.88,348.53,348.85,6612.0,320.5636,320.8487,320.5268,320.8211,6612.0
2019-02-27 11:50:00,348.9,349.11,348.9,348.93,26445.0,320.8671,321.0602,320.8671,320.8946,26445.0
2019-02-27 12:00:00,348.98,349.06,348.85,349.05,13394.0,320.9406,321.0142,320.8211,321.005,13394.0
2019-02-27 12:10:00,349.03,349.07,348.83,348.99,21578.0,320.9866,321.0234,320.8027,320.9498,21578.0
2019-02-27 12:20:00,348.97,349.26,348.89,349.18,5458.0,320.9314,321.1981,320.8579,321.1246,5458.0
2019-02-27 12:30:00,349.21,349.32,349.18,349.2,3092.0,321.1521,321.2533,321.1246,321.143,3092.0
2019-02-27 12:40:00,349.24,349.5,349.24,349.45,3625.0,321.1797,321.4188,321.1797,321.3729,3625.0
2019-02-27 12:50:00,349.47,349.48,349.19,349.22,3508.0,321.3913,321.4005,321.1338,321.1613,3508.0
2019-02-27 13:00:00,349.18,349.57,349.18,349.55,5195.0,321.1246,321.4832,321.1246,321.4648,5195.0
2019-02-27 13:10:00,349.62,349.77,349.6,349.71,5800.0,321.5292,321.6672,321.5108,321.612,5800.0
2019-02-27 13:20:00,349.79,349.94,349.75,349.77,3832.0,321.6855,321.8235,321.6488,321.6672,3832.0
2019-02-27 13:30:00,349.75,349.79,349.63,349.63,5742.0,321.6488,321.6855,321.5384,321.5384,5742.0
2019-02-27 13:40:00,349.68,349.69,349.53,349.67,5443.0,321.5844,321.5936,321.4464,321.5752,5443.0
2019-02-27 13:50:00,349.8,349.88,349.67,349.7,7735.0,321.6947,321.7683,321.5752,321.6028,7735.0
2019-02-27 14:00:00,349.64,349.78,349.55,349.7,14118.0,321.5476,321.6764,321.4648,321.6028,14118.0
2019-02-27 14:10:00,349.71,349.94,349.71,349.93,1301.0,321.612,321.8235,321.612,321.8143,1301.0
2019-02-27 14:20:00,349.96,349.96,349.66,349.69,3626.0,321.8419,321.8419,321.566,321.5936,3626.0
2019-02-27 14:30:00,349.75,349.92,349.66,349.77,4317.0,321.6488,321.8051,321.566,321.6672,4317.0
2019-02-27 14:40:00,349.84,350.0,349.75,349.77,2124.0,321.7315,321.8787,321.6488,321.6672,2124.0
2019-02-27 14:50:00,349.82,350.01,349.66,349.96,7241.0,321.7131,321.8879,321.566,321.8419,7241.0
2019-02-27 15:00:00,349.84,350.07,349.84,350.05,10281.0,321.7315,321.943,321.7315,321.9247,10281.0
2019-02-27 15:10:00,350.04,350.12,349.96,349.99,5546.0,321.9155,321.989,321.8419,321.8695,5546.0
2019-02-27 15:20:00,349.98,349.98,349.46,349.47,7000.0,321.8603,321.8603,321.3821,321.3913,7000.0
2019-02-27 15:30:00,349.35,349.65,349.27,349.62,42995.0,321.2809,321.5568,321.2073,321.5292,42995.0
2019-02-27 15:40:00,349.62,349.65,349.46,349.61,9069.0,321.5292,321.5568,321.3821,321.52,9069.0
2019-02-27 15:50:00,349.63,349.7,349.37,349.64,49064.0,321.5384,321.6028,321.2993,321.5476,49064.0
2019-02-28 09:30:00,349.06,349.33,347.83,347.88,26767.0,321.0142,321.2625,319.883,319.929,26767.0
2019-02-28 09:40:00,347.89,348.36,347.89,347.95,11132.0,319.9382,320.3704,319.9382,319.9934,11132.0
2019-02-28 09:50:00,347.8,348.17,347.68,348.06,8384.0,319.8554,320.1957,319.7451,320.0945,8384.0
2019-02-28 10:00:00,348.03,348.19,347.73,347.8,14454.0,320.067,320.2141,319.7911,319.8554,14454.0
2019-02-28 10:10:00,347.94,348.39,347.79,348.28,34084.0,319.9842,320.398,319.8462,320.2969,34084.0
2019-02-28 10:20:00,348.33,348.38,347.91,348.38,14238.0,320.3429,320.3888,319.9566,320.3888,14238.0
2019-02-28 10:30:00,348.44,348.9,348.44,348.74,5954.0,320.444,320.8671,320.444,320.7199,5954.0
2019-02-28 10:40:00,348.68,348.68,348.38,348.66,16351.0,320.6647,320.6647,320.3888,320.6463,16351.0
2019-02-28 10:50:00,348.65,348.8,348.27,348.72,3839.0,320.6371,320.7751,320.2877,320.7015,3839.0
2019-02-28 11:00:00,348.66,348.76,348.39,348.4,3638.0,320.6463,320.7383,320.398,320.4072,3638.0
2019-02-28 11:10:00,348.51,349.23,348.51,349.23,4378.0,320.5084,321.1705,320.5084,321.1705,4378.0
2019-02-28 11:20:00,349.26,349.63,349.23,349.38,10121.0,321.1981,321.5384,321.1705,321.3085,10121.0
2019-02-28 11:30:00,349.3,349.88,349.3,349.84,11969.0,321.2349,321.7683,321.2349,321.7315,11969.0
2019-02-28 11:40:00,349.85,349.85,349.61,349.73,2941.0,321.7407,321.7407,321.52,321.6304,2941.0
2019-02-28 11:50:00,349.66,349.79,349.49,349.49,1800.0,321.566,321.6855,321.4097,321.4097,1800.0
2019-02-28 12:00:00,349.36,349.36,349.25,349.36,1265.0,321.2901,321.2901,321.1889,321.2901,1265.0
2019-02-28 12:10:00,349.35,349.64,349.35,349.61,1050.0,321.2809,321.5476,321.2809,321.52,1050.0
2019-02-28 12:20:00,349.71,349.8,349.71,349.74,2900.0,321.612,321.6947,321.612,321.6396,2900.0
2019-02-28 12:30:00,349.69,349.69,349.49,349.59,4960.0,321.5936,321.5936,321.4097,321.5016,4960.0
2019-02-28 12:40:00,349.61,349.63,349.36,349.38,2987.0,321.52,321.5384,321.2901,321.3085,2987.0
2019-02-28 12:50:00,349.37,349.62,349.37,349.6,2377.0,321.2993,321.5292,321.2993,321.5108,2377.0
2019-02-28 13:00:00,349.64,349.8,349.55,349.63,2671.0,321.5476,321.6947,321.4648,321.5384,2671.0
2019-02-28 13:10:00,349.5,349.65,349.5,349.6,1855.0,321.4188,321.5568,321.4188,321.5108,1855.0
2019-02-28 13:20:00,349.53,349.57,349.35,349.4,2500.0,321.4464,321.4832,321.2809,321.3269,2500.0
2019-02-28 13:30:00,349.49,349.69,349.48,349.66,1666.0,321.4097,321.5936,321.4005,321.566,1666.0
2019-02-28 13:40:00,349.71,349.73,349.36,349.41,1510.0,321.612,321.6304,321.2901,321.3361,1510.0
2019-02-28 13:50:00,349.44,349.51,349.38,349.47,1930.0,321.3637,321.428,321.3085,321.3913,1930.0
2019-02-28 14:00:00,349.41,349.43,349.25,349.25,2189.0,321.3361,321.3545,321.1889,321.1889,2189.0
2019-02-28 14:10:00,349.23,349.27,349.19,349.21,4551.0,321.1705,321.2073,321.1338,321.1521,4551.0
2019-02-28 14:20:00,349.25,349.43,349.23,349.4,5255.0,321.1889,321.3545,321.1705,321.3269,5255.0
2019-02-28 14:30:00,349.37,349.37,348.9,348.95,3840.0,321.2993,321.2993,320.8671,320.913,3840.0
2019-02-28 14:40:00,348.95,349.0,348.66,348.8,24001.0,320.913,320.959,320.6463,320.7751,24001.0
2019-02-28 14:50:00,348.8,348.94,348.57,348.81,57390.0,320.7751,320.9038,320.5636,320.7843,57390.0
2019-02-28 15:00:00,348.79,348.82,348.6,348.75,6282.0,320.7659,320.7935,320.5912,320.7291,6282.0
2019-02-28 15:10:00,348.77,348.92,348.63,348.81,8960.0,320.7475,320.8854,320.6187,320.7843,8960.0
2019-02-28 15:20:00,348.87,348.97,348.74,348.9,15744.0,320.8395,320.9314,320.7199,320.8671,15744.0
2019-02-28 15:30:00,348.88,349.28,348.88,349.04,23672.0,320.8487,321.2165,320.8487,320.9958,23672.0
2019-02-28 15:40:00,349.07,349.07,348.76,348.85,83584.0,321.0234,321.0234,320.7383,320.8211,83584.0
2019-02-28 15:50:00,348.84,348.92,348.09,348.17,263627.0,320.8119,320.8854,320.1221,320.1957,263627.0
2019-03-01 09:30:00,350.48,351.78,350.48,351.78,75345.0,322.3201,323.5157,322.3201,323.5157,75345.0
2019-03-01 09:40:00,351.92,352.06,351.59,351.94,23152.0,323.6444,323.7732,323.3409,323.6628,23152.0
2019-03-01 09:50:00,351.81,351.98,351.19,351.53,45879.0,323.5432,323.6996,322.9731,323.2857,45879.0
2019-03-01 10:00:00,351.51,351.52,350.43,350.64,47578.0,323.2674,323.2765,322.2741,322.4673,47578.0
2019-03-01 10:10:00,350.56,350.61,349.76,350.11,12867.0,322.3937,322.4397,321.658,321.9798,12867.0
2019-03-01 10:20:00,350.08,350.14,349.43,349.67,10566.0,321.9522,322.0074,321.3545,321.5752,10566.0
2019-03-01 10:30:00,349.73,349.73,349.39,349.47,13400.0,321.6304,321.6304,321.3177,321.3913,13400.0
2019-03-01 10:40:00,349.43,350.01,349.38,349.94,14555.0,321.3545,321.8879,321.3085,321.8235,14555.0
2019-03-01 10:50:00,349.95,350.1,349.58,350.06,6435.0,321.8327,321.9706,321.4924,321.9339,6435.0
2019-03-01 11:00:00,349.94,350.24,349.43,349.53,5428.0,321.8235,322.0994,321.3545,321.4464,5428.0
2019-03-01 11:10:00,349.49,349.51,349.09,349.46,5511.0,321.4097,321.428,321.0418,321.3821,5511.0
2019-03-01 11:20:00,349.45,349.45,349.09,349.26,6850.0,321.3729,321.3729,321.0418,321.1981,6850.0
2019-03-01 11:30:00,349.34,349.68,349.19,349.68,14672.0,321.2717,321.5844,321.1338,321.5844,14672.0
2019-03-01 11:40:00,349.6,349.6,348.87,348.87,12327.0,321.5108,321.5108,320.8395,320.8395,12327.0
2019-03-01 11:50:00,348.85,348.91,348.38,348.77,10872.0,320.8211,320.8763,320.3888,320.7475,10872.0
2019-03-01 12:00:00,348.84,349.37,348.82,349.25,7795.0,320.8119,321.2993,320.7935,321.1889,7795.0
2019-03-01 12:10:00,349.29,349.73,349.19,349.59,5012.0,321.2257,321.6304,321.1338,321.5016,5012.0
2019-03-01 12:20:00,349.73,350.23,349.73,350.18,12149.0,321.6304,322.0902,321.6304,322.0442,12149.0
2019-03-01 12:30:00,350.12,350.35,350.11,350.25,10782.0,321.989,322.2006,321.9798,322.1086,10782.0
2019-03-01 12:40:00,350.23,350.43,350.15,350.39,5322.0,322.0902,322.2741,322.0166,322.2373,5322.0
2019-03-01 12:50:00,350.39,350.57,350.25,350.38,5082.0,322.2373,322.4029,322.1086,322.2281,5082.0
2019-03-01 13:00:00,350.4,350.54,350.33,350.44,4800.0,322.2465,322.3753,322.1822,322.2833,4800.0
2019-03-01 13:10:00,350.45,350.67,350.34,350.38,5156.0,322.2925,322.4948,322.1914,322.2281,5156.0
2019-03-01 13:20:00,350.35,350.39,350.19,350.36,6321.0,322.2006,322.2373,322.0534,322.2097,6321.0
2019-03-01 13:30:00,350.34,350.63,350.34,350.58,5589.0,322.1914,322.4581,322.1914,322.4121,5589.0
2019-03-01 13:40:00,350.6,350.75,350.58,350.72,6236.0,322.4305,322.5684,322.4121,322.5408,6236.0
2019-03-01 13:50:00,350.68,350.68,350.4,350.44,7880.0,322.504,322.504,322.2465,322.2833,7880.0
2019-03-01 14:00:00,350.4,350.61,350.39,350.61,7945.0,322.2465,322.4397,322.2373,322.4397,7945.0
2019-03-01 14:10:00,350.63,350.86,350.63,350.86,16273.0,322.4581,322.6696,322.4581,322.6696,16273.0
2019-03-01 14:20:00,350.87,351.37,350.87,351.37,12078.0,322.6788,323.1386,322.6788,323.1386,12078.0
2019-03-01 14:30:00,351.39,351.49,351.28,351.36,10612.0,323.157,323.249,323.0558,323.1294,10612.0
2019-03-01 14:40:00,351.29,351.39,351.01,351.01,7392.0,323.065,323.157,322.8075,322.8075,7392.0
2019-03-01 14:50:00,351.09,351.26,351.05,351.16,7930.0,322.8811,323.0374,322.8443,322.9455,7930.0
2019-03-01 15:00:00,351.19,351.24,350.92,351.09,12862.0,322.9731,323.019,322.7248,322.8811,12862.0
2019-03-01 15:10:00,351.1,351.14,350.87,350.94,8772.0,322.8903,322.9271,322.6788,322.7431,8772.0
2019-03-01 15:20:00,350.94,351.07,350.83,351.05,14867.0,322.7431,322.8627,322.642,322.8443,14867.0
2019-03-01 15:30:00,351.08,351.18,350.84,351.1,14310.0,322.8719,322.9639,322.6512,322.8903,14310.0
2019-03-01 15:40:00,351.08,351.44,351.08,351.22,20564.0,322.8719,323.203,322.8719,323.0007,20564.0
2019-03-01 15:50:00,351.2,351.3,350.82,350.84,284996.0,322.9823,323.0742,322.6328,322.6512,284996.0
2019-03-04 09:30:00,351.84,352.14,351.07,351.46,52091.0,323.5708,323.8467,322.8627,323.2214,52091.0
2019-03-04 09:40:00,351.51,351.58,350.89,350.89,35281.0,323.2674,323.3317,322.6972,322.6972,35281.0
2019-03-04 09:50:00,350.9,351.54,350.55,351.33,26649.0,322.7064,323.2949,322.3845,323.1018,26649.0
2019-03-04 10:00:00,351.25,351.34,350.85,350.91,20906.0,323.0282,323.111,322.6604,322.7156,20906.0
2019-03-04 10:10:00,350.88,351.44,350.69,351.4,15360.0,322.688,323.203,322.5132,323.1662,15360.0
2019-03-04 10:20:00,351.41,351.75,351.38,351.55,15480.0,323.1754,323.4881,323.1478,323.3041,15480.0
2019-03-04 10:30:00,351.69,351.69,350.72,350.81,11250.0,323.4329,323.4329,322.5408,322.6236,11250.0
2019-03-04 10:40:00,350.81,350.87,350.59,350.65,14324.0,322.6236,322.6788,322.4213,322.4764,14324.0
2019-03-04 10:50:00,350.61,350.62,350.09,350.14,43876.0,322.4397,322.4489,321.9614,322.0074,43876.0
2019-03-04 11:00:00,350.15,350.19,349.44,349.45,41861.0,322.0166,322.0534,321.3637,321.3729,41861.0
2019-03-04 11:10:00,349.42,349.88,349.35,349.84,25359.0,321.3453,321.7683,321.2809,321.7315,25359.0
2019-03-04 11:20:00,349.86,349.94,348.85,348.88,14916.0,321.7499,321.8235,320.8211,320.8487,14916.0
2019-03-04 11:30:00,348.8,349.05,348.41,348.7,30201.0,320.7751,321.005,320.4164,320.6831,30201.0
2019-03-04 11:40:00,348.61,348.72,347.75,347.82,31187.0,320.6004,320.7015,319.8095,319.8738,31187.0
2019-03-04 11:50:00,347.85,347.98,347.08,347.21,30671.0,319.9014,320.021,319.1933,319.3128,30671.0
2019-03-04 12:00:00,347.14,347.78,347.03,347.63,14589.0,319.2485,319.837,319.1473,319.6991,14589.0
2019-03-04 12:10:00,347.56,347.6,346.3,346.3,21234.0,319.6347,319.6715,318.476,318.476,21234.0
2019-03-04 12:20:00,346.59,347.14,346.55,347.14,28273.0,318.7427,319.2485,318.7059,319.2485,28273.0
2019-03-04 12:30:00,347.39,347.53,347.07,347.14,10557.0,319.4784,319.6071,319.1841,319.2485,10557.0
2019-03-04 12:40:00,347.08,347.08,346.38,346.62,17601.0,319.1933,319.1933,318.5495,318.7702,17601.0
2019-03-04 12:50:00,346.67,346.98,346.39,346.74,11314.0,318.8162,319.1013,318.5587,318.8806,11314.0
2019-03-04 13:00:00,346.69,346.69,346.19,346.19,14998.0,318.8346,318.8346,318.3748,318.3748,14998.0
2019-03-04 13:10:00,346.16,346.88,346.16,346.83,9923.0,318.3472,319.0094,318.3472,318.9634,9923.0
2019-03-04 13:20:00,346.97,347.37,346.96,347.37,7057.0,319.0921,319.46,319.0829,319.46,7057.0
2019-03-04 13:30:00,347.45,347.65,347.45,347.55,6354.0,319.5336,319.7175,319.5336,319.6255,6354.0
2019-03-04 13:40:00,347.52,347.95,347.52,347.88,5207.0,319.5979,319.9934,319.5979,319.929,5207.0
2019-03-04 13:50:00,347.97,348.45,347.81,348.41,14253.0,320.0118,320.4532,319.8646,320.4164,14253.0
2019-03-04 14:00:00,348.44,348.48,348.11,348.23,7758.0,320.444,320.4808,320.1405,320.2509,7758.0
2019-03-04 14:10:00,348.28,348.56,348.17,348.55,12208.0,320.2969,320.5544,320.1957,320.5452,12208.0
2019-03-04 14:20:00,348.58,349.09,348.46,349.01,7524.0,320.5728,321.0418,320.4624,320.9682,7524.0
2019-03-04 14:30:00,349.09,349.09,348.76,348.87,9856.0,321.0418,321.0418,320.7383,320.8395,9856.0
2019-03-04 14:40:00,348.85,348.93,348.54,348.59,10108.0,320.8211,320.8946,320.536,320.582,10108.0
2019-03-04 14:50:00,348.65,349.14,348.65,348.78,14670.0,320.6371,321.0878,320.6371,320.7567,14670.0
2019-03-04 15:00:00,348.74,348.82,348.35,348.38,23684.0,320.7199,320.7935,320.3612,320.3888,23684.0
2019-03-04 15:10:00,348.4,348.91,348.4,348.89,82785.0,320.4072,320.8763,320.4072,320.8579,82785.0
2019-03-04 15:20:00,348.82,349.01,348.52,348.73,22373.0,320.7935,320.9682,320.5176,320.7107,22373.0
2019-03-04 15:30:00,348.75,349.23,348.6,349.09,23721.0,320.7291,321.1705,320.5912,321.0418,23721.0
2019-03-04 15:40:00,349.04,349.33,348.91,349.05,21741.0,320.9958,321.2625,320.8763,321.005,21741.0
2019-03-04 15:50:00,349.04,349.25,348.8,349.2,112464.0,320.9958,321.1889,320.7751,321.143,112464.0
2019-03-05 09:30:00,349.38,349.46,348.45,348.52,70789.0,321.3085,321.3821,320.4532,320.5176,70789.0
2019-03-05 09:40:00,348.48,348.63,347.99,348.0,46708.0,320.4808,320.6187,320.0302,320.0394,46708.0
2019-03-05 09:50:00,348.16,348.51,347.76,348.4,12400.0,320.1865,320.5084,319.8187,320.4072,12400.0
2019-03-05 10:00:00,348.39,349.04,348.38,348.74,16628.0,320.398,320.9958,320.3888,320.7199,16628.0
2019-03-05 10:10:00,348.57,348.65,347.93,347.99,12351.0,320.5636,320.6371,319.975,320.0302,12351.0
2019-03-05 10:20:00,348.22,348.33,347.89,348.01,12533.0,320.2417,320.3429,319.9382,320.0486,12533.0
2019-03-05 10:30:00,347.94,348.4,347.94,348.22,16563.0,319.9842,320.4072,319.9842,320.2417,16563.0
2019-03-05 10:40:00,348.32,348.55,347.52,347.64,27797.0,320.3337,320.5452,319.5979,319.7083,27797.0
2019-03-05 10:50:00,347.62,347.92,347.54,347.75,16607.0,319.6899,319.9658,319.6163,319.8095,16607.0
2019-03-05 11:00:00,347.87,348.25,347.71,348.25,10262.0,319.9198,320.2693,319.7727,320.2693,10262.0
2019-03-05 11:10:00,348.41,348.49,348.23,348.39,12870.0,320.4164,320.49,320.2509,320.398,12870.0
2019-03-05 11:20:00,348.53,348.54,348.36,348.37,23140.0,320.5268,320.536,320.3704,320.3796,23140.0
2019-03-05 11:30:00,348.34,349.05,348.32,349.05,5913.0,320.352,321.005,320.3337,321.005,5913.0
2019-03-05 11:40:00,349.11,349.26,348.96,348.98,12516.0,321.0602,321.1981,320.9222,320.9406,12516.0
2019-03-05 11:50:00,348.95,349.0,348.48,348.77,12368.0,320.913,320.959,320.4808,320.7475,12368.0
2019-03-05 12:00:00,348.68,348.99,348.64,348.91,117248.0,320.6647,320.9498,320.6279,320.8763,117248.0
2019-03-05 12:10:00,348.88,348.98,348.48,348.48,16720.0,320.8487,320.9406,320.4808,320.4808,16720.0
2019-03-05 12:20:00,348.4,348.7,348.4,348.58,14781.0,320.4072,320.6831,320.4072,320.5728,14781.0
2019-03-05 12:30:00,348.55,348.64,348.31,348.34,14332.0,320.5452,320.6279,320.3245,320.352,14332.0
2019-03-05 12:40:00,348.4,348.5,348.24,348.4,11312.0,320.4072,320.4992,320.2601,320.4072,11312.0
2019-03-05 12:50:00,348.39,348.74,348.37,348.68,12715.0,320.398,320.7199,320.3796,320.6647,12715.0
2019-03-05 13:00:00,348.76,348.88,348.7,348.82,17287.0,320.7383,320.8487,320.6831,320.7935,17287.0
2019-03-05 13:10:00,348.85,349.06,348.81,348.92,13284.0,320.8211,321.0142,320.7843,320.8854,13284.0
2019-03-05 13:20:00,348.83,348.88,348.37,348.37,12665.0,320.8027,320.8487,320.3796,320.3796,12665.0
2019-03-05 13:30:00,348.37,348.61,348.3,348.6,17523.0,320.3796,320.6004,320.3153,320.5912,17523.0
2019-03-05 13:40:00,348.59,348.65,348.38,348.65,20320.0,320.582,320.6371,320.3888,320.6371,20320.0
2019-03-05 13:50:00,348.7,348.83,348.64,348.73,18642.0,320.6831,320.8027,320.6279,320.7107,18642.0
2019-03-05 14:00:00,348.7,348.97,348.65,348.8,17344.0,320.6831,320.9314,320.6371,320.7751,17344.0
2019-03-05 14:10:00,348.8,348.85,348.69,348.82,13214.0,320.7751,320.8211,320.6739,320.7935,13214.0
2019-03-05 14:20:00,348.89,349.0,348.81,349.0,14050.0,320.8579,320.959,320.7843,320.959,14050.0
2019-03-05 14:30:00,349.04,349.04,348.67,348.74,14093.0,320.9958,320.9958,320.6555,320.7199,14093.0
2019-03-05 14:40:00,348.77,348.87,348.73,348.84,16830.0,320.7475,320.8395,320.7107,320.8119,16830.0
2019-03-05 14:50:00,348.81,348.93,348.71,348.83,20501.0,320.7843,320.8946,320.6923,320.8027,20501.0
2019-03-05 15:00:00,348.81,348.88,348.46,348.48,19288.0,320.7843,320.8487,320.4624,320.4808,19288.0
2019-03-05 15:10:00,348.47,348.63,348.26,348.26,22789.0,320.4716,320.6187,320.2785,320.2785,22789.0
2019-03-05 15:20:00,348.21,348.24,347.95,348.01,29548.0,320.2325,320.2601,319.9934,320.0486,29548.0
2019-03-05 15:30:00,348.0,348.12,347.94,348.08,33045.0,320.0394,320.1497,319.9842,320.1129,33045.0
2019-03-05 15:40:00,348.07,348.45,348.03,348.31,45049.0,320.1037,320.4532,320.067,320.3245,45049.0
2019-03-05 15:50:00,348.32,348.35,347.72,347.84,124906.0,320.3337,320.3612,319.7819,319.8922,124906.0
2019-03-06 09:30:00,347.63,347.75,347.2,347.2,44052.0,319.6991,319.8095,319.3036,319.3036,44052.0
2019-03-06 09:40:00,347.11,347.11,346.55,346.62,35669.0,319.2209,319.2209,318.7059,318.7702,35669.0
2019-03-06 09:50:00,346.58,346.68,346.06,346.68,41522.0,318.7335,318.8254,318.2552,318.8254,41522.0
2019-03-06 10:00:00,346.56,346.92,346.36,346.92,11517.0,318.7151,319.0461,318.5311,319.0461,11517.0
2019-03-06 10:10:00,346.86,346.9,346.3,346.34,35638.0,318.991,319.0277,318.476,318.5127,35638.0
2019-03-06 10:20:00,346.31,346.5,346.22,346.26,26889.0,318.4852,318.6599,318.4024,318.4392,26889.0
2019-03-06 10:30:00,346.28,346.52,345.78,346.0,16552.0,318.4576,318.6783,317.9977,318.2001,16552.0
2019-03-06 10:40:00,346.0,346.14,345.72,345.91,11678.0,318.2001,318.3288,317.9426,318.1173,11678.0
2019-03-06 10:50:00,345.9,346.58,345.9,346.12,15068.0,318.1081,318.7335,318.1081,318.3104,15068.0
2019-03-06 11:00:00,345.93,346.57,345.9,346.56,13672.0,318.1357,318.7243,318.1081,318.7151,13672.0
2019-03-06 11:10:00,346.53,346.54,346.27,346.27,7755.0,318.6875,318.6967,318.4484,318.4484,7755.0
2019-03-06 11:20:00,346.24,346.31,345.75,345.83,16608.0,318.4208,318.4852,317.9701,318.0437,16608.0
2019-03-06 11:30:00,345.94,346.05,345.69,345.76,11781.0,318.1449,318.246,317.915,317.9793,11781.0
2019-03-06 11:40:00,345.69,345.77,345.33,345.33,16998.0,317.915,317.9885,317.5839,317.5839,16998.0
2019-03-06 11:50:00,345.3,345.3,344.94,345.17,14339.0,317.5563,317.5563,317.2252,317.4367,14339.0
2019-03-06 12:00:00,345.1,345.95,345.1,345.92,7839.0,317.3724,318.1541,317.3724,318.1265,7839.0
2019-03-06 12:10:00,345.87,345.87,344.77,344.8,14652.0,318.0805,318.0805,317.0689,317.0965,14652.0
2019-03-06 12:20:00,344.82,345.01,344.45,344.48,6071.0,317.1149,317.2896,316.7746,316.8022,6071.0
2019-03-06 12:30:00,344.64,345.15,344.57,344.93,8852.0,316.9493,317.4184,316.885,317.216,8852.0
2019-03-06 12:40:00,344.85,345.0,344.38,344.47,10183.0,317.1425,317.2804,316.7102,316.793,10183.0
2019-03-06 12:50:00,344.55,344.76,344.16,344.22,5307.0,316.8666,317.0597,316.5079,316.5631,5307.0
2019-03-06 13:00:00,344.22,344.38,343.93,343.93,7519.0,316.5631,316.7102,316.2964,316.2964,7519.0
2019-03-06 13:10:00,343.96,344.16,343.73,344.06,4772.0,316.324,316.5079,316.1124,316.4159,4772.0
2019-03-06 13:20:00,344.04,344.04,343.55,343.68,5940.0,316.3975,316.3975,315.9469,316.0665,5940.0
2019-03-06 13:30:00,343.78,344.36,343.74,344.36,9249.0,316.1584,316.6918,316.1216,316.6918,9249.0
2019-03-06 13:40:00,344.46,344.47,343.85,344.03,5232.0,316.7838,316.793,316.2228,316.3883,5232.0
2019-03-06 13:50:00,343.93,344.52,343.88,344.52,7162.0,316.2964,316.839,316.2504,316.839,7162.0
2019-03-06 14:00:00,344.56,344.73,344.35,344.36,7663.0,316.8758,317.0321,316.6826,316.6918,7663.0
2019-03-06 14:10:00,344.4,344.72,344.26,344.32,10876.0,316.7286,317.0229,316.5999,316.655,10876.0
2019-03-06 14:20:00,344.22,344.73,344.22,344.44,4627.0,316.5631,317.0321,316.5631,316.7654,4627.0
2019-03-06 14:30:00,344.47,344.47,344.03,344.09,14531.0,316.793,316.793,316.3883,316.4435,14531.0
2019-03-06 14:40:00,344.08,344.08,343.78,343.78,12959.0,316.4343,316.4343,316.1584,316.1584,12959.0
2019-03-06 14:50:00,343.88,344.09,343.6,343.8,16669.0,316.2504,316.4435,315.9929,316.1768,16669.0
2019-03-06 15:00:00,343.79,344.06,343.43,343.56,10799.0,316.1676,316.4159,315.8366,315.9561,10799.0
2019-03-06 15:10:00,343.48,343.54,343.03,343.19,23684.0,315.8825,315.9377,315.4687,315.6158,23684.0
2019-03-06 15:20:00,343.19,343.28,342.92,343.25,18090.0,315.6158,315.6986,315.3675,315.671,18090.0
2019-03-06 15:30:00,343.29,343.72,343.26,343.63,13117.0,315.7078,316.1033,315.6802,316.0205,13117.0
2019-03-06 15:40:00,343.6,343.78,343.31,343.42,27698.0,315.9929,316.1584,315.7262,315.8274,27698.0
2019-03-06 15:50:00,343.45,343.65,342.99,343.0,126904.0,315.8549,316.0389,315.4319,315.4411,126904.0
2019-03-07 09:30:00,342.58,342.92,340.96,341.1,58467.0,315.0548,315.3675,313.565,313.6938,58467.0
2019-03-07 09:40:00,340.92,341.22,339.76,339.82,60317.0,313.5282,313.8041,312.4614,312.5166,60317.0
2019-03-07 09:50:00,339.83,340.54,339.26,340.54,59989.0,312.5258,313.1788,312.0016,313.1788,59989.0
2019-03-07 10:00:00,340.58,340.86,340.26,340.63,25274.0,313.2155,313.473,312.9213,313.2615,25274.0
2019-03-07 10:10:00,340.46,340.6,339.9,339.91,17537.0,313.1052,313.2339,312.5902,312.5994,17537.0
2019-03-07 10:20:00,339.81,340.93,339.58,340.93,22463.0,312.5074,313.5374,312.2959,313.5374,22463.0
2019-03-07 10:30:00,340.93,341.37,340.78,341.08,13130.0,313.5374,313.9421,313.3995,313.6754,13130.0
2019-03-07 10:40:00,341.08,341.76,340.79,341.76,32188.0,313.6754,314.3007,313.4087,314.3007,32188.0
2019-03-07 10:50:00,341.78,341.98,341.54,341.63,21614.0,314.3191,314.5031,314.0984,314.1812,21614.0
2019-03-07 11:00:00,341.55,341.82,340.91,341.07,26478.0,314.1076,314.3559,313.519,313.6662,26478.0
2019-03-07 11:10:00,341.12,341.24,340.53,340.68,19325.0,313.7122,313.8225,313.1696,313.3075,19325.0
2019-03-07 11:20:00,340.81,341.67,340.68,341.66,9593.0,313.4271,314.218,313.3075,314.2088,9593.0
2019-03-07 11:30:00,341.73,342.34,341.73,341.93,32703.0,314.2731,314.8341,314.2731,314.4571,32703.0
2019-03-07 11:40:00,342.06,342.06,341.43,341.43,10441.0,314.5766,314.5766,313.9972,313.9972,10441.0
2019-03-07 11:50:00,341.45,341.45,341.0,341.29,10470.0,314.0156,314.0156,313.6018,313.8685,10470.0
2019-03-07 12:00:00,341.03,341.17,340.76,341.06,14923.0,313.6294,313.7581,313.3811,313.657,14923.0
2019-03-07 12:10:00,341.12,341.23,340.81,340.81,8103.0,313.7122,313.8133,313.4271,313.4271,8103.0
2019-03-07 12:20:00,340.67,341.19,340.63,341.04,11630.0,313.2983,313.7765,313.2615,313.6386,11630.0
2019-03-07 12:30:00,340.96,341.42,340.58,341.26,31150.0,313.565,313.988,313.2155,313.8409,31150.0
2019-03-07 12:40:00,341.41,341.68,341.39,341.58,3660.0,313.9789,314.2272,313.9605,314.1352,3660.0
2019-03-07 12:50:00,341.67,342.05,341.51,341.88,17025.0,314.218,314.5674,314.0708,314.4111,17025.0
2019-03-07 13:00:00,341.82,341.82,341.29,341.43,6857.0,314.3559,314.3559,313.8685,313.9972,6857.0
2019-03-07 13:10:00,341.44,341.58,341.31,341.4,4720.0,314.0064,314.1352,313.8869,313.9697,4720.0
2019-03-07 13:20:00,341.4,341.5,341.22,341.42,9442.0,313.9697,314.0616,313.8041,313.988,9442.0
2019-03-07 13:30:00,341.02,341.09,340.75,340.78,8610.0,313.6202,313.6846,313.3719,313.3995,8610.0
2019-03-07 13:40:00,340.86,341.24,340.86,341.18,7769.0,313.473,313.8225,313.473,313.7673,7769.0
2019-03-07 13:50:00,341.32,341.32,340.81,340.85,9442.0,313.8961,313.8961,313.4271,313.4638,9442.0
2019-03-07 14:00:00,340.87,340.95,340.52,340.52,13409.0,313.4822,313.5558,313.1604,313.1604,13409.0
2019-03-07 14:10:00,340.58,340.58,339.94,340.08,16518.0,313.2155,313.2155,312.627,312.7557,16518.0
2019-03-07 14:20:00,340.26,340.56,340.23,340.56,8348.0,312.9213,313.1971,312.8937,313.1971,8348.0
2019-03-07 14:30:00,340.56,340.67,339.79,339.84,15666.0,313.1971,313.2983,312.489,312.535,15666.0
2019-03-07 14:40:00,339.93,340.04,339.52,339.73,19641.0,312.6178,312.7189,312.2407,312.4338,19641.0
2019-03-07 14:50:00,339.69,339.86,339.46,339.55,11689.0,312.397,312.5534,312.1855,312.2683,11689.0
2019-03-07 15:00:00,339.5,339.73,339.3,339.69,11247.0,312.2223,312.4338,312.0384,312.397,11247.0
2019-03-07 15:10:00,339.56,340.11,339.54,340.11,7089.0,312.2775,312.7833,312.2591,312.7833,7089.0
2019-03-07 15:20:00,340.05,340.38,339.96,339.96,23572.0,312.7281,313.0316,312.6454,312.6454,23572.0
2019-03-07 15:30:00,339.81,340.57,339.76,340.53,57756.0,312.5074,313.2063,312.4614,313.1696,57756.0
2019-03-07 15:40:00,340.55,340.62,340.09,340.1,36382.0,313.1879,313.2523,312.7649,312.7741,36382.0
2019-03-07 15:50:00,340.08,340.3,339.58,340.18,75113.0,312.7557,312.958,312.2959,312.8477,75113.0
2019-03-08 09:30:00,337.8,338.47,337.55,338.36,104118.0,310.6589,311.2751,310.429,311.1739,104118.0
2019-03-08 09:40:00,338.47,338.79,337.75,338.56,115412.0,311.2751,311.5694,310.6129,311.3578,115412.0
2019-03-08 09:50:00,338.61,338.95,338.28,338.42,60593.0,311.4038,311.7165,311.1003,311.2291,60593.0
2019-03-08 10:00:00,338.28,338.54,337.73,338.19,36470.0,311.1003,311.3394,310.5945,311.0176,36470.0
2019-03-08 10:10:00,338.32,338.47,337.67,337.76,76702.0,311.1371,311.2751,310.5393,310.6221,76702.0
2019-03-08 10:20:00,337.72,338.23,337.61,337.92,81804.0,310.5853,311.0544,310.4842,310.7693,81804.0
2019-03-08 10:30:00,338.04,338.32,337.89,338.0,21885.0,310.8796,311.1371,310.7417,310.8428,21885.0
2019-03-08 10:40:00,337.98,339.11,337.77,339.1,50656.0,310.8244,311.8636,310.6313,311.8545,50656.0
2019-03-08 10:50:00,339.1,339.11,338.44,338.48,23020.0,311.8545,311.8636,311.2475,311.2843,23020.0
2019-03-08 11:00:00,338.38,338.83,338.3,338.43,12175.0,311.1923,311.6061,311.1187,311.2383,12175.0
2019-03-08 11:10:00,338.52,338.87,338.24,338.57,17865.0,311.3211,311.6429,311.0636,311.367,17865.0
2019-03-08 11:20:00,338.58,339.13,338.47,338.84,17108.0,311.3762,311.882,311.2751,311.6153,17108.0
2019-03-08 11:30:00,338.85,339.13,338.33,338.33,13060.0,311.6245,311.882,311.1463,311.1463,13060.0
2019-03-08 11:40:00,338.18,338.63,338.12,338.32,8087.0,311.0084,311.4222,310.9532,311.1371,8087.0
2019-03-08 11:50:00,338.12,338.28,337.61,337.61,13889.0,310.9532,311.1003,310.4842,310.4842,13889.0
2019-03-08 12:00:00,337.64,337.78,337.62,337.65,6054.0,310.5118,310.6405,310.4934,310.521,6054.0
2019-03-08 12:10:00,337.67,338.12,337.67,337.96,9095.0,310.5393,310.9532,310.5393,310.806,9095.0
2019-03-08 12:20:00,338.02,338.26,337.79,338.25,10282.0,310.8612,311.0819,310.6497,311.0727,10282.0
2019-03-08 12:30:00,338.23,338.26,337.88,337.92,3331.0,311.0544,311.0819,310.7325,310.7693,3331.0
2019-03-08 12:40:00,337.92,337.97,337.67,337.67,4042.0,310.7693,310.8152,310.5393,310.5393,4042.0
2019-03-08 12:50:00,337.72,337.72,337.49,337.62,7501.0,310.5853,310.5853,310.3738,310.4934,7501.0
2019-03-08 13:00:00,337.67,337.82,337.61,337.67,4172.0,310.5393,310.6773,310.4842,310.5393,4172.0
2019-03-08 13:10:00,337.79,338.05,337.64,337.78,9069.0,310.6497,310.8888,310.5118,310.6405,9069.0
2019-03-08 13:20:00,337.84,337.92,337.58,337.9,5067.0,310.6957,310.7693,310.4566,310.7509,5067.0
2019-03-08 13:30:00,337.94,338.02,337.66,337.9,7669.0,310.7877,310.8612,310.5302,310.7509,7669.0
2019-03-08 13:40:00,338.08,338.33,338.03,338.19,5399.0,310.9164,311.1463,310.8704,311.0176,5399.0
2019-03-08 13:50:00,338.32,338.33,338.07,338.09,1962.0,311.1371,311.1463,310.9072,310.9256,1962.0
2019-03-08 14:00:00,338.19,338.19,337.87,338.1,6193.0,311.0176,311.0176,310.7233,310.9348,6193.0
2019-03-08 14:10:00,338.19,338.3,338.05,338.17,4819.0,311.0176,311.1187,310.8888,310.9992,4819.0
2019-03-08 14:20:00,338.28,338.57,338.27,338.47,10220.0,311.1003,311.367,311.0911,311.2751,10220.0
2019-03-08 14:30:00,338.48,338.63,338.45,338.46,22735.0,311.2843,311.4222,311.2567,311.2659,22735.0
2019-03-08 14:40:00,338.54,338.99,338.54,338.83,4523.0,311.3394,311.7533,311.3394,311.6061,4523.0
2019-03-08 14:50:00,338.91,339.34,338.85,338.87,21492.0,311.6797,312.0752,311.6245,311.6429,21492.0
2019-03-08 15:00:00,338.82,339.09,338.72,338.99,10161.0,311.5969,311.8453,311.505,311.7533,10161.0
2019-03-08 15:10:00,339.01,339.01,338.2,338.28,7706.0,311.7717,311.7717,311.0268,311.1003,7706.0
2019-03-08 15:20:00,338.32,338.41,338.05,338.14,13026.0,311.1371,311.2199,310.8888,310.9716,13026.0
2019-03-08 15:30:00,338.11,338.64,337.99,338.21,24964.0,310.944,311.4314,310.8336,311.036,24964.0
2019-03-08 15:40:00,338.31,338.97,338.3,338.83,131524.0,311.1279,311.7349,311.1187,311.6061,131524.0
2019-03-08 15:50:00,338.86,339.44,338.86,339.11,135439.0,311.6337,312.1671,311.6337,311.8636,135439.0
2019-03-11 09:30:00,339.91,340.35,339.83,340.35,42477.0,312.5994,313.004,312.5258,313.004,42477.0
2019-03-11 09:40:00,340.49,340.8,340.33,340.33,18425.0,313.1328,313.4179,312.9856,312.9856,18425.0
2019-03-11 09:50:00,340.33,341.15,340.33,340.98,17561.0,312.9856,313.7397,312.9856,313.5834,17561.0
2019-03-11 10:00:00,340.9,341.21,340.56,340.76,22982.0,313.5098,313.7949,313.1971,313.3811,22982.0
2019-03-11 10:10:00,340.82,341.23,340.64,341.16,31365.0,313.4363,313.8133,313.2707,313.7489,31365.0
2019-03-11 10:20:00,341.15,341.26,340.95,341.17,53415.0,313.7397,313.8409,313.5558,313.7581,53415.0
2019-03-11 10:30:00,341.18,341.23,340.7,341.05,34248.0,313.7673,313.8133,313.3259,313.6478,34248.0
2019-03-11 10:40:00,341.07,341.48,341.07,341.48,9525.0,313.6662,314.0432,313.6662,314.0432,9525.0
2019-03-11 10:50:00,341.53,341.61,341.33,341.4,15273.0,314.0892,314.1628,313.9053,313.9697,15273.0
2019-03-11 11:00:00,341.39,341.86,341.27,341.76,19044.0,313.9605,314.3927,313.8501,314.3007,19044.0
2019-03-11 11:10:00,341.82,341.91,341.66,341.75,9043.0,314.3559,314.4387,314.2088,314.2915,9043.0
2019-03-11 11:20:00,341.75,341.86,341.57,341.84,12745.0,314.2915,314.3927,314.126,314.3743,12745.0
2019-03-11 11:30:00,341.83,342.02,341.56,341.79,17138.0,314.3651,314.5398,314.1168,314.3283,17138.0
2019-03-11 11:40:00,341.86,341.95,341.53,341.6,29164.0,314.3927,314.4755,314.0892,314.1536,29164.0
2019-03-11 11:50:00,341.64,342.37,341.64,342.34,30263.0,314.1904,314.8617,314.1904,314.8341,30263.0
2019-03-11 12:00:00,342.32,342.65,342.15,342.51,63660.0,314.8157,315.1192,314.6594,314.9905,63660.0
2019-03-11 12:10:00,342.47,342.47,342.23,342.42,32905.0,314.9537,314.9537,314.733,314.9077,32905.0
2019-03-11 12:20:00,342.43,342.69,342.35,342.62,29089.0,314.9169,315.156,314.8433,315.0916,29089.0
2019-03-11 12:30:00,342.6,342.84,342.6,342.66,31944.0,315.0732,315.294,315.0732,315.1284,31944.0
2019-03-11 12:40:00,342.66,342.99,342.62,342.79,25135.0,315.1284,315.4319,315.0916,315.248,25135.0
2019-03-11 12:50:00,342.82,343.08,342.79,342.94,23775.0,315.2756,315.5147,315.248,315.3859,23775.0
2019-03-11 13:00:00,342.95,343.21,342.95,343.16,19586.0,315.3951,315.6342,315.3951,315.5882,19586.0
2019-03-11 13:10:00,343.13,343.45,343.08,343.29,9162.0,315.5607,315.8549,315.5147,315.7078,9162.0
2019-03-11 13:20:00,343.28,343.4,343.24,343.33,20281.0,315.6986,315.809,315.6618,315.7446,20281.0
2019-03-11 13:30:00,343.36,343.55,343.32,343.48,17023.0,315.7722,315.9469,315.7354,315.8825,17023.0
2019-03-11 13:40:00,343.49,343.49,343.13,343.18,18060.0,315.8917,315.8917,315.5607,315.6066,18060.0
2019-03-11 13:50:00,343.08,343.36,343.08,343.27,14363.0,315.5147,315.7722,315.5147,315.6894,14363.0
2019-03-11 14:00:00,343.26,343.33,342.95,342.96,28485.0,315.6802,315.7446,315.3951,315.4043,28485.0
2019-03-11 14:10:00,342.98,342.98,342.81,342.92,14675.0,315.4227,315.4227,315.2664,315.3675,14675.0
2019-03-11 14:20:00,342.94,343.15,342.9,343.1,7495.0,315.3859,315.579,315.3491,315.5331,7495.0
2019-03-11 14:30:00,343.04,343.28,342.95,343.23,10336.0,315.4779,315.6986,315.3951,315.6526,10336.0
2019-03-11 14:40:00,343.19,343.25,342.88,342.88,18858.0,315.6158,315.671,315.3307,315.3307,18858.0
2019-03-11 14:50:00,342.89,343.05,342.77,343.03,11350.0,315.3399,315.4871,315.2296,315.4687,11350.0
2019-03-11 15:00:00,343.01,343.09,342.81,343.09,15858.0,315.4503,315.5239,315.2664,315.5239,15858.0
2019-03-11 15:10:00,343.06,343.19,342.99,343.13,10308.0,315.4963,315.6158,315.4319,315.5607,10308.0
2019-03-11 15:20:00,343.16,343.35,342.99,343.08,38576.0,315.5882,315.763,315.4319,315.5147,38576.0
2019-03-11 15:30:00,343.07,343.64,343.05,343.36,20946.0,315.5055,316.0297,315.4871,315.7722,20946.0
2019-03-11 15:40:00,343.35,343.68,343.23,343.66,28946.0,315.763,316.0665,315.6526,316.0481,28946.0
2019-03-11 15:50:00,343.64,343.83,343.39,343.71,94203.0,316.0297,316.2044,315.7998,316.0941,94203.0
2019-03-12 09:30:00,344.08,344.72,344.0,344.48,28117.0,316.4343,317.0229,316.3608,316.8022,28117.0
2019-03-12 09:40:00,344.36,344.43,343.71,343.83,45107.0,316.6918,316.7562,316.0941,316.2044,45107.0
2019-03-12 09:50:00,343.84,344.18,343.69,344.04,14728.0,316.2136,316.5263,316.0757,316.3975,14728.0
2019-03-12 10:00:00,344.03,344.07,343.73,343.86,22614.0,316.3883,316.4251,316.1124,316.232,22614.0
2019-03-12 10:10:00,343.82,344.11,343.58,343.77,39079.0,316.1952,316.4619,315.9745,316.1492,39079.0
2019-03-12 10:20:00,343.76,344.05,343.67,344.05,19955.0,316.14,316.4067,316.0573,316.4067,19955.0
2019-03-12 10:30:00,344.14,344.32,343.78,343.78,29211.0,316.4895,316.655,316.1584,316.1584,29211.0
2019-03-12 10:40:00,343.74,343.74,343.25,343.52,13435.0,316.1216,316.1216,315.671,315.9193,13435.0
2019-03-12 10:50:00,343.69,343.8,343.4,343.5,11238.0,316.0757,316.1768,315.809,315.9009,11238.0
2019-03-12 11:00:00,343.44,343.68,343.18,343.68,33412.0,315.8457,316.0665,315.6066,316.0665,33412.0
2019-03-12 11:10:00,343.73,343.84,343.23,343.44,21144.0,316.1124,316.2136,315.6526,315.8457,21144.0
2019-03-12 11:20:00,343.4,343.73,343.36,343.57,11584.0,315.809,316.1124,315.7722,315.9653,11584.0
2019-03-12 11:30:00,343.53,344.15,343.42,344.12,16516.0,315.9285,316.4987,315.8274,316.4711,16516.0
2019-03-12 11:40:00,344.08,344.43,344.08,344.16,13057.0,316.4343,316.7562,316.4343,316.5079,13057.0
2019-03-12 11:50:00,344.15,344.59,344.14,344.59,13629.0,316.4987,316.9033,316.4895,316.9033,13629.0
2019-03-12 12:00:00,344.57,344.58,344.2,344.51,21895.0,316.885,316.8942,316.5447,316.8298,21895.0
2019-03-12 12:10:00,344.5,344.94,344.49,344.75,16106.0,316.8206,317.2252,316.8114,317.0505,16106.0
2019-03-12 12:20:00,344.77,344.81,344.55,344.72,10133.0,317.0689,317.1057,316.8666,317.0229,10133.0
2019-03-12 12:30:00,344.72,344.74,344.46,344.5,3059.0,317.0229,317.0413,316.7838,316.8206,3059.0
2019-03-12 12:40:00,344.65,344.68,344.43,344.56,2250.0,316.9585,316.9861,316.7562,316.8758,2250.0
2019-03-12 12:50:00,344.48,344.48,344.19,344.44,5296.0,316.8022,316.8022,316.5355,316.7654,5296.0
2019-03-12 13:00:00,344.42,344.56,344.4,344.54,2176.0,316.747,316.8758,316.7286,316.8574,2176.0
2019-03-12 13:10:00,344.55,344.55,344.24,344.28,1472.0,316.8666,316.8666,316.5815,316.6183,1472.0
2019-03-12 13:20:00,344.37,344.54,344.35,344.43,2601.0,316.701,316.8574,316.6826,316.7562,2601.0
2019-03-12 13:30:00,344.49,344.53,344.26,344.53,5350.0,316.8114,316.8482,316.5999,316.8482,5350.0
2019-03-12 13:40:00,344.48,344.98,344.48,344.98,17910.0,316.8022,317.262,316.8022,317.262,17910.0
2019-03-12 13:50:00,344.91,345.14,344.84,344.96,17799.0,317.1976,317.4092,317.1333,317.2436,17799.0
2019-03-12 14:00:00,344.94,345.01,344.83,344.98,3549.0,317.2252,317.2896,317.1241,317.262,3549.0
2019-03-12 14:10:00,344.99,345.1,344.97,345.1,1500.0,317.2712,317.3724,317.2528,317.3724,1500.0
2019-03-12 14:20:00,345.07,345.09,344.75,344.78,6038.0,317.3448,317.3632,317.0505,317.0781,6038.0
2019-03-12 14:30:00,344.85,344.88,344.75,344.75,2378.0,317.1425,317.17,317.0505,317.0505,2378.0
2019-03-12 14:40:00,344.71,344.71,344.6,344.66,970.0,317.0137,317.0137,316.9125,316.9677,970.0
2019-03-12 14:50:00,344.73,344.78,344.54,344.72,2803.0,317.0321,317.0781,316.8574,317.0229,2803.0
2019-03-12 15:00:00,344.62,344.72,344.51,344.72,5330.0,316.9309,317.0229,316.8298,317.0229,5330.0
2019-03-12 15:10:00,344.7,344.71,344.06,344.08,10595.0,317.0045,317.0137,316.4159,316.4343,10595.0
2019-03-12 15:20:00,343.96,344.51,343.94,344.47,5832.0,316.324,316.8298,316.3056,316.793,5832.0
2019-03-12 15:30:00,344.37,344.37,344.15,344.24,11361.0,316.701,316.701,316.4987,316.5815,11361.0
2019-03-12 15:40:00,344.24,344.66,344.21,344.42,8410.0,316.5815,316.9677,316.5539,316.747,8410.0
2019-03-12 15:50:00,344.36,344.39,343.92,344.27,56656.0,316.6918,316.7194,316.2872,316.6091,56656.0
2019-03-13 09:30:00,345.55,345.84,345.26,345.61,31324.0,317.7862,318.0529,317.5195,317.8414,31324.0
2019-03-13 09:40:00,345.64,345.85,345.43,345.62,19980.0,317.869,318.0621,317.6759,317.8506,19980.0
2019-03-13 09:50:00,345.66,346.21,345.53,346.13,10855.0,317.8874,318.3932,317.7678,318.3196,10855.0
2019-03-13 10:00:00,346.13,346.72,346.13,346.44,29528.0,318.3196,318.8622,318.3196,318.6047,29528.0
2019-03-13 10:10:00,346.48,346.66,346.33,346.45,4824.0,318.6415,318.807,318.5035,318.6139,4824.0
2019-03-13 10:20:00,346.38,346.54,346.17,346.29,8454.0,318.5495,318.6967,318.3564,318.4668,8454.0
2019-03-13 10:30:00,346.34,346.84,346.34,346.63,5963.0,318.5127,318.9726,318.5127,318.7794,5963.0
2019-03-13 10:40:00,346.6,346.73,346.38,346.49,6916.0,318.7519,318.8714,318.5495,318.6507,6916.0
2019-03-13 10:50:00,346.53,346.79,346.53,346.78,12204.0,318.6875,318.9266,318.6875,318.9174,12204.0
2019-03-13 11:00:00,346.85,347.02,346.81,346.9,9587.0,318.9818,319.1381,318.945,319.0277,9587.0
2019-03-13 11:10:00,346.9,347.07,346.83,346.97,8504.0,319.0277,319.1841,318.9634,319.0921,8504.0
2019-03-13 11:20:00,346.93,347.12,346.93,347.01,2079.0,319.0553,319.2301,319.0553,319.1289,2079.0
2019-03-13 11:30:00,347.12,347.16,346.91,346.91,6146.0,319.2301,319.2669,319.0369,319.0369,6146.0
2019-03-13 11:40:00,346.74,346.77,346.52,346.53,6058.0,318.8806,318.9082,318.6783,318.6875,6058.0
2019-03-13 11:50:00,346.49,346.7,346.42,346.68,7372.0,318.6507,318.8438,318.5863,318.8254,7372.0
2019-03-13 12:00:00,346.71,346.91,346.56,346.59,12951.0,318.853,319.0369,318.7151,318.7427,12951.0
2019-03-13 12:10:00,346.62,346.63,346.35,346.35,3743.0,318.7702,318.7794,318.5219,318.5219,3743.0
2019-03-13 12:20:00,346.3,346.35,346.1,346.34,9814.0,318.476,318.5219,318.292,318.5127,9814.0
2019-03-13 12:30:00,346.28,346.28,346.17,346.21,1583.0,318.4576,318.4576,318.3564,318.3932,1583.0
2019-03-13 12:40:00,346.17,346.44,346.14,346.37,16600.0,318.3564,318.6047,318.3288,318.5403,16600.0
2019-03-13 12:50:00,346.54,346.57,346.29,346.52,6167.0,318.6967,318.7243,318.4668,318.6783,6167.0
2019-03-13 13:00:00,346.5,346.65,346.5,346.61,4900.0,318.6599,318.7978,318.6599,318.761,4900.0
2019-03-13 13:10:00,346.53,346.66,346.51,346.56,1450.0,318.6875,318.807,318.6691,318.7151,1450.0
2019-03-13 13:20:00,346.62,346.65,346.47,346.59,7682.0,318.7702,318.7978,318.6323,318.7427,7682.0
2019-03-13 13:30:00,346.55,346.67,346.49,346.67,5630.0,318.7059,318.8162,318.6507,318.8162,5630.0
2019-03-13 13:40:00,346.65,346.66,346.32,346.5,8941.0,318.7978,318.807,318.4943,318.6599,8941.0
2019-03-13 13:50:00,346.43,346.55,346.34,346.52,6060.0,318.5955,318.7059,318.5127,318.6783,6060.0
2019-03-13 14:00:00,346.5,346.84,346.5,346.82,9701.0,318.6599,318.9726,318.6599,318.9542,9701.0
2019-03-13 14:10:00,346.76,346.76,346.62,346.69,3575.0,318.899,318.899,318.7702,318.8346,3575.0
2019-03-13 14:20:00,346.61,346.78,346.61,346.69,11892.0,318.761,318.9174,318.761,318.8346,11892.0
2019-03-13 14:30:00,346.56,346.58,346.44,346.53,3192.0,318.7151,318.7335,318.6047,318.6875,3192.0
2019-03-13 14:40:00,346.57,346.6,345.79,345.88,12799.0,318.7243,318.7519,318.0069,318.0897,12799.0
2019-03-13 14:50:00,345.79,346.17,345.62,346.05,10784.0,318.0069,318.3564,317.8506,318.246,10784.0
2019-03-13 15:00:00,345.94,346.15,345.78,345.82,3710.0,318.1449,318.338,317.9977,318.0345,3710.0
2019-03-13 15:10:00,345.78,345.82,345.57,345.79,13474.0,317.9977,318.0345,317.8046,318.0069,13474.0
2019-03-13 15:20:00,345.63,345.91,345.45,345.69,19558.0,317.8598,318.1173,317.6943,317.915,19558.0
2019-03-13 15:30:00,345.66,346.09,345.56,346.06,12325.0,317.8874,318.2828,317.7954,318.2552,12325.0
2019-03-13 15:40:00,346.01,346.09,345.74,345.78,18108.0,318.2093,318.2828,317.961,317.9977,18108.0
2019-03-13 15:50:00,345.79,345.97,345.51,345.7,83113.0,318.0069,318.1725,317.7494,317.9242,83113.0
2019-03-14 09:30:00,345.52,345.91,345.18,345.47,28593.0,317.7586,318.1173,317.4459,317.7126,28593.0
2019-03-14 09:40:00,345.43,345.55,345.09,345.24,23369.0,317.6759,317.7862,317.3632,317.5011,23369.0
2019-03-14 09:50:00,345.39,345.49,345.18,345.24,11025.0,317.6391,317.731,317.4459,317.5011,11025.0
2019-03-14 10:00:00,345.18,345.24,344.07,344.23,21482.0,317.4459,317.5011,316.4251,316.5723,21482.0
2019-03-14 10:10:00,344.38,344.74,344.37,344.74,10753.0,316.7102,317.0413,316.701,317.0413,10753.0
2019-03-14 10:20:00,344.74,345.08,344.73,344.94,17216.0,317.0413,317.354,317.0321,317.2252,17216.0
2019-03-14 10:30:00,344.88,345.31,344.75,345.0,17774.0,317.17,317.5655,317.0505,317.2804,17774.0
2019-03-14 10:40:00,345.09,345.18,344.83,344.97,5350.0,317.3632,317.4459,317.1241,317.2528,5350.0
2019-03-14 10:50:00,344.96,345.22,344.83,345.15,7613.0,317.2436,317.4827,317.1241,317.4184,7613.0
2019-03-14 11:00:00,345.27,345.3,344.99,345.12,6756.0,317.5287,317.5563,317.2712,317.3908,6756.0
2019-03-14 11:10:00,345.06,345.4,345.01,345.24,10647.0,317.3356,317.6483,317.2896,317.5011,10647.0
2019-03-14 11:20:00,345.08,345.22,344.78,344.86,5715.0,317.354,317.4827,317.0781,317.1517,5715.0
2019-03-14 11:30:00,344.89,345.02,344.6,345.02,4882.0,317.1792,317.2988,316.9125,317.2988,4882.0
2019-03-14 11:40:00,345.09,345.5,344.97,345.39,20989.0,317.3632,317.7402,317.2528,317.6391,20989.0
2019-03-14 11:50:00,345.39,345.68,345.39,345.5,14847.0,317.6391,317.9058,317.6391,317.7402,14847.0
2019-03-14 12:00:00,345.55,345.65,345.42,345.58,3015.0,317.7862,317.8782,317.6667,317.8138,3015.0
2019-03-14 12:10:00,345.65,345.91,345.54,345.71,12755.0,317.8782,318.1173,317.777,317.9334,12755.0
2019-03-14 12:20:00,345.68,345.73,345.55,345.64,8023.0,317.9058,317.9518,317.7862,317.869,8023.0
2019-03-14 12:30:00,345.6,345.95,345.6,345.86,9588.0,317.8322,318.1541,317.8322,318.0713,9588.0
2019-03-14 12:40:00,345.82,345.98,345.82,345.93,5525.0,318.0345,318.1817,318.0345,318.1357,5525.0
2019-03-14 12:50:00,345.97,345.97,345.62,345.67,9158.0,318.1725,318.1725,317.8506,317.8966,9158.0
2019-03-14 13:00:00,345.59,345.64,345.44,345.49,12979.0,317.823,317.869,317.6851,317.731,12979.0
2019-03-14 13:10:00,345.51,345.74,345.51,345.63,5039.0,317.7494,317.961,317.7494,317.8598,5039.0
2019-03-14 13:20:00,345.63,345.63,345.36,345.42,2100.0,317.8598,317.8598,317.6115,317.6667,2100.0
2019-03-14 13:30:00,345.41,345.46,345.17,345.2,5642.0,317.6575,317.7034,317.4367,317.4643,5642.0
2019-03-14 13:40:00,345.15,345.15,344.88,344.94,14404.0,317.4184,317.4184,317.17,317.2252,14404.0
2019-03-14 13:50:00,344.96,344.98,344.69,344.89,7283.0,317.2436,317.262,316.9953,317.1792,7283.0
2019-03-14 14:00:00,344.89,345.0,344.82,344.92,8525.0,317.1792,317.2804,317.1149,317.2068,8525.0
2019-03-14 14:10:00,344.88,344.92,344.77,344.92,4500.0,317.17,317.2068,317.0689,317.2068,4500.0
2019-03-14 14:20:00,345.0,345.17,345.0,345.06,5800.0,317.2804,317.4367,317.2804,317.3356,5800.0
2019-03-14 14:30:00,345.01,345.01,344.69,344.75,7057.0,317.2896,317.2896,316.9953,317.0505,7057.0
2019-03-14 14:40:00,344.82,344.96,344.82,344.82,4382.0,317.1149,317.2436,317.1149,317.1149,4382.0
2019-03-14 14:50:00,344.78,345.09,344.71,345.01,7694.0,317.0781,317.3632,317.0137,317.2896,7694.0
2019-03-14 15:00:00,345.01,345.33,344.91,345.29,5185.0,317.2896,317.5839,317.1976,317.5471,5185.0
2019-03-14 15:10:00,345.3,345.3,345.08,345.13,5391.0,317.5563,317.5563,317.354,317.4,5391.0
2019-03-14 15:20:00,345.09,345.28,344.99,345.28,4541.0,317.3632,317.5379,317.2712,317.5379,4541.0
2019-03-14 15:30:00,345.26,345.64,345.22,345.6,27641.0,317.5195,317.869,317.4827,317.8322,27641.0
2019-03-14 15:40:00,345.63,345.71,345.41,345.48,28711.0,317.8598,317.9334,317.6575,317.7218,28711.0
2019-03-14 15:50:00,345.48,345.69,345.11,345.25,161121.0,317.7218,317.915,317.3816,317.5103,161121.0
2019-03-15 09:30:00,344.61,345.38,344.29,345.16,39897.0,317.7348,318.4447,317.4397,318.2419,39897.0
2019-03-15 09:40:00,345.21,346.08,345.16,346.08,26856.0,318.288,319.0901,318.2419,319.0901,26856.0
2019-03-15 09:50:00,346.07,346.37,345.89,345.94,29363.0,319.0809,319.3575,318.9149,318.961,29363.0
2019-03-15 10:00:00,345.9,345.99,345.41,345.62,29717.0,318.9241,319.0071,318.4724,318.666,29717.0
2019-03-15 10:10:00,345.64,345.92,345.51,345.92,26067.0,318.6844,318.9426,318.5646,318.9426,26067.0
2019-03-15 10:20:00,345.96,346.32,345.96,346.32,1289.0,318.9795,319.3114,318.9795,319.3114,1289.0
2019-03-15 10:30:00,346.36,346.46,345.98,345.98,13774.0,319.3483,319.4405,318.9979,318.9979,13774.0
2019-03-15 10:40:00,345.97,346.33,345.97,345.97,10306.0,318.9887,319.3206,318.9887,318.9887,10306.0
2019-03-15 10:50:00,346.02,346.39,345.97,346.35,6157.0,319.0348,319.3759,318.9887,319.3391,6157.0
2019-03-15 11:00:00,346.28,346.45,346.2,346.33,24457.0,319.2745,319.4313,319.2008,319.3206,24457.0
2019-03-15 11:10:00,346.33,346.33,346.0,346.26,13426.0,319.3206,319.3206,319.0164,319.2561,13426.0
2019-03-15 11:20:00,346.26,346.34,346.01,346.01,4931.0,319.2561,319.3298,319.0256,319.0256,4931.0
2019-03-15 11:30:00,346.03,346.06,345.53,345.69,12330.0,319.044,319.0717,318.583,318.7305,12330.0
2019-03-15 11:40:00,345.6,346.3,345.57,346.25,38379.0,318.6475,319.293,318.6199,319.2469,38379.0
2019-03-15 11:50:00,346.28,346.41,345.86,346.0,8443.0,319.2745,319.3944,318.8873,319.0164,8443.0
2019-03-15 12:00:00,346.06,346.39,345.95,346.39,7366.0,319.0717,319.3759,318.9703,319.3759,7366.0
2019-03-15 12:10:00,346.42,346.71,346.39,346.61,14729.0,319.4036,319.671,319.3759,319.5788,14729.0
2019-03-15 12:20:00,346.62,346.71,346.53,346.66,3638.0,319.588,319.671,319.505,319.6249,3638.0
2019-03-15 12:30:00,346.76,346.92,346.67,346.78,3328.0,319.7171,319.8646,319.6341,319.7355,3328.0
2019-03-15 12:40:00,346.86,347.04,346.73,347.04,10257.0,319.8093,319.9752,319.6894,319.9752,10257.0
2019-03-15 12:50:00,347.0,347.19,346.72,346.81,21271.0,319.9384,320.1135,319.6802,319.7632,21271.0
2019-03-15 13:00:00,346.92,347.01,346.87,346.89,5428.0,319.8646,319.9476,319.8185,319.8369,5428.0
2019-03-15 13:10:00,346.88,347.0,346.76,346.85,5196.0,319.8277,319.9384,319.7171,319.8001,5196.0
2019-03-15 13:20:00,346.69,346.76,346.56,346.56,7809.0,319.6525,319.7171,319.5327,319.5327,7809.0
2019-03-15 13:30:00,346.6,346.7,346.59,346.59,5361.0,319.5696,319.6618,319.5603,319.5603,5361.0
2019-03-15 13:40:00,346.61,346.81,346.54,346.77,10274.0,319.5788,319.7632,319.5142,319.7263,10274.0
2019-03-15 13:50:00,346.7,346.74,346.36,346.41,4057.0,319.6618,319.6986,319.3483,319.3944,4057.0
2019-03-15 14:00:00,346.43,346.54,346.33,346.33,5608.0,319.4128,319.5142,319.3206,319.3206,5608.0
2019-03-15 14:10:00,346.3,346.3,346.09,346.09,2908.0,319.293,319.293,319.0993,319.0993,2908.0
2019-03-15 14:20:00,346.04,346.07,345.91,345.92,6153.0,319.0532,319.0809,318.9334,318.9426,6153.0
2019-03-15 14:30:00,345.89,346.09,345.89,346.05,8904.0,318.9149,319.0993,318.9149,319.0625,8904.0
2019-03-15 14:40:00,346.06,346.18,346.0,346.08,4778.0,319.0717,319.1823,319.0164,319.0901,4778.0
2019-03-15 14:50:00,346.11,346.11,345.97,346.02,5645.0,319.1178,319.1178,318.9887,319.0348,5645.0
2019-03-15 15:00:00,345.98,346.0,345.67,345.68,9641.0,318.9979,319.0164,318.7121,318.7213,9641.0
2019-03-15 15:10:00,345.68,345.68,345.43,345.64,18605.0,318.7213,318.7213,318.4908,318.6844,18605.0
2019-03-15 15:20:00,345.6,345.93,345.59,345.59,25204.0,318.6475,318.9518,318.6383,318.6383,25204.0
2019-03-15 15:30:00,345.58,345.58,344.38,344.45,137808.0,318.6291,318.6291,317.5227,317.5872,137808.0
2019-03-15 15:40:00,344.45,344.99,344.3,344.44,177922.0,317.5872,318.0851,317.4489,317.578,177922.0
2019-03-15 15:50:00,344.45,344.84,344.0,344.72,371265.0,317.5872,317.9468,317.1723,317.8362,371265.0
2019-03-18 09:30:00,345.25,345.98,345.25,345.78,30577.0,318.3248,318.9979,318.3248,318.8135,30577.0
2019-03-18 09:40:00,345.83,346.86,345.83,346.55,14418.0,318.8596,319.8093,318.8596,319.5235,14418.0
2019-03-18 09:50:00,346.55,347.1,346.55,347.09,12772.0,319.5235,320.0306,319.5235,320.0213,12772.0
2019-03-18 10:00:00,347.35,347.82,347.17,347.56,29653.0,320.2611,320.6944,320.0951,320.4547,29653.0
2019-03-18 10:10:00,347.58,347.8,346.89,347.32,76065.0,320.4731,320.676,319.8369,320.2334,76065.0
2019-03-18 10:20:00,347.32,347.48,347.23,347.4,201084.0,320.2334,320.3809,320.1504,320.3072,201084.0
2019-03-18 10:30:00,347.38,347.48,347.01,347.01,29875.0,320.2887,320.3809,319.9476,319.9476,29875.0
2019-03-18 10:40:00,347.07,347.78,347.07,347.74,18671.0,320.0029,320.6575,320.0029,320.6207,18671.0
2019-03-18 10:50:00,347.87,348.13,347.78,347.99,8759.0,320.7405,320.9802,320.6575,320.8512,8759.0
2019-03-18 11:00:00,348.04,348.04,347.71,347.72,7383.0,320.8973,320.8973,320.593,320.6022,7383.0
2019-03-18 11:10:00,347.76,347.76,347.0,347.0,22915.0,320.6391,320.6391,319.9384,319.9384,22915.0
2019-03-18 11:20:00,346.76,346.77,345.69,345.78,45506.0,319.7171,319.7263,318.7305,318.8135,45506.0
2019-03-18 11:30:00,345.69,345.74,345.16,345.62,20037.0,318.7305,318.7766,318.2419,318.666,20037.0
2019-03-18 11:40:00,345.66,345.9,345.61,345.88,16099.0,318.7029,318.9241,318.6568,318.9057,16099.0
2019-03-18 11:50:00,345.93,346.03,345.66,345.73,6700.0,318.9518,319.044,318.7029,318.7674,6700.0
2019-03-18 12:00:00,345.89,345.91,345.42,345.45,4984.0,318.9149,318.9334,318.4816,318.5092,4984.0
2019-03-18 12:10:00,345.56,345.7,345.46,345.49,8952.0,318.6107,318.7397,318.5185,318.5461,8952.0
2019-03-18 12:20:00,345.36,345.82,345.35,345.52,2540.0,318.4263,318.8504,318.417,318.5738,2540.0
2019-03-18 12:30:00,345.51,345.74,345.34,345.73,3700.0,318.5646,318.7766,318.4078,318.7674,3700.0
2019-03-18 12:40:00,345.74,346.12,345.74,346.07,13621.0,318.7766,319.127,318.7766,319.0809,13621.0
2019-03-18 12:50:00,346.04,346.45,346.0,346.31,6775.0,319.0532,319.4313,319.0164,319.3022,6775.0
2019-03-18 13:00:00,346.32,346.43,346.15,346.36,9286.0,319.3114,319.4128,319.1547,319.3483,9286.0
2019-03-18 13:10:00,346.34,346.59,346.2,346.42,6366.0,319.3298,319.5603,319.2008,319.4036,6366.0
2019-03-18 13:20:00,346.5,346.68,346.4,346.47,2310.0,319.4774,319.6433,319.3852,319.4497,2310.0
2019-03-18 13:30:00,346.4,346.53,346.32,346.53,4949.0,319.3852,319.505,319.3114,319.505,4949.0
2019-03-18 13:40:00,346.6,346.86,346.55,346.65,20686.0,319.5696,319.8093,319.5235,319.6157,20686.0
2019-03-18 13:50:00,346.68,346.78,346.58,346.66,29136.0,319.6433,319.7355,319.5511,319.6249,29136.0
2019-03-18 14:00:00,346.63,346.77,346.55,346.6,11075.0,319.5972,319.7263,319.5235,319.5696,11075.0
2019-03-18 14:10:00,346.6,346.62,346.47,346.55,2922.0,319.5696,319.588,319.4497,319.5235,2922.0
2019-03-18 14:20:00,346.49,346.68,346.43,346.6,5243.0,319.4681,319.6433,319.4128,319.5696,5243.0
2019-03-18 14:30:00,346.61,346.7,346.45,346.61,7712.0,319.5788,319.6618,319.4313,319.5788,7712.0
2019-03-18 14:40:00,346.64,346.78,346.6,346.66,6328.0,319.6064,319.7355,319.5696,319.6249,6328.0
2019-03-18 14:50:00,346.66,346.66,346.44,346.53,4057.0,319.6249,319.6249,319.422,319.505,4057.0
2019-03-18 15:00:00,346.55,346.58,346.29,346.39,5000.0,319.5235,319.5511,319.2837,319.3759,5000.0
2019-03-18 15:10:00,346.41,346.7,346.28,346.69,5296.0,319.3944,319.6618,319.2745,319.6525,5296.0
2019-03-18 15:20:00,346.69,346.75,346.48,346.48,5941.0,319.6525,319.7079,319.4589,319.4589,5941.0
2019-03-18 15:30:00,346.55,346.89,346.52,346.78,10254.0,319.5235,319.8369,319.4958,319.7355,10254.0
2019-03-18 15:40:00,346.79,347.46,346.77,347.46,44831.0,319.7447,320.3625,319.7263,320.3625,44831.0
2019-03-18 15:50:00,347.42,347.43,347.21,347.36,83736.0,320.3256,320.3348,320.132,320.2703,83736.0
2019-03-19 09:30:00,348.97,348.97,348.29,348.39,33560.0,321.7547,321.7547,321.1278,321.22,33560.0
2019-03-19 09:40:00,348.38,348.7,348.09,348.58,28456.0,321.2107,321.5058,320.9434,321.3951,28456.0
2019-03-19 09:50:00,348.52,348.55,347.84,348.02,13081.0,321.3398,321.3675,320.7129,320.8788,13081.0
2019-03-19 10:00:00,347.97,348.39,347.92,348.17,16190.0,320.8327,321.22,320.7866,321.0171,16190.0
2019-03-19 10:10:00,348.17,348.17,347.9,348.12,7477.0,321.0171,321.0171,320.7682,320.971,7477.0
2019-03-19 10:20:00,348.07,348.07,347.35,347.42,8650.0,320.9249,320.9249,320.2611,320.3256,8650.0
2019-03-19 10:30:00,347.46,347.93,347.33,347.8,5220.0,320.3625,320.7958,320.2426,320.676,5220.0
2019-03-19 10:40:00,347.81,347.81,347.36,347.52,3704.0,320.6852,320.6852,320.2703,320.4178,3704.0
2019-03-19 10:50:00,347.5,347.52,346.93,346.93,17506.0,320.3994,320.4178,319.8738,319.8738,17506.0
2019-03-19 11:00:00,346.91,347.41,346.91,347.23,20426.0,319.8554,320.3164,319.8554,320.1504,20426.0
2019-03-19 11:10:00,347.22,347.5,346.99,347.13,4095.0,320.1412,320.3994,319.9291,320.0582,4095.0
2019-03-19 11:20:00,347.35,347.59,347.27,347.4,3122.0,320.2611,320.4824,320.1873,320.3072,3122.0
2019-03-19 11:30:00,347.33,347.76,347.27,347.7,3717.0,320.2426,320.6391,320.1873,320.5838,3717.0
2019-03-19 11:40:00,347.66,348.01,347.5,348.0,1856.0,320.5469,320.8696,320.3994,320.8604,1856.0
2019-03-19 11:50:00,348.1,348.27,347.84,348.21,20151.0,320.9526,321.1093,320.7129,321.054,20151.0
2019-03-19 12:00:00,348.32,348.66,348.32,348.5,15703.0,321.1554,321.4689,321.1554,321.3214,15703.0
2019-03-19 12:10:00,348.55,348.75,348.51,348.69,21929.0,321.3675,321.5519,321.3306,321.4966,21929.0
2019-03-19 12:20:00,348.63,348.63,348.42,348.45,15095.0,321.4412,321.4412,321.2476,321.2753,15095.0
2019-03-19 12:30:00,348.65,348.72,348.3,348.3,5596.0,321.4597,321.5242,321.137,321.137,5596.0
2019-03-19 12:40:00,348.25,348.32,346.85,346.85,28441.0,321.0909,321.1554,319.8001,319.8001,28441.0
2019-03-19 12:50:00,346.86,347.48,346.62,347.45,25203.0,319.8093,320.3809,319.588,320.3533,25203.0
2019-03-19 13:00:00,347.46,347.61,347.29,347.36,6650.0,320.3625,320.5008,320.2057,320.2703,6650.0
2019-03-19 13:10:00,347.33,347.55,347.23,347.48,7056.0,320.2426,320.4455,320.1504,320.3809,7056.0
2019-03-19 13:20:00,347.56,347.59,347.26,347.36,5146.0,320.4547,320.4824,320.1781,320.2703,5146.0
2019-03-19 13:30:00,347.23,347.52,347.19,347.29,6460.0,320.1504,320.4178,320.1135,320.2057,6460.0
2019-03-19 13:40:00,347.35,347.35,347.09,347.2,5974.0,320.2611,320.2611,320.0213,320.1228,5974.0
2019-03-19 13:50:00,347.21,347.22,346.9,346.9,7980.0,320.132,320.1412,319.8462,319.8462,7980.0
2019-03-19 14:00:00,346.91,347.09,346.7,346.8,3412.0,319.8554,320.0213,319.6618,319.754,3412.0
2019-03-19 14:10:00,346.76,346.76,346.28,346.57,3181.0,319.7171,319.7171,319.2745,319.5419,3181.0
2019-03-19 14:20:00,346.58,346.77,346.48,346.77,21418.0,319.5511,319.7263,319.4589,319.7263,21418.0
2019-03-19 14:30:00,346.79,346.86,346.63,346.75,9509.0,319.7447,319.8093,319.5972,319.7079,9509.0
2019-03-19 14:40:00,346.79,347.05,346.75,346.75,5869.0,319.7447,319.9845,319.7079,319.7079,5869.0
2019-03-19 14:50:00,346.72,346.72,346.33,346.33,22349.0,319.6802,319.6802,319.3206,319.3206,22349.0
2019-03-19 15:00:00,346.52,346.62,346.23,346.4,6048.0,319.4958,319.588,319.2284,319.3852,6048.0
2019-03-19 15:10:00,346.37,346.37,345.86,345.87,4168.0,319.3575,319.3575,318.8873,318.8965,4168.0
2019-03-19 15:20:00,345.81,345.81,345.29,345.41,9823.0,318.8412,318.8412,318.3617,318.4724,9823.0
2019-03-19 15:30:00,345.33,345.67,345.11,345.11,15852.0,318.3986,318.7121,318.1958,318.1958,15852.0
2019-03-19 15:40:00,345.02,345.37,344.74,345.32,21132.0,318.1128,318.4355,317.8546,318.3894,21132.0
2019-03-19 15:50:00,345.33,345.64,344.93,345.55,105208.0,318.3986,318.6844,318.0298,318.6014,105208.0
2019-03-20 09:30:00,345.17,345.45,344.7,344.7,32725.0,318.2511,318.5092,317.8177,317.8177,32725.0
2019-03-20 09:40:00,344.71,344.95,344.53,344.64,6850.0,317.827,318.0482,317.661,317.7624,6850.0
2019-03-20 09:50:00,344.5,344.67,343.75,343.87,24375.0,317.6333,317.7901,316.9418,317.0525,24375.0
2019-03-20 10:00:00,343.85,344.15,343.51,343.88,11598.0,317.034,317.3106,316.7205,317.0617,11598.0
2019-03-20 10:10:00,343.78,343.78,343.16,343.44,19803.0,316.9695,316.9695,316.3978,316.656,19803.0
2019-03-20 10:20:00,343.45,343.45,343.05,343.16,21593.0,316.6652,316.6652,316.2964,316.3978,21593.0
2019-03-20 10:30:00,343.17,343.56,342.9,343.03,19921.0,316.4071,316.7666,316.1581,316.278,19921.0
2019-03-20 10:40:00,343.13,343.36,342.88,343.29,74970.0,316.3702,316.5822,316.1397,316.5177,74970.0
2019-03-20 10:50:00,343.25,343.26,342.95,343.14,26584.0,316.4808,316.49,316.2042,316.3794,26584.0
2019-03-20 11:00:00,343.24,343.47,343.22,343.35,38084.0,316.4716,316.6837,316.4532,316.573,38084.0
2019-03-20 11:10:00,343.35,343.42,343.01,343.35,12531.0,316.573,316.6376,316.2595,316.573,12531.0
2019-03-20 11:20:00,343.28,343.39,342.9,342.93,4501.0,316.5085,316.6099,316.1581,316.1858,4501.0
2019-03-20 11:30:00,342.96,343.1,342.71,342.73,4194.0,316.2134,316.3425,315.9829,316.0014,4194.0
2019-03-20 11:40:00,342.58,342.64,342.06,342.15,12210.0,315.8631,315.9184,315.3836,315.4666,12210.0
2019-03-20 11:50:00,342.28,342.28,341.18,341.38,26559.0,315.5865,315.5865,314.5723,314.7567,26559.0
2019-03-20 12:00:00,341.43,342.01,341.37,341.94,4565.0,314.8028,315.3375,314.7474,315.273,4565.0
2019-03-20 12:10:00,341.88,341.99,341.66,341.87,8826.0,315.2177,315.3191,315.0148,315.2084,8826.0
2019-03-20 12:20:00,341.87,342.1,341.57,341.92,11303.0,315.2084,315.4205,314.9318,315.2545,11303.0
2019-03-20 12:30:00,341.88,341.89,341.02,341.53,30556.0,315.2177,315.2269,314.4247,314.895,30556.0
2019-03-20 12:40:00,341.66,341.79,341.4,341.64,111842.0,315.0148,315.1347,314.7751,314.9964,111842.0
2019-03-20 12:50:00,341.63,342.05,341.56,342.05,10173.0,314.9872,315.3744,314.9226,315.3744,10173.0
2019-03-20 13:00:00,342.03,342.29,341.92,342.24,8630.0,315.356,315.5957,315.2545,315.5496,8630.0
2019-03-20 13:10:00,342.3,342.48,342.28,342.33,18411.0,315.6049,315.7709,315.5865,315.6326,18411.0
2019-03-20 13:20:00,342.36,342.45,342.23,342.33,4105.0,315.6602,315.7432,315.5404,315.6326,4105.0
2019-03-20 13:30:00,342.26,342.87,342.26,342.87,10633.0,315.568,316.1305,315.568,316.1305,10633.0
2019-03-20 13:40:00,342.82,342.91,342.65,342.86,4991.0,316.0844,316.1673,315.9276,316.1212,4991.0
2019-03-20 13:50:00,342.84,343.48,342.73,343.3,7742.0,316.1028,316.6929,316.0014,316.5269,7742.0
2019-03-20 14:00:00,343.71,345.37,343.33,344.97,27996.0,316.9049,318.4355,316.5546,318.0667,27996.0
2019-03-20 14:10:00,345.12,345.44,344.53,344.53,19701.0,318.205,318.5,317.661,317.661,19701.0
2019-03-20 14:20:00,344.72,345.29,344.44,345.29,31021.0,317.8362,318.3617,317.578,318.3617,31021.0
2019-03-20 14:30:00,345.28,345.87,345.15,345.86,20385.0,318.3525,318.8965,318.2326,318.8873,20385.0
2019-03-20 14:40:00,345.9,346.37,345.4,346.1,23034.0,318.9241,319.3575,318.4631,319.1086,23034.0
2019-03-20 14:50:00,346.16,346.27,345.33,345.6,5367.0,319.1639,319.2653,318.3986,318.6475,5367.0
2019-03-20 15:00:00,345.85,346.35,344.86,345.05,17199.0,318.878,319.3391,317.9653,318.1404,17199.0
2019-03-20 15:10:00,345.16,345.16,344.77,344.81,1996.0,318.2419,318.2419,317.8823,317.9192,1996.0
2019-03-20 15:20:00,344.85,345.0,344.29,344.41,16216.0,317.956,318.0943,317.4397,317.5504,16216.0
2019-03-20 15:30:00,344.36,344.41,342.9,343.06,278219.0,317.5043,317.5504,316.1581,316.3056,278219.0
2019-03-20 15:40:00,342.99,343.63,342.79,343.13,108456.0,316.2411,316.8312,316.0567,316.3702,108456.0
2019-03-20 15:50:00,343.13,343.17,342.43,342.6,135081.0,316.3702,316.4071,315.7248,315.8815,135081.0
2019-03-21 09:30:00,341.47,343.42,341.47,343.14,77038.0,314.8396,316.6376,314.8396,316.3794,77038.0
2019-03-21 09:40:00,343.16,343.97,343.01,343.92,73738.0,316.3978,317.1447,316.2595,317.0986,73738.0
2019-03-21 09:50:00,343.94,344.97,343.68,344.62,75015.0,317.117,318.0667,316.8773,317.744,75015.0
2019-03-21 10:00:00,344.6,345.24,344.56,345.04,21887.0,317.7255,318.3156,317.6887,318.1312,21887.0
2019-03-21 10:10:00,345.09,345.24,344.75,344.78,18897.0,318.1773,318.3156,317.8638,317.8915,18897.0
2019-03-21 10:20:00,344.86,345.58,344.79,345.4,19403.0,317.9653,318.6291,317.9007,318.4631,19403.0
2019-03-21 10:30:00,345.4,345.67,345.31,345.63,16888.0,318.4631,318.7121,318.3802,318.6752,16888.0
2019-03-21 10:40:00,345.67,345.95,345.47,345.69,29703.0,318.7121,318.9703,318.5277,318.7305,29703.0
2019-03-21 10:50:00,345.75,346.24,345.74,346.19,50199.0,318.7858,319.2376,318.7766,319.1915,50199.0
2019-03-21 11:00:00,346.27,347.53,346.27,346.76,41696.0,319.2653,320.427,319.2653,319.7171,41696.0
2019-03-21 11:10:00,346.83,347.04,346.6,346.95,20256.0,319.7816,319.9752,319.5696,319.8923,20256.0
2019-03-21 11:20:00,347.06,347.92,347.02,347.42,19583.0,319.9937,320.7866,319.9568,320.3256,19583.0
2019-03-21 11:30:00,347.18,347.83,346.98,347.58,22883.0,320.1043,320.7036,319.9199,320.4731,22883.0
2019-03-21 11:40:00,347.57,348.16,347.57,348.0,21594.0,320.4639,321.0079,320.4639,320.8604,21594.0
2019-03-21 11:50:00,348.02,348.35,347.99,348.28,19734.0,320.8788,321.1831,320.8512,321.1185,19734.0
2019-03-21 12:00:00,348.26,348.26,347.63,347.69,20473.0,321.1001,321.1001,320.5192,320.5746,20473.0
2019-03-21 12:10:00,347.79,347.96,347.48,347.55,16852.0,320.6668,320.8235,320.3809,320.4455,16852.0
2019-03-21 12:20:00,347.54,347.69,347.07,347.11,12129.0,320.4363,320.5746,320.0029,320.0398,12129.0
2019-03-21 12:30:00,347.14,347.2,346.69,346.79,19496.0,320.0674,320.1228,319.6525,319.7447,19496.0
2019-03-21 12:40:00,346.76,347.22,346.75,346.99,8260.0,319.7171,320.1412,319.7079,319.9291,8260.0
2019-03-21 12:50:00,346.95,347.06,346.67,346.76,23856.0,319.8923,319.9937,319.6341,319.7171,23856.0
2019-03-21 13:00:00,346.77,347.49,346.77,347.47,9141.0,319.7263,320.3901,319.7263,320.3717,9141.0
2019-03-21 13:10:00,347.45,347.53,347.1,347.1,5889.0,320.3533,320.427,320.0306,320.0306,5889.0
2019-03-21 13:20:00,346.97,347.47,346.96,347.45,7692.0,319.9107,320.3717,319.9015,320.3533,7692.0
2019-03-21 13:30:00,347.46,347.51,346.87,346.87,7853.0,320.3625,320.4086,319.8185,319.8185,7853.0
2019-03-21 13:40:00,347.06,347.32,346.88,347.25,6200.0,319.9937,320.2334,319.8277,320.1689,6200.0
2019-03-21 13:50:00,347.28,347.46,346.86,346.92,9791.0,320.1965,320.3625,319.8093,319.8646,9791.0
2019-03-21 14:00:00,347.01,347.48,347.01,347.47,13930.0,319.9476,320.3809,319.9476,320.3717,13930.0
2019-03-21 14:10:00,347.38,347.69,347.38,347.48,17570.0,320.2887,320.5746,320.2887,320.3809,17570.0
2019-03-21 14:20:00,347.53,347.66,347.45,347.62,6314.0,320.427,320.5469,320.3533,320.51,6314.0
2019-03-21 14:30:00,347.6,347.97,347.54,347.94,12862.0,320.4916,320.8327,320.4363,320.8051,12862.0
2019-03-21 14:40:00,348.0,348.32,347.91,348.18,27674.0,320.8604,321.1554,320.7774,321.0263,27674.0
2019-03-21 14:50:00,348.23,348.23,347.49,347.5,10281.0,321.0724,321.0724,320.3901,320.3994,10281.0
2019-03-21 15:00:00,347.52,347.96,347.29,347.7,23923.0,320.4178,320.8235,320.2057,320.5838,23923.0
2019-03-21 15:10:00,347.62,347.62,346.79,347.06,26817.0,320.51,320.51,319.7447,319.9937,26817.0
2019-03-21 15:20:00,347.09,347.49,347.01,347.15,19643.0,320.0213,320.3901,319.9476,320.0767,19643.0
2019-03-21 15:30:00,347.18,347.5,347.03,347.34,36011.0,320.1043,320.3994,319.966,320.2518,36011.0
2019-03-21 15:40:00,347.27,347.71,347.2,347.23,34039.0,320.1873,320.593,320.1228,320.1504,34039.0
2019-03-21 15:50:00,347.26,347.42,346.94,347.4,133112.0,320.1781,320.3256,319.883,320.3072,133112.0
2019-03-22 09:30:00,345.35,345.78,344.97,345.14,44427.0,318.417,318.8135,318.0667,318.2234,44427.0
2019-03-22 09:40:00,345.21,345.21,343.86,343.95,39274.0,318.288,318.288,317.0432,317.1262,39274.0
2019-03-22 09:50:00,344.0,344.14,342.83,342.87,69206.0,317.1723,317.3014,316.0936,316.1305,69206.0
2019-03-22 10:00:00,342.82,343.4,342.57,343.26,21313.0,316.0844,316.6191,315.8538,316.49,21313.0
2019-03-22 10:10:00,343.21,343.67,342.82,343.67,20358.0,316.4439,316.8681,316.0844,316.8681,20358.0
2019-03-22 10:20:00,343.56,343.68,342.37,342.37,40847.0,316.7666,316.8773,315.6694,315.6694,40847.0
2019-03-22 10:30:00,342.47,343.15,342.47,342.9,25972.0,315.7616,316.3886,315.7616,316.1581,25972.0
2019-03-22 10:40:00,342.92,342.94,342.04,342.19,32623.0,316.1766,316.195,315.3652,315.5035,32623.0
2019-03-22 10:50:00,342.01,342.37,341.38,341.43,38326.0,315.3375,315.6694,314.7567,314.8028,38326.0
2019-03-22 11:00:00,341.34,341.54,340.9,340.9,56447.0,314.7198,314.9042,314.3141,314.3141,56447.0
2019-03-22 11:10:00,340.94,341.45,340.64,341.25,38475.0,314.351,314.8212,314.0744,314.6368,38475.0
2019-03-22 11:20:00,341.16,341.19,340.28,340.34,21377.0,314.5538,314.5815,313.7424,313.7978,21377.0
2019-03-22 11:30:00,340.28,340.67,339.85,339.9,111179.0,313.7424,314.102,313.346,313.3921,111179.0
2019-03-22 11:40:00,339.9,340.08,339.3,339.49,58260.0,313.3921,313.558,312.8389,313.014,58260.0
2019-03-22 11:50:00,339.41,339.53,338.37,338.37,41339.0,312.9403,313.0509,311.9814,311.9814,41339.0
2019-03-22 12:00:00,338.34,339.25,338.33,338.83,28872.0,311.9537,312.7928,311.9445,312.4055,28872.0
2019-03-22 12:10:00,338.81,338.99,338.3,338.61,36129.0,312.3871,312.553,311.9169,312.2027,36129.0
2019-03-22 12:20:00,338.6,339.07,338.08,338.24,105944.0,312.1935,312.6268,311.714,311.8615,105944.0
2019-03-22 12:30:00,338.21,338.69,338.08,338.22,24488.0,311.8339,312.2764,311.714,311.8431,24488.0
2019-03-22 12:40:00,338.19,338.26,337.69,337.94,24084.0,311.8154,311.88,311.3544,311.5849,24084.0
2019-03-22 12:50:00,337.92,338.73,337.85,338.73,43118.0,311.5665,312.3133,311.5019,312.3133,43118.0
2019-03-22 13:00:00,338.71,339.3,338.57,339.3,16874.0,312.2949,312.8389,312.1658,312.8389,16874.0
2019-03-22 13:10:00,339.27,339.37,338.88,339.04,16386.0,312.8112,312.9034,312.4516,312.5991,16386.0
2019-03-22 13:20:00,339.08,339.11,338.64,338.82,15702.0,312.636,312.6637,312.2303,312.3963,15702.0
2019-03-22 13:30:00,338.85,339.43,338.85,338.93,15002.0,312.424,312.9587,312.424,312.4977,15002.0
2019-03-22 13:40:00,338.96,339.35,338.94,339.02,14439.0,312.5254,312.885,312.5069,312.5807,14439.0
2019-03-22 13:50:00,338.92,339.03,338.38,338.48,8026.0,312.4885,312.5899,311.9906,312.0828,8026.0
2019-03-22 14:00:00,338.63,339.33,338.63,339.28,14122.0,312.2211,312.8665,312.2211,312.8204,14122.0
2019-03-22 14:10:00,339.28,340.07,339.26,339.8,19804.0,312.8204,313.5488,312.802,313.2999,19804.0
2019-03-22 14:20:00,339.91,340.07,339.78,339.9,10531.0,313.4013,313.5488,313.2814,313.3921,10531.0
2019-03-22 14:30:00,339.82,339.89,339.34,339.66,12080.0,313.3183,313.3829,312.8757,313.1708,12080.0
2019-03-22 14:40:00,339.55,340.25,339.54,340.18,9697.0,313.0694,313.7148,313.0601,313.6502,9697.0
2019-03-22 14:50:00,340.22,340.57,340.22,340.41,9859.0,313.6871,314.0098,313.6871,313.8623,9859.0
2019-03-22 15:00:00,340.45,340.74,339.94,340.01,22067.0,313.8992,314.1666,313.429,313.4935,22067.0
2019-03-22 15:10:00,340.03,340.03,339.41,339.52,24670.0,313.5119,313.5119,312.9403,313.0417,24670.0
2019-03-22 15:20:00,339.54,339.86,339.27,339.28,22711.0,313.0601,313.3552,312.8112,312.8204,22711.0
2019-03-22 15:30:00,339.18,339.28,338.6,338.65,38991.0,312.7282,312.8204,312.1935,312.2396,38991.0
2019-03-22 15:40:00,338.67,338.99,338.36,338.74,75693.0,312.258,312.553,311.9722,312.3225,75693.0
2019-03-22 15:50:00,338.71,338.71,337.34,337.34,251114.0,312.2949,312.2949,311.0317,311.0317,251114.0
2019-03-25 09:30:00,337.29,338.08,336.71,337.93,121757.0,310.9856,311.714,310.4509,311.5757,121757.0
2019-03-25 09:40:00,337.88,337.88,335.93,336.01,101181.0,311.5296,311.5296,309.7317,309.8054,101181.0
2019-03-25 09:50:00,336.05,336.7,335.94,335.94,38154.0,309.8423,310.4416,309.7409,309.7409,38154.0
2019-03-25 10:00:00,336.11,336.13,335.48,335.78,30413.0,309.8976,309.9161,309.3168,309.5934,30413.0
2019-03-25 10:10:00,335.66,335.71,335.14,335.44,38864.0,309.4827,309.5288,309.0033,309.2799,38864.0
2019-03-25 10:20:00,335.43,336.42,335.18,336.32,27316.0,309.2707,310.1835,309.0402,310.0913,27316.0
2019-03-25 10:30:00,336.29,336.99,336.23,336.45,38911.0,310.0636,310.709,310.0083,310.2111,38911.0
2019-03-25 10:40:00,336.39,337.0,336.36,337.0,22397.0,310.1558,310.7182,310.1281,310.7182,22397.0
2019-03-25 10:50:00,337.05,338.07,337.05,337.6,14312.0,310.7643,311.7048,310.7643,311.2714,14312.0
2019-03-25 11:00:00,337.64,338.32,337.49,338.09,6150.0,311.3083,311.9353,311.17,311.7232,6150.0
2019-03-25 11:10:00,338.18,339.13,337.95,339.12,11832.0,311.8062,312.6821,311.5941,312.6729,11832.0
2019-03-25 11:20:00,339.15,339.97,339.07,339.87,33976.0,312.7006,313.4566,312.6268,313.3644,33976.0
2019-03-25 11:30:00,339.94,339.94,338.82,338.94,14715.0,313.429,313.429,312.3963,312.5069,14715.0
2019-03-25 11:40:00,338.94,338.94,338.01,338.01,11547.0,312.5069,312.5069,311.6495,311.6495,11547.0
2019-03-25 11:50:00,337.98,338.47,337.88,337.91,12301.0,311.6218,312.0736,311.5296,311.5573,12301.0
2019-03-25 12:00:00,337.95,338.57,337.79,338.3,21159.0,311.5941,312.1658,311.4466,311.9169,21159.0
2019-03-25 12:10:00,338.19,338.5,337.96,338.35,23347.0,311.8154,312.1013,311.6034,311.963,23347.0
2019-03-25 12:20:00,338.41,338.52,338.12,338.17,19134.0,312.0183,312.1197,311.7509,311.797,19134.0
2019-03-25 12:30:00,338.12,338.16,337.25,337.35,20700.0,311.7509,311.7878,310.9487,311.0409,20700.0
2019-03-25 12:40:00,337.29,337.41,337.03,337.31,18203.0,310.9856,311.0963,310.7459,311.0041,18203.0
2019-03-25 12:50:00,337.43,338.33,337.4,338.33,23821.0,311.1147,311.9445,311.087,311.9445,23821.0
2019-03-25 13:00:00,338.41,338.43,337.7,337.99,14475.0,312.0183,312.0367,311.3636,311.631,14475.0
2019-03-25 13:10:00,337.95,338.66,337.83,338.21,15950.0,311.5941,312.2488,311.4835,311.8339,15950.0
2019-03-25 13:20:00,338.18,338.33,337.88,338.12,14943.0,311.8062,311.9445,311.5296,311.7509,14943.0
2019-03-25 13:30:00,338.02,338.43,337.87,338.26,14304.0,311.6587,312.0367,311.5204,311.88,14304.0
2019-03-25 13:40:00,338.26,338.35,337.34,337.5,19494.0,311.88,311.963,311.0317,311.1792,19494.0
2019-03-25 13:50:00,337.46,337.63,337.1,337.17,15405.0,311.1424,311.2991,310.8104,310.875,15405.0
2019-03-25 14:00:00,337.17,337.39,336.87,336.95,22566.0,310.875,311.0778,310.5984,310.6721,22566.0
2019-03-25 14:10:00,336.95,337.31,336.81,336.85,22604.0,310.6721,311.0041,310.5431,310.5799,22604.0
2019-03-25 14:20:00,336.78,336.96,336.53,336.88,20901.0,310.5154,310.6814,310.2849,310.6076,20901.0
2019-03-25 14:30:00,336.89,337.5,336.89,337.38,19026.0,310.6168,311.1792,310.6168,311.0686,19026.0
2019-03-25 14:40:00,337.36,338.06,337.3,337.93,23151.0,311.0502,311.6956,310.9948,311.5757,23151.0
2019-03-25 14:50:00,337.9,338.2,337.67,338.07,27041.0,311.548,311.8247,311.336,311.7048,27041.0
2019-03-25 15:00:00,338.14,338.47,337.82,338.11,13251.0,311.7693,312.0736,311.4743,311.7417,13251.0
2019-03-25 15:10:00,338.12,338.65,338.12,338.19,18530.0,311.7509,312.2396,311.7509,311.8154,18530.0
2019-03-25 15:20:00,338.22,338.83,338.1,338.5,17743.0,311.8431,312.4055,311.7325,312.1013,17743.0
2019-03-25 15:30:00,338.45,338.56,338.1,338.1,23480.0,312.0552,312.1566,311.7325,311.7325,23480.0
2019-03-25 15:40:00,338.09,338.62,337.84,337.9,29921.0,311.7232,312.2119,311.4927,311.548,29921.0
2019-03-25 15:50:00,337.92,338.37,337.82,338.09,76740.0,311.5665,311.9814,311.4743,311.7232,76740.0
2019-03-26 09:30:00,340.32,341.7,340.28,341.64,41100.0,313.7793,315.0517,313.7424,314.9964,41100.0
2019-03-26 09:40:00,341.7,342.02,341.06,341.14,69548.0,315.0517,315.3467,314.4616,314.5354,69548.0
2019-03-26 09:50:00,341.09,341.63,340.58,341.63,26942.0,314.4893,314.9872,314.019,314.9872,26942.0
2019-03-26 10:00:00,341.63,341.63,340.84,341.08,26827.0,314.9872,314.9872,314.2588,314.48,26827.0
2019-03-26 10:10:00,341.11,341.48,340.9,341.32,47123.0,314.5077,314.8489,314.3141,314.7013,47123.0
2019-03-26 10:20:00,341.38,341.46,340.92,341.44,28222.0,314.7567,314.8304,314.3325,314.812,28222.0
2019-03-26 10:30:00,341.33,341.35,340.85,341.35,8407.0,314.7106,314.729,314.268,314.729,8407.0
2019-03-26 10:40:00,341.27,342.41,341.21,342.41,13260.0,314.6552,315.7063,314.5999,315.7063,13260.0
2019-03-26 10:50:00,342.44,343.01,342.43,342.7,25388.0,315.734,316.2595,315.7248,315.9737,25388.0
2019-03-26 11:00:00,342.67,342.79,341.99,342.0,15642.0,315.946,316.0567,315.3191,315.3283,15642.0
2019-03-26 11:10:00,341.93,341.95,341.34,341.37,21195.0,315.2638,315.2822,314.7198,314.7474,21195.0
2019-03-26 11:20:00,341.49,341.63,341.13,341.52,6531.0,314.8581,314.9872,314.5261,314.8857,6531.0
2019-03-26 11:30:00,341.49,341.64,340.98,341.57,9623.0,314.8581,314.9964,314.3878,314.9318,9623.0
2019-03-26 11:40:00,341.54,341.77,340.8,341.06,12318.0,314.9042,315.1162,314.2219,314.4616,12318.0
2019-03-26 11:50:00,341.04,341.04,340.5,340.74,11058.0,314.4432,314.4432,313.9453,314.1666,11058.0
2019-03-26 12:00:00,340.84,341.09,340.58,340.71,10030.0,314.2588,314.4893,314.019,314.1389,10030.0
2019-03-26 12:10:00,340.63,340.86,340.55,340.81,3186.0,314.0651,314.2772,313.9914,314.2311,3186.0
2019-03-26 12:20:00,340.74,340.74,339.94,340.18,5500.0,314.1666,314.1666,313.429,313.6502,5500.0
2019-03-26 12:30:00,340.1,340.32,340.0,340.0,2926.0,313.5765,313.7793,313.4843,313.4843,2926.0
2019-03-26 12:40:00,339.81,339.9,339.41,339.45,22973.0,313.3091,313.3921,312.9403,312.9772,22973.0
2019-03-26 12:50:00,339.45,339.88,339.26,339.43,18388.0,312.9772,313.3736,312.802,312.9587,18388.0
2019-03-26 13:00:00,339.42,339.84,339.39,339.8,15318.0,312.9495,313.3368,312.9218,313.2999,15318.0
2019-03-26 13:10:00,339.83,340.31,339.83,340.31,6662.0,313.3275,313.7701,313.3275,313.7701,6662.0
2019-03-26 13:20:00,340.18,340.23,339.94,339.94,6696.0,313.6502,313.6963,313.429,313.429,6696.0
2019-03-26 13:30:00,339.89,339.89,339.34,339.37,620.0,313.3829,313.3829,312.8757,312.9034,620.0
2019-03-26 13:40:00,339.39,339.58,339.35,339.58,3775.0,312.9218,313.097,312.885,313.097,3775.0
2019-03-26 13:50:00,339.58,339.59,339.1,339.19,6500.0,313.097,313.1063,312.6545,312.7374,6500.0
2019-03-26 14:00:00,339.23,339.44,339.07,339.28,4180.0,312.7743,312.9679,312.6268,312.8204,4180.0
2019-03-26 14:10:00,339.17,339.6,339.07,339.6,9119.0,312.719,313.1155,312.6268,313.1155,9119.0
2019-03-26 14:20:00,339.56,339.7,339.38,339.49,5796.0,313.0786,313.2077,312.9126,313.014,5796.0
2019-03-26 14:30:00,339.41,339.69,339.13,339.66,3682.0,312.9403,313.1985,312.6821,313.1708,3682.0
2019-03-26 14:40:00,339.81,340.26,339.77,340.18,4757.0,313.3091,313.724,313.2722,313.6502,4757.0
2019-03-26 14:50:00,340.11,340.6,339.81,340.6,6846.0,313.5857,314.0375,313.3091,314.0375,6846.0
2019-03-26 15:00:00,340.62,341.03,340.62,340.75,4961.0,314.0559,314.4339,314.0559,314.1758,4961.0
2019-03-26 15:10:00,340.68,340.8,340.37,340.37,4748.0,314.1112,314.2219,313.8254,313.8254,4748.0
2019-03-26 15:20:00,340.25,340.56,340.21,340.39,5850.0,313.7148,314.0006,313.6779,313.8439,5850.0
2019-03-26 15:30:00,340.17,340.67,340.07,340.49,21395.0,313.641,314.102,313.5488,313.9361,21395.0
2019-03-26 15:40:00,340.5,340.75,340.26,340.63,7300.0,313.9453,314.1758,313.724,314.0651,7300.0
2019-03-26 15:50:00,340.66,341.59,340.6,341.48,67613.0,314.0928,314.9503,314.0375,314.8489,67613.0
2019-03-27 09:30:00,341.46,342.74,341.46,342.31,68396.0,314.8304,316.0106,314.8304,315.6141,68396.0
2019-03-27 09:40:00,342.4,342.81,341.59,341.78,43346.0,315.6971,316.0751,314.9503,315.1255,43346.0
2019-03-27 09:50:00,341.76,342.31,341.2,341.38,31315.0,315.107,315.6141,314.5907,314.7567,31315.0
2019-03-27 10:00:00,341.31,341.53,341.0,341.38,11137.0,314.6921,314.895,314.4063,314.7567,11137.0
2019-03-27 10:10:00,341.42,342.03,341.32,342.03,22049.0,314.7935,315.356,314.7013,315.356,22049.0
2019-03-27 10:20:00,342.08,342.4,341.78,341.92,22737.0,315.4021,315.6971,315.1255,315.2545,22737.0
2019-03-27 10:30:00,341.9,342.17,341.36,341.41,26609.0,315.2361,315.485,314.7382,314.7843,26609.0
2019-03-27 10:40:00,341.34,341.44,340.54,340.81,31176.0,314.7198,314.812,313.9822,314.2311,31176.0
2019-03-27 10:50:00,340.59,340.81,340.37,340.77,47586.0,314.0283,314.2311,313.8254,314.1942,47586.0
2019-03-27 11:00:00,340.7,340.96,340.13,340.67,34609.0,314.1297,314.3694,313.6041,314.102,34609.0
2019-03-27 11:10:00,340.61,340.74,339.7,339.88,17146.0,314.0467,314.1666,313.2077,313.3736,17146.0
2019-03-27 11:20:00,339.89,340.11,339.31,339.31,10453.0,313.3829,313.5857,312.8481,312.8481,10453.0
2019-03-27 11:30:00,339.24,339.56,338.56,339.0,44306.0,312.7835,313.0786,312.1566,312.5623,44306.0
2019-03-27 11:40:00,338.94,339.15,338.23,338.44,31699.0,312.5069,312.7006,311.8523,312.0459,31699.0
2019-03-27 11:50:00,338.42,339.17,338.33,339.1,28102.0,312.0275,312.719,311.9445,312.6545,28102.0
2019-03-27 12:00:00,338.99,339.82,338.77,339.58,21385.0,312.553,313.3183,312.3502,313.097,21385.0
2019-03-27 12:10:00,339.66,340.1,339.52,339.91,24793.0,313.1708,313.5765,313.0417,313.4013,24793.0
2019-03-27 12:20:00,339.89,340.52,339.82,340.41,30699.0,313.3829,313.9637,313.3183,313.8623,30699.0
2019-03-27 12:30:00,340.37,340.78,340.31,340.68,14728.0,313.8254,314.2034,313.7701,314.1112,14728.0
2019-03-27 12:40:00,340.68,341.01,340.47,340.81,9762.0,314.1112,314.4155,313.9176,314.2311,9762.0
2019-03-27 12:50:00,340.91,341.23,340.61,340.61,12575.0,314.3233,314.6184,314.0467,314.0467,12575.0
2019-03-27 13:00:00,340.56,340.68,340.26,340.26,10298.0,314.0006,314.1112,313.724,313.724,10298.0
2019-03-27 13:10:00,340.36,341.51,340.3,341.28,4500.0,313.8162,314.8765,313.7609,314.6645,4500.0
2019-03-27 13:20:00,341.06,341.55,341.06,341.32,4685.0,314.4616,314.9134,314.4616,314.7013,4685.0
2019-03-27 13:30:00,341.32,341.48,340.93,341.14,11090.0,314.7013,314.8489,314.3417,314.5354,11090.0
2019-03-27 13:40:00,341.22,341.76,341.22,341.62,8939.0,314.6091,315.107,314.6091,314.9779,8939.0
2019-03-27 13:50:00,341.55,341.75,341.46,341.5,6531.0,314.9134,315.0978,314.8304,314.8673,6531.0
2019-03-27 14:00:00,341.54,341.69,341.31,341.51,5665.0,314.9042,315.0425,314.6921,314.8765,5665.0
2019-03-27 14:10:00,341.53,341.9,341.53,341.54,5855.0,314.895,315.2361,314.895,314.9042,5855.0
2019-03-27 14:20:00,341.52,341.71,341.35,341.71,4135.0,314.8857,315.0609,314.729,315.0609,4135.0
2019-03-27 14:30:00,341.63,341.9,340.9,340.9,18517.0,314.9872,315.2361,314.3141,314.3141,18517.0
2019-03-27 14:40:00,341.03,341.26,340.95,341.17,9367.0,314.4339,314.646,314.3602,314.563,9367.0
2019-03-27 14:50:00,341.27,341.52,340.96,341.1,6917.0,314.6552,314.8857,314.3694,314.4985,6917.0
2019-03-27 15:00:00,341.15,341.22,340.78,340.95,10249.0,314.5446,314.6091,314.2034,314.3602,10249.0
2019-03-27 15:10:00,340.97,341.33,340.96,341.31,37852.0,314.3786,314.7106,314.3694,314.6921,37852.0
2019-03-27 15:20:00,341.43,341.78,341.2,341.76,10680.0,314.8028,315.1255,314.5907,315.107,10680.0
2019-03-27 15:30:00,341.77,342.17,341.73,341.93,22872.0,315.1162,315.485,315.0794,315.2638,22872.0
2019-03-27 15:40:00,341.89,342.06,341.75,341.78,15844.0,315.2269,315.3836,315.0978,315.1255,15844.0
2019-03-27 15:50:00,341.75,341.81,341.03,341.17,86185.0,315.0978,315.1531,314.4339,314.563,86185.0
2019-03-28 09:30:00,342.08,343.01,341.97,342.8,52131.0,315.4021,316.2595,315.3006,316.0659,52131.0
2019-03-28 09:40:00,342.78,343.8,342.69,343.64,40036.0,316.0475,316.9879,315.9645,316.8404,40036.0
2019-03-28 09:50:00,343.69,343.85,343.24,343.76,28966.0,316.8865,317.034,316.4716,316.951,28966.0
2019-03-28 10:00:00,343.91,344.24,343.6,344.07,27764.0,317.0893,317.3936,316.8035,317.2369,27764.0
2019-03-28 10:10:00,344.2,344.25,343.81,343.96,21704.0,317.3567,317.4028,316.9971,317.1354,21704.0
2019-03-28 10:20:00,343.99,344.31,343.67,343.68,16673.0,317.1631,317.4581,316.8681,316.8773,16673.0
2019-03-28 10:30:00,343.72,344.26,343.67,343.67,20197.0,316.9142,317.412,316.8681,316.8681,20197.0
2019-03-28 10:40:00,343.6,344.08,343.6,343.68,26099.0,316.8035,317.2461,316.8035,316.8773,26099.0
2019-03-28 10:50:00,343.73,343.81,343.14,343.23,17338.0,316.9234,316.9971,316.3794,316.4624,17338.0
2019-03-28 11:00:00,343.23,343.23,342.15,342.32,28658.0,316.4624,316.4624,315.4666,315.6233,28658.0
2019-03-28 11:10:00,342.23,342.57,341.79,341.8,17361.0,315.5404,315.8538,315.1347,315.1439,17361.0
2019-03-28 11:20:00,341.72,342.0,340.96,340.96,25564.0,315.0701,315.3283,314.3694,314.3694,25564.0
2019-03-28 11:30:00,340.95,341.49,340.85,341.49,16019.0,314.3602,314.8581,314.268,314.8581,16019.0
2019-03-28 11:40:00,341.44,341.75,341.01,341.75,10296.0,314.812,315.0978,314.4155,315.0978,10296.0
2019-03-28 11:50:00,341.8,341.84,341.22,341.44,12080.0,315.1439,315.1808,314.6091,314.812,12080.0
2019-03-28 12:00:00,341.4,341.51,341.06,341.06,7802.0,314.7751,314.8765,314.4616,314.4616,7802.0
2019-03-28 12:10:00,340.88,340.94,340.67,340.93,9402.0,314.2956,314.351,314.102,314.3417,9402.0
2019-03-28 12:20:00,341.09,341.57,341.08,341.53,7019.0,314.4893,314.9318,314.48,314.895,7019.0
2019-03-28 12:30:00,341.54,341.84,341.31,341.81,10638.0,314.9042,315.1808,314.6921,315.1531,10638.0
2019-03-28 12:40:00,341.9,342.01,341.67,341.74,25685.0,315.2361,315.3375,315.024,315.0886,25685.0
2019-03-28 12:50:00,341.85,342.39,341.85,342.27,13509.0,315.19,315.6879,315.19,315.5772,13509.0
2019-03-28 13:00:00,342.34,342.74,342.33,342.58,5936.0,315.6418,316.0106,315.6326,315.8631,5936.0
2019-03-28 13:10:00,342.61,342.84,342.53,342.81,7922.0,315.8907,316.1028,315.817,316.0751,7922.0
2019-03-28 13:20:00,342.8,343.11,342.76,342.88,8809.0,316.0659,316.3517,316.029,316.1397,8809.0
2019-03-28 13:30:00,342.87,343.21,342.87,342.92,9099.0,316.1305,316.4439,316.1305,316.1766,9099.0
2019-03-28 13:40:00,342.95,342.95,342.65,342.95,13566.0,316.2042,316.2042,315.9276,316.2042,13566.0
2019-03-28 13:50:00,343.01,343.32,342.92,343.29,14555.0,316.2595,316.5454,316.1766,316.5177,14555.0
2019-03-28 14:00:00,343.29,343.53,343.18,343.34,14465.0,316.5177,316.739,316.4163,316.5638,14465.0
2019-03-28 14:10:00,343.36,343.62,343.34,343.38,7530.0,316.5822,316.822,316.5638,316.6007,7530.0
2019-03-28 14:20:00,343.42,343.48,343.2,343.4,8135.0,316.6376,316.6929,316.4347,316.6191,8135.0
2019-03-28 14:30:00,343.33,343.33,342.91,343.05,5913.0,316.5546,316.5546,316.1673,316.2964,5913.0
2019-03-28 14:40:00,342.99,343.06,342.81,342.82,5219.0,316.2411,316.3056,316.0751,316.0844,5219.0
2019-03-28 14:50:00,342.78,343.04,342.64,343.04,7029.0,316.0475,316.2872,315.9184,316.2872,7029.0
2019-03-28 15:00:00,343.0,343.55,342.85,343.41,9202.0,316.2503,316.7574,316.112,316.6283,9202.0
2019-03-28 15:10:00,343.31,343.62,343.31,343.62,7674.0,316.5361,316.822,316.5361,316.822,7674.0
2019-03-28 15:20:00,343.6,343.97,343.58,343.71,17392.0,316.8035,317.1447,316.7851,316.9049,17392.0
2019-03-28 15:30:00,343.69,343.96,343.67,343.82,17188.0,316.8865,317.1354,316.8681,317.0064,17188.0
2019-03-28 15:40:00,343.78,344.09,343.76,343.76,15882.0,316.9695,317.2553,316.951,316.951,15882.0
2019-03-28 15:50:00,343.71,344.33,343.61,344.1,79988.0,316.9049,317.4766,316.8127,317.2645,79988.0
2019-03-29 09:30:00,346.26,346.49,345.73,345.73,29004.0,319.2561,319.4681,318.7674,318.7674,29004.0
2019-03-29 09:40:00,345.7,346.38,345.6,346.05,26755.0,318.7397,319.3667,318.6475,319.0625,26755.0
2019-03-29 09:50:00,345.88,346.67,345.75,346.51,21635.0,318.9057,319.6341,318.7858,319.4866,21635.0
2019-03-29 10:00:00,346.47,346.9,346.46,346.66,12978.0,319.4497,319.8462,319.4405,319.6249,12978.0
2019-03-29 10:10:00,346.87,346.88,346.34,346.36,7472.0,319.8185,319.8277,319.3298,319.3483,7472.0
2019-03-29 10:20:00,346.44,346.53,345.88,346.5,9151.0,319.422,319.505,318.9057,319.4774,9151.0
2019-03-29 10:30:00,346.69,346.71,346.27,346.48,6700.0,319.6525,319.671,319.2653,319.4589,6700.0
2019-03-29 10:40:00,346.57,346.57,345.67,345.85,15421.0,319.5419,319.5419,318.7121,318.878,15421.0
2019-03-29 10:50:00,345.7,345.73,345.23,345.47,15466.0,318.7397,318.7674,318.3064,318.5277,15466.0
2019-03-29 11:00:00,345.41,345.81,345.38,345.64,16782.0,318.4724,318.8412,318.4447,318.6844,16782.0
2019-03-29 11:10:00,345.54,345.62,345.19,345.32,8051.0,318.5922,318.666,318.2695,318.3894,8051.0
2019-03-29 11:20:00,345.26,345.59,345.1,345.59,12704.0,318.3341,318.6383,318.1865,318.6383,12704.0
2019-03-29 11:30:00,345.49,345.79,345.34,345.69,22878.0,318.5461,318.8227,318.4078,318.7305,22878.0
2019-03-29 11:40:00,345.78,345.78,345.17,345.2,10992.0,318.8135,318.8135,318.2511,318.2787,10992.0
2019-03-29 11:50:00,345.13,345.2,344.87,344.93,6578.0,318.2142,318.2787,317.9745,318.0298,6578.0
2019-03-29 12:00:00,344.94,344.94,344.34,344.37,8838.0,318.039,318.039,317.4858,317.5135,8838.0
2019-03-29 12:10:00,344.48,344.63,344.25,344.46,16683.0,317.6149,317.7532,317.4028,317.5965,16683.0
2019-03-29 12:20:00,344.8,345.05,344.8,344.87,3240.0,317.9099,318.1404,317.9099,317.9745,3240.0
2019-03-29 12:30:00,344.78,345.25,344.75,345.08,5522.0,317.8915,318.3248,317.8638,318.1681,5522.0
2019-03-29 12:40:00,345.1,345.1,344.67,344.88,3689.0,318.1865,318.1865,317.7901,317.9837,3689.0
2019-03-29 12:50:00,344.96,345.35,344.86,345.35,11508.0,318.0575,318.417,317.9653,318.417,11508.0
2019-03-29 13:00:00,345.39,345.39,345.07,345.22,3954.0,318.4539,318.4539,318.1589,318.2972,3954.0
2019-03-29 13:10:00,345.31,345.33,344.88,344.92,3726.0,318.3802,318.3986,317.9837,318.0206,3726.0
2019-03-29 13:20:00,344.87,345.1,344.65,345.1,5573.0,317.9745,318.1865,317.7716,318.1865,5573.0
2019-03-29 13:30:00,345.07,345.11,344.82,344.97,8454.0,318.1589,318.1958,317.9284,318.0667,8454.0
2019-03-29 13:40:00,344.91,345.13,344.39,345.03,20858.0,318.0114,318.2142,317.5319,318.122,20858.0
2019-03-29 13:50:00,344.97,345.16,344.92,345.01,7691.0,318.0667,318.2419,318.0206,318.1036,7691.0
2019-03-29 14:00:00,344.98,345.4,344.93,345.39,4075.0,318.0759,318.4631,318.0298,318.4539,4075.0
2019-03-29 14:10:00,345.49,345.66,345.45,345.47,11172.0,318.5461,318.7029,318.5092,318.5277,11172.0
2019-03-29 14:20:00,345.5,345.56,345.35,345.56,8624.0,318.5553,318.6107,318.417,318.6107,8624.0
2019-03-29 14:30:00,345.51,345.58,345.43,345.53,9683.0,318.5646,318.6291,318.4908,318.583,9683.0
2019-03-29 14:40:00,345.4,345.7,345.24,345.69,38290.0,318.4631,318.7397,318.3156,318.7305,38290.0
2019-03-29 14:50:00,345.66,346.15,345.66,345.93,20751.0,318.7029,319.1547,318.7029,318.9518,20751.0
2019-03-29 15:00:00,346.0,346.2,345.63,345.78,14723.0,319.0164,319.2008,318.6752,318.8135,14723.0
2019-03-29 15:10:00,345.78,345.82,345.29,345.53,12599.0,318.8135,318.8504,318.3617,318.583,12599.0
2019-03-29 15:20:00,345.54,345.54,345.0,345.2,20357.0,318.5922,318.5922,318.0943,318.2787,20357.0
2019-03-29 15:30:00,345.24,345.53,344.96,345.53,20973.0,318.3156,318.583,318.0575,318.583,20973.0
2019-03-29 15:40:00,345.47,345.52,345.01,345.02,24247.0,318.5277,318.5738,318.1036,318.1128,24247.0
2019-03-29 15:50:00,344.99,345.47,344.85,345.37,236252.0,318.0851,318.5277,317.956,318.4355,236252.0
2019-04-01 09:30:00,347.56,348.57,347.49,348.1,71887.0,320.4547,321.3859,320.3901,320.9526,71887.0
2019-04-01 09:40:00,348.11,348.28,347.25,347.4,57456.0,320.9618,321.1185,320.1689,320.3072,57456.0
2019-04-01 09:50:00,347.53,348.74,347.53,348.0,26190.0,320.427,321.5427,320.427,320.8604,26190.0
2019-04-01 10:00:00,348.01,349.45,348.01,348.83,26038.0,320.8696,322.1973,320.8696,321.6256,26038.0
2019-04-01 10:10:00,348.79,349.36,348.72,349.23,18294.0,321.5888,322.1143,321.5242,321.9945,18294.0
2019-04-01 10:20:00,349.29,349.39,348.81,349.0,21805.0,322.0498,322.142,321.6072,321.7824,21805.0
2019-04-01 10:30:00,349.01,349.25,348.66,349.1,23331.0,321.7916,322.0129,321.4689,321.8746,23331.0
2019-04-01 10:40:00,349.2,349.26,348.67,348.81,287248.0,321.9668,322.0221,321.4781,321.6072,287248.0
2019-04-01 10:50:00,348.67,348.76,348.13,348.33,30395.0,321.4781,321.5611,320.9802,321.1646,30395.0
2019-04-01 11:00:00,348.3,348.67,348.25,348.32,33875.0,321.137,321.4781,321.0909,321.1554,33875.0
2019-04-01 11:10:00,348.28,348.3,347.74,348.08,43671.0,321.1185,321.137,320.6207,320.9341,43671.0
2019-04-01 11:20:00,348.02,348.1,347.65,348.07,6515.0,320.8788,320.9526,320.5377,320.9249,6515.0
2019-04-01 11:30:00,347.99,347.99,347.34,347.54,23724.0,320.8512,320.8512,320.2518,320.4363,23724.0
2019-04-01 11:40:00,347.58,347.73,347.22,347.69,9078.0,320.4731,320.6114,320.1412,320.5746,9078.0
2019-04-01 11:50:00,347.75,348.15,347.72,348.03,9876.0,320.6299,320.9987,320.6022,320.888,9876.0
2019-04-01 12:00:00,347.99,347.99,347.58,347.66,8305.0,320.8512,320.8512,320.4731,320.5469,8305.0
2019-04-01 12:10:00,347.71,348.3,347.67,348.25,6815.0,320.593,321.137,320.5561,321.0909,6815.0
2019-04-01 12:20:00,348.31,348.56,348.09,348.12,8295.0,321.1462,321.3767,320.9434,320.971,8295.0
2019-04-01 12:30:00,348.2,348.33,348.02,348.17,3677.0,321.0448,321.1646,320.8788,321.0171,3677.0
2019-04-01 12:40:00,348.2,348.46,348.18,348.39,4480.0,321.0448,321.2845,321.0263,321.22,4480.0
2019-04-01 12:50:00,348.31,348.52,348.28,348.5,4756.0,321.1462,321.3398,321.1185,321.3214,4756.0
2019-04-01 13:00:00,348.64,348.98,348.52,348.83,11568.0,321.4505,321.7639,321.3398,321.6256,11568.0
2019-04-01 13:10:00,348.77,348.85,348.62,348.62,6195.0,321.5703,321.6441,321.432,321.432,6195.0
2019-04-01 13:20:00,348.49,348.64,348.31,348.57,7312.0,321.3122,321.4505,321.1462,321.3859,7312.0
2019-04-01 13:30:00,348.51,348.52,348.36,348.45,3748.0,321.3306,321.3398,321.1923,321.2753,3748.0
2019-04-01 13:40:00,348.51,348.78,348.48,348.54,4260.0,321.3306,321.5795,321.3029,321.3583,4260.0
2019-04-01 13:50:00,348.62,348.87,348.62,348.86,15425.0,321.432,321.6625,321.432,321.6533,15425.0
2019-04-01 14:00:00,348.9,349.15,348.87,349.1,12336.0,321.6902,321.9207,321.6625,321.8746,12336.0
2019-04-01 14:10:00,349.14,349.19,348.95,349.02,5260.0,321.9115,321.9576,321.7363,321.8008,5260.0
2019-04-01 14:20:00,349.04,349.04,348.76,348.86,2942.0,321.8193,321.8193,321.5611,321.6533,2942.0
2019-04-01 14:30:00,348.92,349.3,348.88,349.11,6455.0,321.7086,322.059,321.6717,321.8838,6455.0
2019-04-01 14:40:00,349.14,349.17,348.88,348.91,4284.0,321.9115,321.9391,321.6717,321.6994,4284.0
2019-04-01 14:50:00,348.8,349.25,348.78,348.99,17748.0,321.598,322.0129,321.5795,321.7732,17748.0
2019-04-01 15:00:00,348.89,348.93,348.71,348.81,11134.0,321.681,321.7178,321.515,321.6072,11134.0
2019-04-01 15:10:00,348.8,349.1,348.71,349.1,8773.0,321.598,321.8746,321.515,321.8746,8773.0
2019-04-01 15:20:00,349.07,349.39,349.03,349.39,5618.0,321.8469,322.142,321.81,322.142,5618.0
2019-04-01 15:30:00,349.33,349.48,349.18,349.44,15237.0,322.0867,322.225,321.9484,322.1881,15237.0
2019-04-01 15:40:00,349.46,349.63,349.37,349.45,39962.0,322.2065,322.3633,322.1235,322.1973,39962.0
2019-04-01 15:50:00,349.46,350.12,349.45,350.0,80077.0,322.2065,322.815,322.1973,322.7044,80077.0
2019-04-02 09:30:00,349.97,349.97,348.16,348.23,49510.0,322.6767,322.6767,321.0079,321.0724,49510.0
2019-04-02 09:40:00,348.09,348.16,347.74,348.05,21920.0,320.9434,321.0079,320.6207,320.9065,21920.0
2019-04-02 09:50:00,348.04,348.82,348.01,348.82,21263.0,320.8973,321.6164,320.8696,321.6164,21263.0
2019-04-02 10:00:00,348.84,349.25,348.45,349.18,22848.0,321.6349,322.0129,321.2753,321.9484,22848.0
2019-04-02 10:10:00,349.17,349.33,349.04,349.23,11087.0,321.9391,322.0867,321.8193,321.9945,11087.0
2019-04-02 10:20:00,349.22,349.27,348.82,349.27,10520.0,321.9852,322.0313,321.6164,322.0313,10520.0
2019-04-02 10:30:00,349.27,349.27,348.68,348.68,9057.0,322.0313,322.0313,321.4873,321.4873,9057.0
2019-04-02 10:40:00,348.7,348.82,348.47,348.61,10095.0,321.5058,321.6164,321.2937,321.4228,10095.0
2019-04-02 10:50:00,348.59,349.01,348.43,348.43,10955.0,321.4044,321.7916,321.2568,321.2568,10955.0
2019-04-02 11:00:00,348.29,348.39,347.39,347.54,20043.0,321.1278,321.22,320.2979,320.4363,20043.0
2019-04-02 11:10:00,347.48,348.04,347.2,348.04,8620.0,320.3809,320.8973,320.1228,320.8973,8620.0
2019-04-02 11:20:00,348.11,348.52,348.05,348.42,13621.0,320.9618,321.3398,320.9065,321.2476,13621.0
2019-04-02 11:30:00,348.35,348.45,347.92,347.92,7532.0,321.1831,321.2753,320.7866,320.7866,7532.0
2019-04-02 11:40:00,348.07,348.8,348.0,348.78,9650.0,320.9249,321.598,320.8604,321.5795,9650.0
2019-04-02 11:50:00,348.86,349.07,348.69,348.75,5611.0,321.6533,321.8469,321.4966,321.5519,5611.0
2019-04-02 12:00:00,348.52,348.95,348.49,348.56,5469.0,321.3398,321.7363,321.3122,321.3767,5469.0
2019-04-02 12:10:00,348.55,348.55,348.16,348.24,10431.0,321.3675,321.3675,321.0079,321.0817,10431.0
2019-04-02 12:20:00,348.23,348.3,347.66,347.84,12216.0,321.0724,321.137,320.5469,320.7129,12216.0
2019-04-02 12:30:00,347.88,348.14,347.86,348.0,3657.0,320.7497,320.9895,320.7313,320.8604,3657.0
2019-04-02 12:40:00,348.05,348.11,347.71,347.91,5615.0,320.9065,320.9618,320.593,320.7774,5615.0
2019-04-02 12:50:00,347.86,347.87,347.67,347.81,127057.0,320.7313,320.7405,320.5561,320.6852,127057.0
2019-04-02 13:00:00,347.82,348.28,347.66,348.22,4382.0,320.6944,321.1185,320.5469,321.0632,4382.0
2019-04-02 13:10:00,348.19,348.52,348.09,348.17,4277.0,321.0356,321.3398,320.9434,321.0171,4277.0
2019-04-02 13:20:00,348.13,348.4,348.13,348.25,7381.0,320.9802,321.2292,320.9802,321.0909,7381.0
2019-04-02 13:30:00,348.23,348.38,348.0,348.34,4146.0,321.0724,321.2107,320.8604,321.1739,4146.0
2019-04-02 13:40:00,348.33,348.38,348.07,348.07,4588.0,321.1646,321.2107,320.9249,320.9249,4588.0
2019-04-02 13:50:00,348.04,348.14,347.88,348.04,13347.0,320.8973,320.9895,320.7497,320.8973,13347.0
2019-04-02 14:00:00,348.02,348.14,347.93,348.04,3948.0,320.8788,320.9895,320.7958,320.8973,3948.0
2019-04-02 14:10:00,348.2,348.24,348.07,348.11,2351.0,321.0448,321.0817,320.9249,320.9618,2351.0
2019-04-02 14:20:00,348.2,348.43,348.2,348.42,6436.0,321.0448,321.2568,321.0448,321.2476,6436.0
2019-04-02 14:30:00,348.28,348.5,348.23,348.35,22168.0,321.1185,321.3214,321.0724,321.1831,22168.0
2019-04-02 14:40:00,348.39,348.61,348.32,348.38,2800.0,321.22,321.4228,321.1554,321.2107,2800.0
2019-04-02 14:50:00,348.43,348.5,348.14,348.5,5962.0,321.2568,321.3214,320.9895,321.3214,5962.0
2019-04-02 15:00:00,348.52,348.61,348.44,348.57,14670.0,321.3398,321.4228,321.2661,321.3859,14670.0
2019-04-02 15:10:00,348.57,348.68,348.41,348.63,15530.0,321.3859,321.4873,321.2384,321.4412,15530.0
2019-04-02 15:20:00,348.57,348.72,348.53,348.72,7128.0,321.3859,321.5242,321.349,321.5242,7128.0
2019-04-02 15:30:00,348.69,348.93,348.56,348.92,11896.0,321.4966,321.7178,321.3767,321.7086,11896.0
2019-04-02 15:40:00,348.9,348.96,348.72,348.85,33215.0,321.6902,321.7455,321.5242,321.6441,33215.0
2019-04-02 15:50:00,348.89,349.02,348.56,348.57,85899.0,321.681,321.8008,321.3767,321.3859,85899.0
2019-04-03 09:30:00,350.88,351.1,350.64,350.98,37366.0,323.5158,323.7186,323.2945,323.608,37366.0
2019-04-03 09:40:00,351.06,351.73,350.96,351.6,20466.0,323.6817,324.2995,323.5895,324.1796,20466.0
2019-04-03 09:50:00,351.6,351.8,351.1,351.1,32768.0,324.1796,324.364,323.7186,323.7186,32768.0
2019-04-03 10:00:00,351.01,351.06,350.4,350.63,23919.0,323.6356,323.6817,323.0732,323.2853,23919.0
2019-04-03 10:10:00,350.74,351.4,350.69,351.4,11710.0,323.3867,323.9952,323.3406,323.9952,11710.0
2019-04-03 10:20:00,351.41,351.47,350.63,350.88,8602.0,324.0044,324.0598,323.2853,323.5158,8602.0
2019-04-03 10:30:00,350.9,351.73,350.7,351.73,26870.0,323.5342,324.2995,323.3498,324.2995,26870.0
2019-04-03 10:40:00,351.78,351.78,350.92,350.98,7767.0,324.3456,324.3456,323.5527,323.608,7767.0
2019-04-03 10:50:00,350.88,351.73,350.86,351.43,11523.0,323.5158,324.2995,323.4973,324.0229,11523.0
2019-04-03 11:00:00,351.49,352.16,351.49,351.54,11190.0,324.0782,324.6959,324.0782,324.1243,11190.0
2019-04-03 11:10:00,351.61,351.64,350.78,351.07,10675.0,324.1888,324.2165,323.4236,323.691,10675.0
2019-04-03 11:20:00,351.05,351.08,350.45,350.89,6269.0,323.6725,323.7002,323.1193,323.525,6269.0
2019-04-03 11:30:00,350.83,351.12,350.83,351.0,10045.0,323.4697,323.7371,323.4697,323.6264,10045.0
2019-04-03 11:40:00,351.06,351.09,350.84,350.99,5605.0,323.6817,323.7094,323.4789,323.6172,5605.0
2019-04-03 11:50:00,351.07,351.62,351.06,351.41,23019.0,323.691,324.1981,323.6817,324.0044,23019.0
2019-04-03 12:00:00,351.41,352.05,351.32,352.04,45111.0,324.0044,324.5945,323.9215,324.5853,45111.0
2019-04-03 12:10:00,352.05,352.06,351.67,351.76,11147.0,324.5945,324.6037,324.2442,324.3271,11147.0
2019-04-03 12:20:00,351.67,351.9,351.58,351.72,8852.0,324.2442,324.4562,324.1612,324.2903,8852.0
2019-04-03 12:30:00,351.63,351.84,351.57,351.72,20394.0,324.2073,324.4009,324.152,324.2903,20394.0
2019-04-03 12:40:00,351.72,351.89,351.66,351.69,33013.0,324.2903,324.447,324.2349,324.2626,33013.0
2019-04-03 12:50:00,351.67,351.67,351.39,351.54,9278.0,324.2442,324.2442,323.986,324.1243,9278.0
2019-04-03 13:00:00,351.5,351.69,351.5,351.59,5939.0,324.0874,324.2626,324.0874,324.1704,5939.0
2019-04-03 13:10:00,351.65,351.69,351.3,351.39,5259.0,324.2257,324.2626,323.903,323.986,5259.0
2019-04-03 13:20:00,351.38,351.71,351.38,351.56,13003.0,323.9768,324.281,323.9768,324.1427,13003.0
2019-04-03 13:30:00,351.56,351.59,351.44,351.47,5603.0,324.1427,324.1704,324.0321,324.0598,5603.0
2019-04-03 13:40:00,351.41,351.41,350.99,351.15,8052.0,324.0044,324.0044,323.6172,323.7647,8052.0
2019-04-03 13:50:00,351.17,351.19,350.42,350.45,21116.0,323.7832,323.8016,323.0916,323.1193,21116.0
2019-04-03 14:00:00,350.44,350.46,350.06,350.46,55528.0,323.1101,323.1285,322.7597,323.1285,55528.0
2019-04-03 14:10:00,350.41,350.5,350.28,350.4,27791.0,323.0824,323.1654,322.9626,323.0732,27791.0
2019-04-03 14:20:00,350.47,350.96,350.47,350.94,4532.0,323.1377,323.5895,323.1377,323.5711,4532.0
2019-04-03 14:30:00,350.73,350.73,350.35,350.36,6820.0,323.3775,323.3775,323.0271,323.0363,6820.0
2019-04-03 14:40:00,350.29,350.44,350.12,350.42,8281.0,322.9718,323.1101,322.815,323.0916,8281.0
2019-04-03 14:50:00,350.36,350.58,350.32,350.39,6958.0,323.0363,323.2392,322.9994,323.064,6958.0
2019-04-03 15:00:00,350.33,350.54,350.13,350.13,15155.0,323.0087,323.2023,322.8243,322.8243,15155.0
2019-04-03 15:10:00,350.07,350.07,349.63,349.69,11400.0,322.7689,322.7689,322.3633,322.4186,11400.0
2019-04-03 15:20:00,349.66,350.19,349.45,350.17,33365.0,322.3909,322.8796,322.1973,322.8611,33365.0
2019-04-03 15:30:00,350.13,350.42,349.88,350.22,44239.0,322.8243,323.0916,322.5938,322.9072,44239.0
2019-04-03 15:40:00,350.23,350.46,350.12,350.36,65516.0,322.9165,323.1285,322.815,323.0363,65516.0
2019-04-03 15:50:00,350.35,350.78,350.32,350.41,189238.0,323.0271,323.4236,322.9994,323.0824,189238.0
2019-04-04 09:30:00,350.88,351.39,350.72,351.37,70443.0,323.5158,323.986,323.3683,323.9676,70443.0
2019-04-04 09:40:00,351.43,351.76,350.86,351.6,24263.0,324.0229,324.3271,323.4973,324.1796,24263.0
2019-04-04 09:50:00,351.71,352.08,351.64,352.03,13849.0,324.281,324.6222,324.2165,324.5761,13849.0
2019-04-04 10:00:00,352.13,352.18,351.94,352.02,6083.0,324.6683,324.7144,324.4931,324.5669,6083.0
2019-04-04 10:10:00,352.02,352.24,351.7,351.72,9063.0,324.5669,324.7697,324.2718,324.2903,9063.0
2019-04-04 10:20:00,351.96,351.98,351.41,351.41,4422.0,324.5115,324.53,324.0044,324.0044,4422.0
2019-04-04 10:30:00,351.34,351.41,350.83,351.37,21660.0,323.9399,324.0044,323.4697,323.9676,21660.0
2019-04-04 10:40:00,351.36,352.11,351.23,352.08,6036.0,323.9583,324.6498,323.8385,324.6222,6036.0
2019-04-04 10:50:00,352.12,352.32,352.01,352.15,18882.0,324.6591,324.8435,324.5576,324.6867,18882.0
2019-04-04 11:00:00,352.14,352.56,352.14,352.53,2770.0,324.6775,325.0648,324.6775,325.0371,2770.0
2019-04-04 11:10:00,352.5,352.51,351.17,351.17,14469.0,325.0094,325.0187,323.7832,323.7832,14469.0
2019-04-04 11:20:00,351.08,351.9,350.89,351.86,21739.0,323.7002,324.4562,323.525,324.4193,21739.0
2019-04-04 11:30:00,351.8,351.9,351.31,351.89,11242.0,324.364,324.4562,323.9122,324.447,11242.0
2019-04-04 11:40:00,351.84,351.84,351.43,351.61,8673.0,324.4009,324.4009,324.0229,324.1888,8673.0
2019-04-04 11:50:00,351.34,351.38,351.01,351.31,2990.0,323.9399,323.9768,323.6356,323.9122,2990.0
2019-04-04 12:00:00,351.24,351.37,351.04,351.3,5909.0,323.8477,323.9676,323.6633,323.903,5909.0
2019-04-04 12:10:00,351.22,351.22,350.24,350.45,8025.0,323.8293,323.8293,322.9257,323.1193,8025.0
2019-04-04 12:20:00,350.51,350.84,350.51,350.69,3504.0,323.1746,323.4789,323.1746,323.3406,3504.0
2019-04-04 12:30:00,350.58,350.82,350.49,350.66,1823.0,323.2392,323.4605,323.1562,323.3129,1823.0
2019-04-04 12:40:00,350.68,350.69,350.43,350.69,1619.0,323.3314,323.3406,323.1009,323.3406,1619.0
2019-04-04 12:50:00,350.76,351.13,350.76,351.02,5057.0,323.4051,323.7463,323.4051,323.6449,5057.0
2019-04-04 13:00:00,351.01,351.14,351.0,351.08,5715.0,323.6356,323.7555,323.6264,323.7002,5715.0
2019-04-04 13:10:00,351.07,351.31,350.98,351.31,11097.0,323.691,323.9122,323.608,323.9122,11097.0
2019-04-04 13:20:00,351.31,351.37,350.87,350.96,137603.0,323.9122,323.9676,323.5066,323.5895,137603.0
2019-04-04 13:30:00,350.93,351.21,350.9,351.02,3009.0,323.5619,323.82,323.5342,323.6449,3009.0
2019-04-04 13:40:00,351.06,351.15,350.87,351.0,10836.0,323.6817,323.7647,323.5066,323.6264,10836.0
2019-04-04 13:50:00,351.08,351.24,350.93,351.05,6764.0,323.7002,323.8477,323.5619,323.6725,6764.0
2019-04-04 14:00:00,351.01,351.13,350.87,351.06,12498.0,323.6356,323.7463,323.5066,323.6817,12498.0
2019-04-04 14:10:00,351.09,351.41,351.05,351.37,7029.0,323.7094,324.0044,323.6725,323.9676,7029.0
2019-04-04 14:20:00,351.32,351.46,351.12,351.15,16370.0,323.9215,324.0505,323.7371,323.7647,16370.0
2019-04-04 14:30:00,351.16,351.33,351.12,351.18,15687.0,323.7739,323.9307,323.7371,323.7924,15687.0
2019-04-04 14:40:00,351.23,351.41,351.13,351.41,1957.0,323.8385,324.0044,323.7463,324.0044,1957.0
2019-04-04 14:50:00,351.33,351.47,351.31,351.32,5385.0,323.9307,324.0598,323.9122,323.9215,5385.0
2019-04-04 15:00:00,351.34,351.4,351.12,351.12,2312.0,323.9399,323.9952,323.7371,323.7371,2312.0
2019-04-04 15:10:00,351.19,351.52,351.19,351.49,3290.0,323.8016,324.1059,323.8016,324.0782,3290.0
2019-04-04 15:20:00,351.5,351.52,351.26,351.31,6032.0,324.0874,324.1059,323.8661,323.9122,6032.0
2019-04-04 15:30:00,351.35,351.89,351.35,351.8,27630.0,323.9491,324.447,323.9491,324.364,27630.0
2019-04-04 15:40:00,351.84,351.86,351.58,351.73,25912.0,324.4009,324.4193,324.1612,324.2995,25912.0
2019-04-04 15:50:00,351.71,352.32,351.71,352.31,106604.0,324.281,324.8435,324.281,324.8343,106604.0
2019-04-05 09:30:00,352.89,353.59,352.61,352.76,97741.0,325.369,326.0144,325.1109,325.2492,97741.0
2019-04-05 09:40:00,352.76,353.52,352.72,353.17,26627.0,325.2492,325.9499,325.2123,325.6272,26627.0
2019-04-05 09:50:00,353.2,353.86,353.2,353.69,14367.0,325.6548,326.2634,325.6548,326.1066,14367.0
2019-04-05 10:00:00,353.74,354.37,353.62,354.37,29992.0,326.1527,326.7336,326.0421,326.7336,29992.0
2019-04-05 10:10:00,354.4,354.58,354.31,354.31,134352.0,326.7613,326.9272,326.6783,326.6783,134352.0
2019-04-05 10:20:00,354.24,354.76,354.24,354.36,142551.0,326.6137,327.0932,326.6137,326.7244,142551.0
2019-04-05 10:30:00,354.4,355.0,354.29,354.45,81993.0,326.7613,327.3145,326.6598,326.8074,81993.0
2019-04-05 10:40:00,354.49,354.49,354.07,354.39,14119.0,326.8442,326.8442,326.457,326.752,14119.0
2019-04-05 10:50:00,354.41,354.77,354.08,354.17,11794.0,326.7705,327.1024,326.4662,326.5492,11794.0
2019-04-05 11:00:00,354.15,354.77,354.11,354.62,16211.0,326.5308,327.1024,326.4939,326.9641,16211.0
2019-04-05 11:10:00,354.63,355.1,354.52,354.58,25422.0,326.9733,327.4067,326.8719,326.9272,25422.0
2019-04-05 11:20:00,354.59,354.8,354.1,354.8,6942.0,326.9364,327.1301,326.4847,327.1301,6942.0
2019-04-05 11:30:00,354.75,354.77,354.19,354.41,8799.0,327.084,327.1024,326.5676,326.7705,8799.0
2019-04-05 11:40:00,354.54,354.79,354.23,354.43,3865.0,326.8903,327.1208,326.6045,326.7889,3865.0
2019-04-05 11:50:00,354.44,354.84,354.29,354.49,38919.0,326.7981,327.1669,326.6598,326.8442,38919.0
2019-04-05 12:00:00,354.56,354.84,354.53,354.81,7935.0,326.9088,327.1669,326.8811,327.1393,7935.0
2019-04-05 12:10:00,354.82,354.94,354.76,354.84,7632.0,327.1485,327.2591,327.0932,327.1669,7632.0
2019-04-05 12:20:00,354.76,354.86,354.47,354.59,12024.0,327.0932,327.1854,326.8258,326.9364,12024.0
2019-04-05 12:30:00,354.65,354.72,353.92,353.95,8256.0,326.9918,327.0563,326.3187,326.3464,8256.0
2019-04-05 12:40:00,353.88,354.2,353.88,354.2,15443.0,326.2818,326.5769,326.2818,326.5769,15443.0
2019-04-05 12:50:00,354.23,354.32,354.04,354.32,3005.0,326.6045,326.6875,326.4293,326.6875,3005.0
2019-04-05 13:00:00,354.31,354.55,354.3,354.45,4637.0,326.6783,326.8996,326.6691,326.8074,4637.0
2019-04-05 13:10:00,354.44,354.49,354.34,354.44,2829.0,326.7981,326.8442,326.7059,326.7981,2829.0
2019-04-05 13:20:00,354.43,354.48,354.3,354.44,2715.0,326.7889,326.835,326.6691,326.7981,2715.0
2019-04-05 13:30:00,354.29,354.59,354.25,354.56,2283.0,326.6598,326.9364,326.623,326.9088,2283.0
2019-04-05 13:40:00,354.61,354.63,354.41,354.49,5488.0,326.9549,326.9733,326.7705,326.8442,5488.0
2019-04-05 13:50:00,354.53,354.61,354.41,354.6,6611.0,326.8811,326.9549,326.7705,326.9457,6611.0
2019-04-05 14:00:00,354.72,354.72,354.48,354.7,17525.0,327.0563,327.0563,326.835,327.0379,17525.0
2019-04-05 14:10:00,354.69,354.7,354.53,354.54,4683.0,327.0286,327.0379,326.8811,326.8903,4683.0
2019-04-05 14:20:00,354.51,354.51,354.2,354.27,5774.0,326.8627,326.8627,326.5769,326.6414,5774.0
2019-04-05 14:30:00,354.18,354.35,354.16,354.33,4132.0,326.5584,326.7152,326.54,326.6967,4132.0
2019-04-05 14:40:00,354.38,354.39,354.28,354.35,2300.0,326.7428,326.752,326.6506,326.7152,2300.0
2019-04-05 14:50:00,354.28,354.6,354.23,354.57,3187.0,326.6506,326.9457,326.6045,326.918,3187.0
2019-04-05 15:00:00,354.44,354.56,354.14,354.15,6933.0,326.7981,326.9088,326.5215,326.5308,6933.0
2019-04-05 15:10:00,354.06,354.34,354.03,354.34,10440.0,326.4478,326.7059,326.4201,326.7059,10440.0
2019-04-05 15:20:00,354.41,354.7,354.39,354.66,23355.0,326.7705,327.0379,326.752,327.001,23355.0
2019-04-05 15:30:00,354.6,355.03,354.6,354.91,18030.0,326.9457,327.3421,326.9457,327.2315,18030.0
2019-04-05 15:40:00,354.82,354.82,354.52,354.69,17818.0,327.1485,327.1485,326.8719,327.0286,17818.0
2019-04-05 15:50:00,354.65,355.0,354.41,354.99,60817.0,326.9918,327.3145,326.7705,327.3052,60817.0
2019-04-08 09:30:00,354.0,354.23,352.98,353.11,51814.0,326.3925,326.6045,325.452,325.5719,51814.0
2019-04-08 09:40:00,353.03,353.37,352.97,353.16,24738.0,325.4981,325.8116,325.4428,325.618,24738.0
2019-04-08 09:50:00,353.14,353.57,352.94,353.5,28783.0,325.5995,325.996,325.4151,325.9314,28783.0
2019-04-08 10:00:00,353.4,353.56,353.2,353.33,18423.0,325.8392,325.9868,325.6548,325.7747,18423.0
2019-04-08 10:10:00,353.33,353.82,353.28,353.77,23681.0,325.7747,326.2265,325.7286,326.1804,23681.0
2019-04-08 10:20:00,353.76,353.96,353.62,353.84,31971.0,326.1712,326.3556,326.0421,326.2449,31971.0
2019-04-08 10:30:00,353.8,354.43,353.75,354.28,30932.0,326.208,326.7889,326.1619,326.6506,30932.0
2019-04-08 10:40:00,354.27,354.54,354.01,354.51,37383.0,326.6414,326.8903,326.4017,326.8627,37383.0
2019-04-08 10:50:00,354.53,354.81,354.31,354.37,13243.0,326.8811,327.1393,326.6783,326.7336,13243.0
2019-04-08 11:00:00,354.41,354.53,354.11,354.11,4944.0,326.7705,326.8811,326.4939,326.4939,4944.0
2019-04-08 11:10:00,354.05,354.19,353.74,353.74,4964.0,326.4386,326.5676,326.1527,326.1527,4964.0
2019-04-08 11:20:00,353.72,354.11,353.52,354.11,6641.0,326.1343,326.4939,325.9499,326.4939,6641.0
2019-04-08 11:30:00,354.11,354.78,354.11,354.64,14131.0,326.4939,327.1116,326.4939,326.9825,14131.0
2019-04-08 11:40:00,354.64,354.88,354.43,354.72,4698.0,326.9825,327.2038,326.7889,327.0563,4698.0
2019-04-08 11:50:00,354.7,354.71,354.15,354.2,4122.0,327.0379,327.0471,326.5308,326.5769,4122.0
2019-04-08 12:00:00,354.11,354.11,353.66,353.75,6285.0,326.4939,326.4939,326.079,326.1619,6285.0
2019-04-08 12:10:00,354.0,354.01,353.84,353.95,5288.0,326.3925,326.4017,326.2449,326.3464,5288.0
2019-04-08 12:20:00,354.01,354.29,353.8,354.26,17011.0,326.4017,326.6598,326.208,326.6322,17011.0
2019-04-08 12:30:00,354.23,354.42,353.87,354.39,7883.0,326.6045,326.7797,326.2726,326.752,7883.0
2019-04-08 12:40:00,354.37,354.37,354.03,354.03,2370.0,326.7336,326.7336,326.4201,326.4201,2370.0
2019-04-08 12:50:00,353.96,354.11,353.95,354.07,2110.0,326.3556,326.4939,326.3464,326.457,2110.0
2019-04-08 13:00:00,354.02,354.13,353.99,354.1,3789.0,326.4109,326.5123,326.3832,326.4847,3789.0
2019-04-08 13:10:00,354.09,354.15,353.9,354.06,3508.0,326.4754,326.5308,326.3003,326.4478,3508.0
2019-04-08 13:20:00,354.16,354.23,354.16,354.18,1780.0,326.54,326.6045,326.54,326.5584,1780.0
2019-04-08 13:30:00,354.19,354.3,354.12,354.24,4475.0,326.5676,326.6691,326.5031,326.6137,4475.0
2019-04-08 13:40:00,354.23,354.24,354.07,354.17,1977.0,326.6045,326.6137,326.457,326.5492,1977.0
2019-04-08 13:50:00,354.14,354.53,354.14,354.53,2701.0,326.5215,326.8811,326.5215,326.8811,2701.0
2019-04-08 14:00:00,354.41,354.83,354.41,354.76,11388.0,326.7705,327.1577,326.7705,327.0932,11388.0
2019-04-08 14:10:00,354.78,354.79,354.58,354.58,8833.0,327.1116,327.1208,326.9272,326.9272,8833.0
2019-04-08 14:20:00,354.47,354.59,354.43,354.5,1679.0,326.8258,326.9364,326.7889,326.8535,1679.0
2019-04-08 14:30:00,354.49,354.65,354.41,354.65,6011.0,326.8442,326.9918,326.7705,326.9918,6011.0
2019-04-08 14:40:00,354.55,354.56,354.25,354.25,1796.0,326.8996,326.9088,326.623,326.623,1796.0
2019-04-08 14:50:00,354.28,354.41,354.28,354.37,2359.0,326.6506,326.7705,326.6506,326.7336,2359.0
2019-04-08 15:00:00,354.34,354.64,354.34,354.46,7141.0,326.7059,326.9825,326.7059,326.8166,7141.0
2019-04-08 15:10:00,354.46,354.63,354.46,354.63,4748.0,326.8166,326.9733,326.8166,326.9733,4748.0
2019-04-08 15:20:00,354.68,354.68,354.42,354.47,4066.0,327.0194,327.0194,326.7797,326.8258,4066.0
2019-04-08 15:30:00,354.43,354.71,354.34,354.56,30127.0,326.7889,327.0471,326.7059,326.9088,30127.0
2019-04-08 15:40:00,354.58,354.82,354.56,354.73,10776.0,326.9272,327.1485,326.9088,327.0655,10776.0
2019-04-08 15:50:00,354.75,355.09,354.75,354.98,59071.0,327.084,327.3974,327.084,327.296,59071.0
2019-04-09 09:30:00,353.59,353.66,352.29,352.41,70994.0,326.0144,326.079,324.8158,324.9265,70994.0
2019-04-09 09:40:00,352.44,352.72,352.1,352.39,20402.0,324.9541,325.2123,324.6406,324.908,20402.0
2019-04-09 09:50:00,352.34,353.44,352.29,353.06,13454.0,324.8619,325.8761,324.8158,325.5258,13454.0
2019-04-09 10:00:00,353.1,353.1,352.42,352.93,12053.0,325.5626,325.5626,324.9357,325.4059,12053.0
2019-04-09 10:10:00,352.67,352.73,352.29,352.43,15534.0,325.1662,325.2215,324.8158,324.9449,15534.0
2019-04-09 10:20:00,352.4,352.77,352.4,352.5,5847.0,324.9172,325.2584,324.9172,325.0094,5847.0
2019-04-09 10:30:00,352.62,352.72,352.19,352.21,5425.0,325.1201,325.2123,324.7236,324.742,5425.0
2019-04-09 10:40:00,352.34,352.34,351.58,351.58,7283.0,324.8619,324.8619,324.1612,324.1612,7283.0
2019-04-09 10:50:00,351.59,352.24,351.53,352.24,7661.0,324.1704,324.7697,324.1151,324.7697,7661.0
2019-04-09 11:00:00,352.24,352.91,352.24,352.74,12523.0,324.7697,325.3875,324.7697,325.2307,12523.0
2019-04-09 11:10:00,352.75,353.04,352.59,352.91,7748.0,325.2399,325.5073,325.0924,325.3875,7748.0
2019-04-09 11:20:00,352.66,352.92,352.44,352.74,9486.0,325.157,325.3967,324.9541,325.2307,9486.0
2019-04-09 11:30:00,352.76,353.07,352.51,352.71,12076.0,325.2492,325.535,325.0187,325.2031,12076.0
2019-04-09 11:40:00,352.76,353.05,352.69,352.96,4707.0,325.2492,325.5165,325.1846,325.4336,4707.0
2019-04-09 11:50:00,352.95,353.02,352.72,353.02,5801.0,325.4243,325.4889,325.2123,325.4889,5801.0
2019-04-09 12:00:00,352.73,353.17,352.71,353.16,5488.0,325.2215,325.6272,325.2031,325.618,5488.0
2019-04-09 12:10:00,353.14,353.59,353.14,353.54,4907.0,325.5995,326.0144,325.5995,325.9683,4907.0
2019-04-09 12:20:00,353.64,353.64,353.27,353.27,2698.0,326.0605,326.0605,325.7194,325.7194,2698.0
2019-04-09 12:30:00,353.29,353.29,353.25,353.25,200.0,325.7378,325.7378,325.7009,325.7009,200.0
2019-04-09 12:40:00,353.16,353.16,352.95,352.95,500.0,325.618,325.618,325.4243,325.4243,500.0
2019-04-09 12:50:00,353.01,353.07,352.96,352.96,500.0,325.4797,325.535,325.4336,325.4336,500.0
2019-04-09 13:00:00,352.76,352.82,352.63,352.68,1663.0,325.2492,325.3045,325.1293,325.1754,1663.0
2019-04-09 13:10:00,352.69,352.76,352.51,352.64,1989.0,325.1846,325.2492,325.0187,325.1385,1989.0
2019-04-09 13:20:00,352.58,352.59,352.42,352.45,22627.0,325.0832,325.0924,324.9357,324.9633,22627.0
2019-04-09 13:30:00,352.41,352.48,352.29,352.43,32080.0,324.9265,324.991,324.8158,324.9449,32080.0
2019-04-09 13:40:00,352.42,352.48,352.27,352.33,21460.0,324.9357,324.991,324.7974,324.8527,21460.0
2019-04-09 13:50:00,352.34,352.35,352.05,352.13,18897.0,324.8619,324.8711,324.5945,324.6683,18897.0
2019-04-09 14:00:00,352.17,352.18,351.74,351.78,44506.0,324.7052,324.7144,324.3087,324.3456,44506.0
2019-04-09 14:10:00,351.88,352.12,351.79,351.99,11436.0,324.4378,324.6591,324.3548,324.5392,11436.0
2019-04-09 14:20:00,351.96,351.99,351.61,351.62,11930.0,324.5115,324.5392,324.1888,324.1981,11930.0
2019-04-09 14:30:00,351.66,351.82,351.54,351.73,16462.0,324.2349,324.3825,324.1243,324.2995,16462.0
2019-04-09 14:40:00,351.75,351.77,351.24,351.39,14530.0,324.3179,324.3364,323.8477,323.986,14530.0
2019-04-09 14:50:00,351.41,351.58,351.33,351.37,15543.0,324.0044,324.1612,323.9307,323.9676,15543.0
2019-04-09 15:00:00,351.42,351.66,351.34,351.49,20906.0,324.0137,324.2349,323.9399,324.0782,20906.0
2019-04-09 15:10:00,351.45,351.54,351.3,351.3,56635.0,324.0413,324.1243,323.903,323.903,56635.0
2019-04-09 15:20:00,351.31,351.32,350.81,350.86,32691.0,323.9122,323.9215,323.4512,323.4973,32691.0
2019-04-09 15:30:00,350.83,351.2,350.79,351.2,108815.0,323.4697,323.8108,323.4328,323.8108,108815.0
2019-04-09 15:40:00,351.26,351.31,351.0,351.17,68334.0,323.8661,323.9122,323.6264,323.7832,68334.0
2019-04-09 15:50:00,351.15,351.15,350.33,351.05,135720.0,323.7647,323.7647,323.0087,323.6725,135720.0
2019-04-10 09:30:00,351.65,352.23,351.57,351.8,80326.0,324.2257,324.7605,324.152,324.364,80326.0
2019-04-10 09:40:00,351.78,352.33,351.68,352.22,78922.0,324.3456,324.8527,324.2534,324.7513,78922.0
2019-04-10 09:50:00,352.24,352.6,351.6,352.54,34159.0,324.7697,325.1016,324.1796,325.0463,34159.0
2019-04-10 10:00:00,352.5,352.7,351.63,351.63,7280.0,325.0094,325.1938,324.2073,324.2073,7280.0
2019-04-10 10:10:00,351.66,351.92,351.59,351.9,3413.0,324.2349,324.4747,324.1704,324.4562,3413.0
2019-04-10 10:20:00,352.09,352.15,351.71,352.08,122547.0,324.6314,324.6867,324.281,324.6222,122547.0
2019-04-10 10:30:00,352.0,352.61,351.99,352.37,92525.0,324.5484,325.1109,324.5392,324.8896,92525.0
2019-04-10 10:40:00,352.29,352.58,352.21,352.54,9086.0,324.8158,325.0832,324.742,325.0463,9086.0
2019-04-10 10:50:00,352.57,352.74,352.27,352.65,101335.0,325.074,325.2307,324.7974,325.1477,101335.0
2019-04-10 11:00:00,352.72,353.15,352.72,353.11,7387.0,325.2123,325.6087,325.2123,325.5719,7387.0
2019-04-10 11:10:00,352.98,353.03,352.75,352.77,6100.0,325.452,325.4981,325.2399,325.2584,6100.0
2019-04-10 11:20:00,352.65,352.91,352.37,352.49,7675.0,325.1477,325.3875,324.8896,325.0002,7675.0
2019-04-10 11:30:00,352.72,353.1,352.69,353.02,8552.0,325.2123,325.5626,325.1846,325.4889,8552.0
2019-04-10 11:40:00,352.98,353.09,352.84,352.85,7190.0,325.452,325.5534,325.3229,325.3321,7190.0
2019-04-10 11:50:00,352.86,353.01,352.53,352.94,10250.0,325.3414,325.4797,325.0371,325.4151,10250.0
2019-04-10 12:00:00,352.98,353.14,352.86,352.95,8496.0,325.452,325.5995,325.3414,325.4243,8496.0
2019-04-10 12:10:00,352.91,353.01,352.73,353.01,8490.0,325.3875,325.4797,325.2215,325.4797,8490.0
2019-04-10 12:20:00,352.98,353.28,352.97,353.28,5470.0,325.452,325.7286,325.4428,325.7286,5470.0
2019-04-10 12:30:00,353.28,353.52,353.15,353.18,5870.0,325.7286,325.9499,325.6087,325.6364,5870.0
2019-04-10 12:40:00,353.12,353.28,353.09,353.28,6256.0,325.5811,325.7286,325.5534,325.7286,6256.0
2019-04-10 12:50:00,353.17,353.35,353.16,353.25,8728.0,325.6272,325.7931,325.618,325.7009,8728.0
2019-04-10 13:00:00,353.41,353.42,353.18,353.39,6263.0,325.8485,325.8577,325.6364,325.83,6263.0
2019-04-10 13:10:00,353.38,353.66,353.28,353.66,4318.0,325.8208,326.079,325.7286,326.079,4318.0
2019-04-10 13:20:00,353.64,353.75,353.56,353.65,4360.0,326.0605,326.1619,325.9868,326.0697,4360.0
2019-04-10 13:30:00,353.63,353.73,353.62,353.65,5610.0,326.0513,326.1435,326.0421,326.0697,5610.0
2019-04-10 13:40:00,353.58,353.63,353.5,353.63,10133.0,326.0052,326.0513,325.9314,326.0513,10133.0
2019-04-10 13:50:00,353.66,353.99,353.46,353.92,11755.0,326.079,326.3832,325.8946,326.3187,11755.0
2019-04-10 14:00:00,354.01,354.12,353.61,353.69,9925.0,326.4017,326.5031,326.0329,326.1066,9925.0
2019-04-10 14:10:00,353.61,353.85,353.18,353.82,6620.0,326.0329,326.2541,325.6364,326.2265,6620.0
2019-04-10 14:20:00,353.93,353.93,353.3,353.69,6643.0,326.3279,326.3279,325.747,326.1066,6643.0
2019-04-10 14:30:00,353.73,353.84,353.5,353.72,5642.0,326.1435,326.2449,325.9314,326.1343,5642.0
2019-04-10 14:40:00,353.81,354.06,353.81,353.97,6855.0,326.2173,326.4478,326.2173,326.3648,6855.0
2019-04-10 14:50:00,354.0,354.23,354.0,354.12,21181.0,326.3925,326.6045,326.3925,326.5031,21181.0
2019-04-10 15:00:00,354.22,354.6,354.18,354.55,18392.0,326.5953,326.9457,326.5584,326.8996,18392.0
2019-04-10 15:10:00,354.54,354.58,354.37,354.45,16034.0,326.8903,326.9272,326.7336,326.8074,16034.0
2019-04-10 15:20:00,354.47,354.6,354.34,354.39,10511.0,326.8258,326.9457,326.7059,326.752,10511.0
2019-04-10 15:30:00,354.38,354.61,354.33,354.35,15243.0,326.7428,326.9549,326.6967,326.7152,15243.0
2019-04-10 15:40:00,354.42,354.51,354.24,354.27,46258.0,326.7797,326.8627,326.6137,326.6414,46258.0
2019-04-10 15:50:00,354.27,354.33,353.99,354.24,97564.0,326.6414,326.6967,326.3832,326.6137,97564.0
2019-04-11 09:30:00,354.81,354.81,354.01,354.4,33139.0,327.1393,327.1393,326.4017,326.7613,33139.0
2019-04-11 09:40:00,354.39,355.53,354.31,355.45,10089.0,326.752,327.8031,326.6783,327.7294,10089.0
2019-04-11 09:50:00,355.41,355.53,354.89,355.14,12738.0,327.6925,327.8031,327.213,327.4435,12738.0
2019-04-11 10:00:00,355.24,355.37,354.76,354.9,14311.0,327.5357,327.6556,327.0932,327.2223,14311.0
2019-04-11 10:10:00,355.01,355.62,354.61,355.51,8975.0,327.3237,327.8861,326.9549,327.7847,8975.0
2019-04-11 10:20:00,355.5,355.52,355.2,355.48,25504.0,327.7755,327.7939,327.4989,327.757,25504.0
2019-04-11 10:30:00,355.46,355.46,355.04,355.29,10572.0,327.7386,327.7386,327.3513,327.5818,10572.0
2019-04-11 10:40:00,355.36,355.69,355.36,355.43,11248.0,327.6464,327.9507,327.6464,327.7109,11248.0
2019-04-11 10:50:00,355.64,355.66,355.04,355.04,5735.0,327.9046,327.923,327.3513,327.3513,5735.0
2019-04-11 11:00:00,355.04,355.3,354.65,355.27,7211.0,327.3513,327.5911,326.9918,327.5634,7211.0
2019-04-11 11:10:00,355.31,355.51,355.15,355.32,15968.0,327.6003,327.7847,327.4528,327.6095,15968.0
2019-04-11 11:20:00,355.42,355.52,355.11,355.32,8933.0,327.7017,327.7939,327.4159,327.6095,8933.0
2019-04-11 11:30:00,355.27,355.27,354.54,354.55,13518.0,327.5634,327.5634,326.8903,326.8996,13518.0
2019-04-11 11:40:00,354.53,354.56,353.88,354.56,11721.0,326.8811,326.9088,326.2818,326.9088,11721.0
2019-04-11 11:50:00,354.64,354.8,354.46,354.78,4720.0,326.9825,327.1301,326.8166,327.1116,4720.0
2019-04-11 12:00:00,354.67,354.76,354.4,354.48,6669.0,327.0102,327.0932,326.7613,326.835,6669.0
2019-04-11 12:10:00,354.49,354.62,354.33,354.52,6868.0,326.8442,326.9641,326.6967,326.8719,6868.0
2019-04-11 12:20:00,354.52,354.66,354.35,354.42,4041.0,326.8719,327.001,326.7152,326.7797,4041.0
2019-04-11 12:30:00,354.47,354.71,354.4,354.64,10175.0,326.8258,327.0471,326.7613,326.9825,10175.0
2019-04-11 12:40:00,354.64,354.68,354.49,354.65,4130.0,326.9825,327.0194,326.8442,326.9918,4130.0
2019-04-11 12:50:00,354.68,355.0,354.68,355.0,4383.0,327.0194,327.3145,327.0194,327.3145,4383.0
2019-04-11 13:00:00,355.01,355.19,354.98,355.02,3525.0,327.3237,327.4896,327.296,327.3329,3525.0
2019-04-11 13:10:00,355.16,355.17,355.01,355.05,7395.0,327.462,327.4712,327.3237,327.3606,7395.0
2019-04-11 13:20:00,355.12,355.12,354.91,355.05,5170.0,327.4251,327.4251,327.2315,327.3606,5170.0
2019-04-11 13:30:00,354.92,354.92,354.7,354.7,2202.0,327.2407,327.2407,327.0379,327.0379,2202.0
2019-04-11 13:40:00,354.7,354.78,354.45,354.78,1500.0,327.0379,327.1116,326.8074,327.1116,1500.0
2019-04-11 13:50:00,354.89,354.94,354.88,354.91,4329.0,327.213,327.2591,327.2038,327.2315,4329.0
2019-04-11 14:00:00,354.78,354.93,354.64,354.67,6163.0,327.1116,327.2499,326.9825,327.0102,6163.0
2019-04-11 14:10:00,354.67,354.87,354.67,354.75,1143.0,327.0102,327.1946,327.0102,327.084,1143.0
2019-04-11 14:20:00,354.77,354.8,354.61,354.61,1847.0,327.1024,327.1301,326.9549,326.9549,1847.0
2019-04-11 14:30:00,354.62,354.71,354.54,354.59,1516.0,326.9641,327.0471,326.8903,326.9364,1516.0
2019-04-11 14:40:00,354.57,354.79,354.52,354.53,1700.0,326.918,327.1208,326.8719,326.8811,1700.0
2019-04-11 14:50:00,354.39,354.59,354.39,354.59,4840.0,326.752,326.9364,326.752,326.9364,4840.0
2019-04-11 15:00:00,354.57,355.0,354.53,354.83,3176.0,326.918,327.3145,326.8811,327.1577,3176.0
2019-04-11 15:10:00,354.78,354.92,354.7,354.87,3273.0,327.1116,327.2407,327.0379,327.1946,3273.0
2019-04-11 15:20:00,354.87,354.9,354.68,354.68,9764.0,327.1946,327.2223,327.0194,327.0194,9764.0
2019-04-11 15:30:00,354.72,355.12,354.72,355.0,12576.0,327.0563,327.4251,327.0563,327.3145,12576.0
2019-04-11 15:40:00,354.93,355.13,354.93,354.95,10674.0,327.2499,327.4343,327.2499,327.2684,10674.0
2019-04-11 15:50:00,354.93,355.39,354.92,355.24,119046.0,327.2499,327.674,327.2407,327.5357,119046.0
2019-04-12 09:30:00,357.47,358.09,356.99,358.08,111740.0,329.5918,330.1635,329.1493,330.1543,111740.0
2019-04-12 09:40:00,358.06,358.23,357.68,357.68,47319.0,330.1358,330.2926,329.7855,329.7855,47319.0
2019-04-12 09:50:00,357.61,358.52,357.43,358.52,120469.0,329.7209,330.5599,329.555,330.5599,120469.0
2019-04-12 10:00:00,358.55,358.58,357.43,357.49,60682.0,330.5876,330.6153,329.555,329.6103,60682.0
2019-04-12 10:10:00,357.56,357.72,357.13,357.15,12373.0,329.6748,329.8223,329.2784,329.2968,12373.0
2019-04-12 10:20:00,357.37,357.62,357.29,357.36,41663.0,329.4996,329.7301,329.4259,329.4904,41663.0
2019-04-12 10:30:00,357.46,357.58,356.64,356.66,26668.0,329.5826,329.6933,328.8266,328.845,26668.0
2019-04-12 10:40:00,356.54,356.54,356.27,356.45,8248.0,328.7344,328.7344,328.4854,328.6514,8248.0
2019-04-12 10:50:00,356.39,356.73,356.28,356.38,5787.0,328.5961,328.9095,328.4946,328.5868,5787.0
2019-04-12 11:00:00,356.31,356.45,356.07,356.36,10410.0,328.5223,328.6514,328.301,328.5684,10410.0
2019-04-12 11:10:00,356.54,356.54,356.15,356.44,10294.0,328.7344,328.7344,328.3748,328.6422,10294.0
2019-04-12 11:20:00,356.49,356.71,356.48,356.7,10604.0,328.6883,328.8911,328.679,328.8819,10604.0
2019-04-12 11:30:00,356.65,356.73,356.38,356.4,3033.0,328.8358,328.9095,328.5868,328.6053,3033.0
2019-04-12 11:40:00,356.36,356.45,356.07,356.26,4908.0,328.5684,328.6514,328.301,328.4762,4908.0
2019-04-12 11:50:00,356.31,356.79,356.31,356.58,5980.0,328.5223,328.9649,328.5223,328.7712,5980.0
2019-04-12 12:00:00,356.5,356.9,356.5,356.81,2600.0,328.6975,329.0663,328.6975,328.9833,2600.0
2019-04-12 12:10:00,356.87,357.33,356.87,357.26,3961.0,329.0386,329.4628,329.0386,329.3982,3961.0
2019-04-12 12:20:00,357.19,357.2,357.01,357.15,1506.0,329.3337,329.3429,329.1677,329.2968,1506.0
2019-04-12 12:30:00,357.14,357.3,357.03,357.3,7023.0,329.2876,329.4351,329.1861,329.4351,7023.0
2019-04-12 12:40:00,357.29,357.43,357.19,357.33,12159.0,329.4259,329.555,329.3337,329.4628,12159.0
2019-04-12 12:50:00,357.38,357.53,357.36,357.49,4482.0,329.5089,329.6472,329.4904,329.6103,4482.0
2019-04-12 13:00:00,357.53,357.68,357.51,357.62,2177.0,329.6472,329.7855,329.6287,329.7301,2177.0
2019-04-12 13:10:00,357.68,357.83,357.58,357.76,4559.0,329.7855,329.9238,329.6933,329.8592,4559.0
2019-04-12 13:20:00,357.72,357.73,357.62,357.67,1896.0,329.8223,329.8316,329.7301,329.7762,1896.0
2019-04-12 13:30:00,357.65,357.71,357.55,357.59,6353.0,329.7578,329.8131,329.6656,329.7025,6353.0
2019-04-12 13:40:00,357.58,357.66,357.42,357.59,11959.0,329.6933,329.767,329.5457,329.7025,11959.0
2019-04-12 13:50:00,357.49,357.64,357.48,357.5,4000.0,329.6103,329.7486,329.6011,329.6195,4000.0
2019-04-12 14:00:00,357.39,357.77,357.39,357.73,6559.0,329.5181,329.8684,329.5181,329.8316,6559.0
2019-04-12 14:10:00,357.71,357.73,357.52,357.66,7759.0,329.8131,329.8316,329.6379,329.767,7759.0
2019-04-12 14:20:00,357.62,357.8,357.57,357.75,3274.0,329.7301,329.8961,329.684,329.85,3274.0
2019-04-12 14:30:00,357.79,357.79,357.62,357.62,2700.0,329.8869,329.8869,329.7301,329.7301,2700.0
2019-04-12 14:40:00,357.66,357.77,357.3,357.32,5953.0,329.767,329.8684,329.4351,329.4535,5953.0
2019-04-12 14:50:00,357.32,357.37,357.22,357.3,2354.0,329.4535,329.4996,329.3613,329.4351,2354.0
2019-04-12 15:00:00,357.33,357.46,357.25,357.39,3337.0,329.4628,329.5826,329.389,329.5181,3337.0
2019-04-12 15:10:00,357.42,357.76,357.42,357.52,4531.0,329.5457,329.8592,329.5457,329.6379,4531.0
2019-04-12 15:20:00,357.51,357.64,357.44,357.64,4508.0,329.6287,329.7486,329.5642,329.7486,4508.0
2019-04-12 15:30:00,357.69,357.99,357.54,357.99,6990.0,329.7947,330.0713,329.6564,330.0713,6990.0
2019-04-12 15:40:00,357.98,357.99,357.75,357.92,19534.0,330.0621,330.0713,329.85,330.0067,19534.0
2019-04-12 15:50:00,357.9,358.07,357.62,357.96,72639.0,329.9883,330.145,329.7301,330.0436,72639.0
2019-04-15 09:30:00,358.48,358.75,357.82,357.99,42808.0,330.5231,330.772,329.9145,330.0713,42808.0
2019-04-15 09:40:00,358.01,358.03,357.59,357.63,14891.0,330.0897,330.1082,329.7025,329.7394,14891.0
2019-04-15 09:50:00,357.65,357.9,357.41,357.65,14685.0,329.7578,329.9883,329.5365,329.7578,14685.0
2019-04-15 10:00:00,357.65,358.13,357.65,357.67,10741.0,329.7578,330.2004,329.7578,329.7762,10741.0
2019-04-15 10:10:00,357.63,357.77,357.52,357.7,37691.0,329.7394,329.8684,329.6379,329.8039,37691.0
2019-04-15 10:20:00,357.67,357.77,357.49,357.5,16967.0,329.7762,329.8684,329.6103,329.6195,16967.0
2019-04-15 10:30:00,357.27,357.27,356.9,356.9,10270.0,329.4074,329.4074,329.0663,329.0663,10270.0
2019-04-15 10:40:00,356.93,357.05,356.64,356.96,6138.0,329.0939,329.2046,328.8266,329.1216,6138.0
2019-04-15 10:50:00,356.94,357.22,356.88,357.15,5907.0,329.1032,329.3613,329.0478,329.2968,5907.0
2019-04-15 11:00:00,357.33,357.5,357.2,357.36,5872.0,329.4628,329.6195,329.3429,329.4904,5872.0
2019-04-15 11:10:00,357.43,358.02,357.39,358.01,8327.0,329.555,330.0989,329.5181,330.0897,8327.0
2019-04-15 11:20:00,358.06,358.19,357.8,358.07,12636.0,330.1358,330.2557,329.8961,330.145,12636.0
2019-04-15 11:30:00,357.97,357.97,357.41,357.41,6619.0,330.0528,330.0528,329.5365,329.5365,6619.0
2019-04-15 11:40:00,357.45,357.72,357.35,357.69,5397.0,329.5734,329.8223,329.4812,329.7947,5397.0
2019-04-15 11:50:00,357.73,357.76,357.32,357.32,3109.0,329.8316,329.8592,329.4535,329.4535,3109.0
2019-04-15 12:00:00,357.34,357.34,356.89,356.89,10735.0,329.472,329.472,329.0571,329.0571,10735.0
2019-04-15 12:10:00,356.85,356.86,356.65,356.82,2185.0,329.0202,329.0294,328.8358,328.9925,2185.0
2019-04-15 12:20:00,356.91,356.91,356.62,356.62,2802.0,329.0755,329.0755,328.8081,328.8081,2802.0
2019-04-15 12:30:00,356.86,357.05,356.65,357.05,6904.0,329.0294,329.2046,328.8358,329.2046,6904.0
2019-04-15 12:40:00,357.01,357.1,356.88,356.99,6028.0,329.1677,329.2507,329.0478,329.1493,6028.0
2019-04-15 12:50:00,356.89,357.02,356.8,356.88,5334.0,329.0571,329.1769,328.9741,329.0478,5334.0
2019-04-15 13:00:00,356.88,357.4,356.86,357.25,6658.0,329.0478,329.5273,329.0294,329.389,6658.0
2019-04-15 13:10:00,357.25,357.35,357.16,357.21,6065.0,329.389,329.4812,329.306,329.3521,6065.0
2019-04-15 13:20:00,357.25,357.5,357.19,357.47,6388.0,329.389,329.6195,329.3337,329.5918,6388.0
2019-04-15 13:30:00,357.51,357.7,357.5,357.57,7093.0,329.6287,329.8039,329.6195,329.684,7093.0
2019-04-15 13:40:00,357.62,357.7,357.43,357.54,8780.0,329.7301,329.8039,329.555,329.6564,8780.0
2019-04-15 13:50:00,357.53,357.54,357.4,357.41,11490.0,329.6472,329.6564,329.5273,329.5365,11490.0
2019-04-15 14:00:00,357.4,357.41,357.27,357.38,4443.0,329.5273,329.5365,329.4074,329.5089,4443.0
2019-04-15 14:10:00,357.37,357.42,357.23,357.23,6716.0,329.4996,329.5457,329.3706,329.3706,6716.0
2019-04-15 14:20:00,357.23,357.34,357.17,357.32,5639.0,329.3706,329.472,329.3152,329.4535,5639.0
2019-04-15 14:30:00,357.35,357.41,357.06,357.11,11087.0,329.4812,329.5365,329.2138,329.2599,11087.0
2019-04-15 14:40:00,357.16,357.24,357.07,357.07,5876.0,329.306,329.3798,329.223,329.223,5876.0
2019-04-15 14:50:00,357.11,357.53,357.06,357.45,13608.0,329.2599,329.6472,329.2138,329.5734,13608.0
2019-04-15 15:00:00,357.53,357.64,357.39,357.63,28495.0,329.6472,329.7486,329.5181,329.7394,28495.0
2019-04-15 15:10:00,357.69,357.73,357.48,357.58,16369.0,329.7947,329.8316,329.6011,329.6933,16369.0
2019-04-15 15:20:00,357.64,357.64,357.5,357.53,6162.0,329.7486,329.7486,329.6195,329.6472,6162.0
2019-04-15 15:30:00,357.54,357.54,357.07,357.07,11634.0,329.6564,329.6564,329.223,329.223,11634.0
2019-04-15 15:40:00,357.09,357.24,357.01,357.12,11898.0,329.2415,329.3798,329.1677,329.2691,11898.0
2019-04-15 15:50:00,357.12,357.48,357.0,357.45,44940.0,329.2691,329.6011,329.1585,329.5734,44940.0
2019-04-16 09:30:00,358.48,358.94,358.17,358.2,42544.0,330.5231,330.9472,330.2372,330.2649,42544.0
2019-04-16 09:40:00,358.2,358.43,357.8,357.87,16689.0,330.2649,330.477,329.8961,329.9606,16689.0
2019-04-16 09:50:00,357.85,358.11,357.73,357.83,15001.0,329.9422,330.1819,329.8316,329.9238,15001.0
2019-04-16 10:00:00,357.79,358.01,357.71,357.75,12610.0,329.8869,330.0897,329.8131,329.85,12610.0
2019-04-16 10:10:00,357.74,358.28,357.71,357.89,23203.0,329.8408,330.3387,329.8131,329.9791,23203.0
2019-04-16 10:20:00,357.81,357.86,357.52,357.61,17288.0,329.9053,329.9514,329.6379,329.7209,17288.0
2019-04-16 10:30:00,357.66,357.8,357.39,357.63,15716.0,329.767,329.8961,329.5181,329.7394,15716.0
2019-04-16 10:40:00,357.72,357.74,357.03,357.05,102121.0,329.8223,329.8408,329.1861,329.2046,102121.0
2019-04-16 10:50:00,357.05,357.17,356.82,356.9,69947.0,329.2046,329.3152,328.9925,329.0663,69947.0
2019-04-16 11:00:00,356.93,357.25,356.86,357.01,23055.0,329.0939,329.389,329.0294,329.1677,23055.0
2019-04-16 11:10:00,357.12,357.4,357.09,357.34,9815.0,329.2691,329.5273,329.2415,329.472,9815.0
2019-04-16 11:20:00,357.43,357.44,357.23,357.3,10823.0,329.555,329.5642,329.3706,329.4351,10823.0
2019-04-16 11:30:00,357.26,357.39,357.08,357.21,7397.0,329.3982,329.5181,329.2323,329.3521,7397.0
2019-04-16 11:40:00,357.25,357.51,357.13,357.35,14206.0,329.389,329.6287,329.2784,329.4812,14206.0
2019-04-16 11:50:00,357.33,357.51,357.33,357.37,2475.0,329.4628,329.6287,329.4628,329.4996,2475.0
2019-04-16 12:00:00,357.4,357.68,357.3,357.58,7042.0,329.5273,329.7855,329.4351,329.6933,7042.0
2019-04-16 12:10:00,357.58,357.73,357.5,357.5,4960.0,329.6933,329.8316,329.6195,329.6195,4960.0
2019-04-16 12:20:00,357.46,357.47,357.26,357.47,5521.0,329.5826,329.5918,329.3982,329.5918,5521.0
2019-04-16 12:30:00,357.43,357.67,357.4,357.67,4980.0,329.555,329.7762,329.5273,329.7762,4980.0
2019-04-16 12:40:00,357.7,357.74,357.59,357.69,5852.0,329.8039,329.8408,329.7025,329.7947,5852.0
2019-04-16 12:50:00,357.69,357.78,357.52,357.7,4597.0,329.7947,329.8777,329.6379,329.8039,4597.0
2019-04-16 13:00:00,357.64,357.65,357.54,357.58,3105.0,329.7486,329.7578,329.6564,329.6933,3105.0
2019-04-16 13:10:00,357.6,357.6,357.43,357.57,8226.0,329.7117,329.7117,329.555,329.684,8226.0
2019-04-16 13:20:00,357.5,357.55,357.21,357.28,4961.0,329.6195,329.6656,329.3521,329.4167,4961.0
2019-04-16 13:30:00,357.31,357.39,357.25,357.36,3113.0,329.4443,329.5181,329.389,329.4904,3113.0
2019-04-16 13:40:00,357.36,357.44,357.3,357.32,1685.0,329.4904,329.5642,329.4351,329.4535,1685.0
2019-04-16 13:50:00,357.26,357.31,357.05,357.29,10659.0,329.3982,329.4443,329.2046,329.4259,10659.0
2019-04-16 14:00:00,357.18,357.2,356.75,356.95,15419.0,329.3245,329.3429,328.928,329.1124,15419.0
2019-04-16 14:10:00,356.87,357.13,356.75,357.08,5658.0,329.0386,329.2784,328.928,329.2323,5658.0
2019-04-16 14:20:00,357.05,357.46,356.96,357.41,7229.0,329.2046,329.5826,329.1216,329.5365,7229.0
2019-04-16 14:30:00,357.5,357.76,357.48,357.53,4306.0,329.6195,329.8592,329.6011,329.6472,4306.0
2019-04-16 14:40:00,357.53,357.81,357.53,357.78,5400.0,329.6472,329.9053,329.6472,329.8777,5400.0
2019-04-16 14:50:00,357.8,357.91,357.67,357.76,8405.0,329.8961,329.9975,329.7762,329.8592,8405.0
2019-04-16 15:00:00,357.76,358.02,357.73,357.87,17413.0,329.8592,330.0989,329.8316,329.9606,17413.0
2019-04-16 15:10:00,357.83,357.94,357.78,357.84,4600.0,329.9238,330.0252,329.8777,329.933,4600.0
2019-04-16 15:20:00,357.82,357.84,357.6,357.66,5640.0,329.9145,329.933,329.7117,329.767,5640.0
2019-04-16 15:30:00,357.7,357.7,356.8,357.15,22727.0,329.8039,329.8039,328.9741,329.2968,22727.0
2019-04-16 15:40:00,357.1,357.44,357.01,357.44,13635.0,329.2507,329.5642,329.1677,329.5642,13635.0
2019-04-16 15:50:00,357.44,357.7,357.29,357.7,27112.0,329.5642,329.8039,329.4259,329.8039,27112.0
2019-04-17 09:30:00,358.91,359.09,357.84,357.95,33885.0,330.9195,331.0855,329.933,330.0344,33885.0
2019-04-17 09:40:00,357.92,357.95,357.11,357.21,25401.0,330.0067,330.0344,329.2599,329.3521,25401.0
2019-04-17 09:50:00,357.2,357.49,356.69,356.7,20334.0,329.3429,329.6103,328.8727,328.8819,20334.0
2019-04-17 10:00:00,356.63,356.63,355.82,355.82,17049.0,328.8173,328.8173,328.0705,328.0705,17049.0
2019-04-17 10:10:00,355.8,356.11,355.8,355.87,10289.0,328.0521,328.3379,328.0521,328.1166,10289.0
2019-04-17 10:20:00,355.95,356.8,355.94,356.73,12421.0,328.1904,328.9741,328.1812,328.9095,12421.0
2019-04-17 10:30:00,356.67,357.07,356.63,356.95,16640.0,328.8542,329.223,328.8173,329.1124,16640.0
2019-04-17 10:40:00,356.78,356.98,356.65,356.76,3305.0,328.9556,329.14,328.8358,328.9372,3305.0
2019-04-17 10:50:00,356.73,356.73,355.83,355.85,16902.0,328.9095,328.9095,328.0797,328.0982,16902.0
2019-04-17 11:00:00,355.93,356.93,355.93,356.72,8103.0,328.1719,329.0939,328.1719,328.9003,8103.0
2019-04-17 11:10:00,356.79,356.79,356.26,356.57,3893.0,328.9649,328.9649,328.4762,328.762,3893.0
2019-04-17 11:20:00,356.52,356.54,355.73,355.74,11038.0,328.7159,328.7344,327.9875,327.9968,11038.0
2019-04-17 11:30:00,355.73,355.81,355.26,355.61,6135.0,327.9875,328.0613,327.5542,327.8769,6135.0
2019-04-17 11:40:00,355.56,356.17,355.39,356.11,10330.0,327.8308,328.3932,327.674,328.3379,10330.0
2019-04-17 11:50:00,356.09,356.09,355.38,355.5,8425.0,328.3195,328.3195,327.6648,327.7755,8425.0
2019-04-17 12:00:00,355.43,355.59,354.88,355.04,7088.0,327.7109,327.8585,327.2038,327.3513,7088.0
2019-04-17 12:10:00,354.88,355.29,354.75,355.27,10411.0,327.2038,327.5818,327.084,327.5634,10411.0
2019-04-17 12:20:00,355.29,355.6,355.18,355.6,9770.0,327.5818,327.8677,327.4804,327.8677,9770.0
2019-04-17 12:30:00,355.5,355.75,355.33,355.61,4280.0,327.7755,328.006,327.6187,327.8769,4280.0
2019-04-17 12:40:00,355.63,355.76,355.38,355.4,2040.0,327.8953,328.0152,327.6648,327.6833,2040.0
2019-04-17 12:50:00,355.42,355.77,355.42,355.62,3824.0,327.7017,328.0244,327.7017,327.8861,3824.0
2019-04-17 13:00:00,355.55,355.67,355.49,355.63,2447.0,327.8216,327.9322,327.7663,327.8953,2447.0
2019-04-17 13:10:00,355.63,355.63,355.51,355.56,1000.0,327.8953,327.8953,327.7847,327.8308,1000.0
2019-04-17 13:20:00,355.49,355.63,355.06,355.06,15952.0,327.7663,327.8953,327.3698,327.3698,15952.0
2019-04-17 13:30:00,355.1,355.35,355.1,355.32,2841.0,327.4067,327.6372,327.4067,327.6095,2841.0
2019-04-17 13:40:00,355.41,355.41,355.17,355.17,1300.0,327.6925,327.6925,327.4712,327.4712,1300.0
2019-04-17 13:50:00,355.07,355.07,354.74,354.91,4781.0,327.379,327.379,327.0747,327.2315,4781.0
2019-04-17 14:00:00,354.93,355.04,354.73,354.84,5794.0,327.2499,327.3513,327.0655,327.1669,5794.0
2019-04-17 14:10:00,354.82,354.92,354.53,354.84,12142.0,327.1485,327.2407,326.8811,327.1669,12142.0
2019-04-17 14:20:00,354.81,354.85,354.13,354.26,8280.0,327.1393,327.1762,326.5123,326.6322,8280.0
2019-04-17 14:30:00,354.28,354.66,354.28,354.62,13730.0,326.6506,327.001,326.6506,326.9641,13730.0
2019-04-17 14:40:00,354.65,354.85,354.55,354.8,7516.0,326.9918,327.1762,326.8996,327.1301,7516.0
2019-04-17 14:50:00,354.85,355.28,354.85,355.28,9402.0,327.1762,327.5726,327.1762,327.5726,9402.0
2019-04-17 15:00:00,355.23,355.65,355.22,355.5,13741.0,327.5265,327.9138,327.5173,327.7755,13741.0
2019-04-17 15:10:00,355.6,355.76,355.4,355.46,8629.0,327.8677,328.0152,327.6833,327.7386,8629.0
2019-04-17 15:20:00,355.46,355.5,355.26,355.27,12208.0,327.7386,327.7755,327.5542,327.5634,12208.0
2019-04-17 15:30:00,355.29,355.4,355.03,355.25,15077.0,327.5818,327.6833,327.3421,327.545,15077.0
2019-04-17 15:40:00,355.23,355.26,354.94,355.06,12079.0,327.5265,327.5542,327.2591,327.3698,12079.0
2019-04-17 15:50:00,355.06,355.24,354.89,354.99,116386.0,327.3698,327.5357,327.213,327.3052,116386.0
2019-04-18 09:30:00,355.3,355.51,354.41,355.43,44755.0,327.5911,327.7847,326.7705,327.7109,44755.0
2019-04-18 09:40:00,355.5,355.98,355.5,355.83,11061.0,327.7755,328.218,327.7755,328.0797,11061.0
2019-04-18 09:50:00,355.86,355.98,354.68,354.68,17434.0,328.1074,328.218,327.0194,327.0194,17434.0
2019-04-18 10:00:00,354.69,354.88,354.39,354.39,57122.0,327.0286,327.2038,326.752,326.752,57122.0
2019-04-18 10:10:00,354.41,354.46,354.12,354.19,41953.0,326.7705,326.8166,326.5031,326.5676,41953.0
2019-04-18 10:20:00,354.15,354.18,353.65,353.91,43916.0,326.5308,326.5584,326.0697,326.3095,43916.0
2019-04-18 10:30:00,353.91,354.12,353.77,354.01,16869.0,326.3095,326.5031,326.1804,326.4017,16869.0
2019-04-18 10:40:00,353.83,354.19,353.76,353.91,7576.0,326.2357,326.5676,326.1712,326.3095,7576.0
2019-04-18 10:50:00,353.97,354.59,353.89,354.49,13015.0,326.3648,326.9364,326.291,326.8442,13015.0
2019-04-18 11:00:00,354.63,355.15,354.56,355.05,13548.0,326.9733,327.4528,326.9088,327.3606,13548.0
2019-04-18 11:10:00,354.92,355.08,354.66,354.66,9216.0,327.2407,327.3882,327.001,327.001,9216.0
2019-04-18 11:20:00,354.65,354.76,354.28,354.5,19242.0,326.9918,327.0932,326.6506,326.8535,19242.0
2019-04-18 11:30:00,354.53,355.35,354.53,355.24,12098.0,326.8811,327.6372,326.8811,327.5357,12098.0
2019-04-18 11:40:00,355.15,355.44,355.06,355.32,8506.0,327.4528,327.7201,327.3698,327.6095,8506.0
2019-04-18 11:50:00,355.26,355.79,355.16,355.79,8120.0,327.5542,328.0429,327.462,328.0429,8120.0
2019-04-18 12:00:00,355.78,355.89,355.7,355.72,5154.0,328.0336,328.1351,327.9599,327.9783,5154.0
2019-04-18 12:10:00,355.75,356.21,355.74,356.19,7305.0,328.006,328.4301,327.9968,328.4117,7305.0
2019-04-18 12:20:00,356.2,356.21,355.87,355.99,3822.0,328.4209,328.4301,328.1166,328.2273,3822.0
2019-04-18 12:30:00,355.99,356.14,355.87,355.87,14664.0,328.2273,328.3656,328.1166,328.1166,14664.0
2019-04-18 12:40:00,356.04,356.23,356.04,356.23,3176.0,328.2734,328.4485,328.2734,328.4485,3176.0
2019-04-18 12:50:00,356.26,356.31,356.0,356.0,6017.0,328.4762,328.5223,328.2365,328.2365,6017.0
2019-04-18 13:00:00,355.91,355.91,355.8,355.8,1832.0,328.1535,328.1535,328.0521,328.0521,1832.0
2019-04-18 13:10:00,355.82,356.0,355.79,355.95,5762.0,328.0705,328.2365,328.0429,328.1904,5762.0
2019-04-18 13:20:00,355.9,356.02,355.9,356.02,1682.0,328.1443,328.2549,328.1443,328.2549,1682.0
2019-04-18 13:30:00,356.0,356.17,355.96,355.96,3446.0,328.2365,328.3932,328.1996,328.1996,3446.0
2019-04-18 13:40:00,355.97,356.07,355.86,356.07,3785.0,328.2088,328.301,328.1074,328.301,3785.0
2019-04-18 13:50:00,356.19,356.24,356.14,356.14,4958.0,328.4117,328.4578,328.3656,328.3656,4958.0
2019-04-18 14:00:00,356.15,356.19,355.8,355.85,3734.0,328.3748,328.4117,328.0521,328.0982,3734.0
2019-04-18 14:10:00,355.82,355.85,355.72,355.72,4883.0,328.0705,328.0982,327.9783,327.9783,4883.0
2019-04-18 14:20:00,355.73,355.88,355.73,355.84,3767.0,327.9875,328.1258,327.9875,328.089,3767.0
2019-04-18 14:30:00,355.94,355.97,355.76,355.81,7731.0,328.1812,328.2088,328.0152,328.0613,7731.0
2019-04-18 14:40:00,355.81,356.16,355.81,356.09,3809.0,328.0613,328.384,328.0613,328.3195,3809.0
2019-04-18 14:50:00,356.07,356.22,356.07,356.22,3099.0,328.301,328.4393,328.301,328.4393,3099.0
2019-04-18 15:00:00,356.22,356.22,355.91,355.94,4864.0,328.4393,328.4393,328.1535,328.1812,4864.0
2019-04-18 15:10:00,355.96,356.05,355.96,355.99,3871.0,328.1996,328.2826,328.1996,328.2273,3871.0
2019-04-18 15:20:00,356.03,356.07,355.84,355.84,16990.0,328.2641,328.301,328.089,328.089,16990.0
2019-04-18 15:30:00,355.81,355.82,355.51,355.66,27113.0,328.0613,328.0705,327.7847,327.923,27113.0
2019-04-18 15:40:00,355.68,355.84,355.58,355.82,12371.0,327.9414,328.089,327.8492,328.0705,12371.0
2019-04-18 15:50:00,355.82,356.01,355.51,355.77,49483.0,328.0705,328.2457,327.7847,328.0244,49483.0
2019-04-22 09:30:00,354.82,355.23,354.68,354.77,28052.0,327.1485,327.5265,327.0194,327.1024,28052.0
2019-04-22 09:40:00,354.74,355.51,354.74,355.3,29044.0,327.0747,327.7847,327.0747,327.5911,29044.0
2019-04-22 09:50:00,355.29,355.3,355.0,355.26,42668.0,327.5818,327.5911,327.3145,327.5542,42668.0
2019-04-22 10:00:00,355.23,355.26,353.99,354.01,54058.0,327.5265,327.5542,326.3832,326.4017,54058.0
2019-04-22 10:10:00,354.05,354.05,353.71,353.82,38406.0,326.4386,326.4386,326.1251,326.2265,38406.0
2019-04-22 10:20:00,353.89,354.28,353.66,354.26,13976.0,326.291,326.6506,326.079,326.6322,13976.0
2019-04-22 10:30:00,354.26,354.59,354.21,354.24,15790.0,326.6322,326.9364,326.5861,326.6137,15790.0
2019-04-22 10:40:00,354.31,354.69,354.02,354.69,15507.0,326.6783,327.0286,326.4109,327.0286,15507.0
2019-04-22 10:50:00,354.73,354.93,354.26,354.34,10766.0,327.0655,327.2499,326.6322,326.7059,10766.0
2019-04-22 11:00:00,354.33,354.33,353.67,354.04,15844.0,326.6967,326.6967,326.0882,326.4293,15844.0
2019-04-22 11:10:00,354.12,354.28,353.94,354.12,8006.0,326.5031,326.6506,326.3371,326.5031,8006.0
2019-04-22 11:20:00,354.17,354.24,353.8,353.96,7395.0,326.5492,326.6137,326.208,326.3556,7395.0
2019-04-22 11:30:00,353.91,354.31,353.9,354.3,3667.0,326.3095,326.6783,326.3003,326.6691,3667.0
2019-04-22 11:40:00,354.4,354.88,354.14,354.27,13132.0,326.7613,327.2038,326.5215,326.6414,13132.0
2019-04-22 11:50:00,354.25,354.25,354.05,354.15,4701.0,326.623,326.623,326.4386,326.5308,4701.0
2019-04-22 12:00:00,354.18,354.45,354.08,354.28,6499.0,326.5584,326.8074,326.4662,326.6506,6499.0
2019-04-22 12:10:00,354.27,354.31,354.02,354.11,4943.0,326.6414,326.6783,326.4109,326.4939,4943.0
2019-04-22 12:20:00,354.09,354.35,353.92,354.28,6661.0,326.4754,326.7152,326.3187,326.6506,6661.0
2019-04-22 12:30:00,354.28,354.49,354.28,354.49,4511.0,326.6506,326.8442,326.6506,326.8442,4511.0
2019-04-22 12:40:00,354.69,354.71,354.5,354.64,2934.0,327.0286,327.0471,326.8535,326.9825,2934.0
2019-04-22 12:50:00,354.39,354.57,354.39,354.57,1200.0,326.752,326.918,326.752,326.918,1200.0
2019-04-22 13:00:00,354.48,354.48,354.3,354.32,2450.0,326.835,326.835,326.6691,326.6875,2450.0
2019-04-22 13:10:00,354.43,354.44,354.3,354.44,3388.0,326.7889,326.7981,326.6691,326.7981,3388.0
2019-04-22 13:20:00,354.5,354.69,354.4,354.44,6259.0,326.8535,327.0286,326.7613,326.7981,6259.0
2019-04-22 13:30:00,354.4,354.46,354.31,354.34,5341.0,326.7613,326.8166,326.6783,326.7059,5341.0
2019-04-22 13:40:00,354.37,354.46,354.37,354.44,4507.0,326.7336,326.8166,326.7336,326.7981,4507.0
2019-04-22 13:50:00,354.49,354.51,354.11,354.19,10007.0,326.8442,326.8627,326.4939,326.5676,10007.0
2019-04-22 14:00:00,354.24,354.24,354.05,354.14,7012.0,326.6137,326.6137,326.4386,326.5215,7012.0
2019-04-22 14:10:00,354.13,354.17,353.94,354.11,7501.0,326.5123,326.5492,326.3371,326.4939,7501.0
2019-04-22 14:20:00,354.09,354.16,353.98,353.98,10510.0,326.4754,326.54,326.374,326.374,10510.0
2019-04-22 14:30:00,353.94,353.94,353.64,353.64,12006.0,326.3371,326.3371,326.0605,326.0605,12006.0
2019-04-22 14:40:00,353.7,353.78,353.59,353.63,5512.0,326.1158,326.1896,326.0144,326.0513,5512.0
2019-04-22 14:50:00,353.63,353.79,353.52,353.75,6534.0,326.0513,326.1988,325.9499,326.1619,6534.0
2019-04-22 15:00:00,353.75,353.75,353.34,353.52,6860.0,326.1619,326.1619,325.7839,325.9499,6860.0
2019-04-22 15:10:00,353.57,353.94,353.57,353.88,9415.0,325.996,326.3371,325.996,326.2818,9415.0
2019-04-22 15:20:00,353.87,354.02,353.81,353.81,8326.0,326.2726,326.4109,326.2173,326.2173,8326.0
2019-04-22 15:30:00,353.83,354.36,353.82,354.33,13883.0,326.2357,326.7244,326.2265,326.6967,13883.0
2019-04-22 15:40:00,354.34,354.4,354.21,354.37,26450.0,326.7059,326.7613,326.5861,326.7336,26450.0
2019-04-22 15:50:00,354.43,354.81,354.43,354.57,85511.0,326.7889,327.1393,326.7889,326.918,85511.0
2019-04-23 09:30:00,355.06,356.04,355.06,356.04,45190.0,327.3698,328.2734,327.3698,328.2734,45190.0
2019-04-23 09:40:00,356.07,356.15,355.14,355.48,21472.0,328.301,328.3748,327.4435,327.757,21472.0
2019-04-23 09:50:00,355.47,355.82,355.43,355.72,6933.0,327.7478,328.0705,327.7109,327.9783,6933.0
2019-04-23 10:00:00,355.72,356.39,355.65,355.65,17425.0,327.9783,328.5961,327.9138,327.9138,17425.0
2019-04-23 10:10:00,355.56,356.14,355.56,355.71,11379.0,327.8308,328.3656,327.8308,327.9691,11379.0
2019-04-23 10:20:00,355.67,356.68,355.67,356.56,10488.0,327.9322,328.8634,327.9322,328.7528,10488.0
2019-04-23 10:30:00,356.62,356.89,356.41,356.89,10252.0,328.8081,329.0571,328.6145,329.0571,10252.0
2019-04-23 10:40:00,356.87,357.13,356.59,356.63,5745.0,329.0386,329.2784,328.7805,328.8173,5745.0
2019-04-23 10:50:00,356.65,357.22,356.65,357.22,10472.0,328.8358,329.3613,328.8358,329.3613,10472.0
2019-04-23 11:00:00,357.28,357.56,357.21,357.49,173128.0,329.4167,329.6748,329.3521,329.6103,173128.0
2019-04-23 11:10:00,357.53,358.08,357.53,358.08,11058.0,329.6472,330.1543,329.6472,330.1543,11058.0
2019-04-23 11:20:00,358.08,358.64,358.02,358.47,64716.0,330.1543,330.6706,330.0989,330.5138,64716.0
2019-04-23 11:30:00,358.41,358.97,358.29,358.96,34338.0,330.4585,330.9749,330.3479,330.9656,34338.0
2019-04-23 11:40:00,358.94,359.05,358.72,358.98,37830.0,330.9472,331.0486,330.7444,330.9841,37830.0
2019-04-23 11:50:00,358.99,359.32,358.79,359.15,43040.0,330.9933,331.2976,330.8089,331.1408,43040.0
2019-04-23 12:00:00,359.1,359.67,359.09,359.61,137585.0,331.0947,331.6203,331.0855,331.5649,137585.0
2019-04-23 12:10:00,359.55,359.66,359.31,359.6,10193.0,331.5096,331.611,331.2883,331.5557,10193.0
2019-04-23 12:20:00,359.58,359.61,359.27,359.36,12156.0,331.5373,331.5649,331.2515,331.3344,12156.0
2019-04-23 12:30:00,359.48,359.49,359.11,359.36,18734.0,331.4451,331.4543,331.1039,331.3344,18734.0
2019-04-23 12:40:00,359.36,359.47,359.12,359.22,10691.0,331.3344,331.4359,331.1132,331.2054,10691.0
2019-04-23 12:50:00,359.09,359.26,358.96,359.21,23122.0,331.0855,331.2422,330.9656,331.1961,23122.0
2019-04-23 13:00:00,359.22,359.45,359.14,359.25,32763.0,331.2054,331.4174,331.1316,331.233,32763.0
2019-04-23 13:10:00,359.32,359.43,359.16,359.23,37385.0,331.2976,331.399,331.15,331.2146,37385.0
2019-04-23 13:20:00,359.26,359.31,359.0,359.0,5489.0,331.2422,331.2883,331.0025,331.0025,5489.0
2019-04-23 13:30:00,359.04,359.04,358.73,358.76,2884.0,331.0394,331.0394,330.7536,330.7812,2884.0
2019-04-23 13:40:00,358.9,358.92,358.78,358.87,3635.0,330.9103,330.9288,330.7997,330.8827,3635.0
2019-04-23 13:50:00,358.84,358.94,358.78,358.83,6200.0,330.855,330.9472,330.7997,330.8458,6200.0
2019-04-23 14:00:00,358.8,358.99,358.58,358.99,5615.0,330.8181,330.9933,330.6153,330.9933,5615.0
2019-04-23 14:10:00,358.98,359.17,358.96,359.08,1546.0,330.9841,331.1593,330.9656,331.0763,1546.0
2019-04-23 14:20:00,359.21,359.37,358.88,359.23,8851.0,331.1961,331.3437,330.8919,331.2146,8851.0
2019-04-23 14:30:00,359.15,359.19,359.01,359.06,4775.0,331.1408,331.1777,331.0117,331.0578,4775.0
2019-04-23 14:40:00,359.06,359.18,358.99,359.06,3390.0,331.0578,331.1685,330.9933,331.0578,3390.0
2019-04-23 14:50:00,359.0,359.04,358.82,358.93,13300.0,331.0025,331.0394,330.8366,330.938,13300.0
2019-04-23 15:00:00,358.75,358.95,358.37,358.82,12203.0,330.772,330.9564,330.4216,330.8366,12203.0
2019-04-23 15:10:00,358.83,359.18,358.83,359.1,8533.0,330.8458,331.1685,330.8458,331.0947,8533.0
2019-04-23 15:20:00,359.07,359.07,358.78,358.88,7711.0,331.0671,331.0671,330.7997,330.8919,7711.0
2019-04-23 15:30:00,358.9,359.02,358.68,358.72,18334.0,330.9103,331.021,330.7075,330.7444,18334.0
2019-04-23 15:40:00,358.75,358.83,358.62,358.82,18194.0,330.772,330.8458,330.6521,330.8366,18194.0
2019-04-23 15:50:00,358.84,359.12,358.8,358.92,106164.0,330.855,331.1132,330.8181,330.9288,106164.0
2019-04-24 09:30:00,359.3,360.09,359.3,359.94,35424.0,331.2791,332.0075,331.2791,331.8692,35424.0
2019-04-24 09:40:00,360.17,360.4,359.39,359.77,130159.0,332.0813,332.2933,331.3621,331.7125,130159.0
2019-04-24 09:50:00,359.9,360.34,359.83,360.29,14465.0,331.8323,332.238,331.7678,332.1919,14465.0
2019-04-24 10:00:00,360.29,360.51,359.87,360.0,10231.0,332.1919,332.3948,331.8047,331.9245,10231.0
2019-04-24 10:10:00,360.15,360.25,359.97,360.13,9092.0,332.0628,332.155,331.8969,332.0444,9092.0
2019-04-24 10:20:00,360.2,360.5,360.16,360.5,15473.0,332.1089,332.3855,332.072,332.3855,15473.0
2019-04-24 10:30:00,360.42,361.17,360.26,360.95,15872.0,332.3118,333.0033,332.1643,332.8004,15872.0
2019-04-24 10:40:00,360.91,361.04,360.66,360.81,11918.0,332.7636,332.8834,332.5331,332.6714,11918.0
2019-04-24 10:50:00,360.74,361.24,360.65,361.23,4427.0,332.6068,333.0678,332.5238,333.0586,4427.0
2019-04-24 11:00:00,361.27,361.42,361.09,361.24,11906.0,333.0955,333.2338,332.9295,333.0678,11906.0
2019-04-24 11:10:00,361.33,361.35,360.85,361.03,8477.0,333.1508,333.1692,332.7082,332.8742,8477.0
2019-04-24 11:20:00,361.02,361.07,360.73,360.79,10549.0,332.865,332.9111,332.5976,332.6529,10549.0
2019-04-24 11:30:00,360.79,361.14,360.67,361.14,8301.0,332.6529,332.9756,332.5423,332.9756,8301.0
2019-04-24 11:40:00,361.13,361.42,360.66,360.66,11393.0,332.9664,333.2338,332.5331,332.5331,11393.0
2019-04-24 11:50:00,360.6,360.62,360.48,360.52,3084.0,332.4777,332.4962,332.3671,332.404,3084.0
2019-04-24 12:00:00,360.49,360.57,360.17,360.4,6581.0,332.3763,332.4501,332.0813,332.2933,6581.0
2019-04-24 12:10:00,360.42,360.78,360.42,360.75,11321.0,332.3118,332.6437,332.3118,332.616,11321.0
2019-04-24 12:20:00,360.76,361.01,360.76,360.94,6230.0,332.6253,332.8558,332.6253,332.7912,6230.0
2019-04-24 12:30:00,360.99,361.12,360.81,361.07,4787.0,332.8373,332.9572,332.6714,332.9111,4787.0
2019-04-24 12:40:00,361.07,361.07,360.67,360.75,3742.0,332.9111,332.9111,332.5423,332.616,3742.0
2019-04-24 12:50:00,360.78,360.85,360.02,360.06,90848.0,332.6437,332.7082,331.943,331.9798,90848.0
2019-04-24 13:00:00,360.05,360.05,359.63,359.7,126194.0,331.9706,331.9706,331.5834,331.6479,126194.0
2019-04-24 13:10:00,359.66,359.86,359.55,359.83,12698.0,331.611,331.7954,331.5096,331.7678,12698.0
2019-04-24 13:20:00,359.89,360.31,359.86,360.18,12872.0,331.8231,332.2104,331.7954,332.0905,12872.0
2019-04-24 13:30:00,360.13,360.53,360.1,360.47,7915.0,332.0444,332.4132,332.0167,332.3579,7915.0
2019-04-24 13:40:00,360.47,360.62,360.4,360.61,8000.0,332.3579,332.4962,332.2933,332.487,8000.0
2019-04-24 13:50:00,360.57,360.68,360.38,360.41,61608.0,332.4501,332.5515,332.2749,332.3026,61608.0
2019-04-24 14:00:00,360.38,360.72,360.38,360.63,4508.0,332.2749,332.5884,332.2749,332.5054,4508.0
2019-04-24 14:10:00,360.53,360.64,360.42,360.61,7446.0,332.4132,332.5146,332.3118,332.487,7446.0
2019-04-24 14:20:00,360.68,360.72,360.47,360.53,7361.0,332.5515,332.5884,332.3579,332.4132,7361.0
2019-04-24 14:30:00,360.47,360.66,360.47,360.65,3663.0,332.3579,332.5331,332.3579,332.5238,3663.0
2019-04-24 14:40:00,360.68,361.1,360.68,361.04,6690.0,332.5515,332.9387,332.5515,332.8834,6690.0
2019-04-24 14:50:00,361.12,361.23,361.12,361.21,3547.0,332.9572,333.0586,332.9572,333.0402,3547.0
2019-04-24 15:00:00,361.29,361.51,361.18,361.51,10721.0,333.1139,333.3168,333.0125,333.3168,10721.0
2019-04-24 15:10:00,361.48,361.48,361.24,361.36,6325.0,333.2891,333.2891,333.0678,333.1785,6325.0
2019-04-24 15:20:00,361.43,361.52,361.15,361.23,7212.0,333.243,333.326,332.9848,333.0586,7212.0
2019-04-24 15:30:00,361.22,361.29,360.82,360.85,10647.0,333.0494,333.1139,332.6806,332.7082,10647.0
2019-04-24 15:40:00,360.88,361.07,360.69,360.82,6850.0,332.7359,332.9111,332.5607,332.6806,6850.0
2019-04-24 15:50:00,360.82,360.82,360.08,360.26,75699.0,332.6806,332.6806,331.9983,332.1643,75699.0
2019-04-25 09:30:00,358.6,358.84,356.84,357.15,64482.0,330.6337,330.855,329.011,329.2968,64482.0
2019-04-25 09:40:00,357.19,357.38,356.12,356.86,197916.0,329.3337,329.5089,328.3471,329.0294,197916.0
2019-04-25 09:50:00,356.88,357.34,356.44,357.29,29139.0,329.0478,329.472,328.6422,329.4259,29139.0
2019-04-25 10:00:00,357.33,357.41,356.49,356.49,20557.0,329.4628,329.5365,328.6883,328.6883,20557.0
2019-04-25 10:10:00,356.44,356.44,355.2,355.32,33098.0,328.6422,328.6422,327.4989,327.6095,33098.0
2019-04-25 10:20:00,355.5,355.5,354.77,354.89,103181.0,327.7755,327.7755,327.1024,327.213,103181.0
2019-04-25 10:30:00,354.94,355.56,354.1,355.54,54191.0,327.2591,327.8308,326.4847,327.8124,54191.0
2019-04-25 10:40:00,355.57,355.69,355.2,355.66,26386.0,327.84,327.9507,327.4989,327.923,26386.0
2019-04-25 10:50:00,355.7,355.81,355.16,355.68,11782.0,327.9599,328.0613,327.462,327.9414,11782.0
2019-04-25 11:00:00,355.7,356.14,355.26,355.55,27949.0,327.9599,328.3656,327.5542,327.8216,27949.0
2019-04-25 11:10:00,355.51,356.06,355.21,355.76,14242.0,327.7847,328.2918,327.5081,328.0152,14242.0
2019-04-25 11:20:00,355.76,356.65,355.74,356.46,14300.0,328.0152,328.8358,327.9968,328.6606,14300.0
2019-04-25 11:30:00,356.44,356.98,356.36,356.98,9611.0,328.6422,329.14,328.5684,329.14,9611.0
2019-04-25 11:40:00,356.98,357.23,356.89,356.98,9929.0,329.14,329.3706,329.0571,329.14,9929.0
2019-04-25 11:50:00,356.94,357.16,356.91,356.97,8084.0,329.1032,329.306,329.0755,329.1308,8084.0
2019-04-25 12:00:00,356.96,357.23,356.94,356.95,10393.0,329.1216,329.3706,329.1032,329.1124,10393.0
2019-04-25 12:10:00,356.94,356.94,356.66,356.73,8818.0,329.1032,329.1032,328.845,328.9095,8818.0
2019-04-25 12:20:00,356.65,356.79,356.43,356.43,6282.0,328.8358,328.9649,328.6329,328.6329,6282.0
2019-04-25 12:30:00,356.44,357.06,356.39,356.9,6272.0,328.6422,329.2138,328.5961,329.0663,6272.0
2019-04-25 12:40:00,356.87,357.12,356.83,357.08,3463.0,329.0386,329.2691,329.0017,329.2323,3463.0
2019-04-25 12:50:00,357.01,357.23,356.95,357.23,4053.0,329.1677,329.3706,329.1124,329.3706,4053.0
2019-04-25 13:00:00,357.21,357.27,356.93,356.98,5435.0,329.3521,329.4074,329.0939,329.14,5435.0
2019-04-25 13:10:00,356.86,357.01,356.65,356.93,6483.0,329.0294,329.1677,328.8358,329.0939,6483.0
2019-04-25 13:20:00,356.9,357.25,356.9,357.25,5268.0,329.0663,329.389,329.0663,329.389,5268.0
2019-04-25 13:30:00,357.31,357.34,357.18,357.23,4876.0,329.4443,329.472,329.3245,329.3706,4876.0
2019-04-25 13:40:00,357.27,357.36,357.13,357.13,6778.0,329.4074,329.4904,329.2784,329.2784,6778.0
2019-04-25 13:50:00,357.04,357.08,356.69,357.0,6188.0,329.1954,329.2323,328.8727,329.1585,6188.0
2019-04-25 14:00:00,357.03,357.29,357.03,357.06,11633.0,329.1861,329.4259,329.1861,329.2138,11633.0
2019-04-25 14:10:00,357.14,357.24,357.09,357.24,2181.0,329.2876,329.3798,329.2415,329.3798,2181.0
2019-04-25 14:20:00,357.17,357.21,356.93,356.93,1330.0,329.3152,329.3521,329.0939,329.0939,1330.0
2019-04-25 14:30:00,357.03,357.03,356.84,356.96,5133.0,329.1861,329.1861,329.011,329.1216,5133.0
2019-04-25 14:40:00,356.89,356.94,356.81,356.9,1856.0,329.0571,329.1032,328.9833,329.0663,1856.0
2019-04-25 14:50:00,356.86,357.0,356.84,356.87,3853.0,329.0294,329.1585,329.011,329.0386,3853.0
2019-04-25 15:00:00,356.84,356.88,356.3,356.3,12323.0,329.011,329.0478,328.5131,328.5131,12323.0
2019-04-25 15:10:00,356.36,356.36,356.18,356.26,5780.0,328.5684,328.5684,328.4024,328.4762,5780.0
2019-04-25 15:20:00,356.27,356.52,356.21,356.43,5119.0,328.4854,328.7159,328.4301,328.6329,5119.0
2019-04-25 15:30:00,356.48,356.62,356.35,356.42,19212.0,328.679,328.8081,328.5592,328.6237,19212.0
2019-04-25 15:40:00,356.42,356.81,356.42,356.54,15095.0,328.6237,328.9833,328.6237,328.7344,15095.0
2019-04-25 15:50:00,356.51,356.57,355.97,356.04,36907.0,328.7067,328.762,328.2088,328.2734,36907.0
2019-04-26 09:30:00,356.16,356.62,355.78,355.86,19797.0,328.384,328.8081,328.0336,328.1074,19797.0
2019-04-26 09:40:00,355.83,356.52,355.74,356.51,24648.0,328.0797,328.7159,327.9968,328.7067,24648.0
2019-04-26 09:50:00,356.72,356.87,356.28,356.59,119166.0,328.9003,329.0386,328.4946,328.7805,119166.0
2019-04-26 10:00:00,356.65,357.09,356.42,356.58,17731.0,328.8358,329.2415,328.6237,328.7712,17731.0
2019-04-26 10:10:00,356.77,357.02,356.4,356.98,10270.0,328.9464,329.1769,328.6053,329.14,10270.0
2019-04-26 10:20:00,357.02,357.56,356.93,357.48,17656.0,329.1769,329.6748,329.0939,329.6011,17656.0
2019-04-26 10:30:00,357.53,358.19,357.42,357.92,137373.0,329.6472,330.2557,329.5457,330.0067,137373.0
2019-04-26 10:40:00,357.91,357.92,357.67,357.81,10606.0,329.9975,330.0067,329.7762,329.9053,10606.0
2019-04-26 10:50:00,357.82,358.13,357.63,357.75,4602.0,329.9145,330.2004,329.7394,329.85,4602.0
2019-04-26 11:00:00,357.77,357.93,357.57,357.77,10900.0,329.8684,330.016,329.684,329.8684,10900.0
2019-04-26 11:10:00,357.83,358.36,357.83,358.19,4980.0,329.9238,330.4124,329.9238,330.2557,4980.0
2019-04-26 11:20:00,358.18,358.63,358.18,358.63,4601.0,330.2465,330.6614,330.2465,330.6614,4601.0
2019-04-26 11:30:00,358.63,358.76,358.42,358.71,7056.0,330.6614,330.7812,330.4677,330.7351,7056.0
2019-04-26 11:40:00,358.62,359.24,358.61,358.99,14019.0,330.6521,331.2238,330.6429,330.9933,14019.0
2019-04-26 11:50:00,358.97,359.03,358.45,358.65,22525.0,330.9749,331.0302,330.4954,330.6798,22525.0
2019-04-26 12:00:00,358.65,358.97,358.61,358.88,8220.0,330.6798,330.9749,330.6429,330.8919,8220.0
2019-04-26 12:10:00,358.86,359.48,358.86,359.44,106562.0,330.8734,331.4451,330.8734,331.4082,106562.0
2019-04-26 12:20:00,359.52,359.55,359.05,359.06,48491.0,331.482,331.5096,331.0486,331.0578,48491.0
2019-04-26 12:30:00,359.01,359.39,358.95,358.96,16681.0,331.0117,331.3621,330.9564,330.9656,16681.0
2019-04-26 12:40:00,358.96,358.99,358.78,358.95,5425.0,330.9656,330.9933,330.7997,330.9564,5425.0
2019-04-26 12:50:00,358.94,359.06,358.87,358.98,2849.0,330.9472,331.0578,330.8827,330.9841,2849.0
2019-04-26 13:00:00,358.98,358.98,358.64,358.73,14068.0,330.9841,330.9841,330.6706,330.7536,14068.0
2019-04-26 13:10:00,358.7,358.88,358.7,358.85,8852.0,330.7259,330.8919,330.7259,330.8642,8852.0
2019-04-26 13:20:00,358.78,358.98,358.78,358.9,23905.0,330.7997,330.9841,330.7997,330.9103,23905.0
2019-04-26 13:30:00,358.86,359.11,358.85,359.0,20860.0,330.8734,331.1039,330.8642,331.0025,20860.0
2019-04-26 13:40:00,358.95,358.95,358.66,358.88,12079.0,330.9564,330.9564,330.689,330.8919,12079.0
2019-04-26 13:50:00,358.91,359.03,358.82,358.87,4259.0,330.9195,331.0302,330.8366,330.8827,4259.0
2019-04-26 14:00:00,358.79,358.79,358.39,358.76,9453.0,330.8089,330.8089,330.4401,330.7812,9453.0
2019-04-26 14:10:00,358.77,358.93,358.61,358.93,6737.0,330.7905,330.938,330.6429,330.938,6737.0
2019-04-26 14:20:00,358.95,359.11,358.92,358.98,2408.0,330.9564,331.1039,330.9288,330.9841,2408.0
2019-04-26 14:30:00,359.01,359.05,358.89,358.97,6923.0,331.0117,331.0486,330.9011,330.9749,6923.0
2019-04-26 14:40:00,358.95,359.0,358.79,358.96,3300.0,330.9564,331.0025,330.8089,330.9656,3300.0
2019-04-26 14:50:00,358.89,359.12,358.89,359.03,5433.0,330.9011,331.1132,330.9011,331.0302,5433.0
2019-04-26 15:00:00,359.07,359.57,359.02,359.18,14652.0,331.0671,331.5281,331.021,331.1685,14652.0
2019-04-26 15:10:00,359.18,359.21,358.98,359.17,3625.0,331.1685,331.1961,330.9841,331.1593,3625.0
2019-04-26 15:20:00,359.23,359.35,359.1,359.24,13751.0,331.2146,331.3252,331.0947,331.2238,13751.0
2019-04-26 15:30:00,359.16,359.74,359.16,359.74,6424.0,331.15,331.6848,331.15,331.6848,6424.0
2019-04-26 15:40:00,359.81,359.85,359.42,359.57,8436.0,331.7493,331.7862,331.3898,331.5281,8436.0
2019-04-26 15:50:00,359.48,359.58,359.16,359.47,65102.0,331.4451,331.5373,331.15,331.4359,65102.0
2019-04-29 09:30:00,360.08,360.19,359.56,359.75,43271.0,331.9983,332.0997,331.5188,331.694,43271.0
2019-04-29 09:40:00,359.77,360.67,359.57,360.38,30468.0,331.7125,332.5423,331.5281,332.2749,30468.0
2019-04-29 09:50:00,360.31,360.54,360.01,360.17,24208.0,332.2104,332.4224,331.9337,332.0813,24208.0
2019-04-29 10:00:00,360.25,360.3,359.14,359.51,29491.0,332.155,332.2011,331.1316,331.4727,29491.0
2019-04-29 10:10:00,359.51,360.02,359.5,359.86,15375.0,331.4727,331.943,331.4635,331.7954,15375.0
2019-04-29 10:20:00,359.91,360.07,359.7,359.73,11724.0,331.8415,331.9891,331.6479,331.6756,11724.0
2019-04-29 10:30:00,359.73,360.08,359.54,359.97,10825.0,331.6756,331.9983,331.5004,331.8969,10825.0
2019-04-29 10:40:00,359.95,360.31,359.82,360.27,12550.0,331.8784,332.2104,331.7586,332.1735,12550.0
2019-04-29 10:50:00,360.34,360.34,360.07,360.16,12652.0,332.238,332.238,331.9891,332.072,12652.0
2019-04-29 11:00:00,360.15,360.37,359.95,360.13,9500.0,332.0628,332.2657,331.8784,332.0444,9500.0
2019-04-29 11:10:00,360.11,360.15,359.88,359.92,15278.0,332.0259,332.0628,331.8139,331.8508,15278.0
2019-04-29 11:20:00,359.89,360.16,359.78,359.96,7889.0,331.8231,332.072,331.7217,331.8876,7889.0
2019-04-29 11:30:00,360.01,360.16,359.81,359.9,8347.0,331.9337,332.072,331.7493,331.8323,8347.0
2019-04-29 11:40:00,359.9,360.27,359.81,360.23,7402.0,331.8323,332.1735,331.7493,332.1366,7402.0
2019-04-29 11:50:00,360.16,360.23,359.92,359.92,13956.0,332.072,332.1366,331.8508,331.8508,13956.0
2019-04-29 12:00:00,359.88,360.23,359.71,360.19,15410.0,331.8139,332.1366,331.6571,332.0997,15410.0
2019-04-29 12:10:00,360.23,360.39,360.23,360.38,17446.0,332.1366,332.2841,332.1366,332.2749,17446.0
2019-04-29 12:20:00,360.45,360.47,360.3,360.44,11479.0,332.3394,332.3579,332.2011,332.3302,11479.0
2019-04-29 12:30:00,360.54,360.56,360.29,360.38,9202.0,332.4224,332.4409,332.1919,332.2749,9202.0
2019-04-29 12:40:00,360.39,360.58,360.32,360.58,11765.0,332.2841,332.4593,332.2196,332.4593,11765.0
2019-04-29 12:50:00,360.58,360.76,360.55,360.6,8676.0,332.4593,332.6253,332.4316,332.4777,8676.0
2019-04-29 13:00:00,360.57,360.59,360.18,360.33,11986.0,332.4501,332.4685,332.0905,332.2288,11986.0
2019-04-29 13:10:00,360.34,360.36,360.15,360.26,5800.0,332.238,332.2565,332.0628,332.1643,5800.0
2019-04-29 13:20:00,360.32,360.35,360.22,360.29,12000.0,332.2196,332.2472,332.1274,332.1919,12000.0
2019-04-29 13:30:00,360.27,360.33,359.99,360.08,8897.0,332.1735,332.2288,331.9153,331.9983,8897.0
2019-04-29 13:40:00,360.1,360.15,359.98,360.09,6055.0,332.0167,332.0628,331.9061,332.0075,6055.0
2019-04-29 13:50:00,360.07,360.34,360.07,360.28,6524.0,331.9891,332.238,331.9891,332.1827,6524.0
2019-04-29 14:00:00,360.28,360.48,360.26,360.36,18203.0,332.1827,332.3671,332.1643,332.2565,18203.0
2019-04-29 14:10:00,360.37,360.57,360.25,360.57,6920.0,332.2657,332.4501,332.155,332.4501,6920.0
2019-04-29 14:20:00,360.58,360.6,360.34,360.36,10398.0,332.4593,332.4777,332.238,332.2565,10398.0
2019-04-29 14:30:00,360.33,360.36,360.07,360.09,9753.0,332.2288,332.2565,331.9891,332.0075,9753.0
2019-04-29 14:40:00,360.05,360.19,359.99,360.0,10035.0,331.9706,332.0997,331.9153,331.9245,10035.0
2019-04-29 14:50:00,360.01,360.17,359.96,360.09,9717.0,331.9337,332.0813,331.8876,332.0075,9717.0
2019-04-29 15:00:00,360.12,360.27,360.06,360.18,15492.0,332.0352,332.1735,331.9798,332.0905,15492.0
2019-04-29 15:10:00,360.16,360.23,360.05,360.18,21989.0,332.072,332.1366,331.9706,332.0905,21989.0
2019-04-29 15:20:00,360.18,360.27,359.88,359.92,21667.0,332.0905,332.1735,331.8139,331.8508,21667.0
2019-04-29 15:30:00,359.88,360.13,359.79,360.11,40874.0,331.8139,332.0444,331.7309,332.0259,40874.0
2019-04-29 15:40:00,360.11,360.15,359.66,359.75,34029.0,332.0259,332.0628,331.611,331.694,34029.0
2019-04-29 15:50:00,359.76,359.91,359.57,359.71,155021.0,331.7032,331.8415,331.5281,331.6571,155021.0
2019-04-30 09:30:00,359.52,359.66,358.8,359.18,79618.0,331.482,331.611,330.8181,331.1685,79618.0
2019-04-30 09:40:00,359.22,359.4,358.4,358.84,44149.0,331.2054,331.3713,330.4493,330.855,44149.0
2019-04-30 09:50:00,358.76,358.85,358.12,358.15,21176.0,330.7812,330.8642,330.1911,330.2188,21176.0
2019-04-30 10:00:00,358.2,358.51,357.94,358.31,13343.0,330.2649,330.5507,330.0252,330.3663,13343.0
2019-04-30 10:10:00,358.34,358.4,358.0,358.08,19612.0,330.394,330.4493,330.0805,330.1543,19612.0
2019-04-30 10:20:00,358.09,358.33,357.88,357.98,16181.0,330.1635,330.3848,329.9699,330.0621,16181.0
2019-04-30 10:30:00,357.89,358.39,357.87,358.02,13481.0,329.9791,330.4401,329.9606,330.0989,13481.0
2019-04-30 10:40:00,358.05,358.43,358.05,358.26,10038.0,330.1266,330.477,330.1266,330.3202,10038.0
2019-04-30 10:50:00,358.24,358.28,358.0,358.03,10031.0,330.3018,330.3387,330.0805,330.1082,10031.0
2019-04-30 11:00:00,357.97,357.97,355.83,356.06,98312.0,330.0528,330.0528,328.0797,328.2918,98312.0
2019-04-30 11:10:00,356.05,356.86,356.01,356.72,97705.0,328.2826,329.0294,328.2457,328.9003,97705.0
2019-04-30 11:20:00,356.72,357.48,356.71,357.04,86273.0,328.9003,329.6011,328.8911,329.1954,86273.0
2019-04-30 11:30:00,357.14,357.84,357.12,357.6,36684.0,329.2876,329.933,329.2691,329.7117,36684.0
2019-04-30 11:40:00,357.6,358.04,357.58,358.02,23974.0,329.7117,330.1174,329.6933,330.0989,23974.0
2019-04-30 11:50:00,358.06,358.37,357.96,358.11,26521.0,330.1358,330.4216,330.0436,330.1819,26521.0
2019-04-30 12:00:00,358.18,358.22,357.93,358.11,15942.0,330.2465,330.2833,330.016,330.1819,15942.0
2019-04-30 12:10:00,358.13,358.62,358.13,358.49,15642.0,330.2004,330.6521,330.2004,330.5323,15642.0
2019-04-30 12:20:00,358.5,358.52,358.12,358.18,12497.0,330.5415,330.5599,330.1911,330.2465,12497.0
2019-04-30 12:30:00,358.22,358.28,358.1,358.16,8557.0,330.2833,330.3387,330.1727,330.228,8557.0
2019-04-30 12:40:00,358.16,358.36,357.88,357.92,19128.0,330.228,330.4124,329.9699,330.0067,19128.0
2019-04-30 12:50:00,357.9,358.15,357.8,358.06,12010.0,329.9883,330.2188,329.8961,330.1358,12010.0
2019-04-30 13:00:00,358.17,358.53,358.17,358.37,5266.0,330.2372,330.5692,330.2372,330.4216,5266.0
2019-04-30 13:10:00,358.39,358.49,358.27,358.35,5013.0,330.4401,330.5323,330.3294,330.4032,5013.0
2019-04-30 13:20:00,358.43,358.44,358.25,358.25,7788.0,330.477,330.4862,330.311,330.311,7788.0
2019-04-30 13:30:00,358.08,358.61,358.05,358.59,7063.0,330.1543,330.6429,330.1266,330.6245,7063.0
2019-04-30 13:40:00,358.63,359.17,358.59,359.13,76877.0,330.6614,331.1593,330.6245,331.1224,76877.0
2019-04-30 13:50:00,359.16,359.4,359.05,359.35,28769.0,331.15,331.3713,331.0486,331.3252,28769.0
2019-04-30 14:00:00,359.39,359.39,358.93,358.96,40776.0,331.3621,331.3621,330.938,330.9656,40776.0
2019-04-30 14:10:00,358.9,359.07,358.79,359.07,13506.0,330.9103,331.0671,330.8089,331.0671,13506.0
2019-04-30 14:20:00,359.06,359.21,358.99,359.02,10260.0,331.0578,331.1961,330.9933,331.021,10260.0
2019-04-30 14:30:00,358.99,359.15,358.8,359.15,21049.0,330.9933,331.1408,330.8181,331.1408,21049.0
2019-04-30 14:40:00,359.13,359.35,359.1,359.3,6505.0,331.1224,331.3252,331.0947,331.2791,6505.0
2019-04-30 14:50:00,359.23,359.27,359.08,359.24,7564.0,331.2146,331.2515,331.0763,331.2238,7564.0
2019-04-30 15:00:00,359.22,359.4,359.08,359.35,127830.0,331.2054,331.3713,331.0763,331.3252,127830.0
2019-04-30 15:10:00,359.35,359.35,359.02,359.04,10733.0,331.3252,331.3252,331.021,331.0394,10733.0
2019-04-30 15:20:00,359.06,359.31,358.95,358.99,18758.0,331.0578,331.2883,330.9564,330.9933,18758.0
2019-04-30 15:30:00,359.01,359.23,358.92,359.14,19216.0,331.0117,331.2146,330.9288,331.1316,19216.0
2019-04-30 15:40:00,359.23,359.24,358.91,359.1,18633.0,331.2146,331.2238,330.9195,331.0947,18633.0
2019-04-30 15:50:00,359.13,359.46,358.96,359.09,240189.0,331.1224,331.4266,330.9656,331.0855,240189.0
2019-05-01 09:30:00,359.82,359.82,359.19,359.29,67381.0,331.7586,331.7586,331.1777,331.2699,67381.0
2019-05-01 09:40:00,359.27,359.41,358.78,359.0,176638.0,331.2515,331.3805,330.7997,331.0025,176638.0
2019-05-01 09:50:00,359.07,359.23,358.87,359.04,45110.0,331.0671,331.2146,330.8827,331.0394,45110.0
2019-05-01 10:00:00,359.0,359.0,358.12,358.2,62310.0,331.0025,331.0025,330.1911,330.2649,62310.0
2019-05-01 10:10:00,358.24,358.44,358.15,358.21,21422.0,330.3018,330.4862,330.2188,330.2741,21422.0
2019-05-01 10:20:00,358.26,358.39,357.73,357.84,12433.0,330.3202,330.4401,329.8316,329.933,12433.0
2019-05-01 10:30:00,357.71,357.96,357.54,357.83,22161.0,329.8131,330.0436,329.6564,329.9238,22161.0
2019-05-01 10:40:00,357.83,357.9,357.61,357.62,9748.0,329.9238,329.9883,329.7209,329.7301,9748.0
2019-05-01 10:50:00,357.54,357.71,357.48,357.59,15990.0,329.6564,329.8131,329.6011,329.7025,15990.0
2019-05-01 11:00:00,357.49,358.0,357.4,357.96,2223.0,329.6103,330.0805,329.5273,330.0436,2223.0
2019-05-01 11:10:00,358.05,358.14,357.88,357.88,1021.0,330.1266,330.2096,329.9699,329.9699,1021.0
2019-05-01 11:20:00,357.81,358.02,357.76,357.88,3731.0,329.9053,330.0989,329.8592,329.9699,3731.0
2019-05-01 11:30:00,358.02,358.63,358.01,358.63,10761.0,330.0989,330.6614,330.0897,330.6614,10761.0
2019-05-01 11:40:00,358.64,358.94,358.62,358.73,12995.0,330.6706,330.9472,330.6521,330.7536,12995.0
2019-05-01 11:50:00,358.81,359.02,358.78,358.8,4256.0,330.8273,331.021,330.7997,330.8181,4256.0
2019-05-01 12:00:00,358.77,358.77,358.53,358.53,6937.0,330.7905,330.7905,330.5692,330.5692,6937.0
2019-05-01 12:10:00,358.51,358.6,357.89,357.92,8450.0,330.5507,330.6337,329.9791,330.0067,8450.0
2019-05-01 12:20:00,357.92,357.97,357.53,357.81,11397.0,330.0067,330.0528,329.6472,329.9053,11397.0
2019-05-01 12:30:00,357.84,357.84,357.52,357.52,2408.0,329.933,329.933,329.6379,329.6379,2408.0
2019-05-01 12:40:00,357.38,357.38,356.68,356.88,119306.0,329.5089,329.5089,328.8634,329.0478,119306.0
2019-05-01 12:50:00,356.88,357.47,356.75,357.47,18149.0,329.0478,329.5918,328.928,329.5918,18149.0
2019-05-01 13:00:00,357.45,357.83,357.18,357.3,44710.0,329.5734,329.9238,329.3245,329.4351,44710.0
2019-05-01 13:10:00,357.26,357.65,356.99,357.57,26152.0,329.3982,329.7578,329.1493,329.684,26152.0
2019-05-01 13:20:00,357.59,357.74,357.48,357.65,15344.0,329.7025,329.8408,329.6011,329.7578,15344.0
2019-05-01 13:30:00,357.64,357.93,357.58,357.82,5897.0,329.7486,330.016,329.6933,329.9145,5897.0
2019-05-01 13:40:00,357.89,358.06,357.75,357.92,8053.0,329.9791,330.1358,329.85,330.0067,8053.0
2019-05-01 13:50:00,357.94,358.24,357.83,358.14,10750.0,330.0252,330.3018,329.9238,330.2096,10750.0
2019-05-01 14:00:00,358.25,358.81,357.81,358.68,14550.0,330.311,330.8273,329.9053,330.7075,14550.0
2019-05-01 14:10:00,358.71,358.79,358.38,358.77,7536.0,330.7351,330.8089,330.4309,330.7905,7536.0
2019-05-01 14:20:00,358.73,358.94,358.53,358.55,7830.0,330.7536,330.9472,330.5692,330.5876,7830.0
2019-05-01 14:30:00,358.52,358.85,357.2,357.21,18342.0,330.5599,330.8642,329.3429,329.3521,18342.0
2019-05-01 14:40:00,357.11,357.76,356.78,357.42,22922.0,329.2599,329.8592,328.9556,329.5457,22922.0
2019-05-01 14:50:00,357.24,358.17,357.24,357.78,17740.0,329.3798,330.2372,329.3798,329.8777,17740.0
2019-05-01 15:00:00,357.62,357.82,356.94,357.32,25417.0,329.7301,329.9145,329.1032,329.4535,25417.0
2019-05-01 15:10:00,357.42,357.75,357.11,357.75,8904.0,329.5457,329.85,329.2599,329.85,8904.0
2019-05-01 15:20:00,357.73,357.75,356.48,356.71,10419.0,329.8316,329.85,328.679,328.8911,10419.0
2019-05-01 15:30:00,356.69,356.69,356.18,356.3,33823.0,328.8727,328.8727,328.4024,328.5131,33823.0
2019-05-01 15:40:00,356.19,356.3,355.51,355.65,33061.0,328.4117,328.5131,327.7847,327.9138,33061.0
2019-05-01 15:50:00,355.69,355.69,354.94,354.98,189543.0,327.9507,327.9507,327.2591,327.296,189543.0
2019-05-02 09:30:00,354.36,355.13,354.3,354.66,37935.0,326.7244,327.4343,326.6691,327.001,37935.0
2019-05-02 09:40:00,354.72,355.47,354.72,355.47,29901.0,327.0563,327.7478,327.0563,327.7478,29901.0
2019-05-02 09:50:00,355.53,356.03,355.42,355.96,121861.0,327.8031,328.2641,327.7017,328.1996,121861.0
2019-05-02 10:00:00,355.93,356.29,355.81,356.26,62385.0,328.1719,328.5039,328.0613,328.4762,62385.0
2019-05-02 10:10:00,356.29,356.84,356.18,356.74,108578.0,328.5039,329.011,328.4024,328.9188,108578.0
2019-05-02 10:20:00,356.7,356.8,356.09,356.16,25413.0,328.8819,328.9741,328.3195,328.384,25413.0
2019-05-02 10:30:00,356.2,356.56,356.09,356.22,34381.0,328.4209,328.7528,328.3195,328.4393,34381.0
2019-05-02 10:40:00,356.12,356.18,355.74,355.91,64456.0,328.3471,328.4024,327.9968,328.1535,64456.0
2019-05-02 10:50:00,355.85,355.89,354.8,354.8,65153.0,328.0982,328.1351,327.1301,327.1301,65153.0
2019-05-02 11:00:00,354.74,355.2,354.56,355.04,45956.0,327.0747,327.4989,326.9088,327.3513,45956.0
2019-05-02 11:10:00,355.02,355.02,353.7,353.7,21491.0,327.3329,327.3329,326.1158,326.1158,21491.0
2019-05-02 11:20:00,353.69,353.72,352.83,352.95,87382.0,326.1066,326.1343,325.3137,325.4243,87382.0
2019-05-02 11:30:00,352.97,353.63,352.96,353.26,131721.0,325.4428,326.0513,325.4336,325.7102,131721.0
2019-05-02 11:40:00,353.02,353.53,352.37,352.94,99657.0,325.4889,325.9591,324.8896,325.4151,99657.0
2019-05-02 11:50:00,352.99,353.19,352.36,353.19,70230.0,325.4612,325.6456,324.8804,325.6456,70230.0
2019-05-02 12:00:00,353.13,353.26,352.72,353.07,11305.0,325.5903,325.7102,325.2123,325.535,11305.0
2019-05-02 12:10:00,353.06,353.38,352.77,352.79,11046.0,325.5258,325.8208,325.2584,325.2768,11046.0
2019-05-02 12:20:00,353.14,353.87,353.1,353.68,18156.0,325.5995,326.2726,325.5626,326.0974,18156.0
2019-05-02 12:30:00,353.79,354.42,353.65,354.42,39459.0,326.1988,326.7797,326.0697,326.7797,39459.0
2019-05-02 12:40:00,354.44,354.75,354.11,354.75,94903.0,326.7981,327.084,326.4939,327.084,94903.0
2019-05-02 12:50:00,354.82,355.0,354.39,354.94,47047.0,327.1485,327.3145,326.752,327.2591,47047.0
2019-05-02 13:00:00,354.94,354.99,354.35,354.87,45611.0,327.2591,327.3052,326.7152,327.1946,45611.0
2019-05-02 13:10:00,354.88,355.4,354.88,355.34,37885.0,327.2038,327.6833,327.2038,327.6279,37885.0
2019-05-02 13:20:00,355.4,355.8,355.4,355.65,29702.0,327.6833,328.0521,327.6833,327.9138,29702.0
2019-05-02 13:30:00,355.63,355.91,355.45,355.79,14514.0,327.8953,328.1535,327.7294,328.0429,14514.0
2019-05-02 13:40:00,355.84,356.0,355.31,355.33,10626.0,328.089,328.2365,327.6003,327.6187,10626.0
2019-05-02 13:50:00,355.44,355.77,355.27,355.28,7376.0,327.7201,328.0244,327.5634,327.5726,7376.0
2019-05-02 14:00:00,355.19,355.32,354.86,354.86,7336.0,327.4896,327.6095,327.1854,327.1854,7336.0
2019-05-02 14:10:00,354.88,355.56,354.88,355.45,11030.0,327.2038,327.8308,327.2038,327.7294,11030.0
2019-05-02 14:20:00,355.39,355.79,355.21,355.28,12580.0,327.674,328.0429,327.5081,327.5726,12580.0
2019-05-02 14:30:00,355.38,355.6,355.12,355.17,13157.0,327.6648,327.8677,327.4251,327.4712,13157.0
2019-05-02 14:40:00,355.27,355.51,354.8,354.85,8150.0,327.5634,327.7847,327.1301,327.1762,8150.0
2019-05-02 14:50:00,354.8,355.28,354.61,355.23,22641.0,327.1301,327.5726,326.9549,327.5265,22641.0
2019-05-02 15:00:00,355.19,355.59,355.16,355.4,15204.0,327.4896,327.8585,327.462,327.6833,15204.0
2019-05-02 15:10:00,355.45,355.66,355.42,355.53,10180.0,327.7294,327.923,327.7017,327.8031,10180.0
2019-05-02 15:20:00,355.61,355.98,355.61,355.8,23319.0,327.8769,328.218,327.8769,328.0521,23319.0
2019-05-02 15:30:00,355.76,356.14,355.57,355.66,34409.0,328.0152,328.3656,327.84,327.923,34409.0
2019-05-02 15:40:00,355.64,355.67,355.25,355.46,22287.0,327.9046,327.9322,327.545,327.7386,22287.0
2019-05-02 15:50:00,355.5,355.94,355.44,355.85,177595.0,327.7755,328.1812,327.7201,328.0982,177595.0
2019-05-03 09:30:00,357.25,358.78,357.25,357.82,30352.0,329.389,330.7997,329.389,329.9145,30352.0
2019-05-03 09:40:00,357.98,358.4,357.62,358.11,37355.0,330.0621,330.4493,329.7301,330.1819,37355.0
2019-05-03 09:50:00,358.26,359.3,358.25,358.97,22471.0,330.3202,331.2791,330.311,330.9749,22471.0
2019-05-03 10:00:00,358.8,359.04,358.44,358.69,15955.0,330.8181,331.0394,330.4862,330.7167,15955.0
2019-05-03 10:10:00,358.8,358.8,358.04,358.31,12969.0,330.8181,330.8181,330.1174,330.3663,12969.0
2019-05-03 10:20:00,358.15,358.62,358.14,358.59,3932.0,330.2188,330.6521,330.2096,330.6245,3932.0
2019-05-03 10:30:00,358.67,359.19,358.67,358.75,11008.0,330.6983,331.1777,330.6983,330.772,11008.0
2019-05-03 10:40:00,358.76,359.17,358.75,358.75,3940.0,330.7812,331.1593,330.772,330.772,3940.0
2019-05-03 10:50:00,358.87,358.97,358.6,358.95,7876.0,330.8827,330.9749,330.6337,330.9564,7876.0
2019-05-03 11:00:00,358.97,359.83,358.92,359.14,134027.0,330.9749,331.7678,330.9288,331.1316,134027.0
2019-05-03 11:10:00,359.17,359.49,358.5,358.61,14517.0,331.1593,331.4543,330.5415,330.6429,14517.0
2019-05-03 11:20:00,358.58,358.86,358.47,358.77,6671.0,330.6153,330.8734,330.5138,330.7905,6671.0
2019-05-03 11:30:00,358.8,359.12,358.73,358.95,16520.0,330.8181,331.1132,330.7536,330.9564,16520.0
2019-05-03 11:40:00,358.95,359.15,358.86,358.88,11612.0,330.9564,331.1408,330.8734,330.8919,11612.0
2019-05-03 11:50:00,358.97,359.36,358.97,359.22,8501.0,330.9749,331.3344,330.9749,331.2054,8501.0
2019-05-03 12:00:00,359.22,359.52,359.06,359.43,12913.0,331.2054,331.482,331.0578,331.399,12913.0
2019-05-03 12:10:00,359.33,359.49,359.27,359.35,6049.0,331.3068,331.4543,331.2515,331.3252,6049.0
2019-05-03 12:20:00,359.24,359.71,359.2,359.63,4458.0,331.2238,331.6571,331.1869,331.5834,4458.0
2019-05-03 12:30:00,359.58,359.71,359.4,359.5,7773.0,331.5373,331.6571,331.3713,331.4635,7773.0
2019-05-03 12:40:00,359.41,359.62,359.38,359.56,4717.0,331.3805,331.5742,331.3529,331.5188,4717.0
2019-05-03 12:50:00,359.44,359.69,359.43,359.59,9170.0,331.4082,331.6387,331.399,331.5465,9170.0
2019-05-03 13:00:00,359.59,359.6,359.36,359.53,4535.0,331.5465,331.5557,331.3344,331.4912,4535.0
2019-05-03 13:10:00,359.55,359.8,359.55,359.71,7507.0,331.5096,331.7401,331.5096,331.6571,7507.0
2019-05-03 13:20:00,359.83,360.16,359.83,360.09,20177.0,331.7678,332.072,331.7678,332.0075,20177.0
2019-05-03 13:30:00,360.09,360.33,360.09,360.33,11910.0,332.0075,332.2288,332.0075,332.2288,11910.0
2019-05-03 13:40:00,360.33,360.42,360.25,360.41,4036.0,332.2288,332.3118,332.155,332.3026,4036.0
2019-05-03 13:50:00,360.37,360.53,360.26,360.46,2000.0,332.2657,332.4132,332.1643,332.3487,2000.0
2019-05-03 14:00:00,360.38,360.43,360.25,360.29,3430.0,332.2749,332.321,332.155,332.1919,3430.0
2019-05-03 14:10:00,360.31,360.45,360.16,360.29,3251.0,332.2104,332.3394,332.072,332.1919,3251.0
2019-05-03 14:20:00,360.18,360.35,360.16,360.34,7393.0,332.0905,332.2472,332.072,332.238,7393.0
2019-05-03 14:30:00,360.34,360.37,360.08,360.11,16182.0,332.238,332.2657,331.9983,332.0259,16182.0
2019-05-03 14:40:00,360.12,360.93,360.11,360.87,126894.0,332.0352,332.782,332.0259,332.7267,126894.0
2019-05-03 14:50:00,360.66,360.69,360.45,360.46,11839.0,332.5331,332.5607,332.3394,332.3487,11839.0
2019-05-03 15:00:00,360.45,360.65,360.3,360.64,16851.0,332.3394,332.5238,332.2011,332.5146,16851.0
2019-05-03 15:10:00,360.52,360.67,360.45,360.46,12747.0,332.404,332.5423,332.3394,332.3487,12747.0
2019-05-03 15:20:00,360.46,360.72,360.44,360.72,12504.0,332.3487,332.5884,332.3302,332.5884,12504.0
2019-05-03 15:30:00,360.66,360.82,360.61,360.78,12589.0,332.5331,332.6806,332.487,332.6437,12589.0
2019-05-03 15:40:00,360.71,360.89,360.62,360.88,30586.0,332.5792,332.7451,332.4962,332.7359,30586.0
2019-05-03 15:50:00,360.93,361.18,360.86,361.01,104913.0,332.782,333.0125,332.7175,332.8558,104913.0
2019-05-06 09:30:00,355.33,357.01,355.17,357.01,50306.0,327.6187,329.1677,327.4712,329.1677,50306.0
2019-05-06 09:40:00,357.0,357.14,356.53,356.63,27257.0,329.1585,329.2876,328.7251,328.8173,27257.0
2019-05-06 09:50:00,355.81,357.13,355.79,357.13,13071.0,328.0613,329.2784,328.0429,329.2784,13071.0
2019-05-06 10:00:00,357.22,357.23,356.71,357.23,15012.0,329.3613,329.3706,328.8911,329.3706,15012.0
2019-05-06 10:10:00,357.07,357.7,356.95,357.57,24036.0,329.223,329.8039,329.1124,329.684,24036.0
2019-05-06 10:20:00,357.56,357.77,356.85,356.95,19027.0,329.6748,329.8684,329.0202,329.1124,19027.0
2019-05-06 10:30:00,356.94,357.4,356.94,357.31,23645.0,329.1032,329.5273,329.1032,329.4443,23645.0
2019-05-06 10:40:00,357.36,357.53,356.73,357.42,26411.0,329.4904,329.6472,328.9095,329.5457,26411.0
2019-05-06 10:50:00,357.49,358.88,357.49,358.8,27437.0,329.6103,330.8919,329.6103,330.8181,27437.0
2019-05-06 11:00:00,358.84,358.96,358.49,358.81,19079.0,330.855,330.9656,330.5323,330.8273,19079.0
2019-05-06 11:10:00,358.8,359.49,358.41,359.49,13844.0,330.8181,331.4543,330.4585,331.4543,13844.0
2019-05-06 11:20:00,359.63,360.16,359.63,360.1,20914.0,331.5834,332.072,331.5834,332.0167,20914.0
2019-05-06 11:30:00,360.13,360.32,359.43,359.92,38876.0,332.0444,332.2196,331.399,331.8508,38876.0
2019-05-06 11:40:00,360.06,360.52,359.99,360.02,8377.0,331.9798,332.404,331.9153,331.943,8377.0
2019-05-06 11:50:00,359.91,359.91,359.37,359.41,8060.0,331.8415,331.8415,331.3437,331.3805,8060.0
2019-05-06 12:00:00,359.47,359.57,358.92,359.22,10847.0,331.4359,331.5281,330.9288,331.2054,10847.0
2019-05-06 12:10:00,359.31,359.38,358.92,359.29,11251.0,331.2883,331.3529,330.9288,331.2699,11251.0
2019-05-06 12:20:00,359.34,359.52,359.21,359.25,13724.0,331.316,331.482,331.1961,331.233,13724.0
2019-05-06 12:30:00,359.27,359.73,359.21,359.68,8045.0,331.2515,331.6756,331.1961,331.6295,8045.0
2019-05-06 12:40:00,359.6,359.68,359.3,359.41,8782.0,331.5557,331.6295,331.2791,331.3805,8782.0
2019-05-06 12:50:00,359.4,359.44,359.13,359.17,18857.0,331.3713,331.4082,331.1224,331.1593,18857.0
2019-05-06 13:00:00,359.1,359.13,358.56,358.98,6645.0,331.0947,331.1224,330.5968,330.9841,6645.0
2019-05-06 13:10:00,359.03,359.32,359.0,359.32,2545.0,331.0302,331.2976,331.0025,331.2976,2545.0
2019-05-06 13:20:00,359.22,359.46,359.07,359.46,5042.0,331.2054,331.4266,331.0671,331.4266,5042.0
2019-05-06 13:30:00,359.47,359.47,359.25,359.3,3128.0,331.4359,331.4359,331.233,331.2791,3128.0
2019-05-06 13:40:00,359.3,359.32,359.14,359.31,5580.0,331.2791,331.2976,331.1316,331.2883,5580.0
2019-05-06 13:50:00,359.33,359.38,359.26,359.35,2399.0,331.3068,331.3529,331.2422,331.3252,2399.0
2019-05-06 14:00:00,359.33,359.39,359.15,359.3,3359.0,331.3068,331.3621,331.1408,331.2791,3359.0
2019-05-06 14:10:00,359.38,359.54,359.26,359.54,3506.0,331.3529,331.5004,331.2422,331.5004,3506.0
2019-05-06 14:20:00,359.56,359.56,359.23,359.55,3598.0,331.5188,331.5188,331.2146,331.5096,3598.0
2019-05-06 14:30:00,359.46,359.85,359.46,359.78,11824.0,331.4266,331.7862,331.4266,331.7217,11824.0
2019-05-06 14:40:00,359.69,360.17,359.69,360.17,24166.0,331.6387,332.0813,331.6387,332.0813,24166.0
2019-05-06 14:50:00,360.39,360.48,360.21,360.41,7798.0,332.2841,332.3671,332.1181,332.3026,7798.0
2019-05-06 15:00:00,360.43,360.64,360.31,360.53,23447.0,332.321,332.5146,332.2104,332.4132,23447.0
2019-05-06 15:10:00,360.54,360.63,360.27,360.46,41330.0,332.4224,332.5054,332.1735,332.3487,41330.0
2019-05-06 15:20:00,360.53,360.9,360.43,360.74,31615.0,332.4132,332.7543,332.321,332.6068,31615.0
2019-05-06 15:30:00,360.74,361.15,360.56,360.95,16933.0,332.6068,332.9848,332.4409,332.8004,16933.0
2019-05-06 15:40:00,360.97,360.98,360.37,360.56,25194.0,332.8189,332.8281,332.2657,332.4409,25194.0
2019-05-06 15:50:00,360.57,360.62,359.99,360.26,143480.0,332.4501,332.4962,331.9153,332.1643,143480.0
2019-05-07 09:30:00,356.82,358.02,356.78,357.96,31093.0,328.9925,330.0989,328.9556,330.0436,31093.0
2019-05-07 09:40:00,357.86,357.87,356.38,356.53,22770.0,329.9514,329.9606,328.5868,328.7251,22770.0
2019-05-07 09:50:00,356.37,357.16,356.11,356.79,21751.0,328.5776,329.306,328.3379,328.9649,21751.0
2019-05-07 10:00:00,356.81,356.92,355.51,355.75,17317.0,328.9833,329.0847,327.7847,328.006,17317.0
2019-05-07 10:10:00,355.69,355.77,355.28,355.7,20210.0,327.9507,328.0244,327.5726,327.9599,20210.0
2019-05-07 10:20:00,355.67,356.24,355.56,356.24,18686.0,327.9322,328.4578,327.8308,328.4578,18686.0
2019-05-07 10:30:00,356.38,356.43,355.2,355.2,20000.0,328.5868,328.6329,327.4989,327.4989,20000.0
2019-05-07 10:40:00,355.17,355.38,354.75,354.95,29437.0,327.4712,327.6648,327.084,327.2684,29437.0
2019-05-07 10:50:00,354.91,355.05,354.58,354.79,22883.0,327.2315,327.3606,326.9272,327.1208,22883.0
2019-05-07 11:00:00,354.76,355.62,354.37,355.62,15261.0,327.0932,327.8861,326.7336,327.8861,15261.0
2019-05-07 11:10:00,355.54,355.81,355.17,355.38,16701.0,327.8124,328.0613,327.4712,327.6648,16701.0
2019-05-07 11:20:00,355.31,355.47,354.69,355.34,13839.0,327.6003,327.7478,327.0286,327.6279,13839.0
2019-05-07 11:30:00,355.51,355.81,354.26,354.8,9298.0,327.7847,328.0613,326.6322,327.1301,9298.0
2019-05-07 11:40:00,354.98,355.13,354.51,354.83,12183.0,327.296,327.4343,326.8627,327.1577,12183.0
2019-05-07 11:50:00,354.61,354.66,354.2,354.42,10064.0,326.9549,327.001,326.5769,326.7797,10064.0
2019-05-07 12:00:00,354.42,354.8,353.9,354.68,8647.0,326.7797,327.1301,326.3003,327.0194,8647.0
2019-05-07 12:10:00,354.74,354.91,354.52,354.8,8642.0,327.0747,327.2315,326.8719,327.1301,8642.0
2019-05-07 12:20:00,354.98,355.75,354.95,355.65,7185.0,327.296,328.006,327.2684,327.9138,7185.0
2019-05-07 12:30:00,355.75,355.79,355.5,355.5,3892.0,328.006,328.0429,327.7755,327.7755,3892.0
2019-05-07 12:40:00,355.45,355.48,355.13,355.48,3040.0,327.7294,327.757,327.4343,327.757,3040.0
2019-05-07 12:50:00,355.5,355.83,355.02,355.02,8827.0,327.7755,328.0797,327.3329,327.3329,8827.0
2019-05-07 13:00:00,354.78,354.89,353.85,353.9,8215.0,327.1116,327.213,326.2541,326.3003,8215.0
2019-05-07 13:10:00,353.87,353.95,353.48,353.52,5745.0,326.2726,326.3464,325.913,325.9499,5745.0
2019-05-07 13:20:00,353.48,353.52,352.68,352.75,18372.0,325.913,325.9499,325.1754,325.2399,18372.0
2019-05-07 13:30:00,352.72,352.87,352.32,352.61,19162.0,325.2123,325.3506,324.8435,325.1109,19162.0
2019-05-07 13:40:00,352.58,352.91,352.18,352.91,9962.0,325.0832,325.3875,324.7144,325.3875,9962.0
2019-05-07 13:50:00,352.9,353.49,352.9,353.12,16215.0,325.3782,325.9222,325.3782,325.5811,16215.0
2019-05-07 14:00:00,353.09,353.78,352.83,353.4,24453.0,325.5534,326.1896,325.3137,325.8392,24453.0
2019-05-07 14:10:00,353.46,353.46,352.88,353.06,6983.0,325.8946,325.8946,325.3598,325.5258,6983.0
2019-05-07 14:20:00,353.16,353.53,352.63,352.64,11890.0,325.618,325.9591,325.1293,325.1385,11890.0
2019-05-07 14:30:00,352.76,352.76,352.09,352.28,9825.0,325.2492,325.2492,324.6314,324.8066,9825.0
2019-05-07 14:40:00,352.48,352.77,351.97,352.01,23549.0,324.991,325.2584,324.5208,324.5576,23549.0
2019-05-07 14:50:00,352.03,353.27,352.02,353.05,24147.0,324.5761,325.7194,324.5669,325.5165,24147.0
2019-05-07 15:00:00,353.01,353.04,352.16,352.7,14231.0,325.4797,325.5073,324.6959,325.1938,14231.0
2019-05-07 15:10:00,352.65,353.25,352.57,352.8,13349.0,325.1477,325.7009,325.074,325.286,13349.0
2019-05-07 15:20:00,352.88,353.04,352.18,352.19,10598.0,325.3598,325.5073,324.7144,324.7236,10598.0
2019-05-07 15:30:00,352.16,352.21,350.92,351.04,37737.0,324.6959,324.742,323.5527,323.6633,37737.0
2019-05-07 15:40:00,351.0,352.68,351.0,352.68,56036.0,323.6264,325.1754,323.6264,325.1754,56036.0
2019-05-07 15:50:00,352.65,353.57,352.52,353.19,180501.0,325.1477,325.996,325.0279,325.6456,180501.0
2019-05-08 09:30:00,352.78,352.78,351.73,352.66,36814.0,325.2676,325.2676,324.2995,325.157,36814.0
2019-05-08 09:40:00,352.69,353.96,352.58,353.66,51977.0,325.1846,326.3556,325.0832,326.079,51977.0
2019-05-08 09:50:00,353.66,353.94,353.14,353.65,22827.0,326.079,326.3371,325.5995,326.0697,22827.0
2019-05-08 10:00:00,353.78,353.86,353.33,353.51,10099.0,326.1896,326.2634,325.7747,325.9407,10099.0
2019-05-08 10:10:00,353.34,353.92,353.06,353.89,10136.0,325.7839,326.3187,325.5258,326.291,10136.0
2019-05-08 10:20:00,353.91,354.08,353.09,353.09,23512.0,326.3095,326.4662,325.5534,325.5534,23512.0
2019-05-08 10:30:00,353.12,353.41,352.33,352.45,6139.0,325.5811,325.8485,324.8527,324.9633,6139.0
2019-05-08 10:40:00,352.66,353.52,352.66,352.8,13324.0,325.157,325.9499,325.157,325.286,13324.0
2019-05-08 10:50:00,352.95,353.49,352.34,353.49,10911.0,325.4243,325.9222,324.8619,325.9222,10911.0
2019-05-08 11:00:00,353.46,354.79,353.46,354.43,120254.0,325.8946,327.1208,325.8946,326.7889,120254.0
2019-05-08 11:10:00,354.51,354.9,354.28,354.4,20693.0,326.8627,327.2223,326.6506,326.7613,20693.0
2019-05-08 11:20:00,354.36,354.68,354.11,354.23,27156.0,326.7244,327.0194,326.4939,326.6045,27156.0
2019-05-08 11:30:00,354.28,354.54,352.97,353.15,14051.0,326.6506,326.8903,325.4428,325.6087,14051.0
2019-05-08 11:40:00,353.12,353.91,353.08,353.89,7886.0,325.5811,326.3095,325.5442,326.291,7886.0
2019-05-08 11:50:00,353.84,354.4,353.72,354.35,9327.0,326.2449,326.7613,326.1343,326.7152,9327.0
2019-05-08 12:00:00,354.09,354.09,352.91,352.98,45025.0,326.4754,326.4754,325.3875,325.452,45025.0
2019-05-08 12:10:00,352.94,353.16,352.69,353.15,58810.0,325.4151,325.618,325.1846,325.6087,58810.0
2019-05-08 12:20:00,353.0,353.46,352.88,353.38,9417.0,325.4704,325.8946,325.3598,325.8208,9417.0
2019-05-08 12:30:00,353.4,353.63,353.29,353.51,6680.0,325.8392,326.0513,325.7378,325.9407,6680.0
2019-05-08 12:40:00,353.5,353.99,353.5,353.61,6293.0,325.9314,326.3832,325.9314,326.0329,6293.0
2019-05-08 12:50:00,353.68,354.05,353.68,353.97,10397.0,326.0974,326.4386,326.0974,326.3648,10397.0
2019-05-08 13:00:00,353.97,354.02,353.65,353.69,16072.0,326.3648,326.4109,326.0697,326.1066,16072.0
2019-05-08 13:10:00,353.66,353.66,353.3,353.38,13492.0,326.079,326.079,325.747,325.8208,13492.0
2019-05-08 13:20:00,353.3,353.65,353.3,353.59,9521.0,325.747,326.0697,325.747,326.0144,9521.0
2019-05-08 13:30:00,353.51,353.64,353.2,353.36,3062.0,325.9407,326.0605,325.6548,325.8024,3062.0
2019-05-08 13:40:00,353.26,353.64,353.26,353.45,6908.0,325.7102,326.0605,325.7102,325.8853,6908.0
2019-05-08 13:50:00,353.45,353.53,353.21,353.46,4854.0,325.8853,325.9591,325.6641,325.8946,4854.0
2019-05-08 14:00:00,353.51,353.53,353.32,353.51,3563.0,325.9407,325.9591,325.7655,325.9407,3563.0
2019-05-08 14:10:00,353.48,353.5,352.88,353.25,12232.0,325.913,325.9314,325.3598,325.7009,12232.0
2019-05-08 14:20:00,353.21,353.55,353.21,353.49,8002.0,325.6641,325.9775,325.6641,325.9222,8002.0
2019-05-08 14:30:00,353.51,353.63,353.23,353.31,13362.0,325.9407,326.0513,325.6825,325.7563,13362.0
2019-05-08 14:40:00,353.35,353.55,353.24,353.38,22714.0,325.7931,325.9775,325.6917,325.8208,22714.0
2019-05-08 14:50:00,353.3,353.43,353.12,353.25,48274.0,325.747,325.8669,325.5811,325.7009,48274.0
2019-05-08 15:00:00,353.33,353.61,353.14,353.21,28287.0,325.7747,326.0329,325.5995,325.6641,28287.0
2019-05-08 15:10:00,353.22,353.61,353.17,353.5,23453.0,325.6733,326.0329,325.6272,325.9314,23453.0
2019-05-08 15:20:00,353.52,353.71,353.52,353.68,22716.0,325.9499,326.1251,325.9499,326.0974,22716.0
2019-05-08 15:30:00,353.72,353.81,353.5,353.51,40148.0,326.1343,326.2173,325.9314,325.9407,40148.0
2019-05-08 15:40:00,353.41,353.43,352.62,352.85,46384.0,325.8485,325.8669,325.1201,325.3321,46384.0
2019-05-08 15:50:00,352.83,352.83,351.84,352.12,151088.0,325.3137,325.3137,324.4009,324.6591,151088.0
2019-05-09 09:30:00,349.3,349.32,348.37,349.16,74166.0,322.059,322.0774,321.2015,321.9299,74166.0
2019-05-09 09:40:00,349.05,349.09,348.05,348.14,33509.0,321.8285,321.8654,320.9065,320.9895,33509.0
2019-05-09 09:50:00,348.03,348.04,347.1,347.89,25175.0,320.888,320.8973,320.0306,320.759,25175.0
2019-05-09 10:00:00,347.75,347.75,347.01,347.38,22957.0,320.6299,320.6299,319.9476,320.2887,22957.0
2019-05-09 10:10:00,347.34,347.8,347.21,347.3,16091.0,320.2518,320.676,320.132,320.215,16091.0
2019-05-09 10:20:00,347.24,347.37,346.43,346.79,48277.0,320.1596,320.2795,319.4128,319.7447,48277.0
2019-05-09 10:30:00,346.77,347.16,346.56,346.81,15497.0,319.7263,320.0859,319.5327,319.7632,15497.0
2019-05-09 10:40:00,346.83,348.34,346.83,348.31,21810.0,319.7816,321.1739,319.7816,321.1462,21810.0
2019-05-09 10:50:00,348.41,348.52,347.31,347.39,10694.0,321.2384,321.3398,320.2242,320.2979,10694.0
2019-05-09 11:00:00,347.35,348.08,347.28,347.46,10819.0,320.2611,320.9341,320.1965,320.3625,10819.0
2019-05-09 11:10:00,347.62,348.45,347.46,348.1,9197.0,320.51,321.2753,320.3625,320.9526,9197.0
2019-05-09 11:20:00,348.0,348.11,346.69,346.69,11685.0,320.8604,320.9618,319.6525,319.6525,11685.0
2019-05-09 11:30:00,347.16,348.09,347.16,347.89,8316.0,320.0859,320.9434,320.0859,320.759,8316.0
2019-05-09 11:40:00,347.98,348.7,347.68,348.66,13917.0,320.8419,321.5058,320.5653,321.4689,13917.0
2019-05-09 11:50:00,348.66,349.2,348.51,349.08,9832.0,321.4689,321.9668,321.3306,321.8561,9832.0
2019-05-09 12:00:00,349.01,349.08,348.7,349.08,7553.0,321.7916,321.8561,321.5058,321.8561,7553.0
2019-05-09 12:10:00,349.09,349.59,348.9,349.43,18364.0,321.8654,322.3264,321.6902,322.1789,18364.0
2019-05-09 12:20:00,349.45,350.03,349.16,349.73,66524.0,322.1973,322.7321,321.9299,322.4555,66524.0
2019-05-09 12:30:00,349.9,351.2,349.84,350.99,30098.0,322.6122,323.8108,322.5569,323.6172,30098.0
2019-05-09 12:40:00,351.08,351.68,350.5,350.92,84941.0,323.7002,324.2534,323.1654,323.5527,84941.0
2019-05-09 12:50:00,350.88,351.37,350.68,351.16,18081.0,323.5158,323.9676,323.3314,323.7739,18081.0
2019-05-09 13:00:00,351.09,351.55,351.0,351.0,9212.0,323.7094,324.1335,323.6264,323.6264,9212.0
2019-05-09 13:10:00,351.05,351.27,350.61,350.61,7095.0,323.6725,323.8754,323.2668,323.2668,7095.0
2019-05-09 13:20:00,350.68,351.01,350.49,350.83,4405.0,323.3314,323.6356,323.1562,323.4697,4405.0
2019-05-09 13:30:00,350.82,351.23,350.7,351.23,5952.0,323.4605,323.8385,323.3498,323.8385,5952.0
2019-05-09 13:40:00,351.26,352.0,351.09,352.0,6839.0,323.8661,324.5484,323.7094,324.5484,6839.0
2019-05-09 13:50:00,351.98,351.98,351.17,351.24,9555.0,324.53,324.53,323.7832,323.8477,9555.0
2019-05-09 14:00:00,351.27,351.6,350.9,351.17,57489.0,323.8754,324.1796,323.5342,323.7832,57489.0
2019-05-09 14:10:00,351.2,351.7,351.03,351.59,10630.0,323.8108,324.2718,323.6541,324.1704,10630.0
2019-05-09 14:20:00,351.59,351.98,351.27,351.49,19640.0,324.1704,324.53,323.8754,324.0782,19640.0
2019-05-09 14:30:00,351.69,351.92,351.52,351.55,13114.0,324.2626,324.4747,324.1059,324.1335,13114.0
2019-05-09 14:40:00,351.53,351.92,351.0,351.02,23461.0,324.1151,324.4747,323.6264,323.6449,23461.0
2019-05-09 14:50:00,351.13,351.39,350.29,350.4,61250.0,323.7463,323.986,322.9718,323.0732,61250.0
2019-05-09 15:00:00,350.52,350.53,349.53,349.57,49336.0,323.1838,323.1931,322.2711,322.3079,49336.0
2019-05-09 15:10:00,349.63,350.25,349.57,350.22,32491.0,322.3633,322.9349,322.3079,322.9072,32491.0
2019-05-09 15:20:00,350.21,350.87,349.91,350.87,35186.0,322.898,323.5066,322.6214,323.5066,35186.0
2019-05-09 15:30:00,350.86,351.83,350.81,351.83,28473.0,323.4973,324.3917,323.4512,324.3917,28473.0
2019-05-09 15:40:00,351.8,351.83,350.91,350.91,16234.0,324.364,324.3917,323.5434,323.5434,16234.0
2019-05-09 15:50:00,351.01,351.61,351.01,351.18,155509.0,323.6356,324.1888,323.6356,323.7924,155509.0
2019-05-10 09:30:00,349.88,350.39,349.68,350.39,18864.0,322.5938,323.064,322.4094,323.064,18864.0
2019-05-10 09:40:00,350.34,350.95,350.2,350.73,7979.0,323.0179,323.5803,322.8888,323.3775,7979.0
2019-05-10 09:50:00,350.68,350.69,349.94,350.2,24002.0,323.3314,323.3406,322.6491,322.8888,24002.0
2019-05-10 10:00:00,350.18,350.27,349.23,349.4,19628.0,322.8704,322.9533,321.9945,322.1512,19628.0
2019-05-10 10:10:00,349.33,349.35,348.0,348.43,22348.0,322.0867,322.1051,320.8604,321.2568,22348.0
2019-05-10 10:20:00,348.37,348.55,348.08,348.16,27159.0,321.2015,321.3675,320.9341,321.0079,27159.0
2019-05-10 10:30:00,348.01,348.2,346.98,347.1,26469.0,320.8696,321.0448,319.9199,320.0306,26469.0
2019-05-10 10:40:00,346.86,347.25,346.24,347.05,18236.0,319.8093,320.1689,319.2376,319.9845,18236.0
2019-05-10 10:50:00,346.87,347.21,346.44,346.44,13014.0,319.8185,320.132,319.422,319.422,13014.0
2019-05-10 11:00:00,346.53,346.75,345.79,346.42,37721.0,319.505,319.7079,318.8227,319.4036,37721.0
2019-05-10 11:10:00,346.52,347.24,346.29,347.21,14675.0,319.4958,320.1596,319.2837,320.132,14675.0
2019-05-10 11:20:00,347.24,347.65,346.72,346.77,16651.0,320.1596,320.5377,319.6802,319.7263,16651.0
2019-05-10 11:30:00,346.7,347.33,346.28,347.02,17653.0,319.6618,320.2426,319.2745,319.9568,17653.0
2019-05-10 11:40:00,346.93,346.93,346.15,346.4,4232.0,319.8738,319.8738,319.1547,319.3852,4232.0
2019-05-10 11:50:00,346.34,347.2,346.3,346.98,26763.0,319.3298,320.1228,319.293,319.9199,26763.0
2019-05-10 12:00:00,347.07,347.77,347.07,347.46,4098.0,320.0029,320.6483,320.0029,320.3625,4098.0
2019-05-10 12:10:00,347.44,348.72,347.42,348.72,11977.0,320.344,321.5242,320.3256,321.5242,11977.0
2019-05-10 12:20:00,348.78,349.26,348.52,349.2,11858.0,321.5795,322.0221,321.3398,321.9668,11858.0
2019-05-10 12:30:00,349.13,350.0,349.13,349.59,6852.0,321.9023,322.7044,321.9023,322.3264,6852.0
2019-05-10 12:40:00,349.7,349.75,349.14,349.14,4902.0,322.4278,322.4739,321.9115,321.9115,4902.0
2019-05-10 12:50:00,349.34,349.95,349.34,349.88,5242.0,322.0959,322.6583,322.0959,322.5938,5242.0
2019-05-10 13:00:00,349.7,350.23,349.67,349.84,25259.0,322.4278,322.9165,322.4001,322.5569,25259.0
2019-05-10 13:10:00,349.84,350.48,349.69,350.25,21520.0,322.5569,323.147,322.4186,322.9349,21520.0
2019-05-10 13:20:00,350.63,350.97,350.38,350.41,12688.0,323.2853,323.5988,323.0548,323.0824,12688.0
2019-05-10 13:30:00,350.51,350.74,350.37,350.47,16545.0,323.1746,323.3867,323.0455,323.1377,16545.0
2019-05-10 13:40:00,350.55,351.24,350.21,351.06,46122.0,323.2115,323.8477,322.898,323.6817,46122.0
2019-05-10 13:50:00,351.04,351.26,350.81,350.87,7162.0,323.6633,323.8661,323.4512,323.5066,7162.0
2019-05-10 14:00:00,350.94,351.39,350.81,351.35,8170.0,323.5711,323.986,323.4512,323.9491,8170.0
2019-05-10 14:10:00,351.3,351.3,350.31,350.34,15301.0,323.903,323.903,322.9902,323.0179,15301.0
2019-05-10 14:20:00,350.37,350.63,350.21,350.56,5813.0,323.0455,323.2853,322.898,323.2207,5813.0
2019-05-10 14:30:00,350.61,351.06,350.5,351.06,8212.0,323.2668,323.6817,323.1654,323.6817,8212.0
2019-05-10 14:40:00,351.11,351.22,350.96,351.06,6028.0,323.7278,323.8293,323.5895,323.6817,6028.0
2019-05-10 14:50:00,351.14,351.63,351.14,351.24,5550.0,323.7555,324.2073,323.7555,323.8477,5550.0
2019-05-10 15:00:00,351.26,351.84,351.26,351.6,9251.0,323.8661,324.4009,323.8661,324.1796,9251.0
2019-05-10 15:10:00,351.61,352.76,351.52,352.7,7821.0,324.1888,325.2492,324.1059,325.1938,7821.0
2019-05-10 15:20:00,352.64,353.32,352.52,353.13,11596.0,325.1385,325.7655,325.0279,325.5903,11596.0
2019-05-10 15:30:00,353.03,353.08,351.79,351.79,19637.0,325.4981,325.5442,324.3548,324.3548,19637.0
2019-05-10 15:40:00,351.85,351.99,351.35,351.38,18552.0,324.4101,324.5392,323.9491,323.9768,18552.0
2019-05-10 15:50:00,351.4,352.42,351.4,352.41,85837.0,323.9952,324.9357,323.9952,324.9265,85837.0
2019-05-13 09:30:00,345.85,346.62,345.53,346.17,128329.0,318.878,319.588,318.583,319.1731,128329.0
2019-05-13 09:40:00,346.21,346.41,345.63,345.92,32759.0,319.21,319.3944,318.6752,318.9426,32759.0
2019-05-13 09:50:00,345.63,345.63,344.11,344.24,72979.0,318.6752,318.6752,317.2737,317.3936,72979.0
2019-05-13 10:00:00,344.27,344.29,342.98,343.45,45750.0,317.4213,317.4397,316.2319,316.6652,45750.0
2019-05-13 10:10:00,343.4,343.97,342.96,343.76,71325.0,316.6191,317.1447,316.2134,316.951,71325.0
2019-05-13 10:20:00,343.64,343.65,342.94,343.32,27140.0,316.8404,316.8496,316.195,316.5454,27140.0
2019-05-13 10:30:00,342.86,343.85,342.8,343.35,20121.0,316.1212,317.034,316.0659,316.573,20121.0
2019-05-13 10:40:00,343.54,344.19,343.13,343.13,8509.0,316.7482,317.3475,316.3702,316.3702,8509.0
2019-05-13 10:50:00,343.06,343.3,342.86,342.93,6260.0,316.3056,316.5269,316.1212,316.1858,6260.0
2019-05-13 11:00:00,343.53,343.69,342.75,343.25,11226.0,316.739,316.8865,316.0198,316.4808,11226.0
2019-05-13 11:10:00,343.14,343.59,342.45,342.6,8499.0,316.3794,316.7943,315.7432,315.8815,8499.0
2019-05-13 11:20:00,342.55,343.11,342.54,342.54,19777.0,315.8354,316.3517,315.8262,315.8262,19777.0
2019-05-13 11:30:00,342.56,343.05,342.5,342.55,22874.0,315.8446,316.2964,315.7893,315.8354,22874.0
2019-05-13 11:40:00,342.55,342.82,342.22,342.44,28188.0,315.8354,316.0844,315.5311,315.734,28188.0
2019-05-13 11:50:00,342.24,342.98,342.07,342.98,16114.0,315.5496,316.2319,315.3928,316.2319,16114.0
2019-05-13 12:00:00,342.88,342.88,341.89,341.92,23394.0,316.1397,316.1397,315.2269,315.2545,23394.0
2019-05-13 12:10:00,341.94,342.37,341.92,342.37,10781.0,315.273,315.6694,315.2545,315.6694,10781.0
2019-05-13 12:20:00,342.51,342.57,341.64,341.93,17086.0,315.7985,315.8538,314.9964,315.2638,17086.0
2019-05-13 12:30:00,341.9,342.36,341.64,342.12,33433.0,315.2361,315.6602,314.9964,315.4389,33433.0
2019-05-13 12:40:00,342.04,342.36,341.73,342.26,4200.0,315.3652,315.6602,315.0794,315.568,4200.0
2019-05-13 12:50:00,342.24,342.24,341.27,341.33,10486.0,315.5496,315.5496,314.6552,314.7106,10486.0
2019-05-13 13:00:00,341.29,341.4,340.99,341.11,66337.0,314.6737,314.7751,314.3971,314.5077,66337.0
2019-05-13 13:10:00,341.13,341.33,340.94,341.08,32255.0,314.5261,314.7106,314.351,314.48,32255.0
2019-05-13 13:20:00,340.99,341.28,340.78,340.84,4800.0,314.3971,314.6645,314.2034,314.2588,4800.0
2019-05-13 13:30:00,340.85,342.08,340.85,341.78,7553.0,314.268,315.4021,314.268,315.1255,7553.0
2019-05-13 13:40:00,341.83,342.05,341.55,341.84,7189.0,315.1716,315.3744,314.9134,315.1808,7189.0
2019-05-13 13:50:00,341.82,342.26,341.78,342.23,3778.0,315.1623,315.568,315.1255,315.5404,3778.0
2019-05-13 14:00:00,342.2,342.88,342.08,342.5,13235.0,315.5127,316.1397,315.4021,315.7893,13235.0
2019-05-13 14:10:00,342.41,342.41,341.81,341.88,19042.0,315.7063,315.7063,315.1531,315.2177,19042.0
2019-05-13 14:20:00,342.0,343.4,341.89,343.04,51585.0,315.3283,316.6191,315.2269,316.2872,51585.0
2019-05-13 14:30:00,343.07,343.14,342.62,342.88,15352.0,316.3149,316.3794,315.8999,316.1397,15352.0
2019-05-13 14:40:00,342.74,343.09,342.15,343.01,9914.0,316.0106,316.3333,315.4666,316.2595,9914.0
2019-05-13 14:50:00,343.1,343.64,343.1,343.15,55757.0,316.3425,316.8404,316.3425,316.3886,55757.0
2019-05-13 15:00:00,343.15,343.62,342.72,342.92,29040.0,316.3886,316.822,315.9921,316.1766,29040.0
2019-05-13 15:10:00,342.9,343.14,342.32,342.33,14401.0,316.1581,316.3794,315.6233,315.6326,14401.0
2019-05-13 15:20:00,342.39,342.4,341.7,341.94,15244.0,315.6879,315.6971,315.0517,315.273,15244.0
2019-05-13 15:30:00,341.87,341.87,341.05,341.25,28898.0,315.2084,315.2084,314.4524,314.6368,28898.0
2019-05-13 15:40:00,341.24,342.13,341.24,342.09,38657.0,314.6276,315.4482,314.6276,315.4113,38657.0
2019-05-13 15:50:00,342.1,342.35,341.38,342.09,141938.0,315.4205,315.651,314.7567,315.4113,141938.0
2019-05-14 09:30:00,342.96,343.79,342.25,343.55,66820.0,316.2134,316.9787,315.5588,316.7574,66820.0
2019-05-14 09:40:00,343.56,344.22,343.3,343.3,57357.0,316.7666,317.3752,316.5269,316.5269,57357.0
2019-05-14 09:50:00,342.93,343.82,342.68,343.32,18026.0,316.1858,317.0064,315.9553,316.5454,18026.0
2019-05-14 10:00:00,343.29,343.93,343.25,343.89,14005.0,316.5177,317.1078,316.4808,317.0709,14005.0
2019-05-14 10:10:00,343.87,344.21,343.52,344.14,12021.0,317.0525,317.3659,316.7298,317.3014,12021.0
2019-05-14 10:20:00,344.14,344.77,344.14,344.72,12077.0,317.3014,317.8823,317.3014,317.8362,12077.0
2019-05-14 10:30:00,344.62,344.81,344.14,344.51,9564.0,317.744,317.9192,317.3014,317.6426,9564.0
2019-05-14 10:40:00,344.51,344.93,344.44,344.57,11084.0,317.6426,318.0298,317.578,317.6979,11084.0
2019-05-14 10:50:00,344.35,344.39,343.94,344.25,14936.0,317.495,317.5319,317.117,317.4028,14936.0
2019-05-14 11:00:00,344.43,344.96,344.05,344.78,6414.0,317.5688,318.0575,317.2184,317.8915,6414.0
2019-05-14 11:10:00,344.75,345.04,344.7,344.92,10888.0,317.8638,318.1312,317.8177,318.0206,10888.0
2019-05-14 11:20:00,344.93,345.64,344.8,345.1,34245.0,318.0298,318.6844,317.9099,318.1865,34245.0
2019-05-14 11:30:00,345.08,345.94,345.08,345.83,12719.0,318.1681,318.961,318.1681,318.8596,12719.0
2019-05-14 11:40:00,345.8,346.02,345.6,345.91,9329.0,318.8319,319.0348,318.6475,318.9334,9329.0
2019-05-14 11:50:00,346.04,346.23,345.82,346.11,36076.0,319.0532,319.2284,318.8504,319.1178,36076.0
2019-05-14 12:00:00,346.04,346.24,345.87,345.87,2303.0,319.0532,319.2376,318.8965,318.8965,2303.0
2019-05-14 12:10:00,345.79,346.11,345.7,345.7,7304.0,318.8227,319.1178,318.7397,318.7397,7304.0
2019-05-14 12:20:00,345.61,345.87,345.61,345.87,700.0,318.6568,318.8965,318.6568,318.8965,700.0
2019-05-14 12:30:00,345.63,345.96,345.5,345.96,2532.0,318.6752,318.9795,318.5553,318.9795,2532.0
2019-05-14 12:40:00,346.04,346.11,345.86,346.03,11628.0,319.0532,319.1178,318.8873,319.044,11628.0
2019-05-14 12:50:00,345.91,346.04,345.79,345.79,6535.0,318.9334,319.0532,318.8227,318.8227,6535.0
2019-05-14 13:00:00,345.86,346.1,345.86,346.04,3085.0,318.8873,319.1086,318.8873,319.0532,3085.0
2019-05-14 13:10:00,346.06,346.39,346.06,346.18,4900.0,319.0717,319.3759,319.0717,319.1823,4900.0
2019-05-14 13:20:00,346.15,346.42,346.15,346.29,12818.0,319.1547,319.4036,319.1547,319.2837,12818.0
2019-05-14 13:30:00,346.29,346.42,346.29,346.42,10932.0,319.2837,319.4036,319.2837,319.4036,10932.0
2019-05-14 13:40:00,346.42,346.62,346.36,346.62,15166.0,319.4036,319.588,319.3483,319.588,15166.0
2019-05-14 13:50:00,346.62,346.74,346.55,346.56,6278.0,319.588,319.6986,319.5235,319.5327,6278.0
2019-05-14 14:00:00,346.58,346.71,345.99,346.36,17088.0,319.5511,319.671,319.0071,319.3483,17088.0
2019-05-14 14:10:00,346.37,346.71,346.24,346.71,1458.0,319.3575,319.671,319.2376,319.671,1458.0
2019-05-14 14:20:00,346.7,346.96,346.68,346.88,7025.0,319.6618,319.9015,319.6433,319.8277,7025.0
2019-05-14 14:30:00,346.77,346.98,346.63,346.98,11303.0,319.7263,319.9199,319.5972,319.9199,11303.0
2019-05-14 14:40:00,346.9,347.03,346.12,346.16,5189.0,319.8462,319.966,319.127,319.1639,5189.0
2019-05-14 14:50:00,346.23,346.24,345.82,346.15,15827.0,319.2284,319.2376,318.8504,319.1547,15827.0
2019-05-14 15:00:00,346.02,346.8,346.02,346.79,12109.0,319.0348,319.754,319.0348,319.7447,12109.0
2019-05-14 15:10:00,346.75,346.75,346.29,346.51,5952.0,319.7079,319.7079,319.2837,319.4866,5952.0
2019-05-14 15:20:00,346.62,346.77,346.39,346.7,3420.0,319.588,319.7263,319.3759,319.6618,3420.0
2019-05-14 15:30:00,346.51,346.51,345.46,345.79,18018.0,319.4866,319.4866,318.5185,318.8227,18018.0
2019-05-14 15:40:00,345.81,346.12,345.35,345.85,37218.0,318.8412,319.127,318.417,318.878,37218.0
2019-05-14 15:50:00,345.87,345.88,345.39,345.53,107976.0,318.8965,318.9057,318.4539,318.583,107976.0
2019-05-15 09:30:00,343.49,343.72,342.31,343.68,70863.0,316.7021,316.9142,315.6141,316.8773,70863.0
2019-05-15 09:40:00,343.67,343.75,342.99,343.32,24726.0,316.8681,316.9418,316.2411,316.5454,24726.0
2019-05-15 09:50:00,343.28,343.91,343.0,343.91,15814.0,316.5085,317.0893,316.2503,317.0893,15814.0
2019-05-15 10:00:00,343.94,344.14,343.03,343.3,20193.0,317.117,317.3014,316.278,316.5269,20193.0
2019-05-15 10:10:00,343.53,344.81,342.87,344.67,72294.0,316.739,317.9192,316.1305,317.7901,72294.0
2019-05-15 10:20:00,344.81,345.39,344.43,345.35,20158.0,317.9192,318.4539,317.5688,318.417,20158.0
2019-05-15 10:30:00,345.3,345.51,345.04,345.08,24141.0,318.3709,318.5646,318.1312,318.1681,24141.0
2019-05-15 10:40:00,345.09,345.55,345.05,345.49,10391.0,318.1773,318.6014,318.1404,318.5461,10391.0
2019-05-15 10:50:00,345.56,345.93,345.27,345.31,23526.0,318.6107,318.9518,318.3433,318.3802,23526.0
2019-05-15 11:00:00,345.5,345.6,344.8,345.22,11683.0,318.5553,318.6475,317.9099,318.2972,11683.0
2019-05-15 11:10:00,345.31,345.51,345.25,345.46,5830.0,318.3802,318.5646,318.3248,318.5185,5830.0
2019-05-15 11:20:00,345.52,346.12,345.5,346.02,13906.0,318.5738,319.127,318.5553,319.0348,13906.0
2019-05-15 11:30:00,346.07,346.19,345.76,345.95,13303.0,319.0809,319.1915,318.7951,318.9703,13303.0
2019-05-15 11:40:00,346.0,346.29,345.96,345.96,4897.0,319.0164,319.2837,318.9795,318.9795,4897.0
2019-05-15 11:50:00,346.06,346.51,345.94,346.38,8863.0,319.0717,319.4866,318.961,319.3667,8863.0
2019-05-15 12:00:00,346.43,346.96,346.43,346.69,5206.0,319.4128,319.9015,319.4128,319.6525,5206.0
2019-05-15 12:10:00,346.45,346.53,346.15,346.15,5000.0,319.4313,319.505,319.1547,319.1547,5000.0
2019-05-15 12:20:00,346.2,346.49,345.97,346.16,11526.0,319.2008,319.4681,318.9887,319.1639,11526.0
2019-05-15 12:30:00,346.26,346.38,346.06,346.06,2650.0,319.2561,319.3667,319.0717,319.0717,2650.0
2019-05-15 12:40:00,346.16,346.45,346.16,346.39,6523.0,319.1639,319.4313,319.1639,319.3759,6523.0
2019-05-15 12:50:00,346.36,346.4,345.72,345.84,4200.0,319.3483,319.3852,318.7582,318.8688,4200.0
2019-05-15 13:00:00,345.93,346.07,345.77,345.87,6031.0,318.9518,319.0809,318.8043,318.8965,6031.0
2019-05-15 13:10:00,345.91,345.98,345.6,345.6,5785.0,318.9334,318.9979,318.6475,318.6475,5785.0
2019-05-15 13:20:00,345.67,345.67,345.34,345.49,8025.0,318.7121,318.7121,318.4078,318.5461,8025.0
2019-05-15 13:30:00,345.66,345.97,345.66,345.92,11410.0,318.7029,318.9887,318.7029,318.9426,11410.0
2019-05-15 13:40:00,346.09,346.16,345.78,346.14,6420.0,319.0993,319.1639,318.8135,319.1454,6420.0
2019-05-15 13:50:00,346.16,346.43,346.05,346.4,5075.0,319.1639,319.4128,319.0625,319.3852,5075.0
2019-05-15 14:00:00,346.43,346.82,346.41,346.58,10424.0,319.4128,319.7724,319.3944,319.5511,10424.0
2019-05-15 14:10:00,346.61,346.66,346.39,346.42,3209.0,319.5788,319.6249,319.3759,319.4036,3209.0
2019-05-15 14:20:00,346.45,346.69,346.45,346.64,4393.0,319.4313,319.6525,319.4313,319.6064,4393.0
2019-05-15 14:30:00,346.67,346.67,346.39,346.56,7267.0,319.6341,319.6341,319.3759,319.5327,7267.0
2019-05-15 14:40:00,346.54,346.86,346.54,346.86,5327.0,319.5142,319.8093,319.5142,319.8093,5327.0
2019-05-15 14:50:00,346.85,346.93,346.35,346.44,7144.0,319.8001,319.8738,319.3391,319.422,7144.0
2019-05-15 15:00:00,346.45,346.62,346.29,346.62,6078.0,319.4313,319.588,319.2837,319.588,6078.0
2019-05-15 15:10:00,346.62,346.75,346.56,346.75,7639.0,319.588,319.7079,319.5327,319.7079,7639.0
2019-05-15 15:20:00,346.81,347.08,346.81,346.97,13590.0,319.7632,320.0121,319.7632,319.9107,13590.0
2019-05-15 15:30:00,346.94,347.12,346.83,346.95,50865.0,319.883,320.049,319.7816,319.8923,50865.0
2019-05-15 15:40:00,346.9,346.98,346.6,346.62,20628.0,319.8462,319.9199,319.5696,319.588,20628.0
2019-05-15 15:50:00,346.63,346.85,346.31,346.44,125152.0,319.5972,319.8001,319.3022,319.422,125152.0
2019-05-16 09:30:00,347.06,348.01,347.06,347.9,34604.0,319.9937,320.8696,319.9937,320.7682,34604.0
2019-05-16 09:40:00,347.98,348.85,347.9,348.85,10094.0,320.8419,321.6441,320.7682,321.6441,10094.0
2019-05-16 09:50:00,348.76,349.49,348.7,349.46,10995.0,321.5611,322.2342,321.5058,322.2065,10995.0
2019-05-16 10:00:00,349.47,349.63,349.25,349.53,12346.0,322.2157,322.3633,322.0129,322.2711,12346.0
2019-05-16 10:10:00,349.62,349.69,349.23,349.63,31641.0,322.354,322.4186,321.9945,322.3633,31641.0
2019-05-16 10:20:00,349.75,350.31,349.7,350.26,24737.0,322.4739,322.9902,322.4278,322.9441,24737.0
2019-05-16 10:30:00,350.29,350.29,349.85,349.89,11472.0,322.9718,322.9718,322.5661,322.603,11472.0
2019-05-16 10:40:00,349.83,350.03,349.58,349.75,12866.0,322.5477,322.7321,322.3172,322.4739,12866.0
2019-05-16 10:50:00,349.79,350.04,349.73,349.91,6270.0,322.5108,322.7413,322.4555,322.6214,6270.0
2019-05-16 11:00:00,350.04,350.15,349.5,349.56,16028.0,322.7413,322.8427,322.2434,322.2987,16028.0
2019-05-16 11:10:00,349.53,350.02,349.44,350.01,8875.0,322.2711,322.7228,322.1881,322.7136,8875.0
2019-05-16 11:20:00,349.91,350.25,349.9,349.94,12522.0,322.6214,322.9349,322.6122,322.6491,12522.0
2019-05-16 11:30:00,349.92,350.25,349.83,350.16,7120.0,322.6306,322.9349,322.5477,322.8519,7120.0
2019-05-16 11:40:00,350.17,350.62,350.12,350.17,6481.0,322.8611,323.276,322.815,322.8611,6481.0
2019-05-16 11:50:00,350.21,350.42,350.16,350.31,3419.0,322.898,323.0916,322.8519,322.9902,3419.0
2019-05-16 12:00:00,350.31,350.31,349.93,350.01,8178.0,322.9902,322.9902,322.6399,322.7136,8178.0
2019-05-16 12:10:00,350.04,350.59,350.01,350.45,6271.0,322.7413,323.2484,322.7136,323.1193,6271.0
2019-05-16 12:20:00,350.49,350.5,350.13,350.13,12410.0,323.1562,323.1654,322.8243,322.8243,12410.0
2019-05-16 12:30:00,350.15,350.35,349.95,349.95,3948.0,322.8427,323.0271,322.6583,322.6583,3948.0
2019-05-16 12:40:00,349.93,350.01,349.61,349.61,13144.0,322.6399,322.7136,322.3448,322.3448,13144.0
2019-05-16 12:50:00,349.7,349.7,349.54,349.63,5514.0,322.4278,322.4278,322.2803,322.3633,5514.0
2019-05-16 13:00:00,349.68,349.88,349.25,349.54,16303.0,322.4094,322.5938,322.0129,322.2803,16303.0
2019-05-16 13:10:00,349.73,349.96,349.68,349.96,4513.0,322.4555,322.6675,322.4094,322.6675,4513.0
2019-05-16 13:20:00,349.99,350.02,349.77,349.85,6275.0,322.6952,322.7228,322.4923,322.5661,6275.0
2019-05-16 13:30:00,349.71,349.92,349.44,349.5,8251.0,322.437,322.6306,322.1881,322.2434,8251.0
2019-05-16 13:40:00,349.52,349.53,349.09,349.15,7100.0,322.2618,322.2711,321.8654,321.9207,7100.0
2019-05-16 13:50:00,349.04,349.36,349.02,349.27,4640.0,321.8193,322.1143,321.8008,322.0313,4640.0
2019-05-16 14:00:00,349.22,349.37,349.14,349.14,8892.0,321.9852,322.1235,321.9115,321.9115,8892.0
2019-05-16 14:10:00,349.14,349.55,348.94,349.55,14543.0,321.9115,322.2895,321.7271,322.2895,14543.0
2019-05-16 14:20:00,349.47,349.78,349.36,349.67,10076.0,322.2157,322.5016,322.1143,322.4001,10076.0
2019-05-16 14:30:00,349.79,349.84,349.57,349.74,3265.0,322.5108,322.5569,322.3079,322.4647,3265.0
2019-05-16 14:40:00,349.74,349.74,349.46,349.47,2891.0,322.4647,322.4647,322.2065,322.2157,2891.0
2019-05-16 14:50:00,349.42,349.48,348.79,349.25,15919.0,322.1696,322.225,321.5888,322.0129,15919.0
2019-05-16 15:00:00,349.17,349.17,348.52,348.68,21412.0,321.9391,321.9391,321.3398,321.4873,21412.0
2019-05-16 15:10:00,348.69,348.76,348.24,348.28,14424.0,321.4966,321.5611,321.0817,321.1185,14424.0
2019-05-16 15:20:00,348.36,348.74,348.29,348.72,7849.0,321.1923,321.5427,321.1278,321.5242,7849.0
2019-05-16 15:30:00,348.69,348.69,348.13,348.14,28602.0,321.4966,321.4966,320.9802,320.9895,28602.0
2019-05-16 15:40:00,348.19,348.28,347.83,348.12,16740.0,321.0356,321.1185,320.7036,320.971,16740.0
2019-05-16 15:50:00,348.21,348.63,347.76,348.62,81329.0,321.054,321.4412,320.6391,321.432,81329.0
2019-05-17 09:30:00,345.6,346.73,345.6,346.63,65906.0,318.6475,319.6894,318.6475,319.5972,65906.0
2019-05-17 09:40:00,346.62,346.8,346.34,346.48,33091.0,319.588,319.754,319.3298,319.4589,33091.0
2019-05-17 09:50:00,346.27,346.27,345.46,345.89,12466.0,319.2653,319.2653,318.5185,318.9149,12466.0
2019-05-17 10:00:00,345.94,346.34,345.6,345.91,17100.0,318.961,319.3298,318.6475,318.9334,17100.0
2019-05-17 10:10:00,345.9,346.18,345.17,346.13,24820.0,318.9241,319.1823,318.2511,319.1362,24820.0
2019-05-17 10:20:00,346.13,347.13,346.13,346.98,28453.0,319.1362,320.0582,319.1362,319.9199,28453.0
2019-05-17 10:30:00,346.85,347.05,346.31,346.55,15600.0,319.8001,319.9845,319.3022,319.5235,15600.0
2019-05-17 10:40:00,346.63,347.65,346.59,347.65,39464.0,319.5972,320.5377,319.5603,320.5377,39464.0
2019-05-17 10:50:00,347.63,348.85,347.63,348.5,23164.0,320.5192,321.6441,320.5192,321.3214,23164.0
2019-05-17 11:00:00,348.59,348.97,348.58,348.94,20508.0,321.4044,321.7547,321.3951,321.7271,20508.0
2019-05-17 11:10:00,348.84,349.04,348.28,348.34,8115.0,321.6349,321.8193,321.1185,321.1739,8115.0
2019-05-17 11:20:00,348.36,348.4,347.87,347.9,9532.0,321.1923,321.2292,320.7405,320.7682,9532.0
2019-05-17 11:30:00,347.95,347.95,347.12,347.22,20544.0,320.8143,320.8143,320.049,320.1412,20544.0
2019-05-17 11:40:00,347.17,347.19,346.77,346.92,22507.0,320.0951,320.1135,319.7263,319.8646,22507.0
2019-05-17 11:50:00,346.8,347.33,346.59,347.06,6425.0,319.754,320.2426,319.5603,319.9937,6425.0
2019-05-17 12:00:00,347.02,347.08,346.29,346.42,5645.0,319.9568,320.0121,319.2837,319.4036,5645.0
2019-05-17 12:10:00,346.4,346.73,346.33,346.68,11162.0,319.3852,319.6894,319.3206,319.6433,11162.0
2019-05-17 12:20:00,346.75,346.77,346.39,346.45,5853.0,319.7079,319.7263,319.3759,319.4313,5853.0
2019-05-17 12:30:00,346.29,346.58,346.26,346.48,6928.0,319.2837,319.5511,319.2561,319.4589,6928.0
2019-05-17 12:40:00,346.44,347.13,346.42,347.01,7108.0,319.422,320.0582,319.4036,319.9476,7108.0
2019-05-17 12:50:00,347.06,347.07,346.79,346.84,6607.0,319.9937,320.0029,319.7447,319.7908,6607.0
2019-05-17 13:00:00,346.88,347.22,346.77,347.22,4850.0,319.8277,320.1412,319.7263,320.1412,4850.0
2019-05-17 13:10:00,347.37,347.49,347.27,347.32,5296.0,320.2795,320.3901,320.1873,320.2334,5296.0
2019-05-17 13:20:00,347.33,347.51,347.05,347.05,7517.0,320.2426,320.4086,319.9845,319.9845,7517.0
2019-05-17 13:30:00,347.12,347.29,346.88,347.22,4686.0,320.049,320.2057,319.8277,320.1412,4686.0
2019-05-17 13:40:00,347.32,347.32,346.92,347.27,5000.0,320.2334,320.2334,319.8646,320.1873,5000.0
2019-05-17 13:50:00,347.13,347.21,346.99,347.17,5247.0,320.0582,320.132,319.9291,320.0951,5247.0
2019-05-17 14:00:00,347.25,347.4,346.89,347.15,7940.0,320.1689,320.3072,319.8369,320.0767,7940.0
2019-05-17 14:10:00,347.03,347.1,346.86,347.0,2932.0,319.966,320.0306,319.8093,319.9384,2932.0
2019-05-17 14:20:00,346.96,347.07,346.89,346.93,3300.0,319.9015,320.0029,319.8369,319.8738,3300.0
2019-05-17 14:30:00,346.92,347.08,346.73,346.89,3548.0,319.8646,320.0121,319.6894,319.8369,3548.0
2019-05-17 14:40:00,346.82,347.03,346.6,347.03,3469.0,319.7724,319.966,319.5696,319.966,3469.0
2019-05-17 14:50:00,347.06,347.21,347.0,347.15,4941.0,319.9937,320.132,319.9384,320.0767,4941.0
2019-05-17 15:00:00,347.13,347.13,345.38,345.43,24801.0,320.0582,320.0582,318.4447,318.4908,24801.0
2019-05-17 15:10:00,345.34,345.56,344.96,345.07,52878.0,318.4078,318.6107,318.0575,318.1589,52878.0
2019-05-17 15:20:00,345.09,345.62,345.01,345.58,18010.0,318.1773,318.666,318.1036,318.6291,18010.0
2019-05-17 15:30:00,345.56,345.56,344.84,344.84,38878.0,318.6107,318.6107,317.9468,317.9468,38878.0
2019-05-17 15:40:00,344.84,345.28,344.24,344.84,33542.0,317.9468,318.3525,317.3936,317.9468,33542.0
2019-05-17 15:50:00,344.84,345.17,344.46,344.47,92460.0,317.9468,318.2511,317.5965,317.6057,92460.0
2019-05-20 09:30:00,342.12,342.6,341.81,342.13,84121.0,315.4389,315.8815,315.1531,315.4482,84121.0
2019-05-20 09:40:00,342.09,343.4,342.05,342.49,22926.0,315.4113,316.6191,315.3744,315.7801,22926.0
2019-05-20 09:50:00,342.36,343.08,341.96,342.9,23226.0,315.6602,316.3241,315.2914,316.1581,23226.0
2019-05-20 10:00:00,342.84,342.84,342.25,342.62,21554.0,316.1028,316.1028,315.5588,315.8999,21554.0
2019-05-20 10:10:00,342.56,342.83,342.16,342.42,23354.0,315.8446,316.0936,315.4758,315.7155,23354.0
2019-05-20 10:20:00,342.39,343.2,342.33,343.08,18912.0,315.6879,316.4347,315.6326,316.3241,18912.0
2019-05-20 10:30:00,342.91,343.86,342.91,343.62,7760.0,316.1673,317.0432,316.1673,316.822,7760.0
2019-05-20 10:40:00,343.61,343.72,343.03,343.03,7222.0,316.8127,316.9142,316.278,316.278,7222.0
2019-05-20 10:50:00,343.01,343.75,342.95,343.75,12696.0,316.2595,316.9418,316.2042,316.9418,12696.0
2019-05-20 11:00:00,343.83,343.87,342.78,342.78,7300.0,317.0156,317.0525,316.0475,316.0475,7300.0
2019-05-20 11:10:00,342.84,343.43,342.77,342.83,11858.0,316.1028,316.6468,316.0383,316.0936,11858.0
2019-05-20 11:20:00,342.61,343.25,342.52,343.1,16548.0,315.8907,316.4808,315.8077,316.3425,16548.0
2019-05-20 11:30:00,343.11,343.39,342.52,342.54,15055.0,316.3517,316.6099,315.8077,315.8262,15055.0
2019-05-20 11:40:00,342.71,343.36,342.59,343.29,3403.0,315.9829,316.5822,315.8723,316.5177,3403.0
2019-05-20 11:50:00,343.18,343.37,342.83,342.89,3199.0,316.4163,316.5915,316.0936,316.1489,3199.0
2019-05-20 12:00:00,343.02,343.72,342.89,343.59,39505.0,316.2688,316.9142,316.1489,316.7943,39505.0
2019-05-20 12:10:00,343.74,344.01,343.69,343.86,13935.0,316.9326,317.1815,316.8865,317.0432,13935.0
2019-05-20 12:20:00,343.8,343.92,343.46,343.46,12076.0,316.9879,317.0986,316.6744,316.6744,12076.0
2019-05-20 12:30:00,343.47,343.59,342.99,343.59,19020.0,316.6837,316.7943,316.2411,316.7943,19020.0
2019-05-20 12:40:00,343.42,343.59,343.28,343.47,54954.0,316.6376,316.7943,316.5085,316.6837,54954.0
2019-05-20 12:50:00,343.49,343.73,343.03,343.03,71649.0,316.7021,316.9234,316.278,316.278,71649.0
2019-05-20 13:00:00,342.94,343.19,342.93,343.09,4132.0,316.195,316.4255,316.1858,316.3333,4132.0
2019-05-20 13:10:00,343.18,343.46,343.12,343.46,3101.0,316.4163,316.6744,316.361,316.6744,3101.0
2019-05-20 13:20:00,343.36,343.36,343.05,343.22,1900.0,316.5822,316.5822,316.2964,316.4532,1900.0
2019-05-20 13:30:00,343.16,343.53,343.16,343.51,8409.0,316.3978,316.739,316.3978,316.7205,8409.0
2019-05-20 13:40:00,343.5,343.67,343.29,343.54,11794.0,316.7113,316.8681,316.5177,316.7482,11794.0
2019-05-20 13:50:00,343.46,343.47,343.15,343.34,2775.0,316.6744,316.6837,316.3886,316.5638,2775.0
2019-05-20 14:00:00,343.33,343.37,343.0,343.0,2950.0,316.5546,316.5915,316.2503,316.2503,2950.0
2019-05-20 14:10:00,343.24,343.24,342.99,343.02,1200.0,316.4716,316.4716,316.2411,316.2688,1200.0
2019-05-20 14:20:00,343.04,343.04,342.82,342.86,7888.0,316.2872,316.2872,316.0844,316.1212,7888.0
2019-05-20 14:30:00,342.92,342.95,342.15,342.16,20597.0,316.1766,316.2042,315.4666,315.4758,20597.0
2019-05-20 14:40:00,342.21,342.51,341.88,341.92,21249.0,315.5219,315.7985,315.2177,315.2545,21249.0
2019-05-20 14:50:00,341.98,342.12,341.68,341.93,37487.0,315.3099,315.4389,315.0333,315.2638,37487.0
2019-05-20 15:00:00,341.94,342.07,341.63,341.73,28132.0,315.273,315.3928,314.9872,315.0794,28132.0
2019-05-20 15:10:00,341.61,341.64,341.12,341.6,53188.0,314.9687,314.9964,314.5169,314.9595,53188.0
2019-05-20 15:20:00,341.52,341.72,341.22,341.67,20941.0,314.8857,315.0701,314.6091,315.024,20941.0
2019-05-20 15:30:00,341.54,342.36,341.49,342.19,30783.0,314.9042,315.6602,314.8581,315.5035,30783.0
2019-05-20 15:40:00,342.26,342.3,341.98,342.02,15615.0,315.568,315.6049,315.3099,315.3467,15615.0
2019-05-20 15:50:00,341.97,342.4,341.89,342.02,67892.0,315.3006,315.6971,315.2269,315.3467,67892.0
2019-05-21 09:30:00,344.09,344.99,343.95,344.9,64555.0,317.2553,318.0851,317.1262,318.0021,64555.0
2019-05-21 09:40:00,344.89,345.17,344.4,344.99,30305.0,317.9929,318.2511,317.5411,318.0851,30305.0
2019-05-21 09:50:00,344.91,345.1,344.53,345.04,6236.0,318.0114,318.1865,317.661,318.1312,6236.0
2019-05-21 10:00:00,345.03,345.72,345.03,345.47,66208.0,318.122,318.7582,318.122,318.5277,66208.0
2019-05-21 10:10:00,345.51,345.84,345.2,345.84,21670.0,318.5646,318.8688,318.2787,318.8688,21670.0
2019-05-21 10:20:00,345.87,346.02,345.59,345.85,6871.0,318.8965,319.0348,318.6383,318.878,6871.0
2019-05-21 10:30:00,345.93,346.24,345.74,346.16,13373.0,318.9518,319.2376,318.7766,319.1639,13373.0
2019-05-21 10:40:00,346.17,346.5,346.04,346.36,18561.0,319.1731,319.4774,319.0532,319.3483,18561.0
2019-05-21 10:50:00,346.37,347.03,346.37,346.64,15944.0,319.3575,319.966,319.3575,319.6064,15944.0
2019-05-21 11:00:00,346.68,346.84,346.1,346.61,16516.0,319.6433,319.7908,319.1086,319.5788,16516.0
2019-05-21 11:10:00,346.62,346.77,346.34,346.62,10913.0,319.588,319.7263,319.3298,319.588,10913.0
2019-05-21 11:20:00,346.61,346.8,346.36,346.6,7265.0,319.5788,319.754,319.3483,319.5696,7265.0
2019-05-21 11:30:00,346.6,346.6,346.23,346.39,6748.0,319.5696,319.5696,319.2284,319.3759,6748.0
2019-05-21 11:40:00,346.36,346.36,345.95,346.04,6139.0,319.3483,319.3483,318.9703,319.0532,6139.0
2019-05-21 11:50:00,345.97,345.99,345.35,345.74,68219.0,318.9887,319.0071,318.417,318.7766,68219.0
2019-05-21 12:00:00,345.79,346.21,345.73,346.04,36817.0,318.8227,319.21,318.7674,319.0532,36817.0
2019-05-21 12:10:00,346.01,346.18,345.91,345.97,10441.0,319.0256,319.1823,318.9334,318.9887,10441.0
2019-05-21 12:20:00,345.96,346.1,345.91,346.01,11969.0,318.9795,319.1086,318.9334,319.0256,11969.0
2019-05-21 12:30:00,346.05,346.07,345.64,345.68,60186.0,319.0625,319.0809,318.6844,318.7213,60186.0
2019-05-21 12:40:00,345.7,346.08,345.67,346.07,32551.0,318.7397,319.0901,318.7121,319.0809,32551.0
2019-05-21 12:50:00,346.08,346.24,345.99,346.24,9755.0,319.0901,319.2376,319.0071,319.2376,9755.0
2019-05-21 13:00:00,346.23,346.27,346.01,346.01,7651.0,319.2284,319.2653,319.0256,319.0256,7651.0
2019-05-21 13:10:00,345.99,346.16,345.99,346.08,8760.0,319.0071,319.1639,319.0071,319.0901,8760.0
2019-05-21 13:20:00,346.1,346.24,345.99,346.01,7816.0,319.1086,319.2376,319.0071,319.0256,7816.0
2019-05-21 13:30:00,346.02,346.28,346.0,346.24,4769.0,319.0348,319.2745,319.0164,319.2376,4769.0
2019-05-21 13:40:00,346.21,346.35,346.07,346.25,5126.0,319.21,319.3391,319.0809,319.2469,5126.0
2019-05-21 13:50:00,346.22,346.37,346.2,346.37,11537.0,319.2192,319.3575,319.2008,319.3575,11537.0
2019-05-21 14:00:00,346.37,346.5,346.34,346.38,9923.0,319.3575,319.4774,319.3298,319.3667,9923.0
2019-05-21 14:10:00,346.38,346.53,346.29,346.48,6621.0,319.3667,319.505,319.2837,319.4589,6621.0
2019-05-21 14:20:00,346.43,346.68,346.36,346.6,3850.0,319.4128,319.6433,319.3483,319.5696,3850.0
2019-05-21 14:30:00,346.63,346.63,346.41,346.49,15054.0,319.5972,319.5972,319.3944,319.4681,15054.0
2019-05-21 14:40:00,346.49,346.67,346.48,346.59,7125.0,319.4681,319.6341,319.4589,319.5603,7125.0
2019-05-21 14:50:00,346.46,346.49,346.13,346.23,7209.0,319.4405,319.4681,319.1362,319.2284,7209.0
2019-05-21 15:00:00,346.15,346.29,346.05,346.19,10106.0,319.1547,319.2837,319.0625,319.1915,10106.0
2019-05-21 15:10:00,346.25,346.28,346.04,346.17,8083.0,319.2469,319.2745,319.0532,319.1731,8083.0
2019-05-21 15:20:00,346.19,346.35,345.9,346.3,74934.0,319.1915,319.3391,318.9241,319.293,74934.0
2019-05-21 15:30:00,346.3,346.55,346.3,346.45,10337.0,319.293,319.5235,319.293,319.4313,10337.0
2019-05-21 15:40:00,346.46,346.46,346.16,346.3,17547.0,319.4405,319.4405,319.1639,319.293,17547.0
2019-05-21 15:50:00,346.32,346.52,346.13,346.51,71387.0,319.3114,319.4958,319.1362,319.4866,71387.0
2019-05-22 09:30:00,345.06,345.64,345.06,345.26,75589.0,318.1497,318.6844,318.1497,318.3341,75589.0
2019-05-22 09:40:00,345.47,345.47,344.98,345.12,11151.0,318.5277,318.5277,318.0759,318.205,11151.0
2019-05-22 09:50:00,344.99,345.64,344.91,345.61,17514.0,318.0851,318.6844,318.0114,318.6568,17514.0
2019-05-22 10:00:00,345.63,345.67,344.7,344.7,6633.0,318.6752,318.7121,317.8177,317.8177,6633.0
2019-05-22 10:10:00,344.7,345.37,344.42,345.09,31548.0,317.8177,318.4355,317.5596,318.1773,31548.0
2019-05-22 10:20:00,345.08,345.42,344.85,345.1,58230.0,318.1681,318.4816,317.956,318.1865,58230.0
2019-05-22 10:30:00,345.02,345.17,344.04,344.23,44817.0,318.1128,318.2511,317.2092,317.3844,44817.0
2019-05-22 10:40:00,344.27,344.5,343.93,344.41,9741.0,317.4213,317.6333,317.1078,317.5504,9741.0
2019-05-22 10:50:00,344.45,344.61,344.11,344.24,8524.0,317.5872,317.7348,317.2737,317.3936,8524.0
2019-05-22 11:00:00,344.21,344.21,343.69,343.73,9834.0,317.3659,317.3659,316.8865,316.9234,9834.0
2019-05-22 11:10:00,343.63,344.53,343.61,344.4,17888.0,316.8312,317.661,316.8127,317.5411,17888.0
2019-05-22 11:20:00,344.46,344.77,344.17,344.77,9759.0,317.5965,317.8823,317.3291,317.8823,9759.0
2019-05-22 11:30:00,344.78,344.98,343.96,344.03,6074.0,317.8915,318.0759,317.1354,317.2,6074.0
2019-05-22 11:40:00,344.02,344.28,343.94,344.15,8693.0,317.1908,317.4305,317.117,317.3106,8693.0
2019-05-22 11:50:00,344.16,344.39,343.91,344.37,10736.0,317.3198,317.5319,317.0893,317.5135,10736.0
2019-05-22 12:00:00,344.36,344.48,343.9,344.06,19736.0,317.5043,317.6149,317.0801,317.2276,19736.0
2019-05-22 12:10:00,343.93,344.1,343.56,343.97,10845.0,317.1078,317.2645,316.7666,317.1447,10845.0
2019-05-22 12:20:00,344.0,344.11,343.77,343.81,5726.0,317.1723,317.2737,316.9603,316.9971,5726.0
2019-05-22 12:30:00,343.89,343.97,343.55,343.97,6800.0,317.0709,317.1447,316.7574,317.1447,6800.0
2019-05-22 12:40:00,343.77,343.81,343.46,343.49,5844.0,316.9603,316.9971,316.6744,316.7021,5844.0
2019-05-22 12:50:00,343.58,343.6,343.31,343.31,5804.0,316.7851,316.8035,316.5361,316.5361,5804.0
2019-05-22 13:00:00,343.22,343.41,342.93,342.93,12944.0,316.4532,316.6283,316.1858,316.1858,12944.0
2019-05-22 13:10:00,342.9,343.34,342.88,343.34,9857.0,316.1581,316.5638,316.1397,316.5638,9857.0
2019-05-22 13:20:00,343.34,343.41,343.21,343.4,7634.0,316.5638,316.6283,316.4439,316.6191,7634.0
2019-05-22 13:30:00,343.37,343.37,343.22,343.33,3550.0,316.5915,316.5915,316.4532,316.5546,3550.0
2019-05-22 13:40:00,343.44,343.85,343.38,343.74,6158.0,316.656,317.034,316.6007,316.9326,6158.0
2019-05-22 13:50:00,343.83,344.06,343.75,343.93,5750.0,317.0156,317.2276,316.9418,317.1078,5750.0
2019-05-22 14:00:00,343.91,343.96,343.68,343.89,12401.0,317.0893,317.1354,316.8773,317.0709,12401.0
2019-05-22 14:10:00,343.88,343.97,343.7,343.86,6844.0,317.0617,317.1447,316.8957,317.0432,6844.0
2019-05-22 14:20:00,343.9,344.04,343.9,344.03,5600.0,317.0801,317.2092,317.0801,317.2,5600.0
2019-05-22 14:30:00,344.01,344.44,344.0,344.34,15924.0,317.1815,317.578,317.1723,317.4858,15924.0
2019-05-22 14:40:00,344.3,344.54,344.3,344.38,5050.0,317.4489,317.6702,317.4489,317.5227,5050.0
2019-05-22 14:50:00,344.38,344.4,344.08,344.32,11052.0,317.5227,317.5411,317.2461,317.4674,11052.0
2019-05-22 15:00:00,344.32,344.42,344.2,344.22,4619.0,317.4674,317.5596,317.3567,317.3752,4619.0
2019-05-22 15:10:00,344.24,344.35,344.0,344.17,6901.0,317.3936,317.495,317.1723,317.3291,6901.0
2019-05-22 15:20:00,344.19,344.5,344.17,344.3,10186.0,317.3475,317.6333,317.3291,317.4489,10186.0
2019-05-22 15:30:00,344.27,344.27,344.04,344.12,9938.0,317.4213,317.4213,317.2092,317.283,9938.0
2019-05-22 15:40:00,344.11,344.17,343.97,344.03,8894.0,317.2737,317.3291,317.1447,317.2,8894.0
2019-05-22 15:50:00,344.1,344.2,343.67,343.68,70914.0,317.2645,317.3567,316.8681,316.8773,70914.0
2019-05-23 09:30:00,340.69,340.69,338.34,338.54,50586.0,314.1205,314.1205,311.9537,312.1381,50586.0
2019-05-23 09:40:00,338.36,338.65,337.9,338.34,16202.0,311.9722,312.2396,311.548,311.9537,16202.0
2019-05-23 09:50:00,338.23,338.23,337.78,338.1,16692.0,311.8523,311.8523,311.4374,311.7325,16692.0
2019-05-23 10:00:00,338.01,338.68,337.78,337.78,11029.0,311.6495,312.2672,311.4374,311.4374,11029.0
2019-05-23 10:10:00,337.8,338.34,337.75,338.11,19735.0,311.4558,311.9537,311.4097,311.7417,19735.0
2019-05-23 10:20:00,338.11,339.03,337.85,338.93,58644.0,311.7417,312.5899,311.5019,312.4977,58644.0
2019-05-23 10:30:00,338.91,339.4,338.64,339.36,43140.0,312.4793,312.9311,312.2303,312.8942,43140.0
2019-05-23 10:40:00,339.43,339.67,339.2,339.61,11342.0,312.9587,313.18,312.7467,313.1247,11342.0
2019-05-23 10:50:00,339.65,340.09,339.37,339.76,7488.0,313.1616,313.5673,312.9034,313.263,7488.0
2019-05-23 11:00:00,339.9,339.9,339.12,339.35,8604.0,313.3921,313.3921,312.6729,312.885,8604.0
2019-05-23 11:10:00,339.31,339.39,338.86,339.21,4753.0,312.8481,312.9218,312.4332,312.7559,4753.0
2019-05-23 11:20:00,339.28,339.71,339.02,339.42,7028.0,312.8204,313.2169,312.5807,312.9495,7028.0
2019-05-23 11:30:00,339.33,339.49,338.74,338.99,6453.0,312.8665,313.014,312.3225,312.553,6453.0
2019-05-23 11:40:00,338.95,338.95,338.36,338.36,6453.0,312.5162,312.5162,311.9722,311.9722,6453.0
2019-05-23 11:50:00,338.39,338.58,337.67,337.86,13283.0,311.9998,312.175,311.336,311.5112,13283.0
2019-05-23 12:00:00,337.88,338.56,337.88,338.13,5160.0,311.5296,312.1566,311.5296,311.7601,5160.0
2019-05-23 12:10:00,338.09,338.44,337.93,338.21,8003.0,311.7232,312.0459,311.5757,311.8339,8003.0
2019-05-23 12:20:00,338.19,338.52,338.01,338.48,7913.0,311.8154,312.1197,311.6495,312.0828,7913.0
2019-05-23 12:30:00,338.49,338.56,338.03,338.16,8226.0,312.092,312.1566,311.6679,311.7878,8226.0
2019-05-23 12:40:00,338.26,338.28,337.86,337.98,5841.0,311.88,311.8984,311.5112,311.6218,5841.0
2019-05-23 12:50:00,337.98,337.98,337.32,337.39,9087.0,311.6218,311.6218,311.0133,311.0778,9087.0
2019-05-23 13:00:00,337.33,337.81,337.27,337.71,7912.0,311.0225,311.4651,310.9672,311.3729,7912.0
2019-05-23 13:10:00,337.7,337.71,337.16,337.34,22777.0,311.3636,311.3729,310.8658,311.0317,22777.0
2019-05-23 13:20:00,337.32,337.94,337.24,337.78,10737.0,311.0133,311.5849,310.9395,311.4374,10737.0
2019-05-23 13:30:00,337.67,337.88,337.66,337.86,2740.0,311.336,311.5296,311.3268,311.5112,2740.0
2019-05-23 13:40:00,337.94,337.96,337.48,337.5,8256.0,311.5849,311.6034,311.1608,311.1792,8256.0
2019-05-23 13:50:00,337.48,337.6,337.26,337.57,6700.0,311.1608,311.2714,310.958,311.2438,6700.0
2019-05-23 14:00:00,337.54,337.84,337.09,337.1,11167.0,311.2161,311.4927,310.8012,310.8104,11167.0
2019-05-23 14:10:00,337.14,337.31,337.01,337.19,6410.0,310.8473,311.0041,310.7275,310.8934,6410.0
2019-05-23 14:20:00,337.29,337.59,337.13,337.14,9352.0,310.9856,311.2622,310.8381,310.8473,9352.0
2019-05-23 14:30:00,337.06,337.44,337.0,337.0,4804.0,310.7736,311.1239,310.7182,310.7182,4804.0
2019-05-23 14:40:00,337.11,337.12,336.75,336.94,3975.0,310.8197,310.8289,310.4877,310.6629,3975.0
2019-05-23 14:50:00,336.96,336.98,336.61,336.69,4698.0,310.6814,310.6998,310.3587,310.4324,4698.0
2019-05-23 15:00:00,336.75,336.76,336.29,336.35,18263.0,310.4877,310.497,310.0636,310.1189,18263.0
2019-05-23 15:10:00,336.41,337.23,336.38,337.06,15920.0,310.1743,310.9303,310.1466,310.7736,15920.0
2019-05-23 15:20:00,337.09,338.3,337.06,338.03,20346.0,310.8012,311.9169,310.7736,311.6679,20346.0
2019-05-23 15:30:00,337.99,338.35,337.87,337.91,17742.0,311.631,311.963,311.5204,311.5573,17742.0
2019-05-23 15:40:00,337.91,337.91,337.09,337.43,21229.0,311.5573,311.5573,310.8012,311.1147,21229.0
2019-05-23 15:50:00,337.34,338.18,337.12,338.01,101596.0,311.0317,311.8062,310.8289,311.6495,101596.0
2019-05-24 09:30:00,339.76,340.84,339.76,340.28,35979.0,313.263,314.2588,313.263,313.7424,35979.0
2019-05-24 09:40:00,340.24,340.54,339.49,339.69,12857.0,313.7056,313.9822,313.014,313.1985,12857.0
2019-05-24 09:50:00,339.62,340.5,339.58,340.38,9423.0,313.1339,313.9453,313.097,313.8346,9423.0
2019-05-24 10:00:00,340.53,340.73,340.31,340.32,5457.0,313.9729,314.1573,313.7701,313.7793,5457.0
2019-05-24 10:10:00,340.07,340.45,339.92,340.43,13900.0,313.5488,313.8992,313.4105,313.8807,13900.0
2019-05-24 10:20:00,340.28,340.37,339.76,339.77,7419.0,313.7424,313.8254,313.263,313.2722,7419.0
2019-05-24 10:30:00,339.72,339.99,339.59,339.93,14442.0,313.2261,313.4751,313.1063,313.4197,14442.0
2019-05-24 10:40:00,339.9,339.98,339.48,339.52,8285.0,313.3921,313.4658,313.0048,313.0417,8285.0
2019-05-24 10:50:00,339.16,339.37,338.76,338.86,8062.0,312.7098,312.9034,312.341,312.4332,8062.0
2019-05-24 11:00:00,338.86,339.13,338.72,338.77,3793.0,312.4332,312.6821,312.3041,312.3502,3793.0
2019-05-24 11:10:00,338.82,338.88,338.51,338.51,6200.0,312.3963,312.4516,312.1105,312.1105,6200.0
2019-05-24 11:20:00,338.57,338.84,338.35,338.35,2663.0,312.1658,312.4147,311.963,311.963,2663.0
2019-05-24 11:30:00,338.61,338.87,338.6,338.86,2400.0,312.2027,312.4424,312.1935,312.4332,2400.0
2019-05-24 11:40:00,338.68,338.9,338.68,338.82,3284.0,312.2672,312.4701,312.2672,312.3963,3284.0
2019-05-24 11:50:00,338.85,339.17,338.84,338.99,2781.0,312.424,312.719,312.4147,312.553,2781.0
2019-05-24 12:00:00,338.86,339.26,338.86,339.15,6521.0,312.4332,312.802,312.4332,312.7006,6521.0
2019-05-24 12:10:00,339.2,339.25,338.74,338.76,4594.0,312.7467,312.7928,312.3225,312.341,4594.0
2019-05-24 12:20:00,338.86,339.46,338.86,339.43,4638.0,312.4332,312.9864,312.4332,312.9587,4638.0
2019-05-24 12:30:00,339.44,339.77,339.44,339.77,2065.0,312.9679,313.2722,312.9679,313.2722,2065.0
2019-05-24 12:40:00,339.8,339.83,339.55,339.56,10442.0,313.2999,313.3275,313.0694,313.0786,10442.0
2019-05-24 12:50:00,339.54,339.78,339.52,339.74,1700.0,313.0601,313.2814,313.0417,313.2446,1700.0
2019-05-24 13:00:00,339.87,339.99,339.81,339.84,6700.0,313.3644,313.4751,313.3091,313.3368,6700.0
2019-05-24 13:10:00,339.8,339.84,339.64,339.77,2525.0,313.2999,313.3368,313.1524,313.2722,2525.0
2019-05-24 13:20:00,339.86,339.91,339.62,339.62,3109.0,313.3552,313.4013,313.1339,313.1339,3109.0
2019-05-24 13:30:00,339.63,339.71,339.5,339.66,2145.0,313.1431,313.2169,313.0233,313.1708,2145.0
2019-05-24 13:40:00,339.72,340.0,339.71,339.98,6362.0,313.2261,313.4843,313.2169,313.4658,6362.0
2019-05-24 13:50:00,339.98,340.16,339.71,339.75,3916.0,313.4658,313.6318,313.2169,313.2538,3916.0
2019-05-24 14:00:00,339.77,339.77,339.31,339.51,9627.0,313.2722,313.2722,312.8481,313.0325,9627.0
2019-05-24 14:10:00,339.45,339.51,339.38,339.51,4105.0,312.9772,313.0325,312.9126,313.0325,4105.0
2019-05-24 14:20:00,339.51,339.62,339.44,339.48,4657.0,313.0325,313.1339,312.9679,313.0048,4657.0
2019-05-24 14:30:00,339.45,339.79,339.45,339.71,4656.0,312.9772,313.2907,312.9772,313.2169,4656.0
2019-05-24 14:40:00,339.72,339.85,339.66,339.67,3675.0,313.2261,313.346,313.1708,313.18,3675.0
2019-05-24 14:50:00,339.54,339.72,339.54,339.67,3620.0,313.0601,313.2261,313.0601,313.18,3620.0
2019-05-24 15:00:00,339.67,340.14,339.67,340.07,8403.0,313.18,313.6134,313.18,313.5488,8403.0
2019-05-24 15:10:00,340.06,340.09,339.91,339.91,7275.0,313.5396,313.5673,313.4013,313.4013,7275.0
2019-05-24 15:20:00,339.84,340.09,339.83,340.08,5093.0,313.3368,313.5673,313.3275,313.558,5093.0
2019-05-24 15:30:00,340.0,340.19,339.91,340.09,7152.0,313.4843,313.6595,313.4013,313.5673,7152.0
2019-05-24 15:40:00,340.06,340.14,339.7,339.84,11246.0,313.5396,313.6134,313.2077,313.3368,11246.0
2019-05-24 15:50:00,339.89,340.08,339.63,339.89,69819.0,313.3829,313.558,313.1431,313.3829,69819.0
2019-05-28 09:30:00,340.19,340.91,340.19,340.51,31990.0,313.6595,314.3233,313.6595,313.9545,31990.0
2019-05-28 09:40:00,340.57,341.05,340.57,340.8,16786.0,314.0098,314.4524,314.0098,314.2219,16786.0
2019-05-28 09:50:00,340.81,340.82,340.26,340.32,14061.0,314.2311,314.2403,313.724,313.7793,14061.0
2019-05-28 10:00:00,340.41,340.47,339.75,339.75,11375.0,313.8623,313.9176,313.2538,313.2538,11375.0
2019-05-28 10:10:00,339.72,339.8,339.1,339.16,36852.0,313.2261,313.2999,312.6545,312.7098,36852.0
2019-05-28 10:20:00,339.24,339.5,339.13,339.2,5048.0,312.7835,313.0233,312.6821,312.7467,5048.0
2019-05-28 10:30:00,339.12,339.23,338.59,338.59,12934.0,312.6729,312.7743,312.1842,312.1842,12934.0
2019-05-28 10:40:00,338.54,338.91,338.52,338.6,10753.0,312.1381,312.4793,312.1197,312.1935,10753.0
2019-05-28 10:50:00,338.66,338.91,338.32,338.76,6986.0,312.2488,312.4793,311.9353,312.341,6986.0
2019-05-28 11:00:00,338.71,339.46,338.67,339.02,32365.0,312.2949,312.9864,312.258,312.5807,32365.0
2019-05-28 11:10:00,339.05,339.79,338.93,339.46,26844.0,312.6084,313.2907,312.4977,312.9864,26844.0
2019-05-28 11:20:00,339.39,339.45,338.95,338.97,12125.0,312.9218,312.9772,312.5162,312.5346,12125.0
2019-05-28 11:30:00,338.91,339.29,338.6,339.25,20883.0,312.4793,312.8296,312.1935,312.7928,20883.0
2019-05-28 11:40:00,339.28,339.71,339.08,339.11,31886.0,312.8204,313.2169,312.636,312.6637,31886.0
2019-05-28 11:50:00,339.01,339.27,338.24,339.21,53203.0,312.5715,312.8112,311.8615,312.7559,53203.0
2019-05-28 12:00:00,339.22,339.61,338.96,339.3,23914.0,312.7651,313.1247,312.5254,312.8389,23914.0
2019-05-28 12:10:00,339.34,339.87,339.34,339.72,11271.0,312.8757,313.3644,312.8757,313.2261,11271.0
2019-05-28 12:20:00,339.66,339.91,339.52,339.71,9428.0,313.1708,313.4013,313.0417,313.2169,9428.0
2019-05-28 12:30:00,339.66,339.78,339.34,339.43,7520.0,313.1708,313.2814,312.8757,312.9587,7520.0
2019-05-28 12:40:00,339.48,339.72,339.3,339.72,3986.0,313.0048,313.2261,312.8389,313.2261,3986.0
2019-05-28 12:50:00,339.67,339.86,339.32,339.36,4266.0,313.18,313.3552,312.8573,312.8942,4266.0
2019-05-28 13:00:00,339.44,339.54,339.26,339.36,2400.0,312.9679,313.0601,312.802,312.8942,2400.0
2019-05-28 13:10:00,339.35,339.51,339.25,339.27,3284.0,312.885,313.0325,312.7928,312.8112,3284.0
2019-05-28 13:20:00,339.39,339.39,338.98,339.0,2091.0,312.9218,312.9218,312.5438,312.5623,2091.0
2019-05-28 13:30:00,338.91,339.12,338.89,339.03,2500.0,312.4793,312.6729,312.4608,312.5899,2500.0
2019-05-28 13:40:00,339.03,339.23,339.02,339.06,4124.0,312.5899,312.7743,312.5807,312.6176,4124.0
2019-05-28 13:50:00,339.02,339.11,338.87,338.96,5606.0,312.5807,312.6637,312.4424,312.5254,5606.0
2019-05-28 14:00:00,338.91,338.91,338.44,338.54,11350.0,312.4793,312.4793,312.0459,312.1381,11350.0
2019-05-28 14:10:00,338.52,338.52,338.3,338.32,11251.0,312.1197,312.1197,311.9169,311.9353,11251.0
2019-05-28 14:20:00,338.3,338.3,338.01,338.2,3600.0,311.9169,311.9169,311.6495,311.8247,3600.0
2019-05-28 14:30:00,338.0,338.31,337.94,338.18,6824.0,311.6403,311.9261,311.5849,311.8062,6824.0
2019-05-28 14:40:00,338.09,338.09,337.73,338.02,6473.0,311.7232,311.7232,311.3913,311.6587,6473.0
2019-05-28 14:50:00,337.91,337.91,337.58,337.75,7601.0,311.5573,311.5573,311.253,311.4097,7601.0
2019-05-28 15:00:00,337.73,337.73,337.37,337.47,10272.0,311.3913,311.3913,311.0594,311.1516,10272.0
2019-05-28 15:10:00,337.41,337.63,337.17,337.63,6050.0,311.0963,311.2991,310.875,311.2991,6050.0
2019-05-28 15:20:00,337.55,337.69,337.13,337.19,8369.0,311.2253,311.3544,310.8381,310.8934,8369.0
2019-05-28 15:30:00,337.17,337.28,336.66,336.91,10811.0,310.875,310.9764,310.4048,310.6353,10811.0
2019-05-28 15:40:00,336.83,336.92,336.43,336.73,20685.0,310.5615,310.6445,310.1927,310.4693,20685.0
2019-05-28 15:50:00,336.68,337.0,336.13,336.15,95640.0,310.4232,310.7182,309.9161,309.9345,95640.0
2019-05-29 09:30:00,334.48,334.52,332.57,332.6,54570.0,308.3948,308.4316,306.6337,306.6614,54570.0
2019-05-29 09:40:00,332.46,333.26,332.4,332.91,39630.0,306.5323,307.2699,306.477,306.9472,39630.0
2019-05-29 09:50:00,332.82,333.17,332.38,333.16,33763.0,306.8642,307.1869,306.4585,307.1777,33763.0
2019-05-29 10:00:00,333.14,333.79,333.14,333.34,22615.0,307.1593,307.7586,307.1593,307.3437,22615.0
2019-05-29 10:10:00,333.65,334.73,333.49,334.62,12045.0,307.6295,308.6253,307.482,308.5238,12045.0
2019-05-29 10:20:00,334.66,334.96,334.24,334.96,19417.0,308.5607,308.8373,308.1735,308.8373,19417.0
2019-05-29 10:30:00,334.99,335.16,334.59,334.77,9355.0,308.865,309.0217,308.4962,308.6621,9355.0
2019-05-29 10:40:00,334.71,334.76,334.2,334.55,14626.0,308.6068,308.6529,308.1366,308.4593,14626.0
2019-05-29 10:50:00,334.6,334.74,334.22,334.29,17303.0,308.5054,308.6345,308.155,308.2196,17303.0
2019-05-29 11:00:00,334.28,334.74,334.01,334.57,22956.0,308.2104,308.6345,307.9614,308.4777,22956.0
2019-05-29 11:10:00,334.53,334.57,333.62,333.86,10435.0,308.4409,308.4777,307.6018,307.8231,10435.0
2019-05-29 11:20:00,333.77,333.87,333.37,333.56,14380.0,307.7401,307.8323,307.3713,307.5465,14380.0
2019-05-29 11:30:00,333.75,333.92,333.1,333.12,127410.0,307.7217,307.8784,307.1224,307.1408,127410.0
2019-05-29 11:40:00,333.05,333.2,332.45,332.65,33510.0,307.0763,307.2146,306.5231,306.7075,33510.0
2019-05-29 11:50:00,332.6,332.68,331.97,332.31,24465.0,306.6614,306.7351,306.0805,306.394,24465.0
2019-05-29 12:00:00,332.35,333.16,332.16,333.04,15455.0,306.4309,307.1777,306.2557,307.0671,15455.0
2019-05-29 12:10:00,333.03,333.21,332.83,333.07,14612.0,307.0578,307.2238,306.8734,307.0947,14612.0
2019-05-29 12:20:00,333.11,333.81,332.97,333.79,21281.0,307.1316,307.777,307.0025,307.7586,21281.0
2019-05-29 12:30:00,333.68,333.93,333.6,333.73,18864.0,307.6572,307.8877,307.5834,307.7033,18864.0
2019-05-29 12:40:00,333.61,333.89,333.53,333.76,2537.0,307.5926,307.8508,307.5189,307.7309,2537.0
2019-05-29 12:50:00,333.8,333.8,333.17,333.3,5066.0,307.7678,307.7678,307.1869,307.3068,5066.0
2019-05-29 13:00:00,333.33,334.24,333.13,334.23,9169.0,307.3345,308.1735,307.15,308.1643,9169.0
2019-05-29 13:10:00,334.39,334.54,333.8,333.84,9910.0,308.3118,308.4501,307.7678,307.8047,9910.0
2019-05-29 13:20:00,333.72,334.24,333.67,334.24,1900.0,307.694,308.1735,307.6479,308.1735,1900.0
2019-05-29 13:30:00,334.22,334.54,334.11,334.54,3607.0,308.155,308.4501,308.0536,308.4501,3607.0
2019-05-29 13:40:00,334.54,334.59,334.34,334.52,1926.0,308.4501,308.4962,308.2657,308.4316,1926.0
2019-05-29 13:50:00,334.69,334.88,334.31,334.31,10614.0,308.5884,308.7636,308.238,308.238,10614.0
2019-05-29 14:00:00,334.29,334.61,334.18,334.18,3564.0,308.2196,308.5146,308.1182,308.1182,3564.0
2019-05-29 14:10:00,334.08,334.13,333.83,334.02,3782.0,308.026,308.0721,307.7955,307.9706,3782.0
2019-05-29 14:20:00,334.02,334.21,334.0,334.15,5082.0,307.9706,308.1458,307.9522,308.0905,5082.0
2019-05-29 14:30:00,334.13,334.15,333.35,333.51,8841.0,308.0721,308.0905,307.3529,307.5004,8841.0
2019-05-29 14:40:00,333.4,333.4,333.01,333.15,12528.0,307.399,307.399,307.0394,307.1685,12528.0
2019-05-29 14:50:00,333.09,333.19,332.72,333.19,5666.0,307.1132,307.2054,306.772,307.2054,5666.0
2019-05-29 15:00:00,333.17,333.17,332.61,333.01,6545.0,307.1869,307.1869,306.6706,307.0394,6545.0
2019-05-29 15:10:00,332.96,333.4,332.89,333.35,8800.0,306.9933,307.399,306.9288,307.3529,8800.0
2019-05-29 15:20:00,333.43,333.77,333.34,333.77,12031.0,307.4267,307.7401,307.3437,307.7401,12031.0
2019-05-29 15:30:00,333.73,334.79,333.66,334.65,29459.0,307.7033,308.6806,307.6387,308.5515,29459.0
2019-05-29 15:40:00,334.7,335.02,334.5,334.6,24298.0,308.5976,308.8927,308.4132,308.5054,24298.0
2019-05-29 15:50:00,334.49,334.6,333.98,334.15,157273.0,308.404,308.5054,307.9338,308.0905,157273.0
2019-05-30 09:30:00,335.0,335.97,334.64,335.97,34700.0,308.8742,309.7686,308.5423,309.7686,34700.0
2019-05-30 09:40:00,336.0,336.62,335.9,336.54,32837.0,309.7962,310.3679,309.704,310.2941,32837.0
2019-05-30 09:50:00,336.49,337.02,336.48,336.88,15495.0,310.248,310.7367,310.2388,310.6076,15495.0
2019-05-30 10:00:00,336.82,337.03,336.38,336.46,22461.0,310.5523,310.7459,310.1466,310.2204,22461.0
2019-05-30 10:10:00,336.45,336.5,336.14,336.17,5990.0,310.2111,310.2572,309.9253,309.953,5990.0
2019-05-30 10:20:00,336.13,336.36,336.1,336.27,8940.0,309.9161,310.1281,309.8884,310.0452,8940.0
2019-05-30 10:30:00,336.4,336.7,336.16,336.16,6015.0,310.165,310.4416,309.9437,309.9437,6015.0
2019-05-30 10:40:00,336.07,336.07,335.46,335.53,9925.0,309.8608,309.8608,309.2983,309.3629,9925.0
2019-05-30 10:50:00,335.43,335.43,334.77,335.0,14819.0,309.2707,309.2707,308.6621,308.8742,14819.0
2019-05-30 11:00:00,334.94,334.94,334.26,334.72,9069.0,308.8189,308.8189,308.1919,308.616,9069.0
2019-05-30 11:10:00,334.74,335.2,334.74,334.82,6207.0,308.6345,309.0586,308.6345,308.7083,6207.0
2019-05-30 11:20:00,334.61,334.74,334.25,334.46,7007.0,308.5146,308.6345,308.1827,308.3763,7007.0
2019-05-30 11:30:00,334.5,334.58,333.83,334.2,12082.0,308.4132,308.487,307.7955,308.1366,12082.0
2019-05-30 11:40:00,334.29,334.4,333.73,333.97,3520.0,308.2196,308.321,307.7033,307.9245,3520.0
2019-05-30 11:50:00,334.14,334.24,333.67,334.04,6915.0,308.0813,308.1735,307.6479,307.9891,6915.0
2019-05-30 12:00:00,334.2,334.28,333.92,333.94,6968.0,308.1366,308.2104,307.8784,307.8969,6968.0
2019-05-30 12:10:00,333.86,334.43,333.84,334.18,7516.0,307.8231,308.3487,307.8047,308.1182,7516.0
2019-05-30 12:20:00,334.16,334.36,334.02,334.02,10367.0,308.0997,308.2841,307.9706,307.9706,10367.0
2019-05-30 12:30:00,333.94,334.57,333.81,334.45,9424.0,307.8969,308.4777,307.777,308.3671,9424.0
2019-05-30 12:40:00,334.43,334.74,334.43,334.74,12845.0,308.3487,308.6345,308.3487,308.6345,12845.0
2019-05-30 12:50:00,334.81,334.89,334.4,334.47,5724.0,308.699,308.7728,308.321,308.3855,5724.0
2019-05-30 13:00:00,334.44,334.58,333.9,333.98,9208.0,308.3579,308.487,307.86,307.9338,9208.0
2019-05-30 13:10:00,334.06,334.17,333.86,333.93,1986.0,308.0075,308.1089,307.8231,307.8877,1986.0
2019-05-30 13:20:00,333.88,333.99,333.62,333.62,2322.0,307.8416,307.943,307.6018,307.6018,2322.0
2019-05-30 13:30:00,333.76,333.76,333.18,333.4,9700.0,307.7309,307.7309,307.1961,307.399,9700.0
2019-05-30 13:40:00,333.29,333.48,333.29,333.42,5530.0,307.2976,307.4728,307.2976,307.4174,5530.0
2019-05-30 13:50:00,333.54,333.69,333.49,333.62,8172.0,307.5281,307.6664,307.482,307.6018,8172.0
2019-05-30 14:00:00,333.63,333.96,333.37,333.37,9856.0,307.6111,307.9153,307.3713,307.3713,9856.0
2019-05-30 14:10:00,333.45,333.52,333.19,333.39,37995.0,307.4451,307.5096,307.2054,307.3898,37995.0
2019-05-30 14:20:00,333.42,333.43,332.81,332.95,17390.0,307.4174,307.4267,306.855,306.9841,17390.0
2019-05-30 14:30:00,332.83,332.83,332.2,332.2,4370.0,306.8734,306.8734,306.2926,306.2926,4370.0
2019-05-30 14:40:00,332.17,332.39,331.94,332.38,23005.0,306.2649,306.4678,306.0529,306.4585,23005.0
2019-05-30 14:50:00,332.36,333.05,332.24,332.97,15420.0,306.4401,307.0763,306.3295,307.0025,15420.0
2019-05-30 15:00:00,332.87,332.87,332.07,332.31,23569.0,306.9103,306.9103,306.1727,306.394,23569.0
2019-05-30 15:10:00,332.34,332.72,332.34,332.49,36064.0,306.4217,306.772,306.4217,306.56,36064.0
2019-05-30 15:20:00,332.46,333.21,332.44,333.07,19780.0,306.5323,307.2238,306.5139,307.0947,19780.0
2019-05-30 15:30:00,333.06,333.88,332.81,333.72,46084.0,307.0855,307.8416,306.855,307.694,46084.0
2019-05-30 15:40:00,333.73,333.87,333.48,333.87,21752.0,307.7033,307.8323,307.4728,307.8323,21752.0
2019-05-30 15:50:00,333.75,333.76,333.32,333.59,176634.0,307.7217,307.7309,307.3252,307.5742,176634.0
2019-05-31 09:30:00,330.12,330.12,329.2,329.44,48845.0,304.3748,304.3748,303.5265,303.7478,48845.0
2019-05-31 09:40:00,329.44,329.56,328.88,329.27,31832.0,303.7478,303.8585,303.2315,303.5911,31832.0
2019-05-31 09:50:00,329.09,329.47,328.72,329.41,36110.0,303.4251,303.7755,303.084,303.7202,36110.0
2019-05-31 10:00:00,329.34,329.69,329.24,329.28,7722.0,303.6556,303.9783,303.5634,303.6003,7722.0
2019-05-31 10:10:00,329.34,329.35,328.81,329.08,38083.0,303.6556,303.6648,303.167,303.4159,38083.0
2019-05-31 10:20:00,329.07,330.11,329.07,330.09,95629.0,303.4067,304.3656,303.4067,304.3471,95629.0
2019-05-31 10:30:00,330.13,330.74,329.93,330.74,20142.0,304.384,304.9464,304.1996,304.9464,20142.0
2019-05-31 10:40:00,330.72,330.97,330.33,330.97,22144.0,304.928,305.1585,304.5684,305.1585,22144.0
2019-05-31 10:50:00,331.05,331.24,330.9,331.0,5850.0,305.2323,305.4074,305.094,305.1862,5850.0
2019-05-31 11:00:00,331.04,331.32,330.92,331.09,7177.0,305.223,305.4812,305.1124,305.2691,7177.0
2019-05-31 11:10:00,330.97,331.33,330.97,331.04,50460.0,305.1585,305.4904,305.1585,305.223,50460.0
2019-05-31 11:20:00,331.08,331.63,331.0,331.53,86917.0,305.2599,305.767,305.1862,305.6748,86917.0
2019-05-31 11:30:00,331.55,331.67,331.3,331.46,138218.0,305.6933,305.8039,305.4628,305.6103,138218.0
2019-05-31 11:40:00,331.4,331.73,331.4,331.62,94864.0,305.555,305.8592,305.555,305.7578,94864.0
2019-05-31 11:50:00,331.69,331.81,331.37,331.69,54804.0,305.8224,305.933,305.5273,305.8224,54804.0
2019-05-31 12:00:00,331.63,331.69,331.24,331.5,48958.0,305.767,305.8224,305.4074,305.6472,48958.0
2019-05-31 12:10:00,331.48,331.48,331.02,331.13,37662.0,305.6287,305.6287,305.2046,305.306,37662.0
2019-05-31 12:20:00,331.15,331.15,330.55,330.57,20271.0,305.3245,305.3245,304.7713,304.7897,20271.0
2019-05-31 12:30:00,330.59,330.79,330.41,330.48,39297.0,304.8081,304.9925,304.6422,304.7067,39297.0
2019-05-31 12:40:00,330.53,330.66,330.33,330.49,43607.0,304.7528,304.8727,304.5684,304.7159,43607.0
2019-05-31 12:50:00,330.54,330.64,330.11,330.36,6907.0,304.762,304.8542,304.3656,304.5961,6907.0
2019-05-31 13:00:00,330.34,330.55,330.18,330.55,31690.0,304.5776,304.7713,304.4301,304.7713,31690.0
2019-05-31 13:10:00,330.56,330.98,330.45,330.93,26469.0,304.7805,305.1677,304.6791,305.1216,26469.0
2019-05-31 13:20:00,330.95,331.15,330.91,331.14,17375.0,305.1401,305.3245,305.1032,305.3152,17375.0
2019-05-31 13:30:00,331.17,331.31,331.08,331.28,5946.0,305.3429,305.472,305.2599,305.4443,5946.0
2019-05-31 13:40:00,331.2,331.33,331.19,331.27,12227.0,305.3706,305.4904,305.3613,305.4351,12227.0
2019-05-31 13:50:00,331.28,331.42,331.0,331.41,13446.0,305.4443,305.5734,305.1862,305.5642,13446.0
2019-05-31 14:00:00,331.28,331.28,330.72,330.81,10045.0,305.4443,305.4443,304.928,305.011,10045.0
2019-05-31 14:10:00,330.79,330.9,330.41,330.48,10303.0,304.9925,305.094,304.6422,304.7067,10303.0
2019-05-31 14:20:00,330.51,330.52,330.22,330.28,61799.0,304.7344,304.7436,304.467,304.5223,61799.0
2019-05-31 14:30:00,330.29,330.32,329.89,330.03,10940.0,304.5315,304.5592,304.1627,304.2918,10940.0
2019-05-31 14:40:00,329.96,330.74,329.96,330.4,24127.0,304.2273,304.9464,304.2273,304.633,24127.0
2019-05-31 14:50:00,330.54,330.8,330.48,330.58,7745.0,304.762,305.0018,304.7067,304.7989,7745.0
2019-05-31 15:00:00,330.59,330.59,330.02,330.26,29163.0,304.8081,304.8081,304.2826,304.5039,29163.0
2019-05-31 15:10:00,330.24,330.44,330.01,330.04,17481.0,304.4854,304.6698,304.2734,304.301,17481.0
2019-05-31 15:20:00,330.03,330.13,329.56,329.83,22394.0,304.2918,304.384,303.8585,304.1074,22394.0
2019-05-31 15:30:00,329.8,330.18,329.67,329.79,41467.0,304.0797,304.4301,303.9599,304.0705,41467.0
2019-05-31 15:40:00,329.88,330.37,329.74,330.28,25780.0,304.1535,304.6053,304.0244,304.5223,25780.0
2019-05-31 15:50:00,330.28,330.44,330.06,330.28,239055.0,304.5223,304.6698,304.3195,304.5223,239055.0
2019-06-03 09:30:00,330.54,331.87,330.49,331.56,38438.0,304.762,305.9883,304.7159,305.7025,38438.0
2019-06-03 09:40:00,331.42,332.01,331.0,331.15,117298.0,305.5734,306.1174,305.1862,305.3245,117298.0
2019-06-03 09:50:00,331.31,331.68,331.24,331.28,8467.0,305.472,305.8131,305.4074,305.4443,8467.0
2019-06-03 10:00:00,331.12,332.36,330.52,332.13,55657.0,305.2968,306.4401,304.7436,306.228,55657.0
2019-06-03 10:10:00,332.1,332.8,331.84,332.76,28608.0,306.2004,306.8458,305.9607,306.8089,28608.0
2019-06-03 10:20:00,332.69,333.34,332.68,333.32,45192.0,306.7444,307.3437,306.7351,307.3252,45192.0
2019-06-03 10:30:00,333.34,333.78,333.28,333.71,17612.0,307.3437,307.7494,307.2884,307.6848,17612.0
2019-06-03 10:40:00,333.72,333.95,333.15,333.23,15420.0,307.694,307.9061,307.1685,307.2423,15420.0
2019-06-03 10:50:00,333.09,333.77,332.86,333.7,9038.0,307.1132,307.7401,306.9011,307.6756,9038.0
2019-06-03 11:00:00,333.74,333.74,332.65,332.85,10233.0,307.7125,307.7125,306.7075,306.8919,10233.0
2019-06-03 11:10:00,332.82,332.96,332.21,332.34,10692.0,306.8642,306.9933,306.3018,306.4217,10692.0
2019-06-03 11:20:00,332.13,332.48,332.03,332.21,14679.0,306.228,306.5507,306.1358,306.3018,14679.0
2019-06-03 11:30:00,332.32,332.68,332.05,332.4,9749.0,306.4032,306.7351,306.1543,306.477,9749.0
2019-06-03 11:40:00,332.39,332.67,332.06,332.12,15420.0,306.4678,306.7259,306.1635,306.2188,15420.0
2019-06-03 11:50:00,332.12,332.33,331.9,332.01,12799.0,306.2188,306.4124,306.016,306.1174,12799.0
2019-06-03 12:00:00,332.0,332.28,331.41,331.47,34460.0,306.1082,306.3663,305.5642,305.6195,34460.0
2019-06-03 12:10:00,331.66,331.69,331.11,331.35,24165.0,305.7947,305.8224,305.2876,305.5089,24165.0
2019-06-03 12:20:00,331.3,331.33,330.62,330.68,39140.0,305.4628,305.4904,304.8358,304.8911,39140.0
2019-06-03 12:30:00,330.69,331.12,330.46,331.09,40335.0,304.9003,305.2968,304.6883,305.2691,40335.0
2019-06-03 12:40:00,331.06,331.51,330.9,331.49,12669.0,305.2415,305.6564,305.094,305.6379,12669.0
2019-06-03 12:50:00,331.39,331.63,331.15,331.32,8909.0,305.5457,305.767,305.3245,305.4812,8909.0
2019-06-03 13:00:00,331.31,331.76,330.69,331.76,28609.0,305.472,305.8869,304.9003,305.8869,28609.0
2019-06-03 13:10:00,331.78,332.17,331.69,331.84,15070.0,305.9053,306.2649,305.8224,305.9607,15070.0
2019-06-03 13:20:00,331.96,333.46,331.73,332.54,56940.0,306.0713,307.4543,305.8592,306.6061,56940.0
2019-06-03 13:30:00,332.49,332.49,331.42,331.73,40009.0,306.56,306.56,305.5734,305.8592,40009.0
2019-06-03 13:40:00,331.68,332.81,331.6,332.61,8499.0,305.8131,306.855,305.7394,306.6706,8499.0
2019-06-03 13:50:00,332.5,333.59,332.45,333.36,14499.0,306.5692,307.5742,306.5231,307.3621,14499.0
2019-06-03 14:00:00,333.42,333.87,333.19,333.87,7950.0,307.4174,307.8323,307.2054,307.8323,7950.0
2019-06-03 14:10:00,333.9,333.9,332.99,333.12,12560.0,307.86,307.86,307.021,307.1408,12560.0
2019-06-03 14:20:00,333.09,333.62,333.07,333.4,9051.0,307.1132,307.6018,307.0947,307.399,9051.0
2019-06-03 14:30:00,333.44,333.7,332.69,333.04,181393.0,307.4359,307.6756,306.7444,307.0671,181393.0
2019-06-03 14:40:00,333.02,333.21,332.69,332.76,20290.0,307.0486,307.2238,306.7444,306.8089,20290.0
2019-06-03 14:50:00,332.7,332.71,332.0,332.33,28823.0,306.7536,306.7628,306.1082,306.4124,28823.0
2019-06-03 15:00:00,332.4,332.4,331.32,331.53,37584.0,306.477,306.477,305.4812,305.6748,37584.0
2019-06-03 15:10:00,331.48,332.09,331.09,331.7,26669.0,305.6287,306.1912,305.2691,305.8316,26669.0
2019-06-03 15:20:00,331.67,332.46,331.16,331.3,71782.0,305.8039,306.5323,305.3337,305.4628,71782.0
2019-06-03 15:30:00,331.35,331.81,330.76,331.49,81375.0,305.5089,305.933,304.9649,305.6379,81375.0
2019-06-03 15:40:00,331.53,332.11,331.45,331.58,65776.0,305.6748,306.2096,305.6011,305.7209,65776.0
2019-06-03 15:50:00,331.61,333.04,331.61,332.51,179984.0,305.7486,307.0671,305.7486,306.5784,179984.0
2019-06-04 09:30:00,335.75,336.66,335.42,336.02,57492.0,309.5657,310.4048,309.2615,309.8147,57492.0
2019-06-04 09:40:00,336.03,336.58,335.96,335.96,41493.0,309.8239,310.331,309.7593,309.7593,41493.0
2019-06-04 09:50:00,335.96,336.68,335.49,336.46,80707.0,309.7593,310.4232,309.326,310.2204,80707.0
2019-06-04 10:00:00,336.6,336.66,336.0,336.17,9892.0,310.3494,310.4048,309.7962,309.953,9892.0
2019-06-04 10:10:00,336.11,336.65,335.92,336.22,29774.0,309.8976,310.3955,309.7225,309.9991,29774.0
2019-06-04 10:20:00,336.1,337.15,335.89,336.94,19794.0,309.8884,310.8565,309.6948,310.6629,19794.0
2019-06-04 10:30:00,337.02,337.33,336.84,336.84,9945.0,310.7367,311.0225,310.5707,310.5707,9945.0
2019-06-04 10:40:00,336.46,336.61,335.86,336.21,10084.0,310.2204,310.3587,309.6671,309.9898,10084.0
2019-06-04 10:50:00,336.47,337.27,336.22,337.27,17606.0,310.2296,310.9672,309.9991,310.9672,17606.0
2019-06-04 11:00:00,337.27,338.17,337.1,337.97,12750.0,310.9672,311.797,310.8104,311.6126,12750.0
2019-06-04 11:10:00,337.89,337.89,337.36,337.53,6934.0,311.5388,311.5388,311.0502,311.2069,6934.0
2019-06-04 11:20:00,337.66,338.17,337.59,338.04,10727.0,311.3268,311.797,311.2622,311.6771,10727.0
2019-06-04 11:30:00,338.06,338.39,337.81,338.39,10893.0,311.6956,311.9998,311.4651,311.9998,10893.0
2019-06-04 11:40:00,338.49,338.6,338.17,338.39,6532.0,312.092,312.1935,311.797,311.9998,6532.0
2019-06-04 11:50:00,338.38,338.76,338.22,338.43,8091.0,311.9906,312.341,311.8431,312.0367,8091.0
2019-06-04 12:00:00,338.52,338.53,338.03,338.37,5787.0,312.1197,312.1289,311.6679,311.9814,5787.0
2019-06-04 12:10:00,338.32,338.37,338.0,338.37,18267.0,311.9353,311.9814,311.6403,311.9814,18267.0
2019-06-04 12:20:00,338.41,338.54,338.25,338.39,8910.0,312.0183,312.1381,311.8708,311.9998,8910.0
2019-06-04 12:30:00,338.46,338.57,338.21,338.37,7901.0,312.0644,312.1658,311.8339,311.9814,7901.0
2019-06-04 12:40:00,338.4,338.96,338.32,338.88,14994.0,312.0091,312.5254,311.9353,312.4516,14994.0
2019-06-04 12:50:00,339.1,339.4,339.04,339.29,7785.0,312.6545,312.9311,312.5991,312.8296,7785.0
2019-06-04 13:00:00,339.19,339.25,338.88,339.01,12741.0,312.7374,312.7928,312.4516,312.5715,12741.0
2019-06-04 13:10:00,339.02,339.1,338.49,338.64,16467.0,312.5807,312.6545,312.092,312.2303,16467.0
2019-06-04 13:20:00,338.56,339.03,338.53,338.96,7746.0,312.1566,312.5899,312.1289,312.5254,7746.0
2019-06-04 13:30:00,339.0,339.21,338.73,338.91,13149.0,312.5623,312.7559,312.3133,312.4793,13149.0
2019-06-04 13:40:00,338.85,339.16,338.77,339.1,6190.0,312.424,312.7098,312.3502,312.6545,6190.0
2019-06-04 13:50:00,339.2,339.33,338.97,339.28,9240.0,312.7467,312.8665,312.5346,312.8204,9240.0
2019-06-04 14:00:00,339.33,339.35,338.85,338.9,9912.0,312.8665,312.885,312.424,312.4701,9912.0
2019-06-04 14:10:00,339.05,339.11,338.76,338.8,5809.0,312.6084,312.6637,312.341,312.3779,5809.0
2019-06-04 14:20:00,338.81,338.81,338.58,338.71,4709.0,312.3871,312.3871,312.175,312.2949,4709.0
2019-06-04 14:30:00,338.67,338.74,338.4,338.73,22001.0,312.258,312.3225,312.0091,312.3133,22001.0
2019-06-04 14:40:00,338.98,339.13,338.98,339.09,2713.0,312.5438,312.6821,312.5438,312.6452,2713.0
2019-06-04 14:50:00,339.16,339.16,338.9,338.98,6001.0,312.7098,312.7098,312.4701,312.5438,6001.0
2019-06-04 15:00:00,338.94,339.55,338.94,339.55,18257.0,312.5069,313.0694,312.5069,313.0694,18257.0
2019-06-04 15:10:00,339.55,339.73,339.5,339.63,17206.0,313.0694,313.2353,313.0233,313.1431,17206.0
2019-06-04 15:20:00,339.7,340.05,339.59,340.04,6238.0,313.2077,313.5304,313.1063,313.5212,6238.0
2019-06-04 15:30:00,339.99,340.12,339.83,340.11,11856.0,313.4751,313.5949,313.3275,313.5857,11856.0
2019-06-04 15:40:00,340.23,340.45,340.06,340.44,19239.0,313.6963,313.8992,313.5396,313.89,19239.0
2019-06-04 15:50:00,340.42,341.1,340.34,340.97,92674.0,313.8715,314.4985,313.7978,314.3786,92674.0
2019-06-05 09:30:00,342.53,342.77,341.32,341.52,87861.0,315.817,316.0383,314.7013,314.8857,87861.0
2019-06-05 09:40:00,341.45,341.57,340.31,340.56,36299.0,314.8212,314.9318,313.7701,314.0006,36299.0
2019-06-05 09:50:00,340.67,341.1,340.33,341.06,23213.0,314.102,314.4985,313.7885,314.4616,23213.0
2019-06-05 10:00:00,341.2,341.66,340.52,340.93,32605.0,314.5907,315.0148,313.9637,314.3417,32605.0
2019-06-05 10:10:00,340.92,341.23,340.78,340.83,29370.0,314.3325,314.6184,314.2034,314.2495,29370.0
2019-06-05 10:20:00,341.11,341.18,340.5,340.57,9077.0,314.5077,314.5723,313.9453,314.0098,9077.0
2019-06-05 10:30:00,340.46,340.46,339.47,339.67,10472.0,313.9084,313.9084,312.9956,313.18,10472.0
2019-06-05 10:40:00,339.67,339.79,338.45,338.61,21194.0,313.18,313.2907,312.0552,312.2027,21194.0
2019-06-05 10:50:00,338.62,338.93,338.21,338.93,75543.0,312.2119,312.4977,311.8339,312.4977,75543.0
2019-06-05 11:00:00,338.96,339.63,338.76,339.27,20892.0,312.5254,313.1431,312.341,312.8112,20892.0
2019-06-05 11:10:00,339.41,339.99,339.4,339.74,9645.0,312.9403,313.4751,312.9311,313.2446,9645.0
2019-06-05 11:20:00,339.81,340.42,339.66,340.27,10219.0,313.3091,313.8715,313.1708,313.7332,10219.0
2019-06-05 11:30:00,340.32,340.62,340.23,340.49,10610.0,313.7793,314.0559,313.6963,313.9361,10610.0
2019-06-05 11:40:00,340.43,340.46,340.22,340.37,5240.0,313.8807,313.9084,313.6871,313.8254,5240.0
2019-06-05 11:50:00,340.24,340.97,340.05,340.96,14086.0,313.7056,314.3786,313.5304,314.3694,14086.0
2019-06-05 12:00:00,340.94,341.0,340.71,340.82,7232.0,314.351,314.4063,314.1389,314.2403,7232.0
2019-06-05 12:10:00,340.68,340.68,340.38,340.38,8321.0,314.1112,314.1112,313.8346,313.8346,8321.0
2019-06-05 12:20:00,340.54,341.18,340.48,341.1,8906.0,313.9822,314.5723,313.9268,314.4985,8906.0
2019-06-05 12:30:00,341.09,341.34,340.71,341.34,16103.0,314.4893,314.7198,314.1389,314.7198,16103.0
2019-06-05 12:40:00,341.34,341.5,341.15,341.35,6448.0,314.7198,314.8673,314.5446,314.729,6448.0
2019-06-05 12:50:00,341.43,341.6,341.4,341.48,3248.0,314.8028,314.9595,314.7751,314.8489,3248.0
2019-06-05 13:00:00,341.48,342.04,341.48,341.99,3300.0,314.8489,315.3652,314.8489,315.3191,3300.0
2019-06-05 13:10:00,341.94,342.21,341.93,342.21,2079.0,315.273,315.5219,315.2638,315.5219,2079.0
2019-06-05 13:20:00,342.23,342.25,342.05,342.15,2505.0,315.5404,315.5588,315.3744,315.4666,2505.0
2019-06-05 13:30:00,341.97,342.42,341.94,342.33,5015.0,315.3006,315.7155,315.273,315.6326,5015.0
2019-06-05 13:40:00,342.18,342.45,342.11,342.19,4554.0,315.4943,315.7432,315.4297,315.5035,4554.0
2019-06-05 13:50:00,342.15,342.28,341.93,342.15,2587.0,315.4666,315.5865,315.2638,315.4666,2587.0
2019-06-05 14:00:00,342.11,342.24,341.94,342.24,3931.0,315.4297,315.5496,315.273,315.5496,3931.0
2019-06-05 14:10:00,342.15,342.24,341.72,341.74,3129.0,315.4666,315.5496,315.0701,315.0886,3129.0
2019-06-05 14:20:00,341.61,341.83,341.42,341.44,4410.0,314.9687,315.1716,314.7935,314.812,4410.0
2019-06-05 14:30:00,341.52,341.62,341.37,341.55,2965.0,314.8857,314.9779,314.7474,314.9134,2965.0
2019-06-05 14:40:00,341.57,341.64,341.26,341.29,6046.0,314.9318,314.9964,314.646,314.6737,6046.0
2019-06-05 14:50:00,341.31,341.38,341.09,341.33,12767.0,314.6921,314.7567,314.4893,314.7106,12767.0
2019-06-05 15:00:00,341.43,341.69,341.3,341.4,20931.0,314.8028,315.0425,314.6829,314.7751,20931.0
2019-06-05 15:10:00,341.5,341.69,341.39,341.67,12020.0,314.8673,315.0425,314.7659,315.024,12020.0
2019-06-05 15:20:00,341.61,341.88,341.59,341.59,4692.0,314.9687,315.2177,314.9503,314.9503,4692.0
2019-06-05 15:30:00,341.52,341.52,340.81,341.27,9764.0,314.8857,314.8857,314.2311,314.6552,9764.0
2019-06-05 15:40:00,341.2,341.73,341.2,341.48,17815.0,314.5907,315.0794,314.5907,314.8489,17815.0
2019-06-05 15:50:00,341.49,342.16,341.49,342.09,106502.0,314.8581,315.4758,314.8581,315.4113,106502.0
2019-06-06 09:30:00,342.33,343.29,342.09,342.98,40890.0,315.6326,316.5177,315.4113,316.2319,40890.0
2019-06-06 09:40:00,342.91,343.21,342.15,342.2,9049.0,316.1673,316.4439,315.4666,315.5127,9049.0
2019-06-06 09:50:00,342.3,342.54,341.46,341.46,9551.0,315.6049,315.8262,314.8304,314.8304,9551.0
2019-06-06 10:00:00,341.48,341.74,341.3,341.47,6403.0,314.8489,315.0886,314.6829,314.8396,6403.0
2019-06-06 10:10:00,341.58,341.74,341.37,341.41,56748.0,314.9411,315.0886,314.7474,314.7843,56748.0
2019-06-06 10:20:00,341.34,341.35,340.78,340.86,34837.0,314.7198,314.729,314.2034,314.2772,34837.0
2019-06-06 10:30:00,340.88,341.58,340.7,341.57,14403.0,314.2956,314.9411,314.1297,314.9318,14403.0
2019-06-06 10:40:00,341.65,342.02,341.49,341.66,8182.0,315.0056,315.3467,314.8581,315.0148,8182.0
2019-06-06 10:50:00,341.72,341.88,341.17,341.27,13250.0,315.0701,315.2177,314.563,314.6552,13250.0
2019-06-06 11:00:00,341.2,341.63,340.86,341.54,11136.0,314.5907,314.9872,314.2772,314.9042,11136.0
2019-06-06 11:10:00,341.47,341.66,341.23,341.64,6323.0,314.8396,315.0148,314.6184,314.9964,6323.0
2019-06-06 11:20:00,341.7,341.7,341.2,341.58,17141.0,315.0517,315.0517,314.5907,314.9411,17141.0
2019-06-06 11:30:00,341.58,341.97,341.42,341.43,5414.0,314.9411,315.3006,314.7935,314.8028,5414.0
2019-06-06 11:40:00,341.36,341.52,340.37,340.46,19633.0,314.7382,314.8857,313.8254,313.9084,19633.0
2019-06-06 11:50:00,340.62,340.94,340.41,340.64,17734.0,314.0559,314.351,313.8623,314.0744,17734.0
2019-06-06 12:00:00,340.63,340.91,340.5,340.86,24668.0,314.0651,314.3233,313.9453,314.2772,24668.0
2019-06-06 12:10:00,340.69,341.1,340.53,341.05,17959.0,314.1205,314.4985,313.9729,314.4524,17959.0
2019-06-06 12:20:00,341.01,341.14,340.76,341.01,26444.0,314.4155,314.5354,314.185,314.4155,26444.0
2019-06-06 12:30:00,341.01,341.15,340.82,340.87,8031.0,314.4155,314.5446,314.2403,314.2864,8031.0
2019-06-06 12:40:00,340.86,341.3,340.77,341.25,32971.0,314.2772,314.6829,314.1942,314.6368,32971.0
2019-06-06 12:50:00,341.29,341.42,341.2,341.4,5180.0,314.6737,314.7935,314.5907,314.7751,5180.0
2019-06-06 13:00:00,341.45,341.69,341.41,341.46,6473.0,314.8212,315.0425,314.7843,314.8304,6473.0
2019-06-06 13:10:00,341.44,341.64,341.3,341.35,7103.0,314.812,314.9964,314.6829,314.729,7103.0
2019-06-06 13:20:00,341.3,341.39,341.09,341.35,8755.0,314.6829,314.7659,314.4893,314.729,8755.0
2019-06-06 13:30:00,341.44,341.59,341.3,341.38,12886.0,314.812,314.9503,314.6829,314.7567,12886.0
2019-06-06 13:40:00,341.27,341.46,341.25,341.43,11658.0,314.6552,314.8304,314.6368,314.8028,11658.0
2019-06-06 13:50:00,341.42,341.54,341.34,341.42,10345.0,314.7935,314.9042,314.7198,314.7935,10345.0
2019-06-06 14:00:00,341.47,341.5,341.2,341.32,17531.0,314.8396,314.8673,314.5907,314.7013,17531.0
2019-06-06 14:10:00,341.52,341.84,341.52,341.83,14965.0,314.8857,315.1808,314.8857,315.1716,14965.0
2019-06-06 14:20:00,341.85,341.93,341.77,341.77,8386.0,315.19,315.2638,315.1162,315.1162,8386.0
2019-06-06 14:30:00,341.77,343.07,341.74,342.64,69738.0,315.1162,316.3149,315.0886,315.9184,69738.0
2019-06-06 14:40:00,342.6,343.09,342.52,342.65,29918.0,315.8815,316.3333,315.8077,315.9276,29918.0
2019-06-06 14:50:00,342.75,342.81,342.42,342.43,6401.0,316.0198,316.0751,315.7155,315.7248,6401.0
2019-06-06 15:00:00,342.56,342.7,342.35,342.57,7993.0,315.8446,315.9737,315.651,315.8538,7993.0
2019-06-06 15:10:00,342.56,343.29,342.56,343.26,5805.0,315.8446,316.5177,315.8446,316.49,5805.0
2019-06-06 15:20:00,343.31,343.62,343.2,343.49,10198.0,316.5361,316.822,316.4347,316.7021,10198.0
2019-06-06 15:30:00,343.45,344.16,343.42,344.08,18187.0,316.6652,317.3198,316.6376,317.2461,18187.0
2019-06-06 15:40:00,343.95,343.96,343.54,343.82,17195.0,317.1262,317.1354,316.7482,317.0064,17195.0
2019-06-06 15:50:00,343.8,343.94,343.28,343.52,88925.0,316.9879,317.117,316.5085,316.7298,88925.0
2019-06-07 09:30:00,344.82,345.37,344.4,345.3,46642.0,317.9284,318.4355,317.5411,318.3709,46642.0
2019-06-07 09:40:00,345.17,345.2,344.15,344.15,13504.0,318.2511,318.2787,317.3106,317.3106,13504.0
2019-06-07 09:50:00,344.12,344.94,344.12,344.94,10780.0,317.283,318.039,317.283,318.039,10780.0
2019-06-07 10:00:00,344.89,345.21,344.83,345.0,11850.0,317.9929,318.288,317.9376,318.0943,11850.0
2019-06-07 10:10:00,345.06,345.15,344.55,345.05,26839.0,318.1497,318.2326,317.6794,318.1404,26839.0
2019-06-07 10:20:00,344.95,345.0,344.64,344.88,29239.0,318.0482,318.0943,317.7624,317.9837,29239.0
2019-06-07 10:30:00,344.93,346.04,344.93,346.0,49544.0,318.0298,319.0532,318.0298,319.0164,49544.0
2019-06-07 10:40:00,345.97,346.38,345.87,346.32,20593.0,318.9887,319.3667,318.8965,319.3114,20593.0
2019-06-07 10:50:00,346.31,346.79,346.31,346.79,12726.0,319.3022,319.7447,319.3022,319.7447,12726.0
2019-06-07 11:00:00,346.7,346.75,345.75,346.01,20480.0,319.6618,319.7079,318.7858,319.0256,20480.0
2019-06-07 11:10:00,345.96,346.06,345.43,345.59,10023.0,318.9795,319.0717,318.4908,318.6383,10023.0
2019-06-07 11:20:00,345.61,345.7,344.96,344.96,6186.0,318.6568,318.7397,318.0575,318.0575,6186.0
2019-06-07 11:30:00,345.03,345.09,344.72,345.02,6110.0,318.122,318.1773,317.8362,318.1128,6110.0
2019-06-07 11:40:00,345.05,345.36,344.95,345.27,3019.0,318.1404,318.4263,318.0482,318.3433,3019.0
2019-06-07 11:50:00,345.37,345.44,345.02,345.09,3521.0,318.4355,318.5,318.1128,318.1773,3521.0
2019-06-07 12:00:00,345.1,345.24,344.87,345.2,4270.0,318.1865,318.3156,317.9745,318.2787,4270.0
2019-06-07 12:10:00,345.12,345.49,345.08,345.31,4510.0,318.205,318.5461,318.1681,318.3802,4510.0
2019-06-07 12:20:00,345.35,345.89,345.35,345.88,9318.0,318.417,318.9149,318.417,318.9057,9318.0
2019-06-07 12:30:00,345.79,346.02,345.73,345.75,3985.0,318.8227,319.0348,318.7674,318.7858,3985.0
2019-06-07 12:40:00,345.75,346.1,345.74,345.99,4213.0,318.7858,319.1086,318.7766,319.0071,4213.0
2019-06-07 12:50:00,346.01,346.37,345.86,346.37,3600.0,319.0256,319.3575,318.8873,319.3575,3600.0
2019-06-07 13:00:00,346.45,346.45,346.26,346.26,3762.0,319.4313,319.4313,319.2561,319.2561,3762.0
2019-06-07 13:10:00,346.24,346.33,346.11,346.3,3700.0,319.2376,319.3206,319.1178,319.293,3700.0
2019-06-07 13:20:00,346.3,346.32,345.82,345.99,11730.0,319.293,319.3114,318.8504,319.0071,11730.0
2019-06-07 13:30:00,345.99,346.44,345.96,346.3,24555.0,319.0071,319.422,318.9795,319.293,24555.0
2019-06-07 13:40:00,346.31,346.31,346.07,346.1,3965.0,319.3022,319.3022,319.0809,319.1086,3965.0
2019-06-07 13:50:00,346.11,346.25,345.99,346.25,2472.0,319.1178,319.2469,319.0071,319.2469,2472.0
2019-06-07 14:00:00,346.31,346.31,345.84,346.01,1995.0,319.3022,319.3022,318.8688,319.0256,1995.0
2019-06-07 14:10:00,346.06,346.15,346.02,346.11,2570.0,319.0717,319.1547,319.0348,319.1178,2570.0
2019-06-07 14:20:00,345.88,346.09,345.74,345.88,3160.0,318.9057,319.0993,318.7766,318.9057,3160.0
2019-06-07 14:30:00,345.92,346.08,345.92,345.99,3849.0,318.9426,319.0901,318.9426,319.0071,3849.0
2019-06-07 14:40:00,345.98,346.04,345.34,345.34,5323.0,318.9979,319.0532,318.4078,318.4078,5323.0
2019-06-07 14:50:00,345.33,345.46,345.33,345.46,2830.0,318.3986,318.5185,318.3986,318.5185,2830.0
2019-06-07 15:00:00,345.6,345.76,345.47,345.57,3440.0,318.6475,318.7951,318.5277,318.6199,3440.0
2019-06-07 15:10:00,345.49,345.85,345.47,345.72,4063.0,318.5461,318.878,318.5277,318.7582,4063.0
2019-06-07 15:20:00,345.79,346.18,345.68,346.12,6282.0,318.8227,319.1823,318.7213,319.127,6282.0
2019-06-07 15:30:00,346.07,346.19,345.94,345.98,9170.0,319.0809,319.1915,318.961,318.9979,9170.0
2019-06-07 15:40:00,345.94,346.15,345.58,345.77,21644.0,318.961,319.1547,318.6291,318.8043,21644.0
2019-06-07 15:50:00,345.84,345.88,345.17,345.18,106096.0,318.8688,318.9057,318.2511,318.2603,106096.0
2019-06-10 09:30:00,346.98,348.15,346.93,347.83,44701.0,319.9199,320.9987,319.8738,320.7036,44701.0
2019-06-10 09:40:00,347.96,348.28,347.89,348.01,25638.0,320.8235,321.1185,320.759,320.8696,25638.0
2019-06-10 09:50:00,348.04,348.84,347.96,348.84,10449.0,320.8973,321.6349,320.8235,321.6349,10449.0
2019-06-10 10:00:00,348.77,349.14,348.6,348.84,19962.0,321.5703,321.9115,321.4136,321.6349,19962.0
2019-06-10 10:10:00,348.74,348.93,348.34,348.73,9874.0,321.5427,321.7178,321.1739,321.5334,9874.0
2019-06-10 10:20:00,348.7,348.92,348.5,348.74,27641.0,321.5058,321.7086,321.3214,321.5427,27641.0
2019-06-10 10:30:00,348.59,348.67,348.16,348.22,7702.0,321.4044,321.4781,321.0079,321.0632,7702.0
2019-06-10 10:40:00,348.18,348.66,348.18,348.64,15835.0,321.0263,321.4689,321.0263,321.4505,15835.0
2019-06-10 10:50:00,348.41,348.84,348.36,348.75,11520.0,321.2384,321.6349,321.1923,321.5519,11520.0
2019-06-10 11:00:00,348.67,348.89,348.58,348.8,22096.0,321.4781,321.681,321.3951,321.598,22096.0
2019-06-10 11:10:00,348.86,349.02,348.44,348.65,9920.0,321.6533,321.8008,321.2661,321.4597,9920.0
2019-06-10 11:20:00,348.45,348.68,348.44,348.53,16778.0,321.2753,321.4873,321.2661,321.349,16778.0
2019-06-10 11:30:00,348.51,348.65,348.09,348.34,7927.0,321.3306,321.4597,320.9434,321.1739,7927.0
2019-06-10 11:40:00,348.44,349.3,348.44,349.02,9483.0,321.2661,322.059,321.2661,321.8008,9483.0
2019-06-10 11:50:00,349.17,349.37,349.06,349.36,8592.0,321.9391,322.1235,321.8377,322.1143,8592.0
2019-06-10 12:00:00,349.31,349.31,348.64,348.69,5521.0,322.0682,322.0682,321.4505,321.4966,5521.0
2019-06-10 12:10:00,348.79,348.87,348.43,348.44,6039.0,321.5888,321.6625,321.2568,321.2661,6039.0
2019-06-10 12:20:00,348.38,348.39,347.93,347.96,7009.0,321.2107,321.22,320.7958,320.8235,7009.0
2019-06-10 12:30:00,347.86,347.99,347.63,347.95,7591.0,320.7313,320.8512,320.5192,320.8143,7591.0
2019-06-10 12:40:00,348.04,348.04,347.65,347.9,9957.0,320.8973,320.8973,320.5377,320.7682,9957.0
2019-06-10 12:50:00,347.86,348.07,347.71,347.71,4700.0,320.7313,320.9249,320.593,320.593,4700.0
2019-06-10 13:00:00,347.76,348.15,347.7,347.94,7422.0,320.6391,320.9987,320.5838,320.8051,7422.0
2019-06-10 13:10:00,347.95,348.19,347.95,348.17,3306.0,320.8143,321.0356,320.8143,321.0171,3306.0
2019-06-10 13:20:00,348.16,348.26,347.9,348.04,7799.0,321.0079,321.1001,320.7682,320.8973,7799.0
2019-06-10 13:30:00,348.14,348.22,348.0,348.0,4562.0,320.9895,321.0632,320.8604,320.8604,4562.0
2019-06-10 13:40:00,348.1,348.22,347.54,347.55,5300.0,320.9526,321.0632,320.4363,320.4455,5300.0
2019-06-10 13:50:00,347.5,347.65,347.26,347.58,4461.0,320.3994,320.5377,320.1781,320.4731,4461.0
2019-06-10 14:00:00,347.34,347.34,346.99,346.99,3921.0,320.2518,320.2518,319.9291,319.9291,3921.0
2019-06-10 14:10:00,347.0,347.12,346.49,346.63,17442.0,319.9384,320.049,319.4681,319.5972,17442.0
2019-06-10 14:20:00,346.64,347.09,346.64,347.02,3699.0,319.6064,320.0213,319.6064,319.9568,3699.0
2019-06-10 14:30:00,347.0,347.42,347.0,347.3,9989.0,319.9384,320.3256,319.9384,320.215,9989.0
2019-06-10 14:40:00,347.27,347.61,347.13,347.5,8305.0,320.1873,320.5008,320.0582,320.3994,8305.0
2019-06-10 14:50:00,347.65,347.74,347.55,347.74,3937.0,320.5377,320.6207,320.4455,320.6207,3937.0
2019-06-10 15:00:00,347.6,347.83,347.5,347.83,7265.0,320.4916,320.7036,320.3994,320.7036,7265.0
2019-06-10 15:10:00,347.83,347.85,347.35,347.65,10648.0,320.7036,320.7221,320.2611,320.5377,10648.0
2019-06-10 15:20:00,347.65,347.65,347.08,347.14,7237.0,320.5377,320.5377,320.0121,320.0674,7237.0
2019-06-10 15:30:00,347.1,347.54,346.94,347.16,9291.0,320.0306,320.4363,319.883,320.0859,9291.0
2019-06-10 15:40:00,347.24,347.26,346.96,346.97,10050.0,320.1596,320.1781,319.9015,319.9107,10050.0
2019-06-10 15:50:00,347.1,347.27,346.78,347.13,71620.0,320.0306,320.1873,319.7355,320.0582,71620.0
2019-06-11 09:30:00,349.83,350.58,349.77,349.82,40065.0,322.5477,323.2392,322.4923,322.5384,40065.0
2019-06-11 09:40:00,349.85,350.95,349.77,350.23,25871.0,322.5661,323.5803,322.4923,322.9165,25871.0
2019-06-11 09:50:00,350.4,350.5,349.76,349.76,10853.0,323.0732,323.1654,322.4831,322.4831,10853.0
2019-06-11 10:00:00,349.82,350.08,349.1,349.11,10165.0,322.5384,322.7782,321.8746,321.8838,10165.0
2019-06-11 10:10:00,348.97,349.02,348.43,348.99,4881.0,321.7547,321.8008,321.2568,321.7732,4881.0
2019-06-11 10:20:00,349.0,349.11,348.64,348.95,12800.0,321.7824,321.8838,321.4505,321.7363,12800.0
2019-06-11 10:30:00,349.0,349.01,348.42,348.76,4542.0,321.7824,321.7916,321.2476,321.5611,4542.0
2019-06-11 10:40:00,348.75,348.75,348.16,348.27,6067.0,321.5519,321.5519,321.0079,321.1093,6067.0
2019-06-11 10:50:00,348.3,348.58,348.07,348.51,5735.0,321.137,321.3951,320.9249,321.3306,5735.0
2019-06-11 11:00:00,348.51,349.26,348.23,349.26,6419.0,321.3306,322.0221,321.0724,322.0221,6419.0
2019-06-11 11:10:00,349.14,349.2,348.7,348.86,2830.0,321.9115,321.9668,321.5058,321.6533,2830.0
2019-06-11 11:20:00,348.87,348.91,348.15,348.16,5411.0,321.6625,321.6994,320.9987,321.0079,5411.0
2019-06-11 11:30:00,348.24,348.29,347.46,347.48,5084.0,321.0817,321.1278,320.3625,320.3809,5084.0
2019-06-11 11:40:00,347.5,347.7,347.32,347.37,12129.0,320.3994,320.5838,320.2334,320.2795,12129.0
2019-06-11 11:50:00,347.5,347.91,347.46,347.46,5048.0,320.3994,320.7774,320.3625,320.3625,5048.0
2019-06-11 12:00:00,347.43,347.58,346.48,346.79,9065.0,320.3348,320.4731,319.4589,319.7447,9065.0
2019-06-11 12:10:00,346.69,346.9,346.59,346.63,3461.0,319.6525,319.8462,319.5603,319.5972,3461.0
2019-06-11 12:20:00,346.56,346.93,346.56,346.78,5432.0,319.5327,319.8738,319.5327,319.7355,5432.0
2019-06-11 12:30:00,346.93,347.16,346.84,347.09,3137.0,319.8738,320.0859,319.7908,320.0213,3137.0
2019-06-11 12:40:00,346.83,346.96,346.59,346.59,3321.0,319.7816,319.9015,319.5603,319.5603,3321.0
2019-06-11 12:50:00,346.76,346.82,346.36,346.45,6253.0,319.7171,319.7724,319.3483,319.4313,6253.0
2019-06-11 13:00:00,346.41,346.74,346.41,346.71,3780.0,319.3944,319.6986,319.3944,319.671,3780.0
2019-06-11 13:10:00,346.63,347.06,346.59,347.02,1847.0,319.5972,319.9937,319.5603,319.9568,1847.0
2019-06-11 13:20:00,346.77,347.02,346.59,346.59,1574.0,319.7263,319.9568,319.5603,319.5603,1574.0
2019-06-11 13:30:00,346.66,347.13,346.62,347.12,2400.0,319.6249,320.0582,319.588,320.049,2400.0
2019-06-11 13:40:00,347.05,347.54,347.05,347.54,6396.0,319.9845,320.4363,319.9845,320.4363,6396.0
2019-06-11 13:50:00,347.62,348.12,347.58,348.09,4403.0,320.51,320.971,320.4731,320.9434,4403.0
2019-06-11 14:00:00,348.12,348.55,348.12,348.36,6958.0,320.971,321.3675,320.971,321.1923,6958.0
2019-06-11 14:10:00,348.36,348.38,348.23,348.23,13534.0,321.1923,321.2107,321.0724,321.0724,13534.0
2019-06-11 14:20:00,348.23,348.32,348.0,348.0,7809.0,321.0724,321.1554,320.8604,320.8604,7809.0
2019-06-11 14:30:00,347.98,348.02,347.16,347.22,11892.0,320.8419,320.8788,320.0859,320.1412,11892.0
2019-06-11 14:40:00,347.1,347.27,346.91,347.09,8063.0,320.0306,320.1873,319.8554,320.0213,8063.0
2019-06-11 14:50:00,347.15,347.33,346.97,347.33,4784.0,320.0767,320.2426,319.9107,320.2426,4784.0
2019-06-11 15:00:00,347.3,347.44,347.01,347.39,14709.0,320.215,320.344,319.9476,320.2979,14709.0
2019-06-11 15:10:00,347.42,347.46,347.16,347.36,4842.0,320.3256,320.3625,320.0859,320.2703,4842.0
2019-06-11 15:20:00,347.28,347.52,347.15,347.39,8059.0,320.1965,320.4178,320.0767,320.2979,8059.0
2019-06-11 15:30:00,347.42,347.86,347.3,347.62,12320.0,320.3256,320.7313,320.215,320.51,12320.0
2019-06-11 15:40:00,347.54,347.56,347.25,347.34,12059.0,320.4363,320.4547,320.1689,320.2518,12059.0
2019-06-11 15:50:00,347.31,347.67,347.15,347.42,90421.0,320.2242,320.5561,320.0767,320.3256,90421.0
2019-06-12 09:30:00,347.42,347.47,346.5,347.0,48723.0,320.3256,320.3717,319.4774,319.9384,48723.0
2019-06-12 09:40:00,347.06,347.68,346.99,347.13,14093.0,319.9937,320.5653,319.9291,320.0582,14093.0
2019-06-12 09:50:00,347.08,347.34,346.53,346.55,10119.0,320.0121,320.2518,319.505,319.5235,10119.0
2019-06-12 10:00:00,346.57,346.84,346.01,346.11,7919.0,319.5419,319.7908,319.0256,319.1178,7919.0
2019-06-12 10:10:00,346.16,346.35,346.14,346.35,6766.0,319.1639,319.3391,319.1454,319.3391,6766.0
2019-06-12 10:20:00,346.3,346.66,346.05,346.26,18663.0,319.293,319.6249,319.0625,319.2561,18663.0
2019-06-12 10:30:00,346.26,346.9,345.95,346.74,23801.0,319.2561,319.8462,318.9703,319.6986,23801.0
2019-06-12 10:40:00,346.82,347.34,346.82,347.12,9159.0,319.7724,320.2518,319.7724,320.049,9159.0
2019-06-12 10:50:00,347.11,347.2,346.57,346.57,2971.0,320.0398,320.1228,319.5419,319.5419,2971.0
2019-06-12 11:00:00,346.41,346.57,346.35,346.39,3879.0,319.3944,319.5419,319.3391,319.3759,3879.0
2019-06-12 11:10:00,346.42,346.43,346.14,346.32,15068.0,319.4036,319.4128,319.1454,319.3114,15068.0
2019-06-12 11:20:00,346.34,346.46,346.05,346.28,3075.0,319.3298,319.4405,319.0625,319.2745,3075.0
2019-06-12 11:30:00,346.3,346.53,346.01,346.01,4322.0,319.293,319.505,319.0256,319.0256,4322.0
2019-06-12 11:40:00,346.07,346.21,345.95,345.98,2131.0,319.0809,319.21,318.9703,318.9979,2131.0
2019-06-12 11:50:00,345.95,346.18,345.85,345.93,7542.0,318.9703,319.1823,318.878,318.9518,7542.0
2019-06-12 12:00:00,345.9,346.39,345.9,346.32,3530.0,318.9241,319.3759,318.9241,319.3114,3530.0
2019-06-12 12:10:00,346.3,346.41,346.19,346.28,11765.0,319.293,319.3944,319.1915,319.2745,11765.0
2019-06-12 12:20:00,346.25,346.75,346.21,346.56,6556.0,319.2469,319.7079,319.21,319.5327,6556.0
2019-06-12 12:30:00,346.57,346.64,346.45,346.51,5276.0,319.5419,319.6064,319.4313,319.4866,5276.0
2019-06-12 12:40:00,346.5,347.06,346.5,347.02,8300.0,319.4774,319.9937,319.4774,319.9568,8300.0
2019-06-12 12:50:00,347.2,347.44,347.02,347.02,19698.0,320.1228,320.344,319.9568,319.9568,19698.0
2019-06-12 13:00:00,347.04,347.07,346.78,346.81,8520.0,319.9752,320.0029,319.7355,319.7632,8520.0
2019-06-12 13:10:00,346.77,346.8,346.63,346.71,7307.0,319.7263,319.754,319.5972,319.671,7307.0
2019-06-12 13:20:00,346.8,346.87,346.52,346.78,8171.0,319.754,319.8185,319.4958,319.7355,8171.0
2019-06-12 13:30:00,346.81,346.91,346.7,346.7,4240.0,319.7632,319.8554,319.6618,319.6618,4240.0
2019-06-12 13:40:00,346.73,347.09,346.71,347.04,2372.0,319.6894,320.0213,319.671,319.9752,2372.0
2019-06-12 13:50:00,347.07,347.08,346.93,347.01,5225.0,320.0029,320.0121,319.8738,319.9476,5225.0
2019-06-12 14:00:00,347.07,347.17,346.72,346.81,5223.0,320.0029,320.0951,319.6802,319.7632,5223.0
2019-06-12 14:10:00,346.81,347.05,346.78,346.78,6770.0,319.7632,319.9845,319.7355,319.7355,6770.0
2019-06-12 14:20:00,346.76,346.78,346.73,346.78,400.0,319.7171,319.7355,319.6894,319.7355,400.0
2019-06-12 14:30:00,346.76,347.04,346.64,346.96,2022.0,319.7171,319.9752,319.6064,319.9015,2022.0
2019-06-12 14:40:00,346.98,347.41,346.98,347.38,6002.0,319.9199,320.3164,319.9199,320.2887,6002.0
2019-06-12 14:50:00,347.4,347.44,347.22,347.22,9094.0,320.3072,320.344,320.1412,320.1412,9094.0
2019-06-12 15:00:00,347.26,347.26,346.97,347.06,13761.0,320.1781,320.1781,319.9107,319.9937,13761.0
2019-06-12 15:10:00,347.21,347.3,347.01,347.02,8920.0,320.132,320.215,319.9476,319.9568,8920.0
2019-06-12 15:20:00,346.99,347.08,346.84,346.85,5106.0,319.9291,320.0121,319.7908,319.8001,5106.0
2019-06-12 15:30:00,346.81,346.99,346.71,346.78,7465.0,319.7632,319.9291,319.671,319.7355,7465.0
2019-06-12 15:40:00,346.79,347.08,346.72,346.87,7333.0,319.7447,320.0121,319.6802,319.8185,7333.0
2019-06-12 15:50:00,346.91,347.09,346.7,347.05,62164.0,319.8554,320.0213,319.6618,319.9845,62164.0
2019-06-13 09:30:00,348.78,348.99,348.24,348.86,23121.0,321.5795,321.7732,321.0817,321.6533,23121.0
2019-06-13 09:40:00,348.85,349.89,348.78,349.16,157924.0,321.6441,322.603,321.5795,321.9299,157924.0
2019-06-13 09:50:00,349.21,349.35,348.78,348.95,29912.0,321.976,322.1051,321.5795,321.7363,29912.0
2019-06-13 10:00:00,348.97,349.04,347.35,347.44,9689.0,321.7547,321.8193,320.2611,320.344,9689.0
2019-06-13 10:10:00,347.53,347.79,347.42,347.71,8696.0,320.427,320.6668,320.3256,320.593,8696.0
2019-06-13 10:20:00,347.56,348.36,347.49,348.35,17938.0,320.4547,321.1923,320.3901,321.1831,17938.0
2019-06-13 10:30:00,348.39,348.56,348.08,348.53,18272.0,321.22,321.3767,320.9341,321.349,18272.0
2019-06-13 10:40:00,348.39,348.54,347.97,348.13,8021.0,321.22,321.3583,320.8327,320.9802,8021.0
2019-06-13 10:50:00,347.98,348.19,347.74,347.74,4041.0,320.8419,321.0356,320.6207,320.6207,4041.0
2019-06-13 11:00:00,347.84,348.43,347.54,347.54,6787.0,320.7129,321.2568,320.4363,320.4363,6787.0
2019-06-13 11:10:00,347.73,348.11,347.73,347.97,11725.0,320.6114,320.9618,320.6114,320.8327,11725.0
2019-06-13 11:20:00,348.02,348.4,347.93,348.35,7259.0,320.8788,321.2292,320.7958,321.1831,7259.0
2019-06-13 11:30:00,348.18,348.27,347.91,348.27,6135.0,321.0263,321.1093,320.7774,321.1093,6135.0
2019-06-13 11:40:00,348.43,348.73,348.4,348.66,5709.0,321.2568,321.5334,321.2292,321.4689,5709.0
2019-06-13 11:50:00,348.72,348.85,348.54,348.54,9682.0,321.5242,321.6441,321.3583,321.3583,9682.0
2019-06-13 12:00:00,348.5,348.99,348.5,348.96,2689.0,321.3214,321.7732,321.3214,321.7455,2689.0
2019-06-13 12:10:00,348.91,348.99,348.72,348.9,4318.0,321.6994,321.7732,321.5242,321.6902,4318.0
2019-06-13 12:20:00,348.92,349.12,348.63,348.63,6990.0,321.7086,321.893,321.4412,321.4412,6990.0
2019-06-13 12:30:00,348.57,348.72,348.47,348.71,2424.0,321.3859,321.5242,321.2937,321.515,2424.0
2019-06-13 12:40:00,348.64,349.21,348.64,349.08,3542.0,321.4505,321.976,321.4505,321.8561,3542.0
2019-06-13 12:50:00,349.33,349.35,349.23,349.27,1534.0,322.0867,322.1051,321.9945,322.0313,1534.0
2019-06-13 13:00:00,349.34,349.43,348.99,349.17,4579.0,322.0959,322.1789,321.7732,321.9391,4579.0
2019-06-13 13:10:00,349.4,349.4,349.17,349.25,4419.0,322.1512,322.1512,321.9391,322.0129,4419.0
2019-06-13 13:20:00,349.34,349.45,349.23,349.32,6299.0,322.0959,322.1973,321.9945,322.0774,6299.0
2019-06-13 13:30:00,349.46,349.46,349.28,349.38,4179.0,322.2065,322.2065,322.0406,322.1328,4179.0
2019-06-13 13:40:00,349.34,349.39,349.12,349.39,2600.0,322.0959,322.142,321.893,322.142,2600.0
2019-06-13 13:50:00,349.4,349.5,349.3,349.3,3600.0,322.1512,322.2434,322.059,322.059,3600.0
2019-06-13 14:00:00,349.24,349.4,349.0,349.0,3972.0,322.0037,322.1512,321.7824,321.7824,3972.0
2019-06-13 14:10:00,349.0,349.29,348.9,349.03,16518.0,321.7824,322.0498,321.6902,321.81,16518.0
2019-06-13 14:20:00,349.03,349.26,348.9,349.26,5520.0,321.81,322.0221,321.6902,322.0221,5520.0
2019-06-13 14:30:00,349.22,349.22,348.71,348.95,11291.0,321.9852,321.9852,321.515,321.7363,11291.0
2019-06-13 14:40:00,349.06,349.3,348.99,349.16,4913.0,321.8377,322.059,321.7732,321.9299,4913.0
2019-06-13 14:50:00,349.28,349.28,348.91,348.96,4581.0,322.0406,322.0406,321.6994,321.7455,4581.0
2019-06-13 15:00:00,348.76,348.83,348.35,348.44,17238.0,321.5611,321.6256,321.1831,321.2661,17238.0
2019-06-13 15:10:00,348.45,348.69,348.03,348.07,6519.0,321.2753,321.4966,320.888,320.9249,6519.0
2019-06-13 15:20:00,348.2,348.47,348.14,348.42,14969.0,321.0448,321.2937,320.9895,321.2476,14969.0
2019-06-13 15:30:00,348.36,348.7,348.36,348.59,12184.0,321.1923,321.5058,321.1923,321.4044,12184.0
2019-06-13 15:40:00,348.58,348.65,348.3,348.37,15143.0,321.3951,321.4597,321.137,321.2015,15143.0
2019-06-13 15:50:00,348.4,349.34,348.26,349.25,77189.0,321.2292,322.0959,321.1001,322.0129,77189.0
2019-06-14 09:30:00,348.83,348.91,347.23,347.78,59315.0,321.6256,321.6994,320.1504,320.6575,59315.0
2019-06-14 09:40:00,347.9,348.16,347.35,348.15,39718.0,320.7682,321.0079,320.2611,320.9987,39718.0
2019-06-14 09:50:00,348.18,348.34,346.72,347.08,22700.0,321.0263,321.1739,319.6802,320.0121,22700.0
2019-06-14 10:00:00,346.93,347.19,346.7,347.19,11071.0,319.8738,320.1135,319.6618,320.1135,11071.0
2019-06-14 10:10:00,347.18,347.6,347.0,347.08,9060.0,320.1043,320.4916,319.9384,320.0121,9060.0
2019-06-14 10:20:00,347.0,347.42,346.94,347.26,13951.0,319.9384,320.3256,319.883,320.1781,13951.0
2019-06-14 10:30:00,347.27,347.39,346.8,346.84,9173.0,320.1873,320.2979,319.754,319.7908,9173.0
2019-06-14 10:40:00,346.97,347.5,346.79,347.5,24118.0,319.9107,320.3994,319.7447,320.3994,24118.0
2019-06-14 10:50:00,347.69,347.73,347.44,347.73,8094.0,320.5746,320.6114,320.344,320.6114,8094.0
2019-06-14 11:00:00,347.74,347.74,347.09,347.12,12394.0,320.6207,320.6207,320.0213,320.049,12394.0
2019-06-14 11:10:00,347.07,347.17,346.7,347.15,36889.0,320.0029,320.0951,319.6618,320.0767,36889.0
2019-06-14 11:20:00,347.14,347.53,347.09,347.53,12970.0,320.0674,320.427,320.0213,320.427,12970.0
2019-06-14 11:30:00,347.58,347.73,347.31,347.73,7173.0,320.4731,320.6114,320.2242,320.6114,7173.0
2019-06-14 11:40:00,347.7,347.71,347.09,347.24,13653.0,320.5838,320.593,320.0213,320.1596,13653.0
2019-06-14 11:50:00,347.34,347.69,347.11,347.26,12806.0,320.2518,320.5746,320.0398,320.1781,12806.0
2019-06-14 12:00:00,347.19,347.19,346.73,346.84,9211.0,320.1135,320.1135,319.6894,319.7908,9211.0
2019-06-14 12:10:00,346.92,346.92,346.69,346.69,3977.0,319.8646,319.8646,319.6525,319.6525,3977.0
2019-06-14 12:20:00,346.67,346.9,346.58,346.83,4580.0,319.6341,319.8462,319.5511,319.7816,4580.0
2019-06-14 12:30:00,346.77,347.1,346.77,346.97,3385.0,319.7263,320.0306,319.7263,319.9107,3385.0
2019-06-14 12:40:00,346.91,347.03,346.67,346.77,4629.0,319.8554,319.966,319.6341,319.7263,4629.0
2019-06-14 12:50:00,346.92,347.03,346.85,346.96,3171.0,319.8646,319.966,319.8001,319.9015,3171.0
2019-06-14 13:00:00,346.94,346.97,346.81,346.86,4644.0,319.883,319.9107,319.7632,319.8093,4644.0
2019-06-14 13:10:00,346.86,346.95,346.72,346.78,5245.0,319.8093,319.8923,319.6802,319.7355,5245.0
2019-06-14 13:20:00,346.77,346.98,346.67,346.8,6051.0,319.7263,319.9199,319.6341,319.754,6051.0
2019-06-14 13:30:00,346.81,346.94,346.75,346.87,2200.0,319.7632,319.883,319.7079,319.8185,2200.0
2019-06-14 13:40:00,346.82,346.82,346.57,346.7,5432.0,319.7724,319.7724,319.5419,319.6618,5432.0
2019-06-14 13:50:00,346.67,346.83,346.67,346.79,5080.0,319.6341,319.7816,319.6341,319.7447,5080.0
2019-06-14 14:00:00,346.72,347.05,346.72,347.02,4775.0,319.6802,319.9845,319.6802,319.9568,4775.0
2019-06-14 14:10:00,347.01,347.36,346.96,347.3,3562.0,319.9476,320.2703,319.9015,320.215,3562.0
2019-06-14 14:20:00,347.15,347.2,346.98,347.2,5480.0,320.0767,320.1228,319.9199,320.1228,5480.0
2019-06-14 14:30:00,347.2,347.3,347.11,347.25,4225.0,320.1228,320.215,320.0398,320.1689,4225.0
2019-06-14 14:40:00,347.24,347.24,347.1,347.22,2900.0,320.1596,320.1596,320.0306,320.1412,2900.0
2019-06-14 14:50:00,347.19,347.19,346.85,346.97,39865.0,320.1135,320.1135,319.8001,319.9107,39865.0
2019-06-14 15:00:00,346.98,347.37,346.98,347.35,8598.0,319.9199,320.2795,319.9199,320.2611,8598.0
2019-06-14 15:10:00,347.4,347.77,347.38,347.76,4802.0,320.3072,320.6483,320.2887,320.6391,4802.0
2019-06-14 15:20:00,347.76,347.9,347.68,347.68,6686.0,320.6391,320.7682,320.5653,320.5653,6686.0
2019-06-14 15:30:00,347.61,347.92,347.55,347.78,3764.0,320.5008,320.7866,320.4455,320.6575,3764.0
2019-06-14 15:40:00,347.61,347.67,347.37,347.49,22163.0,320.5008,320.5561,320.2795,320.3901,22163.0
2019-06-14 15:50:00,347.53,347.66,346.88,346.89,48384.0,320.427,320.5469,319.8277,319.8369,48384.0
2019-06-17 09:30:00,347.35,347.81,346.76,346.76,54779.0,320.2611,320.6852,319.7171,319.7171,54779.0
2019-06-17 09:40:00,346.88,347.34,346.58,347.27,26431.0,319.8277,320.2518,319.5511,320.1873,26431.0
2019-06-17 09:50:00,347.17,347.71,346.91,347.54,38121.0,320.0951,320.593,319.8554,320.4363,38121.0
2019-06-17 10:00:00,347.52,348.24,347.44,348.24,27013.0,320.4178,321.0817,320.344,321.0817,27013.0
2019-06-17 10:10:00,348.11,348.19,347.65,347.78,16180.0,320.9618,321.0356,320.5377,320.6575,16180.0
2019-06-17 10:20:00,347.83,348.06,347.63,347.81,14309.0,320.7036,320.9157,320.5192,320.6852,14309.0
2019-06-17 10:30:00,347.86,347.9,347.68,347.75,9239.0,320.7313,320.7682,320.5653,320.6299,9239.0
2019-06-17 10:40:00,347.82,347.88,347.55,347.83,6375.0,320.6944,320.7497,320.4455,320.7036,6375.0
2019-06-17 10:50:00,347.77,347.9,347.5,347.67,6723.0,320.6483,320.7682,320.3994,320.5561,6723.0
2019-06-17 11:00:00,347.72,347.9,347.35,347.39,3559.0,320.6022,320.7682,320.2611,320.2979,3559.0
2019-06-17 11:10:00,347.31,347.85,347.25,347.81,9324.0,320.2242,320.7221,320.1689,320.6852,9324.0
2019-06-17 11:20:00,347.89,347.91,347.65,347.79,2797.0,320.759,320.7774,320.5377,320.6668,2797.0
2019-06-17 11:30:00,347.71,347.85,347.39,347.39,4177.0,320.593,320.7221,320.2979,320.2979,4177.0
2019-06-17 11:40:00,347.42,347.56,347.3,347.56,4507.0,320.3256,320.4547,320.215,320.4547,4507.0
2019-06-17 11:50:00,347.59,347.95,347.44,347.72,4334.0,320.4824,320.8143,320.344,320.6022,4334.0
2019-06-17 12:00:00,347.82,347.86,347.59,347.59,1745.0,320.6944,320.7313,320.4824,320.4824,1745.0
2019-06-17 12:10:00,347.59,347.78,347.58,347.61,4023.0,320.4824,320.6575,320.4731,320.5008,4023.0
2019-06-17 12:20:00,347.67,347.7,347.55,347.64,4125.0,320.5561,320.5838,320.4455,320.5285,4125.0
2019-06-17 12:30:00,347.71,348.06,347.71,348.03,2982.0,320.593,320.9157,320.593,320.888,2982.0
2019-06-17 12:40:00,348.07,348.18,348.01,348.07,1900.0,320.9249,321.0263,320.8696,320.9249,1900.0
2019-06-17 12:50:00,348.02,348.02,347.84,347.88,2792.0,320.8788,320.8788,320.7129,320.7497,2792.0
2019-06-17 13:00:00,348.02,348.22,348.01,348.01,3382.0,320.8788,321.0632,320.8696,320.8696,3382.0
2019-06-17 13:10:00,348.02,348.1,348.01,348.08,4143.0,320.8788,320.9526,320.8696,320.9341,4143.0
2019-06-17 13:20:00,348.17,348.19,347.86,347.86,3048.0,321.0171,321.0356,320.7313,320.7313,3048.0
2019-06-17 13:30:00,347.85,348.12,347.78,348.06,4175.0,320.7221,320.971,320.6575,320.9157,4175.0
2019-06-17 13:40:00,348.08,348.19,348.06,348.11,5419.0,320.9341,321.0356,320.9157,320.9618,5419.0
2019-06-17 13:50:00,348.16,348.3,348.12,348.3,2600.0,321.0079,321.137,320.971,321.137,2600.0
2019-06-17 14:00:00,348.38,348.48,348.21,348.21,5037.0,321.2107,321.3029,321.054,321.054,5037.0
2019-06-17 14:10:00,348.23,348.34,348.12,348.27,3211.0,321.0724,321.1739,320.971,321.1093,3211.0
2019-06-17 14:20:00,348.3,348.4,348.2,348.34,4571.0,321.137,321.2292,321.0448,321.1739,4571.0
2019-06-17 14:30:00,348.41,348.5,348.34,348.49,46612.0,321.2384,321.3214,321.1739,321.3122,46612.0
2019-06-17 14:40:00,348.53,348.6,348.39,348.39,28535.0,321.349,321.4136,321.22,321.22,28535.0
2019-06-17 14:50:00,348.38,348.38,348.14,348.16,3260.0,321.2107,321.2107,320.9895,321.0079,3260.0
2019-06-17 15:00:00,348.1,348.12,347.9,348.06,5920.0,320.9526,320.971,320.7682,320.9157,5920.0
2019-06-17 15:10:00,348.02,348.06,347.73,347.73,2756.0,320.8788,320.9157,320.6114,320.6114,2756.0
2019-06-17 15:20:00,347.75,347.92,347.73,347.81,7942.0,320.6299,320.7866,320.6114,320.6852,7942.0
2019-06-17 15:30:00,347.63,347.7,347.3,347.32,15652.0,320.5192,320.5838,320.215,320.2334,15652.0
2019-06-17 15:40:00,347.33,347.39,347.03,347.06,21504.0,320.2426,320.2979,319.966,319.9937,21504.0
2019-06-17 15:50:00,346.91,347.09,346.67,347.04,61757.0,319.8554,320.0213,319.6341,319.9752,61757.0
2019-06-18 09:30:00,348.91,350.68,348.66,350.59,107638.0,321.6994,323.3314,321.4689,323.2484,107638.0
2019-06-18 09:40:00,350.62,352.58,350.5,352.54,42807.0,323.276,325.0832,323.1654,325.0463,42807.0
2019-06-18 09:50:00,352.73,353.04,352.41,352.41,74023.0,325.2215,325.5073,324.9265,324.9265,74023.0
2019-06-18 10:00:00,352.45,353.22,352.33,352.33,40450.0,324.9633,325.6733,324.8527,324.8527,40450.0
2019-06-18 10:10:00,352.38,352.6,352.08,352.27,45316.0,324.8988,325.1016,324.6222,324.7974,45316.0
2019-06-18 10:20:00,352.27,352.55,352.02,352.54,16237.0,324.7974,325.0555,324.5669,325.0463,16237.0
2019-06-18 10:30:00,352.66,352.79,352.57,352.79,15151.0,325.157,325.2768,325.074,325.2768,15151.0
2019-06-18 10:40:00,352.61,352.88,352.57,352.88,8495.0,325.1109,325.3598,325.074,325.3598,8495.0
2019-06-18 10:50:00,352.89,352.98,352.66,352.82,5168.0,325.369,325.452,325.157,325.3045,5168.0
2019-06-18 11:00:00,352.86,353.33,352.86,352.91,5494.0,325.3414,325.7747,325.3414,325.3875,5494.0
2019-06-18 11:10:00,352.88,352.94,352.32,352.34,12536.0,325.3598,325.4151,324.8435,324.8619,12536.0
2019-06-18 11:20:00,352.35,352.59,351.81,352.1,74638.0,324.8711,325.0924,324.3732,324.6406,74638.0
2019-06-18 11:30:00,351.91,352.09,351.75,351.87,7695.0,324.4654,324.6314,324.3179,324.4286,7695.0
2019-06-18 11:40:00,352.02,352.02,351.19,351.19,18903.0,324.5669,324.5669,323.8016,323.8016,18903.0
2019-06-18 11:50:00,351.24,351.24,350.87,350.92,13403.0,323.8477,323.8477,323.5066,323.5527,13403.0
2019-06-18 12:00:00,351.02,351.24,350.99,351.22,5795.0,323.6449,323.8477,323.6172,323.8293,5795.0
2019-06-18 12:10:00,351.16,351.17,350.72,350.86,4820.0,323.7739,323.7832,323.3683,323.4973,4820.0
2019-06-18 12:20:00,350.86,351.26,350.86,351.16,7407.0,323.4973,323.8661,323.4973,323.7739,7407.0
2019-06-18 12:30:00,351.27,351.3,351.12,351.18,2473.0,323.8754,323.903,323.7371,323.7924,2473.0
2019-06-18 12:40:00,351.22,351.22,350.93,351.05,8446.0,323.8293,323.8293,323.5619,323.6725,8446.0
2019-06-18 12:50:00,350.98,350.98,350.68,350.73,6179.0,323.608,323.608,323.3314,323.3775,6179.0
2019-06-18 13:00:00,350.67,350.67,350.09,350.44,10717.0,323.3221,323.3221,322.7874,323.1101,10717.0
2019-06-18 13:10:00,350.48,350.86,350.48,350.66,2922.0,323.147,323.4973,323.147,323.3129,2922.0
2019-06-18 13:20:00,350.69,350.89,350.62,350.74,6210.0,323.3406,323.525,323.276,323.3867,6210.0
2019-06-18 13:30:00,350.72,350.93,350.68,350.93,2008.0,323.3683,323.5619,323.3314,323.5619,2008.0
2019-06-18 13:40:00,351.05,351.21,350.98,351.18,2777.0,323.6725,323.82,323.608,323.7924,2777.0
2019-06-18 13:50:00,351.15,351.29,351.07,351.22,4830.0,323.7647,323.8938,323.691,323.8293,4830.0
2019-06-18 14:00:00,351.26,351.4,350.84,351.03,158949.0,323.8661,323.9952,323.4789,323.6541,158949.0
2019-06-18 14:10:00,351.02,351.11,350.79,351.09,44636.0,323.6449,323.7278,323.4328,323.7094,44636.0
2019-06-18 14:20:00,351.07,351.37,351.04,351.23,4272.0,323.691,323.9676,323.6633,323.8385,4272.0
2019-06-18 14:30:00,351.21,351.47,351.13,351.14,8672.0,323.82,324.0598,323.7463,323.7555,8672.0
2019-06-18 14:40:00,351.1,351.31,351.02,351.11,7101.0,323.7186,323.9122,323.6449,323.7278,7101.0
2019-06-18 14:50:00,351.11,351.11,350.89,350.98,5676.0,323.7278,323.7278,323.525,323.608,5676.0
2019-06-18 15:00:00,351.02,351.19,350.82,351.03,8779.0,323.6449,323.8016,323.4605,323.6541,8779.0
2019-06-18 15:10:00,351.08,351.24,350.83,351.17,13887.0,323.7002,323.8477,323.4697,323.7832,13887.0
2019-06-18 15:20:00,351.21,351.21,351.04,351.08,1707.0,323.82,323.82,323.6633,323.7002,1707.0
2019-06-18 15:30:00,351.04,351.09,350.5,350.66,17310.0,323.6633,323.7094,323.1654,323.3129,17310.0
2019-06-18 15:40:00,350.6,351.12,350.52,351.02,12823.0,323.2576,323.7371,323.1838,323.6449,12823.0
2019-06-18 15:50:00,351.03,351.12,350.66,350.93,98889.0,323.6541,323.7371,323.3129,323.5619,98889.0
2019-06-19 09:30:00,350.93,351.54,350.48,350.72,54019.0,323.5619,324.1243,323.147,323.3683,54019.0
2019-06-19 09:40:00,350.68,351.03,350.41,350.97,28475.0,323.3314,323.6541,323.0824,323.5988,28475.0
2019-06-19 09:50:00,350.83,351.18,350.78,351.13,15275.0,323.4697,323.7924,323.4236,323.7463,15275.0
2019-06-19 10:00:00,351.26,351.39,351.07,351.27,41008.0,323.8661,323.986,323.691,323.8754,41008.0
2019-06-19 10:10:00,351.26,351.46,351.0,351.0,47907.0,323.8661,324.0505,323.6264,323.6264,47907.0
2019-06-19 10:20:00,351.0,351.0,350.8,350.9,18558.0,323.6264,323.6264,323.442,323.5342,18558.0
2019-06-19 10:30:00,350.98,351.2,350.67,351.08,17163.0,323.608,323.8108,323.3221,323.7002,17163.0
2019-06-19 10:40:00,350.97,351.05,350.87,350.95,1615.0,323.5988,323.6725,323.5066,323.5803,1615.0
2019-06-19 10:50:00,351.11,351.49,351.11,351.26,6857.0,323.7278,324.0782,323.7278,323.8661,6857.0
2019-06-19 11:00:00,351.22,351.37,351.14,351.31,2882.0,323.8293,323.9676,323.7555,323.9122,2882.0
2019-06-19 11:10:00,351.15,351.34,351.04,351.32,7141.0,323.7647,323.9399,323.6633,323.9215,7141.0
2019-06-19 11:20:00,351.32,351.47,351.22,351.38,8217.0,323.9215,324.0598,323.8293,323.9768,8217.0
2019-06-19 11:30:00,351.54,351.57,351.11,351.29,5053.0,324.1243,324.152,323.7278,323.8938,5053.0
2019-06-19 11:40:00,351.2,351.29,351.08,351.22,9763.0,323.8108,323.8938,323.7002,323.8293,9763.0
2019-06-19 11:50:00,351.26,351.32,351.13,351.27,5645.0,323.8661,323.9215,323.7463,323.8754,5645.0
2019-06-19 12:00:00,351.15,351.15,350.97,350.97,4477.0,323.7647,323.7647,323.5988,323.5988,4477.0
2019-06-19 12:10:00,350.97,351.13,350.94,351.04,6600.0,323.5988,323.7463,323.5711,323.6633,6600.0
2019-06-19 12:20:00,350.99,351.07,350.83,350.83,4403.0,323.6172,323.691,323.4697,323.4697,4403.0
2019-06-19 12:30:00,350.73,350.77,350.62,350.76,2931.0,323.3775,323.4144,323.276,323.4051,2931.0
2019-06-19 12:40:00,350.68,350.96,350.66,350.94,2110.0,323.3314,323.5895,323.3129,323.5711,2110.0
2019-06-19 12:50:00,350.89,351.01,350.85,350.89,6950.0,323.525,323.6356,323.4881,323.525,6950.0
2019-06-19 13:00:00,350.84,351.04,350.84,350.97,9800.0,323.4789,323.6633,323.4789,323.5988,9800.0
2019-06-19 13:10:00,350.97,351.02,350.64,350.71,6772.0,323.5988,323.6449,323.2945,323.359,6772.0
2019-06-19 13:20:00,350.69,350.8,350.66,350.8,5446.0,323.3406,323.442,323.3129,323.442,5446.0
2019-06-19 13:30:00,350.66,350.93,350.64,350.84,8748.0,323.3129,323.5619,323.2945,323.4789,8748.0
2019-06-19 13:40:00,350.86,350.86,350.65,350.72,2970.0,323.4973,323.4973,323.3037,323.3683,2970.0
2019-06-19 13:50:00,350.75,351.03,350.67,350.86,17209.0,323.3959,323.6541,323.3221,323.4973,17209.0
2019-06-19 14:00:00,350.96,352.41,350.37,351.4,42255.0,323.5895,324.9265,323.0455,323.9952,42255.0
2019-06-19 14:10:00,351.52,351.73,351.27,351.59,5650.0,324.1059,324.2995,323.8754,324.1704,5650.0
2019-06-19 14:20:00,351.34,351.46,350.61,350.83,63612.0,323.9399,324.0505,323.2668,323.4697,63612.0
2019-06-19 14:30:00,350.97,351.72,350.77,350.92,18766.0,323.5988,324.2903,323.4144,323.5527,18766.0
2019-06-19 14:40:00,350.82,351.37,350.61,351.04,17357.0,323.4605,323.9676,323.2668,323.6633,17357.0
2019-06-19 14:50:00,351.35,351.64,351.16,351.28,10063.0,323.9491,324.2165,323.7739,323.8846,10063.0
2019-06-19 15:00:00,351.46,352.04,351.46,351.9,13102.0,324.0505,324.5853,324.0505,324.4562,13102.0
2019-06-19 15:10:00,351.94,352.37,351.91,352.31,6405.0,324.4931,324.8896,324.4654,324.8343,6405.0
2019-06-19 15:20:00,352.32,352.38,351.83,351.9,10077.0,324.8435,324.8988,324.3917,324.4562,10077.0
2019-06-19 15:30:00,352.0,352.24,351.54,351.57,14253.0,324.5484,324.7697,324.1243,324.152,14253.0
2019-06-19 15:40:00,351.51,352.32,351.51,351.92,13282.0,324.0966,324.8435,324.0966,324.4747,13282.0
2019-06-19 15:50:00,351.9,352.25,351.8,352.01,68832.0,324.4562,324.7789,324.364,324.5576,68832.0
2019-06-20 09:30:00,355.41,355.75,354.15,354.52,79852.0,327.6925,328.006,326.5308,326.8719,79852.0
2019-06-20 09:40:00,354.55,354.94,354.07,354.9,28143.0,326.8996,327.2591,326.457,327.2223,28143.0
2019-06-20 09:50:00,354.95,355.58,354.89,355.05,22720.0,327.2684,327.8492,327.213,327.3606,22720.0
2019-06-20 10:00:00,355.03,355.56,354.9,355.35,41542.0,327.3421,327.8308,327.2223,327.6372,41542.0
2019-06-20 10:10:00,355.39,355.47,354.84,354.84,14668.0,327.674,327.7478,327.1669,327.1669,14668.0
2019-06-20 10:20:00,354.94,355.06,354.46,354.49,17194.0,327.2591,327.3698,326.8166,326.8442,17194.0
2019-06-20 10:30:00,354.52,354.56,354.27,354.31,22858.0,326.8719,326.9088,326.6414,326.6783,22858.0
2019-06-20 10:40:00,354.26,354.4,353.98,353.98,14959.0,326.6322,326.7613,326.374,326.374,14959.0
2019-06-20 10:50:00,354.09,354.2,353.52,353.54,14473.0,326.4754,326.5769,325.9499,325.9683,14473.0
2019-06-20 11:00:00,353.63,353.75,353.48,353.67,9868.0,326.0513,326.1619,325.913,326.0882,9868.0
2019-06-20 11:10:00,353.72,353.82,353.21,353.25,16247.0,326.1343,326.2265,325.6641,325.7009,16247.0
2019-06-20 11:20:00,353.31,353.48,353.2,353.25,17487.0,325.7563,325.913,325.6548,325.7009,17487.0
2019-06-20 11:30:00,353.25,353.44,353.02,353.12,11828.0,325.7009,325.8761,325.4889,325.5811,11828.0
2019-06-20 11:40:00,353.12,353.5,352.98,353.49,17577.0,325.5811,325.9314,325.452,325.9222,17577.0
2019-06-20 11:50:00,353.57,353.63,353.29,353.36,21999.0,325.996,326.0513,325.7378,325.8024,21999.0
2019-06-20 12:00:00,353.36,353.41,353.09,353.09,17619.0,325.8024,325.8485,325.5534,325.5534,17619.0
2019-06-20 12:10:00,352.85,352.85,351.81,351.98,15990.0,325.3321,325.3321,324.3732,324.53,15990.0
2019-06-20 12:20:00,351.99,353.02,351.88,352.99,21705.0,324.5392,325.4889,324.4378,325.4612,21705.0
2019-06-20 12:30:00,353.03,353.12,352.69,352.72,5094.0,325.4981,325.5811,325.1846,325.2123,5094.0
2019-06-20 12:40:00,352.71,353.19,352.68,353.17,4857.0,325.2031,325.6456,325.1754,325.6272,4857.0
2019-06-20 12:50:00,353.26,353.45,352.89,353.39,5611.0,325.7102,325.8853,325.369,325.83,5611.0
2019-06-20 13:00:00,353.45,353.66,353.33,353.66,1422.0,325.8853,326.079,325.7747,326.079,1422.0
2019-06-20 13:10:00,353.5,353.61,353.37,353.44,3533.0,325.9314,326.0329,325.8116,325.8761,3533.0
2019-06-20 13:20:00,353.51,353.81,353.44,353.78,11710.0,325.9407,326.2173,325.8761,326.1896,11710.0
2019-06-20 13:30:00,353.82,353.88,353.56,353.75,49850.0,326.2265,326.2818,325.9868,326.1619,49850.0
2019-06-20 13:40:00,353.68,353.78,353.54,353.71,13454.0,326.0974,326.1896,325.9683,326.1251,13454.0
2019-06-20 13:50:00,353.74,353.95,353.65,353.85,17185.0,326.1527,326.3464,326.0697,326.2541,17185.0
2019-06-20 14:00:00,353.74,354.02,353.73,353.78,11548.0,326.1527,326.4109,326.1435,326.1896,11548.0
2019-06-20 14:10:00,353.91,353.91,353.68,353.89,10403.0,326.3095,326.3095,326.0974,326.291,10403.0
2019-06-20 14:20:00,353.85,353.9,353.72,353.9,7988.0,326.2541,326.3003,326.1343,326.3003,7988.0
2019-06-20 14:30:00,353.87,354.21,353.87,354.05,10302.0,326.2726,326.5861,326.2726,326.4386,10302.0
2019-06-20 14:40:00,354.0,354.26,354.0,354.24,6219.0,326.3925,326.6322,326.3925,326.6137,6219.0
2019-06-20 14:50:00,354.1,354.21,354.05,354.18,4921.0,326.4847,326.5861,326.4386,326.5584,4921.0
2019-06-20 15:00:00,354.17,354.19,353.79,353.93,9286.0,326.5492,326.5676,326.1988,326.3279,9286.0
2019-06-20 15:10:00,354.03,354.29,354.03,354.17,4620.0,326.4201,326.6598,326.4201,326.5492,4620.0
2019-06-20 15:20:00,354.21,354.41,354.19,354.3,14623.0,326.5861,326.7705,326.5676,326.6691,14623.0
2019-06-20 15:30:00,354.34,354.34,354.05,354.16,7914.0,326.7059,326.7059,326.4386,326.54,7914.0
2019-06-20 15:40:00,354.17,354.52,354.17,354.42,8969.0,326.5492,326.8719,326.5492,326.7797,8969.0
2019-06-20 15:50:00,354.47,354.61,354.22,354.25,92989.0,326.8258,326.9549,326.5953,326.623,92989.0
2019-06-21 09:30:00,352.55,353.2,350.94,351.04,39850.0,326.2944,326.896,324.8043,324.8968,39850.0
2019-06-21 09:40:00,351.0,351.43,350.08,350.08,13708.0,324.8598,325.2578,324.0083,324.0083,13708.0
2019-06-21 09:50:00,350.0,350.54,349.79,350.29,18570.0,323.9343,324.4341,323.7399,324.2027,18570.0
2019-06-21 10:00:00,350.34,350.48,349.98,350.4,16297.0,324.2489,324.3785,323.9158,324.3045,16297.0
2019-06-21 10:10:00,350.39,350.59,350.1,350.53,6996.0,324.2952,324.4803,324.0268,324.4248,6996.0
2019-06-21 10:20:00,350.64,350.87,350.6,350.84,6030.0,324.5266,324.7395,324.4896,324.7117,6030.0
2019-06-21 10:30:00,350.86,351.13,350.8,350.88,13424.0,324.7302,324.9801,324.6747,324.7487,13424.0
2019-06-21 10:40:00,350.86,351.35,350.86,351.19,11272.0,324.7302,325.1837,324.7302,325.0356,11272.0
2019-06-21 10:50:00,351.14,351.21,351.01,351.12,7524.0,324.9894,325.0542,324.8691,324.9709,7524.0
2019-06-21 11:00:00,351.36,352.48,351.35,352.16,16983.0,325.193,326.2296,325.1837,325.9334,16983.0
2019-06-21 11:10:00,352.15,352.15,351.74,351.85,12154.0,325.9242,325.9242,325.5447,325.6465,12154.0
2019-06-21 11:20:00,352.13,352.23,351.58,351.9,7752.0,325.9056,325.9982,325.3966,325.6928,7752.0
2019-06-21 11:30:00,351.81,352.19,351.79,351.86,7124.0,325.6095,325.9612,325.591,325.6557,7124.0
2019-06-21 11:40:00,351.84,352.0,351.5,351.5,8240.0,325.6372,325.7853,325.3226,325.3226,8240.0
2019-06-21 11:50:00,351.47,351.53,351.32,351.48,5005.0,325.2948,325.3503,325.156,325.304,5005.0
2019-06-21 12:00:00,351.49,351.77,351.48,351.54,9060.0,325.3133,325.5725,325.304,325.3596,9060.0
2019-06-21 12:10:00,351.54,351.58,351.17,351.17,3060.0,325.3596,325.3966,325.0171,325.0171,3060.0
2019-06-21 12:20:00,351.2,351.35,351.04,351.31,13100.0,325.0449,325.1837,324.8968,325.1467,13100.0
2019-06-21 12:30:00,351.29,351.66,351.26,351.64,4685.0,325.1282,325.4706,325.1004,325.4521,4685.0
2019-06-21 12:40:00,351.73,351.93,351.59,351.87,3950.0,325.5354,325.7205,325.4059,325.665,3950.0
2019-06-21 12:50:00,351.78,351.96,351.68,351.79,3300.0,325.5817,325.7483,325.4892,325.591,3300.0
2019-06-21 13:00:00,351.87,352.01,351.68,351.68,2811.0,325.665,325.7946,325.4892,325.4892,2811.0
2019-06-21 13:10:00,351.55,351.65,351.55,351.65,530.0,325.3688,325.4614,325.3688,325.4614,530.0
2019-06-21 13:20:00,351.5,351.56,351.28,351.41,3125.0,325.3226,325.3781,325.1189,325.2393,3125.0
2019-06-21 13:30:00,351.49,351.57,351.31,351.39,6350.0,325.3133,325.3873,325.1467,325.2208,6350.0
2019-06-21 13:40:00,351.5,351.61,351.45,351.56,9013.0,325.3226,325.4244,325.2763,325.3781,9013.0
2019-06-21 13:50:00,351.53,351.53,351.47,351.48,343.0,325.3503,325.3503,325.2948,325.304,343.0
2019-06-21 14:00:00,351.52,351.66,351.11,351.18,9421.0,325.3411,325.4706,324.9616,325.0264,9421.0
2019-06-21 14:10:00,351.13,351.19,351.04,351.18,3977.0,324.9801,325.0356,324.8968,325.0264,3977.0
2019-06-21 14:20:00,351.13,351.16,350.88,350.93,14959.0,324.9801,325.0079,324.7487,324.795,14959.0
2019-06-21 14:30:00,350.97,351.1,350.76,350.78,23497.0,324.832,324.9523,324.6377,324.6562,23497.0
2019-06-21 14:40:00,350.83,350.93,350.72,350.93,10099.0,324.7025,324.795,324.6006,324.795,10099.0
2019-06-21 14:50:00,350.93,351.05,350.86,350.89,5724.0,324.795,324.9061,324.7302,324.758,5724.0
2019-06-21 15:00:00,350.94,351.1,350.74,351.08,8319.0,324.8043,324.9523,324.6192,324.9338,8319.0
2019-06-21 15:10:00,351.12,351.21,351.06,351.16,8537.0,324.9709,325.0542,324.9153,325.0079,8537.0
2019-06-21 15:20:00,351.06,351.06,350.79,350.93,10778.0,324.9153,324.9153,324.6654,324.795,10778.0
2019-06-21 15:30:00,350.97,351.08,350.73,351.03,6674.0,324.832,324.9338,324.6099,324.8876,6674.0
2019-06-21 15:40:00,351.04,351.37,350.74,350.8,76509.0,324.8968,325.2022,324.6192,324.6747,76509.0
2019-06-21 15:50:00,350.76,351.0,350.49,350.69,109436.0,324.6377,324.8598,324.3878,324.5729,109436.0
2019-06-24 09:30:00,351.55,351.75,350.16,350.4,47061.0,325.3688,325.5539,324.0824,324.3045,47061.0
2019-06-24 09:40:00,350.51,351.1,350.51,350.84,17093.0,324.4063,324.9523,324.4063,324.7117,17093.0
2019-06-24 09:50:00,351.0,351.14,350.46,350.57,17232.0,324.8598,324.9894,324.36,324.4618,17232.0
2019-06-24 10:00:00,350.55,351.03,350.48,350.79,24064.0,324.4433,324.8876,324.3785,324.6654,24064.0
2019-06-24 10:10:00,350.8,351.13,350.57,350.65,17879.0,324.6747,324.9801,324.4618,324.5359,17879.0
2019-06-24 10:20:00,350.47,350.71,350.29,350.71,19610.0,324.3693,324.5914,324.2027,324.5914,19610.0
2019-06-24 10:30:00,350.79,350.87,350.27,350.27,9083.0,324.6654,324.7395,324.1842,324.1842,9083.0
2019-06-24 10:40:00,350.3,350.7,350.2,350.26,9448.0,324.2119,324.5821,324.1194,324.1749,9448.0
2019-06-24 10:50:00,350.24,350.47,350.12,350.32,10349.0,324.1564,324.3693,324.0453,324.2304,10349.0
2019-06-24 11:00:00,350.26,350.69,350.26,350.6,7462.0,324.1749,324.5729,324.1749,324.4896,7462.0
2019-06-24 11:10:00,350.66,350.73,350.27,350.27,8590.0,324.5451,324.6099,324.1842,324.1842,8590.0
2019-06-24 11:20:00,350.24,350.43,349.95,350.43,15281.0,324.1564,324.3322,323.888,324.3322,15281.0
2019-06-24 11:30:00,350.42,350.7,350.41,350.64,16249.0,324.323,324.5821,324.3137,324.5266,16249.0
2019-06-24 11:40:00,350.77,350.77,350.38,350.67,76940.0,324.6469,324.6469,324.286,324.5544,76940.0
2019-06-24 11:50:00,350.61,350.71,350.07,350.08,7477.0,324.4988,324.5914,323.9991,324.0083,7477.0
2019-06-24 12:00:00,350.2,350.24,349.94,349.98,2852.0,324.1194,324.1564,323.8787,323.9158,2852.0
2019-06-24 12:10:00,350.07,350.08,349.89,350.01,4301.0,323.9991,324.0083,323.8325,323.9435,4301.0
2019-06-24 12:20:00,350.01,350.06,349.83,349.85,4476.0,323.9435,323.9898,323.7769,323.7954,4476.0
2019-06-24 12:30:00,349.82,349.82,349.53,349.7,12444.0,323.7677,323.7677,323.4993,323.6566,12444.0
2019-06-24 12:40:00,349.69,349.75,349.66,349.75,2300.0,323.6474,323.7029,323.6196,323.7029,2300.0
2019-06-24 12:50:00,349.74,349.79,349.57,349.57,2700.0,323.6936,323.7399,323.5363,323.5363,2700.0
2019-06-24 13:00:00,349.59,349.59,349.44,349.45,4625.0,323.5548,323.5548,323.416,323.4252,4625.0
2019-06-24 13:10:00,349.48,349.5,349.25,349.4,5244.0,323.453,323.4715,323.2401,323.379,5244.0
2019-06-24 13:20:00,349.41,349.41,349.21,349.25,4308.0,323.3882,323.3882,323.2031,323.2401,4308.0
2019-06-24 13:30:00,349.3,349.44,349.2,349.41,3732.0,323.2864,323.416,323.1938,323.3882,3732.0
2019-06-24 13:40:00,349.46,349.46,348.96,348.96,10565.0,323.4345,323.4345,322.9717,322.9717,10565.0
2019-06-24 13:50:00,348.96,349.04,348.86,348.96,5675.0,322.9717,323.0458,322.8792,322.9717,5675.0
2019-06-24 14:00:00,348.98,349.21,348.94,349.11,5290.0,322.9902,323.2031,322.9532,323.1105,5290.0
2019-06-24 14:10:00,349.19,349.31,349.06,349.07,7807.0,323.1846,323.2957,323.0643,323.0735,7807.0
2019-06-24 14:20:00,349.06,349.1,348.64,348.78,8514.0,323.0643,323.1013,322.6756,322.8051,8514.0
2019-06-24 14:30:00,348.82,348.97,348.81,348.88,6609.0,322.8421,322.981,322.8329,322.8977,6609.0
2019-06-24 14:40:00,348.8,348.82,348.41,348.41,10200.0,322.8236,322.8421,322.4627,322.4627,10200.0
2019-06-24 14:50:00,348.47,348.77,348.47,348.62,5637.0,322.5182,322.7959,322.5182,322.657,5637.0
2019-06-24 15:00:00,348.68,348.69,348.3,348.3,31662.0,322.7126,322.7218,322.3609,322.3609,31662.0
2019-06-24 15:10:00,348.29,348.64,348.12,348.29,15293.0,322.3516,322.6756,322.1943,322.3516,15293.0
2019-06-24 15:20:00,348.28,348.54,348.28,348.29,8890.0,322.3424,322.583,322.3424,322.3516,8890.0
2019-06-24 15:30:00,348.36,348.47,348.2,348.3,9137.0,322.4164,322.5182,322.2683,322.3609,9137.0
2019-06-24 15:40:00,348.33,348.44,348.17,348.2,11975.0,322.3886,322.4904,322.2406,322.2683,11975.0
2019-06-24 15:50:00,348.1,348.37,347.86,347.89,117839.0,322.1758,322.4257,321.9536,321.9814,117839.0
2019-06-25 09:30:00,348.5,348.82,347.22,347.3,44332.0,322.546,322.8421,321.3613,321.4353,44332.0
2019-06-25 09:40:00,347.19,347.61,346.99,347.27,18967.0,321.3335,321.7223,321.1484,321.4076,18967.0
2019-06-25 09:50:00,347.48,348.45,347.48,348.45,22402.0,321.6019,322.4997,321.6019,322.4997,22402.0
2019-06-25 10:00:00,348.36,348.67,348.22,348.65,14316.0,322.4164,322.7033,322.2868,322.6848,14316.0
2019-06-25 10:10:00,348.65,348.7,348.09,348.09,16110.0,322.6848,322.7311,322.1665,322.1665,16110.0
2019-06-25 10:20:00,348.0,348.13,347.72,348.03,10334.0,322.0832,322.2035,321.8241,322.111,10334.0
2019-06-25 10:30:00,347.93,348.24,347.72,347.79,10580.0,322.0184,322.3053,321.8241,321.8889,10580.0
2019-06-25 10:40:00,347.91,348.13,347.7,347.7,7550.0,321.9999,322.2035,321.8056,321.8056,7550.0
2019-06-25 10:50:00,347.61,347.82,347.38,347.62,7675.0,321.7223,321.9166,321.5094,321.7315,7675.0
2019-06-25 11:00:00,347.67,347.86,347.39,347.74,5350.0,321.7778,321.9536,321.5186,321.8426,5350.0
2019-06-25 11:10:00,347.79,348.18,347.79,348.13,13720.0,321.8889,322.2498,321.8889,322.2035,13720.0
2019-06-25 11:20:00,348.11,348.21,347.79,347.82,10404.0,322.185,322.2776,321.8889,321.9166,10404.0
2019-06-25 11:30:00,347.87,348.02,347.59,347.7,2700.0,321.9629,322.1017,321.7037,321.8056,2700.0
2019-06-25 11:40:00,347.8,347.88,347.6,347.6,6771.0,321.8981,321.9722,321.713,321.713,6771.0
2019-06-25 11:50:00,347.64,347.75,347.61,347.74,1510.0,321.75,321.8518,321.7223,321.8426,1510.0
2019-06-25 12:00:00,347.82,348.04,347.81,348.01,9933.0,321.9166,322.1202,321.9074,322.0925,9933.0
2019-06-25 12:10:00,348.0,348.28,347.86,347.95,11687.0,322.0832,322.3424,321.9536,322.0369,11687.0
2019-06-25 12:20:00,347.9,347.98,347.71,347.95,13207.0,321.9907,322.0647,321.8148,322.0369,13207.0
2019-06-25 12:30:00,347.97,348.02,347.29,347.29,2150.0,322.0554,322.1017,321.4261,321.4261,2150.0
2019-06-25 12:40:00,347.2,347.46,347.08,347.44,7856.0,321.3428,321.5834,321.2317,321.5649,7856.0
2019-06-25 12:50:00,347.51,347.56,347.33,347.34,3793.0,321.6297,321.676,321.4631,321.4724,3793.0
2019-06-25 13:00:00,347.32,347.52,346.78,347.52,9680.0,321.4539,321.639,320.9541,321.639,9680.0
2019-06-25 13:10:00,347.65,347.65,347.22,347.36,11491.0,321.7593,321.7593,321.3613,321.4909,11491.0
2019-06-25 13:20:00,347.36,347.65,347.18,347.61,8978.0,321.4909,321.7593,321.3243,321.7223,8978.0
2019-06-25 13:30:00,347.54,347.89,347.49,347.6,9374.0,321.6575,321.9814,321.6112,321.713,9374.0
2019-06-25 13:40:00,347.69,348.03,347.67,347.81,7223.0,321.7963,322.111,321.7778,321.9074,7223.0
2019-06-25 13:50:00,347.84,347.88,347.44,347.46,19941.0,321.9351,321.9722,321.5649,321.5834,19941.0
2019-06-25 14:00:00,347.44,347.55,347.33,347.42,6164.0,321.5649,321.6667,321.4631,321.5464,6164.0
2019-06-25 14:10:00,347.37,347.66,347.35,347.46,2258.0,321.5001,321.7685,321.4816,321.5834,2258.0
2019-06-25 14:20:00,347.32,347.32,346.93,346.93,4200.0,321.4539,321.4539,321.0929,321.0929,4200.0
2019-06-25 14:30:00,346.87,346.96,346.08,346.21,6006.0,321.0374,321.1207,320.3062,320.4265,6006.0
2019-06-25 14:40:00,346.25,346.57,346.16,346.57,8582.0,320.4635,320.7597,320.3802,320.7597,8582.0
2019-06-25 14:50:00,346.5,346.98,346.43,346.85,4287.0,320.6949,321.1392,320.6301,321.0189,4287.0
2019-06-25 15:00:00,346.99,347.43,346.96,347.26,6958.0,321.1484,321.5557,321.1207,321.3983,6958.0
2019-06-25 15:10:00,347.35,347.35,346.45,346.45,8059.0,321.4816,321.4816,320.6486,320.6486,8059.0
2019-06-25 15:20:00,346.46,347.0,346.46,346.9,8034.0,320.6579,321.1577,320.6579,321.0651,8034.0
2019-06-25 15:30:00,346.87,346.93,346.5,346.68,17633.0,321.0374,321.0929,320.6949,320.8615,17633.0
2019-06-25 15:40:00,346.64,346.64,346.07,346.23,21488.0,320.8245,320.8245,320.2969,320.445,21488.0
2019-06-25 15:50:00,346.21,346.26,345.75,346.0,75403.0,320.4265,320.4728,320.0008,320.2322,75403.0
2019-06-26 09:30:00,347.17,348.03,346.85,347.84,31700.0,321.315,322.111,321.0189,321.9351,31700.0
2019-06-26 09:40:00,347.85,347.92,346.67,346.81,19530.0,321.9444,322.0092,320.8523,320.9818,19530.0
2019-06-26 09:50:00,346.82,347.05,346.75,346.82,2400.0,320.9911,321.204,320.9263,320.9911,2400.0
2019-06-26 10:00:00,346.79,347.04,346.62,346.62,6759.0,320.9633,321.1947,320.806,320.806,6759.0
2019-06-26 10:10:00,346.64,346.64,346.12,346.18,6311.0,320.8245,320.8245,320.3432,320.3988,6311.0
2019-06-26 10:20:00,346.22,346.25,345.9,346.16,19433.0,320.4358,320.4635,320.1396,320.3802,19433.0
2019-06-26 10:30:00,346.21,346.67,346.21,346.42,19892.0,320.4265,320.8523,320.4265,320.6209,19892.0
2019-06-26 10:40:00,346.51,347.08,346.47,347.08,2952.0,320.7042,321.2317,320.6672,321.2317,2952.0
2019-06-26 10:50:00,347.11,347.11,346.67,346.67,982.0,321.2595,321.2595,320.8523,320.8523,982.0
2019-06-26 11:00:00,346.85,347.39,346.84,347.22,7240.0,321.0189,321.5186,321.0096,321.3613,7240.0
2019-06-26 11:10:00,347.13,347.31,346.51,346.75,7725.0,321.278,321.4446,320.7042,320.9263,7725.0
2019-06-26 11:20:00,346.68,346.72,346.31,346.31,1891.0,320.8615,320.8985,320.5191,320.5191,1891.0
2019-06-26 11:30:00,346.41,346.41,346.17,346.34,1655.0,320.6116,320.6116,320.3895,320.5468,1655.0
2019-06-26 11:40:00,346.18,346.63,346.18,346.63,25435.0,320.3988,320.8152,320.3988,320.8152,25435.0
2019-06-26 11:50:00,346.62,346.69,346.35,346.58,1627.0,320.806,320.8708,320.5561,320.769,1627.0
2019-06-26 12:00:00,346.75,346.75,346.49,346.49,6216.0,320.9263,320.9263,320.6857,320.6857,6216.0
2019-06-26 12:10:00,346.51,346.51,346.27,346.27,3546.0,320.7042,320.7042,320.4821,320.4821,3546.0
2019-06-26 12:20:00,346.22,346.42,346.11,346.35,11612.0,320.4358,320.6209,320.334,320.5561,11612.0
2019-06-26 12:30:00,346.41,346.49,346.25,346.3,24414.0,320.6116,320.6857,320.4635,320.5098,24414.0
2019-06-26 12:40:00,346.26,346.47,346.18,346.18,26922.0,320.4728,320.6672,320.3988,320.3988,26922.0
2019-06-26 12:50:00,346.25,346.29,346.09,346.16,10985.0,320.4635,320.5006,320.3155,320.3802,10985.0
2019-06-26 13:00:00,346.27,346.27,345.98,346.08,23252.0,320.4821,320.4821,320.2137,320.3062,23252.0
2019-06-26 13:10:00,346.11,346.22,346.04,346.06,6334.0,320.334,320.4358,320.2692,320.2877,6334.0
2019-06-26 13:20:00,345.95,346.28,345.94,346.13,24563.0,320.1859,320.4913,320.1766,320.3525,24563.0
2019-06-26 13:30:00,346.12,346.13,345.91,346.11,5323.0,320.3432,320.3525,320.1489,320.334,5323.0
2019-06-26 13:40:00,346.04,346.1,345.86,346.02,6283.0,320.2692,320.3247,320.1026,320.2507,6283.0
2019-06-26 13:50:00,346.04,346.24,346.01,346.2,5149.0,320.2692,320.4543,320.2414,320.4173,5149.0
2019-06-26 14:00:00,346.31,346.48,346.28,346.44,12821.0,320.5191,320.6764,320.4913,320.6394,12821.0
2019-06-26 14:10:00,346.55,346.55,346.37,346.49,5600.0,320.7412,320.7412,320.5746,320.6857,5600.0
2019-06-26 14:20:00,346.54,346.59,346.31,346.52,25944.0,320.7319,320.7782,320.5191,320.7134,25944.0
2019-06-26 14:30:00,346.48,346.48,345.87,346.01,17823.0,320.6764,320.6764,320.1118,320.2414,17823.0
2019-06-26 14:40:00,346.0,346.08,345.66,345.87,22721.0,320.2322,320.3062,319.9175,320.1118,22721.0
2019-06-26 14:50:00,345.9,346.07,345.61,346.06,23218.0,320.1396,320.2969,319.8712,320.2877,23218.0
2019-06-26 15:00:00,346.1,346.46,346.04,346.05,10394.0,320.3247,320.6579,320.2692,320.2784,10394.0
2019-06-26 15:10:00,346.04,346.13,345.88,345.92,1975.0,320.2692,320.3525,320.1211,320.1581,1975.0
2019-06-26 15:20:00,345.96,345.98,345.72,345.72,1750.0,320.1951,320.2137,319.973,319.973,1750.0
2019-06-26 15:30:00,345.62,346.18,345.6,346.16,12281.0,319.8805,320.3988,319.862,320.3802,12281.0
2019-06-26 15:40:00,346.14,346.29,345.76,345.95,7084.0,320.3617,320.5006,320.01,320.1859,7084.0
2019-06-26 15:50:00,345.92,346.07,345.43,345.45,71124.0,320.1581,320.2969,319.7046,319.7231,71124.0
2019-06-27 09:30:00,346.45,347.68,346.45,347.53,27193.0,320.6486,321.787,320.6486,321.6482,27193.0
2019-06-27 09:40:00,347.64,348.22,347.51,347.99,12396.0,321.75,322.2868,321.6297,322.074,12396.0
2019-06-27 09:50:00,348.17,348.48,348.06,348.23,45251.0,322.2406,322.5275,322.1387,322.2961,45251.0
2019-06-27 10:00:00,348.27,348.35,347.75,347.95,11467.0,322.3331,322.4071,321.8518,322.0369,11467.0
2019-06-27 10:10:00,348.02,348.03,347.57,347.84,13780.0,322.1017,322.111,321.6852,321.9351,13780.0
2019-06-27 10:20:00,347.84,348.47,347.83,348.28,11227.0,321.9351,322.5182,321.9259,322.3424,11227.0
2019-06-27 10:30:00,348.37,348.39,347.95,348.01,5422.0,322.4257,322.4442,322.0369,322.0925,5422.0
2019-06-27 10:40:00,348.03,348.34,347.85,348.19,16304.0,322.111,322.3979,321.9444,322.2591,16304.0
2019-06-27 10:50:00,348.26,348.45,348.03,348.18,5161.0,322.3239,322.4997,322.111,322.2498,5161.0
2019-06-27 11:00:00,348.24,348.4,348.15,348.22,4182.0,322.3053,322.4534,322.222,322.2868,4182.0
2019-06-27 11:10:00,348.27,348.35,347.54,347.65,16393.0,322.3331,322.4071,321.6575,321.7593,16393.0
2019-06-27 11:20:00,347.69,347.95,347.22,347.59,12905.0,321.7963,322.0369,321.3613,321.7037,12905.0
2019-06-27 11:30:00,347.45,347.8,347.3,347.8,40268.0,321.5742,321.8981,321.4353,321.8981,40268.0
2019-06-27 11:40:00,347.84,348.02,347.76,347.86,11893.0,321.9351,322.1017,321.8611,321.9536,11893.0
2019-06-27 11:50:00,347.96,348.03,347.68,347.99,7055.0,322.0462,322.111,321.787,322.074,7055.0
2019-06-27 12:00:00,348.02,348.22,348.01,348.17,31190.0,322.1017,322.2868,322.0925,322.2406,31190.0
2019-06-27 12:10:00,348.17,348.85,348.13,348.64,21625.0,322.2406,322.8699,322.2035,322.6756,21625.0
2019-06-27 12:20:00,348.61,348.63,348.46,348.59,8906.0,322.6478,322.6663,322.509,322.6293,8906.0
2019-06-27 12:30:00,348.8,348.88,348.71,348.75,8758.0,322.8236,322.8977,322.7403,322.7774,8758.0
2019-06-27 12:40:00,348.8,348.83,348.66,348.77,21933.0,322.8236,322.8514,322.6941,322.7959,21933.0
2019-06-27 12:50:00,348.79,348.86,348.67,348.77,4239.0,322.8144,322.8792,322.7033,322.7959,4239.0
2019-06-27 13:00:00,348.79,349.04,348.79,349.04,1552.0,322.8144,323.0458,322.8144,323.0458,1552.0
2019-06-27 13:10:00,349.01,349.03,348.88,348.91,17713.0,323.018,323.0365,322.8977,322.9254,17713.0
2019-06-27 13:20:00,348.87,349.06,348.87,348.98,12462.0,322.8884,323.0643,322.8884,322.9902,12462.0
2019-06-27 13:30:00,348.95,349.13,348.9,349.03,25083.0,322.9625,323.1291,322.9162,323.0365,25083.0
2019-06-27 13:40:00,349.03,349.07,348.93,349.04,11962.0,323.0365,323.0735,322.944,323.0458,11962.0
2019-06-27 13:50:00,349.06,349.06,348.95,348.95,1379.0,323.0643,323.0643,322.9625,322.9625,1379.0
2019-06-27 14:00:00,348.84,349.05,348.84,348.96,2568.0,322.8607,323.055,322.8607,322.9717,2568.0
2019-06-27 14:10:00,349.02,349.41,349.02,349.37,9464.0,323.0273,323.3882,323.0273,323.3512,9464.0
2019-06-27 14:20:00,349.42,349.42,349.18,349.35,124417.0,323.3975,323.3975,323.1753,323.3327,124417.0
2019-06-27 14:30:00,349.42,349.51,349.27,349.34,75128.0,323.3975,323.4808,323.2586,323.3234,75128.0
2019-06-27 14:40:00,349.31,349.42,349.16,349.34,27458.0,323.2957,323.3975,323.1568,323.3234,27458.0
2019-06-27 14:50:00,349.3,349.3,349.09,349.12,14543.0,323.2864,323.2864,323.092,323.1198,14543.0
2019-06-27 15:00:00,349.23,349.29,349.12,349.29,9798.0,323.2216,323.2771,323.1198,323.2771,9798.0
2019-06-27 15:10:00,349.35,349.52,349.27,349.3,1411.0,323.3327,323.49,323.2586,323.2864,1411.0
2019-06-27 15:20:00,349.35,349.4,349.25,349.39,2481.0,323.3327,323.379,323.2401,323.3697,2481.0
2019-06-27 15:30:00,349.4,349.55,349.1,349.52,12023.0,323.379,323.5178,323.1013,323.49,12023.0
2019-06-27 15:40:00,349.56,349.65,349.39,349.51,24944.0,323.527,323.6103,323.3697,323.4808,24944.0
2019-06-27 15:50:00,349.52,350.11,349.43,349.94,56854.0,323.49,324.0361,323.4067,323.8787,56854.0
2019-06-28 09:30:00,350.61,352.75,350.47,352.63,35026.0,324.4988,326.4795,324.3693,326.3684,35026.0
2019-06-28 09:40:00,352.69,352.84,351.87,351.92,13099.0,326.4239,326.5628,325.665,325.7113,13099.0
2019-06-28 09:50:00,351.9,351.9,351.43,351.86,11474.0,325.6928,325.6928,325.2578,325.6557,11474.0
2019-06-28 10:00:00,351.93,351.98,351.46,351.75,15551.0,325.7205,325.7668,325.2855,325.5539,15551.0
2019-06-28 10:10:00,351.74,352.04,351.6,351.96,4188.0,325.5447,325.8223,325.4151,325.7483,4188.0
2019-06-28 10:20:00,351.92,352.24,351.8,352.22,9712.0,325.7113,326.0074,325.6002,325.9889,9712.0
2019-06-28 10:30:00,352.24,352.64,352.1,352.46,13212.0,326.0074,326.3777,325.8779,326.2111,13212.0
2019-06-28 10:40:00,352.49,352.72,352.43,352.64,4113.0,326.2388,326.4517,326.1833,326.3777,4113.0
2019-06-28 10:50:00,352.65,352.79,352.32,352.69,5938.0,326.3869,326.5165,326.0815,326.4239,5938.0
2019-06-28 11:00:00,352.62,352.69,352.45,352.52,20854.0,326.3591,326.4239,326.2018,326.2666,20854.0
2019-06-28 11:10:00,352.54,352.93,352.38,352.87,15369.0,326.2851,326.6461,326.137,326.5905,15369.0
2019-06-28 11:20:00,352.91,353.29,352.88,352.99,14595.0,326.6276,326.9793,326.5998,326.7016,14595.0
2019-06-28 11:30:00,352.89,353.33,352.88,353.31,5733.0,326.609,327.0163,326.5998,326.9978,5733.0
2019-06-28 11:40:00,353.12,353.38,353.12,353.35,5193.0,326.8219,327.0625,326.8219,327.0348,5193.0
2019-06-28 11:50:00,353.38,353.74,353.37,353.44,3125.0,327.0625,327.3957,327.0533,327.1181,3125.0
2019-06-28 12:00:00,353.47,353.68,353.25,353.29,3576.0,327.1458,327.3402,326.9422,326.9793,3576.0
2019-06-28 12:10:00,353.45,353.78,353.36,353.78,5650.0,327.1273,327.4328,327.044,327.4328,5650.0
2019-06-28 12:20:00,353.84,354.13,353.82,354.04,20650.0,327.4883,327.7567,327.4698,327.6734,20650.0
2019-06-28 12:30:00,353.95,354.14,353.93,353.97,2004.0,327.5901,327.7659,327.5716,327.6086,2004.0
2019-06-28 12:40:00,354.03,354.16,353.92,354.16,2163.0,327.6641,327.7845,327.5623,327.7845,2163.0
2019-06-28 12:50:00,354.19,354.29,354.05,354.21,7004.0,327.8122,327.9048,327.6827,327.8307,7004.0
2019-06-28 13:00:00,354.2,354.2,353.9,353.95,7812.0,327.8215,327.8215,327.5438,327.5901,7812.0
2019-06-28 13:10:00,353.95,354.06,353.85,353.92,10540.0,327.5901,327.6919,327.4975,327.5623,10540.0
2019-06-28 13:20:00,353.9,354.12,353.89,354.12,11324.0,327.5438,327.7474,327.5346,327.7474,11324.0
2019-06-28 13:30:00,354.13,354.46,354.12,354.45,10307.0,327.7567,328.0621,327.7474,328.0529,10307.0
2019-06-28 13:40:00,354.43,354.5,354.23,354.33,8898.0,328.0344,328.0991,327.8492,327.9418,8898.0
2019-06-28 13:50:00,354.22,354.23,353.99,354.22,11484.0,327.84,327.8492,327.6271,327.84,11484.0
2019-06-28 14:00:00,354.21,354.34,354.17,354.24,11074.0,327.8307,327.9511,327.7937,327.8585,11074.0
2019-06-28 14:10:00,354.23,354.33,354.0,354.13,19874.0,327.8492,327.9418,327.6364,327.7567,19874.0
2019-06-28 14:20:00,354.21,354.42,354.21,354.42,7700.0,327.8307,328.0251,327.8307,328.0251,7700.0
2019-06-28 14:30:00,354.42,354.67,354.4,354.58,12620.0,328.0251,328.2565,328.0066,328.1732,12620.0
2019-06-28 14:40:00,354.58,354.72,354.45,354.54,15037.0,328.1732,328.3028,328.0529,328.1362,15037.0
2019-06-28 14:50:00,354.56,354.64,354.17,354.33,17781.0,328.1547,328.2287,327.7937,327.9418,17781.0
2019-06-28 15:00:00,354.32,354.32,354.15,354.29,22393.0,327.9325,327.9325,327.7752,327.9048,22393.0
2019-06-28 15:10:00,354.26,354.38,354.11,354.16,19917.0,327.877,327.9881,327.7382,327.7845,19917.0
2019-06-28 15:20:00,354.19,354.31,353.88,354.05,18833.0,327.8122,327.9233,327.5253,327.6827,18833.0
2019-06-28 15:30:00,354.06,354.28,353.59,354.0,26404.0,327.6919,327.8955,327.2569,327.6364,26404.0
2019-06-28 15:40:00,354.03,354.09,353.48,353.96,60097.0,327.6641,327.7197,327.1551,327.5994,60097.0
2019-06-28 15:50:00,353.89,354.44,353.57,354.36,296204.0,327.5346,328.0436,327.2384,327.9696,296204.0
2019-07-01 09:30:00,358.24,359.25,358.24,358.64,68749.0,331.5606,332.4954,331.5606,331.9308,68749.0
2019-07-01 09:40:00,358.59,358.75,357.07,357.1,44181.0,331.8845,332.0326,330.4777,330.5055,44181.0
2019-07-01 09:50:00,357.1,357.13,356.45,356.63,47451.0,330.5055,330.5333,329.9039,330.0705,47451.0
2019-07-01 10:00:00,356.73,356.92,356.19,356.27,47833.0,330.1631,330.3389,329.6633,329.7373,47833.0
2019-07-01 10:10:00,356.29,356.31,355.99,356.2,15119.0,329.7558,329.7743,329.4782,329.6725,15119.0
2019-07-01 10:20:00,356.23,356.46,355.71,355.79,18870.0,329.7003,329.9132,329.219,329.2931,18870.0
2019-07-01 10:30:00,355.75,355.93,355.47,355.83,13927.0,329.256,329.4226,328.9969,329.3301,13927.0
2019-07-01 10:40:00,355.81,355.96,355.56,355.57,21744.0,329.3116,329.4504,329.0802,329.0895,21744.0
2019-07-01 10:50:00,355.55,355.73,355.22,355.26,8531.0,329.0709,329.2375,328.7655,328.8025,8531.0
2019-07-01 11:00:00,355.31,355.38,354.67,354.73,10964.0,328.8488,328.9136,328.2565,328.312,10964.0
2019-07-01 11:10:00,354.69,354.82,354.49,354.81,20100.0,328.275,328.3953,328.0899,328.3861,20100.0
2019-07-01 11:20:00,354.74,355.04,354.65,354.81,8635.0,328.3213,328.5989,328.238,328.3861,8635.0
2019-07-01 11:30:00,354.9,355.15,354.65,355.15,12570.0,328.4693,328.7007,328.238,328.7007,12570.0
2019-07-01 11:40:00,355.14,355.16,354.71,354.75,13823.0,328.6915,328.71,328.2935,328.3305,13823.0
2019-07-01 11:50:00,354.79,355.16,354.79,355.09,5019.0,328.3675,328.71,328.3675,328.6452,5019.0
2019-07-01 12:00:00,355.06,355.22,354.98,355.18,3268.0,328.6174,328.7655,328.5434,328.7285,3268.0
2019-07-01 12:10:00,355.23,355.39,355.13,355.35,7363.0,328.7748,328.9229,328.6822,328.8858,7363.0
2019-07-01 12:20:00,355.36,355.39,354.98,354.98,3599.0,328.8951,328.9229,328.5434,328.5434,3599.0
2019-07-01 12:30:00,354.97,355.08,354.92,354.94,6860.0,328.5341,328.6359,328.4879,328.5064,6860.0
2019-07-01 12:40:00,355.01,355.06,354.85,354.97,2280.0,328.5712,328.6174,328.4231,328.5341,2280.0
2019-07-01 12:50:00,354.97,354.97,354.49,354.59,6301.0,328.5341,328.5341,328.0899,328.1824,6301.0
2019-07-01 13:00:00,354.47,354.57,354.34,354.56,9438.0,328.0714,328.1639,327.9511,328.1547,9438.0
2019-07-01 13:10:00,354.6,354.61,354.15,354.2,11240.0,328.1917,328.2009,327.7752,327.8215,11240.0
2019-07-01 13:20:00,354.3,354.46,354.18,354.46,4539.0,327.914,328.0621,327.803,328.0621,4539.0
2019-07-01 13:30:00,354.41,354.43,354.12,354.38,5930.0,328.0158,328.0344,327.7474,327.9881,5930.0
2019-07-01 13:40:00,354.27,354.63,354.2,354.55,3430.0,327.8863,328.2195,327.8215,328.1454,3430.0
2019-07-01 13:50:00,354.51,354.71,354.5,354.61,5106.0,328.1084,328.2935,328.0991,328.2009,5106.0
2019-07-01 14:00:00,354.53,354.54,354.0,354.02,43934.0,328.1269,328.1362,327.6364,327.6549,43934.0
2019-07-01 14:10:00,353.96,354.32,353.89,354.13,85760.0,327.5994,327.9325,327.5346,327.7567,85760.0
2019-07-01 14:20:00,354.13,354.17,353.81,353.85,23809.0,327.7567,327.7937,327.4605,327.4975,23809.0
2019-07-01 14:30:00,353.71,354.1,353.7,353.93,14802.0,327.368,327.7289,327.3587,327.5716,14802.0
2019-07-01 14:40:00,353.95,354.15,353.93,354.06,22455.0,327.5901,327.7752,327.5716,327.6919,22455.0
2019-07-01 14:50:00,354.06,354.13,353.76,353.78,9177.0,327.6919,327.7567,327.4142,327.4328,9177.0
2019-07-01 15:00:00,353.78,354.35,353.76,354.35,20113.0,327.4328,327.9603,327.4142,327.9603,20113.0
2019-07-01 15:10:00,354.41,354.93,354.41,354.9,22090.0,328.0158,328.4971,328.0158,328.4693,22090.0
2019-07-01 15:20:00,354.96,355.07,354.81,354.86,14474.0,328.5249,328.6267,328.3861,328.4323,14474.0
2019-07-01 15:30:00,354.81,355.2,354.81,355.19,10383.0,328.3861,328.747,328.3861,328.7378,10383.0
2019-07-01 15:40:00,355.23,355.39,354.99,355.39,16334.0,328.7748,328.9229,328.5526,328.9229,16334.0
2019-07-01 15:50:00,355.37,355.66,355.19,355.37,88539.0,328.9043,329.1727,328.7378,328.9043,88539.0
2019-07-02 09:30:00,355.43,355.43,353.99,354.81,59484.0,328.9599,328.9599,327.6271,328.3861,59484.0
2019-07-02 09:40:00,354.81,354.9,354.22,354.54,19428.0,328.3861,328.4693,327.84,328.1362,19428.0
2019-07-02 09:50:00,354.43,354.71,354.3,354.34,13337.0,328.0344,328.2935,327.914,327.9511,13337.0
2019-07-02 10:00:00,354.43,355.18,354.43,354.67,13494.0,328.0344,328.7285,328.0344,328.2565,13494.0
2019-07-02 10:10:00,354.65,355.12,354.65,354.95,12593.0,328.238,328.673,328.238,328.5156,12593.0
2019-07-02 10:20:00,354.87,355.09,354.65,355.04,5035.0,328.4416,328.6452,328.238,328.5989,5035.0
2019-07-02 10:30:00,355.19,355.53,355.18,355.18,8890.0,328.7378,329.0524,328.7285,328.7285,8890.0
2019-07-02 10:40:00,355.16,355.16,354.68,354.73,7376.0,328.71,328.71,328.2657,328.312,7376.0
2019-07-02 10:50:00,354.71,355.13,354.62,354.74,29899.0,328.2935,328.6822,328.2102,328.3213,29899.0
2019-07-02 11:00:00,354.67,354.83,354.35,354.38,47739.0,328.2565,328.4046,327.9603,327.9881,47739.0
2019-07-02 11:10:00,354.38,354.45,353.94,354.03,17028.0,327.9881,328.0529,327.5808,327.6641,17028.0
2019-07-02 11:20:00,354.06,354.32,353.99,354.01,95660.0,327.6919,327.9325,327.6271,327.6456,95660.0
2019-07-02 11:30:00,353.96,354.06,353.45,353.45,21026.0,327.5994,327.6919,327.1273,327.1273,21026.0
2019-07-02 11:40:00,353.39,353.87,353.2,353.8,18171.0,327.0718,327.5161,326.896,327.4513,18171.0
2019-07-02 11:50:00,353.86,353.99,353.74,353.96,8658.0,327.5068,327.6271,327.3957,327.5994,8658.0
2019-07-02 12:00:00,353.95,354.21,353.76,354.21,8390.0,327.5901,327.8307,327.4142,327.8307,8390.0
2019-07-02 12:10:00,354.23,354.62,354.21,354.54,17087.0,327.8492,328.2102,327.8307,328.1362,17087.0
2019-07-02 12:20:00,354.63,354.73,354.08,354.16,11405.0,328.2195,328.312,327.7104,327.7845,11405.0
2019-07-02 12:30:00,354.21,354.25,353.88,354.19,7144.0,327.8307,327.8678,327.5253,327.8122,7144.0
2019-07-02 12:40:00,354.11,354.12,353.79,353.96,13776.0,327.7382,327.7474,327.442,327.5994,13776.0
2019-07-02 12:50:00,353.95,354.06,353.84,354.01,4576.0,327.5901,327.6919,327.4883,327.6456,4576.0
2019-07-02 13:00:00,354.02,354.22,353.83,354.22,4519.0,327.6549,327.84,327.479,327.84,4519.0
2019-07-02 13:10:00,354.23,354.23,353.97,354.08,4367.0,327.8492,327.8492,327.6086,327.7104,4367.0
2019-07-02 13:20:00,354.1,354.27,354.05,354.15,7802.0,327.7289,327.8863,327.6827,327.7752,7802.0
2019-07-02 13:30:00,354.08,354.41,353.94,354.41,22655.0,327.7104,328.0158,327.5808,328.0158,22655.0
2019-07-02 13:40:00,354.28,354.29,354.03,354.2,35165.0,327.8955,327.9048,327.6641,327.8215,35165.0
2019-07-02 13:50:00,354.24,354.28,353.71,353.79,14943.0,327.8585,327.8955,327.368,327.442,14943.0
2019-07-02 14:00:00,353.9,354.07,353.79,354.07,2017.0,327.5438,327.7012,327.442,327.7012,2017.0
2019-07-02 14:10:00,354.07,354.24,353.98,354.0,15301.0,327.7012,327.8585,327.6179,327.6364,15301.0
2019-07-02 14:20:00,354.09,354.17,353.97,354.04,5768.0,327.7197,327.7937,327.6086,327.6734,5768.0
2019-07-02 14:30:00,354.06,354.14,353.59,353.64,7802.0,327.6919,327.7659,327.2569,327.3032,7802.0
2019-07-02 14:40:00,353.69,353.71,353.41,353.5,4475.0,327.3495,327.368,327.0903,327.1736,4475.0
2019-07-02 14:50:00,353.33,353.39,353.03,353.05,4400.0,327.0163,327.0718,326.7386,326.7571,4400.0
2019-07-02 15:00:00,353.14,353.44,353.04,353.44,12870.0,326.8404,327.1181,326.7479,327.1181,12870.0
2019-07-02 15:10:00,353.44,353.62,353.0,353.19,26525.0,327.1181,327.2847,326.7108,326.8867,26525.0
2019-07-02 15:20:00,353.28,353.35,353.12,353.16,13365.0,326.97,327.0348,326.8219,326.8589,13365.0
2019-07-02 15:30:00,353.15,353.68,353.15,353.68,9431.0,326.8497,327.3402,326.8497,327.3402,9431.0
2019-07-02 15:40:00,353.7,353.7,353.39,353.48,9204.0,327.3587,327.3587,327.0718,327.1551,9204.0
2019-07-02 15:50:00,353.5,354.35,353.48,354.35,56802.0,327.1736,327.9603,327.1551,327.9603,56802.0
2019-07-03 09:30:00,355.02,355.6,354.79,355.48,42827.0,328.5804,329.1172,328.3675,329.0062,42827.0
2019-07-03 09:40:00,355.57,356.1,355.41,355.65,35550.0,329.0895,329.58,328.9414,329.1635,35550.0
2019-07-03 09:50:00,355.68,356.06,355.26,355.8,21538.0,329.1913,329.543,328.8025,329.3023,21538.0
2019-07-03 10:00:00,355.88,356.0,355.84,355.98,8481.0,329.3764,329.4874,329.3393,329.4689,8481.0
2019-07-03 10:10:00,355.94,356.4,355.65,356.26,23518.0,329.4319,329.8576,329.1635,329.7281,23518.0
2019-07-03 10:20:00,356.35,356.6,356.19,356.56,7108.0,329.8114,330.0427,329.6633,330.0057,7108.0
2019-07-03 10:30:00,356.53,356.92,356.46,356.86,15218.0,329.978,330.3389,329.9132,330.2834,15218.0
2019-07-03 10:40:00,356.88,357.15,356.79,356.98,119552.0,330.3019,330.5518,330.2186,330.3944,119552.0
2019-07-03 10:50:00,357.03,357.14,356.66,356.67,31195.0,330.4407,330.5425,330.0983,330.1075,31195.0
2019-07-03 11:00:00,356.62,357.08,356.49,356.51,11567.0,330.0613,330.487,329.9409,329.9594,11567.0
2019-07-03 11:10:00,356.57,356.58,356.31,356.5,5902.0,330.015,330.0242,329.7743,329.9502,5902.0
2019-07-03 11:20:00,356.44,356.54,356.19,356.51,12575.0,329.8947,329.9872,329.6633,329.9594,12575.0
2019-07-03 11:30:00,356.48,357.04,356.48,357.04,7856.0,329.9317,330.45,329.9317,330.45,7856.0
2019-07-03 11:40:00,357.07,357.26,357.04,357.19,12255.0,330.4777,330.6536,330.45,330.5888,12255.0
2019-07-03 11:50:00,357.09,357.13,357.01,357.11,10325.0,330.4963,330.5333,330.4222,330.5148,10325.0
2019-07-03 12:00:00,357.06,357.07,356.82,356.87,9840.0,330.4685,330.4777,330.2464,330.2926,9840.0
2019-07-03 12:10:00,356.87,356.95,356.68,356.93,12958.0,330.2926,330.3667,330.1168,330.3482,12958.0
2019-07-03 12:20:00,356.92,357.16,356.9,357.09,11431.0,330.3389,330.561,330.3204,330.4963,11431.0
2019-07-03 12:30:00,357.18,357.37,357.0,357.37,10516.0,330.5795,330.7554,330.413,330.7554,10516.0
2019-07-03 12:40:00,357.4,357.47,357.23,357.31,62380.0,330.7832,330.848,330.6258,330.6999,62380.0
2019-07-03 12:50:00,357.38,357.66,357.16,357.59,54992.0,330.7647,331.0238,330.561,330.959,54992.0
2019-07-05 09:30:00,355.72,355.89,354.99,355.51,28422.0,329.2283,329.3856,328.5526,329.0339,28422.0
2019-07-05 09:40:00,355.46,355.85,354.78,355.85,20010.0,328.9876,329.3486,328.3583,329.3486,20010.0
2019-07-05 09:50:00,355.9,355.98,355.33,355.45,24597.0,329.3949,329.4689,328.8673,328.9784,24597.0
2019-07-05 10:00:00,355.47,355.7,355.2,355.7,20672.0,328.9969,329.2098,328.747,329.2098,20672.0
2019-07-05 10:10:00,355.44,355.44,354.82,355.24,18322.0,328.9691,328.9691,328.3953,328.784,18322.0
2019-07-05 10:20:00,355.25,355.27,354.66,354.72,12800.0,328.7933,328.8118,328.2472,328.3028,12800.0
2019-07-05 10:30:00,354.59,354.68,353.98,354.03,9819.0,328.1824,328.2657,327.6179,327.6641,9819.0
2019-07-05 10:40:00,354.03,354.31,353.71,354.31,21789.0,327.6641,327.9233,327.368,327.9233,21789.0
2019-07-05 10:50:00,354.58,354.81,354.26,354.74,10495.0,328.1732,328.3861,327.877,328.3213,10495.0
2019-07-05 11:00:00,354.83,354.98,354.54,354.98,9454.0,328.4046,328.5434,328.1362,328.5434,9454.0
2019-07-05 11:10:00,355.08,355.52,354.96,355.43,136793.0,328.6359,329.0432,328.5249,328.9599,136793.0
2019-07-05 11:20:00,355.33,355.49,355.08,355.46,11275.0,328.8673,329.0154,328.6359,328.9876,11275.0
2019-07-05 11:30:00,355.4,355.58,355.32,355.58,7060.0,328.9321,329.0987,328.8581,329.0987,7060.0
2019-07-05 11:40:00,355.63,355.63,354.92,355.22,8140.0,329.145,329.145,328.4879,328.7655,8140.0
2019-07-05 11:50:00,355.39,355.78,355.39,355.69,6741.0,328.9229,329.2838,328.9229,329.2005,6741.0
2019-07-05 12:00:00,355.89,356.04,355.67,356.01,2069.0,329.3856,329.5244,329.182,329.4967,2069.0
2019-07-05 12:10:00,356.04,356.45,356.04,356.4,7983.0,329.5244,329.9039,329.5244,329.8576,7983.0
2019-07-05 12:20:00,356.25,356.33,356.08,356.14,6930.0,329.7188,329.7929,329.5615,329.617,6930.0
2019-07-05 12:30:00,356.22,356.61,356.19,356.54,1948.0,329.691,330.052,329.6633,329.9872,1948.0
2019-07-05 12:40:00,356.5,356.58,356.35,356.38,3298.0,329.9502,330.0242,329.8114,329.8391,3298.0
2019-07-05 12:50:00,356.49,356.58,356.43,356.43,1209.0,329.9409,330.0242,329.8854,329.8854,1209.0
2019-07-05 13:00:00,356.62,356.67,356.4,356.67,3249.0,330.0613,330.1075,329.8576,330.1075,3249.0
2019-07-05 13:10:00,356.77,356.78,356.56,356.69,1450.0,330.2001,330.2093,330.0057,330.126,1450.0
2019-07-05 13:20:00,356.79,356.96,356.79,356.81,2690.0,330.2186,330.3759,330.2186,330.2371,2690.0
2019-07-05 13:30:00,356.85,357.06,356.85,357.06,1470.0,330.2741,330.4685,330.2741,330.4685,1470.0
2019-07-05 13:40:00,357.07,357.36,357.06,357.27,4497.0,330.4777,330.7461,330.4685,330.6628,4497.0
2019-07-05 13:50:00,357.28,357.37,357.05,357.37,42067.0,330.6721,330.7554,330.4592,330.7554,42067.0
2019-07-05 14:00:00,357.46,357.73,357.35,357.4,97892.0,330.8387,331.0886,330.7369,330.7832,97892.0
2019-07-05 14:10:00,357.38,357.49,357.18,357.39,6410.0,330.7647,330.8665,330.5795,330.7739,6410.0
2019-07-05 14:20:00,357.39,357.4,357.16,357.16,10341.0,330.7739,330.7832,330.561,330.561,10341.0
2019-07-05 14:30:00,357.16,357.74,357.16,357.59,7329.0,330.561,331.0978,330.561,330.959,7329.0
2019-07-05 14:40:00,357.58,357.73,357.47,357.73,9952.0,330.9498,331.0886,330.848,331.0886,9952.0
2019-07-05 14:50:00,357.72,357.76,357.6,357.68,5501.0,331.0793,331.1164,330.9683,331.0423,5501.0
2019-07-05 15:00:00,357.66,357.74,357.31,357.45,5495.0,331.0238,331.0978,330.6999,330.8294,5495.0
2019-07-05 15:10:00,357.56,357.61,357.3,357.39,4620.0,330.9312,330.9775,330.6906,330.7739,4620.0
2019-07-05 15:20:00,357.47,357.69,357.43,357.69,4500.0,330.848,331.0516,330.8109,331.0516,4500.0
2019-07-05 15:30:00,357.75,357.84,357.45,357.53,7312.0,331.1071,331.1904,330.8294,330.9035,7312.0
2019-07-05 15:40:00,357.55,357.62,357.37,357.54,28500.0,330.922,330.9868,330.7554,330.9127,28500.0
2019-07-05 15:50:00,357.47,357.92,357.35,357.88,67978.0,330.848,331.2644,330.7369,331.2274,67978.0
2019-07-08 09:30:00,356.32,356.51,355.67,355.92,40637.0,329.7836,329.9594,329.182,329.4134,40637.0
2019-07-08 09:40:00,355.77,356.29,355.61,356.16,10433.0,329.2746,329.7558,329.1265,329.6355,10433.0
2019-07-08 09:50:00,356.14,356.56,356.14,356.28,11928.0,329.617,330.0057,329.617,329.7466,11928.0
2019-07-08 10:00:00,356.34,356.71,356.27,356.63,14814.0,329.8021,330.1446,329.7373,330.0705,14814.0
2019-07-08 10:10:00,356.79,357.02,356.77,356.87,6200.0,330.2186,330.4315,330.2001,330.2926,6200.0
2019-07-08 10:20:00,356.86,356.88,356.18,356.19,8382.0,330.2834,330.3019,329.654,329.6633,8382.0
2019-07-08 10:30:00,356.08,356.08,355.65,355.88,8509.0,329.5615,329.5615,329.1635,329.3764,8509.0
2019-07-08 10:40:00,356.0,356.15,355.85,355.97,7261.0,329.4874,329.6263,329.3486,329.4597,7261.0
2019-07-08 10:50:00,356.0,356.0,355.37,355.57,12401.0,329.4874,329.4874,328.9043,329.0895,12401.0
2019-07-08 11:00:00,355.65,355.78,355.53,355.53,3314.0,329.1635,329.2838,329.0524,329.0524,3314.0
2019-07-08 11:10:00,355.38,355.72,355.34,355.65,6350.0,328.9136,329.2283,328.8766,329.1635,6350.0
2019-07-08 11:20:00,355.72,355.72,355.21,355.24,1503.0,329.2283,329.2283,328.7563,328.784,1503.0
2019-07-08 11:30:00,355.21,355.21,354.97,355.02,2793.0,328.7563,328.7563,328.5341,328.5804,2793.0
2019-07-08 11:40:00,355.02,355.32,355.01,355.32,3019.0,328.5804,328.8581,328.5712,328.8581,3019.0
2019-07-08 11:50:00,355.35,355.4,355.27,355.31,1754.0,328.8858,328.9321,328.8118,328.8488,1754.0
2019-07-08 12:00:00,355.28,355.31,354.95,355.0,2983.0,328.821,328.8488,328.5156,328.5619,2983.0
2019-07-08 12:10:00,354.99,355.02,354.75,354.77,4459.0,328.5526,328.5804,328.3305,328.349,4459.0
2019-07-08 12:20:00,354.84,354.87,354.63,354.66,1551.0,328.4138,328.4416,328.2195,328.2472,1551.0
2019-07-08 12:30:00,354.74,354.99,354.74,354.81,4510.0,328.3213,328.5526,328.3213,328.3861,4510.0
2019-07-08 12:40:00,354.83,354.83,354.58,354.79,5392.0,328.4046,328.4046,328.1732,328.3675,5392.0
2019-07-08 12:50:00,354.84,354.85,354.77,354.79,6927.0,328.4138,328.4231,328.349,328.3675,6927.0
2019-07-08 13:00:00,354.82,354.91,354.82,354.91,2360.0,328.3953,328.4786,328.3953,328.4786,2360.0
2019-07-08 13:10:00,354.9,354.93,354.78,354.81,6928.0,328.4693,328.4971,328.3583,328.3861,6928.0
2019-07-08 13:20:00,354.77,354.83,354.6,354.61,2258.0,328.349,328.4046,328.1917,328.2009,2258.0
2019-07-08 13:30:00,354.72,355.05,354.72,354.82,1724.0,328.3028,328.6082,328.3028,328.3953,1724.0
2019-07-08 13:40:00,354.71,354.72,354.54,354.65,2584.0,328.2935,328.3028,328.1362,328.238,2584.0
2019-07-08 13:50:00,354.69,354.79,354.68,354.71,1250.0,328.275,328.3675,328.2657,328.2935,1250.0
2019-07-08 14:00:00,354.68,354.7,354.45,354.61,6615.0,328.2657,328.2842,328.0529,328.2009,6615.0
2019-07-08 14:10:00,354.67,354.67,354.27,354.37,4396.0,328.2565,328.2565,327.8863,327.9788,4396.0
2019-07-08 14:20:00,354.45,354.45,353.95,354.15,4320.0,328.0529,328.0529,327.5901,327.7752,4320.0
2019-07-08 14:30:00,354.27,354.32,354.18,354.18,1430.0,327.8863,327.9325,327.803,327.803,1430.0
2019-07-08 14:40:00,354.14,354.29,354.07,354.27,2343.0,327.7659,327.9048,327.7012,327.8863,2343.0
2019-07-08 14:50:00,354.28,354.29,353.97,354.1,31135.0,327.8955,327.9048,327.6086,327.7289,31135.0
2019-07-08 15:00:00,354.33,354.33,354.14,354.32,1631.0,327.9418,327.9418,327.7659,327.9325,1631.0
2019-07-08 15:10:00,354.37,354.68,354.3,354.31,9750.0,327.9788,328.2657,327.914,327.9233,9750.0
2019-07-08 15:20:00,354.31,354.37,354.11,354.26,8745.0,327.9233,327.9788,327.7382,327.877,8745.0
2019-07-08 15:30:00,354.36,354.55,354.19,354.55,24181.0,327.9696,328.1454,327.8122,328.1454,24181.0
2019-07-08 15:40:00,354.55,354.61,354.37,354.61,9408.0,328.1454,328.2009,327.9788,328.2009,9408.0
2019-07-08 15:50:00,354.55,354.73,354.47,354.54,60774.0,328.1454,328.312,328.0714,328.1362,60774.0
2019-07-09 09:30:00,352.86,353.69,352.8,353.35,24256.0,326.5813,327.3495,326.5257,327.0348,24256.0
2019-07-09 09:40:00,353.48,353.73,353.26,353.44,12327.0,327.1551,327.3865,326.9515,327.1181,12327.0
2019-07-09 09:50:00,353.46,353.46,353.08,353.09,12648.0,327.1366,327.1366,326.7849,326.7941,12648.0
2019-07-09 10:00:00,353.12,353.26,352.97,352.99,8963.0,326.8219,326.9515,326.6831,326.7016,8963.0
2019-07-09 10:10:00,352.98,353.0,352.53,352.67,46932.0,326.6923,326.7108,326.2759,326.4054,46932.0
2019-07-09 10:20:00,352.68,352.97,352.62,352.97,2379.0,326.4147,326.6831,326.3591,326.6831,2379.0
2019-07-09 10:30:00,353.0,353.63,352.96,353.56,71343.0,326.7108,327.2939,326.6738,327.2291,71343.0
2019-07-09 10:40:00,353.59,353.59,353.28,353.58,10390.0,327.2569,327.2569,326.97,327.2477,10390.0
2019-07-09 10:50:00,353.6,353.64,353.27,353.27,4533.0,327.2662,327.3032,326.9607,326.9607,4533.0
2019-07-09 11:00:00,353.29,353.82,353.23,353.48,34284.0,326.9793,327.4698,326.9237,327.1551,34284.0
2019-07-09 11:10:00,353.53,353.59,353.25,353.56,4954.0,327.2014,327.2569,326.9422,327.2291,4954.0
2019-07-09 11:20:00,353.69,353.72,353.25,353.25,1818.0,327.3495,327.3772,326.9422,326.9422,1818.0
2019-07-09 11:30:00,353.31,353.6,353.25,353.35,6450.0,326.9978,327.2662,326.9422,327.0348,6450.0
2019-07-09 11:40:00,353.3,353.3,353.1,353.29,3650.0,326.9885,326.9885,326.8034,326.9793,3650.0
2019-07-09 11:50:00,353.27,353.58,353.27,353.53,1225.0,326.9607,327.2477,326.9607,327.2014,1225.0
2019-07-09 12:00:00,353.57,353.63,353.39,353.4,4363.0,327.2384,327.2939,327.0718,327.0811,4363.0
2019-07-09 12:10:00,353.42,353.65,353.35,353.65,2323.0,327.0996,327.3124,327.0348,327.3124,2323.0
2019-07-09 12:20:00,353.69,353.97,353.57,353.8,17230.0,327.3495,327.6086,327.2384,327.4513,17230.0
2019-07-09 12:30:00,353.87,353.87,353.69,353.78,2824.0,327.5161,327.5161,327.3495,327.4328,2824.0
2019-07-09 12:40:00,353.8,353.95,353.67,353.67,3653.0,327.4513,327.5901,327.331,327.331,3653.0
2019-07-09 12:50:00,353.75,353.93,353.58,353.58,7860.0,327.405,327.5716,327.2477,327.2477,7860.0
2019-07-09 13:00:00,353.6,353.65,353.37,353.51,7976.0,327.2662,327.3124,327.0533,327.1829,7976.0
2019-07-09 13:10:00,353.42,353.53,353.41,353.49,7504.0,327.0996,327.2014,327.0903,327.1644,7504.0
2019-07-09 13:20:00,353.52,353.56,353.32,353.45,2992.0,327.1921,327.2291,327.007,327.1273,2992.0
2019-07-09 13:30:00,353.53,353.62,353.32,353.35,4644.0,327.2014,327.2847,327.007,327.0348,4644.0
2019-07-09 13:40:00,353.38,353.47,353.35,353.38,2100.0,327.0625,327.1458,327.0348,327.0625,2100.0
2019-07-09 13:50:00,353.35,353.39,353.24,353.37,5685.0,327.0348,327.0718,326.933,327.0533,5685.0
2019-07-09 14:00:00,353.35,353.42,353.19,353.26,2200.0,327.0348,327.0996,326.8867,326.9515,2200.0
2019-07-09 14:10:00,353.27,353.84,353.27,353.84,13771.0,326.9607,327.4883,326.9607,327.4883,13771.0
2019-07-09 14:20:00,353.83,353.83,353.38,353.4,6075.0,327.479,327.479,327.0625,327.0811,6075.0
2019-07-09 14:30:00,353.44,353.57,353.31,353.55,7816.0,327.1181,327.2384,326.9978,327.2199,7816.0
2019-07-09 14:40:00,353.57,353.71,353.55,353.6,4104.0,327.2384,327.368,327.2199,327.2662,4104.0
2019-07-09 14:50:00,353.58,353.86,353.58,353.71,5350.0,327.2477,327.5068,327.2477,327.368,5350.0
2019-07-09 15:00:00,353.82,353.94,353.81,353.89,2100.0,327.4698,327.5808,327.4605,327.5346,2100.0
2019-07-09 15:10:00,353.94,354.01,353.77,354.01,4912.0,327.5808,327.6456,327.4235,327.6456,4912.0
2019-07-09 15:20:00,353.99,354.01,353.73,353.95,9490.0,327.6271,327.6456,327.3865,327.5901,9490.0
2019-07-09 15:30:00,353.96,354.3,353.92,354.24,13619.0,327.5994,327.914,327.5623,327.8585,13619.0
2019-07-09 15:40:00,354.18,354.29,354.08,354.22,16679.0,327.803,327.9048,327.7104,327.84,16679.0
2019-07-09 15:50:00,354.19,354.7,354.19,354.59,69933.0,327.8122,328.2842,327.8122,328.1824,69933.0
2019-07-10 09:30:00,356.26,356.72,355.99,356.15,71272.0,329.7281,330.1538,329.4782,329.6263,71272.0
2019-07-10 09:40:00,356.04,356.28,355.67,356.28,30854.0,329.5244,329.7466,329.182,329.7466,30854.0
2019-07-10 09:50:00,356.22,356.31,356.04,356.27,13764.0,329.691,329.7743,329.5244,329.7373,13764.0
2019-07-10 10:00:00,356.27,356.31,355.38,355.38,18265.0,329.7373,329.7743,328.9136,328.9136,18265.0
2019-07-10 10:10:00,355.25,355.3,354.96,355.1,22279.0,328.7933,328.8396,328.5249,328.6545,22279.0
2019-07-10 10:20:00,355.14,355.14,354.34,354.34,12891.0,328.6915,328.6915,327.9511,327.9511,12891.0
2019-07-10 10:30:00,354.43,354.75,354.38,354.61,11060.0,328.0344,328.3305,327.9881,328.2009,11060.0
2019-07-10 10:40:00,354.47,354.86,354.26,354.53,11172.0,328.0714,328.4323,327.877,328.1269,11172.0
2019-07-10 10:50:00,354.33,354.53,354.13,354.13,10315.0,327.9418,328.1269,327.7567,327.7567,10315.0
2019-07-10 11:00:00,354.13,354.26,353.86,353.86,4258.0,327.7567,327.877,327.5068,327.5068,4258.0
2019-07-10 11:10:00,353.74,353.9,353.51,353.61,2153.0,327.3957,327.5438,327.1829,327.2754,2153.0
2019-07-10 11:20:00,353.59,353.99,353.58,353.89,12847.0,327.2569,327.6271,327.2477,327.5346,12847.0
2019-07-10 11:30:00,353.85,354.32,353.85,354.18,4800.0,327.4975,327.9325,327.4975,327.803,4800.0
2019-07-10 11:40:00,354.33,354.47,354.16,354.47,5629.0,327.9418,328.0714,327.7845,328.0714,5629.0
2019-07-10 11:50:00,354.59,354.71,354.53,354.59,17774.0,328.1824,328.2935,328.1269,328.1824,17774.0
2019-07-10 12:00:00,354.65,354.89,354.65,354.7,83875.0,328.238,328.4601,328.238,328.2842,83875.0
2019-07-10 12:10:00,354.66,354.9,354.61,354.72,7404.0,328.2472,328.4693,328.2009,328.3028,7404.0
2019-07-10 12:20:00,354.65,354.89,354.65,354.81,9116.0,328.238,328.4601,328.238,328.3861,9116.0
2019-07-10 12:30:00,355.05,355.34,355.02,355.19,6842.0,328.6082,328.8766,328.5804,328.7378,6842.0
2019-07-10 12:40:00,355.2,355.49,355.2,355.42,5288.0,328.747,329.0154,328.747,328.9506,5288.0
2019-07-10 12:50:00,355.42,355.54,355.24,355.41,3288.0,328.9506,329.0617,328.784,328.9414,3288.0
2019-07-10 13:00:00,355.38,355.43,355.15,355.32,2901.0,328.9136,328.9599,328.7007,328.8581,2901.0
2019-07-10 13:10:00,355.27,355.36,355.06,355.07,6143.0,328.8118,328.8951,328.6174,328.6267,6143.0
2019-07-10 13:20:00,355.2,355.31,354.94,354.96,2958.0,328.747,328.8488,328.5064,328.5249,2958.0
2019-07-10 13:30:00,354.93,354.98,354.83,354.89,7570.0,328.4971,328.5434,328.4046,328.4601,7570.0
2019-07-10 13:40:00,354.89,355.07,354.84,354.95,54249.0,328.4601,328.6267,328.4138,328.5156,54249.0
2019-07-10 13:50:00,354.94,354.94,354.69,354.71,6413.0,328.5064,328.5064,328.275,328.2935,6413.0
2019-07-10 14:00:00,354.74,354.96,354.61,354.64,4093.0,328.3213,328.5249,328.2009,328.2287,4093.0
2019-07-10 14:10:00,354.55,354.76,354.5,354.56,2908.0,328.1454,328.3398,328.0991,328.1547,2908.0
2019-07-10 14:20:00,354.51,354.62,354.44,354.5,1711.0,328.1084,328.2102,328.0436,328.0991,1711.0
2019-07-10 14:30:00,354.47,354.76,354.46,354.55,11937.0,328.0714,328.3398,328.0621,328.1454,11937.0
2019-07-10 14:40:00,354.56,354.56,354.26,354.35,6220.0,328.1547,328.1547,327.877,327.9603,6220.0
2019-07-10 14:50:00,354.49,354.67,354.43,354.6,2287.0,328.0899,328.2565,328.0344,328.1917,2287.0
2019-07-10 15:00:00,354.6,354.69,354.43,354.6,7865.0,328.1917,328.275,328.0344,328.1917,7865.0
2019-07-10 15:10:00,354.58,354.69,354.29,354.32,6910.0,328.1732,328.275,327.9048,327.9325,6910.0
2019-07-10 15:20:00,354.35,354.46,354.19,354.26,9286.0,327.9603,328.0621,327.8122,327.877,9286.0
2019-07-10 15:30:00,354.24,354.65,354.24,354.41,16424.0,327.8585,328.238,327.8585,328.0158,16424.0
2019-07-10 15:40:00,354.5,354.55,354.23,354.35,12735.0,328.0991,328.1454,327.8492,327.9603,12735.0
2019-07-10 15:50:00,354.29,354.66,354.13,354.22,65834.0,327.9048,328.2472,327.7567,327.84,65834.0
2019-07-11 09:30:00,354.93,354.93,353.77,354.48,60367.0,328.4971,328.4971,327.4235,328.0806,60367.0
2019-07-11 09:40:00,354.48,354.8,354.03,354.09,19696.0,328.0806,328.3768,327.6641,327.7197,19696.0
2019-07-11 09:50:00,354.11,354.17,353.46,353.46,31726.0,327.7382,327.7937,327.1366,327.1366,31726.0
2019-07-11 10:00:00,353.52,353.76,352.87,352.9,11512.0,327.1921,327.4142,326.5905,326.6183,11512.0
2019-07-11 10:10:00,352.75,352.84,352.52,352.58,9001.0,326.4795,326.5628,326.2666,326.3221,9001.0
2019-07-11 10:20:00,352.55,352.83,352.4,352.4,8442.0,326.2944,326.5535,326.1555,326.1555,8442.0
2019-07-11 10:30:00,352.51,352.51,351.96,352.06,6905.0,326.2573,326.2573,325.7483,325.8409,6905.0
2019-07-11 10:40:00,352.27,352.3,352.01,352.09,2049.0,326.0352,326.063,325.7946,325.8686,2049.0
2019-07-11 10:50:00,352.09,352.37,352.08,352.17,1390.0,325.8686,326.1278,325.8594,325.9427,1390.0
2019-07-11 11:00:00,352.09,352.36,351.94,352.34,3918.0,325.8686,326.1185,325.7298,326.1,3918.0
2019-07-11 11:10:00,352.31,352.79,352.25,352.65,3699.0,326.0722,326.5165,326.0167,326.3869,3699.0
2019-07-11 11:20:00,352.61,352.83,352.6,352.6,5630.0,326.3499,326.5535,326.3406,326.3406,5630.0
2019-07-11 11:30:00,352.61,352.91,352.47,352.66,16380.0,326.3499,326.6276,326.2203,326.3962,16380.0
2019-07-11 11:40:00,352.84,353.03,352.76,353.03,3270.0,326.5628,326.7386,326.4887,326.7386,3270.0
2019-07-11 11:50:00,353.27,353.42,353.26,353.42,5789.0,326.9607,327.0996,326.9515,327.0996,5789.0
2019-07-11 12:00:00,353.35,353.93,353.35,353.78,14518.0,327.0348,327.5716,327.0348,327.4328,14518.0
2019-07-11 12:10:00,353.78,353.83,353.65,353.73,1055.0,327.4328,327.479,327.3124,327.3865,1055.0
2019-07-11 12:20:00,353.72,353.8,353.6,353.62,1740.0,327.3772,327.4513,327.2662,327.2847,1740.0
2019-07-11 12:30:00,353.58,353.74,353.57,353.62,7240.0,327.2477,327.3957,327.2384,327.2847,7240.0
2019-07-11 12:40:00,353.59,353.71,353.41,353.41,5780.0,327.2569,327.368,327.0903,327.0903,5780.0
2019-07-11 12:50:00,353.36,353.39,353.21,353.33,13289.0,327.044,327.0718,326.9052,327.0163,13289.0
2019-07-11 13:00:00,353.36,353.38,353.12,353.12,3918.0,327.044,327.0625,326.8219,326.8219,3918.0
2019-07-11 13:10:00,353.08,353.2,353.05,353.11,800.0,326.7849,326.896,326.7571,326.8127,800.0
2019-07-11 13:20:00,353.14,353.14,352.47,352.47,12624.0,326.8404,326.8404,326.2203,326.2203,12624.0
2019-07-11 13:30:00,352.49,352.59,352.21,352.23,10275.0,326.2388,326.3314,325.9797,325.9982,10275.0
2019-07-11 13:40:00,352.68,352.68,352.3,352.41,4455.0,326.4147,326.4147,326.063,326.1648,4455.0
2019-07-11 13:50:00,352.42,352.76,352.42,352.72,1966.0,326.174,326.4887,326.174,326.4517,1966.0
2019-07-11 14:00:00,352.7,352.75,352.48,352.54,8833.0,326.4332,326.4795,326.2296,326.2851,8833.0
2019-07-11 14:10:00,352.48,352.49,352.08,352.11,3897.0,326.2296,326.2388,325.8594,325.8871,3897.0
2019-07-11 14:20:00,352.16,352.21,352.12,352.21,1100.0,325.9334,325.9797,325.8964,325.9797,1100.0
2019-07-11 14:30:00,352.35,352.72,352.35,352.65,6621.0,326.1093,326.4517,326.1093,326.3869,6621.0
2019-07-11 14:40:00,352.65,352.94,352.65,352.71,4233.0,326.3869,326.6553,326.3869,326.4424,4233.0
2019-07-11 14:50:00,352.71,352.74,352.58,352.69,3969.0,326.4424,326.4702,326.3221,326.4239,3969.0
2019-07-11 15:00:00,352.53,352.77,352.42,352.76,1400.0,326.2759,326.498,326.174,326.4887,1400.0
2019-07-11 15:10:00,352.68,353.04,352.66,352.97,2715.0,326.4147,326.7479,326.3962,326.6831,2715.0
2019-07-11 15:20:00,352.97,353.01,352.77,352.81,2695.0,326.6831,326.7201,326.498,326.535,2695.0
2019-07-11 15:30:00,352.89,353.01,352.8,352.88,6606.0,326.609,326.7201,326.5257,326.5998,6606.0
2019-07-11 15:40:00,352.79,353.23,352.7,353.18,8726.0,326.5165,326.9237,326.4332,326.8774,8726.0
2019-07-11 15:50:00,353.18,353.49,353.02,353.47,83041.0,326.8774,327.1644,326.7294,327.1458,83041.0
2019-07-12 09:30:00,353.9,354.75,353.67,354.75,39937.0,327.5438,328.3305,327.331,328.3305,39937.0
2019-07-12 09:40:00,354.85,354.96,354.49,354.92,11631.0,328.4231,328.5249,328.0899,328.4879,11631.0
2019-07-12 09:50:00,354.92,355.14,354.52,354.6,22129.0,328.4879,328.6915,328.1176,328.1917,22129.0
2019-07-12 10:00:00,354.73,355.14,354.59,355.14,10205.0,328.312,328.6915,328.1824,328.6915,10205.0
2019-07-12 10:10:00,355.01,355.42,354.92,355.31,29369.0,328.5712,328.9506,328.4879,328.8488,29369.0
2019-07-12 10:20:00,355.28,355.59,355.28,355.44,11635.0,328.821,329.108,328.821,328.9691,11635.0
2019-07-12 10:30:00,355.53,355.87,355.44,355.49,13351.0,329.0524,329.3671,328.9691,329.0154,13351.0
2019-07-12 10:40:00,355.5,355.76,355.33,355.7,15423.0,329.0247,329.2653,328.8673,329.2098,15423.0
2019-07-12 10:50:00,355.74,355.77,355.35,355.44,2912.0,329.2468,329.2746,328.8858,328.9691,2912.0
2019-07-12 11:00:00,355.24,355.54,355.01,355.21,13321.0,328.784,329.0617,328.5712,328.7563,13321.0
2019-07-12 11:10:00,355.14,355.63,355.14,355.63,5297.0,328.6915,329.145,328.6915,329.145,5297.0
2019-07-12 11:20:00,355.64,356.09,355.52,356.07,59514.0,329.1542,329.5707,329.0432,329.5522,59514.0
2019-07-12 11:30:00,356.13,356.24,355.96,356.03,103438.0,329.6077,329.7096,329.4504,329.5152,103438.0
2019-07-12 11:40:00,355.88,355.99,355.73,355.91,28450.0,329.3764,329.4782,329.2375,329.4041,28450.0
2019-07-12 11:50:00,355.83,356.03,355.82,356.03,7158.0,329.3301,329.5152,329.3208,329.5152,7158.0
2019-07-12 12:00:00,355.96,355.96,355.48,355.56,9342.0,329.4504,329.4504,329.0062,329.0802,9342.0
2019-07-12 12:10:00,355.53,355.74,355.39,355.74,26475.0,329.0524,329.2468,328.9229,329.2468,26475.0
2019-07-12 12:20:00,355.73,355.9,355.68,355.9,4095.0,329.2375,329.3949,329.1913,329.3949,4095.0
2019-07-12 12:30:00,355.87,356.14,355.75,356.14,6009.0,329.3671,329.617,329.256,329.617,6009.0
2019-07-12 12:40:00,356.11,356.3,355.97,356.29,10921.0,329.5892,329.7651,329.4597,329.7558,10921.0
2019-07-12 12:50:00,356.3,356.46,356.25,356.44,6495.0,329.7651,329.9132,329.7188,329.8947,6495.0
2019-07-12 13:00:00,356.34,356.44,356.32,356.37,4267.0,329.8021,329.8947,329.7836,329.8299,4267.0
2019-07-12 13:10:00,356.42,356.44,356.21,356.21,1900.0,329.8761,329.8947,329.6818,329.6818,1900.0
2019-07-12 13:20:00,356.16,356.22,356.1,356.1,1334.0,329.6355,329.691,329.58,329.58,1334.0
2019-07-12 13:30:00,356.14,356.32,356.05,356.3,3866.0,329.617,329.7836,329.5337,329.7651,3866.0
2019-07-12 13:40:00,356.29,356.3,356.2,356.27,5165.0,329.7558,329.7651,329.6725,329.7373,5165.0
2019-07-12 13:50:00,356.26,356.35,356.2,356.29,7024.0,329.7281,329.8114,329.6725,329.7558,7024.0
2019-07-12 14:00:00,356.37,356.39,356.2,356.37,4599.0,329.8299,329.8484,329.6725,329.8299,4599.0
2019-07-12 14:10:00,356.29,356.55,356.26,356.55,4630.0,329.7558,329.9965,329.7281,329.9965,4630.0
2019-07-12 14:20:00,356.5,356.6,356.46,356.54,4054.0,329.9502,330.0427,329.9132,329.9872,4054.0
2019-07-12 14:30:00,356.46,356.96,356.46,356.96,5690.0,329.9132,330.3759,329.9132,330.3759,5690.0
2019-07-12 14:40:00,356.96,357.17,356.94,357.15,40847.0,330.3759,330.5703,330.3574,330.5518,40847.0
2019-07-12 14:50:00,357.17,357.25,357.12,357.24,34512.0,330.5703,330.6443,330.524,330.6351,34512.0
2019-07-12 15:00:00,357.25,357.61,357.19,357.49,13519.0,330.6443,330.9775,330.5888,330.8665,13519.0
2019-07-12 15:10:00,357.48,357.49,357.13,357.3,22458.0,330.8572,330.8665,330.5333,330.6906,22458.0
2019-07-12 15:20:00,357.38,357.46,357.13,357.13,11670.0,330.7647,330.8387,330.5333,330.5333,11670.0
2019-07-12 15:30:00,357.14,357.6,357.14,357.55,10831.0,330.5425,330.9683,330.5425,330.922,10831.0
2019-07-12 15:40:00,357.4,357.44,356.98,357.11,33566.0,330.7832,330.8202,330.3944,330.5148,33566.0
2019-07-12 15:50:00,357.08,357.31,356.98,357.08,96173.0,330.487,330.6999,330.3944,330.487,96173.0
2019-07-15 09:30:00,357.56,357.89,356.39,356.54,42225.0,330.9312,331.2367,329.8484,329.9872,42225.0
2019-07-15 09:40:00,356.53,356.54,355.62,355.62,40940.0,329.978,329.9872,329.1357,329.1357,40940.0
2019-07-15 09:50:00,355.48,355.48,355.0,355.37,21916.0,329.0062,329.0062,328.5619,328.9043,21916.0
2019-07-15 10:00:00,355.35,355.88,355.33,355.75,11690.0,328.8858,329.3764,328.8673,329.256,11690.0
2019-07-15 10:10:00,355.63,355.81,355.28,355.78,11204.0,329.145,329.3116,328.821,329.2838,11204.0
2019-07-15 10:20:00,355.82,356.05,355.66,355.79,20890.0,329.3208,329.5337,329.1727,329.2931,20890.0
2019-07-15 10:30:00,355.95,356.08,355.81,355.88,9857.0,329.4412,329.5615,329.3116,329.3764,9857.0
2019-07-15 10:40:00,355.85,355.85,355.23,355.37,16561.0,329.3486,329.3486,328.7748,328.9043,16561.0
2019-07-15 10:50:00,355.42,355.75,355.42,355.46,29616.0,328.9506,329.256,328.9506,328.9876,29616.0
2019-07-15 11:00:00,355.39,355.64,355.27,355.38,10600.0,328.9229,329.1542,328.8118,328.9136,10600.0
2019-07-15 11:10:00,355.31,355.31,355.0,355.26,15743.0,328.8488,328.8488,328.5619,328.8025,15743.0
2019-07-15 11:20:00,355.31,355.37,355.0,355.0,13601.0,328.8488,328.9043,328.5619,328.5619,13601.0
2019-07-15 11:30:00,355.0,355.12,354.59,354.8,50271.0,328.5619,328.673,328.1824,328.3768,50271.0
2019-07-15 11:40:00,354.86,355.14,354.75,354.85,14147.0,328.4323,328.6915,328.3305,328.4231,14147.0
2019-07-15 11:50:00,354.93,354.98,354.78,354.91,3178.0,328.4971,328.5434,328.3583,328.4786,3178.0
2019-07-15 12:00:00,354.9,354.94,354.59,354.6,14339.0,328.4693,328.5064,328.1824,328.1917,14339.0
2019-07-15 12:10:00,354.58,354.86,354.52,354.86,9840.0,328.1732,328.4323,328.1176,328.4323,9840.0
2019-07-15 12:20:00,354.92,355.05,354.82,354.82,3491.0,328.4879,328.6082,328.3953,328.3953,3491.0
2019-07-15 12:30:00,354.83,355.06,354.72,355.06,2600.0,328.4046,328.6174,328.3028,328.6174,2600.0
2019-07-15 12:40:00,355.01,355.04,354.81,354.89,7068.0,328.5712,328.5989,328.3861,328.4601,7068.0
2019-07-15 12:50:00,354.87,355.03,354.85,355.03,3900.0,328.4416,328.5897,328.4231,328.5897,3900.0
2019-07-15 13:00:00,355.04,355.22,355.04,355.09,10802.0,328.5989,328.7655,328.5989,328.6452,10802.0
2019-07-15 13:10:00,355.08,355.24,355.07,355.24,1214.0,328.6359,328.784,328.6267,328.784,1214.0
2019-07-15 13:20:00,355.24,355.35,355.23,355.3,10152.0,328.784,328.8858,328.7748,328.8396,10152.0
2019-07-15 13:30:00,355.25,355.49,355.23,355.44,3712.0,328.7933,329.0154,328.7748,328.9691,3712.0
2019-07-15 13:40:00,355.41,355.44,355.23,355.24,3553.0,328.9414,328.9691,328.7748,328.784,3553.0
2019-07-15 13:50:00,355.26,355.42,355.25,355.28,3179.0,328.8025,328.9506,328.7933,328.821,3179.0
2019-07-15 14:00:00,355.3,355.37,355.25,355.37,2469.0,328.8396,328.9043,328.7933,328.9043,2469.0
2019-07-15 14:10:00,355.4,355.47,355.29,355.47,14953.0,328.9321,328.9969,328.8303,328.9969,14953.0
2019-07-15 14:20:00,355.43,355.5,355.34,355.34,7040.0,328.9599,329.0247,328.8766,328.8766,7040.0
2019-07-15 14:30:00,355.36,355.52,355.33,355.33,2082.0,328.8951,329.0432,328.8673,328.8673,2082.0
2019-07-15 14:40:00,355.29,355.35,355.2,355.25,3793.0,328.8303,328.8858,328.747,328.7933,3793.0
2019-07-15 14:50:00,355.26,355.53,355.19,355.53,5581.0,328.8025,329.0524,328.7378,329.0524,5581.0
2019-07-15 15:00:00,355.65,355.7,355.39,355.4,4329.0,329.1635,329.2098,328.9229,328.9321,4329.0
2019-07-15 15:10:00,355.47,355.48,355.18,355.21,3482.0,328.9969,329.0062,328.7285,328.7563,3482.0
2019-07-15 15:20:00,355.29,355.5,355.29,355.5,1700.0,328.8303,329.0247,328.8303,329.0247,1700.0
2019-07-15 15:30:00,355.3,355.4,355.23,355.26,8405.0,328.8396,328.9321,328.7748,328.8025,8405.0
2019-07-15 15:40:00,355.31,355.43,355.28,355.34,2399.0,328.8488,328.9599,328.821,328.8766,2399.0
2019-07-15 15:50:00,355.36,355.51,355.14,355.25,30112.0,328.8951,329.0339,328.6915,328.7933,30112.0
2019-07-16 09:30:00,354.81,354.81,353.77,354.47,42007.0,328.3861,328.3861,327.4235,328.0714,42007.0
2019-07-16 09:40:00,354.63,355.61,354.63,355.61,10344.0,328.2195,329.1265,328.2195,329.1265,10344.0
2019-07-16 09:50:00,355.6,355.68,355.33,355.51,7590.0,329.1172,329.1913,328.8673,329.0339,7590.0
2019-07-16 10:00:00,355.49,355.85,355.49,355.77,4857.0,329.0154,329.3486,329.0154,329.2746,4857.0
2019-07-16 10:10:00,355.85,356.12,355.77,355.98,6600.0,329.3486,329.5985,329.2746,329.4689,6600.0
2019-07-16 10:20:00,356.18,356.27,356.08,356.26,6946.0,329.654,329.7373,329.5615,329.7281,6946.0
2019-07-16 10:30:00,356.26,356.26,355.83,355.94,3453.0,329.7281,329.7281,329.3301,329.4319,3453.0
2019-07-16 10:40:00,355.89,356.16,355.77,356.05,10355.0,329.3856,329.6355,329.2746,329.5337,10355.0
2019-07-16 10:50:00,355.94,356.42,355.83,356.42,19423.0,329.4319,329.8761,329.3301,329.8761,19423.0
2019-07-16 11:00:00,356.4,356.61,356.25,356.5,3425.0,329.8576,330.052,329.7188,329.9502,3425.0
2019-07-16 11:10:00,356.42,356.57,356.41,356.46,5339.0,329.8761,330.015,329.8669,329.9132,5339.0
2019-07-16 11:20:00,356.33,356.33,356.03,356.04,4526.0,329.7929,329.7929,329.5152,329.5244,4526.0
2019-07-16 11:30:00,356.14,356.32,356.05,356.17,3209.0,329.617,329.7836,329.5337,329.6448,3209.0
2019-07-16 11:40:00,356.22,356.27,356.12,356.12,500.0,329.691,329.7373,329.5985,329.5985,500.0
2019-07-16 11:50:00,356.19,356.31,355.64,355.72,5275.0,329.6633,329.7743,329.1542,329.2283,5275.0
2019-07-16 12:00:00,355.68,355.82,355.68,355.68,3040.0,329.1913,329.3208,329.1913,329.1913,3040.0
2019-07-16 12:10:00,355.51,355.63,354.99,354.99,4943.0,329.0339,329.145,328.5526,328.5526,4943.0
2019-07-16 12:20:00,354.8,355.49,354.8,355.38,10386.0,328.3768,329.0154,328.3768,328.9136,10386.0
2019-07-16 12:30:00,355.45,355.71,355.26,355.51,12283.0,328.9784,329.219,328.8025,329.0339,12283.0
2019-07-16 12:40:00,355.49,355.63,355.48,355.57,5683.0,329.0154,329.145,329.0062,329.0895,5683.0
2019-07-16 12:50:00,355.38,355.48,355.12,355.26,2923.0,328.9136,329.0062,328.673,328.8025,2923.0
2019-07-16 13:00:00,355.34,356.0,355.33,355.83,8529.0,328.8766,329.4874,328.8673,329.3301,8529.0
2019-07-16 13:10:00,355.91,356.23,355.9,356.14,4970.0,329.4041,329.7003,329.3949,329.617,4970.0
2019-07-16 13:20:00,356.2,356.41,356.2,356.39,6137.0,329.6725,329.8669,329.6725,329.8484,6137.0
2019-07-16 13:30:00,356.35,356.63,356.31,356.42,15954.0,329.8114,330.0705,329.7743,329.8761,15954.0
2019-07-16 13:40:00,356.14,356.19,355.66,355.8,3675.0,329.617,329.6633,329.1727,329.3023,3675.0
2019-07-16 13:50:00,355.75,355.75,355.3,355.38,3158.0,329.256,329.256,328.8396,328.9136,3158.0
2019-07-16 14:00:00,355.41,355.7,355.41,355.6,66109.0,328.9414,329.2098,328.9414,329.1172,66109.0
2019-07-16 14:10:00,355.6,355.65,355.49,355.55,22335.0,329.1172,329.1635,329.0154,329.0709,22335.0
2019-07-16 14:20:00,355.49,355.66,355.47,355.66,2741.0,329.0154,329.1727,328.9969,329.1727,2741.0
2019-07-16 14:30:00,355.52,355.67,355.24,355.67,7681.0,329.0432,329.182,328.784,329.182,7681.0
2019-07-16 14:40:00,355.59,355.9,355.59,355.87,1000.0,329.108,329.3949,329.108,329.3671,1000.0
2019-07-16 14:50:00,355.95,355.95,355.74,355.84,2875.0,329.4412,329.4412,329.2468,329.3393,2875.0
2019-07-16 15:00:00,355.74,355.92,355.74,355.79,3070.0,329.2468,329.4134,329.2468,329.2931,3070.0
2019-07-16 15:10:00,355.76,355.9,355.65,355.67,3551.0,329.2653,329.3949,329.1635,329.182,3551.0
2019-07-16 15:20:00,355.71,355.74,355.52,355.53,7297.0,329.219,329.2468,329.0432,329.0524,7297.0
2019-07-16 15:30:00,355.55,355.98,355.53,355.95,6527.0,329.0709,329.4689,329.0524,329.4412,6527.0
2019-07-16 15:40:00,355.86,355.95,355.62,355.62,8458.0,329.3579,329.4412,329.1357,329.1357,8458.0
2019-07-16 15:50:00,355.74,355.83,355.36,355.44,42259.0,329.2468,329.3301,328.8951,328.9691,42259.0
2019-07-17 09:30:00,354.83,355.36,354.24,354.32,39114.0,328.4046,328.8951,327.8585,327.9325,39114.0
2019-07-17 09:40:00,354.19,354.2,353.18,353.37,26585.0,327.8122,327.8215,326.8774,327.0533,26585.0
2019-07-17 09:50:00,353.41,354.0,353.27,353.82,20342.0,327.0903,327.6364,326.9607,327.4698,20342.0
2019-07-17 10:00:00,353.83,354.23,353.67,353.67,7051.0,327.479,327.8492,327.331,327.331,7051.0
2019-07-17 10:10:00,353.58,353.89,353.44,353.56,9138.0,327.2477,327.5346,327.1181,327.2291,9138.0
2019-07-17 10:20:00,353.58,353.76,353.54,353.56,3344.0,327.2477,327.4142,327.2106,327.2291,3344.0
2019-07-17 10:30:00,353.49,353.62,353.28,353.58,4821.0,327.1644,327.2847,326.97,327.2477,4821.0
2019-07-17 10:40:00,353.4,353.45,352.68,352.7,15188.0,327.0811,327.1273,326.4147,326.4332,15188.0
2019-07-17 10:50:00,352.66,352.84,352.37,352.84,9224.0,326.3962,326.5628,326.1278,326.5628,9224.0
2019-07-17 11:00:00,353.05,354.0,353.05,353.41,11720.0,326.7571,327.6364,326.7571,327.0903,11720.0
2019-07-17 11:10:00,353.51,354.18,353.51,354.05,1700.0,327.1829,327.803,327.1829,327.6827,1700.0
2019-07-17 11:20:00,354.04,354.49,354.04,354.32,8671.0,327.6734,328.0899,327.6734,327.9325,8671.0
2019-07-17 11:30:00,354.43,354.65,354.36,354.62,5557.0,328.0344,328.238,327.9696,328.2102,5557.0
2019-07-17 11:40:00,354.49,354.76,354.49,354.75,4167.0,328.0899,328.3398,328.0899,328.3305,4167.0
2019-07-17 11:50:00,354.84,355.1,354.69,354.69,11777.0,328.4138,328.6545,328.275,328.275,11777.0
2019-07-17 12:00:00,354.69,354.69,354.33,354.33,1900.0,328.275,328.275,327.9418,327.9418,1900.0
2019-07-17 12:10:00,354.07,354.33,354.01,354.12,4718.0,327.7012,327.9418,327.6456,327.7474,4718.0
2019-07-17 12:20:00,354.33,354.33,354.06,354.13,2157.0,327.9418,327.9418,327.6919,327.7567,2157.0
2019-07-17 12:30:00,354.12,354.13,354.0,354.07,1222.0,327.7474,327.7567,327.6364,327.7012,1222.0
2019-07-17 12:40:00,354.04,354.15,353.86,353.86,1390.0,327.6734,327.7752,327.5068,327.5068,1390.0
2019-07-17 12:50:00,353.94,354.04,353.93,353.94,1512.0,327.5808,327.6734,327.5716,327.5808,1512.0
2019-07-17 13:00:00,353.87,354.03,353.75,353.85,4465.0,327.5161,327.6641,327.405,327.4975,4465.0
2019-07-17 13:10:00,353.86,353.92,353.69,353.69,2108.0,327.5068,327.5623,327.3495,327.3495,2108.0
2019-07-17 13:20:00,353.84,354.0,353.81,354.0,1207.0,327.4883,327.6364,327.4605,327.6364,1207.0
2019-07-17 13:30:00,354.05,354.09,354.01,354.09,800.0,327.6827,327.7197,327.6456,327.7197,800.0
2019-07-17 13:40:00,354.07,354.3,354.05,354.22,3405.0,327.7012,327.914,327.6827,327.84,3405.0
2019-07-17 13:50:00,354.14,354.21,354.1,354.14,3629.0,327.7659,327.8307,327.7289,327.7659,3629.0
2019-07-17 14:00:00,354.13,354.13,353.62,353.62,2012.0,327.7567,327.7567,327.2847,327.2847,2012.0
2019-07-17 14:10:00,353.68,353.68,353.31,353.5,13234.0,327.3402,327.3402,326.9978,327.1736,13234.0
2019-07-17 14:20:00,353.49,353.61,353.43,353.46,4353.0,327.1644,327.2754,327.1088,327.1366,4353.0
2019-07-17 14:30:00,353.5,353.62,353.38,353.57,12425.0,327.1736,327.2847,327.0625,327.2384,12425.0
2019-07-17 14:40:00,353.58,353.58,353.34,353.44,10508.0,327.2477,327.2477,327.0255,327.1181,10508.0
2019-07-17 14:50:00,353.31,353.31,353.03,353.16,3685.0,326.9978,326.9978,326.7386,326.8589,3685.0
2019-07-17 15:00:00,353.14,353.14,352.74,353.11,2129.0,326.8404,326.8404,326.4702,326.8127,2129.0
2019-07-17 15:10:00,353.14,353.51,353.08,353.51,1707.0,326.8404,327.1829,326.7849,327.1829,1707.0
2019-07-17 15:20:00,353.48,353.48,352.83,352.83,3152.0,327.1551,327.1551,326.5535,326.5535,3152.0
2019-07-17 15:30:00,352.83,353.52,352.81,353.45,4050.0,326.5535,327.1921,326.535,327.1273,4050.0
2019-07-17 15:40:00,353.52,353.6,353.37,353.54,3776.0,327.1921,327.2662,327.0533,327.2106,3776.0
2019-07-17 15:50:00,353.59,353.6,352.67,352.68,99827.0,327.2569,327.2662,326.4054,326.4147,99827.0
2019-07-18 09:30:00,352.51,352.93,351.94,352.85,128082.0,326.2573,326.6461,325.7298,326.572,128082.0
2019-07-18 09:40:00,352.71,352.71,351.81,351.85,22594.0,326.4424,326.4424,325.6095,325.6465,22594.0
2019-07-18 09:50:00,351.88,352.24,351.77,352.0,8969.0,325.6743,326.0074,325.5725,325.7853,8969.0
2019-07-18 10:00:00,352.03,352.22,351.82,352.13,10901.0,325.8131,325.9889,325.6187,325.9056,10901.0
2019-07-18 10:10:00,351.98,352.71,351.98,352.53,12147.0,325.7668,326.4424,325.7668,326.2759,12147.0
2019-07-18 10:20:00,352.5,352.79,352.37,352.54,12005.0,326.2481,326.5165,326.1278,326.2851,12005.0
2019-07-18 10:30:00,352.59,353.0,352.59,352.68,16883.0,326.3314,326.7108,326.3314,326.4147,16883.0
2019-07-18 10:40:00,352.57,353.09,352.57,352.9,8448.0,326.3129,326.7941,326.3129,326.6183,8448.0
2019-07-18 10:50:00,352.92,353.29,352.79,353.24,4021.0,326.6368,326.9793,326.5165,326.933,4021.0
2019-07-18 11:00:00,353.31,353.46,353.11,353.14,7774.0,326.9978,327.1366,326.8127,326.8404,7774.0
2019-07-18 11:10:00,353.16,353.21,352.79,353.06,2889.0,326.8589,326.9052,326.5165,326.7664,2889.0
2019-07-18 11:20:00,352.92,352.94,352.43,352.43,5321.0,326.6368,326.6553,326.1833,326.1833,5321.0
2019-07-18 11:30:00,352.47,352.47,352.1,352.31,5659.0,326.2203,326.2203,325.8779,326.0722,5659.0
2019-07-18 11:40:00,352.16,352.2,352.0,352.2,2800.0,325.9334,325.9704,325.7853,325.9704,2800.0
2019-07-18 11:50:00,352.39,352.73,352.33,352.56,5148.0,326.1463,326.461,326.0907,326.3036,5148.0
2019-07-18 12:00:00,352.5,353.23,352.5,353.15,15958.0,326.2481,326.9237,326.2481,326.8497,15958.0
2019-07-18 12:10:00,353.2,353.65,353.18,353.65,20770.0,326.896,327.3124,326.8774,327.3124,20770.0
2019-07-18 12:20:00,353.65,353.95,353.65,353.69,4941.0,327.3124,327.5901,327.3124,327.3495,4941.0
2019-07-18 12:30:00,353.73,353.84,353.49,353.54,10128.0,327.3865,327.4883,327.1644,327.2106,10128.0
2019-07-18 12:40:00,353.62,353.63,353.37,353.6,15479.0,327.2847,327.2939,327.0533,327.2662,15479.0
2019-07-18 12:50:00,353.54,353.66,353.33,353.34,1974.0,327.2106,327.3217,327.0163,327.0255,1974.0
2019-07-18 13:00:00,353.3,353.45,353.21,353.35,13051.0,326.9885,327.1273,326.9052,327.0348,13051.0
2019-07-18 13:10:00,353.39,353.64,353.38,353.64,11237.0,327.0718,327.3032,327.0625,327.3032,11237.0
2019-07-18 13:20:00,353.56,353.64,353.31,353.39,17757.0,327.2291,327.3032,326.9978,327.0718,17757.0
2019-07-18 13:30:00,353.43,353.51,353.25,353.47,15625.0,327.1088,327.1829,326.9422,327.1458,15625.0
2019-07-18 13:40:00,353.43,353.45,353.14,353.15,11464.0,327.1088,327.1273,326.8404,326.8497,11464.0
2019-07-18 13:50:00,353.11,353.19,353.03,353.19,1850.0,326.8127,326.8867,326.7386,326.8867,1850.0
2019-07-18 14:00:00,353.21,353.67,353.21,353.49,3213.0,326.9052,327.331,326.9052,327.1644,3213.0
2019-07-18 14:10:00,353.51,353.67,353.38,353.66,4548.0,327.1829,327.331,327.0625,327.3217,4548.0
2019-07-18 14:20:00,353.73,354.04,353.64,353.96,6733.0,327.3865,327.6734,327.3032,327.5994,6733.0
2019-07-18 14:30:00,353.91,354.07,353.77,354.05,5788.0,327.5531,327.7012,327.4235,327.6827,5788.0
2019-07-18 14:40:00,354.13,354.29,353.99,354.07,9017.0,327.7567,327.9048,327.6271,327.7012,9017.0
2019-07-18 14:50:00,354.06,354.24,353.99,354.2,13316.0,327.6919,327.8585,327.6271,327.8215,13316.0
2019-07-18 15:00:00,354.24,354.59,354.1,354.33,18513.0,327.8585,328.1824,327.7289,327.9418,18513.0
2019-07-18 15:10:00,354.25,354.33,353.89,353.92,16796.0,327.8678,327.9418,327.5346,327.5623,16796.0
2019-07-18 15:20:00,354.01,354.03,353.49,353.85,17890.0,327.6456,327.6641,327.1644,327.4975,17890.0
2019-07-18 15:30:00,353.82,354.05,353.7,353.96,19550.0,327.4698,327.6827,327.3587,327.5994,19550.0
2019-07-18 15:40:00,354.0,354.05,353.53,353.54,18413.0,327.6364,327.6827,327.2014,327.2106,18413.0
2019-07-18 15:50:00,353.54,353.95,353.48,353.88,49772.0,327.2106,327.5901,327.1551,327.5253,49772.0
2019-07-19 09:30:00,354.74,355.27,354.4,355.18,53035.0,328.3213,328.8118,328.0066,328.7285,53035.0
2019-07-19 09:40:00,355.29,356.13,355.29,355.83,33151.0,328.8303,329.6077,328.8303,329.3301,33151.0
2019-07-19 09:50:00,355.87,355.91,355.23,355.61,12337.0,329.3671,329.4041,328.7748,329.1265,12337.0
2019-07-19 10:00:00,355.62,355.81,355.31,355.35,6173.0,329.1357,329.3116,328.8488,328.8858,6173.0
2019-07-19 10:10:00,355.34,355.72,355.09,355.72,25628.0,328.8766,329.2283,328.6452,329.2283,25628.0
2019-07-19 10:20:00,355.8,355.8,354.98,355.26,4700.0,329.3023,329.3023,328.5434,328.8025,4700.0
2019-07-19 10:30:00,355.4,355.74,355.4,355.74,5256.0,328.9321,329.2468,328.9321,329.2468,5256.0
2019-07-19 10:40:00,355.48,355.48,354.8,354.82,5990.0,329.0062,329.0062,328.3768,328.3953,5990.0
2019-07-19 10:50:00,354.81,355.12,354.79,355.05,10088.0,328.3861,328.673,328.3675,328.6082,10088.0
2019-07-19 11:00:00,355.06,355.14,354.69,354.98,12962.0,328.6174,328.6915,328.275,328.5434,12962.0
2019-07-19 11:10:00,354.91,355.24,354.88,355.07,5763.0,328.4786,328.784,328.4508,328.6267,5763.0
2019-07-19 11:20:00,355.13,355.22,354.87,354.9,10812.0,328.6822,328.7655,328.4416,328.4693,10812.0
2019-07-19 11:30:00,354.91,355.13,354.67,354.67,13377.0,328.4786,328.6822,328.2565,328.2565,13377.0
2019-07-19 11:40:00,354.53,354.66,354.3,354.49,5855.0,328.1269,328.2472,327.914,328.0899,5855.0
2019-07-19 11:50:00,354.67,354.72,354.46,354.72,1929.0,328.2565,328.3028,328.0621,328.3028,1929.0
2019-07-19 12:00:00,354.76,355.34,354.76,355.34,4813.0,328.3398,328.8766,328.3398,328.8766,4813.0
2019-07-19 12:10:00,355.32,355.52,355.24,355.39,21022.0,328.8581,329.0432,328.784,328.9229,21022.0
2019-07-19 12:20:00,355.33,355.33,354.97,355.27,2855.0,328.8673,328.8673,328.5341,328.8118,2855.0
2019-07-19 12:30:00,355.29,355.34,355.12,355.3,3128.0,328.8303,328.8766,328.673,328.8396,3128.0
2019-07-19 12:40:00,355.21,355.3,354.93,355.08,9707.0,328.7563,328.8396,328.4971,328.6359,9707.0
2019-07-19 12:50:00,355.08,355.13,355.02,355.1,700.0,328.6359,328.6822,328.5804,328.6545,700.0
2019-07-19 13:00:00,355.15,355.18,354.98,355.18,6273.0,328.7007,328.7285,328.5434,328.7285,6273.0
2019-07-19 13:10:00,355.21,355.25,355.1,355.13,18554.0,328.7563,328.7933,328.6545,328.6822,18554.0
2019-07-19 13:20:00,355.21,355.39,355.21,355.27,15206.0,328.7563,328.9229,328.7563,328.8118,15206.0
2019-07-19 13:30:00,355.14,355.31,355.04,355.06,4548.0,328.6915,328.8488,328.5989,328.6174,4548.0
2019-07-19 13:40:00,354.92,355.18,354.92,355.18,9672.0,328.4879,328.7285,328.4879,328.7285,9672.0
2019-07-19 13:50:00,355.22,355.24,355.08,355.2,2950.0,328.7655,328.784,328.6359,328.747,2950.0
2019-07-19 14:00:00,355.41,355.44,355.0,355.0,11379.0,328.9414,328.9691,328.5619,328.5619,11379.0
2019-07-19 14:10:00,354.66,354.93,354.63,354.7,3056.0,328.2472,328.4971,328.2195,328.2842,3056.0
2019-07-19 14:20:00,354.73,354.86,354.33,354.33,3934.0,328.312,328.4323,327.9418,327.9418,3934.0
2019-07-19 14:30:00,354.35,354.5,353.98,354.02,1100.0,327.9603,328.0991,327.6179,327.6549,1100.0
2019-07-19 14:40:00,354.15,354.22,353.93,354.16,2835.0,327.7752,327.84,327.5716,327.7845,2835.0
2019-07-19 14:50:00,354.16,354.28,354.16,354.25,3100.0,327.7845,327.8955,327.7845,327.8678,3100.0
2019-07-19 15:00:00,354.15,354.2,353.64,353.73,6524.0,327.7752,327.8215,327.3032,327.3865,6524.0
2019-07-19 15:10:00,353.77,353.83,353.5,353.7,7791.0,327.4235,327.479,327.1736,327.3587,7791.0
2019-07-19 15:20:00,353.52,353.84,353.22,353.84,21225.0,327.1921,327.4883,326.9145,327.4883,21225.0
2019-07-19 15:30:00,353.84,353.93,353.56,353.71,6271.0,327.4883,327.5716,327.2291,327.368,6271.0
2019-07-19 15:40:00,353.75,354.38,353.31,353.36,12531.0,327.405,327.9881,326.9978,327.044,12531.0
2019-07-19 15:50:00,353.34,353.6,352.72,352.76,45856.0,327.0255,327.2662,326.4517,326.4887,45856.0
2019-07-22 09:30:00,353.5,354.11,352.72,353.18,68494.0,327.1736,327.7382,326.4517,326.8774,68494.0
2019-07-22 09:40:00,353.29,354.14,353.29,354.14,24530.0,326.9793,327.7659,326.9793,327.7659,24530.0
2019-07-22 09:50:00,354.16,354.34,353.86,354.07,21036.0,327.7845,327.9511,327.5068,327.7012,21036.0
2019-07-22 10:00:00,353.87,354.05,353.45,353.85,23631.0,327.5161,327.6827,327.1273,327.4975,23631.0
2019-07-22 10:10:00,353.7,353.83,353.2,353.42,2545.0,327.3587,327.479,326.896,327.0996,2545.0
2019-07-22 10:20:00,353.59,353.65,353.32,353.49,11529.0,327.2569,327.3124,327.007,327.1644,11529.0
2019-07-22 10:30:00,353.55,353.76,353.21,353.34,15306.0,327.2199,327.4142,326.9052,327.0255,15306.0
2019-07-22 10:40:00,353.21,353.21,352.35,352.38,21788.0,326.9052,326.9052,326.1093,326.137,21788.0
2019-07-22 10:50:00,352.54,352.97,352.39,352.85,17288.0,326.2851,326.6831,326.1463,326.572,17288.0
2019-07-22 11:00:00,352.76,352.98,352.58,352.66,3076.0,326.4887,326.6923,326.3221,326.3962,3076.0
2019-07-22 11:10:00,352.63,352.66,352.45,352.61,5629.0,326.3684,326.3962,326.2018,326.3499,5629.0
2019-07-22 11:20:00,352.46,352.66,352.41,352.54,3017.0,326.2111,326.3962,326.1648,326.2851,3017.0
2019-07-22 11:30:00,352.47,353.36,352.3,353.25,114894.0,326.2203,327.044,326.063,326.9422,114894.0
2019-07-22 11:40:00,353.24,353.4,353.21,353.4,9779.0,326.933,327.0811,326.9052,327.0811,9779.0
2019-07-22 11:50:00,353.45,353.71,353.37,353.56,26304.0,327.1273,327.368,327.0533,327.2291,26304.0
2019-07-22 12:00:00,353.5,353.51,353.05,353.05,5913.0,327.1736,327.1829,326.7571,326.7571,5913.0
2019-07-22 12:10:00,353.08,353.34,352.97,353.34,3256.0,326.7849,327.0255,326.6831,327.0255,3256.0
2019-07-22 12:20:00,353.57,353.68,353.54,353.57,5709.0,327.2384,327.3402,327.2106,327.2384,5709.0
2019-07-22 12:30:00,353.6,353.77,353.51,353.51,3956.0,327.2662,327.4235,327.1829,327.1829,3956.0
2019-07-22 12:40:00,353.48,353.75,353.41,353.61,3300.0,327.1551,327.405,327.0903,327.2754,3300.0
2019-07-22 12:50:00,353.67,354.04,353.63,353.92,9154.0,327.331,327.6734,327.2939,327.5623,9154.0
2019-07-22 13:00:00,353.92,353.96,353.74,353.9,1360.0,327.5623,327.5994,327.3957,327.5438,1360.0
2019-07-22 13:10:00,353.85,353.98,353.81,353.87,4749.0,327.4975,327.6179,327.4605,327.5161,4749.0
2019-07-22 13:20:00,353.83,353.83,353.43,353.43,3945.0,327.479,327.479,327.1088,327.1088,3945.0
2019-07-22 13:30:00,353.52,353.72,353.5,353.56,2133.0,327.1921,327.3772,327.1736,327.2291,2133.0
2019-07-22 13:40:00,353.64,353.7,353.58,353.6,900.0,327.3032,327.3587,327.2477,327.2662,900.0
2019-07-22 13:50:00,353.48,353.52,353.43,353.45,1700.0,327.1551,327.1921,327.1088,327.1273,1700.0
2019-07-22 14:00:00,353.55,353.55,353.26,353.26,2725.0,327.2199,327.2199,326.9515,326.9515,2725.0
2019-07-22 14:10:00,353.19,353.5,353.16,353.41,3975.0,326.8867,327.1736,326.8589,327.0903,3975.0
2019-07-22 14:20:00,353.25,353.35,353.17,353.19,4058.0,326.9422,327.0348,326.8682,326.8867,4058.0
2019-07-22 14:30:00,353.13,353.17,352.94,352.94,3291.0,326.8312,326.8682,326.6553,326.6553,3291.0
2019-07-22 14:40:00,352.91,352.91,352.72,352.72,1308.0,326.6276,326.6276,326.4517,326.4517,1308.0
2019-07-22 14:50:00,352.75,352.75,352.55,352.6,36870.0,326.4795,326.4795,326.2944,326.3406,36870.0
2019-07-22 15:00:00,352.62,353.28,352.6,353.02,98070.0,326.3591,326.97,326.3406,326.7294,98070.0
2019-07-22 15:10:00,352.91,352.92,352.7,352.72,1610.0,326.6276,326.6368,326.4332,326.4517,1610.0
2019-07-22 15:20:00,352.62,352.84,352.29,352.79,6411.0,326.3591,326.5628,326.0537,326.5165,6411.0
2019-07-22 15:30:00,352.87,352.87,352.35,352.37,6539.0,326.5905,326.5905,326.1093,326.1278,6539.0
2019-07-22 15:40:00,352.44,352.64,352.43,352.59,4233.0,326.1926,326.3777,326.1833,326.3314,4233.0
2019-07-22 15:50:00,352.6,352.73,352.42,352.57,33341.0,326.3406,326.461,326.174,326.3129,33341.0
2019-07-23 09:30:00,353.99,354.38,353.54,354.08,176550.0,327.6271,327.9881,327.2106,327.7104,176550.0
2019-07-23 09:40:00,354.12,354.83,354.04,354.45,27743.0,327.7474,328.4046,327.6734,328.0529,27743.0
2019-07-23 09:50:00,354.46,355.2,354.28,354.63,74361.0,328.0621,328.747,327.8955,328.2195,74361.0
2019-07-23 10:00:00,354.59,354.78,354.18,354.3,18479.0,328.1824,328.3583,327.803,327.914,18479.0
2019-07-23 10:10:00,354.17,354.34,353.88,353.95,4145.0,327.7937,327.9511,327.5253,327.5901,4145.0
2019-07-23 10:20:00,354.07,354.07,353.57,353.89,8656.0,327.7012,327.7012,327.2384,327.5346,8656.0
2019-07-23 10:30:00,354.11,354.41,354.03,354.18,9134.0,327.7382,328.0158,327.6641,327.803,9134.0
2019-07-23 10:40:00,354.24,354.44,354.2,354.29,2528.0,327.8585,328.0436,327.8215,327.9048,2528.0
2019-07-23 10:50:00,354.26,354.27,353.82,353.87,4957.0,327.877,327.8863,327.4698,327.5161,4957.0
2019-07-23 11:00:00,353.83,353.83,353.18,353.37,21088.0,327.479,327.479,326.8774,327.0533,21088.0
2019-07-23 11:10:00,353.5,353.88,353.5,353.88,500.0,327.1736,327.5253,327.1736,327.5253,500.0
2019-07-23 11:20:00,353.87,354.3,353.84,354.02,8104.0,327.5161,327.914,327.4883,327.6549,8104.0
2019-07-23 11:30:00,353.8,353.8,353.62,353.67,1217.0,327.4513,327.4513,327.2847,327.331,1217.0
2019-07-23 11:40:00,353.8,353.8,353.64,353.65,3139.0,327.4513,327.4513,327.3032,327.3124,3139.0
2019-07-23 11:50:00,353.81,354.24,353.8,354.18,7749.0,327.4605,327.8585,327.4513,327.803,7749.0
2019-07-23 12:00:00,354.13,354.36,354.1,354.34,22780.0,327.7567,327.9696,327.7289,327.9511,22780.0
2019-07-23 12:10:00,354.49,354.68,354.37,354.66,8360.0,328.0899,328.2657,327.9788,328.2472,8360.0
2019-07-23 12:20:00,354.71,354.85,354.56,354.56,6998.0,328.2935,328.4231,328.1547,328.1547,6998.0
2019-07-23 12:30:00,354.48,354.95,354.48,354.86,2793.0,328.0806,328.5156,328.0806,328.4323,2793.0
2019-07-23 12:40:00,354.82,354.97,354.8,354.97,3100.0,328.3953,328.5341,328.3768,328.5341,3100.0
2019-07-23 12:50:00,355.0,355.01,354.88,355.01,4717.0,328.5619,328.5712,328.4508,328.5712,4717.0
2019-07-23 13:00:00,354.89,354.93,354.8,354.84,1325.0,328.4601,328.4971,328.3768,328.4138,1325.0
2019-07-23 13:10:00,354.87,354.91,354.69,354.81,4892.0,328.4416,328.4786,328.275,328.3861,4892.0
2019-07-23 13:20:00,354.84,354.85,354.61,354.66,1660.0,328.4138,328.4231,328.2009,328.2472,1660.0
2019-07-23 13:30:00,354.66,354.79,354.5,354.56,7324.0,328.2472,328.3675,328.0991,328.1547,7324.0
2019-07-23 13:40:00,354.67,355.53,354.54,355.11,26152.0,328.2565,329.0524,328.1362,328.6637,26152.0
2019-07-23 13:50:00,355.19,355.64,355.03,355.56,4170.0,328.7378,329.1542,328.5897,329.0802,4170.0
2019-07-23 14:00:00,355.64,355.66,355.39,355.42,2617.0,329.1542,329.1727,328.9229,328.9506,2617.0
2019-07-23 14:10:00,355.27,355.52,355.27,355.52,1922.0,328.8118,329.0432,328.8118,329.0432,1922.0
2019-07-23 14:20:00,355.48,355.55,355.28,355.35,2100.0,329.0062,329.0709,328.821,328.8858,2100.0
2019-07-23 14:30:00,355.35,355.52,355.35,355.49,3229.0,328.8858,329.0432,328.8858,329.0154,3229.0
2019-07-23 14:40:00,355.43,355.77,355.41,355.77,14312.0,328.9599,329.2746,328.9414,329.2746,14312.0
2019-07-23 14:50:00,355.78,355.9,355.78,355.85,6600.0,329.2838,329.3949,329.2838,329.3486,6600.0
2019-07-23 15:00:00,355.86,356.08,355.77,356.08,15331.0,329.3579,329.5615,329.2746,329.5615,15331.0
2019-07-23 15:10:00,356.04,356.11,355.9,356.04,5792.0,329.5244,329.5892,329.3949,329.5244,5792.0
2019-07-23 15:20:00,356.0,356.12,355.98,355.99,2061.0,329.4874,329.5985,329.4689,329.4782,2061.0
2019-07-23 15:30:00,356.01,356.23,356.01,356.19,2630.0,329.4967,329.7003,329.4967,329.6633,2630.0
2019-07-23 15:40:00,356.15,356.26,355.98,356.08,18619.0,329.6263,329.7281,329.4689,329.5615,18619.0
2019-07-23 15:50:00,356.06,356.42,356.06,356.38,188459.0,329.543,329.8761,329.543,329.8391,188459.0
2019-07-24 09:30:00,355.8,357.77,355.62,357.7,77920.0,329.3023,331.1256,329.1357,331.0608,77920.0
2019-07-24 09:40:00,357.78,358.62,357.73,358.56,18544.0,331.1349,331.9123,331.0886,331.8568,18544.0
2019-07-24 09:50:00,358.53,358.69,357.7,357.87,20710.0,331.829,331.9771,331.0608,331.2182,20710.0
2019-07-24 10:00:00,357.82,358.36,357.8,358.36,8409.0,331.1719,331.6717,331.1534,331.6717,8409.0
2019-07-24 10:10:00,358.39,358.39,357.91,358.27,10148.0,331.6994,331.6994,331.2552,331.5884,10148.0
2019-07-24 10:20:00,358.25,358.43,358.14,358.17,9384.0,331.5699,331.7365,331.4681,331.4958,9384.0
2019-07-24 10:30:00,358.26,358.83,358.26,358.83,12103.0,331.5791,332.1067,331.5791,332.1067,12103.0
2019-07-24 10:40:00,358.78,358.87,358.56,358.56,9272.0,332.0604,332.1437,331.8568,331.8568,9272.0
2019-07-24 10:50:00,358.51,358.81,358.24,358.81,12867.0,331.8105,332.0882,331.5606,332.0882,12867.0
2019-07-24 11:00:00,358.86,358.95,358.32,358.77,15032.0,332.1344,332.2177,331.6346,332.0511,15032.0
2019-07-24 11:10:00,358.75,358.75,358.04,358.34,12897.0,332.0326,332.0326,331.3755,331.6532,12897.0
2019-07-24 11:20:00,358.44,358.44,357.85,358.19,16075.0,331.7457,331.7457,331.1997,331.5143,16075.0
2019-07-24 11:30:00,358.2,358.48,357.89,358.42,12430.0,331.5236,331.7827,331.2367,331.7272,12430.0
2019-07-24 11:40:00,358.39,358.57,358.23,358.47,4331.0,331.6994,331.866,331.5514,331.7735,4331.0
2019-07-24 11:50:00,358.44,358.46,358.22,358.22,4365.0,331.7457,331.7642,331.5421,331.5421,4365.0
2019-07-24 12:00:00,358.22,358.47,358.2,358.45,4486.0,331.5421,331.7735,331.5236,331.755,4486.0
2019-07-24 12:10:00,358.44,358.8,358.41,358.8,20551.0,331.7457,332.0789,331.7179,332.0789,20551.0
2019-07-24 12:20:00,358.81,359.45,358.67,359.23,141652.0,332.0882,332.6805,331.9586,332.4769,141652.0
2019-07-24 12:30:00,359.21,359.71,359.21,359.56,36274.0,332.4584,332.9211,332.4584,332.7823,36274.0
2019-07-24 12:40:00,359.61,360.05,359.51,360.02,100438.0,332.8286,333.2358,332.736,333.208,100438.0
2019-07-24 12:50:00,359.99,360.24,359.9,360.17,22074.0,333.1803,333.4117,333.097,333.3469,22074.0
2019-07-24 13:00:00,360.25,360.25,359.99,360.23,10058.0,333.4209,333.4209,333.1803,333.4024,10058.0
2019-07-24 13:10:00,360.24,360.25,359.97,359.98,15962.0,333.4117,333.4209,333.1618,333.171,15962.0
2019-07-24 13:20:00,360.01,360.28,360.01,360.2,10487.0,333.1988,333.4487,333.1988,333.3746,10487.0
2019-07-24 13:30:00,360.22,360.55,360.2,360.43,6918.0,333.3931,333.6986,333.3746,333.5875,6918.0
2019-07-24 13:40:00,360.46,360.6,360.36,360.43,17381.0,333.6153,333.7448,333.5227,333.5875,17381.0
2019-07-24 13:50:00,360.44,360.57,360.38,360.53,8907.0,333.5968,333.7171,333.5412,333.6801,8907.0
2019-07-24 14:00:00,360.49,360.8,360.31,360.36,11131.0,333.643,333.93,333.4764,333.5227,11131.0
2019-07-24 14:10:00,360.31,360.8,360.27,360.8,6252.0,333.4764,333.93,333.4394,333.93,6252.0
2019-07-24 14:20:00,360.74,360.85,360.65,360.77,6748.0,333.8744,333.9762,333.7911,333.9022,6748.0
2019-07-24 14:30:00,360.79,360.9,360.61,360.63,8470.0,333.9207,334.0225,333.7541,333.7726,8470.0
2019-07-24 14:40:00,360.71,360.81,360.61,360.71,9978.0,333.8467,333.9392,333.7541,333.8467,9978.0
2019-07-24 14:50:00,360.71,361.08,360.65,361.07,21878.0,333.8467,334.1891,333.7911,334.1798,21878.0
2019-07-24 15:00:00,361.07,361.07,360.7,360.91,19787.0,334.1798,334.1798,333.8374,334.0318,19787.0
2019-07-24 15:10:00,361.01,361.36,361.01,361.28,11767.0,334.1243,334.4482,334.1243,334.3742,11767.0
2019-07-24 15:20:00,361.25,361.49,361.25,361.49,3106.0,334.3464,334.5686,334.3464,334.5686,3106.0
2019-07-24 15:30:00,361.39,361.57,361.33,361.57,10204.0,334.476,334.6426,334.4205,334.6426,10204.0
2019-07-24 15:40:00,361.52,361.66,361.47,361.57,8090.0,334.5963,334.7259,334.5501,334.6426,8090.0
2019-07-24 15:50:00,361.61,361.69,361.1,361.48,49768.0,334.6796,334.7537,334.2076,334.5593,49768.0
2019-07-25 09:30:00,361.05,361.06,360.03,360.53,43816.0,334.1613,334.1706,333.2173,333.6801,43816.0
2019-07-25 09:40:00,360.55,360.85,359.53,359.61,29857.0,333.6986,333.9762,332.7545,332.8286,29857.0
2019-07-25 09:50:00,359.71,359.79,359.09,359.79,14444.0,332.9211,332.9952,332.3473,332.9952,14444.0
2019-07-25 10:00:00,359.75,360.31,359.65,359.91,12339.0,332.9582,333.4764,332.8656,333.1062,12339.0
2019-07-25 10:10:00,359.93,360.15,359.6,360.15,13249.0,333.1247,333.3284,332.8193,333.3284,13249.0
2019-07-25 10:20:00,360.04,360.04,359.49,359.9,20185.0,333.2266,333.2266,332.7175,333.097,20185.0
2019-07-25 10:30:00,359.9,360.23,359.72,360.18,6600.0,333.097,333.4024,332.9304,333.3561,6600.0
2019-07-25 10:40:00,360.14,360.19,359.84,360.04,15398.0,333.3191,333.3654,333.0414,333.2266,15398.0
2019-07-25 10:50:00,360.13,360.19,359.74,359.93,12793.0,333.3099,333.3654,332.9489,333.1247,12793.0
2019-07-25 11:00:00,359.83,360.43,359.79,360.24,10644.0,333.0322,333.5875,332.9952,333.4117,10644.0
2019-07-25 11:10:00,360.29,360.43,359.98,359.98,6810.0,333.4579,333.5875,333.171,333.171,6810.0
2019-07-25 11:20:00,359.9,359.96,359.55,359.55,10815.0,333.097,333.1525,332.773,332.773,10815.0
2019-07-25 11:30:00,359.41,359.42,359.24,359.38,7550.0,332.6435,332.6527,332.4861,332.6157,7550.0
2019-07-25 11:40:00,359.53,359.53,359.02,359.02,10029.0,332.7545,332.7545,332.2825,332.2825,10029.0
2019-07-25 11:50:00,359.06,359.22,358.81,359.14,27953.0,332.3195,332.4676,332.0882,332.3936,27953.0
2019-07-25 12:00:00,359.17,359.22,358.74,358.86,11069.0,332.4213,332.4676,332.0234,332.1344,11069.0
2019-07-25 12:10:00,358.83,359.06,358.62,359.06,12377.0,332.1067,332.3195,331.9123,332.3195,12377.0
2019-07-25 12:20:00,359.02,359.29,359.02,359.24,3277.0,332.2825,332.5324,332.2825,332.4861,3277.0
2019-07-25 12:30:00,359.25,359.27,358.31,358.31,18710.0,332.4954,332.5139,331.6254,331.6254,18710.0
2019-07-25 12:40:00,358.17,358.18,357.57,358.05,41362.0,331.4958,331.5051,330.9405,331.3848,41362.0
2019-07-25 12:50:00,358.18,358.29,357.92,358.19,16157.0,331.5051,331.6069,331.2644,331.5143,16157.0
2019-07-25 13:00:00,358.2,358.25,357.72,358.13,24982.0,331.5236,331.5699,331.0793,331.4588,24982.0
2019-07-25 13:10:00,358.04,358.09,357.81,358.0,7877.0,331.3755,331.4218,331.1626,331.3385,7877.0
2019-07-25 13:20:00,357.87,358.03,357.58,358.03,8824.0,331.2182,331.3662,330.9498,331.3662,8824.0
2019-07-25 13:30:00,358.08,358.29,357.95,358.23,11145.0,331.4125,331.6069,331.2922,331.5514,11145.0
2019-07-25 13:40:00,358.41,358.54,358.25,358.36,10095.0,331.7179,331.8383,331.5699,331.6717,10095.0
2019-07-25 13:50:00,358.36,358.37,357.81,357.9,23163.0,331.6717,331.6809,331.1626,331.2459,23163.0
2019-07-25 14:00:00,357.9,358.33,357.9,358.18,10881.0,331.2459,331.6439,331.2459,331.5051,10881.0
2019-07-25 14:10:00,358.25,358.54,358.21,358.39,5754.0,331.5699,331.8383,331.5328,331.6994,5754.0
2019-07-25 14:20:00,358.36,358.57,358.33,358.33,24813.0,331.6717,331.866,331.6439,331.6439,24813.0
2019-07-25 14:30:00,358.3,358.42,358.11,358.11,4438.0,331.6161,331.7272,331.4403,331.4403,4438.0
2019-07-25 14:40:00,358.04,358.21,357.82,357.82,5356.0,331.3755,331.5328,331.1719,331.1719,5356.0
2019-07-25 14:50:00,357.86,357.92,357.55,357.77,8473.0,331.2089,331.2644,330.922,331.1256,8473.0
2019-07-25 15:00:00,357.76,358.05,357.4,357.54,16884.0,331.1164,331.3848,330.7832,330.9127,16884.0
2019-07-25 15:10:00,357.51,357.74,357.4,357.74,10387.0,330.885,331.0978,330.7832,331.0978,10387.0
2019-07-25 15:20:00,357.68,358.02,357.58,357.97,13418.0,331.0423,331.357,330.9498,331.3107,13418.0
2019-07-25 15:30:00,358.09,358.2,357.89,357.9,27330.0,331.4218,331.5236,331.2367,331.2459,27330.0
2019-07-25 15:40:00,357.84,358.13,357.83,358.07,17353.0,331.1904,331.4588,331.1811,331.4033,17353.0
2019-07-25 15:50:00,358.08,358.31,357.73,357.9,73150.0,331.4125,331.6254,331.0886,331.2459,73150.0
2019-07-26 09:30:00,358.58,359.56,358.58,359.01,49805.0,331.8753,332.7823,331.8753,332.2733,49805.0
2019-07-26 09:40:00,359.2,359.76,358.85,359.27,31243.0,332.4491,332.9674,332.1252,332.5139,31243.0
2019-07-26 09:50:00,359.34,359.81,359.34,359.71,12668.0,332.5787,333.0137,332.5787,332.9211,12668.0
2019-07-26 10:00:00,359.67,359.7,359.36,359.6,7615.0,332.8841,332.9119,332.5972,332.8193,7615.0
2019-07-26 10:10:00,359.69,359.93,359.42,359.63,11683.0,332.9026,333.1247,332.6527,332.8471,11683.0
2019-07-26 10:20:00,359.7,359.85,359.66,359.75,9879.0,332.9119,333.0507,332.8749,332.9582,9879.0
2019-07-26 10:30:00,359.74,360.14,359.38,360.14,20064.0,332.9489,333.3191,332.6157,333.3191,20064.0
2019-07-26 10:40:00,360.1,360.4,359.87,360.34,7925.0,333.2821,333.5597,333.0692,333.5042,7925.0
2019-07-26 10:50:00,360.36,360.6,360.33,360.33,16967.0,333.5227,333.7448,333.495,333.495,16967.0
2019-07-26 11:00:00,360.22,360.64,360.18,360.37,18873.0,333.3931,333.7819,333.3561,333.532,18873.0
2019-07-26 11:10:00,360.4,360.57,360.26,360.39,3782.0,333.5597,333.7171,333.4302,333.5505,3782.0
2019-07-26 11:20:00,360.43,360.65,360.38,360.6,7400.0,333.5875,333.7911,333.5412,333.7448,7400.0
2019-07-26 11:30:00,360.64,360.72,360.46,360.57,4650.0,333.7819,333.8559,333.6153,333.7171,4650.0
2019-07-26 11:40:00,360.71,360.71,360.48,360.48,2100.0,333.8467,333.8467,333.6338,333.6338,2100.0
2019-07-26 11:50:00,360.51,360.79,360.51,360.74,2639.0,333.6616,333.9207,333.6616,333.8744,2639.0
2019-07-26 12:00:00,360.75,360.77,360.62,360.74,800.0,333.8837,333.9022,333.7634,333.8744,800.0
2019-07-26 12:10:00,360.75,360.75,360.21,360.21,9784.0,333.8837,333.8837,333.3839,333.3839,9784.0
2019-07-26 12:20:00,360.23,360.43,360.18,360.43,2506.0,333.4024,333.5875,333.3561,333.5875,2506.0
2019-07-26 12:30:00,360.37,360.57,360.37,360.56,1258.0,333.532,333.7171,333.532,333.7078,1258.0
2019-07-26 12:40:00,360.53,360.61,360.48,360.56,2580.0,333.6801,333.7541,333.6338,333.7078,2580.0
2019-07-26 12:50:00,360.63,360.65,360.53,360.59,1595.0,333.7726,333.7911,333.6801,333.7356,1595.0
2019-07-26 13:00:00,360.59,360.7,360.54,360.7,4514.0,333.7356,333.8374,333.6893,333.8374,4514.0
2019-07-26 13:10:00,360.71,360.78,360.71,360.71,1154.0,333.8467,333.9114,333.8467,333.8467,1154.0
2019-07-26 13:20:00,360.77,360.8,360.64,360.71,1414.0,333.9022,333.93,333.7819,333.8467,1414.0
2019-07-26 13:30:00,360.68,360.84,360.68,360.81,15346.0,333.8189,333.967,333.8189,333.9392,15346.0
2019-07-26 13:40:00,360.84,360.88,360.61,360.61,1610.0,333.967,334.004,333.7541,333.7541,1610.0
2019-07-26 13:50:00,360.68,360.85,360.68,360.7,5470.0,333.8189,333.9762,333.8189,333.8374,5470.0
2019-07-26 14:00:00,360.6,360.76,360.49,360.66,12288.0,333.7448,333.8929,333.643,333.8004,12288.0
2019-07-26 14:10:00,360.71,360.82,360.64,360.8,2819.0,333.8467,333.9485,333.7819,333.93,2819.0
2019-07-26 14:20:00,360.7,360.82,360.7,360.82,1408.0,333.8374,333.9485,333.8374,333.9485,1408.0
2019-07-26 14:30:00,360.88,360.9,360.82,360.86,4320.0,334.004,334.0225,333.9485,333.9855,4320.0
2019-07-26 14:40:00,360.83,361.18,360.82,361.14,2564.0,333.9577,334.2817,333.9485,334.2446,2564.0
2019-07-26 14:50:00,361.15,361.32,361.15,361.25,3430.0,334.2539,334.4112,334.2539,334.3464,3430.0
2019-07-26 15:00:00,361.35,361.52,361.22,361.42,8652.0,334.439,334.5963,334.3187,334.5038,8652.0
2019-07-26 15:10:00,361.35,361.54,361.28,361.47,6541.0,334.439,334.6148,334.3742,334.5501,6541.0
2019-07-26 15:20:00,361.4,361.43,361.25,361.28,10084.0,334.4853,334.513,334.3464,334.3742,10084.0
2019-07-26 15:30:00,361.24,361.69,361.23,361.55,15867.0,334.3372,334.7537,334.3279,334.6241,15867.0
2019-07-26 15:40:00,361.56,361.56,361.33,361.37,15102.0,334.6334,334.6334,334.4205,334.4575,15102.0
2019-07-26 15:50:00,361.32,361.53,361.11,361.36,86325.0,334.4112,334.6056,334.2169,334.4482,86325.0
2019-07-29 09:30:00,361.14,361.57,360.43,360.43,43133.0,334.2446,334.6426,333.5875,333.5875,43133.0
2019-07-29 09:40:00,360.37,360.63,359.87,360.5,6684.0,333.532,333.7726,333.0692,333.6523,6684.0
2019-07-29 09:50:00,360.44,360.44,359.74,359.75,9090.0,333.5968,333.5968,332.9489,332.9582,9090.0
2019-07-29 10:00:00,359.73,359.86,359.3,359.3,19425.0,332.9396,333.06,332.5417,332.5417,19425.0
2019-07-29 10:10:00,359.31,359.8,359.31,359.75,55068.0,332.5509,333.0044,332.5509,332.9582,55068.0
2019-07-29 10:20:00,359.76,359.76,359.47,359.53,64478.0,332.9674,332.9674,332.699,332.7545,64478.0
2019-07-29 10:30:00,359.47,359.67,359.1,359.16,75399.0,332.699,332.8841,332.3566,332.4121,75399.0
2019-07-29 10:40:00,359.14,359.94,359.1,359.87,81519.0,332.3936,333.134,332.3566,333.0692,81519.0
2019-07-29 10:50:00,359.91,360.04,359.72,359.81,6959.0,333.1062,333.2266,332.9304,333.0137,6959.0
2019-07-29 11:00:00,359.86,359.86,359.56,359.83,1700.0,333.06,333.06,332.7823,333.0322,1700.0
2019-07-29 11:10:00,359.77,359.89,359.5,359.8,3004.0,332.9767,333.0877,332.7268,333.0044,3004.0
2019-07-29 11:20:00,359.73,359.73,359.46,359.53,4093.0,332.9396,332.9396,332.6897,332.7545,4093.0
2019-07-29 11:30:00,359.58,359.83,359.32,359.83,7590.0,332.8008,333.0322,332.5602,333.0322,7590.0
2019-07-29 11:40:00,359.83,360.09,359.83,359.97,1761.0,333.0322,333.2728,333.0322,333.1618,1761.0
2019-07-29 11:50:00,359.76,360.01,359.76,359.94,1400.0,332.9674,333.1988,332.9674,333.134,1400.0
2019-07-29 12:00:00,359.95,359.96,359.68,359.68,1358.0,333.1433,333.1525,332.8934,332.8934,1358.0
2019-07-29 12:10:00,359.76,359.76,359.38,359.54,3355.0,332.9674,332.9674,332.6157,332.7638,3355.0
2019-07-29 12:20:00,359.62,359.9,359.62,359.86,3008.0,332.8378,333.097,332.8378,333.06,3008.0
2019-07-29 12:30:00,359.86,359.96,359.77,359.77,3887.0,333.06,333.1525,332.9767,332.9767,3887.0
2019-07-29 12:40:00,359.67,359.71,359.55,359.71,3249.0,332.8841,332.9211,332.773,332.9211,3249.0
2019-07-29 12:50:00,359.64,359.85,359.61,359.85,2150.0,332.8563,333.0507,332.8286,333.0507,2150.0
2019-07-29 13:00:00,359.87,359.93,359.51,359.56,14415.0,333.0692,333.1247,332.736,332.7823,14415.0
2019-07-29 13:10:00,359.65,359.76,359.52,359.54,20141.0,332.8656,332.9674,332.7453,332.7638,20141.0
2019-07-29 13:20:00,359.55,359.56,359.41,359.41,42522.0,332.773,332.7823,332.6435,332.6435,42522.0
2019-07-29 13:30:00,359.55,359.68,359.5,359.55,1721.0,332.773,332.8934,332.7268,332.773,1721.0
2019-07-29 13:40:00,359.53,359.53,359.22,359.31,3300.0,332.7545,332.7545,332.4676,332.5509,3300.0
2019-07-29 13:50:00,359.31,359.43,359.27,359.43,1725.0,332.5509,332.662,332.5139,332.662,1725.0
2019-07-29 14:00:00,359.43,359.43,359.16,359.39,8643.0,332.662,332.662,332.4121,332.625,8643.0
2019-07-29 14:10:00,359.41,359.63,359.41,359.53,2462.0,332.6435,332.8471,332.6435,332.7545,2462.0
2019-07-29 14:20:00,359.69,360.0,359.69,359.79,6991.0,332.9026,333.1895,332.9026,332.9952,6991.0
2019-07-29 14:30:00,359.75,359.75,359.5,359.55,1991.0,332.9582,332.9582,332.7268,332.773,1991.0
2019-07-29 14:40:00,359.46,359.49,359.29,359.29,4280.0,332.6897,332.7175,332.5324,332.5324,4280.0
2019-07-29 14:50:00,359.39,359.57,359.37,359.37,4204.0,332.625,332.7916,332.6065,332.6065,4204.0
2019-07-29 15:00:00,359.41,359.59,359.32,359.46,4185.0,332.6435,332.8101,332.5602,332.6897,4185.0
2019-07-29 15:10:00,359.46,359.46,359.08,359.18,10255.0,332.6897,332.6897,332.338,332.4306,10255.0
2019-07-29 15:20:00,359.3,359.42,359.1,359.24,1354.0,332.5417,332.6527,332.3566,332.4861,1354.0
2019-07-29 15:30:00,359.24,359.39,359.16,359.17,44769.0,332.4861,332.625,332.4121,332.4213,44769.0
2019-07-29 15:40:00,359.2,359.28,358.99,359.2,121853.0,332.4491,332.5232,332.2548,332.4491,121853.0
2019-07-29 15:50:00,359.17,359.7,359.17,359.66,221659.0,332.4213,332.9119,332.4213,332.8749,221659.0
2019-07-30 09:30:00,357.42,357.9,356.6,357.26,112003.0,330.8017,331.2459,330.0427,330.6536,112003.0
2019-07-30 09:40:00,357.28,358.06,357.11,358.05,22295.0,330.6721,331.394,330.5148,331.3848,22295.0
2019-07-30 09:50:00,358.18,358.21,357.56,357.56,21186.0,331.5051,331.5328,330.9312,330.9312,21186.0
2019-07-30 10:00:00,357.55,358.5,357.5,358.38,29680.0,330.922,331.8012,330.8757,331.6902,29680.0
2019-07-30 10:10:00,358.35,358.74,358.26,358.72,18740.0,331.6624,332.0234,331.5791,332.0049,18740.0
2019-07-30 10:20:00,358.71,358.95,358.4,358.92,8863.0,331.9956,332.2177,331.7087,332.19,8863.0
2019-07-30 10:30:00,358.96,359.39,358.89,359.34,22691.0,332.227,332.625,332.1622,332.5787,22691.0
2019-07-30 10:40:00,359.28,359.55,358.96,359.49,36284.0,332.5232,332.773,332.227,332.7175,36284.0
2019-07-30 10:50:00,359.5,359.55,359.07,359.13,118225.0,332.7268,332.773,332.3288,332.3843,118225.0
2019-07-30 11:00:00,359.15,359.51,359.12,359.51,27360.0,332.4028,332.736,332.3751,332.736,27360.0
2019-07-30 11:10:00,359.51,359.74,359.49,359.71,30721.0,332.736,332.9489,332.7175,332.9211,30721.0
2019-07-30 11:20:00,359.7,360.04,359.65,359.9,65463.0,332.9119,333.2266,332.8656,333.097,65463.0
2019-07-30 11:30:00,359.91,360.29,359.86,360.26,125972.0,333.1062,333.4579,333.06,333.4302,125972.0
2019-07-30 11:40:00,360.25,360.45,360.17,360.2,38607.0,333.4209,333.606,333.3469,333.3746,38607.0
2019-07-30 11:50:00,360.16,360.57,360.04,360.24,10002.0,333.3376,333.7171,333.2266,333.4117,10002.0
2019-07-30 12:00:00,360.22,360.37,360.0,360.26,18933.0,333.3931,333.532,333.1895,333.4302,18933.0
2019-07-30 12:10:00,360.21,360.43,360.07,360.31,10299.0,333.3839,333.5875,333.2543,333.4764,10299.0
2019-07-30 12:20:00,360.22,360.49,360.18,360.45,11233.0,333.3931,333.643,333.3561,333.606,11233.0
2019-07-30 12:30:00,360.49,360.66,360.46,360.58,10454.0,333.643,333.8004,333.6153,333.7263,10454.0
2019-07-30 12:40:00,360.57,360.84,360.56,360.63,9233.0,333.7171,333.967,333.7078,333.7726,9233.0
2019-07-30 12:50:00,360.62,360.64,360.36,360.47,12231.0,333.7634,333.7819,333.5227,333.6245,12231.0
2019-07-30 13:00:00,360.52,360.53,360.39,360.43,8055.0,333.6708,333.6801,333.5505,333.5875,8055.0
2019-07-30 13:10:00,360.38,360.57,360.37,360.37,8195.0,333.5412,333.7171,333.532,333.532,8195.0
2019-07-30 13:20:00,360.4,360.54,360.14,360.21,11181.0,333.5597,333.6893,333.3191,333.3839,11181.0
2019-07-30 13:30:00,360.42,360.53,360.37,360.5,8277.0,333.5783,333.6801,333.532,333.6523,8277.0
2019-07-30 13:40:00,360.5,360.5,360.36,360.41,7818.0,333.6523,333.6523,333.5227,333.569,7818.0
2019-07-30 13:50:00,360.45,360.65,360.45,360.58,9848.0,333.606,333.7911,333.606,333.7263,9848.0
2019-07-30 14:00:00,360.57,361.02,360.57,360.85,2639.0,333.7171,334.1336,333.7171,333.9762,2639.0
2019-07-30 14:10:00,360.88,361.35,360.81,361.33,17468.0,334.004,334.439,333.9392,334.4205,17468.0
2019-07-30 14:20:00,361.29,361.38,361.08,361.21,12553.0,334.3835,334.4668,334.1891,334.3094,12553.0
2019-07-30 14:30:00,361.25,361.33,361.14,361.14,5044.0,334.3464,334.4205,334.2446,334.2446,5044.0
2019-07-30 14:40:00,361.22,361.23,361.07,361.23,2300.0,334.3187,334.3279,334.1798,334.3279,2300.0
2019-07-30 14:50:00,361.22,361.25,361.03,361.16,2900.0,334.3187,334.3464,334.1428,334.2631,2900.0
2019-07-30 15:00:00,361.21,361.33,361.08,361.17,4466.0,334.3094,334.4205,334.1891,334.2724,4466.0
2019-07-30 15:10:00,361.13,361.21,361.07,361.15,3452.0,334.2354,334.3094,334.1798,334.2539,3452.0
2019-07-30 15:20:00,361.19,361.2,360.98,361.07,9090.0,334.2909,334.3002,334.0965,334.1798,9090.0
2019-07-30 15:30:00,361.06,361.32,361.0,361.21,13849.0,334.1706,334.4112,334.1151,334.3094,13849.0
2019-07-30 15:40:00,361.24,361.41,361.12,361.37,9902.0,334.3372,334.4945,334.2261,334.4575,9902.0
2019-07-30 15:50:00,361.34,362.07,361.27,362.03,83415.0,334.4297,335.1054,334.365,335.0684,83415.0
2019-07-31 09:30:00,361.93,362.82,361.65,361.78,47976.0,334.9758,335.7995,334.7167,334.837,47976.0
2019-07-31 09:40:00,361.88,361.96,361.19,361.21,39454.0,334.9295,335.0036,334.2909,334.3094,39454.0
2019-07-31 09:50:00,361.1,361.62,361.02,361.42,26511.0,334.2076,334.6889,334.1336,334.5038,26511.0
2019-07-31 10:00:00,361.48,361.48,360.85,361.04,11566.0,334.5593,334.5593,333.9762,334.1521,11566.0
2019-07-31 10:10:00,361.03,361.38,361.03,361.29,7083.0,334.1428,334.4668,334.1428,334.3835,7083.0
2019-07-31 10:20:00,361.35,361.43,360.85,360.93,7747.0,334.439,334.513,333.9762,334.0503,7747.0
2019-07-31 10:30:00,360.99,361.1,360.63,360.99,85902.0,334.1058,334.2076,333.7726,334.1058,85902.0
2019-07-31 10:40:00,361.01,361.27,361.01,361.08,17996.0,334.1243,334.365,334.1243,334.1891,17996.0
2019-07-31 10:50:00,361.14,361.59,361.06,361.52,107525.0,334.2446,334.6611,334.1706,334.5963,107525.0
2019-07-31 11:00:00,361.58,362.11,361.36,362.04,13729.0,334.6519,335.1424,334.4482,335.0776,13729.0
2019-07-31 11:10:00,362.09,362.32,361.97,362.24,11240.0,335.1239,335.3368,335.0128,335.2627,11240.0
2019-07-31 11:20:00,362.29,362.64,362.29,362.5,11393.0,335.309,335.6329,335.309,335.5033,11393.0
2019-07-31 11:30:00,362.39,362.82,362.39,362.58,9946.0,335.4015,335.7995,335.4015,335.5774,9946.0
2019-07-31 11:40:00,362.68,362.82,362.56,362.63,6161.0,335.6699,335.7995,335.5589,335.6237,6161.0
2019-07-31 11:50:00,362.65,362.71,362.47,362.54,19402.0,335.6422,335.6977,335.4756,335.5404,19402.0
2019-07-31 12:00:00,362.54,362.58,362.4,362.4,4677.0,335.5404,335.5774,335.4108,335.4108,4677.0
2019-07-31 12:10:00,362.47,362.56,362.22,362.25,3879.0,335.4756,335.5589,335.2442,335.272,3879.0
2019-07-31 12:20:00,362.13,362.35,362.12,362.19,1850.0,335.1609,335.3645,335.1516,335.2164,1850.0
2019-07-31 12:30:00,362.29,362.33,362.0,362.02,2820.0,335.309,335.346,335.0406,335.0591,2820.0
2019-07-31 12:40:00,361.95,362.12,361.89,362.02,5473.0,334.9943,335.1516,334.9388,335.0591,5473.0
2019-07-31 12:50:00,362.0,362.25,361.92,362.24,6310.0,335.0406,335.272,334.9665,335.2627,6310.0
2019-07-31 13:00:00,362.2,362.47,362.18,362.32,3961.0,335.2257,335.4756,335.2072,335.3368,3961.0
2019-07-31 13:10:00,362.42,362.47,362.3,362.45,4542.0,335.4293,335.4756,335.3182,335.4571,4542.0
2019-07-31 13:20:00,362.43,362.65,362.39,362.56,16229.0,335.4386,335.6422,335.4015,335.5589,16229.0
2019-07-31 13:30:00,362.7,362.79,362.61,362.75,3624.0,335.6885,335.7718,335.6052,335.7347,3624.0
2019-07-31 13:40:00,362.78,362.89,362.63,362.63,3250.0,335.7625,335.8643,335.6237,335.6237,3250.0
2019-07-31 13:50:00,362.6,362.69,362.3,362.63,3746.0,335.5959,335.6792,335.3182,335.6237,3746.0
2019-07-31 14:00:00,362.33,362.59,361.53,362.45,23748.0,335.346,335.5866,334.6056,335.4571,23748.0
2019-07-31 14:10:00,362.24,362.54,362.17,362.25,7539.0,335.2627,335.5404,335.1979,335.272,7539.0
2019-07-31 14:20:00,362.6,362.6,362.16,362.17,7889.0,335.5959,335.5959,335.1887,335.1979,7889.0
2019-07-31 14:30:00,362.1,362.73,361.17,361.17,41032.0,335.1331,335.7162,334.2724,334.2724,41032.0
2019-07-31 14:40:00,360.98,361.3,358.93,358.97,21373.0,334.0965,334.3927,332.1992,332.2362,21373.0
2019-07-31 14:50:00,358.98,358.98,356.19,358.54,55591.0,332.2455,332.2455,329.6633,331.8383,55591.0
2019-07-31 15:00:00,358.53,360.36,358.07,360.13,38427.0,331.829,333.5227,331.4033,333.3099,38427.0
2019-07-31 15:10:00,360.05,360.24,359.24,360.24,28980.0,333.2358,333.4117,332.4861,333.4117,28980.0
2019-07-31 15:20:00,360.38,361.29,360.38,360.95,39506.0,333.5412,334.3835,333.5412,334.0688,39506.0
2019-07-31 15:30:00,360.9,360.9,360.32,360.48,30894.0,334.0225,334.0225,333.4857,333.6338,30894.0
2019-07-31 15:40:00,360.52,360.77,360.04,360.36,60943.0,333.6708,333.9022,333.2266,333.5227,60943.0
2019-07-31 15:50:00,360.36,360.36,357.8,357.95,338765.0,333.5227,333.5227,331.1534,331.2922,338765.0
2019-08-01 09:30:00,358.43,358.83,357.81,358.16,93345.0,331.7365,332.1067,331.1626,331.4866,93345.0
2019-08-01 09:40:00,358.11,359.18,357.8,359.12,28629.0,331.4403,332.4306,331.1534,332.3751,28629.0
2019-08-01 09:50:00,359.18,359.52,358.45,358.88,20844.0,332.4306,332.7453,331.755,332.1529,20844.0
2019-08-01 10:00:00,358.71,359.01,358.11,358.55,23058.0,331.9956,332.2733,331.4403,331.8475,23058.0
2019-08-01 10:10:00,358.59,359.06,358.46,358.86,35167.0,331.8845,332.3195,331.7642,332.1344,35167.0
2019-08-01 10:20:00,358.91,359.66,358.91,359.66,9931.0,332.1807,332.8749,332.1807,332.8749,9931.0
2019-08-01 10:30:00,359.76,359.95,359.32,359.34,12421.0,332.9674,333.1433,332.5602,332.5787,12421.0
2019-08-01 10:40:00,359.23,359.61,359.23,359.33,11658.0,332.4769,332.8286,332.4769,332.5694,11658.0
2019-08-01 10:50:00,359.41,359.77,359.27,359.6,21572.0,332.6435,332.9767,332.5139,332.8193,21572.0
2019-08-01 11:00:00,359.63,360.02,358.82,359.21,43316.0,332.8471,333.208,332.0974,332.4584,43316.0
2019-08-01 11:10:00,359.34,360.03,359.34,359.81,10658.0,332.5787,333.2173,332.5787,333.0137,10658.0
2019-08-01 11:20:00,359.85,360.28,359.54,360.17,125080.0,333.0507,333.4487,332.7638,333.3469,125080.0
2019-08-01 11:30:00,360.12,360.17,359.7,360.01,11877.0,333.3006,333.3469,332.9119,333.1988,11877.0
2019-08-01 11:40:00,360.1,360.25,359.91,360.25,5427.0,333.2821,333.4209,333.1062,333.4209,5427.0
2019-08-01 11:50:00,360.25,360.25,359.61,359.76,122376.0,333.4209,333.4209,332.8286,332.9674,122376.0
2019-08-01 12:00:00,359.72,359.81,359.36,359.41,28058.0,332.9304,333.0137,332.5972,332.6435,28058.0
2019-08-01 12:10:00,359.45,359.49,359.01,359.04,12289.0,332.6805,332.7175,332.2733,332.301,12289.0
2019-08-01 12:20:00,358.95,359.12,358.9,359.1,10093.0,332.2177,332.3751,332.1715,332.3566,10093.0
2019-08-01 12:30:00,359.18,359.37,359.08,359.08,3687.0,332.4306,332.6065,332.338,332.338,3687.0
2019-08-01 12:40:00,359.3,359.48,359.12,359.23,10509.0,332.5417,332.7083,332.3751,332.4769,10509.0
2019-08-01 12:50:00,359.18,359.42,359.13,359.2,10346.0,332.4306,332.6527,332.3843,332.4491,10346.0
2019-08-01 13:00:00,359.09,359.15,358.83,358.91,9177.0,332.3473,332.4028,332.1067,332.1807,9177.0
2019-08-01 13:10:00,358.97,359.18,358.91,359.05,4791.0,332.2362,332.4306,332.1807,332.3103,4791.0
2019-08-01 13:20:00,359.01,359.21,356.52,356.66,58617.0,332.2733,332.4584,329.9687,330.0983,58617.0
2019-08-01 13:30:00,356.54,357.15,354.13,354.13,135110.0,329.9872,330.5518,327.7567,327.7567,135110.0
2019-08-01 13:40:00,354.17,354.62,353.38,353.85,188372.0,327.7937,328.2102,327.0625,327.4975,188372.0
2019-08-01 13:50:00,353.83,354.29,352.45,354.17,148549.0,327.479,327.9048,326.2018,327.7937,148549.0
2019-08-01 14:00:00,354.19,354.22,352.68,352.77,105922.0,327.8122,327.84,326.4147,326.498,105922.0
2019-08-01 14:10:00,352.76,353.4,351.9,352.86,119776.0,326.4887,327.0811,325.6928,326.5813,119776.0
2019-08-01 14:20:00,352.88,352.93,351.76,352.25,160158.0,326.5998,326.6461,325.5632,326.0167,160158.0
2019-08-01 14:30:00,352.35,352.36,351.34,351.49,67383.0,326.1093,326.1185,325.1745,325.3133,67383.0
2019-08-01 14:40:00,351.52,352.37,350.78,352.37,36350.0,325.3411,326.1278,324.6562,326.1278,36350.0
2019-08-01 14:50:00,352.42,352.86,352.2,352.5,16035.0,326.174,326.5813,325.9704,326.2481,16035.0
2019-08-01 15:00:00,352.44,352.76,351.79,351.79,116738.0,326.1926,326.4887,325.591,325.591,116738.0
2019-08-01 15:10:00,351.82,352.61,351.36,352.37,121804.0,325.6187,326.3499,325.193,326.1278,121804.0
2019-08-01 15:20:00,352.4,353.27,352.23,352.79,101368.0,326.1555,326.9607,325.9982,326.5165,101368.0
2019-08-01 15:30:00,352.9,353.05,352.17,352.89,79877.0,326.6183,326.7571,325.9427,326.609,79877.0
2019-08-01 15:40:00,352.94,353.2,352.44,352.64,96816.0,326.6553,326.896,326.1926,326.3777,96816.0
2019-08-01 15:50:00,352.6,352.62,351.7,352.37,255327.0,326.3406,326.3591,325.5077,326.1278,255327.0
2019-08-02 09:30:00,350.68,351.25,349.55,351.16,150691.0,324.5636,325.0912,323.5178,325.0079,150691.0
2019-08-02 09:40:00,350.98,350.98,349.36,349.49,79521.0,324.8413,324.8413,323.3419,323.4623,79521.0
2019-08-02 09:50:00,349.39,350.27,349.15,349.57,48174.0,323.3697,324.1842,323.1476,323.5363,48174.0
2019-08-02 10:00:00,349.54,349.8,348.48,348.78,28083.0,323.5085,323.7492,322.5275,322.8051,28083.0
2019-08-02 10:10:00,348.69,348.71,348.08,348.2,114816.0,322.7218,322.7403,322.1573,322.2683,114816.0
2019-08-02 10:20:00,348.14,348.65,348.07,348.55,49447.0,322.2128,322.6848,322.148,322.5923,49447.0
2019-08-02 10:30:00,348.5,348.5,347.1,347.3,28319.0,322.546,322.546,321.2502,321.4353,28319.0
2019-08-02 10:40:00,347.29,347.73,347.02,347.09,14174.0,321.4261,321.8333,321.1762,321.241,14174.0
2019-08-02 10:50:00,347.11,347.13,346.5,346.75,59976.0,321.2595,321.278,320.6949,320.9263,59976.0
2019-08-02 11:00:00,346.76,347.76,346.51,347.76,25255.0,320.9356,321.8611,320.7042,321.8611,25255.0
2019-08-02 11:10:00,347.81,348.87,347.68,348.69,44921.0,321.9074,322.8884,321.787,322.7218,44921.0
2019-08-02 11:20:00,348.63,348.64,348.02,348.21,28753.0,322.6663,322.6756,322.1017,322.2776,28753.0
2019-08-02 11:30:00,348.32,348.68,347.83,347.94,19220.0,322.3794,322.7126,321.9259,322.0277,19220.0
2019-08-02 11:40:00,347.93,348.3,347.6,348.22,25135.0,322.0184,322.3609,321.713,322.2868,25135.0
2019-08-02 11:50:00,348.27,348.96,347.89,348.75,28840.0,322.3331,322.9717,321.9814,322.7774,28840.0
2019-08-02 12:00:00,348.8,348.94,348.49,348.94,29416.0,322.8236,322.9532,322.5367,322.9532,29416.0
2019-08-02 12:10:00,348.98,349.41,348.71,349.27,25663.0,322.9902,323.3882,322.7403,323.2586,25663.0
2019-08-02 12:20:00,349.23,349.35,348.95,349.34,25318.0,323.2216,323.3327,322.9625,323.3234,25318.0
2019-08-02 12:30:00,349.3,349.39,348.73,348.83,21903.0,323.2864,323.3697,322.7588,322.8514,21903.0
2019-08-02 12:40:00,348.78,348.89,348.18,348.19,23838.0,322.8051,322.9069,322.2498,322.2591,23838.0
2019-08-02 12:50:00,348.2,348.42,348.0,348.13,24795.0,322.2683,322.4719,322.0832,322.2035,24795.0
2019-08-02 13:00:00,348.09,348.27,347.69,347.83,34507.0,322.1665,322.3331,321.7963,321.9259,34507.0
2019-08-02 13:10:00,348.02,348.13,347.85,348.07,16588.0,322.1017,322.2035,321.9444,322.148,16588.0
2019-08-02 13:20:00,348.06,348.47,347.97,348.13,24055.0,322.1387,322.5182,322.0554,322.2035,24055.0
2019-08-02 13:30:00,348.17,348.21,347.9,348.14,20079.0,322.2406,322.2776,321.9907,322.2128,20079.0
2019-08-02 13:40:00,348.17,348.56,348.13,348.13,18233.0,322.2406,322.6015,322.2035,322.2035,18233.0
2019-08-02 13:50:00,348.08,348.26,347.94,347.98,17513.0,322.1573,322.3239,322.0277,322.0647,17513.0
2019-08-02 14:00:00,347.95,348.64,347.66,348.27,25207.0,322.0369,322.6756,321.7685,322.3331,25207.0
2019-08-02 14:10:00,348.32,348.66,348.22,348.31,31987.0,322.3794,322.6941,322.2868,322.3701,31987.0
2019-08-02 14:20:00,348.43,349.04,348.23,348.56,41868.0,322.4812,323.0458,322.2961,322.6015,41868.0
2019-08-02 14:30:00,348.56,348.97,348.37,348.97,24882.0,322.6015,322.981,322.4257,322.981,24882.0
2019-08-02 14:40:00,348.93,348.99,348.36,348.52,26203.0,322.944,322.9995,322.4164,322.5645,26203.0
2019-08-02 14:50:00,348.48,348.62,348.13,348.57,16802.0,322.5275,322.657,322.2035,322.6108,16802.0
2019-08-02 15:00:00,348.66,348.8,348.41,348.41,13794.0,322.6941,322.8236,322.4627,322.4627,13794.0
2019-08-02 15:10:00,348.37,348.38,347.76,348.21,14338.0,322.4257,322.4349,321.8611,322.2776,14338.0
2019-08-02 15:20:00,348.27,349.21,348.27,349.02,18190.0,322.3331,323.2031,322.3331,323.0273,18190.0
2019-08-02 15:30:00,349.01,349.81,348.65,349.47,72777.0,323.018,323.7584,322.6848,323.4437,72777.0
2019-08-02 15:40:00,349.5,349.66,348.92,349.0,43224.0,323.4715,323.6196,322.9347,323.0087,43224.0
2019-08-02 15:50:00,348.91,349.27,348.5,348.74,151466.0,322.9254,323.2586,322.546,322.7681,151466.0
2019-08-05 09:30:00,342.76,343.36,341.26,342.29,72916.0,317.2335,317.7888,315.8452,316.7985,72916.0
2019-08-05 09:40:00,342.34,342.38,341.06,341.1,37593.0,316.8447,316.8818,315.6601,315.6971,37593.0
2019-08-05 09:50:00,341.01,341.51,340.71,341.12,24949.0,315.6138,316.0765,315.3361,315.7156,24949.0
2019-08-05 10:00:00,341.14,341.18,340.35,340.7,36453.0,315.7341,315.7711,315.0029,315.3269,36453.0
2019-08-05 10:10:00,340.78,340.97,340.2,340.2,45523.0,315.4009,315.5768,314.8641,314.8641,45523.0
2019-08-05 10:20:00,340.21,340.63,339.84,340.05,14205.0,314.8734,315.2621,314.5309,314.7253,14205.0
2019-08-05 10:30:00,339.99,339.99,339.39,339.61,13190.0,314.6697,314.6697,314.1144,314.318,13190.0
2019-08-05 10:40:00,339.69,339.8,339.18,339.44,23915.0,314.3921,314.4939,313.9201,314.1607,23915.0
2019-08-05 10:50:00,339.44,340.1,339.34,340.07,40676.0,314.1607,314.7716,314.0682,314.7438,40676.0
2019-08-05 11:00:00,340.04,340.62,339.91,340.38,46313.0,314.716,315.2528,314.5957,315.0307,46313.0
2019-08-05 11:10:00,340.44,341.26,340.34,341.08,49521.0,315.0862,315.8452,314.9937,315.6786,49521.0
2019-08-05 11:20:00,341.11,341.22,340.58,340.79,12402.0,315.7063,315.8081,315.2158,315.4102,12402.0
2019-08-05 11:30:00,340.98,341.12,340.55,340.59,28616.0,315.586,315.7156,315.188,315.2251,28616.0
2019-08-05 11:40:00,340.59,340.98,340.44,340.98,6572.0,315.2251,315.586,315.0862,315.586,6572.0
2019-08-05 11:50:00,341.04,341.12,340.45,340.45,14087.0,315.6416,315.7156,315.0955,315.0955,14087.0
2019-08-05 12:00:00,340.33,340.35,339.75,340.07,11150.0,314.9844,315.0029,314.4476,314.7438,11150.0
2019-08-05 12:10:00,339.98,340.86,339.77,340.85,5328.0,314.6605,315.475,314.4661,315.4657,5328.0
2019-08-05 12:20:00,340.78,340.91,339.85,339.88,5324.0,315.4009,315.5212,314.5402,314.5679,5324.0
2019-08-05 12:30:00,340.15,340.15,339.62,339.86,4599.0,314.8178,314.8178,314.3273,314.5494,4599.0
2019-08-05 12:40:00,340.07,340.07,339.22,339.22,7918.0,314.7438,314.7438,313.9571,313.9571,7918.0
2019-08-05 12:50:00,339.15,339.44,338.56,338.71,17628.0,313.8923,314.1607,313.3462,313.4851,17628.0
2019-08-05 13:00:00,338.56,339.46,338.51,339.41,35356.0,313.3462,314.1792,313.3,314.1329,35356.0
2019-08-05 13:10:00,339.38,339.64,339.3,339.54,20892.0,314.1052,314.3458,314.0311,314.2533,20892.0
2019-08-05 13:20:00,339.54,339.73,339.05,339.16,15983.0,314.2533,314.4291,313.7998,313.9016,15983.0
2019-08-05 13:30:00,339.1,339.83,338.92,339.8,19395.0,313.846,314.5217,313.6794,314.4939,19395.0
2019-08-05 13:40:00,339.94,339.97,338.53,338.75,34878.0,314.6235,314.6512,313.3185,313.5221,34878.0
2019-08-05 13:50:00,338.73,338.73,338.26,338.41,20981.0,313.5036,313.5036,313.0686,313.2074,20981.0
2019-08-05 14:00:00,338.47,338.69,338.27,338.42,19527.0,313.2629,313.4666,313.0778,313.2167,19527.0
2019-08-05 14:10:00,338.33,338.82,338.26,338.45,18484.0,313.1334,313.5869,313.0686,313.2444,18484.0
2019-08-05 14:20:00,338.59,338.62,337.71,337.72,16498.0,313.374,313.4018,312.5595,312.5688,16498.0
2019-08-05 14:30:00,337.83,338.13,337.32,337.76,14843.0,312.6706,312.9483,312.1986,312.6058,14843.0
2019-08-05 14:40:00,337.71,338.01,337.28,337.86,16459.0,312.5595,312.8372,312.1616,312.6984,16459.0
2019-08-05 14:50:00,337.82,337.91,337.25,337.39,18787.0,312.6614,312.7447,312.1338,312.2634,18787.0
2019-08-05 15:00:00,337.35,337.69,335.79,335.87,45515.0,312.2264,312.541,310.7825,310.8566,45515.0
2019-08-05 15:10:00,335.84,338.21,335.84,337.99,77994.0,310.8288,313.0223,310.8288,312.8187,77994.0
2019-08-05 15:20:00,338.04,338.92,337.96,338.01,65120.0,312.865,313.6794,312.7909,312.8372,65120.0
2019-08-05 15:30:00,338.01,339.61,337.66,339.47,67864.0,312.8372,314.318,312.5133,314.1885,67864.0
2019-08-05 15:40:00,339.47,340.16,339.11,339.45,44723.0,314.1885,314.8271,313.8553,314.17,44723.0
2019-08-05 15:50:00,339.44,339.73,338.78,338.95,178981.0,314.1607,314.4291,313.5499,313.7072,178981.0
2019-08-06 09:30:00,340.93,342.41,340.93,341.89,56909.0,315.5397,316.9095,315.5397,316.4282,56909.0
2019-08-06 09:40:00,341.81,342.42,340.33,340.71,25022.0,316.3542,316.9188,314.9844,315.3361,25022.0
2019-08-06 09:50:00,340.75,341.23,340.43,341.03,32528.0,315.3731,315.8174,315.077,315.6323,32528.0
2019-08-06 10:00:00,340.96,341.09,340.14,340.18,69580.0,315.5675,315.6878,314.8086,314.8456,69580.0
2019-08-06 10:10:00,340.16,340.19,339.08,339.24,56412.0,314.8271,314.8549,313.8275,313.9756,56412.0
2019-08-06 10:20:00,339.19,340.46,338.87,339.95,17098.0,313.9293,315.1047,313.6332,314.6327,17098.0
2019-08-06 10:30:00,339.95,341.39,339.81,341.28,19246.0,314.6327,315.9655,314.5032,315.8637,19246.0
2019-08-06 10:40:00,341.26,341.61,340.03,340.03,11379.0,315.8452,316.1691,314.7068,314.7068,11379.0
2019-08-06 10:50:00,340.04,340.48,339.69,340.31,30905.0,314.716,315.1233,314.3921,314.9659,30905.0
2019-08-06 11:00:00,340.38,340.38,339.56,339.85,62162.0,315.0307,315.0307,314.2718,314.5402,62162.0
2019-08-06 11:10:00,339.79,339.79,338.89,338.94,14335.0,314.4846,314.4846,313.6517,313.6979,14335.0
2019-08-06 11:20:00,338.87,340.0,338.78,339.54,10532.0,313.6332,314.679,313.5499,314.2533,10532.0
2019-08-06 11:30:00,339.65,339.75,338.83,339.6,10360.0,314.3551,314.4476,313.5961,314.3088,10360.0
2019-08-06 11:40:00,339.57,340.36,339.57,340.36,13350.0,314.281,315.0122,314.281,315.0122,13350.0
2019-08-06 11:50:00,340.3,340.52,339.52,340.38,14136.0,314.9567,315.1603,314.2348,315.0307,14136.0
2019-08-06 12:00:00,340.73,340.77,339.81,340.06,12106.0,315.3546,315.3917,314.5032,314.7345,12106.0
2019-08-06 12:10:00,340.08,340.31,339.64,339.66,12229.0,314.753,314.9659,314.3458,314.3643,12229.0
2019-08-06 12:20:00,339.8,339.91,339.58,339.63,6845.0,314.4939,314.5957,314.2903,314.3366,6845.0
2019-08-06 12:30:00,339.52,340.09,339.45,340.09,11610.0,314.2348,314.7623,314.17,314.7623,11610.0
2019-08-06 12:40:00,340.07,340.35,339.92,339.92,5865.0,314.7438,315.0029,314.605,314.605,5865.0
2019-08-06 12:50:00,339.78,340.22,339.74,339.98,6670.0,314.4754,314.8826,314.4384,314.6605,6670.0
2019-08-06 13:00:00,340.1,340.87,340.09,340.72,10538.0,314.7716,315.4842,314.7623,315.3454,10538.0
2019-08-06 13:10:00,340.57,340.69,340.42,340.42,7208.0,315.2066,315.3176,315.0677,315.0677,7208.0
2019-08-06 13:20:00,340.4,340.99,340.35,340.75,14331.0,315.0492,315.5953,315.0029,315.3731,14331.0
2019-08-06 13:30:00,340.74,341.16,340.57,341.11,8750.0,315.3639,315.7526,315.2066,315.7063,8750.0
2019-08-06 13:40:00,341.09,341.22,340.87,341.08,9823.0,315.6878,315.8081,315.4842,315.6786,9823.0
2019-08-06 13:50:00,341.16,341.34,341.0,341.18,9529.0,315.7526,315.9192,315.6045,315.7711,9529.0
2019-08-06 14:00:00,341.11,341.16,340.69,341.13,17692.0,315.7063,315.7526,315.3176,315.7248,17692.0
2019-08-06 14:10:00,341.2,342.23,341.2,342.23,13055.0,315.7896,316.7429,315.7896,316.7429,13055.0
2019-08-06 14:20:00,342.29,342.49,341.99,342.32,26014.0,316.7985,316.9836,316.5208,316.8262,26014.0
2019-08-06 14:30:00,342.33,342.78,342.13,342.53,26647.0,316.8355,317.252,316.6504,317.0206,26647.0
2019-08-06 14:40:00,342.37,342.85,342.36,342.57,14448.0,316.8725,317.3168,316.8632,317.0576,14448.0
2019-08-06 14:50:00,342.68,342.81,342.17,342.19,7649.0,317.1594,317.2797,316.6874,316.7059,7649.0
2019-08-06 15:00:00,342.23,342.66,342.13,342.41,21693.0,316.7429,317.1409,316.6504,316.9095,21693.0
2019-08-06 15:10:00,342.35,343.02,342.35,343.01,19680.0,316.854,317.4741,316.854,317.4648,19680.0
2019-08-06 15:20:00,343.06,343.22,342.34,342.58,22188.0,317.5111,317.6592,316.8447,317.0669,22188.0
2019-08-06 15:30:00,342.54,342.97,342.18,342.9,12322.0,317.0298,317.4278,316.6967,317.363,12322.0
2019-08-06 15:40:00,342.89,343.24,342.62,343.01,31082.0,317.3538,317.6777,317.1039,317.4648,31082.0
2019-08-06 15:50:00,343.1,343.32,342.73,343.14,291741.0,317.5481,317.7518,317.2057,317.5852,291741.0
2019-08-07 09:30:00,339.49,340.12,338.42,339.87,87693.0,314.207,314.7901,313.2167,314.5587,87693.0
2019-08-07 09:40:00,339.79,339.81,337.49,338.02,67650.0,314.4846,314.5032,312.3559,312.8465,67650.0
2019-08-07 09:50:00,337.96,338.54,337.72,338.37,52470.0,312.7909,313.3277,312.5688,313.1704,52470.0
2019-08-07 10:00:00,338.3,339.33,337.58,339.17,43010.0,313.1056,314.0589,312.4392,313.9108,43010.0
2019-08-07 10:10:00,339.29,340.28,339.16,339.92,31051.0,314.0219,314.9382,313.9016,314.605,31051.0
2019-08-07 10:20:00,339.85,340.13,339.42,339.63,16115.0,314.5402,314.7993,314.1422,314.3366,16115.0
2019-08-07 10:30:00,339.56,341.1,339.53,341.08,33647.0,314.2718,315.6971,314.244,315.6786,33647.0
2019-08-07 10:40:00,341.06,341.12,340.07,340.49,16464.0,315.6601,315.7156,314.7438,315.1325,16464.0
2019-08-07 10:50:00,340.54,341.44,340.5,341.09,41797.0,315.1788,316.0118,315.1418,315.6878,41797.0
2019-08-07 11:00:00,341.01,341.01,340.02,340.9,37953.0,315.6138,315.6138,314.6975,315.512,37953.0
2019-08-07 11:10:00,340.87,341.46,340.6,341.05,27677.0,315.4842,316.0303,315.2343,315.6508,27677.0
2019-08-07 11:20:00,341.12,341.36,340.38,340.64,43382.0,315.7156,315.9377,315.0307,315.2713,43382.0
2019-08-07 11:30:00,340.6,340.87,340.25,340.64,17800.0,315.2343,315.4842,314.9104,315.2713,17800.0
2019-08-07 11:40:00,340.64,340.78,339.78,340.09,20308.0,315.2713,315.4009,314.4754,314.7623,20308.0
2019-08-07 11:50:00,340.06,340.9,339.95,340.25,24514.0,314.7345,315.512,314.6327,314.9104,24514.0
2019-08-07 12:00:00,340.24,340.44,339.9,339.96,25267.0,314.9011,315.0862,314.5865,314.642,25267.0
2019-08-07 12:10:00,340.06,340.76,339.71,340.57,42307.0,314.7345,315.3824,314.4106,315.2066,42307.0
2019-08-07 12:20:00,340.37,341.03,340.09,340.88,29104.0,315.0214,315.6323,314.7623,315.4935,29104.0
2019-08-07 12:30:00,340.86,341.54,340.86,341.44,31899.0,315.475,316.1043,315.475,316.0118,31899.0
2019-08-07 12:40:00,341.41,341.94,341.31,341.35,20079.0,315.984,316.4745,315.8914,315.9285,20079.0
2019-08-07 12:50:00,341.41,341.84,341.41,341.63,13148.0,315.984,316.382,315.984,316.1876,13148.0
2019-08-07 13:00:00,341.75,341.98,341.36,341.91,15472.0,316.2987,316.5115,315.9377,316.4468,15472.0
2019-08-07 13:10:00,341.96,341.99,341.5,341.65,8263.0,316.493,316.5208,316.0673,316.2061,8263.0
2019-08-07 13:20:00,341.56,341.85,341.48,341.72,6108.0,316.1228,316.3912,316.0488,316.2709,6108.0
2019-08-07 13:30:00,341.83,342.67,341.83,342.67,16423.0,316.3727,317.1502,316.3727,317.1502,16423.0
2019-08-07 13:40:00,342.76,343.01,342.7,342.94,14506.0,317.2335,317.4648,317.1779,317.4001,14506.0
2019-08-07 13:50:00,342.94,343.01,342.44,342.46,9903.0,317.4001,317.4648,316.9373,316.9558,9903.0
2019-08-07 14:00:00,342.41,343.28,342.41,343.28,80490.0,316.9095,317.7147,316.9095,317.7147,80490.0
2019-08-07 14:10:00,343.29,343.33,342.1,342.21,17348.0,317.724,317.761,316.6226,316.7244,17348.0
2019-08-07 14:20:00,342.31,343.08,342.25,343.08,20639.0,316.817,317.5296,316.7614,317.5296,20639.0
2019-08-07 14:30:00,343.02,343.3,342.92,343.0,8676.0,317.4741,317.7332,317.3815,317.4556,8676.0
2019-08-07 14:40:00,342.92,343.83,342.9,343.44,20752.0,317.3815,318.2238,317.363,317.8628,20752.0
2019-08-07 14:50:00,343.45,343.96,343.45,343.92,13022.0,317.8721,318.3441,317.8721,318.3071,13022.0
2019-08-07 15:00:00,343.91,343.99,343.22,343.22,15541.0,318.2978,318.3719,317.6592,317.6592,15541.0
2019-08-07 15:10:00,343.21,343.41,342.77,343.41,17318.0,317.6499,317.835,317.2427,317.835,17318.0
2019-08-07 15:20:00,343.68,344.11,343.52,344.04,20617.0,318.0849,318.4829,317.9369,318.4181,20617.0
2019-08-07 15:30:00,344.1,344.75,344.01,344.75,61367.0,318.4737,319.0753,318.3904,319.0753,61367.0
2019-08-07 15:40:00,344.75,344.81,344.02,344.1,42085.0,319.0753,319.1308,318.3996,318.4737,42085.0
2019-08-07 15:50:00,344.09,344.25,343.38,343.92,127731.0,318.4644,318.6125,317.8073,318.3071,127731.0
2019-08-08 09:30:00,345.29,346.6,345.29,346.42,76447.0,319.575,320.7875,319.575,320.6209,76447.0
2019-08-08 09:40:00,346.3,346.71,345.95,346.24,22295.0,320.5098,320.8893,320.1859,320.4543,22295.0
2019-08-08 09:50:00,346.18,347.18,345.45,346.68,18331.0,320.3988,321.3243,319.7231,320.8615,18331.0
2019-08-08 10:00:00,346.82,347.02,346.78,346.98,5254.0,320.9911,321.1762,320.9541,321.1392,5254.0
2019-08-08 10:10:00,346.92,347.74,346.79,347.74,19470.0,321.0836,321.8426,320.9633,321.8426,19470.0
2019-08-08 10:20:00,347.71,347.87,347.4,347.69,18525.0,321.8148,321.9629,321.5279,321.7963,18525.0
2019-08-08 10:30:00,347.74,348.21,347.72,348.17,21979.0,321.8426,322.2776,321.8241,322.2406,21979.0
2019-08-08 10:40:00,348.16,348.47,348.13,348.38,7865.0,322.2313,322.5182,322.2035,322.4349,7865.0
2019-08-08 10:50:00,348.38,348.84,348.38,348.75,81697.0,322.4349,322.8607,322.4349,322.7774,81697.0
2019-08-08 11:00:00,348.67,348.8,348.52,348.66,6820.0,322.7033,322.8236,322.5645,322.6941,6820.0
2019-08-08 11:10:00,348.67,349.22,348.65,349.07,9756.0,322.7033,323.2124,322.6848,323.0735,9756.0
2019-08-08 11:20:00,349.08,349.37,348.87,349.04,19004.0,323.0828,323.3512,322.8884,323.0458,19004.0
2019-08-08 11:30:00,348.94,349.28,348.9,349.22,16213.0,322.9532,323.2679,322.9162,323.2124,16213.0
2019-08-08 11:40:00,349.23,349.59,349.21,349.39,97092.0,323.2216,323.5548,323.2031,323.3697,97092.0
2019-08-08 11:50:00,349.31,349.52,349.17,349.37,29665.0,323.2957,323.49,323.1661,323.3512,29665.0
2019-08-08 12:00:00,349.39,349.61,349.18,349.46,15202.0,323.3697,323.5733,323.1753,323.4345,15202.0
2019-08-08 12:10:00,349.46,350.03,349.46,350.01,13143.0,323.4345,323.962,323.4345,323.9435,13143.0
2019-08-08 12:20:00,350.01,350.05,349.62,349.66,20360.0,323.9435,323.9805,323.5826,323.6196,20360.0
2019-08-08 12:30:00,349.65,349.98,349.49,349.63,14410.0,323.6103,323.9158,323.4623,323.5918,14410.0
2019-08-08 12:40:00,349.69,349.79,349.42,349.55,18826.0,323.6474,323.7399,323.3975,323.5178,18826.0
2019-08-08 12:50:00,349.57,349.98,349.57,349.97,11107.0,323.5363,323.9158,323.5363,323.9065,11107.0
2019-08-08 13:00:00,350.02,350.44,349.95,350.07,17883.0,323.9528,324.3415,323.888,323.9991,17883.0
2019-08-08 13:10:00,349.98,350.12,349.81,349.92,6500.0,323.9158,324.0453,323.7584,323.8602,6500.0
2019-08-08 13:20:00,349.84,350.01,349.6,349.66,9367.0,323.7862,323.9435,323.5641,323.6196,9367.0
2019-08-08 13:30:00,349.73,350.06,349.73,349.86,9092.0,323.6844,323.9898,323.6844,323.8047,9092.0
2019-08-08 13:40:00,349.93,350.14,349.86,350.11,17383.0,323.8695,324.0638,323.8047,324.0361,17383.0
2019-08-08 13:50:00,350.11,350.35,350.11,350.16,10195.0,324.0361,324.2582,324.0361,324.0824,10195.0
2019-08-08 14:00:00,350.11,350.11,349.64,349.67,8713.0,324.0361,324.0361,323.6011,323.6288,8713.0
2019-08-08 14:10:00,349.62,350.2,349.62,349.94,9680.0,323.5826,324.1194,323.5826,323.8787,9680.0
2019-08-08 14:20:00,349.96,350.09,349.89,349.9,12536.0,323.8972,324.0176,323.8325,323.8417,12536.0
2019-08-08 14:30:00,350.0,350.19,349.77,350.06,16816.0,323.9343,324.1101,323.7214,323.9898,16816.0
2019-08-08 14:40:00,350.09,350.31,349.57,349.6,17708.0,324.0176,324.2212,323.5363,323.5641,17708.0
2019-08-08 14:50:00,349.75,350.41,349.75,350.22,20859.0,323.7029,324.3137,323.7029,324.1379,20859.0
2019-08-08 15:00:00,350.18,350.56,350.18,350.48,12962.0,324.1009,324.4526,324.1009,324.3785,12962.0
2019-08-08 15:10:00,350.48,350.51,349.97,350.02,14556.0,324.3785,324.4063,323.9065,323.9528,14556.0
2019-08-08 15:20:00,350.1,350.3,349.93,350.21,13830.0,324.0268,324.2119,323.8695,324.1286,13830.0
2019-08-08 15:30:00,350.07,350.48,350.05,350.26,18719.0,323.9991,324.3785,323.9805,324.1749,18719.0
2019-08-08 15:40:00,350.27,350.74,350.15,350.19,50582.0,324.1842,324.6192,324.0731,324.1101,50582.0
2019-08-08 15:50:00,350.12,351.15,349.74,351.1,442701.0,324.0453,324.9986,323.6936,324.9523,442701.0
2019-08-09 09:30:00,349.58,349.8,348.68,348.96,110259.0,323.5455,323.7492,322.7126,322.9717,110259.0
2019-08-09 09:40:00,348.98,349.0,348.35,348.35,16241.0,322.9902,323.0087,322.4071,322.4071,16241.0
2019-08-09 09:50:00,348.26,348.45,348.01,348.09,6192.0,322.3239,322.4997,322.0925,322.1665,6192.0
2019-08-09 10:00:00,348.22,348.74,347.79,347.85,31750.0,322.2868,322.7681,321.8889,321.9444,31750.0
2019-08-09 10:10:00,347.74,348.5,347.74,347.86,25330.0,321.8426,322.546,321.8426,321.9536,25330.0
2019-08-09 10:20:00,347.92,347.97,346.98,346.98,19645.0,322.0092,322.0554,321.1392,321.1392,19645.0
2019-08-09 10:30:00,346.95,347.08,346.34,346.89,13814.0,321.1114,321.2317,320.5468,321.0559,13814.0
2019-08-09 10:40:00,346.85,347.0,346.55,346.96,11757.0,321.0189,321.1577,320.7412,321.1207,11757.0
2019-08-09 10:50:00,346.92,347.29,346.84,347.04,10502.0,321.0836,321.4261,321.0096,321.1947,10502.0
2019-08-09 11:00:00,347.03,347.08,346.35,346.35,8617.0,321.1855,321.2317,320.5561,320.5561,8617.0
2019-08-09 11:10:00,346.39,347.04,346.35,346.7,8890.0,320.5931,321.1947,320.5561,320.88,8890.0
2019-08-09 11:20:00,346.59,346.61,345.72,345.73,15901.0,320.7782,320.7967,319.973,319.9823,15901.0
2019-08-09 11:30:00,345.76,346.18,345.76,345.94,8819.0,320.01,320.3988,320.01,320.1766,8819.0
2019-08-09 11:40:00,346.07,346.3,345.78,346.3,5981.0,320.2969,320.5098,320.0285,320.5098,5981.0
2019-08-09 11:50:00,346.27,346.27,345.57,345.67,8479.0,320.4821,320.4821,319.8342,319.9267,8479.0
2019-08-09 12:00:00,345.92,346.34,345.84,346.25,4100.0,320.1581,320.5468,320.0841,320.4635,4100.0
2019-08-09 12:10:00,346.36,346.36,345.55,345.58,13264.0,320.5654,320.5654,319.8157,319.8434,13264.0
2019-08-09 12:20:00,345.52,345.9,345.39,345.64,15569.0,319.7879,320.1396,319.6676,319.899,15569.0
2019-08-09 12:30:00,345.63,345.87,345.45,345.67,12161.0,319.8897,320.1118,319.7231,319.9267,12161.0
2019-08-09 12:40:00,345.71,346.1,345.54,346.1,10970.0,319.9638,320.3247,319.8064,320.3247,10970.0
2019-08-09 12:50:00,346.17,347.56,346.06,346.51,21090.0,320.3895,321.676,320.2877,320.7042,21090.0
2019-08-09 13:00:00,346.57,346.71,346.37,346.53,9808.0,320.7597,320.8893,320.5746,320.7227,9808.0
2019-08-09 13:10:00,346.43,347.19,346.42,347.11,10438.0,320.6301,321.3335,320.6209,321.2595,10438.0
2019-08-09 13:20:00,346.99,347.47,346.99,347.38,10776.0,321.1484,321.5927,321.1484,321.5094,10776.0
2019-08-09 13:30:00,347.43,347.87,347.42,347.6,13786.0,321.5557,321.9629,321.5464,321.713,13786.0
2019-08-09 13:40:00,347.54,347.54,347.13,347.25,3810.0,321.6575,321.6575,321.278,321.3891,3810.0
2019-08-09 13:50:00,347.11,347.4,346.8,346.8,3298.0,321.2595,321.5279,320.9726,320.9726,3298.0
2019-08-09 14:00:00,346.85,347.26,346.78,346.99,4558.0,321.0189,321.3983,320.9541,321.1484,4558.0
2019-08-09 14:10:00,346.97,347.03,346.75,346.84,2250.0,321.1299,321.1855,320.9263,321.0096,2250.0
2019-08-09 14:20:00,346.83,347.13,346.62,347.05,3129.0,321.0003,321.278,320.806,321.204,3129.0
2019-08-09 14:30:00,346.96,347.21,346.54,346.82,8545.0,321.1207,321.352,320.7319,320.9911,8545.0
2019-08-09 14:40:00,346.79,347.05,346.78,346.94,19829.0,320.9633,321.204,320.9541,321.1022,19829.0
2019-08-09 14:50:00,346.92,347.16,346.68,346.94,3636.0,321.0836,321.3058,320.8615,321.1022,3636.0
2019-08-09 15:00:00,346.88,347.79,346.83,347.69,17296.0,321.0466,321.8889,321.0003,321.7963,17296.0
2019-08-09 15:10:00,347.57,347.68,347.27,347.31,7858.0,321.6852,321.787,321.4076,321.4446,7858.0
2019-08-09 15:20:00,347.36,347.65,347.23,347.51,6084.0,321.4909,321.7593,321.3706,321.6297,6084.0
2019-08-09 15:30:00,347.5,347.95,347.5,347.9,25809.0,321.6205,322.0369,321.6205,321.9907,25809.0
2019-08-09 15:40:00,347.85,347.85,347.51,347.52,11194.0,321.9444,321.9444,321.6297,321.639,11194.0
2019-08-09 15:50:00,347.48,347.55,346.4,346.48,53438.0,321.6019,321.6667,320.6024,320.6764,53438.0
2019-08-12 09:30:00,344.71,345.26,343.4,343.5,60173.0,319.0382,319.5473,317.8258,317.9183,60173.0
2019-08-12 09:40:00,343.5,343.83,343.12,343.47,41482.0,317.9183,318.2238,317.5666,317.8906,41482.0
2019-08-12 09:50:00,343.43,343.7,342.98,343.25,23653.0,317.8536,318.1035,317.4371,317.687,23653.0
2019-08-12 10:00:00,343.18,343.58,342.7,342.81,7937.0,317.6222,317.9924,317.1779,317.2797,7937.0
2019-08-12 10:10:00,342.72,343.52,342.68,343.28,21519.0,317.1964,317.9369,317.1594,317.7147,21519.0
2019-08-12 10:20:00,343.52,343.91,343.33,343.59,7189.0,317.9369,318.2978,317.761,318.0016,7189.0
2019-08-12 10:30:00,343.57,343.76,343.27,343.3,9381.0,317.9831,318.159,317.7055,317.7332,9381.0
2019-08-12 10:40:00,343.51,343.64,343.18,343.61,8524.0,317.9276,318.0479,317.6222,318.0202,8524.0
2019-08-12 10:50:00,343.57,343.89,343.54,343.78,5797.0,317.9831,318.2793,317.9554,318.1775,5797.0
2019-08-12 11:00:00,343.7,343.76,343.23,343.23,3222.0,318.1035,318.159,317.6685,317.6685,3222.0
2019-08-12 11:10:00,342.89,342.89,342.3,342.45,24843.0,317.3538,317.3538,316.8077,316.9465,24843.0
2019-08-12 11:20:00,342.47,343.0,342.46,342.95,5976.0,316.9651,317.4556,316.9558,317.4093,5976.0
2019-08-12 11:30:00,342.89,342.93,342.33,342.34,4482.0,317.3538,317.3908,316.8355,316.8447,4482.0
2019-08-12 11:40:00,342.34,343.18,342.29,343.08,3265.0,316.8447,317.6222,316.7985,317.5296,3265.0
2019-08-12 11:50:00,343.08,343.12,342.95,342.95,1800.0,317.5296,317.5666,317.4093,317.4093,1800.0
2019-08-12 12:00:00,342.95,342.95,342.52,342.78,3036.0,317.4093,317.4093,317.0113,317.252,3036.0
2019-08-12 12:10:00,342.81,342.98,342.6,342.86,20227.0,317.2797,317.4371,317.0854,317.326,20227.0
2019-08-12 12:20:00,343.03,343.25,342.94,343.25,4167.0,317.4833,317.687,317.4001,317.687,4167.0
2019-08-12 12:30:00,343.21,343.35,342.91,343.04,6301.0,317.6499,317.7795,317.3723,317.4926,6301.0
2019-08-12 12:40:00,342.91,342.91,342.3,342.45,12556.0,317.3723,317.3723,316.8077,316.9465,12556.0
2019-08-12 12:50:00,342.5,342.76,342.25,342.6,2608.0,316.9928,317.2335,316.7614,317.0854,2608.0
2019-08-12 13:00:00,342.53,342.53,342.38,342.38,2073.0,317.0206,317.0206,316.8818,316.8818,2073.0
2019-08-12 13:10:00,342.46,342.46,342.04,342.04,1570.0,316.9558,316.9558,316.5671,316.5671,1570.0
2019-08-12 13:20:00,342.16,342.29,342.11,342.22,2121.0,316.6781,316.7985,316.6319,316.7337,2121.0
2019-08-12 13:30:00,342.09,342.25,341.81,341.87,5666.0,316.6134,316.7614,316.3542,316.4097,5666.0
2019-08-12 13:40:00,341.7,342.01,341.36,341.64,17365.0,316.2524,316.5393,315.9377,316.1969,17365.0
2019-08-12 13:50:00,341.56,341.78,341.52,341.72,8225.0,316.1228,316.3264,316.0858,316.2709,8225.0
2019-08-12 14:00:00,341.7,341.89,341.55,341.89,8018.0,316.2524,316.4282,316.1136,316.4282,8018.0
2019-08-12 14:10:00,341.8,342.09,341.7,341.7,12811.0,316.345,316.6134,316.2524,316.2524,12811.0
2019-08-12 14:20:00,341.69,341.84,341.48,341.56,11697.0,316.2431,316.382,316.0488,316.1228,11697.0
2019-08-12 14:30:00,341.56,341.71,341.47,341.65,7001.0,316.1228,316.2617,316.0395,316.2061,7001.0
2019-08-12 14:40:00,341.5,341.5,340.79,340.89,9313.0,316.0673,316.0673,315.4102,315.5027,9313.0
2019-08-12 14:50:00,340.79,341.1,340.59,340.88,4226.0,315.4102,315.6971,315.2251,315.4935,4226.0
2019-08-12 15:00:00,340.84,341.5,340.84,341.23,25180.0,315.4564,316.0673,315.4564,315.8174,25180.0
2019-08-12 15:10:00,341.23,341.47,341.12,341.44,6475.0,315.8174,316.0395,315.7156,316.0118,6475.0
2019-08-12 15:20:00,341.31,341.55,341.1,341.53,7177.0,315.8914,316.1136,315.6971,316.0951,7177.0
2019-08-12 15:30:00,341.49,341.61,341.19,341.55,5175.0,316.058,316.1691,315.7804,316.1136,5175.0
2019-08-12 15:40:00,341.52,341.68,341.43,341.48,9029.0,316.0858,316.2339,316.0025,316.0488,9029.0
2019-08-12 15:50:00,341.48,341.73,341.2,341.3,64206.0,316.0488,316.2802,315.7896,315.8822,64206.0
2019-08-13 09:30:00,340.6,342.31,339.66,341.97,71647.0,315.2343,316.817,314.3643,316.5023,71647.0
2019-08-13 09:40:00,342.22,345.82,341.72,345.5,89279.0,316.7337,320.0656,316.2709,319.7694,89279.0
2019-08-13 09:50:00,345.72,346.69,345.05,346.58,35279.0,319.973,320.8708,319.3529,320.769,35279.0
2019-08-13 10:00:00,346.56,346.62,345.6,345.77,28345.0,320.7505,320.806,319.862,320.0193,28345.0
2019-08-13 10:10:00,345.9,347.38,345.5,347.38,30144.0,320.1396,321.5094,319.7694,321.5094,30144.0
2019-08-13 10:20:00,347.31,348.47,347.15,348.23,27269.0,321.4446,322.5182,321.2965,322.2961,27269.0
2019-08-13 10:30:00,348.2,348.52,347.35,347.5,14302.0,322.2683,322.5645,321.4816,321.6205,14302.0
2019-08-13 10:40:00,347.46,347.47,346.37,346.42,28231.0,321.5834,321.5927,320.5746,320.6209,28231.0
2019-08-13 10:50:00,346.39,346.57,346.01,346.04,11651.0,320.5931,320.7597,320.2414,320.2692,11651.0
2019-08-13 11:00:00,345.79,346.22,345.58,346.16,6292.0,320.0378,320.4358,319.8434,320.3802,6292.0
2019-08-13 11:10:00,346.0,346.35,345.13,345.13,13996.0,320.2322,320.5561,319.427,319.427,13996.0
2019-08-13 11:20:00,345.05,345.3,344.52,344.94,11735.0,319.3529,319.5843,318.8624,319.2511,11735.0
2019-08-13 11:30:00,344.61,345.41,344.5,345.41,19425.0,318.9457,319.6861,318.8439,319.6861,19425.0
2019-08-13 11:40:00,345.5,345.86,345.38,345.86,7917.0,319.7694,320.1026,319.6583,320.1026,7917.0
2019-08-13 11:50:00,345.79,346.14,345.64,346.14,12404.0,320.0378,320.3617,319.899,320.3617,12404.0
2019-08-13 12:00:00,346.18,346.26,345.73,345.8,5692.0,320.3988,320.4728,319.9823,320.0471,5692.0
2019-08-13 12:10:00,345.91,346.34,345.91,346.34,4468.0,320.1489,320.5468,320.1489,320.5468,4468.0
2019-08-13 12:20:00,346.38,346.64,346.17,346.18,10724.0,320.5839,320.8245,320.3895,320.3988,10724.0
2019-08-13 12:30:00,345.94,346.0,345.74,345.88,4223.0,320.1766,320.2322,319.9915,320.1211,4223.0
2019-08-13 12:40:00,345.84,346.01,345.64,345.64,10974.0,320.0841,320.2414,319.899,319.899,10974.0
2019-08-13 12:50:00,345.65,345.78,345.14,345.4,12861.0,319.9082,320.0285,319.4362,319.6768,12861.0
2019-08-13 13:00:00,345.45,345.82,345.32,345.68,6582.0,319.7231,320.0656,319.6028,319.936,6582.0
2019-08-13 13:10:00,345.83,345.89,344.65,344.98,23336.0,320.0748,320.1304,318.9827,319.2881,23336.0
2019-08-13 13:20:00,344.94,345.35,344.94,345.33,16849.0,319.2511,319.6306,319.2511,319.6121,16849.0
2019-08-13 13:30:00,345.33,345.73,345.19,345.52,3330.0,319.6121,319.9823,319.4825,319.7879,3330.0
2019-08-13 13:40:00,345.49,345.58,345.21,345.21,4314.0,319.7601,319.8434,319.501,319.501,4314.0
2019-08-13 13:50:00,345.31,345.44,345.16,345.44,2190.0,319.5935,319.7139,319.4547,319.7139,2190.0
2019-08-13 14:00:00,345.52,345.52,345.11,345.33,3546.0,319.7879,319.7879,319.4084,319.6121,3546.0
2019-08-13 14:10:00,345.22,345.28,345.0,345.09,4416.0,319.5103,319.5658,319.3066,319.3899,4416.0
2019-08-13 14:20:00,345.18,345.34,345.04,345.34,6487.0,319.4732,319.6213,319.3437,319.6213,6487.0
2019-08-13 14:30:00,345.31,345.45,345.21,345.45,1889.0,319.5935,319.7231,319.501,319.7231,1889.0
2019-08-13 14:40:00,345.45,345.54,345.2,345.28,2961.0,319.7231,319.8064,319.4917,319.5658,2961.0
2019-08-13 14:50:00,345.25,345.38,345.13,345.13,3779.0,319.538,319.6583,319.427,319.427,3779.0
2019-08-13 15:00:00,345.08,345.08,344.94,345.07,3963.0,319.3807,319.3807,319.2511,319.3714,3963.0
2019-08-13 15:10:00,345.04,345.12,344.86,345.04,1135.0,319.3437,319.4177,319.1771,319.3437,1135.0
2019-08-13 15:20:00,345.09,345.14,344.9,345.14,5528.0,319.3899,319.4362,319.2141,319.4362,5528.0
2019-08-13 15:30:00,345.0,345.09,344.89,345.05,13871.0,319.3066,319.3899,319.2048,319.3529,13871.0
2019-08-13 15:40:00,345.14,345.18,344.6,344.82,18008.0,319.4362,319.4732,318.9364,319.14,18008.0
2019-08-13 15:50:00,344.77,345.34,344.74,345.24,104979.0,319.0938,319.6213,319.066,319.5288,104979.0
2019-08-14 09:30:00,339.57,340.11,338.84,339.58,88330.0,314.281,314.7808,313.6054,314.2903,88330.0
2019-08-14 09:40:00,339.52,339.52,338.37,338.52,66135.0,314.2348,314.2348,313.1704,313.3092,66135.0
2019-08-14 09:50:00,338.4,339.8,338.36,339.75,45681.0,313.1982,314.4939,313.1611,314.4476,45681.0
2019-08-14 10:00:00,339.5,339.5,338.42,338.62,26699.0,314.2162,314.2162,313.2167,313.4018,26699.0
2019-08-14 10:10:00,338.46,338.5,338.05,338.06,15349.0,313.2537,313.2907,312.8742,312.8835,15349.0
2019-08-14 10:20:00,338.09,338.93,337.87,338.93,37978.0,312.9112,313.6887,312.7076,313.6887,37978.0
2019-08-14 10:30:00,338.9,338.92,338.19,338.23,12611.0,313.6609,313.6794,313.0038,313.0408,12611.0
2019-08-14 10:40:00,338.13,338.61,338.0,338.2,10861.0,312.9483,313.3925,312.828,313.0131,10861.0
2019-08-14 10:50:00,338.24,338.24,337.61,337.61,15617.0,313.0501,313.0501,312.467,312.467,15617.0
2019-08-14 11:00:00,337.4,337.62,336.9,337.2,33319.0,312.2726,312.4763,311.8099,312.0875,33319.0
2019-08-14 11:10:00,337.2,337.26,336.66,336.81,28858.0,312.0875,312.1431,311.5877,311.7266,28858.0
2019-08-14 11:20:00,336.7,337.57,336.7,337.25,15046.0,311.6248,312.43,311.6248,312.1338,15046.0
2019-08-14 11:30:00,337.31,337.64,337.1,337.29,12181.0,312.1893,312.4948,311.995,312.1708,12181.0
2019-08-14 11:40:00,337.41,337.41,336.38,336.58,17252.0,312.2819,312.2819,311.3286,311.5137,17252.0
2019-08-14 11:50:00,336.7,337.0,336.43,336.79,11065.0,311.6248,311.9024,311.3749,311.7081,11065.0
2019-08-14 12:00:00,336.74,336.74,336.12,336.17,23822.0,311.6618,311.6618,311.088,311.1342,23822.0
2019-08-14 12:10:00,336.16,336.68,336.01,336.5,19036.0,311.125,311.6063,310.9862,311.4397,19036.0
2019-08-14 12:20:00,336.54,336.7,335.9,336.21,15706.0,311.4767,311.6248,310.8843,311.1713,15706.0
2019-08-14 12:30:00,336.39,336.64,336.16,336.17,6773.0,311.3379,311.5692,311.125,311.1342,6773.0
2019-08-14 12:40:00,336.25,336.25,335.4,335.4,39591.0,311.2083,311.2083,310.4216,310.4216,39591.0
2019-08-14 12:50:00,335.41,335.58,334.97,335.1,31864.0,310.4308,310.5882,310.0236,310.1439,31864.0
2019-08-14 13:00:00,335.04,335.27,334.66,334.81,20107.0,310.0884,310.3013,309.7367,309.8755,20107.0
2019-08-14 13:10:00,334.78,335.26,334.78,334.97,26123.0,309.8478,310.292,309.8478,310.0236,26123.0
2019-08-14 13:20:00,334.92,336.62,334.91,336.01,29620.0,309.9773,311.5507,309.9681,310.9862,29620.0
2019-08-14 13:30:00,336.0,336.68,335.88,336.45,8107.0,310.9769,311.6063,310.8658,311.3934,8107.0
2019-08-14 13:40:00,336.47,336.7,336.38,336.44,5787.0,311.4119,311.6248,311.3286,311.3841,5787.0
2019-08-14 13:50:00,336.55,336.71,336.26,336.26,6393.0,311.4859,311.634,311.2175,311.2175,6393.0
2019-08-14 14:00:00,336.11,336.16,335.75,336.03,11294.0,311.0787,311.125,310.7455,311.0047,11294.0
2019-08-14 14:10:00,336.14,336.53,336.03,336.44,2393.0,311.1065,311.4674,311.0047,311.3841,2393.0
2019-08-14 14:20:00,336.28,336.28,335.93,335.93,5584.0,311.236,311.236,310.9121,310.9121,5584.0
2019-08-14 14:30:00,335.93,336.03,335.29,335.29,4940.0,310.9121,311.0047,310.3198,310.3198,4940.0
2019-08-14 14:40:00,335.25,335.6,335.03,335.48,15331.0,310.2828,310.6067,310.0791,310.4956,15331.0
2019-08-14 14:50:00,335.41,335.86,335.4,335.58,5993.0,310.4308,310.8473,310.4216,310.5882,5993.0
2019-08-14 15:00:00,335.46,336.67,335.32,336.23,13652.0,310.4771,311.597,310.3475,311.1898,13652.0
2019-08-14 15:10:00,336.17,336.33,335.38,335.38,24670.0,311.1342,311.2823,310.4031,310.4031,24670.0
2019-08-14 15:20:00,335.41,336.52,334.68,335.71,52399.0,310.4308,311.4582,309.7552,310.7085,52399.0
2019-08-14 15:30:00,335.67,335.94,334.86,335.94,45023.0,310.6715,310.9214,309.9218,310.9214,45023.0
2019-08-14 15:40:00,335.87,336.21,335.24,335.51,47914.0,310.8566,311.1713,310.2735,310.5234,47914.0
2019-08-14 15:50:00,335.47,336.13,334.91,335.11,150603.0,310.4864,311.0972,309.9681,310.1532,150603.0
2019-08-15 09:30:00,336.38,336.38,334.72,334.72,65497.0,311.3286,311.3286,309.7922,309.7922,65497.0
2019-08-15 09:40:00,334.63,336.01,334.09,335.72,51130.0,309.7089,310.9862,309.2091,310.7178,51130.0
2019-08-15 09:50:00,335.61,336.19,335.14,335.95,32219.0,310.6159,311.1527,310.1809,310.9306,32219.0
2019-08-15 10:00:00,335.94,336.29,335.04,335.38,50102.0,310.9214,311.2453,310.0884,310.4031,50102.0
2019-08-15 10:10:00,335.36,335.97,334.98,335.32,46536.0,310.3846,310.9491,310.0329,310.3475,46536.0
2019-08-15 10:20:00,335.2,335.75,334.79,334.79,27020.0,310.2365,310.7455,309.857,309.857,27020.0
2019-08-15 10:30:00,334.78,335.72,334.39,335.14,44051.0,309.8478,310.7178,309.4868,310.1809,44051.0
2019-08-15 10:40:00,335.03,335.64,334.84,335.13,35023.0,310.0791,310.6437,309.9033,310.1717,35023.0
2019-08-15 10:50:00,335.12,335.65,334.99,334.99,9256.0,310.1624,310.653,310.0421,310.0421,9256.0
2019-08-15 11:00:00,334.94,334.95,334.2,334.28,16518.0,309.9958,310.0051,309.311,309.385,16518.0
2019-08-15 11:10:00,334.1,334.36,334.07,334.25,7284.0,309.2184,309.459,309.1906,309.3572,7284.0
2019-08-15 11:20:00,333.82,334.83,333.78,334.83,19703.0,308.9593,309.894,308.9222,309.894,19703.0
2019-08-15 11:30:00,334.76,335.07,334.73,335.02,10787.0,309.8292,310.1162,309.8015,310.0699,10787.0
2019-08-15 11:40:00,334.95,334.95,334.53,334.58,2315.0,310.0051,310.0051,309.6164,309.6627,2315.0
2019-08-15 11:50:00,334.4,335.22,334.28,335.13,11392.0,309.4961,310.255,309.385,310.1717,11392.0
2019-08-15 12:00:00,335.0,335.68,334.81,335.43,10805.0,310.0514,310.6807,309.8755,310.4493,10805.0
2019-08-15 12:10:00,335.43,335.43,335.11,335.41,5514.0,310.4493,310.4493,310.1532,310.4308,5514.0
2019-08-15 12:20:00,335.33,335.43,334.76,334.76,10794.0,310.3568,310.4493,309.8292,309.8292,10794.0
2019-08-15 12:30:00,334.82,335.24,334.77,334.85,11087.0,309.8848,310.2735,309.8385,309.9125,11087.0
2019-08-15 12:40:00,334.8,334.93,334.74,334.74,7630.0,309.8663,309.9866,309.8107,309.8107,7630.0
2019-08-15 12:50:00,334.89,334.89,334.48,334.73,12984.0,309.9496,309.9496,309.5701,309.8015,12984.0
2019-08-15 13:00:00,334.76,335.12,334.76,335.1,14610.0,309.8292,310.1624,309.8292,310.1439,14610.0
2019-08-15 13:10:00,334.95,335.03,334.55,334.99,13651.0,310.0051,310.0791,309.6349,310.0421,13651.0
2019-08-15 13:20:00,335.08,335.16,334.37,334.55,3259.0,310.1254,310.1995,309.4683,309.6349,3259.0
2019-08-15 13:30:00,334.55,334.76,334.11,334.29,15021.0,309.6349,309.8292,309.2277,309.3942,15021.0
2019-08-15 13:40:00,334.29,334.29,333.43,333.56,34082.0,309.3942,309.3942,308.5983,308.7186,34082.0
2019-08-15 13:50:00,333.62,333.62,332.77,333.0,37163.0,308.7741,308.7741,307.9874,308.2003,37163.0
2019-08-15 14:00:00,332.84,333.71,332.82,333.49,30118.0,308.0522,308.8574,308.0337,308.6538,30118.0
2019-08-15 14:10:00,333.66,334.28,333.61,333.74,40541.0,308.8112,309.385,308.7649,308.8852,40541.0
2019-08-15 14:20:00,333.95,334.41,333.95,334.24,8023.0,309.0796,309.5053,309.0796,309.348,8023.0
2019-08-15 14:30:00,333.85,334.17,333.69,333.69,6269.0,308.987,309.2832,308.8389,308.8389,6269.0
2019-08-15 14:40:00,333.77,334.33,333.77,334.19,11680.0,308.913,309.4313,308.913,309.3017,11680.0
2019-08-15 14:50:00,334.21,334.29,333.73,334.15,13889.0,309.3202,309.3942,308.876,309.2647,13889.0
2019-08-15 15:00:00,334.28,334.99,334.28,334.8,17837.0,309.385,310.0421,309.385,309.8663,17837.0
2019-08-15 15:10:00,334.8,334.83,334.49,334.64,7232.0,309.8663,309.894,309.5794,309.7182,7232.0
2019-08-15 15:20:00,334.8,334.86,334.23,334.26,11213.0,309.8663,309.9218,309.3387,309.3665,11213.0
2019-08-15 15:30:00,334.18,334.6,334.18,334.44,28439.0,309.2924,309.6812,309.2924,309.5331,28439.0
2019-08-15 15:40:00,334.48,335.03,334.26,334.91,12548.0,309.5701,310.0791,309.3665,309.9681,12548.0
2019-08-15 15:50:00,335.07,335.32,334.33,334.58,82504.0,310.1162,310.3475,309.4313,309.6627,82504.0
2019-08-16 09:30:00,336.27,338.04,336.27,337.76,38930.0,311.2268,312.865,311.2268,312.6058,38930.0
2019-08-16 09:40:00,337.89,338.31,337.83,338.1,15901.0,312.7261,313.1149,312.6706,312.9205,15901.0
2019-08-16 09:50:00,338.15,338.46,338.03,338.42,13037.0,312.9668,313.2537,312.8557,313.2167,13037.0
2019-08-16 10:00:00,338.24,338.38,337.86,338.1,5514.0,313.0501,313.1797,312.6984,312.9205,5514.0
2019-08-16 10:10:00,338.14,338.59,338.0,338.21,11896.0,312.9575,313.374,312.828,313.0223,11896.0
2019-08-16 10:20:00,338.1,339.46,338.08,338.59,28398.0,312.9205,314.1792,312.902,313.374,28398.0
2019-08-16 10:30:00,338.65,338.88,338.41,338.79,2295.0,313.4295,313.6424,313.2074,313.5591,2295.0
2019-08-16 10:40:00,338.59,339.47,338.59,339.35,8690.0,313.374,314.1885,313.374,314.0774,8690.0
2019-08-16 10:50:00,339.4,339.75,339.19,339.72,14006.0,314.1237,314.4476,313.9293,314.4199,14006.0
2019-08-16 11:00:00,339.79,339.93,339.58,339.86,22073.0,314.4846,314.6142,314.2903,314.5494,22073.0
2019-08-16 11:10:00,339.87,340.19,339.79,340.08,180850.0,314.5587,314.8549,314.4846,314.753,180850.0
2019-08-16 11:20:00,340.14,340.64,340.14,340.55,57382.0,314.8086,315.2713,314.8086,315.188,57382.0
2019-08-16 11:30:00,340.53,340.93,340.37,340.76,17996.0,315.1695,315.5397,315.0214,315.3824,17996.0
2019-08-16 11:40:00,340.78,340.78,340.37,340.72,19614.0,315.4009,315.4009,315.0214,315.3454,19614.0
2019-08-16 11:50:00,340.72,340.92,340.64,340.64,10952.0,315.3454,315.5305,315.2713,315.2713,10952.0
2019-08-16 12:00:00,340.51,340.86,340.5,340.83,17607.0,315.151,315.475,315.1418,315.4472,17607.0
2019-08-16 12:10:00,340.86,341.05,340.65,340.73,62323.0,315.475,315.6508,315.2806,315.3546,62323.0
2019-08-16 12:20:00,340.69,340.96,340.69,340.89,7635.0,315.3176,315.5675,315.3176,315.5027,7635.0
2019-08-16 12:30:00,340.83,341.14,340.83,341.05,9376.0,315.4472,315.7341,315.4472,315.6508,9376.0
2019-08-16 12:40:00,341.13,341.43,341.03,341.37,7602.0,315.7248,316.0025,315.6323,315.947,7602.0
2019-08-16 12:50:00,341.43,341.5,341.22,341.31,5434.0,316.0025,316.0673,315.8081,315.8914,5434.0
2019-08-16 13:00:00,341.35,341.36,341.18,341.32,4186.0,315.9285,315.9377,315.7711,315.9007,4186.0
2019-08-16 13:10:00,341.3,341.43,341.22,341.32,2256.0,315.8822,316.0025,315.8081,315.9007,2256.0
2019-08-16 13:20:00,341.3,341.39,341.21,341.39,2708.0,315.8822,315.9655,315.7989,315.9655,2708.0
2019-08-16 13:30:00,341.35,341.43,341.28,341.28,5376.0,315.9285,316.0025,315.8637,315.8637,5376.0
2019-08-16 13:40:00,341.37,341.45,341.28,341.28,5139.0,315.947,316.021,315.8637,315.8637,5139.0
2019-08-16 13:50:00,341.3,341.57,341.3,341.44,6897.0,315.8822,316.1321,315.8822,316.0118,6897.0
2019-08-16 14:00:00,341.52,341.61,341.41,341.52,8717.0,316.0858,316.1691,315.984,316.0858,8717.0
2019-08-16 14:10:00,341.5,341.7,341.43,341.58,2670.0,316.0673,316.2524,316.0025,316.1413,2670.0
2019-08-16 14:20:00,341.56,341.63,341.43,341.5,1800.0,316.1228,316.1876,316.0025,316.0673,1800.0
2019-08-16 14:30:00,341.46,341.5,341.23,341.23,30545.0,316.0303,316.0673,315.8174,315.8174,30545.0
2019-08-16 14:40:00,341.26,341.63,341.22,341.55,9816.0,315.8452,316.1876,315.8081,316.1136,9816.0
2019-08-16 14:50:00,341.52,341.59,341.44,341.45,3554.0,316.0858,316.1506,316.0118,316.021,3554.0
2019-08-16 15:00:00,341.44,341.74,341.37,341.57,12709.0,316.0118,316.2894,315.947,316.1321,12709.0
2019-08-16 15:10:00,341.51,341.67,341.47,341.56,3685.0,316.0765,316.2246,316.0395,316.1228,3685.0
2019-08-16 15:20:00,341.65,341.65,341.38,341.5,5482.0,316.2061,316.2061,315.9562,316.0673,5482.0
2019-08-16 15:30:00,341.46,341.52,341.33,341.47,26611.0,316.0303,316.0858,315.91,316.0395,26611.0
2019-08-16 15:40:00,341.47,341.73,341.44,341.61,26908.0,316.0395,316.2802,316.0118,316.1691,26908.0
2019-08-16 15:50:00,341.65,342.02,341.48,341.75,137856.0,316.2061,316.5486,316.0488,316.2987,137856.0
2019-08-19 09:30:00,345.29,345.86,344.9,345.1,49565.0,319.575,320.1026,319.2141,319.3992,49565.0
2019-08-19 09:40:00,345.08,345.57,344.99,345.1,29566.0,319.3807,319.8342,319.2974,319.3992,29566.0
2019-08-19 09:50:00,344.91,345.01,344.6,344.89,17862.0,319.2233,319.3159,318.9364,319.2048,17862.0
2019-08-19 10:00:00,344.94,345.23,344.86,344.97,7098.0,319.2511,319.5195,319.1771,319.2789,7098.0
2019-08-19 10:10:00,344.88,344.88,344.49,344.74,7515.0,319.1956,319.1956,318.8346,319.066,7515.0
2019-08-19 10:20:00,344.71,345.34,344.55,345.34,4100.0,319.0382,319.6213,318.8901,319.6213,4100.0
2019-08-19 10:30:00,345.21,345.54,345.08,345.46,6087.0,319.501,319.8064,319.3807,319.7324,6087.0
2019-08-19 10:40:00,345.54,345.55,344.89,345.39,30753.0,319.8064,319.8157,319.2048,319.6676,30753.0
2019-08-19 10:50:00,345.34,345.46,345.07,345.32,12770.0,319.6213,319.7324,319.3714,319.6028,12770.0
2019-08-19 11:00:00,345.45,345.6,345.36,345.54,11975.0,319.7231,319.862,319.6398,319.8064,11975.0
2019-08-19 11:10:00,345.6,345.87,345.6,345.75,8806.0,319.862,320.1118,319.862,320.0008,8806.0
2019-08-19 11:20:00,345.75,345.82,345.61,345.75,1798.0,320.0008,320.0656,319.8712,320.0008,1798.0
2019-08-19 11:30:00,345.65,345.9,345.59,345.74,2434.0,319.9082,320.1396,319.8527,319.9915,2434.0
2019-08-19 11:40:00,345.63,345.63,345.29,345.35,4196.0,319.8897,319.8897,319.575,319.6306,4196.0
2019-08-19 11:50:00,345.42,345.45,345.27,345.45,5394.0,319.6954,319.7231,319.5565,319.7231,5394.0
2019-08-19 12:00:00,345.25,345.73,345.25,345.66,2239.0,319.538,319.9823,319.538,319.9175,2239.0
2019-08-19 12:10:00,345.61,345.74,345.6,345.67,1600.0,319.8712,319.9915,319.862,319.9267,1600.0
2019-08-19 12:20:00,345.74,345.74,345.47,345.57,1853.0,319.9915,319.9915,319.7416,319.8342,1853.0
2019-08-19 12:30:00,345.46,345.51,345.32,345.51,4138.0,319.7324,319.7787,319.6028,319.7787,4138.0
2019-08-19 12:40:00,345.54,345.87,345.49,345.77,3993.0,319.8064,320.1118,319.7601,320.0193,3993.0
2019-08-19 12:50:00,345.72,345.83,345.63,345.79,3679.0,319.973,320.0748,319.8897,320.0378,3679.0
2019-08-19 13:00:00,345.87,345.91,345.76,345.91,2240.0,320.1118,320.1489,320.01,320.1489,2240.0
2019-08-19 13:10:00,345.89,346.02,345.89,346.01,2405.0,320.1304,320.2507,320.1304,320.2414,2405.0
2019-08-19 13:20:00,346.2,346.28,346.04,346.14,6261.0,320.4173,320.4913,320.2692,320.3617,6261.0
2019-08-19 13:30:00,346.1,346.1,345.94,345.94,2224.0,320.3247,320.3247,320.1766,320.1766,2224.0
2019-08-19 13:40:00,345.97,345.97,345.77,345.85,2004.0,320.2044,320.2044,320.0193,320.0933,2004.0
2019-08-19 13:50:00,345.91,345.91,345.74,345.8,1220.0,320.1489,320.1489,319.9915,320.0471,1220.0
2019-08-19 14:00:00,345.78,345.82,345.64,345.66,1862.0,320.0285,320.0656,319.899,319.9175,1862.0
2019-08-19 14:10:00,345.69,345.73,345.61,345.71,2803.0,319.9452,319.9823,319.8712,319.9638,2803.0
2019-08-19 14:20:00,345.68,345.73,345.54,345.7,4914.0,319.936,319.9823,319.8064,319.9545,4914.0
2019-08-19 14:30:00,345.68,345.68,345.45,345.47,12235.0,319.936,319.936,319.7231,319.7416,12235.0
2019-08-19 14:40:00,345.63,345.8,345.6,345.77,6600.0,319.8897,320.0471,319.862,320.0193,6600.0
2019-08-19 14:50:00,345.82,345.91,345.63,345.71,9668.0,320.0656,320.1489,319.8897,319.9638,9668.0
2019-08-19 15:00:00,345.79,345.82,345.54,345.65,6865.0,320.0378,320.0656,319.8064,319.9082,6865.0
2019-08-19 15:10:00,345.69,345.77,345.58,345.75,9091.0,319.9452,320.0193,319.8434,320.0008,9091.0
2019-08-19 15:20:00,345.74,345.77,345.54,345.6,30809.0,319.9915,320.0193,319.8064,319.862,30809.0
2019-08-19 15:30:00,345.57,345.85,345.55,345.8,35325.0,319.8342,320.0933,319.8157,320.0471,35325.0
2019-08-19 15:40:00,345.77,345.83,345.56,345.71,26021.0,320.0193,320.0748,319.8249,319.9638,26021.0
2019-08-19 15:50:00,345.71,345.73,344.8,344.93,85529.0,319.9638,319.9823,319.1215,319.2418,85529.0
2019-08-20 09:30:00,344.32,344.33,343.06,343.2,56133.0,318.6773,318.6865,317.5111,317.6407,56133.0
2019-08-20 09:40:00,343.12,343.25,342.83,342.84,13641.0,317.5666,317.687,317.2982,317.3075,13641.0
2019-08-20 09:50:00,342.92,343.6,342.78,343.52,10671.0,317.3815,318.0109,317.252,317.9369,10671.0
2019-08-20 10:00:00,343.24,343.75,343.05,343.33,5608.0,317.6777,318.1497,317.5019,317.761,5608.0
2019-08-20 10:10:00,343.37,343.58,343.36,343.56,4200.0,317.798,317.9924,317.7888,317.9739,4200.0
2019-08-20 10:20:00,343.46,343.57,343.15,343.35,16763.0,317.8813,317.9831,317.5944,317.7795,16763.0
2019-08-20 10:30:00,343.36,343.36,342.78,342.98,11616.0,317.7888,317.7888,317.252,317.4371,11616.0
2019-08-20 10:40:00,342.97,343.53,342.97,343.26,6295.0,317.4278,317.9461,317.4278,317.6962,6295.0
2019-08-20 10:50:00,343.23,343.98,343.12,343.98,11816.0,317.6685,318.3626,317.5666,318.3626,11816.0
2019-08-20 11:00:00,343.83,344.19,343.8,343.9,10035.0,318.2238,318.557,318.196,318.2886,10035.0
2019-08-20 11:10:00,343.94,344.14,343.64,343.86,6365.0,318.3256,318.5107,318.0479,318.2515,6365.0
2019-08-20 11:20:00,343.93,343.93,343.63,343.65,2379.0,318.3163,318.3163,318.0387,318.0572,2379.0
2019-08-20 11:30:00,343.59,343.8,343.45,343.45,4648.0,318.0016,318.196,317.8721,317.8721,4648.0
2019-08-20 11:40:00,343.43,343.47,343.02,343.32,2255.0,317.8536,317.8906,317.4741,317.7518,2255.0
2019-08-20 11:50:00,343.31,343.32,343.14,343.15,1415.0,317.7425,317.7518,317.5852,317.5944,1415.0
2019-08-20 12:00:00,343.35,343.35,343.12,343.15,1003.0,317.7795,317.7795,317.5666,317.5944,1003.0
2019-08-20 12:10:00,343.22,343.25,343.18,343.22,976.0,317.6592,317.687,317.6222,317.6592,976.0
2019-08-20 12:20:00,343.35,343.39,343.14,343.19,1439.0,317.7795,317.8165,317.5852,317.6314,1439.0
2019-08-20 12:30:00,343.14,343.16,342.75,342.88,14202.0,317.5852,317.6037,317.2242,317.3445,14202.0
2019-08-20 12:40:00,342.92,343.1,342.85,343.1,4543.0,317.3815,317.5481,317.3168,317.5481,4543.0
2019-08-20 12:50:00,343.1,343.25,343.1,343.25,500.0,317.5481,317.687,317.5481,317.687,500.0
2019-08-20 13:00:00,343.13,343.31,343.11,343.31,1085.0,317.5759,317.7425,317.5574,317.7425,1085.0
2019-08-20 13:10:00,343.32,343.36,343.11,343.12,1347.0,317.7518,317.7888,317.5574,317.5666,1347.0
2019-08-20 13:20:00,343.17,343.34,343.16,343.2,1687.0,317.6129,317.7703,317.6037,317.6407,1687.0
2019-08-20 13:30:00,343.11,343.15,342.6,342.78,2002.0,317.5574,317.5944,317.0854,317.252,2002.0
2019-08-20 13:40:00,343.01,343.01,342.69,342.74,12943.0,317.4648,317.4648,317.1687,317.2149,12943.0
2019-08-20 13:50:00,342.76,343.16,342.69,343.03,3033.0,317.2335,317.6037,317.1687,317.4833,3033.0
2019-08-20 14:00:00,343.01,343.03,342.75,342.78,12428.0,317.4648,317.4833,317.2242,317.252,12428.0
2019-08-20 14:10:00,342.66,342.92,342.57,342.87,2881.0,317.1409,317.3815,317.0576,317.3353,2881.0
2019-08-20 14:20:00,342.87,342.9,342.47,342.81,8489.0,317.3353,317.363,316.9651,317.2797,8489.0
2019-08-20 14:30:00,342.67,343.04,342.67,342.91,2897.0,317.1502,317.4926,317.1502,317.3723,2897.0
2019-08-20 14:40:00,342.82,343.05,342.75,343.02,2697.0,317.289,317.5019,317.2242,317.4741,2697.0
2019-08-20 14:50:00,342.99,343.05,342.84,342.94,4025.0,317.4463,317.5019,317.3075,317.4001,4025.0
2019-08-20 15:00:00,342.93,342.93,342.55,342.59,5516.0,317.3908,317.3908,317.0391,317.0761,5516.0
2019-08-20 15:10:00,342.53,342.68,342.39,342.43,9732.0,317.0206,317.1594,316.891,316.928,9732.0
2019-08-20 15:20:00,342.49,343.06,342.49,343.06,7984.0,316.9836,317.5111,316.9836,317.5111,7984.0
2019-08-20 15:30:00,343.03,343.03,342.79,342.83,25576.0,317.4833,317.4833,317.2612,317.2982,25576.0
2019-08-20 15:40:00,342.82,343.04,342.75,342.95,15632.0,317.289,317.4926,317.2242,317.4093,15632.0
2019-08-20 15:50:00,342.92,342.92,341.97,342.16,82426.0,317.3815,317.3815,316.5023,316.6781,82426.0
2019-08-21 09:30:00,344.92,345.0,343.44,343.88,59289.0,319.2326,319.3066,317.8628,318.27,59289.0
2019-08-21 09:40:00,343.75,345.02,343.75,344.87,23855.0,318.1497,319.3251,318.1497,319.1863,23855.0
2019-08-21 09:50:00,345.04,345.16,344.88,344.92,69566.0,319.3437,319.4547,319.1956,319.2326,69566.0
2019-08-21 10:00:00,344.8,345.02,344.68,344.77,25813.0,319.1215,319.3251,319.0105,319.0938,25813.0
2019-08-21 10:10:00,344.79,344.8,344.42,344.66,6151.0,319.1123,319.1215,318.7698,318.992,6151.0
2019-08-21 10:20:00,344.6,344.81,344.28,344.3,8467.0,318.9364,319.1308,318.6403,318.6588,8467.0
2019-08-21 10:30:00,344.28,344.4,343.72,343.83,13075.0,318.6403,318.7513,318.122,318.2238,13075.0
2019-08-21 10:40:00,343.73,343.84,343.49,343.79,10192.0,318.1312,318.233,317.9091,318.1867,10192.0
2019-08-21 10:50:00,343.79,344.08,343.79,343.99,7773.0,318.1867,318.4552,318.1867,318.3719,7773.0
2019-08-21 11:00:00,344.09,344.54,343.78,344.54,17485.0,318.4644,318.8809,318.1775,318.8809,17485.0
2019-08-21 11:10:00,344.61,344.61,344.02,344.02,7142.0,318.9457,318.9457,318.3996,318.3996,7142.0
2019-08-21 11:20:00,344.07,344.21,343.96,344.21,8971.0,318.4459,318.5755,318.3441,318.5755,8971.0
2019-08-21 11:30:00,344.19,344.64,344.18,344.64,8230.0,318.557,318.9734,318.5477,318.9734,8230.0
2019-08-21 11:40:00,344.64,344.94,344.62,344.62,14184.0,318.9734,319.2511,318.9549,318.9549,14184.0
2019-08-21 11:50:00,344.53,344.9,344.5,344.79,7417.0,318.8716,319.2141,318.8439,319.1123,7417.0
2019-08-21 12:00:00,344.84,344.86,344.53,344.53,4092.0,319.1586,319.1771,318.8716,318.8716,4092.0
2019-08-21 12:10:00,344.53,344.7,344.39,344.39,6482.0,318.8716,319.029,318.7421,318.7421,6482.0
2019-08-21 12:20:00,344.36,344.4,344.25,344.31,4790.0,318.7143,318.7513,318.6125,318.668,4790.0
2019-08-21 12:30:00,344.26,344.5,344.23,344.41,5837.0,318.6217,318.8439,318.594,318.7606,5837.0
2019-08-21 12:40:00,344.49,344.6,344.38,344.59,2344.0,318.8346,318.9364,318.7328,318.9272,2344.0
2019-08-21 12:50:00,344.72,344.94,344.64,344.8,7219.0,319.0475,319.2511,318.9734,319.1215,7219.0
2019-08-21 13:00:00,344.77,345.05,344.77,344.91,10678.0,319.0938,319.3529,319.0938,319.2233,10678.0
2019-08-21 13:10:00,344.85,344.98,344.76,344.83,4525.0,319.1678,319.2881,319.0845,319.1493,4525.0
2019-08-21 13:20:00,344.87,344.94,344.8,344.8,2113.0,319.1863,319.2511,319.1215,319.1215,2113.0
2019-08-21 13:30:00,344.88,344.91,344.65,344.67,3197.0,319.1956,319.2233,318.9827,319.0012,3197.0
2019-08-21 13:40:00,344.68,344.68,344.52,344.54,2053.0,319.0105,319.0105,318.8624,318.8809,2053.0
2019-08-21 13:50:00,344.43,344.6,344.41,344.42,2328.0,318.7791,318.9364,318.7606,318.7698,2328.0
2019-08-21 14:00:00,344.48,344.69,343.87,344.58,30042.0,318.8254,319.0197,318.2608,318.9179,30042.0
2019-08-21 14:10:00,344.56,344.84,344.32,344.84,4290.0,318.8994,319.1586,318.6773,319.1586,4290.0
2019-08-21 14:20:00,344.7,344.7,344.44,344.54,1853.0,319.029,319.029,318.7883,318.8809,1853.0
2019-08-21 14:30:00,344.41,344.44,343.9,344.02,4097.0,318.7606,318.7883,318.2886,318.3996,4097.0
2019-08-21 14:40:00,344.02,344.16,343.86,343.87,2466.0,318.3996,318.5292,318.2515,318.2608,2466.0
2019-08-21 14:50:00,343.79,343.92,343.77,343.86,3313.0,318.1867,318.3071,318.1682,318.2515,3313.0
2019-08-21 15:00:00,343.83,344.18,343.76,344.18,6344.0,318.2238,318.5477,318.159,318.5477,6344.0
2019-08-21 15:10:00,344.15,344.33,344.12,344.33,7409.0,318.5199,318.6865,318.4922,318.6865,7409.0
2019-08-21 15:20:00,344.22,344.42,344.14,344.27,9014.0,318.5847,318.7698,318.5107,318.631,9014.0
2019-08-21 15:30:00,344.31,344.42,344.14,344.3,15834.0,318.668,318.7698,318.5107,318.6588,15834.0
2019-08-21 15:40:00,344.3,344.46,344.25,344.32,25482.0,318.6588,318.8069,318.6125,318.6773,25482.0
2019-08-21 15:50:00,344.32,344.62,343.99,344.1,82741.0,318.6773,318.9549,318.3719,318.4737,82741.0
2019-08-22 09:30:00,344.91,346.05,344.91,345.75,63795.0,319.2233,320.2784,319.2233,320.0008,63795.0
2019-08-22 09:40:00,345.82,346.17,345.27,345.4,17139.0,320.0656,320.3895,319.5565,319.6768,17139.0
2019-08-22 09:50:00,345.49,345.94,345.49,345.84,17040.0,319.7601,320.1766,319.7601,320.0841,17040.0
2019-08-22 10:00:00,345.93,346.11,345.69,345.69,15786.0,320.1674,320.334,319.9452,319.9452,15786.0
2019-08-22 10:10:00,345.69,345.69,345.42,345.58,5506.0,319.9452,319.9452,319.6954,319.8434,5506.0
2019-08-22 10:20:00,345.13,345.13,343.89,344.04,17208.0,319.427,319.427,318.2793,318.4181,17208.0
2019-08-22 10:30:00,343.92,344.03,342.34,342.9,21489.0,318.3071,318.4089,316.8447,317.363,21489.0
2019-08-22 10:40:00,342.88,343.29,342.67,343.29,45347.0,317.3445,317.724,317.1502,317.724,45347.0
2019-08-22 10:50:00,343.31,343.37,342.57,342.57,28586.0,317.7425,317.798,317.0576,317.0576,28586.0
2019-08-22 11:00:00,342.65,343.92,342.57,343.89,30961.0,317.1316,318.3071,317.0576,318.2793,30961.0
2019-08-22 11:10:00,343.84,343.92,343.58,343.58,7568.0,318.233,318.3071,317.9924,317.9924,7568.0
2019-08-22 11:20:00,343.64,343.86,343.28,343.3,7621.0,318.0479,318.2515,317.7147,317.7332,7621.0
2019-08-22 11:30:00,343.26,344.01,343.26,343.86,7055.0,317.6962,318.3904,317.6962,318.2515,7055.0
2019-08-22 11:40:00,343.99,343.99,343.63,343.71,5443.0,318.3719,318.3719,318.0387,318.1127,5443.0
2019-08-22 11:50:00,343.73,343.82,343.56,343.66,4189.0,318.1312,318.2145,317.9739,318.0664,4189.0
2019-08-22 12:00:00,343.79,344.56,343.79,344.46,11010.0,318.1867,318.8994,318.1867,318.8069,11010.0
2019-08-22 12:10:00,344.46,344.58,344.4,344.49,4870.0,318.8069,318.9179,318.7513,318.8346,4870.0
2019-08-22 12:20:00,344.52,344.56,344.3,344.48,7903.0,318.8624,318.8994,318.6588,318.8254,7903.0
2019-08-22 12:30:00,344.56,344.65,344.36,344.36,4487.0,318.8994,318.9827,318.7143,318.7143,4487.0
2019-08-22 12:40:00,344.37,344.86,344.37,344.74,9517.0,318.7236,319.1771,318.7236,319.066,9517.0
2019-08-22 12:50:00,344.74,344.79,344.45,344.48,12102.0,319.066,319.1123,318.7976,318.8254,12102.0
2019-08-22 13:00:00,344.41,344.92,344.41,344.88,136968.0,318.7606,319.2326,318.7606,319.1956,136968.0
2019-08-22 13:10:00,344.87,345.08,344.87,345.01,5530.0,319.1863,319.3807,319.1863,319.3159,5530.0
2019-08-22 13:20:00,345.14,345.33,345.12,345.16,3527.0,319.4362,319.6121,319.4177,319.4547,3527.0
2019-08-22 13:30:00,345.18,345.3,345.14,345.22,6503.0,319.4732,319.5843,319.4362,319.5103,6503.0
2019-08-22 13:40:00,345.23,345.34,345.11,345.16,3050.0,319.5195,319.6213,319.4084,319.4547,3050.0
2019-08-22 13:50:00,345.02,345.12,345.0,345.12,2740.0,319.3251,319.4177,319.3066,319.4177,2740.0
2019-08-22 14:00:00,345.15,345.21,344.88,344.88,6793.0,319.4455,319.501,319.1956,319.1956,6793.0
2019-08-22 14:10:00,344.94,345.04,344.9,344.98,5612.0,319.2511,319.3437,319.2141,319.2881,5612.0
2019-08-22 14:20:00,344.96,344.96,344.47,344.51,2600.0,319.2696,319.2696,318.8161,318.8531,2600.0
2019-08-22 14:30:00,344.48,344.7,344.48,344.66,2937.0,318.8254,319.029,318.8254,318.992,2937.0
2019-08-22 14:40:00,344.59,345.07,344.58,344.87,12387.0,318.9272,319.3714,318.9179,319.1863,12387.0
2019-08-22 14:50:00,344.87,344.95,344.68,344.81,8538.0,319.1863,319.2604,319.0105,319.1308,8538.0
2019-08-22 15:00:00,344.82,344.82,344.56,344.65,3504.0,319.14,319.14,318.8994,318.9827,3504.0
2019-08-22 15:10:00,344.58,344.61,344.15,344.3,6277.0,318.9179,318.9457,318.5199,318.6588,6277.0
2019-08-22 15:20:00,344.35,344.56,344.33,344.44,4002.0,318.705,318.8994,318.6865,318.7883,4002.0
2019-08-22 15:30:00,344.45,344.63,344.41,344.61,5700.0,318.7976,318.9642,318.7606,318.9457,5700.0
2019-08-22 15:40:00,344.63,344.71,344.56,344.63,6519.0,318.9642,319.0382,318.8994,318.9642,6519.0
2019-08-22 15:50:00,344.67,345.18,344.2,344.38,105285.0,319.0012,319.4732,318.5662,318.7328,105285.0
2019-08-23 09:30:00,342.78,342.78,341.24,341.39,144788.0,317.252,317.252,315.8267,315.9655,144788.0
2019-08-23 09:40:00,341.41,341.94,341.03,341.05,38059.0,315.984,316.4745,315.6323,315.6508,38059.0
2019-08-23 09:50:00,341.0,342.31,340.81,342.23,120461.0,315.6045,316.817,315.4287,316.7429,120461.0
2019-08-23 10:00:00,342.23,343.58,342.0,342.38,102089.0,316.7429,317.9924,316.5301,316.8818,102089.0
2019-08-23 10:10:00,342.37,343.13,341.51,343.01,38660.0,316.8725,317.5759,316.0765,317.4648,38660.0
2019-08-23 10:20:00,343.01,343.26,342.95,343.09,15268.0,317.4648,317.6962,317.4093,317.5389,15268.0
2019-08-23 10:30:00,343.07,344.0,342.98,343.87,17767.0,317.5204,318.3811,317.4371,318.2608,17767.0
2019-08-23 10:40:00,344.07,344.08,343.03,343.17,5151.0,318.4459,318.4552,317.4833,317.6129,5151.0
2019-08-23 10:50:00,343.28,344.38,343.27,343.56,117675.0,317.7147,318.7328,317.7055,317.9739,117675.0
2019-08-23 11:00:00,343.64,343.76,338.83,338.9,115631.0,318.0479,318.159,313.5961,313.6609,115631.0
2019-08-23 11:10:00,338.83,340.66,338.63,340.53,89375.0,313.5961,315.2899,313.411,315.1695,89375.0
2019-08-23 11:20:00,340.54,340.54,339.22,339.45,66564.0,315.1788,315.1788,313.9571,314.17,66564.0
2019-08-23 11:30:00,339.6,339.71,337.86,338.46,28133.0,314.3088,314.4106,312.6984,313.2537,28133.0
2019-08-23 11:40:00,338.53,338.8,338.14,338.23,24896.0,313.3185,313.5684,312.9575,313.0408,24896.0
2019-08-23 11:50:00,338.23,338.43,337.45,337.52,21831.0,313.0408,313.2259,312.3189,312.3837,21831.0
2019-08-23 12:00:00,337.6,337.81,337.22,337.68,32252.0,312.4577,312.6521,312.106,312.5318,32252.0
2019-08-23 12:10:00,337.85,338.72,337.6,338.71,16599.0,312.6891,313.4943,312.4577,313.4851,16599.0
2019-08-23 12:20:00,338.66,338.66,337.77,337.84,10107.0,313.4388,313.4388,312.6151,312.6799,10107.0
2019-08-23 12:30:00,338.13,338.71,338.11,338.47,7385.0,312.9483,313.4851,312.9298,313.2629,7385.0
2019-08-23 12:40:00,338.36,338.36,337.71,337.71,1900.0,313.1611,313.1611,312.5595,312.5595,1900.0
2019-08-23 12:50:00,337.6,337.63,337.17,337.43,21040.0,312.4577,312.4855,312.0598,312.3004,21040.0
2019-08-23 13:00:00,337.43,337.58,337.08,337.14,28410.0,312.3004,312.4392,311.9765,312.032,28410.0
2019-08-23 13:10:00,337.18,337.88,336.83,336.85,19547.0,312.069,312.7169,311.7451,311.7636,19547.0
2019-08-23 13:20:00,336.86,336.86,336.45,336.61,22169.0,311.7729,311.7729,311.3934,311.5415,22169.0
2019-08-23 13:30:00,336.63,337.35,336.43,337.34,14568.0,311.56,312.2264,311.3749,312.2171,14568.0
2019-08-23 13:40:00,337.31,337.63,336.94,337.24,17973.0,312.1893,312.4855,311.8469,312.1246,17973.0
2019-08-23 13:50:00,337.06,337.51,336.96,337.13,17121.0,311.958,312.3744,311.8654,312.0227,17121.0
2019-08-23 14:00:00,337.11,337.32,336.84,337.06,15029.0,312.0042,312.1986,311.7543,311.958,15029.0
2019-08-23 14:10:00,337.01,337.33,336.96,337.13,8986.0,311.9117,312.2078,311.8654,312.0227,8986.0
2019-08-23 14:20:00,337.19,337.27,337.05,337.05,4798.0,312.0783,312.1523,311.9487,311.9487,4798.0
2019-08-23 14:30:00,337.16,337.47,336.68,336.69,71072.0,312.0505,312.3374,311.6063,311.6155,71072.0
2019-08-23 14:40:00,336.72,336.96,336.15,336.26,30600.0,311.6433,311.8654,311.1157,311.2175,30600.0
2019-08-23 14:50:00,336.3,336.86,336.19,336.86,24711.0,311.2546,311.7729,311.1527,311.7729,24711.0
2019-08-23 15:00:00,336.79,337.26,336.53,336.76,37429.0,311.7081,312.1431,311.4674,311.6803,37429.0
2019-08-23 15:10:00,336.75,336.86,336.18,336.26,39130.0,311.671,311.7729,311.1435,311.2175,39130.0
2019-08-23 15:20:00,336.29,336.35,335.9,335.99,43154.0,311.2453,311.3008,310.8843,310.9676,43154.0
2019-08-23 15:30:00,335.98,336.05,335.46,335.59,55066.0,310.9584,311.0232,310.4771,310.5974,55066.0
2019-08-23 15:40:00,335.57,335.88,335.24,335.24,48478.0,310.5789,310.8658,310.2735,310.2735,48478.0
2019-08-23 15:50:00,335.2,335.21,334.05,335.02,183454.0,310.2365,310.2457,309.1721,310.0699,183454.0
2019-08-26 09:30:00,337.73,338.3,337.14,337.52,99232.0,312.5781,313.1056,312.032,312.3837,99232.0
2019-08-26 09:40:00,337.51,337.51,335.78,335.78,40884.0,312.3744,312.3744,310.7733,310.7733,40884.0
2019-08-26 09:50:00,335.86,336.68,335.86,336.65,17896.0,310.8473,311.6063,310.8473,311.5785,17896.0
2019-08-26 10:00:00,336.83,336.85,335.7,335.7,10936.0,311.7451,311.7636,310.6992,310.6992,10936.0
2019-08-26 10:10:00,335.77,335.98,335.54,335.71,15814.0,310.764,310.9584,310.5512,310.7085,15814.0
2019-08-26 10:20:00,335.83,336.03,335.59,335.92,14456.0,310.8196,311.0047,310.5974,310.9029,14456.0
2019-08-26 10:30:00,335.82,336.15,335.56,335.62,7634.0,310.8103,311.1157,310.5697,310.6252,7634.0
2019-08-26 10:40:00,335.59,336.2,335.33,336.11,28879.0,310.5974,311.162,310.3568,311.0787,28879.0
2019-08-26 10:50:00,336.08,336.27,335.51,335.59,17346.0,311.0509,311.2268,310.5234,310.5974,17346.0
2019-08-26 11:00:00,335.65,336.18,335.64,336.14,17763.0,310.653,311.1435,310.6437,311.1065,17763.0
2019-08-26 11:10:00,336.01,336.81,336.01,336.17,35987.0,310.9862,311.7266,310.9862,311.1342,35987.0
2019-08-26 11:20:00,336.19,336.76,336.09,336.43,8604.0,311.1527,311.6803,311.0602,311.3749,8604.0
2019-08-26 11:30:00,336.58,336.93,336.46,336.84,8957.0,311.5137,311.8376,311.4026,311.7543,8957.0
2019-08-26 11:40:00,336.87,336.9,336.4,336.67,11807.0,311.7821,311.8099,311.3471,311.597,11807.0
2019-08-26 11:50:00,336.67,336.99,336.5,336.78,11847.0,311.597,311.8932,311.4397,311.6988,11847.0
2019-08-26 12:00:00,336.82,337.1,336.65,336.98,11013.0,311.7358,311.995,311.5785,311.8839,11013.0
2019-08-26 12:10:00,337.0,337.0,336.46,336.49,5215.0,311.9024,311.9024,311.4026,311.4304,5215.0
2019-08-26 12:20:00,336.39,337.53,336.39,337.18,13489.0,311.3379,312.393,311.3379,312.069,13489.0
2019-08-26 12:30:00,337.35,337.38,337.07,337.09,6246.0,312.2264,312.2541,311.9672,311.9857,6246.0
2019-08-26 12:40:00,337.14,337.21,337.02,337.1,2990.0,312.032,312.0968,311.9209,311.995,2990.0
2019-08-26 12:50:00,337.14,337.5,337.13,337.49,5594.0,312.032,312.3652,312.0227,312.3559,5594.0
2019-08-26 13:00:00,337.49,337.65,337.37,337.65,10296.0,312.3559,312.504,312.2449,312.504,10296.0
2019-08-26 13:10:00,337.63,337.63,337.26,337.3,6730.0,312.4855,312.4855,312.1431,312.1801,6730.0
2019-08-26 13:20:00,337.22,337.47,337.22,337.36,4547.0,312.106,312.3374,312.106,312.2356,4547.0
2019-08-26 13:30:00,337.31,337.5,337.06,337.49,5391.0,312.1893,312.3652,311.958,312.3559,5391.0
2019-08-26 13:40:00,337.32,337.37,337.26,337.28,1200.0,312.1986,312.2449,312.1431,312.1616,1200.0
2019-08-26 13:50:00,337.36,337.36,336.97,336.99,1200.0,312.2356,312.2356,311.8747,311.8932,1200.0
2019-08-26 14:00:00,337.01,337.01,336.55,336.65,5375.0,311.9117,311.9117,311.4859,311.5785,5375.0
2019-08-26 14:10:00,336.52,336.6,336.33,336.38,26564.0,311.4582,311.5322,311.2823,311.3286,26564.0
2019-08-26 14:20:00,336.38,336.49,336.29,336.34,9641.0,311.3286,311.4304,311.2453,311.2916,9641.0
2019-08-26 14:30:00,336.34,336.72,336.34,336.61,23098.0,311.2916,311.6433,311.2916,311.5415,23098.0
2019-08-26 14:40:00,336.71,336.77,336.57,336.65,20147.0,311.634,311.6896,311.5044,311.5785,20147.0
2019-08-26 14:50:00,336.74,336.78,336.47,336.72,6706.0,311.6618,311.6988,311.4119,311.6433,6706.0
2019-08-26 15:00:00,336.78,337.15,336.57,336.75,13974.0,311.6988,312.0413,311.5044,311.671,13974.0
2019-08-26 15:10:00,336.76,337.32,336.76,337.12,23748.0,311.6803,312.1986,311.6803,312.0135,23748.0
2019-08-26 15:20:00,337.09,337.18,336.89,336.91,13597.0,311.9857,312.069,311.8006,311.8191,13597.0
2019-08-26 15:30:00,337.05,337.19,336.84,336.84,7115.0,311.9487,312.0783,311.7543,311.7543,7115.0
2019-08-26 15:40:00,336.86,336.89,336.6,336.6,8022.0,311.7729,311.8006,311.5322,311.5322,8022.0
2019-08-26 15:50:00,336.57,337.9,336.57,337.89,71932.0,311.5044,312.7354,311.5044,312.7261,71932.0
2019-08-27 09:30:00,339.67,339.92,339.15,339.33,36820.0,314.3736,314.605,313.8923,314.0589,36820.0
2019-08-27 09:40:00,339.06,339.48,338.63,339.32,20446.0,313.809,314.1977,313.411,314.0496,20446.0
2019-08-27 09:50:00,339.0,339.0,338.48,338.96,17436.0,313.7535,313.7535,313.2722,313.7165,17436.0
2019-08-27 10:00:00,339.01,339.13,338.52,338.52,8901.0,313.7627,313.8738,313.3092,313.3092,8901.0
2019-08-27 10:10:00,338.63,338.65,338.32,338.53,7261.0,313.411,313.4295,313.1241,313.3185,7261.0
2019-08-27 10:20:00,338.73,338.74,338.1,338.25,10401.0,313.5036,313.5128,312.9205,313.0593,10401.0
2019-08-27 10:30:00,338.29,338.64,338.23,338.23,6986.0,313.0964,313.4203,313.0408,313.0408,6986.0
2019-08-27 10:40:00,338.21,338.22,337.81,337.84,9861.0,313.0223,313.0316,312.6521,312.6799,9861.0
2019-08-27 10:50:00,337.8,337.88,337.24,337.36,14426.0,312.6428,312.7169,312.1246,312.2356,14426.0
2019-08-27 11:00:00,337.28,337.63,336.94,336.97,14078.0,312.1616,312.4855,311.8469,311.8747,14078.0
2019-08-27 11:10:00,336.88,336.88,335.84,335.84,16486.0,311.7914,311.7914,310.8288,310.8288,16486.0
2019-08-27 11:20:00,335.86,336.06,335.81,335.81,10228.0,310.8473,311.0324,310.801,310.801,10228.0
2019-08-27 11:30:00,335.78,336.3,335.78,336.07,8080.0,310.7733,311.2546,310.7733,311.0417,8080.0
2019-08-27 11:40:00,336.08,336.48,335.65,336.43,10885.0,311.0509,311.4212,310.653,311.3749,10885.0
2019-08-27 11:50:00,336.35,336.35,335.72,335.79,2297.0,311.3008,311.3008,310.7178,310.7825,2297.0
2019-08-27 12:00:00,335.8,335.92,335.06,335.16,8889.0,310.7918,310.9029,310.1069,310.1995,8889.0
2019-08-27 12:10:00,335.15,335.26,334.9,335.06,6494.0,310.1902,310.292,309.9588,310.1069,6494.0
2019-08-27 12:20:00,335.01,335.14,334.88,335.08,7675.0,310.0606,310.1809,309.9403,310.1254,7675.0
2019-08-27 12:30:00,334.98,335.18,334.37,334.4,12343.0,310.0329,310.218,309.4683,309.4961,12343.0
2019-08-27 12:40:00,334.35,334.7,334.14,334.7,6322.0,309.4498,309.7737,309.2554,309.7737,6322.0
2019-08-27 12:50:00,334.57,334.57,334.02,334.16,5652.0,309.6534,309.6534,309.1444,309.2739,5652.0
2019-08-27 13:00:00,334.06,334.55,334.06,334.5,1763.0,309.1814,309.6349,309.1814,309.5886,1763.0
2019-08-27 13:10:00,334.39,334.43,334.13,334.43,5878.0,309.4868,309.5238,309.2462,309.5238,5878.0
2019-08-27 13:20:00,334.43,335.06,334.43,335.06,3465.0,309.5238,310.1069,309.5238,310.1069,3465.0
2019-08-27 13:30:00,334.97,336.21,334.81,335.83,34030.0,310.0236,311.1713,309.8755,310.8196,34030.0
2019-08-27 13:40:00,335.94,336.03,335.77,335.77,11399.0,310.9214,311.0047,310.764,310.764,11399.0
2019-08-27 13:50:00,335.77,335.82,335.51,335.67,10967.0,310.764,310.8103,310.5234,310.6715,10967.0
2019-08-27 14:00:00,335.63,335.85,335.07,335.07,9703.0,310.6345,310.8381,310.1162,310.1162,9703.0
2019-08-27 14:10:00,335.1,335.1,334.7,334.98,8101.0,310.1439,310.1439,309.7737,310.0329,8101.0
2019-08-27 14:20:00,335.05,335.05,334.81,334.88,2350.0,310.0976,310.0976,309.8755,309.9403,2350.0
2019-08-27 14:30:00,334.82,334.82,334.49,334.62,13915.0,309.8848,309.8848,309.5794,309.6997,13915.0
2019-08-27 14:40:00,334.74,335.01,334.5,334.96,5765.0,309.8107,310.0606,309.5886,310.0144,5765.0
2019-08-27 14:50:00,335.03,335.37,334.97,335.28,10604.0,310.0791,310.3938,310.0236,310.3105,10604.0
2019-08-27 15:00:00,335.29,335.78,335.26,335.57,51330.0,310.3198,310.7733,310.292,310.5789,51330.0
2019-08-27 15:10:00,335.43,335.44,334.94,335.03,7482.0,310.4493,310.4586,309.9958,310.0791,7482.0
2019-08-27 15:20:00,335.02,335.04,334.72,334.77,3789.0,310.0699,310.0884,309.7922,309.8385,3789.0
2019-08-27 15:30:00,334.58,334.79,334.51,334.74,3608.0,309.6627,309.857,309.5979,309.8107,3608.0
2019-08-27 15:40:00,334.87,335.28,334.85,335.13,7550.0,309.9311,310.3105,309.9125,310.1717,7550.0
2019-08-27 15:50:00,335.2,335.2,333.97,334.05,97462.0,310.2365,310.2365,309.0981,309.1721,97462.0
2019-08-28 09:30:00,333.26,333.77,332.89,333.57,72679.0,308.441,308.913,308.0985,308.7279,72679.0
2019-08-28 09:40:00,333.62,334.29,333.42,334.23,39231.0,308.7741,309.3942,308.589,309.3387,39231.0
2019-08-28 09:50:00,334.26,335.06,334.25,334.93,20884.0,309.3665,310.1069,309.3572,309.9866,20884.0
2019-08-28 10:00:00,335.01,335.52,334.84,335.36,19531.0,310.0606,310.5326,309.9033,310.3846,19531.0
2019-08-28 10:10:00,335.48,335.48,334.3,334.4,16286.0,310.4956,310.4956,309.4035,309.4961,16286.0
2019-08-28 10:20:00,334.4,334.88,334.35,334.88,8147.0,309.4961,309.9403,309.4498,309.9403,8147.0
2019-08-28 10:30:00,334.9,335.7,334.89,335.7,17098.0,309.9588,310.6992,309.9496,310.6992,17098.0
2019-08-28 10:40:00,335.53,336.16,335.53,335.91,16558.0,310.5419,311.125,310.5419,310.8936,16558.0
2019-08-28 10:50:00,336.05,336.59,336.01,336.25,10186.0,311.0232,311.523,310.9862,311.2083,10186.0
2019-08-28 11:00:00,336.19,336.58,336.04,336.4,3860.0,311.1527,311.5137,311.0139,311.3471,3860.0
2019-08-28 11:10:00,336.56,336.76,336.23,336.59,58730.0,311.4952,311.6803,311.1898,311.523,58730.0
2019-08-28 11:20:00,336.59,337.61,336.53,337.54,82289.0,311.523,312.467,311.4674,312.4022,82289.0
2019-08-28 11:30:00,337.58,337.68,337.33,337.62,144536.0,312.4392,312.5318,312.2078,312.4763,144536.0
2019-08-28 11:40:00,337.67,338.33,337.63,338.11,48497.0,312.5225,313.1334,312.4855,312.9298,48497.0
2019-08-28 11:50:00,338.13,338.42,337.73,337.82,7258.0,312.9483,313.2167,312.5781,312.6614,7258.0
2019-08-28 12:00:00,337.9,337.93,337.61,337.71,10286.0,312.7354,312.7632,312.467,312.5595,10286.0
2019-08-28 12:10:00,337.7,338.06,337.56,338.05,24143.0,312.5503,312.8835,312.4207,312.8742,24143.0
2019-08-28 12:20:00,338.03,338.14,337.62,337.63,6048.0,312.8557,312.9575,312.4763,312.4855,6048.0
2019-08-28 12:30:00,337.66,337.85,337.6,337.67,7319.0,312.5133,312.6891,312.4577,312.5225,7319.0
2019-08-28 12:40:00,337.62,337.72,337.52,337.62,10024.0,312.4763,312.5688,312.3837,312.4763,10024.0
2019-08-28 12:50:00,337.73,338.12,337.73,338.08,11361.0,312.5781,312.939,312.5781,312.902,11361.0
2019-08-28 13:00:00,338.07,338.1,337.6,337.64,10713.0,312.8927,312.9205,312.4577,312.4948,10713.0
2019-08-28 13:10:00,337.61,337.61,337.18,337.35,10094.0,312.467,312.467,312.069,312.2264,10094.0
2019-08-28 13:20:00,337.37,337.61,337.34,337.54,8313.0,312.2449,312.467,312.2171,312.4022,8313.0
2019-08-28 13:30:00,337.47,337.88,337.4,337.8,3703.0,312.3374,312.7169,312.2726,312.6428,3703.0
2019-08-28 13:40:00,337.67,337.85,337.67,337.85,2400.0,312.5225,312.6891,312.5225,312.6891,2400.0
2019-08-28 13:50:00,337.69,337.76,337.57,337.57,2235.0,312.541,312.6058,312.43,312.43,2235.0
2019-08-28 14:00:00,337.6,337.77,337.57,337.7,6086.0,312.4577,312.6151,312.43,312.5503,6086.0
2019-08-28 14:10:00,337.7,337.83,337.61,337.83,5034.0,312.5503,312.6706,312.467,312.6706,5034.0
2019-08-28 14:20:00,337.91,338.01,337.71,337.97,3706.0,312.7447,312.8372,312.5595,312.8002,3706.0
2019-08-28 14:30:00,337.94,338.08,337.88,337.91,7397.0,312.7724,312.902,312.7169,312.7447,7397.0
2019-08-28 14:40:00,337.95,338.07,337.69,338.01,15676.0,312.7817,312.8927,312.541,312.8372,15676.0
2019-08-28 14:50:00,338.07,338.13,338.01,338.03,12953.0,312.8927,312.9483,312.8372,312.8557,12953.0
2019-08-28 15:00:00,338.03,338.03,337.87,338.0,9960.0,312.8557,312.8557,312.7076,312.828,9960.0
2019-08-28 15:10:00,338.0,338.01,337.72,337.93,10065.0,312.828,312.8372,312.5688,312.7632,10065.0
2019-08-28 15:20:00,337.88,337.88,337.27,337.27,22497.0,312.7169,312.7169,312.1523,312.1523,22497.0
2019-08-28 15:30:00,337.26,337.52,337.08,337.35,23787.0,312.1431,312.3837,311.9765,312.2264,23787.0
2019-08-28 15:40:00,337.37,337.66,337.33,337.56,16162.0,312.2449,312.5133,312.2078,312.4207,16162.0
2019-08-28 15:50:00,337.59,337.67,337.22,337.33,248634.0,312.4485,312.5225,312.106,312.2078,248634.0
2019-08-29 09:30:00,340.79,342.24,340.54,341.38,68638.0,315.4102,316.7522,315.1788,315.9562,68638.0
2019-08-29 09:40:00,341.33,342.08,341.18,342.07,34430.0,315.91,316.6041,315.7711,316.5948,34430.0
2019-08-29 09:50:00,342.09,342.4,342.09,342.12,26640.0,316.6134,316.9003,316.6134,316.6411,26640.0
2019-08-29 10:00:00,342.15,342.27,341.61,342.25,14469.0,316.6689,316.7799,316.1691,316.7614,14469.0
2019-08-29 10:10:00,342.26,342.32,341.56,342.12,14533.0,316.7707,316.8262,316.1228,316.6411,14533.0
2019-08-29 10:20:00,342.18,342.48,342.08,342.21,16616.0,316.6967,316.9743,316.6041,316.7244,16616.0
2019-08-29 10:30:00,342.24,342.24,340.55,341.54,18718.0,316.7522,316.7522,315.188,316.1043,18718.0
2019-08-29 10:40:00,341.42,341.84,341.32,341.32,15323.0,315.9933,316.382,315.9007,315.9007,15323.0
2019-08-29 10:50:00,341.48,341.92,341.28,341.92,8296.0,316.0488,316.456,315.8637,316.456,8296.0
2019-08-29 11:00:00,341.94,341.94,341.45,341.59,117349.0,316.4745,316.4745,316.021,316.1506,117349.0
2019-08-29 11:10:00,341.6,342.01,341.57,341.99,28036.0,316.1598,316.5393,316.1321,316.5208,28036.0
2019-08-29 11:20:00,342.07,342.23,341.76,342.05,13935.0,316.5948,316.7429,316.3079,316.5763,13935.0
2019-08-29 11:30:00,342.04,342.54,342.02,342.44,8509.0,316.5671,317.0298,316.5486,316.9373,8509.0
2019-08-29 11:40:00,342.33,342.57,342.27,342.54,19269.0,316.8355,317.0576,316.7799,317.0298,19269.0
2019-08-29 11:50:00,342.53,342.55,342.2,342.38,24996.0,317.0206,317.0391,316.7152,316.8818,24996.0
2019-08-29 12:00:00,342.44,342.55,342.32,342.41,4406.0,316.9373,317.0391,316.8262,316.9095,4406.0
2019-08-29 12:10:00,342.4,342.58,342.4,342.58,5580.0,316.9003,317.0669,316.9003,317.0669,5580.0
2019-08-29 12:20:00,342.59,342.6,342.45,342.51,20161.0,317.0761,317.0854,316.9465,317.0021,20161.0
2019-08-29 12:30:00,342.45,342.62,342.43,342.43,3154.0,316.9465,317.1039,316.928,316.928,3154.0
2019-08-29 12:40:00,342.58,342.6,342.39,342.39,4847.0,317.0669,317.0854,316.891,316.891,4847.0
2019-08-29 12:50:00,342.4,342.62,342.39,342.56,10573.0,316.9003,317.1039,316.891,317.0484,10573.0
2019-08-29 13:00:00,342.56,342.73,342.54,342.67,2677.0,317.0484,317.2057,317.0298,317.1502,2677.0
2019-08-29 13:10:00,342.61,342.7,342.56,342.7,600.0,317.0946,317.1779,317.0484,317.1779,600.0
2019-08-29 13:20:00,342.59,342.69,342.52,342.61,1507.0,317.0761,317.1687,317.0113,317.0946,1507.0
2019-08-29 13:30:00,342.64,342.75,342.4,342.75,15942.0,317.1224,317.2242,316.9003,317.2242,15942.0
2019-08-29 13:40:00,342.83,342.83,342.66,342.71,1900.0,317.2982,317.2982,317.1409,317.1872,1900.0
2019-08-29 13:50:00,342.76,342.84,342.72,342.78,3160.0,317.2335,317.3075,317.1964,317.252,3160.0
2019-08-29 14:00:00,342.83,343.01,342.83,343.01,6923.0,317.2982,317.4648,317.2982,317.4648,6923.0
2019-08-29 14:10:00,342.98,343.0,342.72,342.72,12496.0,317.4371,317.4556,317.1964,317.1964,12496.0
2019-08-29 14:20:00,342.73,343.02,342.72,342.94,1108.0,317.2057,317.4741,317.1964,317.4001,1108.0
2019-08-29 14:30:00,342.97,342.98,342.86,342.98,3016.0,317.4278,317.4371,317.326,317.4371,3016.0
2019-08-29 14:40:00,342.98,342.98,342.83,342.88,4420.0,317.4371,317.4371,317.2982,317.3445,4420.0
2019-08-29 14:50:00,342.82,342.95,342.82,342.85,3541.0,317.289,317.4093,317.289,317.3168,3541.0
2019-08-29 15:00:00,342.83,342.85,342.6,342.6,9741.0,317.2982,317.3168,317.0854,317.0854,9741.0
2019-08-29 15:10:00,342.73,342.84,342.71,342.81,10554.0,317.2057,317.3075,317.1872,317.2797,10554.0
2019-08-29 15:20:00,342.73,342.73,342.26,342.26,7800.0,317.2057,317.2057,316.7707,316.7707,7800.0
2019-08-29 15:30:00,342.35,342.57,342.35,342.57,3453.0,316.854,317.0576,316.854,317.0576,3453.0
2019-08-29 15:40:00,342.45,342.69,342.37,342.62,7699.0,316.9465,317.1687,316.8725,317.1039,7699.0
2019-08-29 15:50:00,342.61,342.72,342.07,342.5,129834.0,317.0946,317.1964,316.5948,316.9928,129834.0
2019-08-30 09:30:00,344.16,344.61,343.9,344.37,60410.0,318.5292,318.9457,318.2886,318.7236,60410.0
2019-08-30 09:40:00,344.39,344.45,343.78,343.88,15667.0,318.7421,318.7976,318.1775,318.27,15667.0
2019-08-30 09:50:00,343.73,343.97,343.27,343.33,38789.0,318.1312,318.3533,317.7055,317.761,38789.0
2019-08-30 10:00:00,343.39,344.14,343.34,344.14,12101.0,317.8165,318.5107,317.7703,318.5107,12101.0
2019-08-30 10:10:00,344.18,344.28,343.91,343.99,80374.0,318.5477,318.6403,318.2978,318.3719,80374.0
2019-08-30 10:20:00,344.03,344.03,343.39,343.56,55248.0,318.4089,318.4089,317.8165,317.9739,55248.0
2019-08-30 10:30:00,343.68,343.87,343.55,343.64,10975.0,318.0849,318.2608,317.9646,318.0479,10975.0
2019-08-30 10:40:00,343.64,343.93,343.53,343.93,5200.0,318.0479,318.3163,317.9461,318.3163,5200.0
2019-08-30 10:50:00,343.76,343.84,343.09,343.1,10464.0,318.159,318.233,317.5389,317.5481,10464.0
2019-08-30 11:00:00,343.04,343.13,342.21,342.46,33249.0,317.4926,317.5759,316.7244,316.9558,33249.0
2019-08-30 11:10:00,342.45,342.58,341.43,341.58,10639.0,316.9465,317.0669,316.0025,316.1413,10639.0
2019-08-30 11:20:00,341.61,341.96,341.31,341.96,9884.0,316.1691,316.493,315.8914,316.493,9884.0
2019-08-30 11:30:00,342.02,342.64,342.02,342.4,5730.0,316.5486,317.1224,316.5486,316.9003,5730.0
2019-08-30 11:40:00,342.51,343.08,342.45,343.04,9563.0,317.0021,317.5296,316.9465,317.4926,9563.0
2019-08-30 11:50:00,342.88,343.05,342.83,342.94,3501.0,317.3445,317.5019,317.2982,317.4001,3501.0
2019-08-30 12:00:00,343.04,343.23,342.84,342.85,4440.0,317.4926,317.6685,317.3075,317.3168,4440.0
2019-08-30 12:10:00,342.85,343.36,342.82,343.34,4917.0,317.3168,317.7888,317.289,317.7703,4917.0
2019-08-30 12:20:00,343.32,343.36,343.19,343.3,7136.0,317.7518,317.7888,317.6314,317.7332,7136.0
2019-08-30 12:30:00,343.27,343.42,343.04,343.39,6982.0,317.7055,317.8443,317.4926,317.8165,6982.0
2019-08-30 12:40:00,343.37,343.63,343.27,343.61,40687.0,317.798,318.0387,317.7055,318.0202,40687.0
2019-08-30 12:50:00,343.6,343.84,343.44,343.69,32436.0,318.0109,318.233,317.8628,318.0942,32436.0
2019-08-30 13:00:00,343.57,343.57,343.29,343.3,3592.0,317.9831,317.9831,317.724,317.7332,3592.0
2019-08-30 13:10:00,343.21,343.32,343.06,343.17,3425.0,317.6499,317.7518,317.5111,317.6129,3425.0
2019-08-30 13:20:00,343.33,343.34,343.11,343.29,2132.0,317.761,317.7703,317.5574,317.724,2132.0
2019-08-30 13:30:00,343.17,343.17,342.75,342.84,55406.0,317.6129,317.6129,317.2242,317.3075,55406.0
2019-08-30 13:40:00,342.7,342.76,342.63,342.71,1889.0,317.1779,317.2335,317.1131,317.1872,1889.0
2019-08-30 13:50:00,342.75,342.79,342.53,342.55,2950.0,317.2242,317.2612,317.0206,317.0391,2950.0
2019-08-30 14:00:00,342.69,342.97,342.69,342.96,1399.0,317.1687,317.4278,317.1687,317.4186,1399.0
2019-08-30 14:10:00,342.93,343.11,342.76,343.11,9705.0,317.3908,317.5574,317.2335,317.5574,9705.0
2019-08-30 14:20:00,343.08,343.21,343.07,343.19,2960.0,317.5296,317.6499,317.5204,317.6314,2960.0
2019-08-30 14:30:00,343.24,343.32,342.99,343.08,4767.0,317.6777,317.7518,317.4463,317.5296,4767.0
2019-08-30 14:40:00,342.85,342.91,342.64,342.77,3497.0,317.3168,317.3723,317.1224,317.2427,3497.0
2019-08-30 14:50:00,342.89,342.89,342.6,342.6,2000.0,317.3538,317.3538,317.0854,317.0854,2000.0
2019-08-30 15:00:00,342.68,342.74,342.27,342.47,17999.0,317.1594,317.2149,316.7799,316.9651,17999.0
2019-08-30 15:10:00,342.52,342.52,342.21,342.31,9060.0,317.0113,317.0113,316.7244,316.817,9060.0
2019-08-30 15:20:00,342.31,342.98,342.28,342.86,4225.0,316.817,317.4371,316.7892,317.326,4225.0
2019-08-30 15:30:00,342.85,343.1,342.8,342.84,9779.0,317.3168,317.5481,317.2705,317.3075,9779.0
2019-08-30 15:40:00,342.98,343.05,342.71,342.9,7274.0,317.4371,317.5019,317.1872,317.363,7274.0
2019-08-30 15:50:00,342.94,343.55,342.8,343.16,179313.0,317.4001,317.9646,317.2705,317.6037,179313.0
2019-09-03 09:30:00,340.09,341.06,339.92,340.94,95009.0,314.7623,315.6601,314.605,315.549,95009.0
2019-09-03 09:40:00,341.02,341.3,339.92,340.5,47053.0,315.623,315.8822,314.605,315.1418,47053.0
2019-09-03 09:50:00,340.55,341.37,340.55,340.64,11343.0,315.188,315.947,315.188,315.2713,11343.0
2019-09-03 10:00:00,340.55,340.55,337.81,338.64,69594.0,315.188,315.188,312.6521,313.4203,69594.0
2019-09-03 10:10:00,338.63,339.01,338.3,338.8,29746.0,313.411,313.7627,313.1056,313.5684,29746.0
2019-09-03 10:20:00,338.74,338.95,337.94,338.69,46084.0,313.5128,313.7072,312.7724,313.4666,46084.0
2019-09-03 10:30:00,338.83,338.84,338.11,338.65,36361.0,313.5961,313.6054,312.9298,313.4295,36361.0
2019-09-03 10:40:00,338.91,339.44,338.45,338.99,28165.0,313.6702,314.1607,313.2444,313.7442,28165.0
2019-09-03 10:50:00,339.16,339.64,339.09,339.47,12986.0,313.9016,314.3458,313.8368,314.1885,12986.0
2019-09-03 11:00:00,339.49,339.53,339.07,339.27,13836.0,314.207,314.244,313.8183,314.0034,13836.0
2019-09-03 11:10:00,339.05,339.05,338.01,338.45,14538.0,313.7998,313.7998,312.8372,313.2444,14538.0
2019-09-03 11:20:00,338.7,338.99,338.52,338.78,10134.0,313.4758,313.7442,313.3092,313.5499,10134.0
2019-09-03 11:30:00,338.91,339.45,338.41,338.97,11961.0,313.6702,314.17,313.2074,313.7257,11961.0
2019-09-03 11:40:00,338.95,339.31,338.69,339.31,8904.0,313.7072,314.0404,313.4666,314.0404,8904.0
2019-09-03 11:50:00,339.17,339.2,338.82,338.91,3600.0,313.9108,313.9386,313.5869,313.6702,3600.0
2019-09-03 12:00:00,338.85,339.2,338.65,338.94,8327.0,313.6146,313.9386,313.4295,313.6979,8327.0
2019-09-03 12:10:00,339.06,339.45,338.95,339.45,5364.0,313.809,314.17,313.7072,314.17,5364.0
2019-09-03 12:20:00,339.5,339.5,339.05,339.35,6200.0,314.2162,314.2162,313.7998,314.0774,6200.0
2019-09-03 12:30:00,339.19,339.19,338.68,338.92,3244.0,313.9293,313.9293,313.4573,313.6794,3244.0
2019-09-03 12:40:00,339.0,339.12,338.82,339.02,5552.0,313.7535,313.8645,313.5869,313.772,5552.0
2019-09-03 12:50:00,339.02,339.02,338.29,338.33,3692.0,313.772,313.772,313.0964,313.1334,3692.0
2019-09-03 13:00:00,338.5,338.5,338.01,338.08,3017.0,313.2907,313.2907,312.8372,312.902,3017.0
2019-09-03 13:10:00,338.29,338.4,338.07,338.19,4078.0,313.0964,313.1982,312.8927,313.0038,4078.0
2019-09-03 13:20:00,338.08,338.11,337.86,338.11,3060.0,312.902,312.9298,312.6984,312.9298,3060.0
2019-09-03 13:30:00,338.11,338.11,337.54,337.57,33771.0,312.9298,312.9298,312.4022,312.43,33771.0
2019-09-03 13:40:00,337.57,337.61,337.18,337.5,34022.0,312.43,312.467,312.069,312.3652,34022.0
2019-09-03 13:50:00,337.51,337.54,337.16,337.51,22195.0,312.3744,312.4022,312.0505,312.3744,22195.0
2019-09-03 14:00:00,337.43,337.84,337.43,337.69,10291.0,312.3004,312.6799,312.3004,312.541,10291.0
2019-09-03 14:10:00,337.78,338.01,337.75,337.82,4602.0,312.6243,312.8372,312.5966,312.6614,4602.0
2019-09-03 14:20:00,337.8,338.02,337.5,337.72,8457.0,312.6428,312.8465,312.3652,312.5688,8457.0
2019-09-03 14:30:00,337.74,337.94,337.74,337.81,2000.0,312.5873,312.7724,312.5873,312.6521,2000.0
2019-09-03 14:40:00,337.8,337.8,337.51,337.73,4901.0,312.6428,312.6428,312.3744,312.5781,4901.0
2019-09-03 14:50:00,337.89,338.13,337.81,338.07,9165.0,312.7261,312.9483,312.6521,312.8927,9165.0
2019-09-03 15:00:00,338.17,338.24,337.89,338.11,17241.0,312.9853,313.0501,312.7261,312.9298,17241.0
2019-09-03 15:10:00,338.11,338.62,337.97,338.59,8785.0,312.9298,313.4018,312.8002,313.374,8785.0
2019-09-03 15:20:00,338.65,338.84,338.64,338.72,5522.0,313.4295,313.6054,313.4203,313.4943,5522.0
2019-09-03 15:30:00,338.83,339.16,338.63,339.16,27371.0,313.5961,313.9016,313.411,313.9016,27371.0
2019-09-03 15:40:00,339.13,339.4,338.94,339.03,25954.0,313.8738,314.1237,313.6979,313.7812,25954.0
2019-09-03 15:50:00,339.1,339.4,338.67,338.97,145375.0,313.846,314.1237,313.4481,313.7257,145375.0
2019-09-04 09:30:00,342.14,342.84,342.02,342.47,145077.0,316.6596,317.3075,316.5486,316.9651,145077.0
2019-09-04 09:40:00,342.54,343.16,342.32,342.67,22214.0,317.0298,317.6037,316.8262,317.1502,22214.0
2019-09-04 09:50:00,342.67,342.72,342.21,342.38,14251.0,317.1502,317.1964,316.7244,316.8818,14251.0
2019-09-04 10:00:00,342.48,342.81,342.07,342.07,21893.0,316.9743,317.2797,316.5948,316.5948,21893.0
2019-09-04 10:10:00,342.13,342.14,341.26,341.48,13214.0,316.6504,316.6596,315.8452,316.0488,13214.0
2019-09-04 10:20:00,341.6,341.96,341.57,341.84,5833.0,316.1598,316.493,316.1321,316.382,5833.0
2019-09-04 10:30:00,341.82,342.15,341.82,342.01,60071.0,316.3635,316.6689,316.3635,316.5393,60071.0
2019-09-04 10:40:00,341.88,342.14,341.79,342.05,11876.0,316.419,316.6596,316.3357,316.5763,11876.0
2019-09-04 10:50:00,342.11,342.53,342.11,342.33,10642.0,316.6319,317.0206,316.6319,316.8355,10642.0
2019-09-04 11:00:00,342.34,342.34,341.91,342.06,60086.0,316.8447,316.8447,316.4468,316.5856,60086.0
2019-09-04 11:10:00,342.02,342.25,341.76,342.17,15027.0,316.5486,316.7614,316.3079,316.6874,15027.0
2019-09-04 11:20:00,342.22,342.5,342.11,342.16,12042.0,316.7337,316.9928,316.6319,316.6781,12042.0
2019-09-04 11:30:00,342.24,342.47,342.18,342.33,2950.0,316.7522,316.9651,316.6967,316.8355,2950.0
2019-09-04 11:40:00,342.36,342.67,342.36,342.57,11594.0,316.8632,317.1502,316.8632,317.0576,11594.0
2019-09-04 11:50:00,342.55,342.56,342.33,342.47,2200.0,317.0391,317.0484,316.8355,316.9651,2200.0
2019-09-04 12:00:00,342.51,342.63,342.37,342.37,2869.0,317.0021,317.1131,316.8725,316.8725,2869.0
2019-09-04 12:10:00,342.43,342.5,341.95,342.07,7543.0,316.928,316.9928,316.4838,316.5948,7543.0
2019-09-04 12:20:00,342.01,342.27,342.01,342.27,3714.0,316.5393,316.7799,316.5393,316.7799,3714.0
2019-09-04 12:30:00,342.35,342.41,342.15,342.3,65390.0,316.854,316.9095,316.6689,316.8077,65390.0
2019-09-04 12:40:00,342.17,342.5,342.17,342.48,6385.0,316.6874,316.9928,316.6874,316.9743,6385.0
2019-09-04 12:50:00,342.41,342.58,342.38,342.55,21253.0,316.9095,317.0669,316.8818,317.0391,21253.0
2019-09-04 13:00:00,342.52,342.61,342.38,342.47,4134.0,317.0113,317.0946,316.8818,316.9651,4134.0
2019-09-04 13:10:00,342.52,342.52,342.35,342.35,1541.0,317.0113,317.0113,316.854,316.854,1541.0
2019-09-04 13:20:00,342.3,342.54,342.27,342.53,1421.0,316.8077,317.0298,316.7799,317.0206,1421.0
2019-09-04 13:30:00,342.53,342.63,342.25,342.25,2090.0,317.0206,317.1131,316.7614,316.7614,2090.0
2019-09-04 13:40:00,342.16,342.17,342.07,342.1,1825.0,316.6781,316.6874,316.5948,316.6226,1825.0
2019-09-04 13:50:00,342.09,342.24,342.06,342.12,3150.0,316.6134,316.7522,316.5856,316.6411,3150.0
2019-09-04 14:00:00,342.15,342.34,342.08,342.08,4076.0,316.6689,316.8447,316.6041,316.6041,4076.0
2019-09-04 14:10:00,342.09,342.24,341.89,342.24,5524.0,316.6134,316.7522,316.4282,316.7522,5524.0
2019-09-04 14:20:00,342.27,342.75,342.23,342.66,22604.0,316.7799,317.2242,316.7429,317.1409,22604.0
2019-09-04 14:30:00,342.71,342.94,342.63,342.85,13833.0,317.1872,317.4001,317.1131,317.3168,13833.0
2019-09-04 14:40:00,342.84,343.19,342.83,343.11,27763.0,317.3075,317.6314,317.2982,317.5574,27763.0
2019-09-04 14:50:00,343.15,343.23,342.99,343.05,10459.0,317.5944,317.6685,317.4463,317.5019,10459.0
2019-09-04 15:00:00,343.13,343.3,343.09,343.29,14822.0,317.5759,317.7332,317.5389,317.724,14822.0
2019-09-04 15:10:00,343.32,343.39,343.1,343.1,18867.0,317.7518,317.8165,317.5481,317.5481,18867.0
2019-09-04 15:20:00,343.08,343.13,342.96,343.03,10761.0,317.5296,317.5759,317.4186,317.4833,10761.0
2019-09-04 15:30:00,343.08,343.34,343.05,343.18,20171.0,317.5296,317.7703,317.5019,317.6222,20171.0
2019-09-04 15:40:00,343.19,343.28,343.08,343.22,19423.0,317.6314,317.7147,317.5296,317.6592,19423.0
2019-09-04 15:50:00,343.22,343.31,343.07,343.15,84258.0,317.6592,317.7425,317.5204,317.5944,84258.0
2019-09-05 09:30:00,347.44,347.75,346.5,347.38,84593.0,321.5649,321.8518,320.6949,321.5094,84593.0
2019-09-05 09:40:00,347.32,347.9,347.04,347.83,67363.0,321.4539,321.9907,321.1947,321.9259,67363.0
2019-09-05 09:50:00,347.86,348.24,347.56,347.59,48957.0,321.9536,322.3053,321.676,321.7037,48957.0
2019-09-05 10:00:00,347.66,349.28,347.66,349.19,41831.0,321.7685,323.2679,321.7685,323.1846,41831.0
2019-09-05 10:10:00,349.1,350.21,348.99,350.21,29745.0,323.1013,324.1286,322.9995,324.1286,29745.0
2019-09-05 10:20:00,350.18,350.38,349.73,349.89,24134.0,324.1009,324.286,323.6844,323.8325,24134.0
2019-09-05 10:30:00,349.9,350.42,349.77,350.36,98138.0,323.8417,324.323,323.7214,324.2675,98138.0
2019-09-05 10:40:00,350.35,350.45,349.79,349.85,19882.0,324.2582,324.3508,323.7399,323.7954,19882.0
2019-09-05 10:50:00,349.75,350.21,349.25,349.46,60691.0,323.7029,324.1286,323.2401,323.4345,60691.0
2019-09-05 11:00:00,349.49,350.01,349.24,349.74,45766.0,323.4623,323.9435,323.2309,323.6936,45766.0
2019-09-05 11:10:00,349.78,349.91,349.08,349.09,32952.0,323.7307,323.851,323.0828,323.092,32952.0
2019-09-05 11:20:00,349.12,349.2,348.78,349.2,17808.0,323.1198,323.1938,322.8051,323.1938,17808.0
2019-09-05 11:30:00,349.18,349.3,348.81,348.97,13367.0,323.1753,323.2864,322.8329,322.981,13367.0
2019-09-05 11:40:00,348.95,349.11,348.43,348.74,16692.0,322.9625,323.1105,322.4812,322.7681,16692.0
2019-09-05 11:50:00,348.73,348.79,348.33,348.34,9651.0,322.7588,322.8144,322.3886,322.3979,9651.0
2019-09-05 12:00:00,348.29,348.6,348.29,348.41,10039.0,322.3516,322.6385,322.3516,322.4627,10039.0
2019-09-05 12:10:00,348.4,348.71,348.26,348.26,10780.0,322.4534,322.7403,322.3239,322.3239,10780.0
2019-09-05 12:20:00,348.28,348.34,348.02,348.14,14681.0,322.3424,322.3979,322.1017,322.2128,14681.0
2019-09-05 12:30:00,348.06,348.16,347.96,348.07,15543.0,322.1387,322.2313,322.0462,322.148,15543.0
2019-09-05 12:40:00,348.15,348.44,348.15,348.16,5682.0,322.222,322.4904,322.222,322.2313,5682.0
2019-09-05 12:50:00,348.21,348.32,348.04,348.24,9035.0,322.2776,322.3794,322.1202,322.3053,9035.0
2019-09-05 13:00:00,348.27,348.48,347.93,348.16,11383.0,322.3331,322.5275,322.0184,322.2313,11383.0
2019-09-05 13:10:00,348.2,348.35,348.2,348.31,4694.0,322.2683,322.4071,322.2683,322.3701,4694.0
2019-09-05 13:20:00,348.38,348.74,348.38,348.61,7031.0,322.4349,322.7681,322.4349,322.6478,7031.0
2019-09-05 13:30:00,348.57,348.62,348.35,348.42,9213.0,322.6108,322.657,322.4071,322.4719,9213.0
2019-09-05 13:40:00,348.39,348.64,348.31,348.48,5520.0,322.4442,322.6756,322.3701,322.5275,5520.0
2019-09-05 13:50:00,348.51,348.78,348.51,348.72,10155.0,322.5552,322.8051,322.5552,322.7496,10155.0
2019-09-05 14:00:00,348.77,348.78,348.49,348.59,13250.0,322.7959,322.8051,322.5367,322.6293,13250.0
2019-09-05 14:10:00,348.65,348.79,348.61,348.65,7694.0,322.6848,322.8144,322.6478,322.6848,7694.0
2019-09-05 14:20:00,348.45,348.79,348.36,348.73,6446.0,322.4997,322.8144,322.4164,322.7588,6446.0
2019-09-05 14:30:00,348.73,348.81,348.51,348.62,13888.0,322.7588,322.8329,322.5552,322.657,13888.0
2019-09-05 14:40:00,348.65,349.08,348.58,349.01,10062.0,322.6848,323.0828,322.62,323.018,10062.0
2019-09-05 14:50:00,348.96,349.32,348.93,349.3,9415.0,322.9717,323.3049,322.944,323.2864,9415.0
2019-09-05 15:00:00,349.29,349.56,349.14,349.24,24202.0,323.2771,323.527,323.1383,323.2309,24202.0
2019-09-05 15:10:00,349.24,349.47,349.2,349.45,4626.0,323.2309,323.4437,323.1938,323.4252,4626.0
2019-09-05 15:20:00,349.41,349.76,349.36,349.72,23640.0,323.3882,323.7121,323.3419,323.6751,23640.0
2019-09-05 15:30:00,349.71,349.82,349.44,349.45,14077.0,323.6659,323.7677,323.416,323.4252,14077.0
2019-09-05 15:40:00,349.43,349.52,349.02,349.02,17253.0,323.4067,323.49,323.0273,323.0273,17253.0
2019-09-05 15:50:00,349.03,349.21,348.8,349.11,112329.0,323.0365,323.2031,322.8236,323.1105,112329.0
2019-09-06 09:30:00,349.59,349.82,348.81,348.89,57588.0,323.5548,323.7677,322.8329,322.9069,57588.0
2019-09-06 09:40:00,348.91,349.64,348.45,349.58,38088.0,322.9254,323.6011,322.4997,323.5455,38088.0
2019-09-06 09:50:00,349.52,349.66,349.14,349.3,16098.0,323.49,323.6196,323.1383,323.2864,16098.0
2019-09-06 10:00:00,349.26,349.6,349.09,349.23,18884.0,323.2494,323.5641,323.092,323.2216,18884.0
2019-09-06 10:10:00,349.15,349.65,349.13,349.51,6695.0,323.1476,323.6103,323.1291,323.4808,6695.0
2019-09-06 10:20:00,349.47,350.2,349.47,350.17,6248.0,323.4437,324.1194,323.4437,324.0916,6248.0
2019-09-06 10:30:00,350.44,350.44,349.98,350.33,12410.0,324.3415,324.3415,323.9158,324.2397,12410.0
2019-09-06 10:40:00,350.3,350.56,350.25,350.47,2904.0,324.2119,324.4526,324.1657,324.3693,2904.0
2019-09-06 10:50:00,350.45,350.57,350.04,350.21,2690.0,324.3508,324.4618,323.9713,324.1286,2690.0
2019-09-06 11:00:00,350.29,350.44,350.2,350.33,2195.0,324.2027,324.3415,324.1194,324.2397,2195.0
2019-09-06 11:10:00,350.18,350.39,350.05,350.13,11768.0,324.1009,324.2952,323.9805,324.0546,11768.0
2019-09-06 11:20:00,350.2,350.51,350.11,350.17,5379.0,324.1194,324.4063,324.0361,324.0916,5379.0
2019-09-06 11:30:00,350.18,350.34,349.84,350.34,8754.0,324.1009,324.2489,323.7862,324.2489,8754.0
2019-09-06 11:40:00,350.3,350.43,350.23,350.33,1819.0,324.2119,324.3322,324.1471,324.2397,1819.0
2019-09-06 11:50:00,350.25,350.31,349.98,350.07,7350.0,324.1657,324.2212,323.9158,323.9991,7350.0
2019-09-06 12:00:00,350.09,350.45,349.99,350.37,7825.0,324.0176,324.3508,323.925,324.2767,7825.0
2019-09-06 12:10:00,350.38,350.43,350.28,350.28,2237.0,324.286,324.3322,324.1934,324.1934,2237.0
2019-09-06 12:20:00,350.37,350.42,350.22,350.22,8306.0,324.2767,324.323,324.1379,324.1379,8306.0
2019-09-06 12:30:00,350.19,350.19,350.03,350.12,4100.0,324.1101,324.1101,323.962,324.0453,4100.0
2019-09-06 12:40:00,350.14,350.16,349.8,349.84,9050.0,324.0638,324.0824,323.7492,323.7862,9050.0
2019-09-06 12:50:00,349.8,350.11,349.67,350.11,8632.0,323.7492,324.0361,323.6288,324.0361,8632.0
2019-09-06 13:00:00,350.07,350.24,349.97,350.0,9910.0,323.9991,324.1564,323.9065,323.9343,9910.0
2019-09-06 13:10:00,349.94,350.05,349.9,349.92,6406.0,323.8787,323.9805,323.8417,323.8602,6406.0
2019-09-06 13:20:00,349.89,350.2,349.84,350.2,3650.0,323.8325,324.1194,323.7862,324.1194,3650.0
2019-09-06 13:30:00,350.24,350.43,350.17,350.17,12320.0,324.1564,324.3322,324.0916,324.0916,12320.0
2019-09-06 13:40:00,350.16,350.16,349.96,350.04,7319.0,324.0824,324.0824,323.8972,323.9713,7319.0
2019-09-06 13:50:00,350.05,350.16,349.98,350.14,6918.0,323.9805,324.0824,323.9158,324.0638,6918.0
2019-09-06 14:00:00,350.16,350.17,349.94,350.02,8632.0,324.0824,324.0916,323.8787,323.9528,8632.0
2019-09-06 14:10:00,349.97,350.04,349.9,350.02,8586.0,323.9065,323.9713,323.8417,323.9528,8586.0
2019-09-06 14:20:00,350.03,350.08,349.79,349.86,9301.0,323.962,324.0083,323.7399,323.8047,9301.0
2019-09-06 14:30:00,349.78,349.84,349.58,349.58,11336.0,323.7307,323.7862,323.5455,323.5455,11336.0
2019-09-06 14:40:00,349.44,349.48,349.19,349.23,10461.0,323.416,323.453,323.1846,323.2216,10461.0
2019-09-06 14:50:00,349.19,349.19,349.0,349.08,4250.0,323.1846,323.1846,323.0087,323.0828,4250.0
2019-09-06 15:00:00,349.17,349.19,349.07,349.16,22437.0,323.1661,323.1846,323.0735,323.1568,22437.0
2019-09-06 15:10:00,349.17,349.43,349.16,349.33,24165.0,323.1661,323.4067,323.1568,323.3142,24165.0
2019-09-06 15:20:00,349.33,349.52,349.32,349.51,29601.0,323.3142,323.49,323.3049,323.4808,29601.0
2019-09-06 15:30:00,349.49,349.62,349.41,349.45,19878.0,323.4623,323.5826,323.3882,323.4252,19878.0
2019-09-06 15:40:00,349.47,349.5,349.0,349.1,25893.0,323.4437,323.4715,323.0087,323.1013,25893.0
2019-09-06 15:50:00,349.09,349.17,348.57,348.81,97153.0,323.092,323.1661,322.6108,322.8329,97153.0
2019-09-09 09:30:00,350.24,350.29,349.02,349.02,67226.0,324.1564,324.2027,323.0273,323.0273,67226.0
2019-09-09 09:40:00,349.16,349.81,349.1,349.39,48690.0,323.1568,323.7584,323.1013,323.3697,48690.0
2019-09-09 09:50:00,349.44,349.54,348.74,349.02,14464.0,323.416,323.5085,322.7681,323.0273,14464.0
2019-09-09 10:00:00,348.99,349.38,348.78,349.31,22623.0,322.9995,323.3604,322.8051,323.2957,22623.0
2019-09-09 10:10:00,349.28,350.11,349.28,350.01,15114.0,323.2679,324.0361,323.2679,323.9435,15114.0
2019-09-09 10:20:00,349.92,350.0,349.5,349.69,32174.0,323.8602,323.9343,323.4715,323.6474,32174.0
2019-09-09 10:30:00,349.65,349.67,349.24,349.45,15186.0,323.6103,323.6288,323.2309,323.4252,15186.0
2019-09-09 10:40:00,349.5,349.81,349.48,349.6,9602.0,323.4715,323.7584,323.453,323.5641,9602.0
2019-09-09 10:50:00,349.7,350.56,349.65,350.4,42078.0,323.6566,324.4526,323.6103,324.3045,42078.0
2019-09-09 11:00:00,350.42,350.92,350.37,350.64,50139.0,324.323,324.7858,324.2767,324.5266,50139.0
2019-09-09 11:10:00,350.51,350.98,350.36,350.52,21080.0,324.4063,324.8413,324.2675,324.4155,21080.0
2019-09-09 11:20:00,350.57,350.83,350.55,350.67,65402.0,324.4618,324.7025,324.4433,324.5544,65402.0
2019-09-09 11:30:00,350.65,350.9,350.57,350.75,18283.0,324.5359,324.7672,324.4618,324.6284,18283.0
2019-09-09 11:40:00,350.68,350.68,350.42,350.59,2900.0,324.5636,324.5636,324.323,324.4803,2900.0
2019-09-09 11:50:00,350.64,351.03,350.56,350.98,12944.0,324.5266,324.8876,324.4526,324.8413,12944.0
2019-09-09 12:00:00,351.07,351.53,351.05,351.36,23787.0,324.9246,325.3503,324.9061,325.193,23787.0
2019-09-09 12:10:00,351.38,351.48,350.46,350.46,9153.0,325.2115,325.304,324.36,324.36,9153.0
2019-09-09 12:20:00,350.51,350.55,349.85,349.85,7488.0,324.4063,324.4433,323.7954,323.7954,7488.0
2019-09-09 12:30:00,349.81,349.84,349.16,349.18,7062.0,323.7584,323.7862,323.1568,323.1753,7062.0
2019-09-09 12:40:00,349.32,349.73,349.32,349.65,6112.0,323.3049,323.6844,323.3049,323.6103,6112.0
2019-09-09 12:50:00,349.8,350.06,349.63,350.06,3786.0,323.7492,323.9898,323.5918,323.9898,3786.0
2019-09-09 13:00:00,350.18,350.3,350.02,350.04,3828.0,324.1009,324.2119,323.9528,323.9713,3828.0
2019-09-09 13:10:00,350.13,350.19,349.93,350.19,2319.0,324.0546,324.1101,323.8695,324.1101,2319.0
2019-09-09 13:20:00,350.02,350.02,349.89,349.89,1000.0,323.9528,323.9528,323.8325,323.8325,1000.0
2019-09-09 13:30:00,349.92,349.94,349.61,349.61,8291.0,323.8602,323.8787,323.5733,323.5733,8291.0
2019-09-09 13:40:00,349.64,349.94,349.64,349.94,3286.0,323.6011,323.8787,323.6011,323.8787,3286.0
2019-09-09 13:50:00,350.04,350.21,350.02,350.02,3262.0,323.9713,324.1286,323.9528,323.9528,3262.0
2019-09-09 14:00:00,350.03,350.19,350.03,350.17,1609.0,323.962,324.1101,323.962,324.0916,1609.0
2019-09-09 14:10:00,350.0,350.12,349.89,350.08,5923.0,323.9343,324.0453,323.8325,324.0083,5923.0
2019-09-09 14:20:00,350.04,350.3,350.03,350.3,5604.0,323.9713,324.2119,323.962,324.2119,5604.0
2019-09-09 14:30:00,350.24,350.47,350.22,350.42,3159.0,324.1564,324.3693,324.1379,324.323,3159.0
2019-09-09 14:40:00,350.49,350.65,350.44,350.64,2855.0,324.3878,324.5359,324.3415,324.5266,2855.0
2019-09-09 14:50:00,350.7,350.74,350.47,350.74,3478.0,324.5821,324.6192,324.3693,324.6192,3478.0
2019-09-09 15:00:00,350.52,351.03,350.52,350.97,8922.0,324.4155,324.8876,324.4155,324.832,8922.0
2019-09-09 15:10:00,351.04,351.31,350.98,351.29,3786.0,324.8968,325.1467,324.8413,325.1282,3786.0
2019-09-09 15:20:00,351.21,351.32,351.12,351.19,12305.0,325.0542,325.156,324.9709,325.0356,12305.0
2019-09-09 15:30:00,351.23,351.34,351.08,351.27,10448.0,325.0727,325.1745,324.9338,325.1097,10448.0
2019-09-09 15:40:00,351.27,351.42,351.19,351.29,25715.0,325.1097,325.2485,325.0356,325.1282,25715.0
2019-09-09 15:50:00,351.29,351.7,351.22,351.69,133739.0,325.1282,325.5077,325.0634,325.4984,133739.0
2019-09-10 09:30:00,350.63,350.85,349.75,349.76,43697.0,324.5174,324.721,323.7029,323.7121,43697.0
2019-09-10 09:40:00,349.4,349.79,349.04,349.2,32444.0,323.379,323.7399,323.0458,323.1938,32444.0
2019-09-10 09:50:00,349.4,349.57,348.96,349.55,14581.0,323.379,323.5363,322.9717,323.5178,14581.0
2019-09-10 10:00:00,349.46,349.97,349.35,349.35,15011.0,323.4345,323.9065,323.3327,323.3327,15011.0
2019-09-10 10:10:00,349.32,350.12,349.17,349.43,18670.0,323.3049,324.0453,323.1661,323.4067,18670.0
2019-09-10 10:20:00,349.51,350.2,349.34,350.11,57560.0,323.4808,324.1194,323.3234,324.0361,57560.0
2019-09-10 10:30:00,350.01,350.22,349.71,349.71,20906.0,323.9435,324.1379,323.6659,323.6659,20906.0
2019-09-10 10:40:00,349.95,350.32,349.86,350.21,13614.0,323.888,324.2304,323.8047,324.1286,13614.0
2019-09-10 10:50:00,350.23,350.29,349.82,350.07,15914.0,324.1471,324.2027,323.7677,323.9991,15914.0
2019-09-10 11:00:00,349.99,350.68,349.96,350.63,23500.0,323.925,324.5636,323.8972,324.5174,23500.0
2019-09-10 11:10:00,350.54,350.8,350.36,350.4,9707.0,324.4341,324.6747,324.2675,324.3045,9707.0
2019-09-10 11:20:00,350.43,350.56,350.06,350.06,11765.0,324.3322,324.4526,323.9898,323.9898,11765.0
2019-09-10 11:30:00,350.05,350.65,350.04,350.65,3150.0,323.9805,324.5359,323.9713,324.5359,3150.0
2019-09-10 11:40:00,350.48,351.31,350.45,351.17,16074.0,324.3785,325.1467,324.3508,325.0171,16074.0
2019-09-10 11:50:00,351.1,351.93,351.1,351.6,20907.0,324.9523,325.7205,324.9523,325.4151,20907.0
2019-09-10 12:00:00,351.43,351.43,350.83,351.28,7189.0,325.2578,325.2578,324.7025,325.1189,7189.0
2019-09-10 12:10:00,351.18,352.11,351.18,351.9,8691.0,325.0264,325.8871,325.0264,325.6928,8691.0
2019-09-10 12:20:00,351.92,352.43,351.9,352.26,14084.0,325.7113,326.1833,325.6928,326.026,14084.0
2019-09-10 12:30:00,352.29,352.46,352.21,352.42,10150.0,326.0537,326.2111,325.9797,326.174,10150.0
2019-09-10 12:40:00,352.32,352.6,352.29,352.48,5306.0,326.0815,326.3406,326.0537,326.2296,5306.0
2019-09-10 12:50:00,352.55,352.61,352.14,352.14,2628.0,326.2944,326.3499,325.9149,325.9149,2628.0
2019-09-10 13:00:00,352.12,352.25,352.0,352.0,4702.0,325.8964,326.0167,325.7853,325.7853,4702.0
2019-09-10 13:10:00,352.07,352.14,351.68,351.74,9899.0,325.8501,325.9149,325.4892,325.5447,9899.0
2019-09-10 13:20:00,351.82,352.3,351.8,352.19,3899.0,325.6187,326.063,325.6002,325.9612,3899.0
2019-09-10 13:30:00,352.34,352.6,352.34,352.42,10031.0,326.1,326.3406,326.1,326.174,10031.0
2019-09-10 13:40:00,352.39,352.72,352.38,352.64,23546.0,326.1463,326.4517,326.137,326.3777,23546.0
2019-09-10 13:50:00,352.76,352.89,352.55,352.58,8136.0,326.4887,326.609,326.2944,326.3221,8136.0
2019-09-10 14:00:00,352.56,352.59,352.27,352.4,4887.0,326.3036,326.3314,326.0352,326.1555,4887.0
2019-09-10 14:10:00,352.27,352.34,352.03,352.13,4657.0,326.0352,326.1,325.8131,325.9056,4657.0
2019-09-10 14:20:00,352.15,352.35,352.11,352.13,4800.0,325.9242,326.1093,325.8871,325.9056,4800.0
2019-09-10 14:30:00,352.18,352.5,352.11,352.48,6715.0,325.9519,326.2481,325.8871,326.2296,6715.0
2019-09-10 14:40:00,352.44,352.44,352.08,352.08,3970.0,326.1926,326.1926,325.8594,325.8594,3970.0
2019-09-10 14:50:00,351.97,352.48,351.97,352.38,7736.0,325.7576,326.2296,325.7576,326.137,7736.0
2019-09-10 15:00:00,352.4,352.7,352.37,352.49,4334.0,326.1555,326.4332,326.1278,326.2388,4334.0
2019-09-10 15:10:00,352.48,352.66,352.45,352.58,2203.0,326.2296,326.3962,326.2018,326.3221,2203.0
2019-09-10 15:20:00,352.49,352.76,352.39,352.76,6617.0,326.2388,326.4887,326.1463,326.4887,6617.0
2019-09-10 15:30:00,352.79,353.03,352.72,352.83,10355.0,326.5165,326.7386,326.4517,326.5535,10355.0
2019-09-10 15:40:00,352.87,353.11,352.75,352.92,77125.0,326.5905,326.8127,326.4795,326.6368,77125.0
2019-09-10 15:50:00,352.95,353.75,352.86,353.72,78634.0,326.6646,327.405,326.5813,327.3772,78634.0
2019-09-11 09:30:00,354.38,354.45,351.91,353.17,69549.0,327.9881,328.0529,325.702,326.8682,69549.0
2019-09-11 09:40:00,353.34,354.99,352.83,354.96,93243.0,327.0255,328.5526,326.5535,328.5249,93243.0
2019-09-11 09:50:00,354.93,355.3,354.56,354.62,81747.0,328.4971,328.8396,328.1547,328.2102,81747.0
2019-09-11 10:00:00,354.66,355.12,354.51,354.93,44140.0,328.2472,328.673,328.1084,328.4971,44140.0
2019-09-11 10:10:00,354.98,355.48,354.83,354.89,30855.0,328.5434,329.0062,328.4046,328.4601,30855.0
2019-09-11 10:20:00,355.05,355.5,355.0,355.44,16865.0,328.6082,329.0247,328.5619,328.9691,16865.0
2019-09-11 10:30:00,355.39,355.8,355.2,355.3,113462.0,328.9229,329.3023,328.747,328.8396,113462.0
2019-09-11 10:40:00,355.29,355.34,354.82,354.85,28000.0,328.8303,328.8766,328.3953,328.4231,28000.0
2019-09-11 10:50:00,354.85,355.75,354.83,355.54,72752.0,328.4231,329.256,328.4046,329.0617,72752.0
2019-09-11 11:00:00,355.75,355.84,355.44,355.44,7801.0,329.256,329.3393,328.9691,328.9691,7801.0
2019-09-11 11:10:00,355.53,355.53,355.09,355.14,6861.0,329.0524,329.0524,328.6452,328.6915,6861.0
2019-09-11 11:20:00,355.17,355.46,354.86,354.88,6860.0,328.7192,328.9876,328.4323,328.4508,6860.0
2019-09-11 11:30:00,354.94,355.79,354.94,355.32,14613.0,328.5064,329.2931,328.5064,328.8581,14613.0
2019-09-11 11:40:00,355.34,355.42,355.13,355.24,69061.0,328.8766,328.9506,328.6822,328.784,69061.0
2019-09-11 11:50:00,355.26,355.87,355.17,355.77,11036.0,328.8025,329.3671,328.7192,329.2746,11036.0
2019-09-11 12:00:00,355.81,356.36,355.79,356.13,16242.0,329.3116,329.8206,329.2931,329.6077,16242.0
2019-09-11 12:10:00,356.14,356.27,355.85,356.02,7488.0,329.617,329.7373,329.3486,329.5059,7488.0
2019-09-11 12:20:00,356.13,356.25,355.98,356.05,8016.0,329.6077,329.7188,329.4689,329.5337,8016.0
2019-09-11 12:30:00,356.06,356.25,355.98,356.21,17922.0,329.543,329.7188,329.4689,329.6818,17922.0
2019-09-11 12:40:00,356.15,356.37,356.02,356.06,11560.0,329.6263,329.8299,329.5059,329.543,11560.0
2019-09-11 12:50:00,356.21,356.7,356.18,356.36,8171.0,329.6818,330.1353,329.654,329.8206,8171.0
2019-09-11 13:00:00,356.48,356.57,356.31,356.37,3400.0,329.9317,330.015,329.7743,329.8299,3400.0
2019-09-11 13:10:00,356.32,356.65,356.32,356.64,6791.0,329.7836,330.089,329.7836,330.0798,6791.0
2019-09-11 13:20:00,356.64,356.83,356.62,356.67,1888.0,330.0798,330.2556,330.0613,330.1075,1888.0
2019-09-11 13:30:00,356.64,357.01,356.63,356.95,6393.0,330.0798,330.4222,330.0705,330.3667,6393.0
2019-09-11 13:40:00,357.01,357.1,356.76,356.93,14263.0,330.4222,330.5055,330.1908,330.3482,14263.0
2019-09-11 13:50:00,356.99,357.06,356.87,356.96,11280.0,330.4037,330.4685,330.2926,330.3759,11280.0
2019-09-11 14:00:00,357.0,357.3,356.99,357.21,38851.0,330.413,330.6906,330.4037,330.6073,38851.0
2019-09-11 14:10:00,357.17,357.37,357.06,357.31,17415.0,330.5703,330.7554,330.4685,330.6999,17415.0
2019-09-11 14:20:00,357.38,357.78,357.37,357.53,201713.0,330.7647,331.1349,330.7554,330.9035,201713.0
2019-09-11 14:30:00,357.59,357.63,357.37,357.39,12330.0,330.959,330.996,330.7554,330.7739,12330.0
2019-09-11 14:40:00,357.44,357.61,357.39,357.4,14134.0,330.8202,330.9775,330.7739,330.7832,14134.0
2019-09-11 14:50:00,357.37,357.52,357.32,357.44,27422.0,330.7554,330.8942,330.7091,330.8202,27422.0
2019-09-11 15:00:00,357.45,358.08,357.45,358.08,101758.0,330.8294,331.4125,330.8294,331.4125,101758.0
2019-09-11 15:10:00,358.08,358.19,357.88,357.95,22881.0,331.4125,331.5143,331.2274,331.2922,22881.0
2019-09-11 15:20:00,357.97,358.04,357.75,357.8,21477.0,331.3107,331.3755,331.1071,331.1534,21477.0
2019-09-11 15:30:00,357.81,358.21,357.81,358.05,24805.0,331.1626,331.5328,331.1626,331.3848,24805.0
2019-09-11 15:40:00,358.04,358.1,357.71,357.8,11361.0,331.3755,331.431,331.0701,331.1534,11361.0
2019-09-11 15:50:00,357.87,358.55,357.87,358.44,121933.0,331.2182,331.8475,331.2182,331.7457,121933.0
2019-09-12 09:30:00,359.15,359.15,357.44,357.72,161639.0,332.4028,332.4028,330.8202,331.0793,161639.0
2019-09-12 09:40:00,358.15,358.22,356.34,356.34,80703.0,331.4773,331.5421,329.8021,329.8021,80703.0
2019-09-12 09:50:00,356.28,357.72,356.16,357.71,66859.0,329.7466,331.0793,329.6355,331.0701,66859.0
2019-09-12 10:00:00,357.61,357.8,357.19,357.34,10748.0,330.9775,331.1534,330.5888,330.7276,10748.0
2019-09-12 10:10:00,357.16,359.5,357.15,358.86,82334.0,330.561,332.7268,330.5518,332.1344,82334.0
2019-09-12 10:20:00,358.86,359.27,358.7,358.85,22229.0,332.1344,332.5139,331.9863,332.1252,22229.0
2019-09-12 10:30:00,358.84,359.02,357.98,358.61,24017.0,332.1159,332.2825,331.32,331.9031,24017.0
2019-09-12 10:40:00,358.72,358.87,358.14,358.64,10263.0,332.0049,332.1437,331.4681,331.9308,10263.0
2019-09-12 10:50:00,358.42,358.7,356.72,356.72,37989.0,331.7272,331.9863,330.1538,330.1538,37989.0
2019-09-12 11:00:00,356.71,356.71,356.25,356.71,10820.0,330.1446,330.1446,329.7188,330.1446,10820.0
2019-09-12 11:10:00,356.81,357.68,356.81,357.62,3985.0,330.2371,331.0423,330.2371,330.9868,3985.0
2019-09-12 11:20:00,357.63,358.01,357.52,357.88,4603.0,330.996,331.3477,330.8942,331.2274,4603.0
2019-09-12 11:30:00,357.86,358.11,357.77,358.07,4714.0,331.2089,331.4403,331.1256,331.4033,4714.0
2019-09-12 11:40:00,358.1,358.89,358.1,358.79,2168.0,331.431,332.1622,331.431,332.0696,2168.0
2019-09-12 11:50:00,358.75,358.92,358.44,358.69,4579.0,332.0326,332.19,331.7457,331.9771,4579.0
2019-09-12 12:00:00,358.6,358.76,358.28,358.29,5423.0,331.8938,332.0419,331.5976,331.6069,5423.0
2019-09-12 12:10:00,358.36,358.37,358.05,358.21,2702.0,331.6717,331.6809,331.3848,331.5328,2702.0
2019-09-12 12:20:00,358.48,358.52,358.16,358.29,9313.0,331.7827,331.8198,331.4866,331.6069,9313.0
2019-09-12 12:30:00,358.24,358.63,358.24,358.55,58766.0,331.5606,331.9216,331.5606,331.8475,58766.0
2019-09-12 12:40:00,358.48,358.93,358.48,358.87,7846.0,331.7827,332.1992,331.7827,332.1437,7846.0
2019-09-12 12:50:00,358.81,359.04,358.81,359.04,3047.0,332.0882,332.301,332.0882,332.301,3047.0
2019-09-12 13:00:00,359.08,359.33,358.92,359.02,17445.0,332.338,332.5694,332.19,332.2825,17445.0
2019-09-12 13:10:00,359.0,359.09,358.74,358.8,3210.0,332.264,332.3473,332.0234,332.0789,3210.0
2019-09-12 13:20:00,358.8,358.9,358.59,358.61,4658.0,332.0789,332.1715,331.8845,331.9031,4658.0
2019-09-12 13:30:00,358.74,359.03,358.67,358.67,7304.0,332.0234,332.2918,331.9586,331.9586,7304.0
2019-09-12 13:40:00,358.71,359.06,358.67,358.83,8223.0,331.9956,332.3195,331.9586,332.1067,8223.0
2019-09-12 13:50:00,358.83,358.95,358.8,358.81,2737.0,332.1067,332.2177,332.0789,332.0882,2737.0
2019-09-12 14:00:00,358.72,358.72,358.4,358.42,13305.0,332.0049,332.0049,331.7087,331.7272,13305.0
2019-09-12 14:10:00,358.46,358.64,358.4,358.58,1913.0,331.7642,331.9308,331.7087,331.8753,1913.0
2019-09-12 14:20:00,358.53,358.84,358.48,358.75,3340.0,331.829,332.1159,331.7827,332.0326,3340.0
2019-09-12 14:30:00,358.67,359.2,358.67,359.18,7705.0,331.9586,332.4491,331.9586,332.4306,7705.0
2019-09-12 14:40:00,359.18,359.51,359.15,359.15,5435.0,332.4306,332.736,332.4028,332.4028,5435.0
2019-09-12 14:50:00,359.13,359.18,358.86,358.99,4543.0,332.3843,332.4306,332.1344,332.2548,4543.0
2019-09-12 15:00:00,358.96,358.96,358.63,358.77,6675.0,332.227,332.227,331.9216,332.0511,6675.0
2019-09-12 15:10:00,358.77,358.95,358.66,358.95,8470.0,332.0511,332.2177,331.9493,332.2177,8470.0
2019-09-12 15:20:00,358.88,359.25,358.88,359.0,7178.0,332.1529,332.4954,332.1529,332.264,7178.0
2019-09-12 15:30:00,359.08,359.18,358.89,358.97,9782.0,332.338,332.4306,332.1622,332.2362,9782.0
2019-09-12 15:40:00,358.95,359.31,358.86,359.02,7379.0,332.2177,332.5509,332.1344,332.2825,7379.0
2019-09-12 15:50:00,358.98,359.04,358.09,358.25,195001.0,332.2455,332.301,331.4218,331.5699,195001.0
2019-09-13 09:30:00,359.61,360.98,359.61,360.85,99741.0,332.8286,334.0965,332.8286,333.9762,99741.0
2019-09-13 09:40:00,360.87,360.93,359.7,360.31,75469.0,333.9947,334.0503,332.9119,333.4764,75469.0
2019-09-13 09:50:00,360.42,360.68,359.38,359.41,22189.0,333.5783,333.8189,332.6157,332.6435,22189.0
2019-09-13 10:00:00,359.48,359.67,358.97,359.0,45305.0,332.7083,332.8841,332.2362,332.264,45305.0
2019-09-13 10:10:00,358.85,359.4,358.66,359.26,122436.0,332.1252,332.6342,331.9493,332.5046,122436.0
2019-09-13 10:20:00,359.3,359.92,359.21,359.46,52498.0,332.5417,333.1155,332.4584,332.6897,52498.0
2019-09-13 10:30:00,359.52,359.99,359.42,359.42,46828.0,332.7453,333.1803,332.6527,332.6527,46828.0
2019-09-13 10:40:00,359.38,360.06,359.37,360.01,26670.0,332.6157,333.2451,332.6065,333.1988,26670.0
2019-09-13 10:50:00,360.02,360.11,359.81,359.92,20524.0,333.208,333.2913,333.0137,333.1155,20524.0
2019-09-13 11:00:00,359.94,360.14,359.76,359.97,32125.0,333.134,333.3191,332.9674,333.1618,32125.0
2019-09-13 11:10:00,359.87,359.98,359.7,359.78,13371.0,333.0692,333.171,332.9119,332.9859,13371.0
2019-09-13 11:20:00,359.82,359.96,359.44,359.54,6485.0,333.0229,333.1525,332.6712,332.7638,6485.0
2019-09-13 11:30:00,359.7,359.86,359.38,359.53,41225.0,332.9119,333.06,332.6157,332.7545,41225.0
2019-09-13 11:40:00,359.49,359.8,359.31,359.59,22364.0,332.7175,333.0044,332.5509,332.8101,22364.0
2019-09-13 11:50:00,359.57,359.69,359.44,359.51,8660.0,332.7916,332.9026,332.6712,332.736,8660.0
2019-09-13 12:00:00,359.41,359.89,359.33,359.77,13089.0,332.6435,333.0877,332.5694,332.9767,13089.0
2019-09-13 12:10:00,359.84,360.13,359.69,360.13,7133.0,333.0414,333.3099,332.9026,333.3099,7133.0
2019-09-13 12:20:00,359.97,359.97,359.5,359.67,5815.0,333.1618,333.1618,332.7268,332.8841,5815.0
2019-09-13 12:30:00,359.66,360.06,359.64,359.86,7417.0,332.8749,333.2451,332.8563,333.06,7417.0
2019-09-13 12:40:00,359.77,359.83,359.56,359.68,2266.0,332.9767,333.0322,332.7823,332.8934,2266.0
2019-09-13 12:50:00,359.63,359.77,359.53,359.71,2339.0,332.8471,332.9767,332.7545,332.9211,2339.0
2019-09-13 13:00:00,359.72,359.72,359.48,359.48,3106.0,332.9304,332.9304,332.7083,332.7083,3106.0
2019-09-13 13:10:00,359.42,359.55,359.38,359.4,7293.0,332.6527,332.773,332.6157,332.6342,7293.0
2019-09-13 13:20:00,359.35,359.35,359.15,359.15,1300.0,332.5879,332.5879,332.4028,332.4028,1300.0
2019-09-13 13:30:00,359.19,359.19,358.77,358.82,72213.0,332.4399,332.4399,332.0511,332.0974,72213.0
2019-09-13 13:40:00,358.74,358.85,358.44,358.8,39558.0,332.0234,332.1252,331.7457,332.0789,39558.0
2019-09-13 13:50:00,358.85,359.03,358.51,358.52,10018.0,332.1252,332.2918,331.8105,331.8198,10018.0
2019-09-13 14:00:00,358.56,358.72,358.51,358.67,10081.0,331.8568,332.0049,331.8105,331.9586,10081.0
2019-09-13 14:10:00,358.67,358.7,358.36,358.36,6449.0,331.9586,331.9863,331.6717,331.6717,6449.0
2019-09-13 14:20:00,358.38,358.72,358.38,358.66,12248.0,331.6902,332.0049,331.6902,331.9493,12248.0
2019-09-13 14:30:00,358.75,358.84,358.58,358.75,11534.0,332.0326,332.1159,331.8753,332.0326,11534.0
2019-09-13 14:40:00,358.81,358.84,358.54,358.69,8711.0,332.0882,332.1159,331.8383,331.9771,8711.0
2019-09-13 14:50:00,358.62,358.73,358.47,358.5,22307.0,331.9123,332.0141,331.7735,331.8012,22307.0
2019-09-13 15:00:00,358.52,358.59,358.22,358.23,31847.0,331.8198,331.8845,331.5421,331.5514,31847.0
2019-09-13 15:10:00,358.23,358.49,358.18,358.4,34770.0,331.5514,331.792,331.5051,331.7087,34770.0
2019-09-13 15:20:00,358.36,358.63,358.24,358.51,7781.0,331.6717,331.9216,331.5606,331.8105,7781.0
2019-09-13 15:30:00,358.5,358.74,358.46,358.63,10737.0,331.8012,332.0234,331.7642,331.9216,10737.0
2019-09-13 15:40:00,358.54,358.71,358.45,358.7,8844.0,331.8383,331.9956,331.755,331.9863,8844.0
2019-09-13 15:50:00,358.77,358.88,358.41,358.51,91693.0,332.0511,332.1529,331.7179,331.8105,91693.0
2019-09-16 09:30:00,357.38,357.85,356.37,357.57,111719.0,330.7647,331.1997,329.8299,330.9405,111719.0
2019-09-16 09:40:00,357.52,358.57,357.45,358.39,63351.0,330.8942,331.866,330.8294,331.6994,63351.0
2019-09-16 09:50:00,358.42,359.17,358.42,358.99,19145.0,331.7272,332.4213,331.7272,332.2548,19145.0
2019-09-16 10:00:00,358.95,359.38,358.91,359.09,14568.0,332.2177,332.6157,332.1807,332.3473,14568.0
2019-09-16 10:10:00,359.0,359.03,358.62,358.86,13534.0,332.264,332.2918,331.9123,332.1344,13534.0
2019-09-16 10:20:00,358.84,359.46,358.71,358.71,14936.0,332.1159,332.6897,331.9956,331.9956,14936.0
2019-09-16 10:30:00,358.8,358.89,358.56,358.63,12721.0,332.0789,332.1622,331.8568,331.9216,12721.0
2019-09-16 10:40:00,358.61,359.01,358.54,358.68,15845.0,331.9031,332.2733,331.8383,331.9678,15845.0
2019-09-16 10:50:00,358.69,359.38,358.69,359.26,5461.0,331.9771,332.6157,331.9771,332.5046,5461.0
2019-09-16 11:00:00,359.32,359.95,359.32,359.95,4305.0,332.5602,333.1433,332.5602,333.1433,4305.0
2019-09-16 11:10:00,359.95,360.02,359.82,360.02,3000.0,333.1433,333.208,333.0229,333.208,3000.0
2019-09-16 11:20:00,359.79,359.79,359.6,359.67,3383.0,332.9952,332.9952,332.8193,332.8841,3383.0
2019-09-16 11:30:00,359.43,359.5,359.08,359.25,3894.0,332.662,332.7268,332.338,332.4954,3894.0
2019-09-16 11:40:00,359.18,359.18,358.58,358.68,4062.0,332.4306,332.4306,331.8753,331.9678,4062.0
2019-09-16 11:50:00,358.6,358.77,357.91,357.91,80744.0,331.8938,332.0511,331.2552,331.2552,80744.0
2019-09-16 12:00:00,358.09,358.42,358.09,358.25,5097.0,331.4218,331.7272,331.4218,331.5699,5097.0
2019-09-16 12:10:00,358.35,358.63,358.35,358.48,3198.0,331.6624,331.9216,331.6624,331.7827,3198.0
2019-09-16 12:20:00,358.38,358.63,358.29,358.57,4823.0,331.6902,331.9216,331.6069,331.866,4823.0
2019-09-16 12:30:00,358.65,358.87,358.55,358.86,6322.0,331.9401,332.1437,331.8475,332.1344,6322.0
2019-09-16 12:40:00,358.88,358.89,358.67,358.76,6018.0,332.1529,332.1622,331.9586,332.0419,6018.0
2019-09-16 12:50:00,358.9,359.07,358.9,359.07,6867.0,332.1715,332.3288,332.1715,332.3288,6867.0
2019-09-16 13:00:00,358.98,359.32,358.98,359.21,2380.0,332.2455,332.5602,332.2455,332.4584,2380.0
2019-09-16 13:10:00,359.35,359.4,359.28,359.31,4436.0,332.5879,332.6342,332.5232,332.5509,4436.0
2019-09-16 13:20:00,359.24,359.35,359.05,359.14,12192.0,332.4861,332.5879,332.3103,332.3936,12192.0
2019-09-16 13:30:00,359.14,359.33,359.11,359.18,11520.0,332.3936,332.5694,332.3658,332.4306,11520.0
2019-09-16 13:40:00,359.13,359.3,359.09,359.15,2314.0,332.3843,332.5417,332.3473,332.4028,2314.0
2019-09-16 13:50:00,359.1,359.49,358.96,359.49,9706.0,332.3566,332.7175,332.227,332.7175,9706.0
2019-09-16 14:00:00,359.47,359.59,359.1,359.11,3326.0,332.699,332.8101,332.3566,332.3658,3326.0
2019-09-16 14:10:00,359.0,359.22,358.98,359.22,15002.0,332.264,332.4676,332.2455,332.4676,15002.0
2019-09-16 14:20:00,359.22,359.44,359.12,359.43,30183.0,332.4676,332.6712,332.3751,332.662,30183.0
2019-09-16 14:30:00,359.4,359.47,359.24,359.43,111846.0,332.6342,332.699,332.4861,332.662,111846.0
2019-09-16 14:40:00,359.45,359.56,359.34,359.43,10855.0,332.6805,332.7823,332.5787,332.662,10855.0
2019-09-16 14:50:00,359.46,359.56,359.33,359.42,10011.0,332.6897,332.7823,332.5694,332.6527,10011.0
2019-09-16 15:00:00,359.53,359.55,358.99,359.01,18618.0,332.7545,332.773,332.2548,332.2733,18618.0
2019-09-16 15:10:00,359.05,359.43,359.05,359.22,17548.0,332.3103,332.662,332.3103,332.4676,17548.0
2019-09-16 15:20:00,359.0,359.2,358.95,359.01,10701.0,332.264,332.4491,332.2177,332.2733,10701.0
2019-09-16 15:30:00,358.86,358.95,358.77,358.78,8845.0,332.1344,332.2177,332.0511,332.0604,8845.0
2019-09-16 15:40:00,358.8,359.13,358.74,358.88,11727.0,332.0789,332.3843,332.0234,332.1529,11727.0
2019-09-16 15:50:00,358.98,359.33,358.85,358.85,133548.0,332.2455,332.5694,332.1252,332.1252,133548.0
2019-09-17 09:30:00,358.21,358.21,356.51,357.3,75028.0,331.5328,331.5328,329.9594,330.6906,75028.0
2019-09-17 09:40:00,357.36,357.8,356.89,357.22,31259.0,330.7461,331.1534,330.3111,330.6166,31259.0
2019-09-17 09:50:00,357.32,357.41,356.55,357.34,16828.0,330.7091,330.7924,329.9965,330.7276,16828.0
2019-09-17 10:00:00,357.29,357.29,356.51,356.64,8823.0,330.6814,330.6814,329.9594,330.0798,8823.0
2019-09-17 10:10:00,356.64,356.99,356.3,356.86,38122.0,330.0798,330.4037,329.7651,330.2834,38122.0
2019-09-17 10:20:00,356.86,356.93,356.42,356.63,21263.0,330.2834,330.3482,329.8761,330.0705,21263.0
2019-09-17 10:30:00,356.63,356.98,356.52,356.62,42649.0,330.0705,330.3944,329.9687,330.0613,42649.0
2019-09-17 10:40:00,356.5,357.04,356.41,356.97,9850.0,329.9502,330.45,329.8669,330.3852,9850.0
2019-09-17 10:50:00,356.94,357.23,356.91,357.15,3118.0,330.3574,330.6258,330.3297,330.5518,3118.0
2019-09-17 11:00:00,357.0,357.63,356.98,357.39,11287.0,330.413,330.996,330.3944,330.7739,11287.0
2019-09-17 11:10:00,357.46,357.49,356.75,356.75,6383.0,330.8387,330.8665,330.1816,330.1816,6383.0
2019-09-17 11:20:00,356.71,357.36,356.7,357.19,5773.0,330.1446,330.7461,330.1353,330.5888,5773.0
2019-09-17 11:30:00,357.19,357.55,357.19,357.41,5723.0,330.5888,330.922,330.5888,330.7924,5723.0
2019-09-17 11:40:00,357.45,357.78,357.25,357.46,25046.0,330.8294,331.1349,330.6443,330.8387,25046.0
2019-09-17 11:50:00,357.42,357.49,357.32,357.34,1486.0,330.8017,330.8665,330.7091,330.7276,1486.0
2019-09-17 12:00:00,357.44,357.48,357.28,357.4,3889.0,330.8202,330.8572,330.6721,330.7832,3889.0
2019-09-17 12:10:00,357.27,357.3,357.11,357.2,6022.0,330.6628,330.6906,330.5148,330.5981,6022.0
2019-09-17 12:20:00,357.22,357.29,357.03,357.23,15891.0,330.6166,330.6814,330.4407,330.6258,15891.0
2019-09-17 12:30:00,357.23,357.36,356.76,356.82,4487.0,330.6258,330.7461,330.1908,330.2464,4487.0
2019-09-17 12:40:00,356.83,356.87,356.64,356.71,63777.0,330.2556,330.2926,330.0798,330.1446,63777.0
2019-09-17 12:50:00,356.67,356.79,356.52,356.65,14668.0,330.1075,330.2186,329.9687,330.089,14668.0
2019-09-17 13:00:00,356.79,356.91,356.63,356.89,2697.0,330.2186,330.3297,330.0705,330.3111,2697.0
2019-09-17 13:10:00,357.0,357.05,357.0,357.02,500.0,330.413,330.4592,330.413,330.4315,500.0
2019-09-17 13:20:00,357.1,357.23,356.99,356.99,5516.0,330.5055,330.6258,330.4037,330.4037,5516.0
2019-09-17 13:30:00,357.01,357.17,356.95,357.0,10858.0,330.4222,330.5703,330.3667,330.413,10858.0
2019-09-17 13:40:00,356.97,357.16,356.94,356.97,13070.0,330.3852,330.561,330.3574,330.3852,13070.0
2019-09-17 13:50:00,357.0,357.35,356.95,357.08,17584.0,330.413,330.7369,330.3667,330.487,17584.0
2019-09-17 14:00:00,357.11,357.5,357.1,357.27,7873.0,330.5148,330.8757,330.5055,330.6628,7873.0
2019-09-17 14:10:00,357.38,357.41,356.99,357.09,20147.0,330.7647,330.7924,330.4037,330.4963,20147.0
2019-09-17 14:20:00,357.08,357.08,356.83,356.88,2840.0,330.487,330.487,330.2556,330.3019,2840.0
2019-09-17 14:30:00,356.72,356.9,356.72,356.78,5255.0,330.1538,330.3204,330.1538,330.2093,5255.0
2019-09-17 14:40:00,356.78,357.15,356.78,357.11,16770.0,330.2093,330.5518,330.2093,330.5148,16770.0
2019-09-17 14:50:00,357.04,357.15,357.02,357.05,7020.0,330.45,330.5518,330.4315,330.4592,7020.0
2019-09-17 15:00:00,357.11,357.44,357.09,357.42,5215.0,330.5148,330.8202,330.4963,330.8017,5215.0
2019-09-17 15:10:00,357.19,357.2,356.92,356.93,10462.0,330.5888,330.5981,330.3389,330.3482,10462.0
2019-09-17 15:20:00,356.94,357.16,356.93,357.1,5262.0,330.3574,330.561,330.3482,330.5055,5262.0
2019-09-17 15:30:00,357.04,357.55,357.04,357.55,7427.0,330.45,330.922,330.45,330.922,7427.0
2019-09-17 15:40:00,357.56,357.77,357.53,357.63,14959.0,330.9312,331.1256,330.9035,330.996,14959.0
2019-09-17 15:50:00,357.67,357.9,357.6,357.62,123402.0,331.0331,331.2459,330.9683,330.9868,123402.0
2019-09-18 09:30:00,357.65,357.65,355.84,356.72,109945.0,331.0145,331.0145,329.3393,330.1538,109945.0
2019-09-18 09:40:00,356.51,356.99,356.27,356.68,29866.0,329.9594,330.4037,329.7373,330.1168,29866.0
2019-09-18 09:50:00,356.61,356.88,356.3,356.51,25056.0,330.052,330.3019,329.7651,329.9594,25056.0
2019-09-18 10:00:00,356.57,356.85,356.51,356.85,5708.0,330.015,330.2741,329.9594,330.2741,5708.0
2019-09-18 10:10:00,356.96,357.05,356.65,356.96,15361.0,330.3759,330.4592,330.089,330.3759,15361.0
2019-09-18 10:20:00,356.91,357.36,356.88,357.21,36306.0,330.3297,330.7461,330.3019,330.6073,36306.0
2019-09-18 10:30:00,357.31,357.36,356.96,357.0,13700.0,330.6999,330.7461,330.3759,330.413,13700.0
2019-09-18 10:40:00,356.94,357.12,356.79,356.79,12297.0,330.3574,330.524,330.2186,330.2186,12297.0
2019-09-18 10:50:00,356.79,356.8,356.37,356.43,4635.0,330.2186,330.2278,329.8299,329.8854,4635.0
2019-09-18 11:00:00,356.48,356.6,356.24,356.35,6487.0,329.9317,330.0427,329.7096,329.8114,6487.0
2019-09-18 11:10:00,356.32,356.39,356.14,356.18,5323.0,329.7836,329.8484,329.617,329.654,5323.0
2019-09-18 11:20:00,356.14,356.15,355.86,355.9,9743.0,329.617,329.6263,329.3579,329.3949,9743.0
2019-09-18 11:30:00,356.03,356.03,355.51,355.58,15837.0,329.5152,329.5152,329.0339,329.0987,15837.0
2019-09-18 11:40:00,355.72,355.73,355.48,355.53,11627.0,329.2283,329.2375,329.0062,329.0524,11627.0
2019-09-18 11:50:00,355.54,355.82,355.48,355.82,9395.0,329.0617,329.3208,329.0062,329.3208,9395.0
2019-09-18 12:00:00,355.84,356.16,355.83,356.16,4643.0,329.3393,329.6355,329.3301,329.6355,4643.0
2019-09-18 12:10:00,356.17,356.17,355.93,356.02,4922.0,329.6448,329.6448,329.4226,329.5059,4922.0
2019-09-18 12:20:00,356.01,356.13,356.01,356.12,1471.0,329.4967,329.6077,329.4967,329.5985,1471.0
2019-09-18 12:30:00,356.1,356.18,356.04,356.1,5601.0,329.58,329.654,329.5244,329.58,5601.0
2019-09-18 12:40:00,356.09,356.11,356.01,356.08,5105.0,329.5707,329.5892,329.4967,329.5615,5105.0
2019-09-18 12:50:00,356.06,356.06,355.81,355.82,56924.0,329.543,329.543,329.3116,329.3208,56924.0
2019-09-18 13:00:00,355.81,355.82,355.64,355.73,35667.0,329.3116,329.3208,329.1542,329.2375,35667.0
2019-09-18 13:10:00,355.83,355.83,355.57,355.61,6399.0,329.3301,329.3301,329.0895,329.1265,6399.0
2019-09-18 13:20:00,355.61,355.64,355.26,355.26,8082.0,329.1265,329.1542,328.8025,328.8025,8082.0
2019-09-18 13:30:00,355.28,355.48,355.09,355.41,19080.0,328.821,329.0062,328.6452,328.9414,19080.0
2019-09-18 13:40:00,355.45,355.57,355.35,355.54,5100.0,328.9784,329.0895,328.8858,329.0617,5100.0
2019-09-18 13:50:00,355.51,356.16,355.44,356.03,7954.0,329.0339,329.6355,328.9691,329.5152,7954.0
2019-09-18 14:00:00,355.65,356.24,354.78,355.53,49891.0,329.1635,329.7096,328.3583,329.0524,49891.0
2019-09-18 14:10:00,355.28,355.28,354.21,354.69,13851.0,328.821,328.821,327.8307,328.275,13851.0
2019-09-18 14:20:00,354.53,354.85,354.37,354.37,2381.0,328.1269,328.4231,327.9788,327.9788,2381.0
2019-09-18 14:30:00,354.2,354.45,353.99,353.99,10263.0,327.8215,328.0529,327.6271,327.6271,10263.0
2019-09-18 14:40:00,354.07,354.64,353.78,354.14,15835.0,327.7012,328.2287,327.4328,327.7659,15835.0
2019-09-18 14:50:00,354.28,354.81,354.25,354.59,7800.0,327.8955,328.3861,327.8678,328.1824,7800.0
2019-09-18 15:00:00,354.68,355.19,354.3,355.19,21161.0,328.2657,328.7378,327.914,328.7378,21161.0
2019-09-18 15:10:00,355.2,355.71,355.15,355.65,26701.0,328.747,329.219,328.7007,329.1635,26701.0
2019-09-18 15:20:00,355.72,355.95,355.57,355.83,10722.0,329.2283,329.4412,329.0895,329.3301,10722.0
2019-09-18 15:30:00,356.07,356.96,356.06,356.57,29470.0,329.5522,330.3759,329.543,330.015,29470.0
2019-09-18 15:40:00,356.6,356.86,356.39,356.74,14453.0,330.0427,330.2834,329.8484,330.1723,14453.0
2019-09-18 15:50:00,356.71,356.9,356.54,356.8,78195.0,330.1446,330.3204,329.9872,330.2278,78195.0
2019-09-19 09:30:00,357.3,358.16,357.02,357.59,95355.0,330.6906,331.4866,330.4315,330.959,95355.0
2019-09-19 09:40:00,357.53,357.57,356.79,357.15,30937.0,330.9035,330.9405,330.2186,330.5518,30937.0
2019-09-19 09:50:00,357.19,357.6,356.93,357.26,27951.0,330.5888,330.9683,330.3482,330.6536,27951.0
2019-09-19 10:00:00,357.27,357.66,357.27,357.5,23246.0,330.6628,331.0238,330.6628,330.8757,23246.0
2019-09-19 10:10:00,357.51,358.26,357.51,358.11,37516.0,330.885,331.5791,330.885,331.4403,37516.0
2019-09-19 10:20:00,358.1,358.44,357.98,358.19,76442.0,331.431,331.7457,331.32,331.5143,76442.0
2019-09-19 10:30:00,358.21,358.38,358.09,358.09,7872.0,331.5328,331.6902,331.4218,331.4218,7872.0
2019-09-19 10:40:00,358.32,358.5,358.09,358.37,8044.0,331.6346,331.8012,331.4218,331.6809,8044.0
2019-09-19 10:50:00,358.4,358.6,358.3,358.34,13344.0,331.7087,331.8938,331.6161,331.6532,13344.0
2019-09-19 11:00:00,358.3,358.65,358.23,358.65,53382.0,331.6161,331.9401,331.5514,331.9401,53382.0
2019-09-19 11:10:00,358.58,358.95,358.53,358.95,8640.0,331.8753,332.2177,331.829,332.2177,8640.0
2019-09-19 11:20:00,358.89,359.05,358.85,358.89,11945.0,332.1622,332.3103,332.1252,332.1622,11945.0
2019-09-19 11:30:00,358.88,359.0,358.8,358.82,9071.0,332.1529,332.264,332.0789,332.0974,9071.0
2019-09-19 11:40:00,358.7,358.7,358.23,358.24,7495.0,331.9863,331.9863,331.5514,331.5606,7495.0
2019-09-19 11:50:00,358.2,358.32,357.9,358.05,31327.0,331.5236,331.6346,331.2459,331.3848,31327.0
2019-09-19 12:00:00,358.09,358.24,358.03,358.18,4307.0,331.4218,331.5606,331.3662,331.5051,4307.0
2019-09-19 12:10:00,358.16,358.23,357.92,358.01,14820.0,331.4866,331.5514,331.2644,331.3477,14820.0
2019-09-19 12:20:00,357.99,357.99,357.35,357.37,10050.0,331.3292,331.3292,330.7369,330.7554,10050.0
2019-09-19 12:30:00,357.3,357.86,357.29,357.8,39154.0,330.6906,331.2089,330.6814,331.1534,39154.0
2019-09-19 12:40:00,357.86,358.07,357.79,358.01,33954.0,331.2089,331.4033,331.1441,331.3477,33954.0
2019-09-19 12:50:00,358.04,358.04,357.83,357.84,4392.0,331.3755,331.3755,331.1811,331.1904,4392.0
2019-09-19 13:00:00,357.79,358.05,357.58,357.58,5750.0,331.1441,331.3848,330.9498,330.9498,5750.0
2019-09-19 13:10:00,357.55,357.63,357.2,357.45,63001.0,330.922,330.996,330.5981,330.8294,63001.0
2019-09-19 13:20:00,357.49,357.52,357.28,357.38,5721.0,330.8665,330.8942,330.6721,330.7647,5721.0
2019-09-19 13:30:00,357.29,357.29,356.71,357.11,19263.0,330.6814,330.6814,330.1446,330.5148,19263.0
2019-09-19 13:40:00,357.17,357.25,356.66,357.2,11346.0,330.5703,330.6443,330.0983,330.5981,11346.0
2019-09-19 13:50:00,357.14,357.27,357.13,357.25,2620.0,330.5425,330.6628,330.5333,330.6443,2620.0
2019-09-19 14:00:00,357.36,357.54,357.34,357.36,47809.0,330.7461,330.9127,330.7276,330.7461,47809.0
2019-09-19 14:10:00,357.47,357.61,357.45,357.61,600.0,330.848,330.9775,330.8294,330.9775,600.0
2019-09-19 14:20:00,357.69,357.69,357.39,357.46,2689.0,331.0516,331.0516,330.7739,330.8387,2689.0
2019-09-19 14:30:00,357.43,357.44,357.01,357.14,3600.0,330.8109,330.8202,330.4222,330.5425,3600.0
2019-09-19 14:40:00,357.04,357.12,356.86,356.94,4695.0,330.45,330.524,330.2834,330.3574,4695.0
2019-09-19 14:50:00,356.81,356.84,356.72,356.76,4660.0,330.2371,330.2649,330.1538,330.1908,4660.0
2019-09-19 15:00:00,356.76,356.89,356.51,356.58,12505.0,330.1908,330.3111,329.9594,330.0242,12505.0
2019-09-19 15:10:00,356.64,356.75,356.54,356.65,27251.0,330.0798,330.1816,329.9872,330.089,27251.0
2019-09-19 15:20:00,356.64,356.79,356.6,356.6,14872.0,330.0798,330.2186,330.0427,330.0427,14872.0
2019-09-19 15:30:00,356.54,356.56,356.07,356.26,31638.0,329.9872,330.0057,329.5522,329.7281,31638.0
2019-09-19 15:40:00,356.36,356.44,355.92,355.92,16284.0,329.8206,329.8947,329.4134,329.4134,16284.0
2019-09-19 15:50:00,355.83,356.28,355.64,356.12,74864.0,329.3301,329.7466,329.1542,329.5985,74864.0
2019-09-20 09:30:00,354.94,356.22,354.94,355.76,122948.0,329.7818,330.9711,329.7818,330.5437,122948.0
2019-09-20 09:40:00,355.68,355.97,355.11,355.21,22340.0,330.4694,330.7388,329.9398,330.0327,22340.0
2019-09-20 09:50:00,355.31,355.71,355.31,355.44,45007.0,330.1256,330.4972,330.1256,330.2464,45007.0
2019-09-20 10:00:00,355.47,355.92,355.36,355.71,26355.0,330.2743,330.6924,330.1721,330.4972,26355.0
2019-09-20 10:10:00,355.73,355.86,355.26,355.43,13676.0,330.5158,330.6366,330.0791,330.2371,13676.0
2019-09-20 10:20:00,355.46,355.99,355.4,355.87,21382.0,330.265,330.7574,330.2092,330.6459,21382.0
2019-09-20 10:30:00,355.92,356.02,355.57,355.62,8559.0,330.6924,330.7853,330.3672,330.4136,8559.0
2019-09-20 10:40:00,355.67,355.79,355.42,355.54,10668.0,330.4601,330.5716,330.2278,330.3393,10668.0
2019-09-20 10:50:00,355.58,355.68,355.18,355.61,19248.0,330.3765,330.4694,330.0048,330.4043,19248.0
2019-09-20 11:00:00,355.58,355.9,355.24,355.76,8529.0,330.3765,330.6738,330.0606,330.5437,8529.0
2019-09-20 11:10:00,355.75,355.87,355.31,355.51,6683.0,330.5344,330.6459,330.1256,330.3114,6683.0
2019-09-20 11:20:00,355.54,355.95,355.54,355.74,6575.0,330.3393,330.7202,330.3393,330.5251,6575.0
2019-09-20 11:30:00,355.81,356.19,355.81,355.86,17925.0,330.5902,330.9432,330.5902,330.6366,17925.0
2019-09-20 11:40:00,355.87,356.04,355.74,355.97,5197.0,330.6459,330.8039,330.5251,330.7388,5197.0
2019-09-20 11:50:00,355.91,356.23,355.9,356.23,8740.0,330.6831,330.9804,330.6738,330.9804,8740.0
2019-09-20 12:00:00,356.2,356.33,356.12,356.25,5822.0,330.9525,331.0733,330.8782,330.999,5822.0
2019-09-20 12:10:00,356.27,356.58,356.27,356.53,12228.0,331.0176,331.3056,331.0176,331.2591,12228.0
2019-09-20 12:20:00,356.53,356.76,356.45,356.58,17957.0,331.2591,331.4728,331.1848,331.3056,17957.0
2019-09-20 12:30:00,356.56,356.56,356.2,356.34,5520.0,331.287,331.287,330.9525,331.0826,5520.0
2019-09-20 12:40:00,356.3,356.36,356.07,356.08,6467.0,331.0454,331.1012,330.8317,330.841,6467.0
2019-09-20 12:50:00,356.22,356.38,356.22,356.26,7715.0,330.9711,331.1198,330.9711,331.0083,7715.0
2019-09-20 13:00:00,356.28,356.28,356.13,356.15,4333.0,331.0268,331.0268,330.8875,330.9061,4333.0
2019-09-20 13:10:00,356.1,356.1,352.66,354.02,260394.0,330.8596,330.8596,327.6634,328.927,260394.0
2019-09-20 13:20:00,354.12,354.38,353.54,354.29,35245.0,329.0199,329.2615,328.4811,329.1779,35245.0
2019-09-20 13:30:00,354.37,354.42,353.9,354.16,12910.0,329.2522,329.2987,328.8155,329.0571,12910.0
2019-09-20 13:40:00,354.13,354.35,353.82,353.96,21419.0,329.0292,329.2336,328.7412,328.8713,21419.0
2019-09-20 13:50:00,353.98,354.5,353.8,354.36,14100.0,328.8899,329.373,328.7226,329.2429,14100.0
2019-09-20 14:00:00,354.47,354.81,354.11,354.15,22267.0,329.3451,329.661,329.0107,329.0478,22267.0
2019-09-20 14:10:00,354.14,354.29,353.98,354.26,9703.0,329.0385,329.1779,328.8899,329.15,9703.0
2019-09-20 14:20:00,354.2,354.38,354.16,354.34,5000.0,329.0943,329.2615,329.0571,329.2244,5000.0
2019-09-20 14:30:00,354.31,354.74,354.27,354.74,7900.0,329.1965,329.596,329.1593,329.596,7900.0
2019-09-20 14:40:00,354.75,354.91,354.71,354.9,5775.0,329.6053,329.7539,329.5681,329.7447,5775.0
2019-09-20 14:50:00,354.86,354.86,354.5,354.54,5904.0,329.7075,329.7075,329.373,329.4102,5904.0
2019-09-20 15:00:00,354.56,354.62,354.3,354.33,7800.0,329.4288,329.4845,329.1872,329.2151,7800.0
2019-09-20 15:10:00,354.32,354.62,354.22,354.34,18180.0,329.2058,329.4845,329.1129,329.2244,18180.0
2019-09-20 15:20:00,354.31,354.34,353.68,353.74,9818.0,329.1965,329.2244,328.6111,328.6669,9818.0
2019-09-20 15:30:00,353.76,353.98,353.58,353.94,12739.0,328.6855,328.8899,328.5182,328.8527,12739.0
2019-09-20 15:40:00,353.93,354.06,353.49,353.52,98859.0,328.8434,328.9642,328.4346,328.4625,98859.0
2019-09-20 15:50:00,353.54,354.5,353.49,353.54,264001.0,328.4811,329.373,328.4346,328.4811,264001.0
2019-09-23 09:30:00,353.0,353.78,352.01,353.63,99136.0,327.9793,328.704,327.0595,328.5647,99136.0
2019-09-23 09:40:00,353.59,354.51,353.5,354.37,46461.0,328.5275,329.3823,328.4439,329.2522,46461.0
2019-09-23 09:50:00,354.33,354.71,354.05,354.14,25287.0,329.2151,329.5681,328.9549,329.0385,25287.0
2019-09-23 10:00:00,354.05,354.05,353.35,353.36,27385.0,328.9549,328.9549,328.3045,328.3138,27385.0
2019-09-23 10:10:00,353.3,353.56,352.95,353.49,23361.0,328.2581,328.4996,327.9329,328.4346,23361.0
2019-09-23 10:20:00,353.51,353.78,353.27,353.78,18148.0,328.4532,328.704,328.2302,328.704,18148.0
2019-09-23 10:30:00,353.87,354.3,353.84,354.1,27862.0,328.7877,329.1872,328.7598,329.0014,27862.0
2019-09-23 10:40:00,354.05,354.12,353.53,353.54,16927.0,328.9549,329.0199,328.4718,328.4811,16927.0
2019-09-23 10:50:00,353.54,353.71,353.06,353.39,27510.0,328.4811,328.639,328.0351,328.3417,27510.0
2019-09-23 11:00:00,353.54,354.42,353.54,353.91,27135.0,328.4811,329.2987,328.4811,328.8248,27135.0
2019-09-23 11:10:00,353.96,354.31,353.71,354.24,9961.0,328.8713,329.1965,328.639,329.1314,9961.0
2019-09-23 11:20:00,354.28,354.46,354.12,354.36,10888.0,329.1686,329.3358,329.0199,329.2429,10888.0
2019-09-23 11:30:00,354.44,354.77,354.4,354.59,10641.0,329.3173,329.6239,329.2801,329.4566,10641.0
2019-09-23 11:40:00,354.61,354.76,354.47,354.73,11144.0,329.4752,329.6146,329.3451,329.5867,11144.0
2019-09-23 11:50:00,354.75,355.01,354.66,354.74,12250.0,329.6053,329.8469,329.5217,329.596,12250.0
2019-09-23 12:00:00,354.74,354.96,354.71,354.94,3667.0,329.596,329.8004,329.5681,329.7818,3667.0
2019-09-23 12:10:00,355.07,355.11,354.92,355.02,3475.0,329.9026,329.9398,329.7632,329.8562,3475.0
2019-09-23 12:20:00,354.98,355.29,354.98,355.28,8296.0,329.819,330.107,329.819,330.0977,8296.0
2019-09-23 12:30:00,355.21,355.35,355.16,355.32,6525.0,330.0327,330.1628,329.9862,330.1349,6525.0
2019-09-23 12:40:00,355.25,355.25,355.0,355.0,1780.0,330.0699,330.0699,329.8376,329.8376,1780.0
2019-09-23 12:50:00,354.95,355.08,354.66,354.92,6734.0,329.7911,329.9119,329.5217,329.7632,6734.0
2019-09-23 13:00:00,354.94,355.09,354.94,355.02,22832.0,329.7818,329.9212,329.7818,329.8562,22832.0
2019-09-23 13:10:00,355.03,355.03,355.03,355.03,300.0,329.8654,329.8654,329.8654,329.8654,300.0
2019-09-23 13:20:00,355.12,355.24,355.09,355.15,5920.0,329.9491,330.0606,329.9212,329.9769,5920.0
2019-09-23 13:30:00,355.23,355.24,354.99,355.1,4727.0,330.0513,330.0606,329.8283,329.9305,4727.0
2019-09-23 13:40:00,355.15,355.38,355.11,355.29,7090.0,329.9769,330.1906,329.9398,330.107,7090.0
2019-09-23 13:50:00,355.41,355.59,355.39,355.55,6720.0,330.2185,330.3858,330.1999,330.3486,6720.0
2019-09-23 14:00:00,355.53,355.58,355.42,355.42,1604.0,330.33,330.3765,330.2278,330.2278,1604.0
2019-09-23 14:10:00,355.42,355.56,355.42,355.51,2582.0,330.2278,330.3579,330.2278,330.3114,2582.0
2019-09-23 14:20:00,355.48,355.65,355.41,355.62,8161.0,330.2835,330.4415,330.2185,330.4136,8161.0
2019-09-23 14:30:00,355.57,355.57,355.23,355.23,9250.0,330.3672,330.3672,330.0513,330.0513,9250.0
2019-09-23 14:40:00,355.25,355.26,355.06,355.06,10355.0,330.0699,330.0791,329.8933,329.8933,10355.0
2019-09-23 14:50:00,355.05,355.06,354.96,355.01,2665.0,329.884,329.8933,329.8004,329.8469,2665.0
2019-09-23 15:00:00,354.98,355.45,354.97,355.4,28414.0,329.819,330.2557,329.8097,330.2092,28414.0
2019-09-23 15:10:00,355.44,355.59,355.38,355.49,41119.0,330.2464,330.3858,330.1906,330.2928,41119.0
2019-09-23 15:20:00,355.55,355.69,355.55,355.59,19560.0,330.3486,330.4787,330.3486,330.3858,19560.0
2019-09-23 15:30:00,355.56,355.66,355.21,355.24,10497.0,330.3579,330.4508,330.0327,330.0606,10497.0
2019-09-23 15:40:00,355.21,355.32,355.12,355.22,16059.0,330.0327,330.1349,329.9491,330.042,16059.0
2019-09-23 15:50:00,355.28,355.3,354.3,354.39,73151.0,330.0977,330.1163,329.1872,329.2708,73151.0
2019-09-24 09:30:00,354.84,355.81,354.84,355.65,53205.0,329.6889,330.5902,329.6889,330.4415,53205.0
2019-09-24 09:40:00,355.8,356.02,355.09,355.42,22158.0,330.5809,330.7853,329.9212,330.2278,22158.0
2019-09-24 09:50:00,355.43,355.74,355.11,355.18,14346.0,330.2371,330.5251,329.9398,330.0048,14346.0
2019-09-24 10:00:00,355.02,355.19,354.44,354.53,14148.0,329.8562,330.0141,329.3173,329.4009,14148.0
2019-09-24 10:10:00,354.52,354.65,354.06,354.36,13120.0,329.3916,329.5124,328.9642,329.2429,13120.0
2019-09-24 10:20:00,354.3,354.47,353.56,353.85,12468.0,329.1872,329.3451,328.4996,328.7691,12468.0
2019-09-24 10:30:00,353.85,354.33,353.85,354.27,7463.0,328.7691,329.2151,328.7691,329.1593,7463.0
2019-09-24 10:40:00,354.22,354.23,353.76,353.87,7464.0,329.1129,329.1221,328.6855,328.7877,7464.0
2019-09-24 10:50:00,353.95,354.07,353.56,353.59,116182.0,328.862,328.9735,328.4996,328.5275,116182.0
2019-09-24 11:00:00,353.63,353.64,353.09,353.36,14431.0,328.5647,328.574,328.063,328.3138,14431.0
2019-09-24 11:10:00,353.37,353.38,353.15,353.25,6252.0,328.3231,328.3324,328.1187,328.2116,6252.0
2019-09-24 11:20:00,353.24,353.24,352.85,353.08,17315.0,328.2023,328.2023,327.84,328.0537,17315.0
2019-09-24 11:30:00,353.08,353.09,352.19,352.19,13366.0,328.0537,328.063,327.2267,327.2267,13366.0
2019-09-24 11:40:00,352.16,352.39,351.7,352.35,17192.0,327.1989,327.4126,326.7715,327.3754,17192.0
2019-09-24 11:50:00,352.39,352.39,352.07,352.2,9709.0,327.4126,327.4126,327.1152,327.236,9709.0
2019-09-24 12:00:00,352.17,352.7,352.02,352.7,6532.0,327.2082,327.7006,327.0688,327.7006,6532.0
2019-09-24 12:10:00,352.68,352.68,352.19,352.19,5623.0,327.682,327.682,327.2267,327.2267,5623.0
2019-09-24 12:20:00,352.13,352.19,350.75,351.0,20800.0,327.171,327.2267,325.8888,326.1211,20800.0
2019-09-24 12:30:00,351.23,351.23,350.24,350.32,21098.0,326.3348,326.3348,325.415,325.4893,21098.0
2019-09-24 12:40:00,350.5,350.73,350.15,350.61,15970.0,325.6565,325.8702,325.3313,325.7587,15970.0
2019-09-24 12:50:00,350.67,350.67,349.81,349.92,16627.0,325.8145,325.8145,325.0154,325.1176,16627.0
2019-09-24 13:00:00,349.96,350.6,349.93,350.33,28093.0,325.1548,325.7494,325.1269,325.4986,28093.0
2019-09-24 13:10:00,350.31,350.31,349.85,349.98,10135.0,325.48,325.48,325.0526,325.1734,10135.0
2019-09-24 13:20:00,349.85,350.0,349.51,349.7,13658.0,325.0526,325.192,324.7367,324.9132,13658.0
2019-09-24 13:30:00,349.62,350.37,349.62,350.31,22545.0,324.8389,325.5357,324.8389,325.48,22545.0
2019-09-24 13:40:00,350.32,350.72,350.22,350.67,17122.0,325.4893,325.8609,325.3964,325.8145,17122.0
2019-09-24 13:50:00,350.67,350.89,350.2,350.43,15208.0,325.8145,326.0189,325.3778,325.5915,15208.0
2019-09-24 14:00:00,350.28,350.29,349.68,349.69,8404.0,325.4521,325.4614,324.8947,324.9039,8404.0
2019-09-24 14:10:00,349.63,351.96,349.52,351.87,58005.0,324.8482,327.013,324.746,326.9294,58005.0
2019-09-24 14:20:00,351.89,351.89,351.44,351.61,7439.0,326.948,326.948,326.5299,326.6879,7439.0
2019-09-24 14:30:00,351.7,351.9,350.55,350.95,38610.0,326.7715,326.9573,325.703,326.0746,38610.0
2019-09-24 14:40:00,350.92,351.05,350.51,350.8,12461.0,326.0468,326.1675,325.6658,325.9353,12461.0
2019-09-24 14:50:00,350.88,351.19,350.71,350.71,20221.0,326.0096,326.2976,325.8516,325.8516,20221.0
2019-09-24 15:00:00,350.78,350.95,350.54,350.77,10801.0,325.9167,326.0746,325.6937,325.9074,10801.0
2019-09-24 15:10:00,350.72,351.14,350.67,350.98,2583.0,325.8609,326.2512,325.8145,326.1025,2583.0
2019-09-24 15:20:00,350.72,350.74,350.0,350.31,19088.0,325.8609,325.8795,325.192,325.48,19088.0
2019-09-24 15:30:00,350.13,350.16,349.73,349.87,5440.0,325.3128,325.3406,324.9411,325.0712,5440.0
2019-09-24 15:40:00,349.91,350.74,349.89,350.67,19673.0,325.1083,325.8795,325.0898,325.8145,19673.0
2019-09-24 15:50:00,350.65,350.7,350.0,350.35,126198.0,325.7959,325.8424,325.192,325.5172,126198.0
2019-09-25 09:30:00,349.91,352.37,349.91,352.34,48167.0,325.1083,327.394,325.1083,327.3661,48167.0
2019-09-25 09:40:00,352.24,352.25,351.53,351.71,21354.0,327.2732,327.2825,326.6135,326.7808,21354.0
2019-09-25 09:50:00,351.78,351.78,350.54,350.7,16788.0,326.8458,326.8458,325.6937,325.8424,16788.0
2019-09-25 10:00:00,350.7,351.13,349.84,350.89,35760.0,325.8424,326.2419,325.0433,326.0189,35760.0
2019-09-25 10:10:00,350.99,351.07,350.03,350.13,70668.0,326.1118,326.1861,325.2198,325.3128,70668.0
2019-09-25 10:20:00,350.17,350.43,350.04,350.28,14136.0,325.3499,325.5915,325.2291,325.4521,14136.0
2019-09-25 10:30:00,350.4,351.09,350.4,350.68,12694.0,325.5636,326.2047,325.5636,325.8238,12694.0
2019-09-25 10:40:00,350.65,350.85,350.48,350.82,6700.0,325.7959,325.9817,325.6379,325.9538,6700.0
2019-09-25 10:50:00,350.87,351.71,350.63,351.62,23690.0,326.0003,326.7808,325.7773,326.6971,23690.0
2019-09-25 11:00:00,351.77,352.28,351.77,352.02,7969.0,326.8365,327.3104,326.8365,327.0688,7969.0
2019-09-25 11:10:00,351.94,352.4,351.94,352.26,5199.0,326.9945,327.4219,326.9945,327.2918,5199.0
2019-09-25 11:20:00,352.22,352.75,352.12,352.35,11676.0,327.2546,327.7471,327.1617,327.3754,11676.0
2019-09-25 11:30:00,352.24,352.51,352.14,352.3,2670.0,327.2732,327.5241,327.1803,327.3289,2670.0
2019-09-25 11:40:00,352.38,352.47,351.94,352.05,2095.0,327.4033,327.4869,326.9945,327.0967,2095.0
2019-09-25 11:50:00,351.93,352.08,351.66,352.08,2554.0,326.9852,327.1245,326.7343,327.1245,2554.0
2019-09-25 12:00:00,352.24,352.69,352.24,352.67,2500.0,327.2732,327.6913,327.2732,327.6727,2500.0
2019-09-25 12:10:00,352.6,352.64,352.14,352.3,9051.0,327.6077,327.6448,327.1803,327.3289,9051.0
2019-09-25 12:20:00,352.38,352.91,352.35,352.91,7134.0,327.4033,327.8957,327.3754,327.8957,7134.0
2019-09-25 12:30:00,352.97,353.18,352.9,352.9,14726.0,327.9515,328.1466,327.8864,327.8864,14726.0
2019-09-25 12:40:00,352.9,353.08,352.78,352.79,44555.0,327.8864,328.0537,327.7749,327.7842,44555.0
2019-09-25 12:50:00,352.83,353.08,352.63,352.82,26851.0,327.8214,328.0537,327.6356,327.8121,26851.0
2019-09-25 13:00:00,352.84,353.06,352.74,353.05,44714.0,327.8307,328.0351,327.7378,328.0258,44714.0
2019-09-25 13:10:00,352.97,353.09,352.86,352.86,22464.0,327.9515,328.063,327.8493,327.8493,22464.0
2019-09-25 13:20:00,352.89,353.15,352.89,353.05,21845.0,327.8771,328.1187,327.8771,328.0258,21845.0
2019-09-25 13:30:00,353.05,353.25,353.02,353.2,9395.0,328.0258,328.2116,327.9979,328.1652,9395.0
2019-09-25 13:40:00,353.17,353.54,353.17,353.44,7398.0,328.1373,328.4811,328.1373,328.3881,7398.0
2019-09-25 13:50:00,353.56,353.82,353.52,353.68,10052.0,328.4996,328.7412,328.4625,328.6111,10052.0
2019-09-25 14:00:00,353.71,354.09,353.71,354.08,22433.0,328.639,328.9921,328.639,328.9828,22433.0
2019-09-25 14:10:00,354.05,354.35,354.04,354.35,3696.0,328.9549,329.2336,328.9456,329.2336,3696.0
2019-09-25 14:20:00,354.3,354.44,354.22,354.44,49099.0,329.1872,329.3173,329.1129,329.3173,49099.0
2019-09-25 14:30:00,354.4,354.42,354.26,354.31,13811.0,329.2801,329.2987,329.15,329.1965,13811.0
2019-09-25 14:40:00,354.29,354.81,354.29,354.79,24765.0,329.1779,329.661,329.1779,329.6425,24765.0
2019-09-25 14:50:00,354.8,354.88,354.66,354.86,30800.0,329.6517,329.7261,329.5217,329.7075,30800.0
2019-09-25 15:00:00,354.8,355.02,354.65,354.86,25215.0,329.6517,329.8562,329.5124,329.7075,25215.0
2019-09-25 15:10:00,354.91,355.0,354.79,354.84,17535.0,329.7539,329.8376,329.6425,329.6889,17535.0
2019-09-25 15:20:00,354.82,354.92,354.74,354.88,18591.0,329.6703,329.7632,329.596,329.7261,18591.0
2019-09-25 15:30:00,354.86,354.97,354.75,354.86,34364.0,329.7075,329.8097,329.6053,329.7075,34364.0
2019-09-25 15:40:00,354.86,354.88,354.65,354.86,33665.0,329.7075,329.7261,329.5124,329.7075,33665.0
2019-09-25 15:50:00,354.84,355.04,354.21,354.44,241446.0,329.6889,329.8747,329.1036,329.3173,241446.0
2019-09-26 09:30:00,353.85,353.98,353.23,353.31,34605.0,328.7691,328.8899,328.193,328.2674,34605.0
2019-09-26 09:40:00,352.99,353.68,352.99,353.28,14558.0,327.97,328.6111,327.97,328.2395,14558.0
2019-09-26 09:50:00,353.29,353.41,352.79,353.17,5531.0,328.2488,328.3603,327.7842,328.1373,5531.0
2019-09-26 10:00:00,353.12,353.73,352.98,353.08,18532.0,328.0908,328.6576,327.9607,328.0537,18532.0
2019-09-26 10:10:00,352.93,352.97,352.3,352.31,11007.0,327.9143,327.9515,327.3289,327.3382,11007.0
2019-09-26 10:20:00,352.34,352.71,352.12,352.71,23421.0,327.3661,327.7099,327.1617,327.7099,23421.0
2019-09-26 10:30:00,352.66,352.71,352.49,352.71,8689.0,327.6634,327.7099,327.5055,327.7099,8689.0
2019-09-26 10:40:00,352.83,353.29,352.61,353.28,6609.0,327.8214,328.2488,327.617,328.2395,6609.0
2019-09-26 10:50:00,353.05,353.19,352.39,352.56,9074.0,328.0258,328.1559,327.4126,327.5705,9074.0
2019-09-26 11:00:00,352.66,352.66,351.71,351.87,31540.0,327.6634,327.6634,326.7808,326.9294,31540.0
2019-09-26 11:10:00,351.97,351.99,351.14,351.14,7813.0,327.0223,327.0409,326.2512,326.2512,7813.0
2019-09-26 11:20:00,351.37,351.44,351.07,351.38,15751.0,326.4649,326.5299,326.1861,326.4742,15751.0
2019-09-26 11:30:00,351.54,352.04,351.32,351.95,50930.0,326.6228,327.0874,326.4184,327.0038,50930.0
2019-09-26 11:40:00,351.92,351.92,351.47,351.55,9297.0,326.9759,326.9759,326.5578,326.6321,9297.0
2019-09-26 11:50:00,351.5,351.55,351.32,351.49,11408.0,326.5857,326.6321,326.4184,326.5764,11408.0
2019-09-26 12:00:00,351.46,352.2,351.25,352.16,17812.0,326.5485,327.236,326.3534,327.1989,17812.0
2019-09-26 12:10:00,352.1,352.27,352.0,352.16,8108.0,327.1431,327.3011,327.0502,327.1989,8108.0
2019-09-26 12:20:00,352.18,352.6,351.99,352.51,32074.0,327.2175,327.6077,327.0409,327.5241,32074.0
2019-09-26 12:30:00,352.51,352.83,352.42,352.83,15968.0,327.5241,327.8214,327.4404,327.8214,15968.0
2019-09-26 12:40:00,352.86,352.86,352.4,352.48,73436.0,327.8493,327.8493,327.4219,327.4962,73436.0
2019-09-26 12:50:00,352.4,352.5,352.1,352.25,78298.0,327.4219,327.5148,327.1431,327.2825,78298.0
2019-09-26 13:00:00,352.34,352.54,352.28,352.28,62161.0,327.3661,327.5519,327.3104,327.3104,62161.0
2019-09-26 13:10:00,352.26,352.26,351.86,351.86,6046.0,327.2918,327.2918,326.9201,326.9201,6046.0
2019-09-26 13:20:00,351.74,351.79,351.62,351.73,7949.0,326.8086,326.8551,326.6971,326.7993,7949.0
2019-09-26 13:30:00,351.72,352.34,351.72,352.2,5658.0,326.7901,327.3661,326.7901,327.236,5658.0
2019-09-26 13:40:00,352.14,352.2,352.05,352.06,6557.0,327.1803,327.236,327.0967,327.106,6557.0
2019-09-26 13:50:00,352.06,352.42,351.91,352.42,5908.0,327.106,327.4404,326.9666,327.4404,5908.0
2019-09-26 14:00:00,352.49,352.81,352.33,352.81,95822.0,327.5055,327.8028,327.3568,327.8028,95822.0
2019-09-26 14:10:00,352.91,353.11,352.7,352.79,9285.0,327.8957,328.0815,327.7006,327.7842,9285.0
2019-09-26 14:20:00,352.89,353.06,352.71,352.74,4652.0,327.8771,328.0351,327.7099,327.7378,4652.0
2019-09-26 14:30:00,352.79,352.89,352.75,352.89,4553.0,327.7842,327.8771,327.7471,327.8771,4553.0
2019-09-26 14:40:00,352.95,353.0,352.85,353.0,1564.0,327.9329,327.9793,327.84,327.9793,1564.0
2019-09-26 14:50:00,352.94,352.94,352.52,352.52,4551.0,327.9236,327.9236,327.5334,327.5334,4551.0
2019-09-26 15:00:00,352.7,352.96,352.55,352.75,3376.0,327.7006,327.9422,327.5612,327.7471,3376.0
2019-09-26 15:10:00,352.77,352.82,352.64,352.75,3986.0,327.7656,327.8121,327.6448,327.7471,3986.0
2019-09-26 15:20:00,352.81,353.21,352.68,353.04,27584.0,327.8028,328.1744,327.682,328.0165,27584.0
2019-09-26 15:30:00,353.11,353.3,352.93,353.11,11239.0,328.0815,328.2581,327.9143,328.0815,11239.0
2019-09-26 15:40:00,353.01,353.07,352.73,352.87,6400.0,327.9886,328.0444,327.7285,327.8585,6400.0
2019-09-26 15:50:00,352.85,352.93,352.2,352.45,52050.0,327.84,327.9143,327.236,327.4683,52050.0
2019-09-27 09:30:00,353.5,354.58,353.26,353.61,45297.0,328.4439,329.4473,328.2209,328.5461,45297.0
2019-09-27 09:40:00,353.62,353.98,353.44,353.76,22745.0,328.5554,328.8899,328.3881,328.6855,22745.0
2019-09-27 09:50:00,353.85,353.9,352.15,352.4,20662.0,328.7691,328.8155,327.1896,327.4219,20662.0
2019-09-27 10:00:00,352.36,352.41,351.88,351.92,7130.0,327.3847,327.4311,326.9387,326.9759,7130.0
2019-09-27 10:10:00,351.93,352.14,351.63,352.07,13737.0,326.9852,327.1803,326.7064,327.1152,13737.0
2019-09-27 10:20:00,352.07,352.39,351.96,352.35,9782.0,327.1152,327.4126,327.013,327.3754,9782.0
2019-09-27 10:30:00,352.55,352.69,352.19,352.68,9177.0,327.5612,327.6913,327.2267,327.682,9177.0
2019-09-27 10:40:00,352.78,353.03,352.59,352.95,8550.0,327.7749,328.0072,327.5984,327.9329,8550.0
2019-09-27 10:50:00,352.95,353.48,352.93,353.44,8890.0,327.9329,328.4253,327.9143,328.3881,8890.0
2019-09-27 11:00:00,353.48,353.52,353.04,353.04,7232.0,328.4253,328.4625,328.0165,328.0165,7232.0
2019-09-27 11:10:00,352.93,353.01,352.66,352.82,9006.0,327.9143,327.9886,327.6634,327.8121,9006.0
2019-09-27 11:20:00,352.72,352.97,352.69,352.89,5783.0,327.7192,327.9515,327.6913,327.8771,5783.0
2019-09-27 11:30:00,352.88,352.96,350.12,351.25,56013.0,327.8678,327.9422,325.3035,326.3534,56013.0
2019-09-27 11:40:00,351.21,351.83,350.79,351.38,21909.0,326.3162,326.8923,325.926,326.4742,21909.0
2019-09-27 11:50:00,351.34,352.44,351.04,351.97,22840.0,326.437,327.459,326.1583,327.0223,22840.0
2019-09-27 12:00:00,351.79,351.79,351.37,351.69,10469.0,326.8551,326.8551,326.4649,326.7622,10469.0
2019-09-27 12:10:00,351.74,352.08,351.05,351.2,16461.0,326.8086,327.1245,326.1675,326.3069,16461.0
2019-09-27 12:20:00,351.08,351.29,351.03,351.28,7503.0,326.1954,326.3905,326.149,326.3812,7503.0
2019-09-27 12:30:00,350.98,351.13,350.91,351.11,6389.0,326.1025,326.2419,326.0375,326.2233,6389.0
2019-09-27 12:40:00,351.32,351.34,350.34,350.34,7233.0,326.4184,326.437,325.5079,325.5079,7233.0
2019-09-27 12:50:00,350.4,350.61,349.62,349.64,19082.0,325.5636,325.7587,324.8389,324.8575,19082.0
2019-09-27 13:00:00,349.58,350.66,349.43,350.5,16837.0,324.8017,325.8052,324.6624,325.6565,16837.0
2019-09-27 13:10:00,350.39,350.65,350.2,350.2,10275.0,325.5543,325.7959,325.3778,325.3778,10275.0
2019-09-27 13:20:00,350.42,350.43,349.97,350.33,3931.0,325.5822,325.5915,325.1641,325.4986,3931.0
2019-09-27 13:30:00,350.25,350.36,349.94,350.32,1943.0,325.4243,325.5265,325.1362,325.4893,1943.0
2019-09-27 13:40:00,350.33,350.57,349.94,349.96,3733.0,325.4986,325.7216,325.1362,325.1548,3733.0
2019-09-27 13:50:00,349.98,350.65,349.6,350.55,11493.0,325.1734,325.7959,324.8203,325.703,11493.0
2019-09-27 14:00:00,350.45,350.52,349.93,349.93,10653.0,325.6101,325.6751,325.1269,325.1269,10653.0
2019-09-27 14:10:00,349.94,350.1,349.76,350.02,2490.0,325.1362,325.2849,324.969,325.2106,2490.0
2019-09-27 14:20:00,350.03,350.18,349.5,349.78,12161.0,325.2198,325.3592,324.7274,324.9876,12161.0
2019-09-27 14:30:00,349.65,349.79,349.39,349.42,16533.0,324.8668,324.9969,324.6252,324.6531,16533.0
2019-09-27 14:40:00,349.51,349.51,348.94,349.01,5946.0,324.7367,324.7367,324.2071,324.2721,5946.0
2019-09-27 14:50:00,348.91,348.91,348.6,348.79,9073.0,324.1792,324.1792,323.8912,324.0677,9073.0
2019-09-27 15:00:00,348.9,349.08,348.5,348.66,10296.0,324.1699,324.3372,323.7983,323.9469,10296.0
2019-09-27 15:10:00,348.76,349.22,348.68,349.22,6808.0,324.0399,324.4673,323.9655,324.4673,6808.0
2019-09-27 15:20:00,349.22,349.46,349.09,349.14,8760.0,324.4673,324.6902,324.3465,324.3929,8760.0
2019-09-27 15:30:00,349.08,349.63,349.05,349.63,12231.0,324.3372,324.8482,324.3093,324.8482,12231.0
2019-09-27 15:40:00,349.51,349.69,349.48,349.57,13166.0,324.7367,324.9039,324.7088,324.7924,13166.0
2019-09-27 15:50:00,349.52,350.07,349.46,349.93,105096.0,324.746,325.257,324.6902,325.1269,105096.0
2019-09-30 09:30:00,350.24,351.55,350.24,351.1,87680.0,325.415,326.6321,325.415,326.214,87680.0
2019-09-30 09:40:00,351.16,351.57,350.89,351.43,29782.0,326.2697,326.6507,326.0189,326.5206,29782.0
2019-09-30 09:50:00,351.48,351.64,351.05,351.3,56132.0,326.5671,326.7157,326.1675,326.3998,56132.0
2019-09-30 10:00:00,351.27,351.42,350.98,351.2,15544.0,326.372,326.5113,326.1025,326.3069,15544.0
2019-09-30 10:10:00,351.14,351.51,351.13,351.37,16100.0,326.2512,326.5949,326.2419,326.4649,16100.0
2019-09-30 10:20:00,351.06,351.13,350.69,350.69,18121.0,326.1768,326.2419,325.8331,325.8331,18121.0
2019-09-30 10:30:00,350.76,351.02,350.65,350.91,21096.0,325.8981,326.1397,325.7959,326.0375,21096.0
2019-09-30 10:40:00,350.95,350.95,350.42,350.8,13885.0,326.0746,326.0746,325.5822,325.9353,13885.0
2019-09-30 10:50:00,350.99,351.28,350.73,351.18,3835.0,326.1118,326.3812,325.8702,326.2883,3835.0
2019-09-30 11:00:00,351.21,351.29,350.92,351.09,3376.0,326.3162,326.3905,326.0468,326.2047,3376.0
2019-09-30 11:10:00,351.2,351.31,350.64,350.64,10747.0,326.3069,326.4091,325.7866,325.7866,10747.0
2019-09-30 11:20:00,350.67,351.2,350.64,351.2,11530.0,325.8145,326.3069,325.7866,326.3069,11530.0
2019-09-30 11:30:00,351.24,351.31,351.09,351.19,7881.0,326.3441,326.4091,326.2047,326.2976,7881.0
2019-09-30 11:40:00,351.2,351.72,351.2,351.21,6431.0,326.3069,326.7901,326.3069,326.3162,6431.0
2019-09-30 11:50:00,351.3,351.36,351.16,351.36,8041.0,326.3998,326.4556,326.2697,326.4556,8041.0
2019-09-30 12:00:00,351.37,351.76,351.37,351.74,1200.0,326.4649,326.8272,326.4649,326.8086,1200.0
2019-09-30 12:10:00,351.66,351.84,351.61,351.84,2469.0,326.7343,326.9016,326.6879,326.9016,2469.0
2019-09-30 12:20:00,351.79,352.33,351.79,352.33,5703.0,326.8551,327.3568,326.8551,327.3568,5703.0
2019-09-30 12:30:00,352.36,352.36,352.14,352.19,2840.0,327.3847,327.3847,327.1803,327.2267,2840.0
2019-09-30 12:40:00,352.25,352.44,352.18,352.4,2812.0,327.2825,327.459,327.2175,327.4219,2812.0
2019-09-30 12:50:00,352.43,352.47,352.33,352.33,6246.0,327.4497,327.4869,327.3568,327.3568,6246.0
2019-09-30 13:00:00,352.39,352.52,352.37,352.42,3331.0,327.4126,327.5334,327.394,327.4404,3331.0
2019-09-30 13:10:00,352.47,352.7,352.47,352.51,4455.0,327.4869,327.7006,327.4869,327.5241,4455.0
2019-09-30 13:20:00,352.61,352.63,352.28,352.4,4881.0,327.617,327.6356,327.3104,327.4219,4881.0
2019-09-30 13:30:00,352.45,352.61,352.38,352.61,3700.0,327.4683,327.617,327.4033,327.617,3700.0
2019-09-30 13:40:00,352.54,352.86,352.54,352.84,8981.0,327.5519,327.8493,327.5519,327.8307,8981.0
2019-09-30 13:50:00,352.88,352.9,352.63,352.76,10820.0,327.8678,327.8864,327.6356,327.7563,10820.0
2019-09-30 14:00:00,352.76,352.95,352.67,352.95,29872.0,327.7563,327.9329,327.6727,327.9329,29872.0
2019-09-30 14:10:00,352.97,353.05,352.86,352.97,11847.0,327.9515,328.0258,327.8493,327.9515,11847.0
2019-09-30 14:20:00,352.99,353.07,352.9,352.95,15699.0,327.97,328.0444,327.8864,327.9329,15699.0
2019-09-30 14:30:00,353.0,353.12,352.91,353.03,33112.0,327.9793,328.0908,327.8957,328.0072,33112.0
2019-09-30 14:40:00,353.02,353.17,352.99,353.04,21566.0,327.9979,328.1373,327.97,328.0165,21566.0
2019-09-30 14:50:00,353.08,353.21,353.04,353.09,8994.0,328.0537,328.1744,328.0165,328.063,8994.0
2019-09-30 15:00:00,353.1,353.14,352.92,352.99,10495.0,328.0722,328.1094,327.905,327.97,10495.0
2019-09-30 15:10:00,353.01,353.2,352.99,353.2,26065.0,327.9886,328.1652,327.97,328.1652,26065.0
2019-09-30 15:20:00,353.22,353.3,352.99,353.04,14715.0,328.1837,328.2581,327.97,328.0165,14715.0
2019-09-30 15:30:00,353.04,353.04,352.77,352.9,48707.0,328.0165,328.0165,327.7656,327.8864,48707.0
2019-09-30 15:40:00,352.81,353.06,352.54,352.69,117432.0,327.8028,328.0351,327.5519,327.6913,117432.0
2019-09-30 15:50:00,352.63,352.93,352.23,352.47,198798.0,327.6356,327.9143,327.2639,327.4869,198798.0
2019-10-01 09:30:00,353.54,354.35,353.41,354.08,53932.0,328.4811,329.2336,328.3603,328.9828,53932.0
2019-10-01 09:40:00,354.12,355.19,354.09,355.09,59423.0,329.0199,330.0141,328.9921,329.9212,59423.0
2019-10-01 09:50:00,355.07,355.07,354.59,354.82,43642.0,329.9026,329.9026,329.4566,329.6703,43642.0
2019-10-01 10:00:00,354.33,354.35,351.61,351.61,50791.0,329.2151,329.2336,326.6879,326.6879,50791.0
2019-10-01 10:10:00,351.62,351.94,351.03,351.76,135075.0,326.6971,326.9945,326.149,326.8272,135075.0
2019-10-01 10:20:00,351.72,351.78,350.77,351.45,51028.0,326.7901,326.8458,325.9074,326.5392,51028.0
2019-10-01 10:30:00,351.39,351.82,351.26,351.46,14806.0,326.4834,326.883,326.3627,326.5485,14806.0
2019-10-01 10:40:00,351.64,351.64,350.8,350.8,45750.0,326.7157,326.7157,325.9353,325.9353,45750.0
2019-10-01 10:50:00,350.74,351.28,350.68,350.82,10839.0,325.8795,326.3812,325.8238,325.9538,10839.0
2019-10-01 11:00:00,350.58,351.0,350.41,350.98,36115.0,325.7309,326.1211,325.5729,326.1025,36115.0
2019-10-01 11:10:00,350.98,351.0,350.23,350.61,12615.0,326.1025,326.1211,325.4057,325.7587,12615.0
2019-10-01 11:20:00,350.58,350.99,350.49,350.9,12360.0,325.7309,326.1118,325.6472,326.0282,12360.0
2019-10-01 11:30:00,350.98,351.09,350.78,350.79,3566.0,326.1025,326.2047,325.9167,325.926,3566.0
2019-10-01 11:40:00,350.72,350.72,349.77,349.77,14877.0,325.8609,325.8609,324.9783,324.9783,14877.0
2019-10-01 11:50:00,349.78,350.03,349.63,349.89,10663.0,324.9876,325.2198,324.8482,325.0898,10663.0
2019-10-01 12:00:00,349.84,349.84,348.76,348.92,49953.0,325.0433,325.0433,324.0399,324.1885,49953.0
2019-10-01 12:10:00,348.9,348.9,348.21,348.76,19973.0,324.1699,324.1699,323.5288,324.0399,19973.0
2019-10-01 12:20:00,348.74,348.93,348.42,348.51,23533.0,324.0213,324.1978,323.724,323.8076,23533.0
2019-10-01 12:30:00,348.53,348.89,348.41,348.61,19008.0,323.8262,324.1606,323.7147,323.9005,19008.0
2019-10-01 12:40:00,348.6,349.07,348.6,348.95,9197.0,323.8912,324.3279,323.8912,324.2164,9197.0
2019-10-01 12:50:00,348.93,349.01,348.26,348.26,12495.0,324.1978,324.2721,323.5753,323.5753,12495.0
2019-10-01 13:00:00,348.18,348.22,347.53,347.59,15607.0,323.501,323.5381,322.897,322.9528,15607.0
2019-10-01 13:10:00,347.57,347.63,346.96,346.99,15373.0,322.9342,322.99,322.3674,322.3953,15373.0
2019-10-01 13:20:00,347.04,347.13,346.62,346.77,18844.0,322.4418,322.5254,322.0515,322.1909,18844.0
2019-10-01 13:30:00,346.7,346.79,346.06,346.12,84495.0,322.1259,322.2095,321.5312,321.587,84495.0
2019-10-01 13:40:00,346.11,346.3,345.92,346.24,45948.0,321.5777,321.7542,321.4012,321.6985,45948.0
2019-10-01 13:50:00,346.25,346.28,345.78,345.78,18869.0,321.7078,321.7356,321.2711,321.2711,18869.0
2019-10-01 14:00:00,345.72,346.04,345.36,345.44,69575.0,321.2153,321.5127,320.8809,320.9552,69575.0
2019-10-01 14:10:00,345.49,346.03,345.3,345.91,26499.0,321.0016,321.5034,320.8251,321.3919,26499.0
2019-10-01 14:20:00,345.95,346.03,345.79,345.98,16051.0,321.429,321.5034,321.2804,321.4569,16051.0
2019-10-01 14:30:00,346.03,346.56,346.01,346.27,138974.0,321.5034,321.9958,321.4848,321.7264,138974.0
2019-10-01 14:40:00,346.24,346.81,346.23,346.6,29938.0,321.6985,322.2281,321.6892,322.033,29938.0
2019-10-01 14:50:00,346.6,346.62,346.44,346.56,19006.0,322.033,322.0515,321.8843,321.9958,19006.0
2019-10-01 15:00:00,346.59,346.88,346.15,346.75,20977.0,322.0237,322.2931,321.6149,322.1723,20977.0
2019-10-01 15:10:00,346.73,346.73,346.02,346.29,23904.0,322.1537,322.1537,321.4941,321.7449,23904.0
2019-10-01 15:20:00,346.25,346.73,346.2,346.64,19871.0,321.7078,322.1537,321.6613,322.0701,19871.0
2019-10-01 15:30:00,346.66,346.66,346.03,346.12,18483.0,322.0887,322.0887,321.5034,321.587,18483.0
2019-10-01 15:40:00,346.12,346.59,345.77,346.02,50809.0,321.587,322.0237,321.2618,321.4941,50809.0
2019-10-01 15:50:00,346.03,346.3,345.65,345.75,127052.0,321.5034,321.7542,321.1503,321.2432,127052.0
2019-10-02 09:30:00,343.74,343.89,341.65,341.81,80743.0,319.3757,319.515,317.4338,317.5825,80743.0
2019-10-02 09:40:00,341.8,341.85,341.32,341.38,49865.0,317.5732,317.6196,317.1272,317.183,49865.0
2019-10-02 09:50:00,341.2,341.29,340.5,341.01,29158.0,317.0157,317.0993,316.3653,316.8392,29158.0
2019-10-02 10:00:00,340.94,341.83,340.26,341.69,52770.0,316.7741,317.6011,316.1423,317.471,52770.0
2019-10-02 10:10:00,341.64,342.63,341.54,342.63,64387.0,317.4245,318.3444,317.3316,318.3444,64387.0
2019-10-02 10:20:00,342.53,342.63,341.6,341.61,73974.0,318.2514,318.3444,317.3874,317.3967,73974.0
2019-10-02 10:30:00,341.45,341.47,340.44,340.72,30344.0,317.248,317.2666,316.3096,316.5697,30344.0
2019-10-02 10:40:00,340.67,341.19,340.4,340.43,25378.0,316.5233,317.0064,316.2724,316.3003,25378.0
2019-10-02 10:50:00,340.39,341.27,340.32,341.09,18763.0,316.2631,317.0808,316.1981,316.9135,18763.0
2019-10-02 11:00:00,340.91,341.75,340.88,341.39,30021.0,316.7463,317.5267,316.7184,317.1922,30021.0
2019-10-02 11:10:00,341.19,341.27,340.72,341.27,16027.0,317.0064,317.0808,316.5697,317.0808,16027.0
2019-10-02 11:20:00,341.34,341.54,340.67,340.7,9645.0,317.1458,317.3316,316.5233,316.5512,9645.0
2019-10-02 11:30:00,341.02,341.04,339.8,340.18,23941.0,316.8485,316.8671,315.7149,316.068,23941.0
2019-10-02 11:40:00,340.08,340.39,339.99,340.18,14175.0,315.9751,316.2631,315.8915,316.068,14175.0
2019-10-02 11:50:00,340.34,340.55,340.14,340.5,15128.0,316.2167,316.4118,316.0308,316.3653,15128.0
2019-10-02 12:00:00,340.48,340.49,340.13,340.21,4938.0,316.3467,316.356,316.0216,316.0959,4938.0
2019-10-02 12:10:00,340.17,340.21,339.54,339.63,9443.0,316.0587,316.0959,315.4734,315.557,9443.0
2019-10-02 12:20:00,339.66,339.83,339.38,339.81,11764.0,315.5849,315.7428,315.3247,315.7242,11764.0
2019-10-02 12:30:00,339.74,339.9,339.29,339.42,9843.0,315.6592,315.8079,315.2411,315.3619,9843.0
2019-10-02 12:40:00,339.48,339.51,338.89,339.01,10529.0,315.4176,315.4455,314.8694,314.9809,10529.0
2019-10-02 12:50:00,338.97,339.26,338.82,339.21,16892.0,314.9438,315.2132,314.8044,315.1668,16892.0
2019-10-02 13:00:00,339.18,339.92,338.98,339.92,25107.0,315.1389,315.8264,314.9531,315.8264,25107.0
2019-10-02 13:10:00,339.97,340.25,339.84,339.84,9242.0,315.8729,316.1331,315.7521,315.7521,9242.0
2019-10-02 13:20:00,339.84,340.3,339.84,340.17,4269.0,315.7521,316.1795,315.7521,316.0587,4269.0
2019-10-02 13:30:00,340.18,340.19,339.65,339.83,5414.0,316.068,316.0773,315.5756,315.7428,5414.0
2019-10-02 13:40:00,339.97,340.04,339.69,339.69,10577.0,315.8729,315.9379,315.6127,315.6127,10577.0
2019-10-02 13:50:00,339.72,340.06,339.66,340.01,8108.0,315.6406,315.9565,315.5849,315.9101,8108.0
2019-10-02 14:00:00,339.97,340.31,339.77,340.0,14859.0,315.8729,316.1888,315.6871,315.9008,14859.0
2019-10-02 14:10:00,340.04,340.45,339.92,340.45,7863.0,315.9379,316.3189,315.8264,316.3189,7863.0
2019-10-02 14:20:00,340.47,340.91,340.47,340.72,14600.0,316.3375,316.7463,316.3375,316.5697,14600.0
2019-10-02 14:30:00,340.73,341.11,340.63,341.09,13266.0,316.579,316.9321,316.4861,316.9135,13266.0
2019-10-02 14:40:00,341.13,341.5,341.0,341.26,26412.0,316.9507,317.2945,316.8299,317.0715,26412.0
2019-10-02 14:50:00,341.2,341.43,341.17,341.3,25626.0,317.0157,317.2294,316.9878,317.1086,25626.0
2019-10-02 15:00:00,341.4,341.42,340.84,340.89,45387.0,317.2015,317.2201,316.6812,316.7277,45387.0
2019-10-02 15:10:00,340.98,341.75,340.98,341.51,34161.0,316.8113,317.5267,316.8113,317.3037,34161.0
2019-10-02 15:20:00,341.47,341.72,341.21,341.21,37637.0,317.2666,317.4989,317.025,317.025,37637.0
2019-10-02 15:30:00,341.14,341.58,340.99,341.2,49815.0,316.96,317.3688,316.8206,317.0157,49815.0
2019-10-02 15:40:00,341.22,341.51,340.74,340.74,39922.0,317.0343,317.3037,316.5883,316.5883,39922.0
2019-10-02 15:50:00,340.69,341.44,340.4,341.27,169131.0,316.5419,317.2387,316.2724,317.0808,169131.0
2019-10-03 09:30:00,340.42,341.01,339.77,340.3,58297.0,316.291,316.8392,315.6871,316.1795,58297.0
2019-10-03 09:40:00,340.27,341.3,340.08,341.19,51518.0,316.1516,317.1086,315.9751,317.0064,51518.0
2019-10-03 09:50:00,341.21,341.26,340.53,340.53,21363.0,317.025,317.0715,316.3932,316.3932,21363.0
2019-10-03 10:00:00,340.5,340.5,336.84,337.21,116765.0,316.3653,316.3653,312.9648,313.3085,116765.0
2019-10-03 10:10:00,337.14,338.54,336.82,338.45,38239.0,313.2435,314.5443,312.9462,314.4606,38239.0
2019-10-03 10:20:00,338.38,340.01,338.2,339.55,51709.0,314.3956,315.9101,314.2284,315.4827,51709.0
2019-10-03 10:30:00,339.53,340.14,339.09,339.62,18462.0,315.4641,316.0308,315.0553,315.5477,18462.0
2019-10-03 10:40:00,339.64,339.66,338.46,338.59,33248.0,315.5663,315.5849,314.4699,314.5907,33248.0
2019-10-03 10:50:00,338.54,339.57,338.24,339.57,19197.0,314.5443,315.5012,314.2655,315.5012,19197.0
2019-10-03 11:00:00,339.48,341.29,339.2,341.04,106051.0,315.4176,317.0993,315.1575,316.8671,106051.0
2019-10-03 11:10:00,341.05,342.02,340.63,341.73,46911.0,316.8763,317.7776,316.4861,317.5081,46911.0
2019-10-03 11:20:00,341.72,341.76,340.79,340.88,16543.0,317.4989,317.536,316.6348,316.7184,16543.0
2019-10-03 11:30:00,340.84,340.9,339.65,339.65,4397.0,316.6812,316.737,315.5756,315.5756,4397.0
2019-10-03 11:40:00,339.7,340.19,339.53,339.59,6234.0,315.622,316.0773,315.4641,315.5198,6234.0
2019-10-03 11:50:00,339.77,339.89,339.6,339.79,9447.0,315.6871,315.7986,315.5291,315.7057,9447.0
2019-10-03 12:00:00,339.83,340.41,339.75,340.05,16727.0,315.7428,316.2817,315.6685,315.9472,16727.0
2019-10-03 12:10:00,340.24,340.52,339.66,339.66,12928.0,316.1238,316.3839,315.5849,315.5849,12928.0
2019-10-03 12:20:00,339.61,340.75,339.6,340.73,17820.0,315.5384,316.5976,315.5291,316.579,17820.0
2019-10-03 12:30:00,340.61,341.2,340.53,341.2,8066.0,316.4675,317.0157,316.3932,317.0157,8066.0
2019-10-03 12:40:00,341.22,341.69,341.06,341.39,17873.0,317.0343,317.471,316.8856,317.1922,17873.0
2019-10-03 12:50:00,341.43,341.46,341.13,341.41,6662.0,317.2294,317.2573,316.9507,317.2108,6662.0
2019-10-03 13:00:00,341.39,341.53,341.2,341.28,9800.0,317.1922,317.3223,317.0157,317.09,9800.0
2019-10-03 13:10:00,341.39,341.58,341.34,341.58,2593.0,317.1922,317.3688,317.1458,317.3688,2593.0
2019-10-03 13:20:00,341.54,341.93,341.54,341.74,5687.0,317.3316,317.694,317.3316,317.5174,5687.0
2019-10-03 13:30:00,341.76,341.88,341.62,341.67,3252.0,317.536,317.6475,317.4059,317.4524,3252.0
2019-10-03 13:40:00,341.82,342.62,341.82,342.58,51388.0,317.5918,318.3351,317.5918,318.2979,51388.0
2019-10-03 13:50:00,342.61,342.61,342.29,342.29,30495.0,318.3258,318.3258,318.0285,318.0285,30495.0
2019-10-03 14:00:00,342.37,342.37,342.1,342.17,30369.0,318.1028,318.1028,317.8519,317.917,30369.0
2019-10-03 14:10:00,342.22,342.69,342.22,342.66,21781.0,317.9634,318.4001,317.9634,318.3722,21781.0
2019-10-03 14:20:00,342.69,343.05,342.69,342.98,12129.0,318.4001,318.7346,318.4001,318.6695,12129.0
2019-10-03 14:30:00,343.06,343.08,342.71,342.72,30937.0,318.7439,318.7625,318.4187,318.428,30937.0
2019-10-03 14:40:00,342.74,342.82,342.68,342.7,6989.0,318.4466,318.5209,318.3908,318.4094,6989.0
2019-10-03 14:50:00,342.76,342.89,342.5,342.56,17052.0,318.4651,318.5859,318.2236,318.2793,17052.0
2019-10-03 15:00:00,342.58,342.64,342.35,342.43,21557.0,318.2979,318.3536,318.0842,318.1585,21557.0
2019-10-03 15:10:00,342.45,342.52,342.04,342.31,54581.0,318.1771,318.2422,317.7962,318.047,54581.0
2019-10-03 15:20:00,342.23,342.31,342.01,342.2,9681.0,317.9727,318.047,317.7683,317.9448,9681.0
2019-10-03 15:30:00,342.25,342.25,341.87,342.16,83478.0,317.9913,317.9913,317.6382,317.9077,83478.0
2019-10-03 15:40:00,342.09,342.39,341.92,341.93,70003.0,317.8426,318.1214,317.6847,317.694,70003.0
2019-10-03 15:50:00,341.89,343.27,341.76,343.26,150238.0,317.6568,318.939,317.536,318.9297,150238.0
2019-10-04 09:30:00,343.74,345.38,343.67,344.56,32828.0,319.3757,320.8994,319.3106,320.1376,32828.0
2019-10-04 09:40:00,344.54,344.54,343.9,343.91,29729.0,320.119,320.119,319.5243,319.5336,29729.0
2019-10-04 09:50:00,343.96,344.2,343.47,344.17,33548.0,319.5801,319.8031,319.1248,319.7752,33548.0
2019-10-04 10:00:00,344.21,344.7,343.44,343.62,36940.0,319.8124,320.2676,319.0969,319.2642,36940.0
2019-10-04 10:10:00,343.5,343.81,343.25,343.56,21654.0,319.1527,319.4407,318.9204,319.2084,21654.0
2019-10-04 10:20:00,343.64,343.72,343.47,343.47,9238.0,319.2828,319.3571,319.1248,319.1248,9238.0
2019-10-04 10:30:00,342.92,342.99,342.55,342.67,12212.0,318.6138,318.6788,318.27,318.3815,12212.0
2019-10-04 10:40:00,342.77,342.84,342.47,342.62,11745.0,318.4744,318.5395,318.1957,318.3351,11745.0
2019-10-04 10:50:00,342.69,343.32,342.69,342.86,17978.0,318.4001,318.9854,318.4001,318.5581,17978.0
2019-10-04 11:00:00,342.82,343.28,342.59,343.04,23113.0,318.5209,318.9483,318.3072,318.7253,23113.0
2019-10-04 11:10:00,343.04,343.53,342.96,343.41,84347.0,318.7253,319.1806,318.651,319.0691,84347.0
2019-10-04 11:20:00,343.42,343.65,343.17,343.58,43474.0,319.0784,319.2921,318.8461,319.227,43474.0
2019-10-04 11:30:00,343.67,344.24,343.67,344.24,50860.0,319.3106,319.8402,319.3106,319.8402,50860.0
2019-10-04 11:40:00,344.26,344.36,343.94,344.17,66480.0,319.8588,319.9517,319.5615,319.7752,66480.0
2019-10-04 11:50:00,344.27,344.4,344.16,344.16,5398.0,319.8681,319.9889,319.7659,319.7659,5398.0
2019-10-04 12:00:00,344.2,344.45,344.2,344.41,3131.0,319.8031,320.0354,319.8031,319.9982,3131.0
2019-10-04 12:10:00,344.4,344.47,344.05,344.1,12659.0,319.9889,320.0539,319.6637,319.7102,12659.0
2019-10-04 12:20:00,344.06,344.52,344.06,344.36,4030.0,319.673,320.1004,319.673,319.9517,4030.0
2019-10-04 12:30:00,344.37,344.58,344.37,344.51,3324.0,319.961,320.1561,319.961,320.0911,3324.0
2019-10-04 12:40:00,344.52,344.52,344.23,344.37,3400.0,320.1004,320.1004,319.8309,319.961,3400.0
2019-10-04 12:50:00,344.44,344.45,344.15,344.25,3935.0,320.0261,320.0354,319.7566,319.8495,3935.0
2019-10-04 13:00:00,344.24,344.3,343.97,343.97,5005.0,319.8402,319.896,319.5894,319.5894,5005.0
2019-10-04 13:10:00,343.96,344.46,343.96,344.46,147073.0,319.5801,320.0446,319.5801,320.0446,147073.0
2019-10-04 13:20:00,344.48,344.5,344.37,344.48,2367.0,320.0632,320.0818,319.961,320.0632,2367.0
2019-10-04 13:30:00,344.5,344.57,344.42,344.54,6022.0,320.0818,320.1468,320.0075,320.119,6022.0
2019-10-04 13:40:00,344.58,345.02,344.58,344.75,18753.0,320.1561,320.565,320.1561,320.3141,18753.0
2019-10-04 13:50:00,344.76,344.76,344.57,344.58,11785.0,320.3234,320.3234,320.1468,320.1561,11785.0
2019-10-04 14:00:00,344.62,344.76,344.61,344.7,4067.0,320.1933,320.3234,320.184,320.2676,4067.0
2019-10-04 14:10:00,344.81,345.06,344.74,345.01,4217.0,320.3698,320.6021,320.3048,320.5557,4217.0
2019-10-04 14:20:00,344.96,345.08,344.95,345.03,4074.0,320.5092,320.6207,320.4999,320.5742,4074.0
2019-10-04 14:30:00,345.05,345.33,344.99,345.29,4225.0,320.5928,320.853,320.5371,320.8158,4225.0
2019-10-04 14:40:00,345.31,345.35,345.02,345.02,11040.0,320.8344,320.8716,320.565,320.565,11040.0
2019-10-04 14:50:00,345.08,345.19,345.03,345.13,56982.0,320.6207,320.7229,320.5742,320.6672,56982.0
2019-10-04 15:00:00,345.13,345.42,345.09,345.4,11852.0,320.6672,320.9366,320.63,320.918,11852.0
2019-10-04 15:10:00,345.37,345.43,345.14,345.25,2534.0,320.8901,320.9459,320.6764,320.7787,2534.0
2019-10-04 15:20:00,345.27,345.49,345.24,345.42,23650.0,320.7972,321.0016,320.7694,320.9366,23650.0
2019-10-04 15:30:00,345.41,345.87,345.35,345.84,12777.0,320.9273,321.3547,320.8716,321.3268,12777.0
2019-10-04 15:40:00,345.89,346.28,345.77,346.21,17478.0,321.3733,321.7356,321.2618,321.6706,17478.0
2019-10-04 15:50:00,346.29,346.65,346.08,346.56,93424.0,321.7449,322.0794,321.5498,321.9958,93424.0
2019-10-07 09:30:00,345.62,345.84,344.41,344.54,79012.0,321.1224,321.3268,319.9982,320.119,79012.0
2019-10-07 09:40:00,344.5,344.62,343.99,344.51,30926.0,320.0818,320.1933,319.608,320.0911,30926.0
2019-10-07 09:50:00,344.53,345.49,344.51,345.15,26286.0,320.1097,321.0016,320.0911,320.6857,26286.0
2019-10-07 10:00:00,345.27,345.99,344.99,345.93,22803.0,320.7972,321.4662,320.5371,321.4105,22803.0
2019-10-07 10:10:00,345.94,346.08,345.62,345.66,5115.0,321.4197,321.5498,321.1224,321.1596,5115.0
2019-10-07 10:20:00,345.74,346.05,345.68,345.84,14076.0,321.2339,321.5219,321.1782,321.3268,14076.0
2019-10-07 10:30:00,345.71,345.84,345.45,345.5,9400.0,321.206,321.3268,320.9645,321.0109,9400.0
2019-10-07 10:40:00,345.58,346.1,345.58,345.88,16293.0,321.0853,321.5684,321.0853,321.364,16293.0
2019-10-07 10:50:00,345.92,346.47,345.92,346.19,20614.0,321.4012,321.9122,321.4012,321.652,20614.0
2019-10-07 11:00:00,346.25,346.78,346.18,346.69,27329.0,321.7078,322.2002,321.6427,322.1166,27329.0
2019-10-07 11:10:00,346.72,346.77,346.08,346.13,21143.0,322.1445,322.1909,321.5498,321.5963,21143.0
2019-10-07 11:20:00,346.27,346.28,345.96,346.11,7743.0,321.7264,321.7356,321.4383,321.5777,7743.0
2019-10-07 11:30:00,345.94,346.32,345.9,346.09,2904.0,321.4197,321.7728,321.3826,321.5591,2904.0
2019-10-07 11:40:00,346.21,346.54,346.12,346.33,5892.0,321.6706,321.9772,321.587,321.7821,5892.0
2019-10-07 11:50:00,346.2,346.45,346.12,346.29,4747.0,321.6613,321.8936,321.587,321.7449,4747.0
2019-10-07 12:00:00,346.43,346.5,346.24,346.3,1100.0,321.875,321.9401,321.6985,321.7542,1100.0
2019-10-07 12:10:00,346.17,346.51,346.15,346.43,1305.0,321.6334,321.9493,321.6149,321.875,1305.0
2019-10-07 12:20:00,346.5,346.54,346.29,346.29,3131.0,321.9401,321.9772,321.7449,321.7449,3131.0
2019-10-07 12:30:00,346.28,346.28,346.01,346.18,2220.0,321.7356,321.7356,321.4848,321.6427,2220.0
2019-10-07 12:40:00,346.29,346.6,346.29,346.55,5700.0,321.7449,322.033,321.7449,321.9865,5700.0
2019-10-07 12:50:00,346.6,346.63,346.45,346.5,1335.0,322.033,322.0608,321.8936,321.9401,1335.0
2019-10-07 13:00:00,346.47,346.66,346.01,346.01,5115.0,321.9122,322.0887,321.4848,321.4848,5115.0
2019-10-07 13:10:00,345.76,345.86,345.5,345.5,608.0,321.2525,321.3454,321.0109,321.0109,608.0
2019-10-07 13:20:00,345.52,345.82,345.51,345.8,4998.0,321.0295,321.3082,321.0202,321.2897,4998.0
2019-10-07 13:30:00,345.83,347.32,345.82,347.17,32562.0,321.3175,322.7019,321.3082,322.5626,32562.0
2019-10-07 13:40:00,347.12,347.19,346.86,346.96,6672.0,322.5161,322.5811,322.2745,322.3674,6672.0
2019-10-07 13:50:00,346.99,347.1,346.92,346.99,2548.0,322.3953,322.4975,322.3303,322.3953,2548.0
2019-10-07 14:00:00,346.97,346.99,346.15,346.27,8612.0,322.3767,322.3953,321.6149,321.7264,8612.0
2019-10-07 14:10:00,346.18,346.32,345.76,346.08,5527.0,321.6427,321.7728,321.2525,321.5498,5527.0
2019-10-07 14:20:00,345.98,346.05,345.78,346.05,5509.0,321.4569,321.5219,321.2711,321.5219,5509.0
2019-10-07 14:30:00,345.88,345.88,345.28,345.45,4289.0,321.364,321.364,320.8065,320.9645,4289.0
2019-10-07 14:40:00,345.33,345.41,345.07,345.13,1758.0,320.853,320.9273,320.6114,320.6672,1758.0
2019-10-07 14:50:00,345.1,345.38,344.69,345.38,14750.0,320.6393,320.8994,320.2583,320.8994,14750.0
2019-10-07 15:00:00,345.44,345.48,345.16,345.45,5140.0,320.9552,320.9923,320.695,320.9645,5140.0
2019-10-07 15:10:00,345.4,345.7,345.13,345.56,12940.0,320.918,321.1968,320.6672,321.0667,12940.0
2019-10-07 15:20:00,345.49,345.66,345.12,345.57,4775.0,321.0016,321.1596,320.6579,321.076,4775.0
2019-10-07 15:30:00,345.52,345.52,345.28,345.45,4670.0,321.0295,321.0295,320.8065,320.9645,4670.0
2019-10-07 15:40:00,345.46,345.5,345.05,345.11,76731.0,320.9738,321.0109,320.5928,320.6486,76731.0
2019-10-07 15:50:00,345.05,345.32,344.75,344.89,96014.0,320.5928,320.8437,320.3141,320.4442,96014.0
2019-10-08 09:30:00,341.98,342.02,340.45,340.5,78464.0,317.7404,317.7776,316.3189,316.3653,78464.0
2019-10-08 09:40:00,340.49,340.61,339.98,340.2,43179.0,316.356,316.4675,315.8822,316.0866,43179.0
2019-10-08 09:50:00,339.97,340.21,339.73,339.81,32690.0,315.8729,316.0959,315.6499,315.7242,32690.0
2019-10-08 10:00:00,339.73,339.93,338.54,339.28,36268.0,315.6499,315.8357,314.5443,315.2318,36268.0
2019-10-08 10:10:00,339.53,340.33,339.3,340.28,13333.0,315.4641,316.2074,315.2504,316.1609,13333.0
2019-10-08 10:20:00,340.25,340.39,339.72,339.87,20538.0,316.1331,316.2631,315.6406,315.78,20538.0
2019-10-08 10:30:00,339.81,340.3,339.22,339.81,23984.0,315.7242,316.1795,315.1761,315.7242,23984.0
2019-10-08 10:40:00,340.05,340.18,339.64,339.76,18798.0,315.9472,316.068,315.5663,315.6778,18798.0
2019-10-08 10:50:00,339.73,341.02,339.68,341.0,24942.0,315.6499,316.8485,315.6035,316.8299,24942.0
2019-10-08 11:00:00,340.94,340.99,340.51,340.57,17308.0,316.7741,316.8206,316.3746,316.4304,17308.0
2019-10-08 11:10:00,340.51,341.19,340.49,340.75,19653.0,316.3746,317.0064,316.356,316.5976,19653.0
2019-10-08 11:20:00,340.73,340.73,339.75,339.75,12676.0,316.579,316.579,315.6685,315.6685,12676.0
2019-10-08 11:30:00,339.87,339.89,339.13,339.33,12696.0,315.78,315.7986,315.0924,315.2783,12696.0
2019-10-08 11:40:00,339.32,339.71,339.31,339.44,35922.0,315.269,315.6313,315.2597,315.3805,35922.0
2019-10-08 11:50:00,339.55,340.36,339.53,340.17,13864.0,315.4827,316.2353,315.4641,316.0587,13864.0
2019-10-08 12:00:00,340.24,340.33,339.75,339.75,13427.0,316.1238,316.2074,315.6685,315.6685,13427.0
2019-10-08 12:10:00,339.75,339.97,339.68,339.92,10461.0,315.6685,315.8729,315.6035,315.8264,10461.0
2019-10-08 12:20:00,339.96,340.65,339.96,340.49,4993.0,315.8636,316.5047,315.8636,316.356,4993.0
2019-10-08 12:30:00,340.44,340.45,340.12,340.21,7708.0,316.3096,316.3189,316.0123,316.0959,7708.0
2019-10-08 12:40:00,340.25,341.67,340.25,340.95,35168.0,316.1331,317.4524,316.1331,316.7834,35168.0
2019-10-08 12:50:00,340.99,341.06,340.3,340.33,7250.0,316.8206,316.8856,316.1795,316.2074,7250.0
2019-10-08 13:00:00,340.43,340.48,340.12,340.33,5832.0,316.3003,316.3467,316.0123,316.2074,5832.0
2019-10-08 13:10:00,340.34,340.46,340.14,340.34,7854.0,316.2167,316.3282,316.0308,316.2167,7854.0
2019-10-08 13:20:00,340.52,340.95,340.49,340.92,5699.0,316.3839,316.7834,316.356,316.7556,5699.0
2019-10-08 13:30:00,340.91,341.07,340.65,340.8,12084.0,316.7463,316.8949,316.5047,316.6441,12084.0
2019-10-08 13:40:00,340.82,341.15,340.72,341.15,22251.0,316.6626,316.9693,316.5697,316.9693,22251.0
2019-10-08 13:50:00,341.04,341.07,340.74,340.76,1313.0,316.8671,316.8949,316.5883,316.6069,1313.0
2019-10-08 14:00:00,340.8,340.85,340.34,340.81,12211.0,316.6441,316.6905,316.2167,316.6534,12211.0
2019-10-08 14:10:00,340.71,340.71,340.55,340.57,4610.0,316.5604,316.5604,316.4118,316.4304,4610.0
2019-10-08 14:20:00,340.71,340.71,340.43,340.52,8190.0,316.5604,316.5604,316.3003,316.3839,8190.0
2019-10-08 14:30:00,340.65,342.0,340.56,341.69,25632.0,316.5047,317.759,316.4211,317.471,25632.0
2019-10-08 14:40:00,341.65,342.27,341.45,342.18,7370.0,317.4338,318.0099,317.248,317.9263,7370.0
2019-10-08 14:50:00,342.11,342.11,340.22,340.66,32835.0,317.8612,317.8612,316.1052,316.514,32835.0
2019-10-08 15:00:00,340.82,341.46,340.31,340.46,29877.0,316.6626,317.2573,316.1888,316.3282,29877.0
2019-10-08 15:10:00,340.44,340.44,339.9,340.34,18609.0,316.3096,316.3096,315.8079,316.2167,18609.0
2019-10-08 15:20:00,340.33,340.66,340.2,340.39,22725.0,316.2074,316.514,316.0866,316.2631,22725.0
2019-10-08 15:30:00,340.42,340.74,339.53,339.55,14844.0,316.291,316.5883,315.4641,315.4827,14844.0
2019-10-08 15:40:00,339.59,339.65,339.24,339.32,26611.0,315.5198,315.5756,315.1946,315.269,26611.0
2019-10-08 15:50:00,339.32,339.5,338.73,338.8,118307.0,315.269,315.4362,314.7208,314.7858,118307.0
2019-10-09 09:30:00,341.29,341.4,340.52,341.03,27026.0,317.0993,317.2015,316.3839,316.8578,27026.0
2019-10-09 09:40:00,341.04,341.32,340.68,340.87,78118.0,316.8671,317.1272,316.5326,316.7091,78118.0
2019-10-09 09:50:00,340.92,340.94,340.15,340.46,12740.0,316.7556,316.7741,316.0401,316.3282,12740.0
2019-10-09 10:00:00,340.5,340.92,340.26,340.26,11894.0,316.3653,316.7556,316.1423,316.1423,11894.0
2019-10-09 10:10:00,340.44,340.66,340.23,340.61,8304.0,316.3096,316.514,316.1145,316.4675,8304.0
2019-10-09 10:20:00,340.65,340.66,340.47,340.6,2523.0,316.5047,316.514,316.3375,316.4582,2523.0
2019-10-09 10:30:00,340.59,340.8,340.46,340.59,18264.0,316.449,316.6441,316.3282,316.449,18264.0
2019-10-09 10:40:00,340.49,340.71,340.48,340.48,3473.0,316.356,316.5604,316.3467,316.3467,3473.0
2019-10-09 10:50:00,340.49,340.49,339.97,340.25,5153.0,316.356,316.356,315.8729,316.1331,5153.0
2019-10-09 11:00:00,340.43,340.43,339.43,339.57,12591.0,316.3003,316.3003,315.3712,315.5012,12591.0
2019-10-09 11:10:00,339.64,340.06,339.5,340.0,4714.0,315.5663,315.9565,315.4362,315.9008,4714.0
2019-10-09 11:20:00,339.97,340.24,339.97,340.16,1961.0,315.8729,316.1238,315.8729,316.0494,1961.0
2019-10-09 11:30:00,340.2,340.4,340.11,340.37,12156.0,316.0866,316.2724,316.003,316.2445,12156.0
2019-10-09 11:40:00,340.32,340.86,340.27,340.63,13865.0,316.1981,316.6998,316.1516,316.4861,13865.0
2019-10-09 11:50:00,340.65,340.75,340.43,340.49,8153.0,316.5047,316.5976,316.3003,316.356,8153.0
2019-10-09 12:00:00,340.43,341.0,340.43,340.84,21442.0,316.3003,316.8299,316.3003,316.6812,21442.0
2019-10-09 12:10:00,340.85,341.0,340.78,340.78,14800.0,316.6905,316.8299,316.6255,316.6255,14800.0
2019-10-09 12:20:00,340.82,340.87,340.7,340.7,3600.0,316.6626,316.7091,316.5512,316.5512,3600.0
2019-10-09 12:30:00,340.9,341.08,340.89,340.92,7733.0,316.737,316.9042,316.7277,316.7556,7733.0
2019-10-09 12:40:00,340.77,340.93,340.77,340.93,1321.0,316.6162,316.7649,316.6162,316.7649,1321.0
2019-10-09 12:50:00,340.84,340.84,340.66,340.81,2739.0,316.6812,316.6812,316.514,316.6534,2739.0
2019-10-09 13:00:00,340.98,341.53,340.86,340.86,20853.0,316.8113,317.3223,316.6998,316.6998,20853.0
2019-10-09 13:10:00,340.85,340.95,340.71,340.71,4753.0,316.6905,316.7834,316.5604,316.5604,4753.0
2019-10-09 13:20:00,340.65,340.94,340.64,340.89,3518.0,316.5047,316.7741,316.4954,316.7277,3518.0
2019-10-09 13:30:00,340.86,341.07,340.86,341.07,5713.0,316.6998,316.8949,316.6998,316.8949,5713.0
2019-10-09 13:40:00,341.1,341.36,341.01,341.36,2262.0,316.9228,317.1644,316.8392,317.1644,2262.0
2019-10-09 13:50:00,341.43,341.43,341.27,341.27,1197.0,317.2294,317.2294,317.0808,317.0808,1197.0
2019-10-09 14:00:00,341.2,341.33,340.92,340.92,3743.0,317.0157,317.1365,316.7556,316.7556,3743.0
2019-10-09 14:10:00,341.0,341.41,340.97,341.35,9783.0,316.8299,317.2108,316.802,317.1551,9783.0
2019-10-09 14:20:00,341.36,341.5,341.32,341.4,4136.0,317.1644,317.2945,317.1272,317.2015,4136.0
2019-10-09 14:30:00,341.46,341.58,341.38,341.51,3032.0,317.2573,317.3688,317.183,317.3037,3032.0
2019-10-09 14:40:00,341.58,341.74,341.58,341.62,4592.0,317.3688,317.5174,317.3688,317.4059,4592.0
2019-10-09 14:50:00,341.68,341.92,341.6,341.87,19128.0,317.4617,317.6847,317.3874,317.6382,19128.0
2019-10-09 15:00:00,341.83,342.03,341.78,342.01,9408.0,317.6011,317.7869,317.5546,317.7683,9408.0
2019-10-09 15:10:00,342.03,342.06,341.94,341.97,20472.0,317.7869,317.8148,317.7033,317.7311,20472.0
2019-10-09 15:20:00,341.98,342.15,341.88,342.14,5710.0,317.7404,317.8984,317.6475,317.8891,5710.0
2019-10-09 15:30:00,342.19,342.4,342.16,342.35,11607.0,317.9355,318.1307,317.9077,318.0842,11607.0
2019-10-09 15:40:00,342.29,342.29,340.84,341.28,69214.0,318.0285,318.0285,316.6812,317.09,69214.0
2019-10-09 15:50:00,341.22,341.76,340.89,341.07,73668.0,317.0343,317.536,316.7277,316.8949,73668.0
2019-10-10 09:30:00,341.62,342.2,341.07,342.02,152895.0,317.4059,317.9448,316.8949,317.7776,152895.0
2019-10-10 09:40:00,342.03,342.68,341.76,342.68,56142.0,317.7869,318.3908,317.536,318.3908,56142.0
2019-10-10 09:50:00,342.73,343.93,342.64,343.75,38468.0,318.4373,319.5522,318.3536,319.385,38468.0
2019-10-10 10:00:00,343.76,343.76,342.96,342.96,17176.0,319.3943,319.3943,318.651,318.651,17176.0
2019-10-10 10:10:00,342.93,343.51,342.76,343.36,46475.0,318.6231,319.162,318.4651,319.0226,46475.0
2019-10-10 10:20:00,343.34,343.36,343.01,343.02,8636.0,319.004,319.0226,318.6974,318.7067,8636.0
2019-10-10 10:30:00,343.15,343.29,342.81,343.02,6431.0,318.8275,318.9576,318.5116,318.7067,6431.0
2019-10-10 10:40:00,343.04,343.41,343.04,343.27,11436.0,318.7253,319.0691,318.7253,318.939,11436.0
2019-10-10 10:50:00,343.17,344.26,343.16,344.26,7678.0,318.8461,319.8588,318.8368,319.8588,7678.0
2019-10-10 11:00:00,344.3,344.38,344.11,344.15,3561.0,319.896,319.9703,319.7195,319.7566,3561.0
2019-10-10 11:10:00,344.17,344.46,344.15,344.38,4796.0,319.7752,320.0446,319.7566,319.9703,4796.0
2019-10-10 11:20:00,344.34,344.34,343.99,344.07,1524.0,319.9332,319.9332,319.608,319.6823,1524.0
2019-10-10 11:30:00,343.95,344.26,343.95,344.2,3816.0,319.5708,319.8588,319.5708,319.8031,3816.0
2019-10-10 11:40:00,344.12,344.3,343.96,344.1,5526.0,319.7287,319.896,319.5801,319.7102,5526.0
2019-10-10 11:50:00,344.11,344.22,343.89,343.95,4050.0,319.7195,319.8217,319.515,319.5708,4050.0
2019-10-10 12:00:00,343.91,343.97,343.73,343.75,1970.0,319.5336,319.5894,319.3664,319.385,1970.0
2019-10-10 12:10:00,343.44,343.59,343.43,343.48,4587.0,319.0969,319.2363,319.0877,319.1341,4587.0
2019-10-10 12:20:00,343.33,343.39,343.15,343.26,4613.0,318.9947,319.0505,318.8275,318.9297,4613.0
2019-10-10 12:30:00,343.15,343.16,342.74,342.87,8960.0,318.8275,318.8368,318.4466,318.5673,8960.0
2019-10-10 12:40:00,342.89,343.12,342.83,343.12,7072.0,318.5859,318.7996,318.5302,318.7996,7072.0
2019-10-10 12:50:00,343.06,343.1,342.9,343.1,1352.0,318.7439,318.781,318.5952,318.781,1352.0
2019-10-10 13:00:00,343.11,343.15,342.87,342.93,6358.0,318.7903,318.8275,318.5673,318.6231,6358.0
2019-10-10 13:10:00,342.85,342.88,342.85,342.88,300.0,318.5488,318.5766,318.5488,318.5766,300.0
2019-10-10 13:20:00,342.75,342.85,342.67,342.7,3720.0,318.4559,318.5488,318.3815,318.4094,3720.0
2019-10-10 13:30:00,342.32,342.45,342.3,342.36,1720.0,318.0563,318.1771,318.0377,318.0935,1720.0
2019-10-10 13:40:00,342.43,342.71,342.42,342.71,1859.0,318.1585,318.4187,318.1492,318.4187,1859.0
2019-10-10 13:50:00,342.81,343.32,342.81,343.08,2533.0,318.5116,318.9854,318.5116,318.7625,2533.0
2019-10-10 14:00:00,343.11,343.26,341.67,342.13,27403.0,318.7903,318.9297,317.4524,317.8798,27403.0
2019-10-10 14:10:00,342.06,343.15,342.06,342.95,7671.0,317.8148,318.8275,317.8148,318.6417,7671.0
2019-10-10 14:20:00,342.88,342.98,342.61,342.74,3045.0,318.5766,318.6695,318.3258,318.4466,3045.0
2019-10-10 14:30:00,342.63,342.97,342.63,342.76,2148.0,318.3444,318.6603,318.3444,318.4651,2148.0
2019-10-10 14:40:00,342.53,342.6,342.4,342.6,3393.0,318.2514,318.3165,318.1307,318.3165,3393.0
2019-10-10 14:50:00,342.57,342.75,342.4,342.69,2451.0,318.2886,318.4559,318.1307,318.4001,2451.0
2019-10-10 15:00:00,342.63,342.78,342.6,342.67,3135.0,318.3444,318.4837,318.3165,318.3815,3135.0
2019-10-10 15:10:00,342.62,342.91,342.62,342.91,1688.0,318.3351,318.6045,318.3351,318.6045,1688.0
2019-10-10 15:20:00,342.91,343.14,342.87,343.1,4668.0,318.6045,318.8182,318.5673,318.781,4668.0
2019-10-10 15:30:00,343.18,343.18,342.81,342.87,1699.0,318.8554,318.8554,318.5116,318.5673,1699.0
2019-10-10 15:40:00,342.88,343.31,342.77,343.25,12187.0,318.5766,318.9762,318.4744,318.9204,12187.0
2019-10-10 15:50:00,343.32,343.54,342.78,343.13,80582.0,318.9854,319.1899,318.4837,318.8089,80582.0
2019-10-11 09:30:00,347.3,348.68,347.05,348.6,112628.0,322.6833,323.9655,322.4511,323.8912,112628.0
2019-10-11 09:40:00,348.5,350.2,348.4,349.81,54422.0,323.7983,325.3778,323.7054,325.0154,54422.0
2019-10-11 09:50:00,349.82,350.01,349.2,349.5,87827.0,325.0247,325.2013,324.4487,324.7274,87827.0
2019-10-11 10:00:00,349.54,350.49,349.48,350.39,38035.0,324.7646,325.6472,324.7088,325.5543,38035.0
2019-10-11 10:10:00,350.37,350.61,350.19,350.61,14054.0,325.5357,325.7587,325.3685,325.7587,14054.0
2019-10-11 10:20:00,350.62,350.77,350.34,350.75,30496.0,325.768,325.9074,325.5079,325.8888,30496.0
2019-10-11 10:30:00,350.77,351.52,350.77,351.3,89207.0,325.9074,326.6042,325.9074,326.3998,89207.0
2019-10-11 10:40:00,351.29,351.53,351.06,351.52,15263.0,326.3905,326.6135,326.1768,326.6042,15263.0
2019-10-11 10:50:00,351.45,351.72,351.35,351.39,44732.0,326.5392,326.7901,326.4463,326.4834,44732.0
2019-10-11 11:00:00,351.32,351.8,351.27,351.6,48590.0,326.4184,326.8644,326.372,326.6786,48590.0
2019-10-11 11:10:00,351.63,351.92,351.29,351.8,25099.0,326.7064,326.9759,326.3905,326.8644,25099.0
2019-10-11 11:20:00,351.73,351.89,351.55,351.61,12248.0,326.7993,326.948,326.6321,326.6879,12248.0
2019-10-11 11:30:00,351.69,351.94,351.68,351.75,18087.0,326.7622,326.9945,326.7529,326.8179,18087.0
2019-10-11 11:40:00,351.7,351.71,350.5,350.8,75366.0,326.7715,326.7808,325.6565,325.9353,75366.0
2019-10-11 11:50:00,350.67,350.67,350.21,350.32,2527.0,325.8145,325.8145,325.3871,325.4893,2527.0
2019-10-11 12:00:00,350.49,350.53,349.89,350.18,8077.0,325.6472,325.6844,325.0898,325.3592,8077.0
2019-10-11 12:10:00,349.99,350.19,349.74,350.01,12526.0,325.1827,325.3685,324.9504,325.2013,12526.0
2019-10-11 12:20:00,350.29,350.5,350.28,350.47,11947.0,325.4614,325.6565,325.4521,325.6287,11947.0
2019-10-11 12:30:00,350.65,350.66,349.27,350.11,82722.0,325.7959,325.8052,324.5137,325.2942,82722.0
2019-10-11 12:40:00,350.17,350.38,349.89,350.32,12767.0,325.3499,325.545,325.0898,325.4893,12767.0
2019-10-11 12:50:00,350.34,350.65,350.25,350.54,28553.0,325.5079,325.7959,325.4243,325.6937,28553.0
2019-10-11 13:00:00,350.5,350.61,350.28,350.29,8396.0,325.6565,325.7587,325.4521,325.4614,8396.0
2019-10-11 13:10:00,350.31,350.32,349.83,349.83,4425.0,325.48,325.4893,325.034,325.034,4425.0
2019-10-11 13:20:00,349.77,350.8,349.77,350.26,25338.0,324.9783,325.9353,324.9783,325.4335,25338.0
2019-10-11 13:30:00,350.28,350.65,350.01,350.51,6466.0,325.4521,325.7959,325.2013,325.6658,6466.0
2019-10-11 13:40:00,350.57,350.9,350.56,350.77,3630.0,325.7216,326.0282,325.7123,325.9074,3630.0
2019-10-11 13:50:00,350.78,351.06,350.7,351.03,3264.0,325.9167,326.1768,325.8424,326.149,3264.0
2019-10-11 14:00:00,350.94,350.99,350.78,350.79,2967.0,326.0653,326.1118,325.9167,325.926,2967.0
2019-10-11 14:10:00,350.7,350.7,350.38,350.52,6567.0,325.8424,325.8424,325.545,325.6751,6567.0
2019-10-11 14:20:00,350.52,350.81,350.5,350.8,1004.0,325.6751,325.9446,325.6565,325.9353,1004.0
2019-10-11 14:30:00,350.93,351.2,350.92,351.2,5845.0,326.0561,326.3069,326.0468,326.3069,5845.0
2019-10-11 14:40:00,351.3,351.39,351.06,351.06,2295.0,326.3998,326.4834,326.1768,326.1768,2295.0
2019-10-11 14:50:00,351.04,351.15,350.94,350.97,2360.0,326.1583,326.2605,326.0653,326.0932,2360.0
2019-10-11 15:00:00,351.0,351.05,350.87,350.93,3345.0,326.1211,326.1675,326.0003,326.0561,3345.0
2019-10-11 15:10:00,350.95,351.16,350.95,351.02,1425.0,326.0746,326.2697,326.0746,326.1397,1425.0
2019-10-11 15:20:00,350.93,351.16,350.93,351.13,11652.0,326.0561,326.2697,326.0561,326.2419,11652.0
2019-10-11 15:30:00,351.14,351.35,350.58,351.27,34356.0,326.2512,326.4463,325.7309,326.372,34356.0
2019-10-11 15:40:00,351.35,351.35,349.41,349.88,34777.0,326.4463,326.4463,324.6438,325.0805,34777.0
2019-10-11 15:50:00,349.7,350.0,348.83,349.0,75101.0,324.9132,325.192,324.1049,324.2629,75101.0
2019-10-14 09:30:00,347.98,348.18,347.19,347.31,52193.0,323.3151,323.501,322.5811,322.6926,52193.0
2019-10-14 09:40:00,347.11,347.42,347.03,347.34,27108.0,322.5068,322.7948,322.4325,322.7205,27108.0
2019-10-14 09:50:00,347.18,347.32,346.9,347.03,4259.0,322.5719,322.7019,322.3117,322.4325,4259.0
2019-10-14 10:00:00,346.9,347.56,346.87,347.52,11844.0,322.3117,322.9249,322.2838,322.8878,11844.0
2019-10-14 10:10:00,347.44,347.44,346.87,346.92,15383.0,322.8134,322.8134,322.2838,322.3303,15383.0
2019-10-14 10:20:00,346.84,346.97,346.34,346.61,14316.0,322.256,322.3767,321.7914,322.0423,14316.0
2019-10-14 10:30:00,346.62,347.14,346.62,347.14,13227.0,322.0515,322.5347,322.0515,322.5347,13227.0
2019-10-14 10:40:00,347.07,347.39,346.86,347.18,4338.0,322.4696,322.767,322.2745,322.5719,4338.0
2019-10-14 10:50:00,347.37,347.71,347.27,347.71,3000.0,322.7484,323.0643,322.6555,323.0643,3000.0
2019-10-14 11:00:00,347.77,347.83,347.23,347.47,4420.0,323.12,323.1758,322.6183,322.8413,4420.0
2019-10-14 11:10:00,347.44,347.71,347.31,347.62,5131.0,322.8134,323.0643,322.6926,322.9807,5131.0
2019-10-14 11:20:00,347.57,347.69,347.41,347.46,9767.0,322.9342,323.0457,322.7856,322.832,9767.0
2019-10-14 11:30:00,347.56,347.87,347.56,347.87,11115.0,322.9249,323.2129,322.9249,323.2129,11115.0
2019-10-14 11:40:00,347.91,347.96,347.78,347.85,12123.0,323.2501,323.2966,323.1293,323.1944,12123.0
2019-10-14 11:50:00,347.84,347.94,347.71,347.75,5725.0,323.1851,323.278,323.0643,323.1015,5725.0
2019-10-14 12:00:00,347.74,347.92,347.73,347.92,1300.0,323.0922,323.2594,323.0829,323.2594,1300.0
2019-10-14 12:10:00,347.97,348.35,347.9,348.21,5655.0,323.3059,323.6589,323.2408,323.5288,5655.0
2019-10-14 12:20:00,347.91,347.94,347.68,347.68,1529.0,323.2501,323.278,323.0364,323.0364,1529.0
2019-10-14 12:30:00,347.71,347.76,347.64,347.7,2430.0,323.0643,323.1107,322.9992,323.055,2430.0
2019-10-14 12:40:00,347.66,347.78,347.65,347.65,3240.0,323.0178,323.1293,323.0085,323.0085,3240.0
2019-10-14 12:50:00,347.74,347.74,347.33,347.43,1567.0,323.0922,323.0922,322.7112,322.8041,1567.0
2019-10-14 13:00:00,347.36,347.72,347.36,347.65,3261.0,322.7391,323.0736,322.7391,323.0085,3261.0
2019-10-14 13:10:00,347.56,347.56,347.42,347.42,660.0,322.9249,322.9249,322.7948,322.7948,660.0
2019-10-14 13:20:00,347.39,347.47,347.33,347.41,2208.0,322.767,322.8413,322.7112,322.7856,2208.0
2019-10-14 13:30:00,347.43,347.43,347.23,347.33,5273.0,322.8041,322.8041,322.6183,322.7112,5273.0
2019-10-14 13:40:00,347.36,347.6,347.36,347.45,2200.0,322.7391,322.9621,322.7391,322.8227,2200.0
2019-10-14 13:50:00,347.58,347.88,347.53,347.79,3004.0,322.9435,323.2222,322.897,323.1386,3004.0
2019-10-14 14:00:00,347.94,347.94,347.73,347.9,2200.0,323.278,323.278,323.0829,323.2408,2200.0
2019-10-14 14:10:00,347.94,348.05,347.94,348.0,1415.0,323.278,323.3802,323.278,323.3337,1415.0
2019-10-14 14:20:00,348.03,348.07,348.0,348.07,350.0,323.3616,323.3988,323.3337,323.3988,350.0
2019-10-14 14:30:00,348.0,348.17,347.9,347.9,1910.0,323.3337,323.4917,323.2408,323.2408,1910.0
2019-10-14 14:40:00,347.83,347.91,347.7,347.75,2220.0,323.1758,323.2501,323.055,323.1015,2220.0
2019-10-14 14:50:00,347.76,347.82,347.71,347.71,7530.0,323.1107,323.1665,323.0643,323.0643,7530.0
2019-10-14 15:00:00,347.67,347.67,347.5,347.61,8555.0,323.0271,323.0271,322.8692,322.9714,8555.0
2019-10-14 15:10:00,347.64,347.78,347.57,347.78,3771.0,322.9992,323.1293,322.9342,323.1293,3771.0
2019-10-14 15:20:00,347.79,347.93,347.73,347.73,5735.0,323.1386,323.2687,323.0829,323.0829,5735.0
2019-10-14 15:30:00,347.69,347.71,347.47,347.59,8019.0,323.0457,323.0643,322.8413,322.9528,8019.0
2019-10-14 15:40:00,347.57,347.57,347.39,347.48,9870.0,322.9342,322.9342,322.767,322.8506,9870.0
2019-10-14 15:50:00,347.47,347.73,347.36,347.57,59122.0,322.8413,323.0829,322.7391,322.9342,59122.0
2019-10-15 09:30:00,348.71,348.71,347.62,347.9,98357.0,323.9934,323.9934,322.9807,323.2408,98357.0
2019-10-15 09:40:00,347.97,348.75,347.73,348.74,19680.0,323.3059,324.0306,323.0829,324.0213,19680.0
2019-10-15 09:50:00,348.61,348.67,348.38,348.67,6097.0,323.9005,323.9562,323.6868,323.9562,6097.0
2019-10-15 10:00:00,348.74,348.99,348.74,348.95,17840.0,324.0213,324.2536,324.0213,324.2164,17840.0
2019-10-15 10:10:00,348.9,349.36,348.9,349.35,8464.0,324.1699,324.5973,324.1699,324.588,8464.0
2019-10-15 10:20:00,349.31,350.13,349.28,349.85,26416.0,324.5509,325.3128,324.523,325.0526,26416.0
2019-10-15 10:30:00,349.9,350.7,349.87,350.6,24333.0,325.0991,325.8424,325.0712,325.7494,24333.0
2019-10-15 10:40:00,350.67,351.07,350.58,350.86,17351.0,325.8145,326.1861,325.7309,325.991,17351.0
2019-10-15 10:50:00,350.87,351.15,350.87,351.12,3705.0,326.0003,326.2605,326.0003,326.2326,3705.0
2019-10-15 11:00:00,351.16,351.23,350.85,351.18,4285.0,326.2697,326.3348,325.9817,326.2883,4285.0
2019-10-15 11:10:00,351.16,351.16,350.58,350.6,64169.0,326.2697,326.2697,325.7309,325.7494,64169.0
2019-10-15 11:20:00,350.6,350.7,350.37,350.7,61921.0,325.7494,325.8424,325.5357,325.8424,61921.0
2019-10-15 11:30:00,350.71,350.76,350.23,350.32,123828.0,325.8516,325.8981,325.4057,325.4893,123828.0
2019-10-15 11:40:00,350.26,350.62,350.26,350.58,68948.0,325.4335,325.768,325.4335,325.7309,68948.0
2019-10-15 11:50:00,350.58,350.89,350.55,350.76,31056.0,325.7309,326.0189,325.703,325.8981,31056.0
2019-10-15 12:00:00,350.85,350.97,350.82,350.82,6520.0,325.9817,326.0932,325.9538,325.9538,6520.0
2019-10-15 12:10:00,350.87,351.1,350.81,350.85,1563.0,326.0003,326.214,325.9446,325.9817,1563.0
2019-10-15 12:20:00,350.87,351.05,350.84,350.86,11924.0,326.0003,326.1675,325.9724,325.991,11924.0
2019-10-15 12:30:00,350.94,351.06,350.94,351.05,1030.0,326.0653,326.1768,326.0653,326.1675,1030.0
2019-10-15 12:40:00,351.05,351.07,350.98,351.04,2236.0,326.1675,326.1861,326.1025,326.1583,2236.0
2019-10-15 12:50:00,351.06,351.41,351.05,351.38,4938.0,326.1768,326.502,326.1675,326.4742,4938.0
2019-10-15 13:00:00,351.41,351.41,351.07,351.07,2338.0,326.502,326.502,326.1861,326.1861,2338.0
2019-10-15 13:10:00,351.12,351.24,351.12,351.14,1544.0,326.2326,326.3441,326.2326,326.2512,1544.0
2019-10-15 13:20:00,351.15,351.15,350.88,350.99,5929.0,326.2605,326.2605,326.0096,326.1118,5929.0
2019-10-15 13:30:00,351.04,351.2,351.01,351.19,1325.0,326.1583,326.3069,326.1304,326.2976,1325.0
2019-10-15 13:40:00,351.23,351.35,351.13,351.34,3200.0,326.3348,326.4463,326.2419,326.437,3200.0
2019-10-15 13:50:00,351.34,351.34,351.21,351.24,2277.0,326.437,326.437,326.3162,326.3441,2277.0
2019-10-15 14:00:00,351.25,351.25,350.88,351.07,5214.0,326.3534,326.3534,326.0096,326.1861,5214.0
2019-10-15 14:10:00,351.14,351.18,351.04,351.17,2789.0,326.2512,326.2883,326.1583,326.279,2789.0
2019-10-15 14:20:00,351.18,351.23,351.09,351.1,1400.0,326.2883,326.3348,326.2047,326.214,1400.0
2019-10-15 14:30:00,350.9,350.95,350.74,350.74,3794.0,326.0282,326.0746,325.8795,325.8795,3794.0
2019-10-15 14:40:00,350.67,350.79,350.45,350.5,11639.0,325.8145,325.926,325.6101,325.6565,11639.0
2019-10-15 14:50:00,350.48,350.49,350.12,350.2,28539.0,325.6379,325.6472,325.3035,325.3778,28539.0
2019-10-15 15:00:00,350.25,350.26,350.08,350.14,17524.0,325.4243,325.4335,325.2663,325.322,17524.0
2019-10-15 15:10:00,350.18,350.32,350.09,350.24,8497.0,325.3592,325.4893,325.2756,325.415,8497.0
2019-10-15 15:20:00,350.17,350.5,350.14,350.49,11329.0,325.3499,325.6565,325.322,325.6472,11329.0
2019-10-15 15:30:00,350.49,350.54,350.29,350.35,9584.0,325.6472,325.6937,325.4614,325.5172,9584.0
2019-10-15 15:40:00,350.3,350.39,350.21,350.28,31483.0,325.4707,325.5543,325.3871,325.4521,31483.0
2019-10-15 15:50:00,350.25,350.52,350.22,350.26,127634.0,325.4243,325.6751,325.3964,325.4335,127634.0
2019-10-16 09:30:00,349.45,350.3,349.17,349.98,113138.0,324.681,325.4707,324.4208,325.1734,113138.0
2019-10-16 09:40:00,349.92,350.49,349.85,350.23,44378.0,325.1176,325.6472,325.0526,325.4057,44378.0
2019-10-16 09:50:00,350.21,350.21,349.72,349.74,18457.0,325.3871,325.3871,324.9318,324.9504,18457.0
2019-10-16 10:00:00,349.67,350.37,349.65,350.32,13873.0,324.8854,325.5357,324.8668,325.4893,13873.0
2019-10-16 10:10:00,350.26,350.68,350.26,350.63,14268.0,325.4335,325.8238,325.4335,325.7773,14268.0
2019-10-16 10:20:00,350.64,350.77,350.38,350.76,13722.0,325.7866,325.9074,325.545,325.8981,13722.0
2019-10-16 10:30:00,350.69,350.91,350.66,350.83,4550.0,325.8331,326.0375,325.8052,325.9631,4550.0
2019-10-16 10:40:00,350.74,351.01,350.64,350.69,26674.0,325.8795,326.1304,325.7866,325.8331,26674.0
2019-10-16 10:50:00,350.81,351.11,350.73,351.07,27352.0,325.9446,326.2233,325.8702,326.1861,27352.0
2019-10-16 11:00:00,351.09,351.44,351.08,351.17,36042.0,326.2047,326.5299,326.1954,326.279,36042.0
2019-10-16 11:10:00,351.1,351.1,350.62,350.62,6523.0,326.214,326.214,325.768,325.768,6523.0
2019-10-16 11:20:00,350.77,350.77,350.49,350.56,4780.0,325.9074,325.9074,325.6472,325.7123,4780.0
2019-10-16 11:30:00,350.58,350.64,350.21,350.33,56393.0,325.7309,325.7866,325.3871,325.4986,56393.0
2019-10-16 11:40:00,350.47,350.9,350.47,350.85,13638.0,325.6287,326.0282,325.6287,325.9817,13638.0
2019-10-16 11:50:00,350.86,350.86,350.5,350.51,14774.0,325.991,325.991,325.6565,325.6658,14774.0
2019-10-16 12:00:00,350.56,350.95,350.55,350.92,2806.0,325.7123,326.0746,325.703,326.0468,2806.0
2019-10-16 12:10:00,350.88,350.88,350.62,350.68,9495.0,326.0096,326.0096,325.768,325.8238,9495.0
2019-10-16 12:20:00,350.57,350.58,350.3,350.39,4644.0,325.7216,325.7309,325.4707,325.5543,4644.0
2019-10-16 12:30:00,350.42,350.44,350.25,350.38,10527.0,325.5822,325.6008,325.4243,325.545,10527.0
2019-10-16 12:40:00,350.34,350.41,350.14,350.31,9771.0,325.5079,325.5729,325.322,325.48,9771.0
2019-10-16 12:50:00,350.27,350.27,349.95,350.07,23287.0,325.4428,325.4428,325.1455,325.257,23287.0
2019-10-16 13:00:00,350.04,350.07,349.76,349.78,7090.0,325.2291,325.257,324.969,324.9876,7090.0
2019-10-16 13:10:00,349.8,349.8,349.51,349.52,6400.0,325.0061,325.0061,324.7367,324.746,6400.0
2019-10-16 13:20:00,349.58,349.61,349.31,349.37,8660.0,324.8017,324.8296,324.5509,324.6066,8660.0
2019-10-16 13:30:00,349.38,349.6,349.36,349.56,13844.0,324.6159,324.8203,324.5973,324.7832,13844.0
2019-10-16 13:40:00,349.56,349.58,349.21,349.47,29124.0,324.7832,324.8017,324.458,324.6995,29124.0
2019-10-16 13:50:00,349.38,349.41,348.98,348.98,10105.0,324.6159,324.6438,324.2443,324.2443,10105.0
2019-10-16 14:00:00,348.95,349.24,348.95,349.18,8226.0,324.2164,324.4858,324.2164,324.4301,8226.0
2019-10-16 14:10:00,349.32,349.66,349.3,349.61,12641.0,324.5602,324.8761,324.5416,324.8296,12641.0
2019-10-16 14:20:00,349.63,349.72,349.3,349.3,51373.0,324.8482,324.9318,324.5416,324.5416,51373.0
2019-10-16 14:30:00,349.35,349.8,349.35,349.8,31365.0,324.588,325.0061,324.588,325.0061,31365.0
2019-10-16 14:40:00,349.79,349.96,349.7,349.91,10566.0,324.9969,325.1548,324.9132,325.1083,10566.0
2019-10-16 14:50:00,349.9,349.91,349.75,349.75,6075.0,325.0991,325.1083,324.9597,324.9597,6075.0
2019-10-16 15:00:00,349.71,349.9,349.68,349.85,3416.0,324.9225,325.0991,324.8947,325.0526,3416.0
2019-10-16 15:10:00,349.8,349.84,349.5,349.71,54769.0,325.0061,325.0433,324.7274,324.9225,54769.0
2019-10-16 15:20:00,349.75,349.89,349.64,349.76,12064.0,324.9597,325.0898,324.8575,324.969,12064.0
2019-10-16 15:30:00,349.77,350.0,349.69,349.94,29991.0,324.9783,325.192,324.9039,325.1362,29991.0
2019-10-16 15:40:00,349.91,350.05,349.84,349.84,75824.0,325.1083,325.2384,325.0433,325.0433,75824.0
2019-10-16 15:50:00,349.83,350.19,349.82,349.97,67154.0,325.034,325.3685,325.0247,325.1641,67154.0
2019-10-17 09:30:00,351.62,351.76,350.74,351.51,60949.0,326.6971,326.8272,325.8795,326.5949,60949.0
2019-10-17 09:40:00,351.66,353.0,351.66,352.69,28834.0,326.7343,327.9793,326.7343,327.6913,28834.0
2019-10-17 09:50:00,352.75,352.87,352.38,352.61,15125.0,327.7471,327.8585,327.4033,327.617,15125.0
2019-10-17 10:00:00,352.56,352.6,352.22,352.36,7280.0,327.5705,327.6077,327.2546,327.3847,7280.0
2019-10-17 10:10:00,352.36,353.14,352.35,352.97,11133.0,327.3847,328.1094,327.3754,327.9515,11133.0
2019-10-17 10:20:00,352.92,353.41,352.73,352.94,31082.0,327.905,328.3603,327.7285,327.9236,31082.0
2019-10-17 10:30:00,352.95,353.01,352.36,352.75,24575.0,327.9329,327.9886,327.3847,327.7471,24575.0
2019-10-17 10:40:00,352.78,352.81,351.83,351.83,8354.0,327.7749,327.8028,326.8923,326.8923,8354.0
2019-10-17 10:50:00,351.77,352.13,351.58,351.98,6643.0,326.8365,327.171,326.66,327.0316,6643.0
2019-10-17 11:00:00,351.7,351.96,351.33,351.81,14417.0,326.7715,327.013,326.4277,326.8737,14417.0
2019-10-17 11:10:00,351.91,352.34,351.91,352.26,12143.0,326.9666,327.3661,326.9666,327.2918,12143.0
2019-10-17 11:20:00,352.22,352.52,352.17,352.52,15574.0,327.2546,327.5334,327.2082,327.5334,15574.0
2019-10-17 11:30:00,352.46,352.46,351.99,352.39,8902.0,327.4776,327.4776,327.0409,327.4126,8902.0
2019-10-17 11:40:00,352.37,352.48,352.23,352.4,22852.0,327.394,327.4962,327.2639,327.4219,22852.0
2019-10-17 11:50:00,352.27,352.27,351.83,352.14,10123.0,327.3011,327.3011,326.8923,327.1803,10123.0
2019-10-17 12:00:00,352.1,352.17,351.85,352.13,11935.0,327.1431,327.2082,326.9108,327.171,11935.0
2019-10-17 12:10:00,352.14,352.14,351.83,351.86,5366.0,327.1803,327.1803,326.8923,326.9201,5366.0
2019-10-17 12:20:00,351.86,352.26,351.85,352.2,25289.0,326.9201,327.2918,326.9108,327.236,25289.0
2019-10-17 12:30:00,352.21,352.48,352.21,352.29,3850.0,327.2453,327.4962,327.2453,327.3197,3850.0
2019-10-17 12:40:00,352.35,352.57,352.31,352.4,6647.0,327.3754,327.5798,327.3382,327.4219,6647.0
2019-10-17 12:50:00,352.44,352.62,352.37,352.59,4437.0,327.459,327.6263,327.394,327.5984,4437.0
2019-10-17 13:00:00,352.59,352.8,352.48,352.48,18649.0,327.5984,327.7935,327.4962,327.4962,18649.0
2019-10-17 13:10:00,352.53,352.85,352.47,352.77,16536.0,327.5426,327.84,327.4869,327.7656,16536.0
2019-10-17 13:20:00,352.75,352.76,352.53,352.55,5468.0,327.7471,327.7563,327.5426,327.5612,5468.0
2019-10-17 13:30:00,352.61,353.01,352.61,353.01,17618.0,327.617,327.9886,327.617,327.9886,17618.0
2019-10-17 13:40:00,353.0,353.01,352.74,352.98,14170.0,327.9793,327.9886,327.7378,327.9607,14170.0
2019-10-17 13:50:00,353.01,353.1,352.87,352.99,21711.0,327.9886,328.0722,327.8585,327.97,21711.0
2019-10-17 14:00:00,353.02,353.02,352.58,352.76,7719.0,327.9979,327.9979,327.5891,327.7563,7719.0
2019-10-17 14:10:00,352.76,352.98,352.75,352.94,18802.0,327.7563,327.9607,327.7471,327.9236,18802.0
2019-10-17 14:20:00,353.0,353.0,352.85,352.85,3971.0,327.9793,327.9793,327.84,327.84,3971.0
2019-10-17 14:30:00,352.86,353.11,352.8,353.08,7677.0,327.8493,328.0815,327.7935,328.0537,7677.0
2019-10-17 14:40:00,353.12,353.17,353.01,353.12,19175.0,328.0908,328.1373,327.9886,328.0908,19175.0
2019-10-17 14:50:00,353.11,353.41,353.1,353.35,20380.0,328.0815,328.3603,328.0722,328.3045,20380.0
2019-10-17 15:00:00,353.37,353.5,353.3,353.3,15326.0,328.3231,328.4439,328.2581,328.2581,15326.0
2019-10-17 15:10:00,353.3,353.41,353.1,353.12,17783.0,328.2581,328.3603,328.0722,328.0908,17783.0
2019-10-17 15:20:00,353.13,353.17,352.94,353.09,21942.0,328.1001,328.1373,327.9236,328.063,21942.0
2019-10-17 15:30:00,353.1,353.24,352.94,353.04,18058.0,328.0722,328.2023,327.9236,328.0165,18058.0
2019-10-17 15:40:00,353.04,353.23,352.97,353.01,25117.0,328.0165,328.193,327.9515,327.9886,25117.0
2019-10-17 15:50:00,353.0,353.43,352.88,352.92,172146.0,327.9793,328.3789,327.8678,327.905,172146.0
2019-10-18 09:30:00,352.03,352.88,351.67,352.44,93081.0,327.0781,327.8678,326.7436,327.459,93081.0
2019-10-18 09:40:00,352.4,352.89,351.96,352.88,50818.0,327.4219,327.8771,327.013,327.8678,50818.0
2019-10-18 09:50:00,352.94,353.13,352.68,352.94,32044.0,327.9236,328.1001,327.682,327.9236,32044.0
2019-10-18 10:00:00,352.89,353.35,352.62,353.02,23174.0,327.8771,328.3045,327.6263,327.9979,23174.0
2019-10-18 10:10:00,353.1,353.21,352.53,352.62,22393.0,328.0722,328.1744,327.5426,327.6263,22393.0
2019-10-18 10:20:00,352.61,352.77,352.4,352.66,21783.0,327.617,327.7656,327.4219,327.6634,21783.0
2019-10-18 10:30:00,352.65,352.65,352.03,352.35,14319.0,327.6541,327.6541,327.0781,327.3754,14319.0
2019-10-18 10:40:00,352.2,352.33,351.77,352.02,17568.0,327.236,327.3568,326.8365,327.0688,17568.0
2019-10-18 10:50:00,352.15,352.52,352.11,352.23,11433.0,327.1896,327.5334,327.1524,327.2639,11433.0
2019-10-18 11:00:00,352.33,352.58,352.26,352.45,2276.0,327.3568,327.5891,327.2918,327.4683,2276.0
2019-10-18 11:10:00,352.21,352.82,352.12,352.66,11642.0,327.2453,327.8121,327.1617,327.6634,11642.0
2019-10-18 11:20:00,352.71,352.83,352.52,352.65,6762.0,327.7099,327.8214,327.5334,327.6541,6762.0
2019-10-18 11:30:00,352.65,352.71,352.26,352.67,9688.0,327.6541,327.7099,327.2918,327.6727,9688.0
2019-10-18 11:40:00,352.75,352.79,352.24,352.34,13911.0,327.7471,327.7842,327.2732,327.3661,13911.0
2019-10-18 11:50:00,352.32,352.32,351.83,351.84,9205.0,327.3475,327.3475,326.8923,326.9016,9205.0
2019-10-18 12:00:00,351.79,352.18,351.71,351.8,31500.0,326.8551,327.2175,326.7808,326.8644,31500.0
2019-10-18 12:10:00,351.82,351.89,351.05,351.16,13413.0,326.883,326.948,326.1675,326.2697,13413.0
2019-10-18 12:20:00,351.11,351.26,350.68,351.14,34106.0,326.2233,326.3627,325.8238,326.2512,34106.0
2019-10-18 12:30:00,351.14,351.7,351.07,351.63,13480.0,326.2512,326.7715,326.1861,326.7064,13480.0
2019-10-18 12:40:00,351.53,352.06,351.48,351.98,7161.0,326.6135,327.106,326.5671,327.0316,7161.0
2019-10-18 12:50:00,351.93,352.1,351.87,352.08,7230.0,326.9852,327.1431,326.9294,327.1245,7230.0
2019-10-18 13:00:00,352.05,352.63,352.04,352.6,8865.0,327.0967,327.6356,327.0874,327.6077,8865.0
2019-10-18 13:10:00,352.57,352.86,352.46,352.81,3900.0,327.5798,327.8493,327.4776,327.8028,3900.0
2019-10-18 13:20:00,352.87,353.03,352.79,352.92,3270.0,327.8585,328.0072,327.7842,327.905,3270.0
2019-10-18 13:30:00,352.9,352.96,352.82,352.91,3156.0,327.8864,327.9422,327.8121,327.8957,3156.0
2019-10-18 13:40:00,352.85,353.4,352.85,353.38,3983.0,327.84,328.351,327.84,328.3324,3983.0
2019-10-18 13:50:00,353.33,353.38,353.21,353.23,10449.0,328.2859,328.3324,328.1744,328.193,10449.0
2019-10-18 14:00:00,353.3,353.4,353.09,353.27,6931.0,328.2581,328.351,328.063,328.2302,6931.0
2019-10-18 14:10:00,353.26,353.37,353.16,353.37,3691.0,328.2209,328.3231,328.128,328.3231,3691.0
2019-10-18 14:20:00,353.38,353.51,353.28,353.42,5058.0,328.3324,328.4532,328.2395,328.3696,5058.0
2019-10-18 14:30:00,353.39,353.42,353.21,353.31,12800.0,328.3417,328.3696,328.1744,328.2674,12800.0
2019-10-18 14:40:00,353.22,353.36,353.13,353.18,7027.0,328.1837,328.3138,328.1001,328.1466,7027.0
2019-10-18 14:50:00,353.17,353.23,353.14,353.18,3202.0,328.1373,328.193,328.1094,328.1466,3202.0
2019-10-18 15:00:00,353.21,353.29,353.09,353.28,21212.0,328.1744,328.2488,328.063,328.2395,21212.0
2019-10-18 15:10:00,353.19,353.37,353.13,353.2,7752.0,328.1559,328.3231,328.1001,328.1652,7752.0
2019-10-18 15:20:00,353.21,353.25,352.97,352.97,4207.0,328.1744,328.2116,327.9515,327.9515,4207.0
2019-10-18 15:30:00,352.97,353.13,352.95,353.07,4745.0,327.9515,328.1001,327.9329,328.0444,4745.0
2019-10-18 15:40:00,352.96,352.99,352.82,352.91,11003.0,327.9422,327.97,327.8121,327.8957,11003.0
2019-10-18 15:50:00,352.91,353.18,352.62,352.65,62063.0,327.8957,328.1466,327.6263,327.6541,62063.0
2019-10-21 09:30:00,355.29,356.16,355.1,356.03,101397.0,330.107,330.9153,329.9305,330.7946,101397.0
2019-10-21 09:40:00,356.12,356.34,355.14,355.17,101964.0,330.8782,331.0826,329.9676,329.9955,101964.0
2019-10-21 09:50:00,355.25,355.7,355.08,355.26,16388.0,330.0699,330.488,329.9119,330.0791,16388.0
2019-10-21 10:00:00,355.28,355.6,354.67,354.98,15378.0,330.0977,330.395,329.531,329.819,15378.0
2019-10-21 10:10:00,355.02,355.02,354.61,354.9,18285.0,329.8562,329.8562,329.4752,329.7447,18285.0
2019-10-21 10:20:00,354.87,355.28,354.83,355.28,11154.0,329.7168,330.0977,329.6796,330.0977,11154.0
2019-10-21 10:30:00,355.28,355.61,354.97,355.59,15345.0,330.0977,330.4043,329.8097,330.3858,15345.0
2019-10-21 10:40:00,355.65,355.69,355.37,355.37,10810.0,330.4415,330.4787,330.1813,330.1813,10810.0
2019-10-21 10:50:00,355.46,355.63,355.26,355.45,2843.0,330.265,330.4229,330.0791,330.2557,2843.0
2019-10-21 11:00:00,355.55,355.67,355.28,355.46,8142.0,330.3486,330.4601,330.0977,330.265,8142.0
2019-10-21 11:10:00,355.53,355.65,355.34,355.35,4824.0,330.33,330.4415,330.1535,330.1628,4824.0
2019-10-21 11:20:00,355.29,355.64,355.21,355.54,10107.0,330.107,330.4322,330.0327,330.3393,10107.0
2019-10-21 11:30:00,355.45,355.67,355.32,355.55,8193.0,330.2557,330.4601,330.1349,330.3486,8193.0
2019-10-21 11:40:00,355.6,355.67,355.53,355.54,1919.0,330.395,330.4601,330.33,330.3393,1919.0
2019-10-21 11:50:00,355.63,355.79,355.56,355.73,8603.0,330.4229,330.5716,330.3579,330.5158,8603.0
2019-10-21 12:00:00,355.71,355.71,355.5,355.63,8427.0,330.4972,330.4972,330.3021,330.4229,8427.0
2019-10-21 12:10:00,355.64,355.76,355.63,355.7,6844.0,330.4322,330.5437,330.4229,330.488,6844.0
2019-10-21 12:20:00,355.66,355.82,355.64,355.79,10310.0,330.4508,330.5994,330.4322,330.5716,10310.0
2019-10-21 12:30:00,355.83,356.02,355.83,356.02,2729.0,330.6087,330.7853,330.6087,330.7853,2729.0
2019-10-21 12:40:00,356.0,356.06,355.91,355.92,5432.0,330.7667,330.8224,330.6831,330.6924,5432.0
2019-10-21 12:50:00,355.92,356.06,355.75,355.81,22103.0,330.6924,330.8224,330.5344,330.5902,22103.0
2019-10-21 13:00:00,355.76,355.81,355.43,355.43,21061.0,330.5437,330.5902,330.2371,330.2371,21061.0
2019-10-21 13:10:00,355.37,355.4,355.06,355.11,6279.0,330.1813,330.2092,329.8933,329.9398,6279.0
2019-10-21 13:20:00,355.02,355.07,354.84,354.91,13754.0,329.8562,329.9026,329.6889,329.7539,13754.0
2019-10-21 13:30:00,354.98,355.0,354.73,354.73,2152.0,329.819,329.8376,329.5867,329.5867,2152.0
2019-10-21 13:40:00,354.72,354.72,354.51,354.52,54619.0,329.5774,329.5774,329.3823,329.3916,54619.0
2019-10-21 13:50:00,354.52,354.69,354.41,354.68,8012.0,329.3916,329.5495,329.2894,329.5403,8012.0
2019-10-21 14:00:00,354.62,355.04,354.6,355.04,42120.0,329.4845,329.8747,329.4659,329.8747,42120.0
2019-10-21 14:10:00,355.04,355.16,354.99,355.05,8033.0,329.8747,329.9862,329.8283,329.884,8033.0
2019-10-21 14:20:00,354.87,354.95,354.68,354.7,5876.0,329.7168,329.7911,329.5403,329.5588,5876.0
2019-10-21 14:30:00,354.62,354.87,354.62,354.78,9232.0,329.4845,329.7168,329.4845,329.6332,9232.0
2019-10-21 14:40:00,354.77,354.83,354.7,354.8,2586.0,329.6239,329.6796,329.5588,329.6517,2586.0
2019-10-21 14:50:00,354.64,354.85,354.64,354.85,3376.0,329.5031,329.6982,329.5031,329.6982,3376.0
2019-10-21 15:00:00,354.86,355.06,354.76,355.0,8604.0,329.7075,329.8933,329.6146,329.8376,8604.0
2019-10-21 15:10:00,354.99,355.1,354.98,355.04,12984.0,329.8283,329.9305,329.819,329.8747,12984.0
2019-10-21 15:20:00,355.01,355.01,354.82,354.91,7312.0,329.8469,329.8469,329.6703,329.7539,7312.0
2019-10-21 15:30:00,354.81,354.91,354.67,354.68,14316.0,329.661,329.7539,329.531,329.5403,14316.0
2019-10-21 15:40:00,354.69,354.82,354.64,354.7,16698.0,329.5495,329.6703,329.5031,329.5588,16698.0
2019-10-21 15:50:00,354.75,354.97,354.54,354.63,99866.0,329.6053,329.8097,329.4102,329.4938,99866.0
2019-10-22 09:30:00,355.03,355.03,353.73,353.76,35783.0,329.8654,329.8654,328.6576,328.6855,35783.0
2019-10-22 09:40:00,353.94,354.53,353.77,353.97,20162.0,328.8527,329.4009,328.6948,328.8806,20162.0
2019-10-22 09:50:00,353.88,354.28,353.88,354.18,5273.0,328.797,329.1686,328.797,329.0757,5273.0
2019-10-22 10:00:00,354.3,354.31,353.68,354.17,5566.0,329.1872,329.1965,328.6111,329.0664,5566.0
2019-10-22 10:10:00,354.17,354.2,354.04,354.2,1951.0,329.0664,329.0943,328.9456,329.0943,1951.0
2019-10-22 10:20:00,354.15,354.23,353.97,354.12,2240.0,329.0478,329.1221,328.8806,329.0199,2240.0
2019-10-22 10:30:00,354.22,354.63,354.13,354.33,11615.0,329.1129,329.4938,329.0292,329.2151,11615.0
2019-10-22 10:40:00,354.4,354.47,354.09,354.09,700.0,329.2801,329.3451,328.9921,328.9921,700.0
2019-10-22 10:50:00,354.06,354.43,354.06,354.31,1591.0,328.9642,329.308,328.9642,329.1965,1591.0
2019-10-22 11:00:00,354.11,354.46,354.1,354.27,2550.0,329.0107,329.3358,329.0014,329.1593,2550.0
2019-10-22 11:10:00,354.34,354.39,354.09,354.39,2809.0,329.2244,329.2708,328.9921,329.2708,2809.0
2019-10-22 11:20:00,354.44,354.56,354.34,354.39,2524.0,329.3173,329.4288,329.2244,329.2708,2524.0
2019-10-22 11:30:00,354.29,354.73,354.24,354.6,3987.0,329.1779,329.5867,329.1314,329.4659,3987.0
2019-10-22 11:40:00,354.65,354.85,354.65,354.78,2030.0,329.5124,329.6982,329.5124,329.6332,2030.0
2019-10-22 11:50:00,354.8,354.88,354.47,354.6,11175.0,329.6517,329.7261,329.3451,329.4659,11175.0
2019-10-22 12:00:00,354.56,355.17,354.56,355.17,2304.0,329.4288,329.9955,329.4288,329.9955,2304.0
2019-10-22 12:10:00,355.19,355.8,355.14,355.8,16845.0,330.0141,330.5809,329.9676,330.5809,16845.0
2019-10-22 12:20:00,355.69,355.92,355.6,355.92,1650.0,330.4787,330.6924,330.395,330.6924,1650.0
2019-10-22 12:30:00,355.89,355.96,355.78,355.81,18451.0,330.6645,330.7295,330.5623,330.5902,18451.0
2019-10-22 12:40:00,355.79,356.06,355.76,356.04,3287.0,330.5716,330.8224,330.5437,330.8039,3287.0
2019-10-22 12:50:00,355.98,355.98,355.73,355.74,500.0,330.7481,330.7481,330.5158,330.5251,500.0
2019-10-22 13:00:00,355.74,355.74,355.65,355.69,2251.0,330.5251,330.5251,330.4415,330.4787,2251.0
2019-10-22 13:10:00,355.54,355.72,355.46,355.46,10000.0,330.3393,330.5065,330.265,330.265,10000.0
2019-10-22 13:20:00,355.57,355.64,355.46,355.46,1175.0,330.3672,330.4322,330.265,330.265,1175.0
2019-10-22 13:30:00,355.55,355.88,355.48,355.87,2837.0,330.3486,330.6552,330.2835,330.6459,2837.0
2019-10-22 13:40:00,355.84,355.96,355.81,355.88,5743.0,330.618,330.7295,330.5902,330.6552,5743.0
2019-10-22 13:50:00,355.82,355.94,355.66,355.91,147306.0,330.5994,330.7109,330.4508,330.6831,147306.0
2019-10-22 14:00:00,355.96,356.28,355.96,356.26,1405.0,330.7295,331.0268,330.7295,331.0083,1405.0
2019-10-22 14:10:00,356.34,356.46,356.29,356.4,2945.0,331.0826,331.1941,331.0361,331.1383,2945.0
2019-10-22 14:20:00,356.48,356.5,356.07,356.19,5323.0,331.2127,331.2313,330.8317,330.9432,5323.0
2019-10-22 14:30:00,356.28,356.32,355.45,355.83,15046.0,331.0268,331.064,330.2557,330.6087,15046.0
2019-10-22 14:40:00,355.69,355.69,355.28,355.45,5046.0,330.4787,330.4787,330.0977,330.2557,5046.0
2019-10-22 14:50:00,355.3,355.37,355.12,355.28,2803.0,330.1163,330.1813,329.9491,330.0977,2803.0
2019-10-22 15:00:00,355.32,355.38,354.82,355.02,7811.0,330.1349,330.1906,329.6703,329.8562,7811.0
2019-10-22 15:10:00,354.99,355.11,354.83,354.83,30794.0,329.8283,329.9398,329.6796,329.6796,30794.0
2019-10-22 15:20:00,355.09,355.34,355.09,355.27,11057.0,329.9212,330.1535,329.9212,330.0884,11057.0
2019-10-22 15:30:00,355.22,355.46,355.17,355.22,9609.0,330.042,330.265,329.9955,330.042,9609.0
2019-10-22 15:40:00,355.24,355.24,354.56,354.66,11794.0,330.0606,330.0606,329.4288,329.5217,11794.0
2019-10-22 15:50:00,354.68,354.74,354.39,354.47,48667.0,329.5403,329.596,329.2708,329.3451,48667.0
2019-10-23 09:30:00,354.64,354.77,353.27,354.05,57968.0,329.5031,329.6239,328.2302,328.9549,57968.0
2019-10-23 09:40:00,353.98,354.88,353.96,354.87,26243.0,328.8899,329.7261,328.8713,329.7168,26243.0
2019-10-23 09:50:00,354.74,354.77,354.49,354.77,7812.0,329.596,329.6239,329.3637,329.6239,7812.0
2019-10-23 10:00:00,354.71,354.92,354.37,354.37,9068.0,329.5681,329.7632,329.2522,329.2522,9068.0
2019-10-23 10:10:00,354.23,354.48,354.1,354.2,20133.0,329.1221,329.3544,329.0014,329.0943,20133.0
2019-10-23 10:20:00,354.23,354.33,354.0,354.08,11035.0,329.1221,329.2151,328.9085,328.9828,11035.0
2019-10-23 10:30:00,354.17,354.42,353.78,353.99,13046.0,329.0664,329.2987,328.704,328.8992,13046.0
2019-10-23 10:40:00,353.97,354.46,353.95,354.4,3700.0,328.8806,329.3358,328.862,329.2801,3700.0
2019-10-23 10:50:00,354.36,354.79,354.3,354.63,2436.0,329.2429,329.6425,329.1872,329.4938,2436.0
2019-10-23 11:00:00,354.55,354.64,354.41,354.59,2225.0,329.4195,329.5031,329.2894,329.4566,2225.0
2019-10-23 11:10:00,354.52,354.68,354.29,354.55,4740.0,329.3916,329.5403,329.1779,329.4195,4740.0
2019-10-23 11:20:00,354.45,354.57,354.25,354.47,4077.0,329.3266,329.438,329.1407,329.3451,4077.0
2019-10-23 11:30:00,354.6,354.7,354.47,354.7,3959.0,329.4659,329.5588,329.3451,329.5588,3959.0
2019-10-23 11:40:00,354.76,355.0,354.72,354.97,4376.0,329.6146,329.8376,329.5774,329.8097,4376.0
2019-10-23 11:50:00,354.97,355.04,354.76,354.89,2100.0,329.8097,329.8747,329.6146,329.7354,2100.0
2019-10-23 12:00:00,354.84,354.91,354.76,354.78,2410.0,329.6889,329.7539,329.6146,329.6332,2410.0
2019-10-23 12:10:00,354.84,354.93,354.79,354.79,3000.0,329.6889,329.7725,329.6425,329.6425,3000.0
2019-10-23 12:20:00,354.84,354.84,354.74,354.8,1315.0,329.6889,329.6889,329.596,329.6517,1315.0
2019-10-23 12:30:00,354.84,355.03,354.84,355.03,1101.0,329.6889,329.8654,329.6889,329.8654,1101.0
2019-10-23 12:40:00,355.2,355.21,355.02,355.05,2421.0,330.0234,330.0327,329.8562,329.884,2421.0
2019-10-23 12:50:00,354.94,355.0,354.65,354.65,1900.0,329.7818,329.8376,329.5124,329.5124,1900.0
2019-10-23 13:00:00,354.73,355.07,354.72,355.0,5183.0,329.5867,329.9026,329.5774,329.8376,5183.0
2019-10-23 13:10:00,354.87,354.87,354.58,354.58,2143.0,329.7168,329.7168,329.4473,329.4473,2143.0
2019-10-23 13:20:00,354.48,354.72,354.46,354.72,2042.0,329.3544,329.5774,329.3358,329.5774,2042.0
2019-10-23 13:30:00,354.69,354.86,354.6,354.86,8035.0,329.5495,329.7075,329.4659,329.7075,8035.0
2019-10-23 13:40:00,354.83,354.91,354.77,354.84,3869.0,329.6796,329.7539,329.6239,329.6889,3869.0
2019-10-23 13:50:00,354.85,354.9,354.73,354.77,3800.0,329.6982,329.7447,329.5867,329.6239,3800.0
2019-10-23 14:00:00,354.67,354.67,354.36,354.39,2150.0,329.531,329.531,329.2429,329.2708,2150.0
2019-10-23 14:10:00,354.38,354.41,354.23,354.23,3841.0,329.2615,329.2894,329.1221,329.1221,3841.0
2019-10-23 14:20:00,354.16,354.23,354.07,354.1,1709.0,329.0571,329.1221,328.9735,329.0014,1709.0
2019-10-23 14:30:00,354.06,354.1,353.88,353.91,3700.0,328.9642,329.0014,328.797,328.8248,3700.0
2019-10-23 14:40:00,353.96,354.1,353.92,354.01,2397.0,328.8713,329.0014,328.8341,328.9177,2397.0
2019-10-23 14:50:00,354.06,354.06,353.87,353.95,1783.0,328.9642,328.9642,328.7877,328.862,1783.0
2019-10-23 15:00:00,354.05,354.1,353.95,354.08,4430.0,328.9549,329.0014,328.862,328.9828,4430.0
2019-10-23 15:10:00,354.19,354.19,353.98,354.1,3715.0,329.085,329.085,328.8899,329.0014,3715.0
2019-10-23 15:20:00,354.12,354.3,354.11,354.29,3785.0,329.0199,329.1872,329.0107,329.1779,3785.0
2019-10-23 15:30:00,354.28,354.46,354.27,354.27,8719.0,329.1686,329.3358,329.1593,329.1593,8719.0
2019-10-23 15:40:00,354.23,354.41,354.23,354.39,16505.0,329.1221,329.2894,329.1221,329.2708,16505.0
2019-10-23 15:50:00,354.47,354.92,354.47,354.87,70616.0,329.3451,329.7632,329.3451,329.7168,70616.0
2019-10-24 09:30:00,355.99,356.71,355.23,355.31,56859.0,330.7574,331.4264,330.0513,330.1256,56859.0
2019-10-24 09:40:00,355.29,355.75,355.03,355.08,24780.0,330.107,330.5344,329.8654,329.9119,24780.0
2019-10-24 09:50:00,355.0,355.0,354.4,354.59,18083.0,329.8376,329.8376,329.2801,329.4566,18083.0
2019-10-24 10:00:00,354.61,354.75,353.9,354.0,9889.0,329.4752,329.6053,328.8155,328.9085,9889.0
2019-10-24 10:10:00,354.07,354.08,353.63,353.88,8438.0,328.9735,328.9828,328.5647,328.797,8438.0
2019-10-24 10:20:00,353.84,354.06,353.76,354.02,12929.0,328.7598,328.9642,328.6855,328.927,12929.0
2019-10-24 10:30:00,353.83,354.14,353.66,354.14,8478.0,328.7505,329.0385,328.5925,329.0385,8478.0
2019-10-24 10:40:00,354.17,354.37,354.17,354.24,3615.0,329.0664,329.2522,329.0664,329.1314,3615.0
2019-10-24 10:50:00,354.19,354.35,354.07,354.21,3450.0,329.085,329.2336,328.9735,329.1036,3450.0
2019-10-24 11:00:00,354.28,354.79,354.28,354.79,8313.0,329.1686,329.6425,329.1686,329.6425,8313.0
2019-10-24 11:10:00,354.83,354.88,354.64,354.71,4588.0,329.6796,329.7261,329.5031,329.5681,4588.0
2019-10-24 11:20:00,354.71,355.14,354.71,355.14,3961.0,329.5681,329.9676,329.5681,329.9676,3961.0
2019-10-24 11:30:00,355.27,355.46,354.81,354.81,12356.0,330.0884,330.265,329.661,329.661,12356.0
2019-10-24 11:40:00,354.89,354.92,354.75,354.8,1700.0,329.7354,329.7632,329.6053,329.6517,1700.0
2019-10-24 11:50:00,354.64,354.89,354.29,354.84,24190.0,329.5031,329.7354,329.1779,329.6889,24190.0
2019-10-24 12:00:00,354.81,354.84,354.12,354.14,2200.0,329.661,329.6889,329.0199,329.0385,2200.0
2019-10-24 12:10:00,354.25,354.28,353.35,353.54,6702.0,329.1407,329.1686,328.3045,328.4811,6702.0
2019-10-24 12:20:00,353.52,353.82,353.39,353.75,5120.0,328.4625,328.7412,328.3417,328.6762,5120.0
2019-10-24 12:30:00,353.73,354.02,353.73,353.95,3753.0,328.6576,328.927,328.6576,328.862,3753.0
2019-10-24 12:40:00,353.9,354.12,353.8,354.06,19538.0,328.8155,329.0199,328.7226,328.9642,19538.0
2019-10-24 12:50:00,353.93,354.07,353.74,353.83,7769.0,328.8434,328.9735,328.6669,328.7505,7769.0
2019-10-24 13:00:00,353.89,353.98,353.81,353.82,9093.0,328.8062,328.8899,328.7319,328.7412,9093.0
2019-10-24 13:10:00,353.83,353.99,353.81,353.89,2683.0,328.7505,328.8992,328.7319,328.8062,2683.0
2019-10-24 13:20:00,353.84,353.88,353.78,353.88,2800.0,328.7598,328.797,328.704,328.797,2800.0
2019-10-24 13:30:00,353.95,353.96,353.69,353.84,5751.0,328.862,328.8713,328.6204,328.7598,5751.0
2019-10-24 13:40:00,353.91,354.07,353.89,354.07,2889.0,328.8248,328.9735,328.8062,328.9735,2889.0
2019-10-24 13:50:00,354.04,354.13,353.93,354.13,1586.0,328.9456,329.0292,328.8434,329.0292,1586.0
2019-10-24 14:00:00,354.16,354.45,354.1,354.45,5656.0,329.0571,329.3266,329.0014,329.3266,5656.0
2019-10-24 14:10:00,354.5,354.57,354.45,354.53,2000.0,329.373,329.438,329.3266,329.4009,2000.0
2019-10-24 14:20:00,354.54,354.56,354.41,354.41,4108.0,329.4102,329.4288,329.2894,329.2894,4108.0
2019-10-24 14:30:00,354.56,354.92,354.53,354.92,2104.0,329.4288,329.7632,329.4009,329.7632,2104.0
2019-10-24 14:40:00,354.9,354.95,354.87,354.87,3300.0,329.7447,329.7911,329.7168,329.7168,3300.0
2019-10-24 14:50:00,354.97,355.07,354.95,355.06,6605.0,329.8097,329.9026,329.7911,329.8933,6605.0
2019-10-24 15:00:00,355.0,355.18,354.95,355.06,7855.0,329.8376,330.0048,329.7911,329.8933,7855.0
2019-10-24 15:10:00,355.05,355.19,355.02,355.19,9257.0,329.884,330.0141,329.8562,330.0141,9257.0
2019-10-24 15:20:00,355.15,355.18,355.06,355.08,5559.0,329.9769,330.0048,329.8933,329.9119,5559.0
2019-10-24 15:30:00,355.04,355.1,354.91,354.98,7142.0,329.8747,329.9305,329.7539,329.819,7142.0
2019-10-24 15:40:00,355.0,355.04,354.79,354.98,6361.0,329.8376,329.8747,329.6425,329.819,6361.0
2019-10-24 15:50:00,355.0,355.32,354.92,354.96,55060.0,329.8376,330.1349,329.7632,329.8004,55060.0
2019-10-25 09:30:00,354.36,355.13,354.36,354.81,59922.0,329.2429,329.9584,329.2429,329.661,59922.0
2019-10-25 09:40:00,354.86,355.11,354.58,354.75,40061.0,329.7075,329.9398,329.4473,329.6053,40061.0
2019-10-25 09:50:00,354.83,355.47,354.83,355.36,9785.0,329.6796,330.2743,329.6796,330.1721,9785.0
2019-10-25 10:00:00,355.36,355.78,355.21,355.72,8309.0,330.1721,330.5623,330.0327,330.5065,8309.0
2019-10-25 10:10:00,355.84,356.2,355.78,356.2,14396.0,330.618,330.9525,330.5623,330.9525,14396.0
2019-10-25 10:20:00,356.21,356.61,356.21,356.36,7848.0,330.9618,331.3335,330.9618,331.1012,7848.0
2019-10-25 10:30:00,356.37,356.5,356.22,356.38,5150.0,331.1105,331.2313,330.9711,331.1198,5150.0
2019-10-25 10:40:00,356.33,356.57,356.07,356.53,12887.0,331.0733,331.2963,330.8317,331.2591,12887.0
2019-10-25 10:50:00,356.64,356.68,356.41,356.68,10525.0,331.3613,331.3985,331.1476,331.3985,10525.0
2019-10-25 11:00:00,356.66,356.85,356.5,356.74,6445.0,331.3799,331.5564,331.2313,331.4542,6445.0
2019-10-25 11:10:00,356.8,357.22,356.79,357.15,19491.0,331.51,331.9002,331.5007,331.8352,19491.0
2019-10-25 11:20:00,357.18,357.74,357.18,357.74,12620.0,331.8631,332.3834,331.8631,332.3834,12620.0
2019-10-25 11:30:00,357.77,357.8,357.37,357.45,6142.0,332.4112,332.4391,332.0396,332.1139,6142.0
2019-10-25 11:40:00,357.54,357.8,357.45,357.66,3083.0,332.1975,332.4391,332.1139,332.309,3083.0
2019-10-25 11:50:00,357.71,357.82,357.62,357.62,4670.0,332.3555,332.4577,332.2719,332.2719,4670.0
2019-10-25 12:00:00,357.69,357.7,357.03,357.25,10980.0,332.3369,332.3462,331.7237,331.9281,10980.0
2019-10-25 12:10:00,357.26,357.33,357.11,357.33,3346.0,331.9374,332.0024,331.798,332.0024,3346.0
2019-10-25 12:20:00,357.43,357.43,357.2,357.26,6464.0,332.0953,332.0953,331.8816,331.9374,6464.0
2019-10-25 12:30:00,357.36,357.4,357.19,357.34,2895.0,332.0303,332.0675,331.8723,332.0117,2895.0
2019-10-25 12:40:00,357.32,357.42,357.29,357.36,2079.0,331.9931,332.086,331.9653,332.0303,2079.0
2019-10-25 12:50:00,357.36,357.43,357.22,357.22,2715.0,332.0303,332.0953,331.9002,331.9002,2715.0
2019-10-25 13:00:00,357.24,357.39,357.24,357.38,2186.0,331.9188,332.0582,331.9188,332.0489,2186.0
2019-10-25 13:10:00,357.38,357.4,357.3,357.35,2316.0,332.0489,332.0675,331.9745,332.021,2316.0
2019-10-25 13:20:00,357.37,357.38,357.24,357.3,5407.0,332.0396,332.0489,331.9188,331.9745,5407.0
2019-10-25 13:30:00,357.33,357.33,357.09,357.24,4074.0,332.0024,332.0024,331.7794,331.9188,4074.0
2019-10-25 13:40:00,357.14,357.3,357.14,357.2,2949.0,331.8259,331.9745,331.8259,331.8816,2949.0
2019-10-25 13:50:00,357.19,357.31,357.18,357.28,1000.0,331.8723,331.9838,331.8631,331.956,1000.0
2019-10-25 14:00:00,357.2,357.28,356.85,356.9,8356.0,331.8816,331.956,331.5564,331.6029,8356.0
2019-10-25 14:10:00,356.85,356.99,356.85,356.94,1494.0,331.5564,331.6865,331.5564,331.6401,1494.0
2019-10-25 14:20:00,356.94,357.1,356.91,357.05,4909.0,331.6401,331.7887,331.6122,331.7423,4909.0
2019-10-25 14:30:00,357.0,357.04,356.8,356.92,5131.0,331.6958,331.733,331.51,331.6215,5131.0
2019-10-25 14:40:00,356.92,357.03,356.92,356.97,2197.0,331.6215,331.7237,331.6215,331.6679,2197.0
2019-10-25 14:50:00,357.04,357.16,356.99,357.14,3531.0,331.733,331.8445,331.6865,331.8259,3531.0
2019-10-25 15:00:00,357.02,357.14,356.96,356.96,5808.0,331.7144,331.8259,331.6586,331.6586,5808.0
2019-10-25 15:10:00,357.0,357.17,357.0,357.09,1710.0,331.6958,331.8538,331.6958,331.7794,1710.0
2019-10-25 15:20:00,357.13,357.23,357.13,357.14,2875.0,331.8166,331.9095,331.8166,331.8259,2875.0
2019-10-25 15:30:00,357.12,357.23,356.99,357.06,5008.0,331.8073,331.9095,331.6865,331.7516,5008.0
2019-10-25 15:40:00,356.99,357.07,356.87,356.89,13697.0,331.6865,331.7608,331.575,331.5936,13697.0
2019-10-25 15:50:00,356.89,356.97,356.63,356.76,111129.0,331.5936,331.6679,331.352,331.4728,111129.0
2019-10-28 09:30:00,358.43,360.56,358.43,360.39,81973.0,333.0245,335.0035,333.0245,334.8455,81973.0
2019-10-28 09:40:00,360.43,360.5,359.9,359.95,21887.0,334.8827,334.9477,334.3903,334.4367,21887.0
2019-10-28 09:50:00,359.92,360.39,359.75,360.08,34024.0,334.4088,334.8455,334.2509,334.5575,34024.0
2019-10-28 10:00:00,360.14,360.17,359.98,360.1,17532.0,334.6132,334.6411,334.4646,334.5761,17532.0
2019-10-28 10:10:00,360.14,360.25,359.94,360.0,20839.0,334.6132,334.7154,334.4274,334.4832,20839.0
2019-10-28 10:20:00,360.07,360.53,360.06,360.42,5085.0,334.5482,334.9756,334.5389,334.8734,5085.0
2019-10-28 10:30:00,360.42,360.73,360.16,360.16,31309.0,334.8734,335.1614,334.6318,334.6318,31309.0
2019-10-28 10:40:00,360.04,360.3,360.04,360.26,7585.0,334.5203,334.7619,334.5203,334.7247,7585.0
2019-10-28 10:50:00,360.11,360.11,359.72,359.89,4395.0,334.5854,334.5854,334.223,334.381,4395.0
2019-10-28 11:00:00,359.76,359.88,359.42,359.42,5842.0,334.2602,334.3717,333.9443,333.9443,5842.0
2019-10-28 11:10:00,359.56,359.63,359.21,359.3,9256.0,334.0744,334.1394,333.7492,333.8328,9256.0
2019-10-28 11:20:00,359.23,359.38,359.22,359.26,1364.0,333.7677,333.9071,333.7585,333.7956,1364.0
2019-10-28 11:30:00,359.35,359.38,358.98,359.05,4706.0,333.8792,333.9071,333.5355,333.6005,4706.0
2019-10-28 11:40:00,358.99,359.48,358.95,359.48,3532.0,333.5448,334.0,333.5076,334.0,3532.0
2019-10-28 11:50:00,359.5,359.63,359.41,359.62,3264.0,334.0186,334.1394,333.935,334.1301,3264.0
2019-10-28 12:00:00,359.6,359.73,359.51,359.73,2395.0,334.1115,334.2323,334.0279,334.2323,2395.0
2019-10-28 12:10:00,359.87,360.01,359.87,359.96,1500.0,334.3624,334.4925,334.3624,334.446,1500.0
2019-10-28 12:20:00,359.91,360.23,359.84,360.23,4241.0,334.3995,334.6969,334.3345,334.6969,4241.0
2019-10-28 12:30:00,360.06,360.09,359.85,359.93,1631.0,334.5389,334.5668,334.3438,334.4181,1631.0
2019-10-28 12:40:00,359.99,360.13,359.95,360.13,3700.0,334.4739,334.604,334.4367,334.604,3700.0
2019-10-28 12:50:00,360.12,360.12,359.76,359.77,4393.0,334.5947,334.5947,334.2602,334.2695,4393.0
2019-10-28 13:00:00,359.72,359.81,359.69,359.7,4193.0,334.223,334.3066,334.1951,334.2044,4193.0
2019-10-28 13:10:00,359.62,359.72,359.57,359.72,3819.0,334.1301,334.223,334.0836,334.223,3819.0
2019-10-28 13:20:00,359.7,359.71,359.57,359.62,2479.0,334.2044,334.2137,334.0836,334.1301,2479.0
2019-10-28 13:30:00,359.46,359.48,359.33,359.38,1729.0,333.9814,334.0,333.8607,333.9071,1729.0
2019-10-28 13:40:00,359.39,359.61,359.26,359.61,4068.0,333.9164,334.1208,333.7956,334.1208,4068.0
2019-10-28 13:50:00,359.6,359.66,359.33,359.57,9379.0,334.1115,334.1673,333.8607,334.0836,9379.0
2019-10-28 14:00:00,359.58,359.64,359.43,359.59,4388.0,334.0929,334.1487,333.9536,334.1022,4388.0
2019-10-28 14:10:00,359.54,359.7,359.53,359.67,3303.0,334.0558,334.2044,334.0465,334.1766,3303.0
2019-10-28 14:20:00,359.69,359.71,359.5,359.58,4202.0,334.1951,334.2137,334.0186,334.0929,4202.0
2019-10-28 14:30:00,359.46,359.61,359.42,359.61,4900.0,333.9814,334.1208,333.9443,334.1208,4900.0
2019-10-28 14:40:00,359.64,359.67,359.5,359.57,3198.0,334.1487,334.1766,334.0186,334.0836,3198.0
2019-10-28 14:50:00,359.54,359.66,359.46,359.57,4295.0,334.0558,334.1673,333.9814,334.0836,4295.0
2019-10-28 15:00:00,359.54,359.71,359.46,359.7,4278.0,334.0558,334.2137,333.9814,334.2044,4278.0
2019-10-28 15:10:00,359.73,359.83,359.65,359.69,5379.0,334.2323,334.3252,334.158,334.1951,5379.0
2019-10-28 15:20:00,359.59,359.67,359.48,359.64,10548.0,334.1022,334.1766,334.0,334.1487,10548.0
2019-10-28 15:30:00,359.6,359.63,359.28,359.28,7424.0,334.1115,334.1394,333.8142,333.8142,7424.0
2019-10-28 15:40:00,359.23,359.27,358.92,359.02,18700.0,333.7677,333.8049,333.4797,333.5726,18700.0
2019-10-28 15:50:00,359.03,359.14,358.82,358.89,58770.0,333.5819,333.6841,333.3868,333.4518,58770.0
2019-10-29 09:30:00,357.5,358.09,357.45,358.09,30507.0,332.1604,332.7086,332.1139,332.7086,30507.0
2019-10-29 09:40:00,358.18,358.31,357.55,358.31,35767.0,332.7922,332.913,332.2068,332.913,35767.0
2019-10-29 09:50:00,358.38,358.83,358.38,358.71,9483.0,332.978,333.3961,332.978,333.2846,9483.0
2019-10-29 10:00:00,358.77,358.9,358.4,358.51,16285.0,333.3404,333.4611,332.9966,333.0988,16285.0
2019-10-29 10:10:00,358.72,359.05,358.72,358.97,15873.0,333.2939,333.6005,333.2939,333.5262,15873.0
2019-10-29 10:20:00,359.0,359.32,358.98,359.23,9747.0,333.554,333.8514,333.5355,333.7677,9747.0
2019-10-29 10:30:00,359.29,359.7,359.22,359.52,23146.0,333.8235,334.2044,333.7585,334.0372,23146.0
2019-10-29 10:40:00,359.6,359.81,359.53,359.69,13154.0,334.1115,334.3066,334.0465,334.1951,13154.0
2019-10-29 10:50:00,359.77,360.02,359.72,359.94,13415.0,334.2695,334.5018,334.223,334.4274,13415.0
2019-10-29 11:00:00,360.01,360.23,360.01,360.11,9776.0,334.4925,334.6969,334.4925,334.5854,9776.0
2019-10-29 11:10:00,360.12,360.12,359.63,359.63,7951.0,334.5947,334.5947,334.1394,334.1394,7951.0
2019-10-29 11:20:00,359.69,359.9,359.56,359.9,9772.0,334.1951,334.3903,334.0744,334.3903,9772.0
2019-10-29 11:30:00,359.93,360.21,359.89,359.94,5945.0,334.4181,334.6783,334.381,334.4274,5945.0
2019-10-29 11:40:00,359.88,360.09,359.83,359.95,4513.0,334.3717,334.5668,334.3252,334.4367,4513.0
2019-10-29 11:50:00,360.0,360.32,359.46,359.63,13360.0,334.4832,334.7805,333.9814,334.1394,13360.0
2019-10-29 12:00:00,359.6,360.08,359.33,359.84,9758.0,334.1115,334.5575,333.8607,334.3345,9758.0
2019-10-29 12:10:00,359.9,360.13,359.88,360.13,1362.0,334.3903,334.604,334.3717,334.604,1362.0
2019-10-29 12:20:00,360.11,360.45,360.07,360.38,1461.0,334.5854,334.9013,334.5482,334.8362,1461.0
2019-10-29 12:30:00,360.46,360.46,360.33,360.41,903.0,334.9106,334.9106,334.7898,334.8641,903.0
2019-10-29 12:40:00,360.48,360.55,360.47,360.48,1800.0,334.9291,334.9942,334.9199,334.9291,1800.0
2019-10-29 12:50:00,360.35,360.51,360.35,360.4,1423.0,334.8084,334.957,334.8084,334.8548,1423.0
2019-10-29 13:00:00,360.46,360.54,360.46,360.53,1389.0,334.9106,334.9849,334.9106,334.9756,1389.0
2019-10-29 13:10:00,360.55,360.55,360.23,360.23,1088.0,334.9942,334.9942,334.6969,334.6969,1088.0
2019-10-29 13:20:00,360.33,360.48,360.31,360.43,7395.0,334.7898,334.9291,334.7712,334.8827,7395.0
2019-10-29 13:30:00,360.43,360.65,360.39,360.65,6235.0,334.8827,335.0871,334.8455,335.0871,6235.0
2019-10-29 13:40:00,360.59,360.61,360.52,360.61,16192.0,335.0314,335.0499,334.9663,335.0499,16192.0
2019-10-29 13:50:00,360.61,360.72,360.61,360.64,6914.0,335.0499,335.1521,335.0499,335.0778,6914.0
2019-10-29 14:00:00,360.62,360.65,360.36,360.36,12786.0,335.0592,335.0871,334.8177,334.8177,12786.0
2019-10-29 14:10:00,360.41,360.56,360.41,360.55,1300.0,334.8641,335.0035,334.8641,334.9942,1300.0
2019-10-29 14:20:00,360.45,360.57,360.37,360.43,14485.0,334.9013,335.0128,334.8269,334.8827,14485.0
2019-10-29 14:30:00,360.41,360.47,360.31,360.37,2470.0,334.8641,334.9199,334.7712,334.8269,2470.0
2019-10-29 14:40:00,360.36,360.36,360.21,360.3,6048.0,334.8177,334.8177,334.6783,334.7619,6048.0
2019-10-29 14:50:00,360.32,360.32,359.89,359.93,3406.0,334.7805,334.7805,334.381,334.4181,3406.0
2019-10-29 15:00:00,359.87,360.17,359.86,359.94,7249.0,334.3624,334.6411,334.3531,334.4274,7249.0
2019-10-29 15:10:00,359.95,360.0,359.87,359.91,1869.0,334.4367,334.4832,334.3624,334.3995,1869.0
2019-10-29 15:20:00,359.97,360.0,359.86,359.88,4824.0,334.4553,334.4832,334.3531,334.3717,4824.0
2019-10-29 15:30:00,359.88,359.96,359.64,359.64,7409.0,334.3717,334.446,334.1487,334.1487,7409.0
2019-10-29 15:40:00,359.61,359.62,359.33,359.41,22224.0,334.1208,334.1301,333.8607,333.935,22224.0
2019-10-29 15:50:00,359.38,359.84,359.35,359.84,67906.0,333.9071,334.3345,333.8792,334.3345,67906.0
2019-10-30 09:30:00,359.73,359.73,357.9,357.98,33556.0,334.2323,334.2323,332.532,332.6063,33556.0
2019-10-30 09:40:00,357.96,358.51,357.83,358.15,27431.0,332.5878,333.0988,332.467,332.7643,27431.0
2019-10-30 09:50:00,358.16,358.16,357.89,358.02,13195.0,332.7736,332.7736,332.5227,332.6435,13195.0
2019-10-30 10:00:00,357.89,357.89,356.71,357.7,51314.0,332.5227,332.5227,331.4264,332.3462,51314.0
2019-10-30 10:10:00,357.77,357.91,357.66,357.86,11613.0,332.4112,332.5413,332.309,332.4949,11613.0
2019-10-30 10:20:00,357.91,358.23,357.84,358.15,4027.0,332.5413,332.8386,332.4763,332.7643,4027.0
2019-10-30 10:30:00,358.12,358.12,357.65,357.65,2848.0,332.7364,332.7364,332.2997,332.2997,2848.0
2019-10-30 10:40:00,357.78,358.0,357.78,357.85,8222.0,332.4205,332.6249,332.4205,332.4856,8222.0
2019-10-30 10:50:00,357.8,358.05,357.79,358.03,4739.0,332.4391,332.6714,332.4298,332.6528,4739.0
2019-10-30 11:00:00,358.03,358.18,357.9,358.03,9167.0,332.6528,332.7922,332.532,332.6528,9167.0
2019-10-30 11:10:00,357.92,358.03,357.76,357.78,9559.0,332.5506,332.6528,332.4019,332.4205,9559.0
2019-10-30 11:20:00,357.66,357.67,357.08,357.27,21173.0,332.309,332.3183,331.7701,331.9467,21173.0
2019-10-30 11:30:00,357.23,357.35,357.1,357.2,19256.0,331.9095,332.021,331.7887,331.8816,19256.0
2019-10-30 11:40:00,357.23,357.23,356.93,357.19,4068.0,331.9095,331.9095,331.6308,331.8723,4068.0
2019-10-30 11:50:00,357.18,357.25,357.12,357.25,3505.0,331.8631,331.9281,331.8073,331.9281,3505.0
2019-10-30 12:00:00,357.28,357.59,357.24,357.56,12158.0,331.956,332.244,331.9188,332.2161,12158.0
2019-10-30 12:10:00,357.58,357.63,357.3,357.36,18574.0,332.2347,332.2812,331.9745,332.0303,18574.0
2019-10-30 12:20:00,357.31,357.56,357.22,357.56,3430.0,331.9838,332.2161,331.9002,332.2161,3430.0
2019-10-30 12:30:00,357.56,357.76,357.55,357.68,4089.0,332.2161,332.4019,332.2068,332.3276,4089.0
2019-10-30 12:40:00,357.71,357.72,357.5,357.52,7670.0,332.3555,332.3648,332.1604,332.179,7670.0
2019-10-30 12:50:00,357.59,357.68,357.52,357.68,1670.0,332.244,332.3276,332.179,332.3276,1670.0
2019-10-30 13:00:00,357.58,357.71,357.4,357.41,5243.0,332.2347,332.3555,332.0675,332.0767,5243.0
2019-10-30 13:10:00,357.33,357.33,357.19,357.24,2754.0,332.0024,332.0024,331.8723,331.9188,2754.0
2019-10-30 13:20:00,357.27,357.36,357.24,357.24,1950.0,331.9467,332.0303,331.9188,331.9188,1950.0
2019-10-30 13:30:00,357.31,357.32,357.22,357.32,700.0,331.9838,331.9931,331.9002,331.9931,700.0
2019-10-30 13:40:00,357.32,357.44,357.13,357.2,31470.0,331.9931,332.1046,331.8166,331.8816,31470.0
2019-10-30 13:50:00,357.29,357.42,357.13,357.18,3295.0,331.9653,332.086,331.8166,331.8631,3295.0
2019-10-30 14:00:00,357.14,357.51,356.81,357.3,23541.0,331.8259,332.1697,331.5193,331.9745,23541.0
2019-10-30 14:10:00,357.66,357.98,357.61,357.73,2468.0,332.309,332.6063,332.2626,332.3741,2468.0
2019-10-30 14:20:00,357.8,357.9,357.64,357.73,5349.0,332.4391,332.532,332.2904,332.3741,5349.0
2019-10-30 14:30:00,357.85,357.85,357.38,357.42,2721.0,332.4856,332.4856,332.0489,332.086,2721.0
2019-10-30 14:40:00,357.51,357.97,357.4,357.89,5925.0,332.1697,332.5971,332.0675,332.5227,5925.0
2019-10-30 14:50:00,357.98,358.66,357.98,358.54,13879.0,332.6063,333.2381,332.6063,333.1267,13879.0
2019-10-30 15:00:00,358.67,358.71,358.51,358.58,6103.0,333.2474,333.2846,333.0988,333.1638,6103.0
2019-10-30 15:10:00,358.58,358.68,358.47,358.68,6748.0,333.1638,333.2567,333.0616,333.2567,6748.0
2019-10-30 15:20:00,358.65,359.26,358.65,358.87,21180.0,333.2289,333.7956,333.2289,333.4333,21180.0
2019-10-30 15:30:00,358.93,358.98,358.62,358.62,4554.0,333.489,333.5355,333.201,333.201,4554.0
2019-10-30 15:40:00,358.61,358.72,358.46,358.49,10384.0,333.1917,333.2939,333.0523,333.0802,10384.0
2019-10-30 15:50:00,358.59,358.94,358.42,358.83,59839.0,333.1731,333.4983,333.0152,333.3961,59839.0
2019-10-31 09:30:00,358.43,358.43,357.23,357.3,58951.0,333.0245,333.0245,331.9095,331.9745,58951.0
2019-10-31 09:40:00,357.34,357.72,356.91,356.91,30804.0,332.0117,332.3648,331.6122,331.6122,30804.0
2019-10-31 09:50:00,356.73,356.88,356.4,356.53,15705.0,331.4449,331.5843,331.1383,331.2591,15705.0
2019-10-31 10:00:00,356.47,356.47,355.72,355.81,17088.0,331.2034,331.2034,330.5065,330.5902,17088.0
2019-10-31 10:10:00,355.8,355.8,355.28,355.48,17045.0,330.5809,330.5809,330.0977,330.2835,17045.0
2019-10-31 10:20:00,355.47,355.5,354.75,355.18,12116.0,330.2743,330.3021,329.6053,330.0048,12116.0
2019-10-31 10:30:00,355.18,355.22,354.69,355.16,14985.0,330.0048,330.042,329.5495,329.9862,14985.0
2019-10-31 10:40:00,355.12,355.44,354.99,355.44,15546.0,329.9491,330.2464,329.8283,330.2464,15546.0
2019-10-31 10:50:00,355.52,356.28,355.41,356.28,10203.0,330.3207,331.0268,330.2185,331.0268,10203.0
2019-10-31 11:00:00,356.23,356.44,356.12,356.35,9167.0,330.9804,331.1755,330.8782,331.0919,9167.0
2019-10-31 11:10:00,356.33,356.34,355.7,355.7,12097.0,331.0733,331.0826,330.488,330.488,12097.0
2019-10-31 11:20:00,355.68,355.97,355.53,355.71,9006.0,330.4694,330.7388,330.33,330.4972,9006.0
2019-10-31 11:30:00,355.66,355.92,355.5,355.77,7375.0,330.4508,330.6924,330.3021,330.553,7375.0
2019-10-31 11:40:00,355.9,356.15,355.74,355.97,8177.0,330.6738,330.9061,330.5251,330.7388,8177.0
2019-10-31 11:50:00,356.11,356.22,355.94,355.99,6491.0,330.8689,330.9711,330.7109,330.7574,6491.0
2019-10-31 12:00:00,355.92,356.11,355.27,355.3,7584.0,330.6924,330.8689,330.0884,330.1163,7584.0
2019-10-31 12:10:00,355.34,355.52,355.18,355.2,7433.0,330.1535,330.3207,330.0048,330.0234,7433.0
2019-10-31 12:20:00,355.14,355.34,355.06,355.21,13149.0,329.9676,330.1535,329.8933,330.0327,13149.0
2019-10-31 12:30:00,355.17,355.21,354.77,354.77,12028.0,329.9955,330.0327,329.6239,329.6239,12028.0
2019-10-31 12:40:00,354.77,354.77,354.55,354.62,5518.0,329.6239,329.6239,329.4195,329.4845,5518.0
2019-10-31 12:50:00,354.67,354.91,354.62,354.84,9407.0,329.531,329.7539,329.4845,329.6889,9407.0
2019-10-31 13:00:00,354.83,355.15,354.79,355.07,8212.0,329.6796,329.9769,329.6425,329.9026,8212.0
2019-10-31 13:10:00,355.13,355.15,354.81,355.06,10671.0,329.9584,329.9769,329.661,329.8933,10671.0
2019-10-31 13:20:00,355.11,355.15,355.07,355.08,4027.0,329.9398,329.9769,329.9026,329.9119,4027.0
2019-10-31 13:30:00,355.21,355.43,355.15,355.28,7870.0,330.0327,330.2371,329.9769,330.0977,7870.0
2019-10-31 13:40:00,355.19,355.28,355.13,355.2,4121.0,330.0141,330.0977,329.9584,330.0234,4121.0
2019-10-31 13:50:00,355.19,355.36,355.1,355.22,3714.0,330.0141,330.1721,329.9305,330.042,3714.0
2019-10-31 14:00:00,355.18,355.32,354.95,355.23,6623.0,330.0048,330.1349,329.7911,330.0513,6623.0
2019-10-31 14:10:00,355.22,355.36,355.13,355.2,5429.0,330.042,330.1721,329.9584,330.0234,5429.0
2019-10-31 14:20:00,355.15,355.43,355.12,355.31,8671.0,329.9769,330.2371,329.9491,330.1256,8671.0
2019-10-31 14:30:00,355.27,355.43,355.21,355.26,4236.0,330.0884,330.2371,330.0327,330.0791,4236.0
2019-10-31 14:40:00,355.25,355.3,355.0,355.28,9240.0,330.0699,330.1163,329.8376,330.0977,9240.0
2019-10-31 14:50:00,355.31,355.44,355.23,355.44,12518.0,330.1256,330.2464,330.0513,330.2464,12518.0
2019-10-31 15:00:00,355.47,355.68,355.38,355.62,13150.0,330.2743,330.4694,330.1906,330.4136,13150.0
2019-10-31 15:10:00,355.67,356.12,355.63,356.08,15890.0,330.4601,330.8782,330.4229,330.841,15890.0
2019-10-31 15:20:00,356.08,356.08,355.82,355.83,6087.0,330.841,330.841,330.5994,330.6087,6087.0
2019-10-31 15:30:00,355.87,356.38,355.87,355.96,14494.0,330.6459,331.1198,330.6459,330.7295,14494.0
2019-10-31 15:40:00,355.97,356.05,355.79,356.04,13973.0,330.7388,330.8131,330.5716,330.8039,13973.0
2019-10-31 15:50:00,355.97,356.41,355.78,356.22,102487.0,330.7388,331.1476,330.5623,330.9711,102487.0
2019-11-01 09:30:00,358.44,359.22,358.02,359.16,80579.0,333.0337,333.7585,332.6435,333.7027,80579.0
2019-11-01 09:40:00,359.08,359.33,358.75,359.28,51177.0,333.6284,333.8607,333.3218,333.8142,51177.0
2019-11-01 09:50:00,359.33,359.82,359.28,359.71,9665.0,333.8607,334.3159,333.8142,334.2137,9665.0
2019-11-01 10:00:00,359.69,360.65,359.33,360.33,30901.0,334.1951,335.0871,333.8607,334.7898,30901.0
2019-11-01 10:10:00,360.37,360.78,360.33,360.46,13314.0,334.8269,335.2079,334.7898,334.9106,13314.0
2019-11-01 10:20:00,360.43,360.69,360.4,360.52,26111.0,334.8827,335.1243,334.8548,334.9663,26111.0
2019-11-01 10:30:00,360.59,360.86,360.55,360.76,10300.0,335.0314,335.2822,334.9942,335.1893,10300.0
2019-11-01 10:40:00,360.79,361.08,360.77,360.88,28798.0,335.2172,335.4866,335.1986,335.3008,28798.0
2019-11-01 10:50:00,360.88,361.11,360.8,361.0,9536.0,335.3008,335.5145,335.2265,335.4123,9536.0
2019-11-01 11:00:00,361.09,361.22,360.93,361.14,10649.0,335.4959,335.6167,335.3473,335.5424,10649.0
2019-11-01 11:10:00,361.24,361.24,360.93,360.94,13243.0,335.6353,335.6353,335.3473,335.3565,13243.0
2019-11-01 11:20:00,360.96,361.07,360.76,360.76,6601.0,335.3751,335.4773,335.1893,335.1893,6601.0
2019-11-01 11:30:00,360.9,360.98,360.78,360.92,7068.0,335.3194,335.3937,335.2079,335.338,7068.0
2019-11-01 11:40:00,360.98,361.05,360.86,361.04,3476.0,335.3937,335.4587,335.2822,335.4495,3476.0
2019-11-01 11:50:00,361.06,361.14,360.96,360.99,4574.0,335.468,335.5424,335.3751,335.403,4574.0
2019-11-01 12:00:00,360.84,360.91,360.74,360.77,9196.0,335.2636,335.3287,335.1707,335.1986,9196.0
2019-11-01 12:10:00,360.75,360.79,360.17,360.36,13184.0,335.18,335.2172,334.6411,334.8177,13184.0
2019-11-01 12:20:00,360.44,360.65,360.42,360.61,3025.0,334.892,335.0871,334.8734,335.0499,3025.0
2019-11-01 12:30:00,360.58,360.81,360.58,360.78,85672.0,335.0221,335.2358,335.0221,335.2079,85672.0
2019-11-01 12:40:00,360.83,360.89,360.64,360.64,7337.0,335.2543,335.3101,335.0778,335.0778,7337.0
2019-11-01 12:50:00,360.67,360.71,360.3,360.35,8034.0,335.1057,335.1428,334.7619,334.8084,8034.0
2019-11-01 13:00:00,360.37,360.59,360.37,360.56,6095.0,334.8269,335.0314,334.8269,335.0035,6095.0
2019-11-01 13:10:00,360.56,360.89,360.42,360.84,4369.0,335.0035,335.3101,334.8734,335.2636,4369.0
2019-11-01 13:20:00,360.86,361.0,360.75,360.85,15769.0,335.2822,335.4123,335.18,335.2729,15769.0
2019-11-01 13:30:00,360.88,361.02,360.8,360.89,12553.0,335.3008,335.4309,335.2265,335.3101,12553.0
2019-11-01 13:40:00,360.84,361.08,360.8,361.06,2761.0,335.2636,335.4866,335.2265,335.468,2761.0
2019-11-01 13:50:00,361.0,361.0,360.81,360.93,9065.0,335.4123,335.4123,335.2358,335.3473,9065.0
2019-11-01 14:00:00,360.97,360.98,360.77,360.81,6105.0,335.3844,335.3937,335.1986,335.2358,6105.0
2019-11-01 14:10:00,360.82,360.94,360.6,360.63,7130.0,335.245,335.3565,335.0406,335.0685,7130.0
2019-11-01 14:20:00,360.54,360.64,360.44,360.59,6648.0,334.9849,335.0778,334.892,335.0314,6648.0
2019-11-01 14:30:00,360.64,360.74,360.57,360.61,8301.0,335.0778,335.1707,335.0128,335.0499,8301.0
2019-11-01 14:40:00,360.61,360.73,360.61,360.7,8384.0,335.0499,335.1614,335.0499,335.1336,8384.0
2019-11-01 14:50:00,360.73,360.73,360.58,360.71,7870.0,335.1614,335.1614,335.0221,335.1428,7870.0
2019-11-01 15:00:00,360.68,360.68,360.49,360.58,11713.0,335.115,335.115,334.9384,335.0221,11713.0
2019-11-01 15:10:00,360.57,360.77,360.57,360.65,9671.0,335.0128,335.1986,335.0128,335.0871,9671.0
2019-11-01 15:20:00,360.59,360.6,360.28,360.59,9853.0,335.0314,335.0406,334.7433,335.0314,9853.0
2019-11-01 15:30:00,360.59,360.83,360.54,360.73,9568.0,335.0314,335.2543,334.9849,335.1614,9568.0
2019-11-01 15:40:00,360.71,360.81,360.47,360.56,19161.0,335.1428,335.2358,334.9199,335.0035,19161.0
2019-11-01 15:50:00,360.56,361.43,360.55,361.34,127371.0,335.0035,335.8118,334.9942,335.7282,127371.0
2019-11-04 09:30:00,363.42,364.0,362.4,362.44,41234.0,337.6608,338.1996,336.7131,336.7502,41234.0
2019-11-04 09:40:00,362.37,363.26,362.37,362.71,33573.0,336.6852,337.5121,336.6852,337.0011,33573.0
2019-11-04 09:50:00,362.67,362.76,362.35,362.39,12862.0,336.9639,337.0475,336.6666,336.7038,12862.0
2019-11-04 10:00:00,362.49,362.56,362.05,362.45,4436.0,336.7967,336.8617,336.3879,336.7595,4436.0
2019-11-04 10:10:00,362.44,362.69,362.34,362.61,20145.0,336.7502,336.9825,336.6573,336.9082,20145.0
2019-11-04 10:20:00,362.56,362.86,362.49,362.72,12818.0,336.8617,337.1405,336.7967,337.0104,12818.0
2019-11-04 10:30:00,362.71,362.77,362.46,362.48,14798.0,337.0011,337.0568,336.7688,336.7874,14798.0
2019-11-04 10:40:00,362.44,362.68,362.25,362.43,19101.0,336.7502,336.9732,336.5737,336.7409,19101.0
2019-11-04 10:50:00,362.43,362.58,362.14,362.54,17226.0,336.7409,336.8803,336.4715,336.8431,17226.0
2019-11-04 11:00:00,362.57,363.0,362.44,362.86,37398.0,336.871,337.2705,336.7502,337.1405,37398.0
2019-11-04 11:10:00,362.88,363.01,362.77,362.99,11922.0,337.159,337.2798,337.0568,337.2612,11922.0
2019-11-04 11:20:00,362.96,363.24,362.85,363.02,37592.0,337.2334,337.4935,337.1312,337.2891,37592.0
2019-11-04 11:30:00,363.02,363.13,362.88,362.98,5944.0,337.2891,337.3913,337.159,337.2519,5944.0
2019-11-04 11:40:00,362.96,362.99,362.75,362.82,3975.0,337.2334,337.2612,337.0382,337.1033,3975.0
2019-11-04 11:50:00,362.9,363.05,362.76,362.76,3724.0,337.1776,337.317,337.0475,337.0475,3724.0
2019-11-04 12:00:00,362.81,363.07,362.75,363.07,34291.0,337.094,337.3356,337.0382,337.3356,34291.0
2019-11-04 12:10:00,363.08,363.26,363.06,363.19,6647.0,337.3449,337.5121,337.3263,337.4471,6647.0
2019-11-04 12:20:00,363.2,363.26,362.94,362.98,1748.0,337.4564,337.5121,337.2148,337.2519,1748.0
2019-11-04 12:30:00,362.88,362.89,362.83,362.84,977.0,337.159,337.1683,337.1126,337.1219,977.0
2019-11-04 12:40:00,362.83,363.07,362.82,363.02,5070.0,337.1126,337.3356,337.1033,337.2891,5070.0
2019-11-04 12:50:00,363.04,363.32,363.04,363.3,5745.0,337.3077,337.5678,337.3077,337.5493,5745.0
2019-11-04 13:00:00,363.3,363.34,363.13,363.15,10418.0,337.5493,337.5864,337.3913,337.4099,10418.0
2019-11-04 13:10:00,363.16,363.37,363.15,363.33,18816.0,337.4192,337.6143,337.4099,337.5771,18816.0
2019-11-04 13:20:00,363.36,363.55,363.35,363.43,6414.0,337.605,337.7815,337.5957,337.6701,6414.0
2019-11-04 13:30:00,363.45,363.51,363.36,363.38,5343.0,337.6886,337.7444,337.605,337.6236,5343.0
2019-11-04 13:40:00,363.4,363.63,363.39,363.63,8734.0,337.6422,337.8559,337.6329,337.8559,8734.0
2019-11-04 13:50:00,363.6,363.6,363.49,363.56,5197.0,337.828,337.828,337.7258,337.7908,5197.0
2019-11-04 14:00:00,363.58,363.63,363.28,363.28,6322.0,337.8094,337.8559,337.5307,337.5307,6322.0
2019-11-04 14:10:00,363.25,363.3,363.19,363.27,4481.0,337.5028,337.5493,337.4471,337.5214,4481.0
2019-11-04 14:20:00,363.26,363.44,363.24,363.38,4807.0,337.5121,337.6793,337.4935,337.6236,4807.0
2019-11-04 14:30:00,363.37,363.45,363.37,363.44,5093.0,337.6143,337.6886,337.6143,337.6793,5093.0
2019-11-04 14:40:00,363.33,363.44,363.26,363.26,9135.0,337.5771,337.6793,337.5121,337.5121,9135.0
2019-11-04 14:50:00,363.21,363.29,363.06,363.13,8317.0,337.4656,337.54,337.3263,337.3913,8317.0
2019-11-04 15:00:00,363.19,363.19,362.96,363.0,8945.0,337.4471,337.4471,337.2334,337.2705,8945.0
2019-11-04 15:10:00,362.92,362.92,362.62,362.73,7989.0,337.1962,337.1962,336.9175,337.0197,7989.0
2019-11-04 15:20:00,362.7,362.93,362.66,362.66,5683.0,336.9918,337.2055,336.9546,336.9546,5683.0
2019-11-04 15:30:00,362.69,362.84,362.58,362.69,14635.0,336.9825,337.1219,336.8803,336.9825,14635.0
2019-11-04 15:40:00,362.69,363.03,362.69,363.01,5587.0,336.9825,337.2984,336.9825,337.2798,5587.0
2019-11-04 15:50:00,363.02,363.91,363.02,363.35,155741.0,337.2891,338.116,337.2891,337.5957,155741.0
2019-11-05 09:30:00,364.34,365.12,363.87,364.7,93565.0,338.5156,339.2403,338.0789,338.85,93565.0
2019-11-05 09:40:00,364.74,365.25,364.7,365.11,31876.0,338.8872,339.361,338.85,339.231,31876.0
2019-11-05 09:50:00,365.16,365.3,364.87,365.09,14872.0,339.2774,339.4075,339.008,339.2124,14872.0
2019-11-05 10:00:00,365.09,366.24,365.09,365.15,37780.0,339.2124,340.2809,339.2124,339.2681,37780.0
2019-11-05 10:10:00,365.27,365.44,364.75,365.42,38406.0,339.3796,339.5376,338.8965,339.519,38406.0
2019-11-05 10:20:00,365.34,365.61,364.91,364.91,20036.0,339.4447,339.6955,339.0451,339.0451,20036.0
2019-11-05 10:30:00,365.05,365.33,364.89,364.9,10486.0,339.1752,339.4354,339.0266,339.0359,10486.0
2019-11-05 10:40:00,364.85,364.93,364.39,364.51,6018.0,338.9894,339.0637,338.562,338.6735,6018.0
2019-11-05 10:50:00,364.51,364.74,364.43,364.66,8186.0,338.6735,338.8872,338.5992,338.8129,8186.0
2019-11-05 11:00:00,364.66,364.98,364.66,364.89,9388.0,338.8129,339.1102,338.8129,339.0266,9388.0
2019-11-05 11:10:00,364.78,365.13,364.71,364.87,29816.0,338.9244,339.2496,338.8593,339.008,29816.0
2019-11-05 11:20:00,364.88,364.97,364.4,364.69,6484.0,339.0173,339.1009,338.5713,338.8407,6484.0
2019-11-05 11:30:00,364.63,365.05,364.6,364.74,6576.0,338.785,339.1752,338.7571,338.8872,6576.0
2019-11-05 11:40:00,364.74,364.83,364.4,364.4,2324.0,338.8872,338.9708,338.5713,338.5713,2324.0
2019-11-05 11:50:00,364.42,364.55,364.33,364.48,3582.0,338.5899,338.7107,338.5063,338.6456,3582.0
2019-11-05 12:00:00,364.38,364.5,364.21,364.38,2100.0,338.5527,338.6642,338.3948,338.5527,2100.0
2019-11-05 12:10:00,364.36,364.49,364.26,364.31,1550.0,338.5341,338.6549,338.4412,338.4877,1550.0
2019-11-05 12:20:00,364.33,364.43,364.06,364.09,3912.0,338.5063,338.5992,338.2554,338.2833,3912.0
2019-11-05 12:30:00,364.05,364.17,363.94,364.15,4098.0,338.2461,338.3576,338.1439,338.339,4098.0
2019-11-05 12:40:00,364.13,364.42,364.13,364.4,1916.0,338.3204,338.5899,338.3204,338.5713,1916.0
2019-11-05 12:50:00,364.43,364.51,364.37,364.49,3234.0,338.5992,338.6735,338.5434,338.6549,3234.0
2019-11-05 13:00:00,364.52,364.52,364.32,364.37,5191.0,338.6828,338.6828,338.497,338.5434,5191.0
2019-11-05 13:10:00,364.54,364.55,364.46,364.46,683.0,338.7014,338.7107,338.627,338.627,683.0
2019-11-05 13:20:00,364.43,364.54,364.32,364.37,4193.0,338.5992,338.7014,338.497,338.5434,4193.0
2019-11-05 13:30:00,364.3,364.52,364.29,364.48,2881.0,338.4784,338.6828,338.4691,338.6456,2881.0
2019-11-05 13:40:00,364.49,364.5,364.27,364.27,3528.0,338.6549,338.6642,338.4505,338.4505,3528.0
2019-11-05 13:50:00,364.34,364.61,364.33,364.58,2400.0,338.5156,338.7664,338.5063,338.7385,2400.0
2019-11-05 14:00:00,364.41,364.58,364.34,364.55,2794.0,338.5806,338.7385,338.5156,338.7107,2794.0
2019-11-05 14:10:00,364.58,364.83,364.58,364.83,1673.0,338.7385,338.9708,338.7385,338.9708,1673.0
2019-11-05 14:20:00,364.82,364.83,364.68,364.68,13679.0,338.9615,338.9708,338.8315,338.8315,13679.0
2019-11-05 14:30:00,364.58,364.72,364.58,364.64,11300.0,338.7385,338.8686,338.7385,338.7943,11300.0
2019-11-05 14:40:00,364.62,364.78,364.59,364.71,3707.0,338.7757,338.9244,338.7478,338.8593,3707.0
2019-11-05 14:50:00,364.68,364.71,364.57,364.63,11971.0,338.8315,338.8593,338.7292,338.785,11971.0
2019-11-05 15:00:00,364.59,364.59,364.18,364.45,16441.0,338.7478,338.7478,338.3669,338.6178,16441.0
2019-11-05 15:10:00,364.39,364.4,364.16,364.17,11096.0,338.562,338.5713,338.3483,338.3576,11096.0
2019-11-05 15:20:00,364.2,364.31,364.17,364.24,9810.0,338.3855,338.4877,338.3576,338.4226,9810.0
2019-11-05 15:30:00,364.25,364.41,364.1,364.38,10147.0,338.4319,338.5806,338.2926,338.5527,10147.0
2019-11-05 15:40:00,364.37,364.43,364.11,364.16,9750.0,338.5434,338.5992,338.3019,338.3483,9750.0
2019-11-05 15:50:00,364.17,364.38,363.99,364.23,83274.0,338.3576,338.5527,338.1904,338.4133,83274.0
2019-11-06 09:30:00,363.95,363.95,362.15,362.59,89271.0,338.1532,338.1532,336.4808,336.8896,89271.0
2019-11-06 09:40:00,362.65,362.96,362.28,362.34,45735.0,336.9453,337.2334,336.6016,336.6573,45735.0
2019-11-06 09:50:00,362.35,363.16,362.34,363.1,18162.0,336.6666,337.4192,336.6573,337.3634,18162.0
2019-11-06 10:00:00,363.0,363.29,362.92,363.0,25918.0,337.2705,337.54,337.1962,337.2705,25918.0
2019-11-06 10:10:00,363.09,363.37,362.92,362.92,7793.0,337.3542,337.6143,337.1962,337.1962,7793.0
2019-11-06 10:20:00,362.9,363.02,362.6,362.68,5506.0,337.1776,337.2891,336.8989,336.9732,5506.0
2019-11-06 10:30:00,362.64,362.64,362.33,362.4,13715.0,336.936,336.936,336.648,336.7131,13715.0
2019-11-06 10:40:00,362.45,362.93,362.43,362.54,6400.0,336.7595,337.2055,336.7409,336.8431,6400.0
2019-11-06 10:50:00,362.48,362.65,362.38,362.61,15936.0,336.7874,336.9453,336.6945,336.9082,15936.0
2019-11-06 11:00:00,362.69,362.89,362.65,362.88,5678.0,336.9825,337.1683,336.9453,337.159,5678.0
2019-11-06 11:10:00,362.76,362.83,362.54,362.75,5500.0,337.0475,337.1126,336.8431,337.0382,5500.0
2019-11-06 11:20:00,362.75,362.76,362.63,362.68,4994.0,337.0382,337.0475,336.9268,336.9732,4994.0
2019-11-06 11:30:00,362.73,363.0,362.73,362.89,4350.0,337.0197,337.2705,337.0197,337.1683,4350.0
2019-11-06 11:40:00,362.9,363.28,361.92,362.2,40591.0,337.1776,337.5307,336.2671,336.5272,40591.0
2019-11-06 11:50:00,362.16,362.16,361.51,362.1,34431.0,336.4901,336.4901,335.8861,336.4343,34431.0
2019-11-06 12:00:00,362.05,362.43,362.02,362.35,9577.0,336.3879,336.7409,336.36,336.6666,9577.0
2019-11-06 12:10:00,362.34,362.34,362.07,362.14,1905.0,336.6573,336.6573,336.4064,336.4715,1905.0
2019-11-06 12:20:00,362.1,362.23,361.85,361.85,4143.0,336.4343,336.5551,336.202,336.202,4143.0
2019-11-06 12:30:00,361.89,362.1,361.83,362.1,2793.0,336.2392,336.4343,336.1835,336.4343,2793.0
2019-11-06 12:40:00,362.13,362.13,361.93,362.03,5942.0,336.4622,336.4622,336.2764,336.3693,5942.0
2019-11-06 12:50:00,361.94,362.04,361.86,362.03,2518.0,336.2857,336.3786,336.2113,336.3693,2518.0
2019-11-06 13:00:00,362.14,362.2,361.84,361.86,4000.0,336.4715,336.5272,336.1928,336.2113,4000.0
2019-11-06 13:10:00,361.85,362.22,361.8,362.22,4051.0,336.202,336.5458,336.1556,336.5458,4051.0
2019-11-06 13:20:00,362.25,362.58,362.25,362.55,8640.0,336.5737,336.8803,336.5737,336.8524,8640.0
2019-11-06 13:30:00,362.51,362.75,362.41,362.57,9727.0,336.8153,337.0382,336.7223,336.871,9727.0
2019-11-06 13:40:00,362.57,362.87,362.57,362.75,17719.0,336.871,337.1497,336.871,337.0382,17719.0
2019-11-06 13:50:00,362.81,363.03,362.8,362.91,6870.0,337.094,337.2984,337.0847,337.1869,6870.0
2019-11-06 14:00:00,363.03,363.14,362.93,363.06,3454.0,337.2984,337.4006,337.2055,337.3263,3454.0
2019-11-06 14:10:00,363.1,363.12,362.93,363.0,15606.0,337.3634,337.382,337.2055,337.2705,15606.0
2019-11-06 14:20:00,363.01,363.08,362.75,362.93,7640.0,337.2798,337.3449,337.0382,337.2055,7640.0
2019-11-06 14:30:00,362.97,363.0,362.75,362.77,4636.0,337.2427,337.2705,337.0382,337.0568,4636.0
2019-11-06 14:40:00,362.8,362.92,362.75,362.85,11038.0,337.0847,337.1962,337.0382,337.1312,11038.0
2019-11-06 14:50:00,362.88,362.96,362.78,362.78,9717.0,337.159,337.2334,337.0661,337.0661,9717.0
2019-11-06 15:00:00,362.75,362.82,362.68,362.73,16608.0,337.0382,337.1033,336.9732,337.0197,16608.0
2019-11-06 15:10:00,362.72,362.91,362.7,362.88,13304.0,337.0104,337.1869,336.9918,337.159,13304.0
2019-11-06 15:20:00,362.95,363.07,362.86,362.88,11506.0,337.2241,337.3356,337.1405,337.159,11506.0
2019-11-06 15:30:00,362.91,362.91,362.63,362.73,30689.0,337.1869,337.1869,336.9268,337.0197,30689.0
2019-11-06 15:40:00,362.69,362.73,362.55,362.73,11650.0,336.9825,337.0197,336.8524,337.0197,11650.0
2019-11-06 15:50:00,362.77,362.89,362.55,362.68,98850.0,337.0568,337.1683,336.8524,336.9732,98850.0
2019-11-07 09:30:00,365.46,365.89,365.01,365.89,101933.0,339.5562,339.9557,339.1381,339.9557,101933.0
2019-11-07 09:40:00,365.88,366.34,365.47,365.56,32345.0,339.9464,340.3738,339.5655,339.6491,32345.0
2019-11-07 09:50:00,365.53,365.53,365.2,365.44,13859.0,339.6212,339.6212,339.3146,339.5376,13859.0
2019-11-07 10:00:00,365.43,365.51,364.73,364.74,30345.0,339.5283,339.6026,338.8779,338.8872,30345.0
2019-11-07 10:10:00,364.71,365.23,364.7,365.12,28491.0,338.8593,339.3425,338.85,339.2403,28491.0
2019-11-07 10:20:00,365.09,365.09,364.77,364.86,8352.0,339.2124,339.2124,338.9151,338.9987,8352.0
2019-11-07 10:30:00,364.88,365.12,364.57,364.91,14515.0,339.0173,339.2403,338.7292,339.0451,14515.0
2019-11-07 10:40:00,364.94,365.04,364.59,364.7,7017.0,339.073,339.1659,338.7478,338.85,7017.0
2019-11-07 10:50:00,364.68,364.97,364.49,364.86,12809.0,338.8315,339.1009,338.6549,338.9987,12809.0
2019-11-07 11:00:00,364.81,364.81,364.33,364.33,5350.0,338.9522,338.9522,338.5063,338.5063,5350.0
2019-11-07 11:10:00,364.37,364.78,364.37,364.65,103815.0,338.5434,338.9244,338.5434,338.8036,103815.0
2019-11-07 11:20:00,364.69,364.85,364.49,364.58,5788.0,338.8407,338.9894,338.6549,338.7385,5788.0
2019-11-07 11:30:00,364.59,364.64,364.46,364.46,5865.0,338.7478,338.7943,338.627,338.627,5865.0
2019-11-07 11:40:00,364.51,364.51,364.17,364.21,2946.0,338.6735,338.6735,338.3576,338.3948,2946.0
2019-11-07 11:50:00,364.15,364.88,363.85,364.84,22818.0,338.339,339.0173,338.0603,338.9801,22818.0
2019-11-07 12:00:00,364.88,364.97,364.23,364.42,15689.0,339.0173,339.1009,338.4133,338.5899,15689.0
2019-11-07 12:10:00,364.46,364.67,364.42,364.42,5915.0,338.627,338.8222,338.5899,338.5899,5915.0
2019-11-07 12:20:00,364.47,364.56,364.3,364.56,7712.0,338.6363,338.72,338.4784,338.72,7712.0
2019-11-07 12:30:00,364.39,364.43,364.24,364.38,2945.0,338.562,338.5992,338.4226,338.5527,2945.0
2019-11-07 12:40:00,364.43,364.43,364.09,364.15,3808.0,338.5992,338.5992,338.2833,338.339,3808.0
2019-11-07 12:50:00,364.23,364.28,364.13,364.22,4304.0,338.4133,338.4598,338.3204,338.4041,4304.0
2019-11-07 13:00:00,364.16,364.17,363.75,363.8,4428.0,338.3483,338.3576,337.9674,338.0138,4428.0
2019-11-07 13:10:00,363.84,363.86,363.73,363.74,3066.0,338.051,338.0696,337.9488,337.9581,3066.0
2019-11-07 13:20:00,363.75,363.78,363.6,363.66,4216.0,337.9674,337.9952,337.828,337.8837,4216.0
2019-11-07 13:30:00,363.63,363.65,363.38,363.5,7963.0,337.8559,337.8745,337.6236,337.7351,7963.0
2019-11-07 13:40:00,363.51,363.58,363.48,363.49,3576.0,337.7444,337.8094,337.7165,337.7258,3576.0
2019-11-07 13:50:00,363.49,363.61,363.43,363.48,6990.0,337.7258,337.8373,337.6701,337.7165,6990.0
2019-11-07 14:00:00,363.49,363.68,363.49,363.59,9018.0,337.7258,337.9023,337.7258,337.8187,9018.0
2019-11-07 14:10:00,363.56,363.79,363.49,363.79,12710.0,337.7908,338.0045,337.7258,338.0045,12710.0
2019-11-07 14:20:00,363.81,363.82,363.56,363.63,5950.0,338.0231,338.0324,337.7908,337.8559,5950.0
2019-11-07 14:30:00,363.56,363.59,363.36,363.4,12767.0,337.7908,337.8187,337.605,337.6422,12767.0
2019-11-07 14:40:00,363.43,363.57,362.74,363.09,39391.0,337.6701,337.8001,337.029,337.3542,39391.0
2019-11-07 14:50:00,362.97,363.21,362.86,362.97,5725.0,337.2427,337.4656,337.1405,337.2427,5725.0
2019-11-07 15:00:00,362.97,363.17,362.97,363.17,21824.0,337.2427,337.4285,337.2427,337.4285,21824.0
2019-11-07 15:10:00,363.1,363.15,362.54,362.54,41226.0,337.3634,337.4099,336.8431,336.8431,41226.0
2019-11-07 15:20:00,362.53,362.69,362.42,362.69,11403.0,336.8338,336.9825,336.7316,336.9825,11403.0
2019-11-07 15:30:00,362.69,362.73,362.59,362.6,17235.0,336.9825,337.0197,336.8896,336.8989,17235.0
2019-11-07 15:40:00,362.61,362.83,362.3,362.83,21129.0,336.9082,337.1126,336.6201,337.1126,21129.0
2019-11-07 15:50:00,362.84,363.21,362.5,363.21,84570.0,337.1219,337.4656,336.806,337.4656,84570.0
2019-11-08 09:30:00,362.44,362.81,362.1,362.56,64151.0,336.7502,337.094,336.4343,336.8617,64151.0
2019-11-08 09:40:00,362.57,363.25,362.4,363.08,22614.0,336.871,337.5028,336.7131,337.3449,22614.0
2019-11-08 09:50:00,363.14,363.46,362.26,362.29,21505.0,337.4006,337.6979,336.583,336.6109,21505.0
2019-11-08 10:00:00,362.31,362.51,361.65,362.26,20371.0,336.6294,336.8153,336.0162,336.583,20371.0
2019-11-08 10:10:00,362.41,363.34,362.29,363.34,12894.0,336.7223,337.5864,336.6109,337.5864,12894.0
2019-11-08 10:20:00,363.29,363.62,363.23,363.42,10274.0,337.54,337.8466,337.4842,337.6608,10274.0
2019-11-08 10:30:00,363.49,363.66,363.33,363.47,7867.0,337.7258,337.8837,337.5771,337.7072,7867.0
2019-11-08 10:40:00,363.5,363.89,363.32,363.85,8108.0,337.7351,338.0974,337.5678,338.0603,8108.0
2019-11-08 10:50:00,363.64,363.72,363.43,363.58,5838.0,337.8652,337.9395,337.6701,337.8094,5838.0
2019-11-08 11:00:00,363.62,363.9,363.5,363.54,10541.0,337.8466,338.1067,337.7351,337.7723,10541.0
2019-11-08 11:10:00,363.62,363.68,363.18,363.35,3266.0,337.8466,337.9023,337.4378,337.5957,3266.0
2019-11-08 11:20:00,363.42,363.52,363.32,363.5,4163.0,337.6608,337.7537,337.5678,337.7351,4163.0
2019-11-08 11:30:00,363.48,363.88,363.47,363.88,3080.0,337.7165,338.0882,337.7072,338.0882,3080.0
2019-11-08 11:40:00,363.88,364.16,363.84,364.0,4340.0,338.0882,338.3483,338.051,338.1996,4340.0
2019-11-08 11:50:00,363.97,364.0,363.95,363.96,6377.0,338.1718,338.1996,338.1532,338.1625,6377.0
2019-11-08 12:00:00,363.94,363.94,363.81,363.88,2627.0,338.1439,338.1439,338.0231,338.0882,2627.0
2019-11-08 12:10:00,363.94,364.0,363.79,363.79,2250.0,338.1439,338.1996,338.0045,338.0045,2250.0
2019-11-08 12:20:00,363.74,363.76,363.61,363.68,10491.0,337.9581,337.9767,337.8373,337.9023,10491.0
2019-11-08 12:30:00,363.63,363.73,363.5,363.54,4879.0,337.8559,337.9488,337.7351,337.7723,4879.0
2019-11-08 12:40:00,363.61,363.63,363.57,363.63,2400.0,337.8373,337.8559,337.8001,337.8559,2400.0
2019-11-08 12:50:00,363.62,363.72,363.56,363.63,2478.0,337.8466,337.9395,337.7908,337.8559,2478.0
2019-11-08 13:00:00,363.69,363.69,363.47,363.48,5500.0,337.9116,337.9116,337.7072,337.7165,5500.0
2019-11-08 13:10:00,363.48,363.58,363.42,363.58,1065.0,337.7165,337.8094,337.6608,337.8094,1065.0
2019-11-08 13:20:00,363.5,363.53,363.39,363.53,4592.0,337.7351,337.763,337.6329,337.763,4592.0
2019-11-08 13:30:00,363.49,363.57,363.49,363.56,3738.0,337.7258,337.8001,337.7258,337.7908,3738.0
2019-11-08 13:40:00,363.65,363.7,363.58,363.67,11933.0,337.8745,337.9209,337.8094,337.893,11933.0
2019-11-08 13:50:00,363.63,363.63,363.46,363.48,5952.0,337.8559,337.8559,337.6979,337.7165,5952.0
2019-11-08 14:00:00,363.44,363.51,363.42,363.45,5138.0,337.6793,337.7444,337.6608,337.6886,5138.0
2019-11-08 14:10:00,363.45,363.52,363.43,363.52,2964.0,337.6886,337.7537,337.6701,337.7537,2964.0
2019-11-08 14:20:00,363.49,363.51,363.43,363.47,3000.0,337.7258,337.7444,337.6701,337.7072,3000.0
2019-11-08 14:30:00,363.43,363.51,363.38,363.38,4975.0,337.6701,337.7444,337.6236,337.6236,4975.0
2019-11-08 14:40:00,363.39,363.49,363.37,363.44,3600.0,337.6329,337.7258,337.6143,337.6793,3600.0
2019-11-08 14:50:00,363.46,363.65,363.45,363.65,4306.0,337.6979,337.8745,337.6886,337.8745,4306.0
2019-11-08 15:00:00,363.59,363.83,363.57,363.83,4425.0,337.8187,338.0417,337.8001,338.0417,4425.0
2019-11-08 15:10:00,363.82,363.98,363.78,363.79,7931.0,338.0324,338.1811,337.9952,338.0045,7931.0
2019-11-08 15:20:00,363.81,363.91,363.81,363.91,10051.0,338.0231,338.116,338.0231,338.116,10051.0
2019-11-08 15:30:00,363.88,364.0,363.77,363.83,7932.0,338.0882,338.1996,337.986,338.0417,7932.0
2019-11-08 15:40:00,363.81,363.81,363.6,363.64,12111.0,338.0231,338.0231,337.828,337.8652,12111.0
2019-11-08 15:50:00,363.68,364.25,363.67,364.18,78544.0,337.9023,338.4319,337.893,338.3669,78544.0
2019-11-11 09:30:00,362.14,362.69,361.69,362.46,83895.0,336.4715,336.9825,336.0534,336.7688,83895.0
2019-11-11 09:40:00,362.48,363.29,362.26,363.15,42448.0,336.7874,337.54,336.583,337.4099,42448.0
2019-11-11 09:50:00,363.21,363.28,362.99,363.15,17456.0,337.4656,337.5307,337.2612,337.4099,17456.0
2019-11-11 10:00:00,363.15,363.61,363.09,363.6,13456.0,337.4099,337.8373,337.3542,337.828,13456.0
2019-11-11 10:10:00,363.67,363.92,363.62,363.91,8986.0,337.893,338.1253,337.8466,338.116,8986.0
2019-11-11 10:20:00,363.94,364.33,363.93,364.24,29064.0,338.1439,338.5063,338.1346,338.4226,29064.0
2019-11-11 10:30:00,364.24,364.31,363.93,363.99,9440.0,338.4226,338.4877,338.1346,338.1904,9440.0
2019-11-11 10:40:00,363.88,363.97,363.71,363.78,12167.0,338.0882,338.1718,337.9302,337.9952,12167.0
2019-11-11 10:50:00,363.82,363.82,363.53,363.56,7010.0,338.0324,338.0324,337.763,337.7908,7010.0
2019-11-11 11:00:00,363.51,363.56,363.19,363.21,9303.0,337.7444,337.7908,337.4471,337.4656,9303.0
2019-11-11 11:10:00,363.27,363.34,362.98,363.03,7047.0,337.5214,337.5864,337.2519,337.2984,7047.0
2019-11-11 11:20:00,362.93,362.98,362.72,362.83,17612.0,337.2055,337.2519,337.0104,337.1126,17612.0
2019-11-11 11:30:00,362.8,363.06,362.7,363.04,8678.0,337.0847,337.3263,336.9918,337.3077,8678.0
2019-11-11 11:40:00,362.97,363.08,362.95,363.0,4350.0,337.2427,337.3449,337.2241,337.2705,4350.0
2019-11-11 11:50:00,363.01,363.12,362.89,363.09,8006.0,337.2798,337.382,337.1683,337.3542,8006.0
2019-11-11 12:00:00,363.19,363.19,363.0,363.0,5361.0,337.4471,337.4471,337.2705,337.2705,5361.0
2019-11-11 12:10:00,363.03,363.15,363.03,363.13,3108.0,337.2984,337.4099,337.2984,337.3913,3108.0
2019-11-11 12:20:00,362.98,363.09,362.9,363.03,2407.0,337.2519,337.3542,337.1776,337.2984,2407.0
2019-11-11 12:30:00,363.09,363.14,363.0,363.04,3184.0,337.3542,337.4006,337.2705,337.3077,3184.0
2019-11-11 12:40:00,363.02,363.13,362.97,362.97,1901.0,337.2891,337.3913,337.2427,337.2427,1901.0
2019-11-11 12:50:00,363.06,363.08,362.95,363.08,4759.0,337.3263,337.3449,337.2241,337.3449,4759.0
2019-11-11 13:00:00,363.03,363.1,362.99,363.09,4087.0,337.2984,337.3634,337.2612,337.3542,4087.0
2019-11-11 13:10:00,363.13,363.15,363.07,363.11,2120.0,337.3913,337.4099,337.3356,337.3727,2120.0
2019-11-11 13:20:00,363.13,363.24,363.13,363.23,4196.0,337.3913,337.4935,337.3913,337.4842,4196.0
2019-11-11 13:30:00,363.21,363.35,363.21,363.32,2992.0,337.4656,337.5957,337.4656,337.5678,2992.0
2019-11-11 13:40:00,363.36,363.47,363.34,363.43,5288.0,337.605,337.7072,337.5864,337.6701,5288.0
2019-11-11 13:50:00,363.41,363.54,363.38,363.54,7136.0,337.6515,337.7723,337.6236,337.7723,7136.0
2019-11-11 14:00:00,363.51,363.62,363.47,363.52,2300.0,337.7444,337.8466,337.7072,337.7537,2300.0
2019-11-11 14:10:00,363.53,363.59,363.48,363.52,9167.0,337.763,337.8187,337.7165,337.7537,9167.0
2019-11-11 14:20:00,363.56,363.57,363.47,363.47,1729.0,337.7908,337.8001,337.7072,337.7072,1729.0
2019-11-11 14:30:00,363.44,363.46,363.34,363.37,8301.0,337.6793,337.6979,337.5864,337.6143,8301.0
2019-11-11 14:40:00,363.34,363.39,363.3,363.39,3350.0,337.5864,337.6329,337.5493,337.6329,3350.0
2019-11-11 14:50:00,363.41,363.43,363.34,363.37,3808.0,337.6515,337.6701,337.5864,337.6143,3808.0
2019-11-11 15:00:00,363.4,363.42,363.37,363.39,3516.0,337.6422,337.6608,337.6143,337.6329,3516.0
2019-11-11 15:10:00,363.42,363.48,363.34,363.37,4188.0,337.6608,337.7165,337.5864,337.6143,4188.0
2019-11-11 15:20:00,363.34,363.4,363.27,363.28,6066.0,337.5864,337.6422,337.5214,337.5307,6066.0
2019-11-11 15:30:00,363.29,363.38,363.2,363.2,9513.0,337.54,337.6236,337.4564,337.4564,9513.0
2019-11-11 15:40:00,363.21,363.29,363.15,363.16,20915.0,337.4656,337.54,337.4099,337.4192,20915.0
2019-11-11 15:50:00,363.16,363.55,363.04,363.55,79909.0,337.4192,337.7815,337.3077,337.7815,79909.0
2019-11-12 09:30:00,363.85,363.85,362.79,362.97,75540.0,338.0603,338.0603,337.0754,337.2427,75540.0
2019-11-12 09:40:00,362.97,363.7,362.86,363.69,28906.0,337.2427,337.9209,337.1405,337.9116,28906.0
2019-11-12 09:50:00,363.68,364.01,363.54,363.82,16949.0,337.9023,338.2089,337.7723,338.0324,16949.0
2019-11-12 10:00:00,363.86,364.41,363.84,364.41,121933.0,338.0696,338.5806,338.051,338.5806,121933.0
2019-11-12 10:10:00,364.45,364.55,364.31,364.55,10661.0,338.6178,338.7107,338.4877,338.7107,10661.0
2019-11-12 10:20:00,364.55,364.76,364.53,364.75,11731.0,338.7107,338.9058,338.6921,338.8965,11731.0
2019-11-12 10:30:00,364.7,364.94,364.62,364.89,11218.0,338.85,339.073,338.7757,339.0266,11218.0
2019-11-12 10:40:00,364.92,365.06,364.61,364.84,13030.0,339.0544,339.1845,338.7664,338.9801,13030.0
2019-11-12 10:50:00,364.8,364.8,364.33,364.4,6340.0,338.9429,338.9429,338.5063,338.5713,6340.0
2019-11-12 11:00:00,364.38,364.51,364.12,364.48,3342.0,338.5527,338.6735,338.3111,338.6456,3342.0
2019-11-12 11:10:00,364.51,364.51,364.16,364.33,5310.0,338.6735,338.6735,338.3483,338.5063,5310.0
2019-11-12 11:20:00,364.38,364.4,364.04,364.18,5483.0,338.5527,338.5713,338.2368,338.3669,5483.0
2019-11-12 11:30:00,364.17,364.17,363.74,363.75,8270.0,338.3576,338.3576,337.9581,337.9674,8270.0
2019-11-12 11:40:00,363.72,363.72,363.44,363.5,13209.0,337.9395,337.9395,337.6793,337.7351,13209.0
2019-11-12 11:50:00,363.53,363.58,363.2,363.24,9828.0,337.763,337.8094,337.4564,337.4935,9828.0
2019-11-12 12:00:00,363.25,363.3,363.07,363.21,11214.0,337.5028,337.5493,337.3356,337.4656,11214.0
2019-11-12 12:10:00,363.23,363.58,363.04,363.05,12594.0,337.4842,337.8094,337.3077,337.317,12594.0
2019-11-12 12:20:00,363.08,363.2,363.04,363.15,12018.0,337.3449,337.4564,337.3077,337.4099,12018.0
2019-11-12 12:30:00,363.1,363.31,363.01,363.23,3480.0,337.3634,337.5586,337.2798,337.4842,3480.0
2019-11-12 12:40:00,363.27,363.28,362.92,362.93,5594.0,337.5214,337.5307,337.1962,337.2055,5594.0
2019-11-12 12:50:00,362.88,363.38,362.8,363.34,5030.0,337.159,337.6236,337.0847,337.5864,5030.0
2019-11-12 13:00:00,363.33,363.49,363.31,363.46,9285.0,337.5771,337.7258,337.5586,337.6979,9285.0
2019-11-12 13:10:00,363.59,363.77,363.51,363.51,4916.0,337.8187,337.986,337.7444,337.7444,4916.0
2019-11-12 13:20:00,363.55,363.62,363.23,363.24,7830.0,337.7815,337.8466,337.4842,337.4935,7830.0
2019-11-12 13:30:00,363.34,363.59,363.25,363.59,4132.0,337.5864,337.8187,337.5028,337.8187,4132.0
2019-11-12 13:40:00,363.57,363.74,363.47,363.74,6315.0,337.8001,337.9581,337.7072,337.9581,6315.0
2019-11-12 13:50:00,363.75,363.83,363.64,363.75,4373.0,337.9674,338.0417,337.8652,337.9674,4373.0
2019-11-12 14:00:00,363.72,363.75,363.41,363.56,7492.0,337.9395,337.9674,337.6515,337.7908,7492.0
2019-11-12 14:10:00,363.52,363.55,363.02,363.02,6880.0,337.7537,337.7815,337.2891,337.2891,6880.0
2019-11-12 14:20:00,362.97,363.08,362.79,362.96,3550.0,337.2427,337.3449,337.0754,337.2334,3550.0
2019-11-12 14:30:00,362.92,363.02,362.83,362.87,5304.0,337.1962,337.2891,337.1126,337.1497,5304.0
2019-11-12 14:40:00,362.86,362.87,362.76,362.8,11818.0,337.1405,337.1497,337.0475,337.0847,11818.0
2019-11-12 14:50:00,362.76,362.79,362.33,362.51,14983.0,337.0475,337.0754,336.648,336.8153,14983.0
2019-11-12 15:00:00,362.55,362.71,362.51,362.66,14102.0,336.8524,337.0011,336.8153,336.9546,14102.0
2019-11-12 15:10:00,362.63,362.69,362.48,362.67,16139.0,336.9268,336.9825,336.7874,336.9639,16139.0
2019-11-12 15:20:00,362.69,362.81,362.66,362.79,8220.0,336.9825,337.094,336.9546,337.0754,8220.0
2019-11-12 15:30:00,362.78,362.98,362.73,362.76,17304.0,337.0661,337.2519,337.0197,337.0475,17304.0
2019-11-12 15:40:00,362.74,362.92,362.69,362.91,22307.0,337.029,337.1962,336.9825,337.1869,22307.0
2019-11-12 15:50:00,362.93,363.05,362.79,362.86,101072.0,337.2055,337.317,337.0754,337.1405,101072.0
2019-11-13 09:30:00,361.11,361.5,360.5,360.93,123575.0,335.5145,335.8768,334.9477,335.3473,123575.0
2019-11-13 09:40:00,360.91,361.22,360.69,361.03,63118.0,335.3287,335.6167,335.1243,335.4402,63118.0
2019-11-13 09:50:00,360.98,361.28,360.84,361.12,17898.0,335.3937,335.6724,335.2636,335.5238,17898.0
2019-11-13 10:00:00,361.21,361.5,361.02,361.41,26473.0,335.6074,335.8768,335.4309,335.7932,26473.0
2019-11-13 10:10:00,361.43,361.61,361.31,361.6,15051.0,335.8118,335.9791,335.7003,335.9698,15051.0
2019-11-13 10:20:00,361.61,361.76,361.35,361.35,10325.0,335.9791,336.1184,335.7375,335.7375,10325.0
2019-11-13 10:30:00,361.29,361.61,360.89,361.51,16404.0,335.6817,335.9791,335.3101,335.8861,16404.0
2019-11-13 10:40:00,361.68,362.03,361.43,361.81,21667.0,336.0441,336.3693,335.8118,336.1649,21667.0
2019-11-13 10:50:00,361.8,361.97,361.7,361.94,13115.0,336.1556,336.3135,336.0627,336.2857,13115.0
2019-11-13 11:00:00,362.0,362.17,361.93,361.97,14168.0,336.3414,336.4994,336.2764,336.3135,14168.0
2019-11-13 11:10:00,362.0,362.25,361.86,362.25,9393.0,336.3414,336.5737,336.2113,336.5737,9393.0
2019-11-13 11:20:00,362.29,362.42,362.16,362.21,11559.0,336.6109,336.7316,336.4901,336.5365,11559.0
2019-11-13 11:30:00,362.23,362.38,362.18,362.36,6225.0,336.5551,336.6945,336.5087,336.6759,6225.0
2019-11-13 11:40:00,362.38,362.85,362.38,362.54,7634.0,336.6945,337.1312,336.6945,336.8431,7634.0
2019-11-13 11:50:00,362.57,362.67,362.49,362.59,14710.0,336.871,336.9639,336.7967,336.8896,14710.0
2019-11-13 12:00:00,362.58,362.72,362.39,362.44,6518.0,336.8803,337.0104,336.7038,336.7502,6518.0
2019-11-13 12:10:00,362.48,362.74,362.43,362.74,15597.0,336.7874,337.029,336.7409,337.029,15597.0
2019-11-13 12:20:00,362.72,362.73,362.59,362.59,16208.0,337.0104,337.0197,336.8896,336.8896,16208.0
2019-11-13 12:30:00,362.6,362.87,362.56,362.84,22145.0,336.8989,337.1497,336.8617,337.1219,22145.0
2019-11-13 12:40:00,362.89,362.95,362.66,362.86,5551.0,337.1683,337.2241,336.9546,337.1405,5551.0
2019-11-13 12:50:00,362.83,362.85,362.72,362.8,5182.0,337.1126,337.1312,337.0104,337.0847,5182.0
2019-11-13 13:00:00,362.8,362.87,362.72,362.77,4400.0,337.0847,337.1497,337.0104,337.0568,4400.0
2019-11-13 13:10:00,362.77,362.79,362.68,362.74,6657.0,337.0568,337.0754,336.9732,337.029,6657.0
2019-11-13 13:20:00,362.81,362.81,362.57,362.69,6848.0,337.094,337.094,336.871,336.9825,6848.0
2019-11-13 13:30:00,362.71,362.8,362.68,362.68,4300.0,337.0011,337.0847,336.9732,336.9732,4300.0
2019-11-13 13:40:00,362.66,362.91,362.66,362.91,2529.0,336.9546,337.1869,336.9546,337.1869,2529.0
2019-11-13 13:50:00,362.9,362.97,361.59,361.84,25020.0,337.1776,337.2427,335.9605,336.1928,25020.0
2019-11-13 14:00:00,361.81,361.91,361.53,361.8,14153.0,336.1649,336.2578,335.9047,336.1556,14153.0
2019-11-13 14:10:00,361.79,361.79,361.51,361.68,10788.0,336.1463,336.1463,335.8861,336.0441,10788.0
2019-11-13 14:20:00,361.64,361.72,361.44,361.59,8231.0,336.0069,336.0813,335.8211,335.9605,8231.0
2019-11-13 14:30:00,361.72,361.93,361.72,361.87,6547.0,336.0813,336.2764,336.0813,336.2206,6547.0
2019-11-13 14:40:00,361.89,362.18,361.89,362.08,5616.0,336.2392,336.5087,336.2392,336.4157,5616.0
2019-11-13 14:50:00,362.1,362.34,362.1,362.31,21942.0,336.4343,336.6573,336.4343,336.6294,21942.0
2019-11-13 15:00:00,362.32,362.51,362.27,362.43,15928.0,336.6387,336.8153,336.5923,336.7409,15928.0
2019-11-13 15:10:00,362.37,362.49,362.36,362.45,9584.0,336.6852,336.7967,336.6759,336.7595,9584.0
2019-11-13 15:20:00,362.53,362.61,362.33,362.37,10399.0,336.8338,336.9082,336.648,336.6852,10399.0
2019-11-13 15:30:00,362.33,362.52,362.25,362.26,12504.0,336.648,336.8246,336.5737,336.583,12504.0
2019-11-13 15:40:00,362.22,362.41,362.12,362.22,24110.0,336.5458,336.7223,336.4529,336.5458,24110.0
2019-11-13 15:50:00,362.19,362.27,361.88,362.2,105140.0,336.5179,336.5923,336.2299,336.5272,105140.0
2019-11-14 09:30:00,361.59,362.42,361.4,362.17,86471.0,335.9605,336.7316,335.7839,336.4994,86471.0
2019-11-14 09:40:00,362.17,362.71,362.01,362.48,72486.0,336.4994,337.0011,336.3507,336.7874,72486.0
2019-11-14 09:50:00,362.46,362.6,362.31,362.6,19972.0,336.7688,336.8989,336.6294,336.8989,19972.0
2019-11-14 10:00:00,362.57,363.09,362.57,362.96,9270.0,336.871,337.3542,336.871,337.2334,9270.0
2019-11-14 10:10:00,362.99,363.14,362.91,363.1,26686.0,337.2612,337.4006,337.1869,337.3634,26686.0
2019-11-14 10:20:00,363.13,363.31,362.89,362.97,7609.0,337.3913,337.5586,337.1683,337.2427,7609.0
2019-11-14 10:30:00,363.01,363.04,362.77,362.88,8870.0,337.2798,337.3077,337.0568,337.159,8870.0
2019-11-14 10:40:00,362.91,363.11,362.81,362.99,6374.0,337.1869,337.3727,337.094,337.2612,6374.0
2019-11-14 10:50:00,362.97,363.22,362.71,362.78,9568.0,337.2427,337.4749,337.0011,337.0661,9568.0
2019-11-14 11:00:00,362.72,363.06,362.63,363.06,7616.0,337.0104,337.3263,336.9268,337.3263,7616.0
2019-11-14 11:10:00,363.06,363.46,362.98,363.34,10051.0,337.3263,337.6979,337.2519,337.5864,10051.0
2019-11-14 11:20:00,363.38,363.47,363.15,363.2,8498.0,337.6236,337.7072,337.4099,337.4564,8498.0
2019-11-14 11:30:00,363.24,363.26,362.62,362.81,10925.0,337.4935,337.5121,336.9175,337.094,10925.0
2019-11-14 11:40:00,362.69,362.72,361.8,362.01,16429.0,336.9825,337.0104,336.1556,336.3507,16429.0
2019-11-14 11:50:00,362.03,362.24,361.99,362.11,20820.0,336.3693,336.5644,336.3321,336.4436,20820.0
2019-11-14 12:00:00,362.04,362.33,362.04,362.32,2997.0,336.3786,336.648,336.3786,336.6387,2997.0
2019-11-14 12:10:00,362.36,362.39,362.26,362.35,6493.0,336.6759,336.7038,336.583,336.6666,6493.0
2019-11-14 12:20:00,362.37,362.53,362.3,362.51,3060.0,336.6852,336.8338,336.6201,336.8153,3060.0
2019-11-14 12:30:00,362.54,362.83,362.53,362.77,1900.0,336.8431,337.1126,336.8338,337.0568,1900.0
2019-11-14 12:40:00,362.9,362.93,362.83,362.85,4427.0,337.1776,337.2055,337.1126,337.1312,4427.0
2019-11-14 12:50:00,362.86,362.9,362.7,362.89,4062.0,337.1405,337.1776,336.9918,337.1683,4062.0
2019-11-14 13:00:00,362.92,362.99,362.84,362.85,6659.0,337.1962,337.2612,337.1219,337.1312,6659.0
2019-11-14 13:10:00,362.9,362.9,362.77,362.79,5079.0,337.1776,337.1776,337.0568,337.0754,5079.0
2019-11-14 13:20:00,362.81,362.84,362.7,362.7,8164.0,337.094,337.1219,336.9918,336.9918,8164.0
2019-11-14 13:30:00,362.76,362.98,362.72,362.98,2641.0,337.0475,337.2519,337.0104,337.2519,2641.0
2019-11-14 13:40:00,362.98,363.03,362.84,363.01,5991.0,337.2519,337.2984,337.1219,337.2798,5991.0
2019-11-14 13:50:00,363.0,363.03,362.12,362.7,26217.0,337.2705,337.2984,336.4529,336.9918,26217.0
2019-11-14 14:00:00,362.61,362.72,362.53,362.65,11129.0,336.9082,337.0104,336.8338,336.9453,11129.0
2019-11-14 14:10:00,362.66,362.78,362.59,362.69,3578.0,336.9546,337.0661,336.8896,336.9825,3578.0
2019-11-14 14:20:00,362.66,362.66,362.42,362.42,5408.0,336.9546,336.9546,336.7316,336.7316,5408.0
2019-11-14 14:30:00,362.34,362.37,362.21,362.31,3570.0,336.6573,336.6852,336.5365,336.6294,3570.0
2019-11-14 14:40:00,362.28,362.48,362.26,362.48,8974.0,336.6016,336.7874,336.583,336.7874,8974.0
2019-11-14 14:50:00,362.49,362.6,362.46,362.6,3400.0,336.7967,336.8989,336.7688,336.8989,3400.0
2019-11-14 15:00:00,362.6,362.7,362.59,362.66,8608.0,336.8989,336.9918,336.8896,336.9546,8608.0
2019-11-14 15:10:00,362.68,362.68,362.47,362.51,5753.0,336.9732,336.9732,336.7781,336.8153,5753.0
2019-11-14 15:20:00,362.61,362.75,362.58,362.75,12025.0,336.9082,337.0382,336.8803,337.0382,12025.0
2019-11-14 15:30:00,362.74,362.9,362.67,362.79,9120.0,337.029,337.1776,336.9639,337.0754,9120.0
2019-11-14 15:40:00,362.79,362.93,362.79,362.93,17607.0,337.0754,337.2055,337.0754,337.2055,17607.0
2019-11-14 15:50:00,362.95,363.2,362.92,362.99,107513.0,337.2241,337.4564,337.1962,337.2612,107513.0
2019-11-15 09:30:00,365.03,365.29,364.5,364.79,70316.0,339.1566,339.3982,338.6642,338.9337,70316.0
2019-11-15 09:40:00,364.77,364.92,364.42,364.48,14015.0,338.9151,339.0544,338.5899,338.6456,14015.0
2019-11-15 09:50:00,364.49,364.56,363.97,364.02,11275.0,338.6549,338.72,338.1718,338.2182,11275.0
2019-11-15 10:00:00,363.96,364.27,363.91,363.91,11913.0,338.1625,338.4505,338.116,338.116,11913.0
2019-11-15 10:10:00,363.9,364.02,363.7,363.85,14074.0,338.1067,338.2182,337.9209,338.0603,14074.0
2019-11-15 10:20:00,363.79,363.85,363.52,363.69,10427.0,338.0045,338.0603,337.7537,337.9116,10427.0
2019-11-15 10:30:00,363.69,363.84,363.54,363.54,9732.0,337.9116,338.051,337.7723,337.7723,9732.0
2019-11-15 10:40:00,363.53,363.81,363.52,363.8,11539.0,337.763,338.0231,337.7537,338.0138,11539.0
2019-11-15 10:50:00,363.84,363.97,363.75,363.92,21727.0,338.051,338.1718,337.9674,338.1253,21727.0
2019-11-15 11:00:00,363.97,364.68,363.97,364.56,15517.0,338.1718,338.8315,338.1718,338.72,15517.0
2019-11-15 11:10:00,364.63,364.63,364.39,364.49,5164.0,338.785,338.785,338.562,338.6549,5164.0
2019-11-15 11:20:00,364.46,364.81,364.44,364.81,18343.0,338.627,338.9522,338.6085,338.9522,18343.0
2019-11-15 11:30:00,364.81,365.07,364.81,365.02,7791.0,338.9522,339.1938,338.9522,339.1474,7791.0
2019-11-15 11:40:00,365.05,365.06,364.91,364.98,4781.0,339.1752,339.1845,339.0451,339.1102,4781.0
2019-11-15 11:50:00,364.99,364.99,364.79,364.88,7486.0,339.1195,339.1195,338.9337,339.0173,7486.0
2019-11-15 12:00:00,364.89,365.1,364.89,365.05,18892.0,339.0266,339.2217,339.0266,339.1752,18892.0
2019-11-15 12:10:00,365.08,365.25,365.01,365.22,14897.0,339.2031,339.361,339.1381,339.3332,14897.0
2019-11-15 12:20:00,365.25,365.33,365.05,365.05,10124.0,339.361,339.4354,339.1752,339.1752,10124.0
2019-11-15 12:30:00,365.06,365.06,364.93,364.96,5820.0,339.1845,339.1845,339.0637,339.0916,5820.0
2019-11-15 12:40:00,364.87,365.0,364.85,364.95,6600.0,339.008,339.1288,338.9894,339.0823,6600.0
2019-11-15 12:50:00,365.01,365.06,364.83,364.87,5170.0,339.1381,339.1845,338.9708,339.008,5170.0
2019-11-15 13:00:00,364.89,364.97,364.79,364.97,3800.0,339.0266,339.1009,338.9337,339.1009,3800.0
2019-11-15 13:10:00,364.97,365.07,364.97,365.02,5350.0,339.1009,339.1938,339.1009,339.1474,5350.0
2019-11-15 13:20:00,365.03,365.03,364.82,364.82,5889.0,339.1566,339.1566,338.9615,338.9615,5889.0
2019-11-15 13:30:00,364.83,364.87,364.7,364.71,4885.0,338.9708,339.008,338.85,338.8593,4885.0
2019-11-15 13:40:00,364.77,364.84,364.72,364.75,8616.0,338.9151,338.9801,338.8686,338.8965,8616.0
2019-11-15 13:50:00,364.73,364.8,364.66,364.66,6425.0,338.8779,338.9429,338.8129,338.8129,6425.0
2019-11-15 14:00:00,364.64,364.82,364.61,364.73,7442.0,338.7943,338.9615,338.7664,338.8779,7442.0
2019-11-15 14:10:00,364.75,364.93,364.75,364.85,9536.0,338.8965,339.0637,338.8965,338.9894,9536.0
2019-11-15 14:20:00,364.78,364.85,364.74,364.75,7247.0,338.9244,338.9894,338.8872,338.8965,7247.0
2019-11-15 14:30:00,364.74,364.76,364.66,364.73,13622.0,338.8872,338.9058,338.8129,338.8779,13622.0
2019-11-15 14:40:00,364.77,364.85,364.71,364.78,16870.0,338.9151,338.9894,338.8593,338.9244,16870.0
2019-11-15 14:50:00,364.79,364.84,364.72,364.8,7782.0,338.9337,338.9801,338.8686,338.9429,7782.0
2019-11-15 15:00:00,364.85,364.94,364.78,364.89,14272.0,338.9894,339.073,338.9244,339.0266,14272.0
2019-11-15 15:10:00,364.88,364.89,364.8,364.88,6234.0,339.0173,339.0266,338.9429,339.0173,6234.0
2019-11-15 15:20:00,364.88,364.88,364.63,364.67,10902.0,339.0173,339.0173,338.785,338.8222,10902.0
2019-11-15 15:30:00,364.63,364.65,364.34,364.38,11690.0,338.785,338.8036,338.5156,338.5527,11690.0
2019-11-15 15:40:00,364.41,364.6,364.34,364.57,12676.0,338.5806,338.7571,338.5156,338.7292,12676.0
2019-11-15 15:50:00,364.55,364.88,364.49,364.82,71099.0,338.7107,339.0173,338.6549,338.9615,71099.0
2019-11-18 09:30:00,364.18,364.29,363.75,364.16,75525.0,338.3669,338.4691,337.9674,338.3483,75525.0
2019-11-18 09:40:00,363.93,364.09,363.46,363.71,15324.0,338.1346,338.2833,337.6979,337.9302,15324.0
2019-11-18 09:50:00,363.75,363.92,363.53,363.92,2493.0,337.9674,338.1253,337.763,338.1253,2493.0
2019-11-18 10:00:00,363.95,364.29,363.86,364.16,22308.0,338.1532,338.4691,338.0696,338.3483,22308.0
2019-11-18 10:10:00,364.1,364.24,363.36,363.37,12877.0,338.2926,338.4226,337.605,337.6143,12877.0
2019-11-18 10:20:00,363.35,363.56,363.23,363.26,25611.0,337.5957,337.7908,337.4842,337.5121,25611.0
2019-11-18 10:30:00,363.33,363.66,363.22,363.66,13440.0,337.5771,337.8837,337.4749,337.8837,13440.0
2019-11-18 10:40:00,363.58,363.88,363.58,363.77,9102.0,337.8094,338.0882,337.8094,337.986,9102.0
2019-11-18 10:50:00,363.78,363.88,363.56,363.62,12304.0,337.9952,338.0882,337.7908,337.8466,12304.0
2019-11-18 11:00:00,363.64,363.74,363.49,363.51,6930.0,337.8652,337.9581,337.7258,337.7444,6930.0
2019-11-18 11:10:00,363.55,363.88,363.28,363.49,22441.0,337.7815,338.0882,337.5307,337.7258,22441.0
2019-11-18 11:20:00,363.53,363.86,363.46,363.82,13814.0,337.763,338.0696,337.6979,338.0324,13814.0
2019-11-18 11:30:00,363.87,363.97,363.79,363.91,7413.0,338.0789,338.1718,338.0045,338.116,7413.0
2019-11-18 11:40:00,363.92,364.09,363.79,364.07,5753.0,338.1253,338.2833,338.0045,338.2647,5753.0
2019-11-18 11:50:00,364.06,364.22,364.06,364.21,3435.0,338.2554,338.4041,338.2554,338.3948,3435.0
2019-11-18 12:00:00,364.23,364.24,364.18,364.19,2130.0,338.4133,338.4226,338.3669,338.3762,2130.0
2019-11-18 12:10:00,364.21,364.32,364.15,364.26,12035.0,338.3948,338.497,338.339,338.4412,12035.0
2019-11-18 12:20:00,364.27,364.42,364.16,364.17,13467.0,338.4505,338.5899,338.3483,338.3576,13467.0
2019-11-18 12:30:00,364.14,364.37,364.14,364.37,3622.0,338.3297,338.5434,338.3297,338.5434,3622.0
2019-11-18 12:40:00,364.4,364.43,364.24,364.26,4330.0,338.5713,338.5992,338.4226,338.4412,4330.0
2019-11-18 12:50:00,364.24,364.24,364.16,364.22,8238.0,338.4226,338.4226,338.3483,338.4041,8238.0
2019-11-18 13:00:00,364.22,364.27,364.11,364.26,2975.0,338.4041,338.4505,338.3019,338.4412,2975.0
2019-11-18 13:10:00,364.23,364.29,364.21,364.22,2500.0,338.4133,338.4691,338.3948,338.4041,2500.0
2019-11-18 13:20:00,364.24,364.31,364.23,364.23,3900.0,338.4226,338.4877,338.4133,338.4133,3900.0
2019-11-18 13:30:00,364.24,364.26,364.17,364.2,3375.0,338.4226,338.4412,338.3576,338.3855,3375.0
2019-11-18 13:40:00,364.23,364.44,364.23,364.43,8619.0,338.4133,338.6085,338.4133,338.5992,8619.0
2019-11-18 13:50:00,364.42,364.45,364.31,364.39,13531.0,338.5899,338.6178,338.4877,338.562,13531.0
2019-11-18 14:00:00,364.42,364.43,364.19,364.2,2548.0,338.5899,338.5992,338.3762,338.3855,2548.0
2019-11-18 14:10:00,364.31,364.42,364.28,364.31,33896.0,338.4877,338.5899,338.4598,338.4877,33896.0
2019-11-18 14:20:00,364.31,364.4,364.3,364.31,10006.0,338.4877,338.5713,338.4784,338.4877,10006.0
2019-11-18 14:30:00,364.31,364.4,364.3,364.36,6909.0,338.4877,338.5713,338.4784,338.5341,6909.0
2019-11-18 14:40:00,364.32,364.32,364.21,364.21,7000.0,338.497,338.497,338.3948,338.3948,7000.0
2019-11-18 14:50:00,364.26,364.34,364.24,364.25,6688.0,338.4412,338.5156,338.4226,338.4319,6688.0
2019-11-18 15:00:00,364.27,364.27,364.18,364.24,6520.0,338.4505,338.4505,338.3669,338.4226,6520.0
2019-11-18 15:10:00,364.21,364.3,364.06,364.12,20056.0,338.3948,338.4784,338.2554,338.3111,20056.0
2019-11-18 15:20:00,364.12,364.24,364.11,364.2,13147.0,338.3111,338.4226,338.3019,338.3855,13147.0
2019-11-18 15:30:00,364.18,364.22,364.03,364.05,14603.0,338.3669,338.4041,338.2275,338.2461,14603.0
2019-11-18 15:40:00,364.04,364.1,363.95,363.97,66711.0,338.2368,338.2926,338.1532,338.1718,66711.0
2019-11-18 15:50:00,363.94,364.3,363.88,364.2,157886.0,338.1439,338.4784,338.0882,338.3855,157886.0
2019-11-19 09:30:00,365.54,365.54,364.65,365.1,44177.0,339.6305,339.6305,338.8036,339.2217,44177.0
2019-11-19 09:40:00,365.14,365.2,364.77,364.9,29637.0,339.2588,339.3146,338.9151,339.0359,29637.0
2019-11-19 09:50:00,364.87,364.95,364.17,364.18,14395.0,339.008,339.0823,338.3576,338.3669,14395.0
2019-11-19 10:00:00,364.16,364.2,363.46,363.97,10539.0,338.3483,338.3855,337.6979,338.1718,10539.0
2019-11-19 10:10:00,363.96,364.41,363.91,364.35,6283.0,338.1625,338.5806,338.116,338.5248,6283.0
2019-11-19 10:20:00,364.43,364.48,364.27,364.48,6128.0,338.5992,338.6456,338.4505,338.6456,6128.0
2019-11-19 10:30:00,364.51,364.72,364.35,364.59,12818.0,338.6735,338.8686,338.5248,338.7478,12818.0
2019-11-19 10:40:00,364.63,364.69,364.12,364.14,10791.0,338.785,338.8407,338.3111,338.3297,10791.0
2019-11-19 10:50:00,364.17,364.17,363.58,363.91,5893.0,338.3576,338.3576,337.8094,338.116,5893.0
2019-11-19 11:00:00,363.92,364.29,363.91,364.22,2753.0,338.1253,338.4691,338.116,338.4041,2753.0
2019-11-19 11:10:00,364.23,364.48,364.06,364.48,4648.0,338.4133,338.6456,338.2554,338.6456,4648.0
2019-11-19 11:20:00,364.47,364.87,364.47,364.85,2379.0,338.6363,339.008,338.6363,338.9894,2379.0
2019-11-19 11:30:00,364.83,365.78,364.81,365.5,20925.0,338.9708,339.8535,338.9522,339.5933,20925.0
2019-11-19 11:40:00,365.57,365.58,364.99,365.18,12675.0,339.6584,339.6677,339.1195,339.296,12675.0
2019-11-19 11:50:00,365.19,365.56,365.17,365.55,7697.0,339.3053,339.6491,339.2867,339.6398,7697.0
2019-11-19 12:00:00,365.47,365.48,365.1,365.25,5194.0,339.5655,339.5747,339.2217,339.361,5194.0
2019-11-19 12:10:00,365.28,365.52,365.24,365.49,1777.0,339.3889,339.6119,339.3518,339.584,1777.0
2019-11-19 12:20:00,365.44,365.53,365.43,365.47,5712.0,339.5376,339.6212,339.5283,339.5655,5712.0
2019-11-19 12:30:00,365.45,365.49,365.27,365.38,5496.0,339.5469,339.584,339.3796,339.4818,5496.0
2019-11-19 12:40:00,365.36,365.4,365.21,365.4,1133.0,339.4633,339.5004,339.3239,339.5004,1133.0
2019-11-19 12:50:00,365.41,365.5,365.39,365.47,2820.0,339.5097,339.5933,339.4911,339.5655,2820.0
2019-11-19 13:00:00,365.44,365.45,365.29,365.43,5833.0,339.5376,339.5469,339.3982,339.5283,5833.0
2019-11-19 13:10:00,365.45,365.76,365.43,365.73,4904.0,339.5469,339.8349,339.5283,339.807,4904.0
2019-11-19 13:20:00,365.68,365.74,365.54,365.56,3014.0,339.7606,339.8163,339.6305,339.6491,3014.0
2019-11-19 13:30:00,365.55,365.71,365.54,365.71,3576.0,339.6398,339.7884,339.6305,339.7884,3576.0
2019-11-19 13:40:00,365.72,365.72,365.61,365.72,4303.0,339.7977,339.7977,339.6955,339.7977,4303.0
2019-11-19 13:50:00,365.7,365.7,365.45,365.45,9749.0,339.7792,339.7792,339.5469,339.5469,9749.0
2019-11-19 14:00:00,365.48,365.71,365.48,365.63,6861.0,339.5747,339.7884,339.5747,339.7141,6861.0
2019-11-19 14:10:00,365.61,365.62,365.51,365.61,5144.0,339.6955,339.7048,339.6026,339.6955,5144.0
2019-11-19 14:20:00,365.63,365.86,365.63,365.74,2118.0,339.7141,339.9278,339.7141,339.8163,2118.0
2019-11-19 14:30:00,365.7,365.75,365.64,365.73,5634.0,339.7792,339.8256,339.7234,339.807,5634.0
2019-11-19 14:40:00,365.73,365.75,365.67,365.75,5485.0,339.807,339.8256,339.7513,339.8256,5485.0
2019-11-19 14:50:00,365.63,365.65,365.45,365.52,6294.0,339.7141,339.7327,339.5469,339.6119,6294.0
2019-11-19 15:00:00,365.46,365.67,365.46,365.58,5124.0,339.5562,339.7513,339.5562,339.6677,5124.0
2019-11-19 15:10:00,365.57,365.72,365.57,365.62,3809.0,339.6584,339.7977,339.6584,339.7048,3809.0
2019-11-19 15:20:00,365.59,365.6,365.3,365.33,7505.0,339.677,339.6862,339.4075,339.4354,7505.0
2019-11-19 15:30:00,365.33,365.62,365.33,365.56,8671.0,339.4354,339.7048,339.4354,339.6491,8671.0
2019-11-19 15:40:00,365.56,365.57,365.19,365.28,12219.0,339.6491,339.6584,339.3053,339.3889,12219.0
2019-11-19 15:50:00,365.26,365.29,364.88,364.94,50214.0,339.3703,339.3982,339.0173,339.073,50214.0
2019-11-20 09:30:00,363.76,364.71,363.4,364.56,35114.0,337.9767,338.8593,337.6422,338.72,35114.0
2019-11-20 09:40:00,364.49,364.8,364.12,364.8,8660.0,338.6549,338.9429,338.3111,338.9429,8660.0
2019-11-20 09:50:00,364.84,364.97,364.66,364.7,7792.0,338.9801,339.1009,338.8129,338.85,7792.0
2019-11-20 10:00:00,364.8,365.04,364.75,365.0,6387.0,338.9429,339.1659,338.8965,339.1288,6387.0
2019-11-20 10:10:00,364.94,364.94,364.49,364.55,4858.0,339.073,339.073,338.6549,338.7107,4858.0
2019-11-20 10:20:00,364.56,364.94,364.39,364.83,10522.0,338.72,339.073,338.562,338.9708,10522.0
2019-11-20 10:30:00,364.91,365.47,364.9,365.24,14667.0,339.0451,339.5655,339.0359,339.3518,14667.0
2019-11-20 10:40:00,365.2,365.2,364.82,365.09,4004.0,339.3146,339.3146,338.9615,339.2124,4004.0
2019-11-20 10:50:00,365.19,365.51,365.19,365.3,16405.0,339.3053,339.6026,339.3053,339.4075,16405.0
2019-11-20 11:00:00,365.3,365.43,365.19,365.31,21660.0,339.4075,339.5283,339.3053,339.4168,21660.0
2019-11-20 11:10:00,365.19,365.34,364.99,365.23,7064.0,339.3053,339.4447,339.1195,339.3425,7064.0
2019-11-20 11:20:00,365.29,365.59,365.29,365.5,14094.0,339.3982,339.677,339.3982,339.5933,14094.0
2019-11-20 11:30:00,365.47,365.5,365.28,365.45,4612.0,339.5655,339.5933,339.3889,339.5469,4612.0
2019-11-20 11:40:00,365.47,365.49,365.36,365.45,4182.0,339.5655,339.584,339.4633,339.5469,4182.0
2019-11-20 11:50:00,365.35,365.47,365.19,365.29,3137.0,339.454,339.5655,339.3053,339.3982,3137.0
2019-11-20 12:00:00,365.26,365.26,364.69,364.73,4872.0,339.3703,339.3703,338.8407,338.8779,4872.0
2019-11-20 12:10:00,364.87,365.02,364.85,364.94,3588.0,339.008,339.1474,338.9894,339.073,3588.0
2019-11-20 12:20:00,364.91,365.05,364.84,365.05,2500.0,339.0451,339.1752,338.9801,339.1752,2500.0
2019-11-20 12:30:00,365.02,365.16,364.99,365.14,758.0,339.1474,339.2774,339.1195,339.2588,758.0
2019-11-20 12:40:00,365.13,365.18,364.97,364.98,1120.0,339.2496,339.296,339.1009,339.1102,1120.0
2019-11-20 12:50:00,365.0,365.0,362.76,363.37,34066.0,339.1288,339.1288,337.0475,337.6143,34066.0
2019-11-20 13:00:00,363.36,363.36,362.05,362.1,29978.0,337.605,337.605,336.3879,336.4343,29978.0
2019-11-20 13:10:00,362.04,362.04,361.26,361.35,40800.0,336.3786,336.3786,335.6539,335.7375,40800.0
2019-11-20 13:20:00,361.36,362.29,361.36,361.95,24806.0,335.7468,336.6109,335.7468,336.295,24806.0
2019-11-20 13:30:00,361.99,362.02,361.47,361.67,17786.0,336.3321,336.36,335.849,336.0348,17786.0
2019-11-20 13:40:00,361.65,362.31,361.65,362.31,7521.0,336.0162,336.6294,336.0162,336.6294,7521.0
2019-11-20 13:50:00,362.44,363.21,362.38,363.09,20292.0,336.7502,337.4656,336.6945,337.3542,20292.0
2019-11-20 14:00:00,363.08,363.32,362.95,363.17,6555.0,337.3449,337.5678,337.2241,337.4285,6555.0
2019-11-20 14:10:00,363.21,363.64,363.19,363.63,25397.0,337.4656,337.8652,337.4471,337.8559,25397.0
2019-11-20 14:20:00,363.61,363.86,363.52,363.79,9713.0,337.8373,338.0696,337.7537,338.0045,9713.0
2019-11-20 14:30:00,363.79,364.0,363.79,364.0,9445.0,338.0045,338.1996,338.0045,338.1996,9445.0
2019-11-20 14:40:00,363.95,364.1,363.83,363.96,10171.0,338.1532,338.2926,338.0417,338.1625,10171.0
2019-11-20 14:50:00,364.02,364.1,363.89,364.09,9343.0,338.2182,338.2926,338.0974,338.2833,9343.0
2019-11-20 15:00:00,364.07,364.21,363.95,364.14,5298.0,338.2647,338.3948,338.1532,338.3297,5298.0
2019-11-20 15:10:00,364.17,364.35,364.08,364.08,8546.0,338.3576,338.5248,338.274,338.274,8546.0
2019-11-20 15:20:00,364.12,364.28,364.08,364.13,2910.0,338.3111,338.4598,338.274,338.3204,2910.0
2019-11-20 15:30:00,363.98,363.99,363.83,363.84,4262.0,338.1811,338.1904,338.0417,338.051,4262.0
2019-11-20 15:40:00,363.9,364.07,363.9,363.9,5093.0,338.1067,338.2647,338.1067,338.1067,5093.0
2019-11-20 15:50:00,363.92,363.98,363.41,363.78,78776.0,338.1253,338.1811,337.6515,337.9952,78776.0
2019-11-21 09:30:00,364.16,364.23,362.7,363.23,88611.0,338.3483,338.4133,336.9918,337.4842,88611.0
2019-11-21 09:40:00,363.21,363.39,362.77,363.04,24075.0,337.4656,337.6329,337.0568,337.3077,24075.0
2019-11-21 09:50:00,363.14,363.5,362.7,362.78,8468.0,337.4006,337.7351,336.9918,337.0661,8468.0
2019-11-21 10:00:00,362.72,362.77,362.17,362.47,67552.0,337.0104,337.0568,336.4994,336.7781,67552.0
2019-11-21 10:10:00,362.53,362.53,361.07,361.36,28428.0,336.8338,336.8338,335.4773,335.7468,28428.0
2019-11-21 10:20:00,361.11,361.4,360.94,361.21,5793.0,335.5145,335.7839,335.3565,335.6074,5793.0
2019-11-21 10:30:00,361.33,361.55,361.05,361.47,16019.0,335.7189,335.9233,335.4587,335.849,16019.0
2019-11-21 10:40:00,361.47,361.83,361.47,361.63,3822.0,335.849,336.1835,335.849,335.9976,3822.0
2019-11-21 10:50:00,361.62,361.62,361.2,361.3,11247.0,335.9883,335.9883,335.5981,335.691,11247.0
2019-11-21 11:00:00,361.37,361.73,361.22,361.64,29784.0,335.7561,336.0905,335.6167,336.0069,29784.0
2019-11-21 11:10:00,361.59,361.59,361.18,361.3,10448.0,335.9605,335.9605,335.5795,335.691,10448.0
2019-11-21 11:20:00,361.25,361.45,361.19,361.24,3233.0,335.6446,335.8304,335.5888,335.6353,3233.0
2019-11-21 11:30:00,361.13,361.38,360.96,360.96,3935.0,335.5331,335.7654,335.3751,335.3751,3935.0
2019-11-21 11:40:00,361.18,361.39,361.04,361.26,8383.0,335.5795,335.7746,335.4495,335.6539,8383.0
2019-11-21 11:50:00,361.27,361.28,360.85,360.93,14017.0,335.6632,335.6724,335.2729,335.3473,14017.0
2019-11-21 12:00:00,360.93,361.37,360.83,361.37,2610.0,335.3473,335.7561,335.2543,335.7561,2610.0
2019-11-21 12:10:00,361.38,361.63,361.38,361.59,1553.0,335.7654,335.9976,335.7654,335.9605,1553.0
2019-11-21 12:20:00,361.55,361.59,361.47,361.47,6821.0,335.9233,335.9605,335.849,335.849,6821.0
2019-11-21 12:30:00,361.49,361.81,361.39,361.81,5057.0,335.8676,336.1649,335.7746,336.1649,5057.0
2019-11-21 12:40:00,361.77,361.95,361.77,361.82,1500.0,336.1277,336.295,336.1277,336.1742,1500.0
2019-11-21 12:50:00,361.82,361.92,361.75,361.9,6176.0,336.1742,336.2671,336.1091,336.2485,6176.0
2019-11-21 13:00:00,361.98,362.15,361.97,362.15,9332.0,336.3228,336.4808,336.3135,336.4808,9332.0
2019-11-21 13:10:00,362.16,362.2,362.01,362.01,5369.0,336.4901,336.5272,336.3507,336.3507,5369.0
2019-11-21 13:20:00,361.99,362.01,361.96,361.97,2367.0,336.3321,336.3507,336.3042,336.3135,2367.0
2019-11-21 13:30:00,362.04,362.08,361.9,361.96,3373.0,336.3786,336.4157,336.2485,336.3042,3373.0
2019-11-21 13:40:00,361.97,361.97,361.85,361.96,2796.0,336.3135,336.3135,336.202,336.3042,2796.0
2019-11-21 13:50:00,361.95,361.95,361.71,361.71,1950.0,336.295,336.295,336.072,336.072,1950.0
2019-11-21 14:00:00,361.75,361.83,361.31,361.83,3995.0,336.1091,336.1835,335.7003,336.1835,3995.0
2019-11-21 14:10:00,361.69,361.92,361.69,361.89,2255.0,336.0534,336.2671,336.0534,336.2392,2255.0
2019-11-21 14:20:00,361.94,361.97,361.89,361.89,1248.0,336.2857,336.3135,336.2392,336.2392,1248.0
2019-11-21 14:30:00,361.91,362.01,361.87,361.95,3280.0,336.2578,336.3507,336.2206,336.295,3280.0
2019-11-21 14:40:00,361.94,362.02,361.94,361.99,11309.0,336.2857,336.36,336.2857,336.3321,11309.0
2019-11-21 14:50:00,362.03,362.03,361.91,361.95,3322.0,336.3693,336.3693,336.2578,336.295,3322.0
2019-11-21 15:00:00,361.98,362.0,361.6,361.6,5180.0,336.3228,336.3414,335.9698,335.9698,5180.0
2019-11-21 15:10:00,361.63,361.63,361.49,361.51,2447.0,335.9976,335.9976,335.8676,335.8861,2447.0
2019-11-21 15:20:00,361.51,361.51,361.27,361.27,3289.0,335.8861,335.8861,335.6632,335.6632,3289.0
2019-11-21 15:30:00,361.31,361.52,361.3,361.36,16602.0,335.7003,335.8954,335.691,335.7468,16602.0
2019-11-21 15:40:00,361.34,361.53,361.32,361.38,5211.0,335.7282,335.9047,335.7096,335.7654,5211.0
2019-11-21 15:50:00,361.38,361.51,361.07,361.23,76948.0,335.7654,335.8861,335.4773,335.626,76948.0
2019-11-22 09:30:00,362.3,362.44,361.81,362.11,58737.0,336.6201,336.7502,336.1649,336.4436,58737.0
2019-11-22 09:40:00,362.05,362.33,361.65,362.28,16470.0,336.3879,336.648,336.0162,336.6016,16470.0
2019-11-22 09:50:00,362.29,362.8,362.29,362.46,16839.0,336.6109,337.0847,336.6109,336.7688,16839.0
2019-11-22 10:00:00,362.46,362.5,361.76,361.81,19718.0,336.7688,336.806,336.1184,336.1649,19718.0
2019-11-22 10:10:00,361.83,361.87,361.35,361.35,12981.0,336.1835,336.2206,335.7375,335.7375,12981.0
2019-11-22 10:20:00,361.37,361.5,361.17,361.2,6695.0,335.7561,335.8768,335.5702,335.5981,6695.0
2019-11-22 10:30:00,360.97,361.2,360.85,360.95,22265.0,335.3844,335.5981,335.2729,335.3658,22265.0
2019-11-22 10:40:00,360.99,361.44,360.99,361.39,7763.0,335.403,335.8211,335.403,335.7746,7763.0
2019-11-22 10:50:00,361.41,361.56,361.19,361.46,26887.0,335.7932,335.9326,335.5888,335.8397,26887.0
2019-11-22 11:00:00,361.42,361.59,360.84,361.12,7553.0,335.8025,335.9605,335.2636,335.5238,7553.0
2019-11-22 11:10:00,361.23,361.31,360.84,360.93,5607.0,335.626,335.7003,335.2636,335.3473,5607.0
2019-11-22 11:20:00,360.93,361.32,360.93,361.25,6750.0,335.3473,335.7096,335.3473,335.6446,6750.0
2019-11-22 11:30:00,361.23,361.52,361.22,361.49,7146.0,335.626,335.8954,335.6167,335.8676,7146.0
2019-11-22 11:40:00,361.49,361.85,361.48,361.79,10844.0,335.8676,336.202,335.8583,336.1463,10844.0
2019-11-22 11:50:00,361.79,361.85,361.66,361.69,8890.0,336.1463,336.202,336.0255,336.0534,8890.0
2019-11-22 12:00:00,361.75,362.09,361.75,362.09,8844.0,336.1091,336.425,336.1091,336.425,8844.0
2019-11-22 12:10:00,362.07,362.2,361.88,361.92,13638.0,336.4064,336.5272,336.2299,336.2671,13638.0
2019-11-22 12:20:00,361.99,362.13,361.99,362.13,3350.0,336.3321,336.4622,336.3321,336.4622,3350.0
2019-11-22 12:30:00,362.06,362.11,361.79,361.86,7353.0,336.3972,336.4436,336.1463,336.2113,7353.0
2019-11-22 12:40:00,361.92,362.07,361.92,362.0,5636.0,336.2671,336.4064,336.2671,336.3414,5636.0
2019-11-22 12:50:00,362.0,362.33,362.0,362.31,9463.0,336.3414,336.648,336.3414,336.6294,9463.0
2019-11-22 13:00:00,362.27,362.5,362.27,362.5,6754.0,336.5923,336.806,336.5923,336.806,6754.0
2019-11-22 13:10:00,362.46,362.51,362.37,362.41,4275.0,336.7688,336.8153,336.6852,336.7223,4275.0
2019-11-22 13:20:00,362.42,362.5,362.42,362.43,5522.0,336.7316,336.806,336.7316,336.7409,5522.0
2019-11-22 13:30:00,362.46,362.59,362.45,362.5,8084.0,336.7688,336.8896,336.7595,336.806,8084.0
2019-11-22 13:40:00,362.47,362.58,362.45,362.53,2200.0,336.7781,336.8803,336.7595,336.8338,2200.0
2019-11-22 13:50:00,362.39,362.43,362.27,362.43,1026.0,336.7038,336.7409,336.5923,336.7409,1026.0
2019-11-22 14:00:00,362.4,362.4,362.29,362.34,2867.0,336.7131,336.7131,336.6109,336.6573,2867.0
2019-11-22 14:10:00,362.35,362.4,362.3,362.39,3600.0,336.6666,336.7131,336.6201,336.7038,3600.0
2019-11-22 14:20:00,362.38,362.48,362.24,362.4,4201.0,336.6945,336.7874,336.5644,336.7131,4201.0
2019-11-22 14:30:00,362.4,362.5,362.35,362.44,35039.0,336.7131,336.806,336.6666,336.7502,35039.0
2019-11-22 14:40:00,362.44,362.54,362.38,362.54,28182.0,336.7502,336.8431,336.6945,336.8431,28182.0
2019-11-22 14:50:00,362.5,362.57,362.4,362.43,16581.0,336.806,336.871,336.7131,336.7409,16581.0
2019-11-22 15:00:00,362.5,362.53,362.37,362.48,23980.0,336.806,336.8338,336.6852,336.7874,23980.0
2019-11-22 15:10:00,362.47,362.59,362.46,362.53,15055.0,336.7781,336.8896,336.7688,336.8338,15055.0
2019-11-22 15:20:00,362.58,362.59,362.49,362.5,18060.0,336.8803,336.8896,336.7967,336.806,18060.0
2019-11-22 15:30:00,362.49,362.62,362.43,362.47,12654.0,336.7967,336.9175,336.7409,336.7781,12654.0
2019-11-22 15:40:00,362.45,362.55,362.36,362.41,16447.0,336.7595,336.8524,336.6759,336.7223,16447.0
2019-11-22 15:50:00,362.38,362.44,362.13,362.17,34888.0,336.6945,336.7502,336.4622,336.4994,34888.0
2019-11-25 09:30:00,363.46,364.19,363.35,363.9,63579.0,337.6979,338.3762,337.5957,338.1067,63579.0
2019-11-25 09:40:00,363.94,364.78,363.94,364.73,15245.0,338.1439,338.9244,338.1439,338.8779,15245.0
2019-11-25 09:50:00,364.65,365.22,364.63,365.11,25633.0,338.8036,339.3332,338.785,339.231,25633.0
2019-11-25 10:00:00,365.14,365.81,365.14,365.79,10344.0,339.2588,339.8814,339.2588,339.8628,10344.0
2019-11-25 10:10:00,365.87,366.25,365.86,366.23,17947.0,339.9371,340.2902,339.9278,340.2716,17947.0
2019-11-25 10:20:00,366.2,366.56,366.14,366.5,17525.0,340.2437,340.5782,340.188,340.5224,17525.0
2019-11-25 10:30:00,366.49,366.96,366.47,366.72,20974.0,340.5132,340.9498,340.4946,340.7269,20974.0
2019-11-25 10:40:00,366.73,366.92,366.7,366.87,17725.0,340.7361,340.9127,340.7083,340.8662,17725.0
2019-11-25 10:50:00,366.85,367.05,366.56,366.56,24457.0,340.8476,341.0335,340.5782,340.5782,24457.0
2019-11-25 11:00:00,366.58,366.82,366.42,366.47,13637.0,340.5968,340.8198,340.4481,340.4946,13637.0
2019-11-25 11:10:00,366.48,366.64,366.42,366.58,6134.0,340.5039,340.6525,340.4481,340.5968,6134.0
2019-11-25 11:20:00,366.62,366.85,366.6,366.67,10238.0,340.6339,340.8476,340.6154,340.6804,10238.0
2019-11-25 11:30:00,366.69,366.7,366.46,366.57,5526.0,340.699,340.7083,340.4853,340.5875,5526.0
2019-11-25 11:40:00,366.59,366.81,366.59,366.74,3852.0,340.6061,340.8105,340.6061,340.7454,3852.0
2019-11-25 11:50:00,366.71,366.82,366.65,366.77,10130.0,340.7176,340.8198,340.6618,340.7733,10130.0
2019-11-25 12:00:00,366.74,366.95,366.72,366.75,6803.0,340.7454,340.9406,340.7269,340.7547,6803.0
2019-11-25 12:10:00,366.72,366.73,366.28,366.35,7440.0,340.7269,340.7361,340.318,340.3831,7440.0
2019-11-25 12:20:00,366.37,366.55,366.34,366.37,22998.0,340.4017,340.5689,340.3738,340.4017,22998.0
2019-11-25 12:30:00,366.33,366.52,366.3,366.52,8389.0,340.3645,340.541,340.3366,340.541,8389.0
2019-11-25 12:40:00,366.49,366.62,366.49,366.62,2072.0,340.5132,340.6339,340.5132,340.6339,2072.0
2019-11-25 12:50:00,366.61,366.65,366.54,366.6,2641.0,340.6247,340.6618,340.5596,340.6154,2641.0
2019-11-25 13:00:00,366.64,366.82,366.64,366.77,3568.0,340.6525,340.8198,340.6525,340.7733,3568.0
2019-11-25 13:10:00,366.76,366.76,366.64,366.73,5007.0,340.764,340.764,340.6525,340.7361,5007.0
2019-11-25 13:20:00,366.71,366.87,366.62,366.83,6850.0,340.7176,340.8662,340.6339,340.8291,6850.0
2019-11-25 13:30:00,366.85,366.93,366.81,366.9,2958.0,340.8476,340.922,340.8105,340.8941,2958.0
2019-11-25 13:40:00,366.77,366.77,366.53,366.53,6980.0,340.7733,340.7733,340.5503,340.5503,6980.0
2019-11-25 13:50:00,366.57,366.64,366.48,366.51,4219.0,340.5875,340.6525,340.5039,340.5317,4219.0
2019-11-25 14:00:00,366.48,366.48,366.32,366.37,8155.0,340.5039,340.5039,340.3552,340.4017,8155.0
2019-11-25 14:10:00,366.37,366.54,366.31,366.47,15984.0,340.4017,340.5596,340.3459,340.4946,15984.0
2019-11-25 14:20:00,366.5,366.53,366.43,366.46,10914.0,340.5224,340.5503,340.4574,340.4853,10914.0
2019-11-25 14:30:00,366.48,366.48,366.12,366.3,14342.0,340.5039,340.5039,340.1694,340.3366,14342.0
2019-11-25 14:40:00,366.34,366.43,366.31,366.34,6436.0,340.3738,340.4574,340.3459,340.3738,6436.0
2019-11-25 14:50:00,366.33,366.42,366.32,366.42,19980.0,340.3645,340.4481,340.3552,340.4481,19980.0
2019-11-25 15:00:00,366.42,366.46,366.35,366.43,4625.0,340.4481,340.4853,340.3831,340.4574,4625.0
2019-11-25 15:10:00,366.31,366.36,366.24,366.25,9126.0,340.3459,340.3924,340.2809,340.2902,9126.0
2019-11-25 15:20:00,366.28,366.57,366.28,366.55,9091.0,340.318,340.5875,340.318,340.5689,9091.0
2019-11-25 15:30:00,366.63,366.72,366.46,366.59,10501.0,340.6432,340.7269,340.4853,340.6061,10501.0
2019-11-25 15:40:00,366.59,366.59,366.36,366.46,12207.0,340.6061,340.6061,340.3924,340.4853,12207.0
2019-11-25 15:50:00,366.4,366.68,366.33,366.57,63142.0,340.4295,340.6897,340.3645,340.5875,63142.0
2019-11-26 09:30:00,366.69,366.88,366.0,366.12,51435.0,340.699,340.8755,340.0579,340.1694,51435.0
2019-11-26 09:40:00,366.18,366.94,366.01,366.94,27017.0,340.2251,340.9313,340.0672,340.9313,27017.0
2019-11-26 09:50:00,367.02,367.57,366.79,367.31,9166.0,341.0056,341.5166,340.7919,341.275,9166.0
2019-11-26 10:00:00,367.45,367.72,367.24,367.37,20809.0,341.4051,341.656,341.21,341.3308,20809.0
2019-11-26 10:10:00,367.49,367.8,367.36,367.7,10098.0,341.4423,341.7303,341.3215,341.6374,10098.0
2019-11-26 10:20:00,367.73,368.08,367.72,367.97,12243.0,341.6653,341.9905,341.656,341.8883,12243.0
2019-11-26 10:30:00,367.7,368.17,367.7,367.86,43415.0,341.6374,342.0741,341.6374,341.7861,43415.0
2019-11-26 10:40:00,367.77,368.13,367.77,367.99,7630.0,341.7024,342.0369,341.7024,341.9068,7630.0
2019-11-26 10:50:00,368.03,368.04,367.74,367.99,6614.0,341.944,341.9533,341.6746,341.9068,6614.0
2019-11-26 11:00:00,367.99,368.14,367.76,367.81,6001.0,341.9068,342.0462,341.6931,341.7396,6001.0
2019-11-26 11:10:00,367.95,368.15,367.88,367.91,6922.0,341.8697,342.0555,341.8046,341.8325,6922.0
2019-11-26 11:20:00,367.82,368.0,367.82,367.91,1526.0,341.7489,341.9161,341.7489,341.8325,1526.0
2019-11-26 11:30:00,367.97,367.98,367.62,367.89,27174.0,341.8883,341.8975,341.5631,341.8139,27174.0
2019-11-26 11:40:00,367.87,367.98,367.77,367.79,9202.0,341.7953,341.8975,341.7024,341.721,9202.0
2019-11-26 11:50:00,367.87,367.94,367.76,367.84,5941.0,341.7953,341.8604,341.6931,341.7675,5941.0
2019-11-26 12:00:00,367.82,367.82,367.7,367.78,1429.0,341.7489,341.7489,341.6374,341.7117,1429.0
2019-11-26 12:10:00,367.86,368.43,367.86,368.4,22173.0,341.7861,342.3157,341.7861,342.2878,22173.0
2019-11-26 12:20:00,368.37,368.45,368.35,368.41,6045.0,342.2599,342.3342,342.2413,342.2971,6045.0
2019-11-26 12:30:00,368.39,368.41,368.28,368.33,4982.0,342.2785,342.2971,342.1763,342.2227,4982.0
2019-11-26 12:40:00,368.31,368.31,368.2,368.24,6228.0,342.2042,342.2042,342.102,342.1391,6228.0
2019-11-26 12:50:00,368.25,368.25,368.03,368.05,5653.0,342.1484,342.1484,341.944,341.9626,5653.0
2019-11-26 13:00:00,368.08,368.08,367.71,367.75,6630.0,341.9905,341.9905,341.6467,341.6838,6630.0
2019-11-26 13:10:00,367.59,367.79,367.59,367.79,9000.0,341.5352,341.721,341.5352,341.721,9000.0
2019-11-26 13:20:00,367.79,367.83,367.6,367.6,3013.0,341.721,341.7582,341.5445,341.5445,3013.0
2019-11-26 13:30:00,367.73,367.73,367.46,367.59,10696.0,341.6653,341.6653,341.4144,341.5352,10696.0
2019-11-26 13:40:00,367.57,367.63,367.39,367.43,21453.0,341.5166,341.5724,341.3494,341.3865,21453.0
2019-11-26 13:50:00,367.44,367.45,367.33,367.35,7475.0,341.3958,341.4051,341.2936,341.3122,7475.0
2019-11-26 14:00:00,367.34,367.48,367.32,367.44,4925.0,341.3029,341.433,341.2843,341.3958,4925.0
2019-11-26 14:10:00,367.46,367.63,367.45,367.63,3456.0,341.4144,341.5724,341.4051,341.5724,3456.0
2019-11-26 14:20:00,367.63,367.63,367.44,367.46,5220.0,341.5724,341.5724,341.3958,341.4144,5220.0
2019-11-26 14:30:00,367.45,367.49,367.39,367.45,2096.0,341.4051,341.4423,341.3494,341.4051,2096.0
2019-11-26 14:40:00,367.46,367.61,367.42,367.6,1655.0,341.4144,341.5538,341.3772,341.5445,1655.0
2019-11-26 14:50:00,367.63,367.82,367.6,367.75,13665.0,341.5724,341.7489,341.5445,341.6838,13665.0
2019-11-26 15:00:00,367.72,367.72,367.51,367.63,10201.0,341.656,341.656,341.4609,341.5724,10201.0
2019-11-26 15:10:00,367.62,367.63,367.45,367.62,9161.0,341.5631,341.5724,341.4051,341.5631,9161.0
2019-11-26 15:20:00,367.64,367.69,367.55,367.69,11287.0,341.5816,341.6281,341.498,341.6281,11287.0
2019-11-26 15:30:00,367.66,367.75,367.62,367.7,12160.0,341.6002,341.6838,341.5631,341.6374,12160.0
2019-11-26 15:40:00,367.66,367.86,367.58,367.86,24499.0,341.6002,341.7861,341.5259,341.7861,24499.0
2019-11-26 15:50:00,367.85,368.17,367.79,367.97,191505.0,341.7768,342.0741,341.721,341.8883,191505.0
2019-11-27 09:30:00,369.03,369.23,368.44,368.57,41710.0,342.8731,343.0589,342.3249,342.4457,41710.0
2019-11-27 09:40:00,368.59,369.21,368.41,369.08,14907.0,342.4643,343.0404,342.2971,342.9196,14907.0
2019-11-27 09:50:00,369.02,369.53,368.9,369.42,5144.0,342.8638,343.3377,342.7523,343.2355,5144.0
2019-11-27 10:00:00,369.25,369.29,368.91,369.0,6491.0,343.0775,343.1147,342.7616,342.8452,6491.0
2019-11-27 10:10:00,369.01,369.35,368.97,369.29,10305.0,342.8545,343.1704,342.8174,343.1147,10305.0
2019-11-27 10:20:00,369.28,369.35,369.04,369.08,3980.0,343.1054,343.1704,342.8824,342.9196,3980.0
2019-11-27 10:30:00,369.04,369.2,368.87,368.88,12962.0,342.8824,343.0311,342.7245,342.7338,12962.0
2019-11-27 10:40:00,369.0,369.0,368.4,368.63,5002.0,342.8452,342.8452,342.2878,342.5015,5002.0
2019-11-27 10:50:00,368.6,369.29,368.55,369.24,13867.0,342.4736,343.1147,342.4271,343.0682,13867.0
2019-11-27 11:00:00,369.13,369.22,368.86,369.16,2225.0,342.966,343.0497,342.7152,342.9939,2225.0
2019-11-27 11:10:00,369.12,369.12,368.77,368.83,4606.0,342.9567,342.9567,342.6316,342.6873,4606.0
2019-11-27 11:20:00,368.77,368.98,368.66,368.97,5314.0,342.6316,342.8267,342.5293,342.8174,5314.0
2019-11-27 11:30:00,368.97,369.27,368.94,369.23,3315.0,342.8174,343.0961,342.7895,343.0589,3315.0
2019-11-27 11:40:00,369.27,369.35,369.14,369.22,4040.0,343.0961,343.1704,342.9753,343.0497,4040.0
2019-11-27 11:50:00,369.17,369.18,369.08,369.12,1716.0,343.0032,343.0125,342.9196,342.9567,1716.0
2019-11-27 12:00:00,369.29,369.41,369.24,369.41,1800.0,343.1147,343.2262,343.0682,343.2262,1800.0
2019-11-27 12:10:00,369.35,369.51,369.35,369.47,5983.0,343.1704,343.3191,343.1704,343.2819,5983.0
2019-11-27 12:20:00,369.45,369.57,369.45,369.55,5805.0,343.2634,343.3748,343.2634,343.3563,5805.0
2019-11-27 12:30:00,369.43,369.47,369.37,369.42,3639.0,343.2448,343.2819,343.189,343.2355,3639.0
2019-11-27 12:40:00,369.44,369.47,369.37,369.38,3876.0,343.2541,343.2819,343.189,343.1983,3876.0
2019-11-27 12:50:00,369.4,369.55,369.34,369.38,2657.0,343.2169,343.3563,343.1611,343.1983,2657.0
2019-11-27 13:00:00,369.41,369.59,369.39,369.57,2835.0,343.2262,343.3934,343.2076,343.3748,2835.0
2019-11-27 13:10:00,369.59,370.0,369.59,370.0,8772.0,343.3934,343.7744,343.3934,343.7744,8772.0
2019-11-27 13:20:00,370.01,370.06,369.94,369.97,3666.0,343.7837,343.8301,343.7186,343.7465,3666.0
2019-11-27 13:30:00,370.0,370.13,369.9,370.04,16224.0,343.7744,343.8952,343.6815,343.8115,16224.0
2019-11-27 13:40:00,370.06,370.19,370.0,370.18,3222.0,343.8301,343.9509,343.7744,343.9416,3222.0
2019-11-27 13:50:00,370.21,370.31,370.08,370.08,10374.0,343.9695,344.0624,343.8487,343.8487,10374.0
2019-11-27 14:00:00,370.05,370.07,369.88,369.99,3011.0,343.8208,343.8394,343.6629,343.7651,3011.0
2019-11-27 14:10:00,370.01,370.15,370.01,370.04,3588.0,343.7837,343.9137,343.7837,343.8115,3588.0
2019-11-27 14:20:00,370.05,370.12,370.05,370.07,3063.0,343.8208,343.8859,343.8208,343.8394,3063.0
2019-11-27 14:30:00,370.06,370.25,370.04,370.25,3186.0,343.8301,344.0066,343.8115,344.0066,3186.0
2019-11-27 14:40:00,370.23,370.34,370.23,370.26,6147.0,343.9881,344.0903,343.9881,344.0159,6147.0
2019-11-27 14:50:00,370.24,370.24,370.09,370.13,3445.0,343.9974,343.9974,343.858,343.8952,3445.0
2019-11-27 15:00:00,370.15,370.23,370.03,370.13,9636.0,343.9137,343.9881,343.8022,343.8952,9636.0
2019-11-27 15:10:00,370.18,370.41,370.13,370.37,5089.0,343.9416,344.1553,343.8952,344.1181,5089.0
2019-11-27 15:20:00,370.35,370.37,370.21,370.28,8262.0,344.0996,344.1181,343.9695,344.0345,8262.0
2019-11-27 15:30:00,370.29,370.29,370.05,370.07,11547.0,344.0438,344.0438,343.8208,343.8394,11547.0
2019-11-27 15:40:00,370.04,370.28,370.04,370.28,10746.0,343.8115,344.0345,343.8115,344.0345,10746.0
2019-11-27 15:50:00,370.14,370.54,370.13,370.54,104093.0,343.9044,344.2761,343.8952,344.2761,104093.0
2019-11-29 09:30:00,369.73,369.73,369.15,369.36,51568.0,343.5235,343.5235,342.9846,343.1797,51568.0
2019-11-29 09:40:00,369.23,369.25,368.12,368.54,41578.0,343.0589,343.0775,342.0276,342.4179,41578.0
2019-11-29 09:50:00,368.74,369.15,368.51,369.15,8326.0,342.6037,342.9846,342.39,342.9846,8326.0
2019-11-29 10:00:00,369.22,369.4,369.01,369.4,9415.0,343.0497,343.2169,342.8545,343.2169,9415.0
2019-11-29 10:10:00,369.45,369.79,369.37,369.73,11645.0,343.2634,343.5793,343.189,343.5235,11645.0
2019-11-29 10:20:00,369.72,369.94,369.64,369.71,9421.0,343.5142,343.7186,343.4399,343.5049,9421.0
2019-11-29 10:30:00,369.68,369.91,369.54,369.91,10234.0,343.4771,343.6907,343.347,343.6907,10234.0
2019-11-29 10:40:00,369.89,369.95,369.66,369.75,10963.0,343.6722,343.7279,343.4585,343.5421,10963.0
2019-11-29 10:50:00,369.67,369.71,369.41,369.41,10633.0,343.4678,343.5049,343.2262,343.2262,10633.0
2019-11-29 11:00:00,369.35,369.36,368.89,369.13,12285.0,343.1704,343.1797,342.743,342.966,12285.0
2019-11-29 11:10:00,369.08,369.08,368.68,368.69,6519.0,342.9196,342.9196,342.5479,342.5572,6519.0
2019-11-29 11:20:00,368.68,368.9,368.62,368.86,14128.0,342.5479,342.7523,342.4922,342.7152,14128.0
2019-11-29 11:30:00,368.9,369.0,368.7,368.98,4912.0,342.7523,342.8452,342.5665,342.8267,4912.0
2019-11-29 11:40:00,368.96,368.96,368.37,368.41,21938.0,342.8081,342.8081,342.2599,342.2971,21938.0
2019-11-29 11:50:00,368.36,368.65,368.2,368.61,13541.0,342.2506,342.5201,342.102,342.4829,13541.0
2019-11-29 12:00:00,368.64,368.74,368.5,368.61,23152.0,342.5108,342.6037,342.3807,342.4829,23152.0
2019-11-29 12:10:00,368.61,368.7,368.42,368.43,10430.0,342.4829,342.5665,342.3064,342.3157,10430.0
2019-11-29 12:20:00,368.47,368.65,368.35,368.36,9291.0,342.3528,342.5201,342.2413,342.2506,9291.0
2019-11-29 12:30:00,368.37,368.43,367.65,367.65,26799.0,342.2599,342.3157,341.5909,341.5909,26799.0
2019-11-29 12:40:00,367.64,367.64,367.18,367.19,34129.0,341.5816,341.5816,341.1543,341.1635,34129.0
2019-11-29 12:50:00,367.17,367.17,366.42,366.64,136111.0,341.145,341.145,340.4481,340.6525,136111.0
2019-12-02 09:30:00,367.23,367.6,366.05,366.07,56540.0,341.2007,341.5445,340.1043,340.1229,56540.0
2019-12-02 09:40:00,366.0,366.93,365.74,366.36,32075.0,340.0579,340.922,339.8163,340.3924,32075.0
2019-12-02 09:50:00,366.48,366.95,366.34,366.67,14384.0,340.5039,340.9406,340.3738,340.6804,14384.0
2019-12-02 10:00:00,366.55,366.55,364.6,365.01,43440.0,340.5689,340.5689,338.7571,339.1381,43440.0
2019-12-02 10:10:00,364.99,365.82,364.92,365.19,16049.0,339.1195,339.8906,339.0544,339.3053,16049.0
2019-12-02 10:20:00,365.16,365.32,364.65,365.07,11804.0,339.2774,339.4261,338.8036,339.1938,11804.0
2019-12-02 10:30:00,365.11,365.21,364.14,364.98,41243.0,339.231,339.3239,338.3297,339.1102,41243.0
2019-12-02 10:40:00,364.92,365.58,364.85,364.92,17114.0,339.0544,339.6677,338.9894,339.0544,17114.0
2019-12-02 10:50:00,364.83,364.98,364.35,364.85,29888.0,338.9708,339.1102,338.5248,338.9894,29888.0
2019-12-02 11:00:00,364.84,365.11,364.67,365.1,11574.0,338.9801,339.231,338.8222,339.2217,11574.0
2019-12-02 11:10:00,364.95,365.21,364.8,365.21,8353.0,339.0823,339.3239,338.9429,339.3239,8353.0
2019-12-02 11:20:00,365.43,365.55,365.22,365.5,3969.0,339.5283,339.6398,339.3332,339.5933,3969.0
2019-12-02 11:30:00,365.37,365.44,364.61,365.14,16479.0,339.4725,339.5376,338.7664,339.2588,16479.0
2019-12-02 11:40:00,365.14,365.48,365.01,365.4,3811.0,339.2588,339.5747,339.1381,339.5004,3811.0
2019-12-02 11:50:00,365.48,365.66,365.33,365.63,6415.0,339.5747,339.742,339.4354,339.7141,6415.0
2019-12-02 12:00:00,365.6,365.71,365.43,365.51,4611.0,339.6862,339.7884,339.5283,339.6026,4611.0
2019-12-02 12:10:00,365.48,365.63,365.08,365.23,6281.0,339.5747,339.7141,339.2031,339.3425,6281.0
2019-12-02 12:20:00,365.11,365.21,364.33,364.63,10790.0,339.231,339.3239,338.5063,338.785,10790.0
2019-12-02 12:30:00,364.65,364.65,364.37,364.45,16279.0,338.8036,338.8036,338.5434,338.6178,16279.0
2019-12-02 12:40:00,364.46,364.89,364.44,364.62,8533.0,338.627,339.0266,338.6085,338.7757,8533.0
2019-12-02 12:50:00,364.58,364.87,364.58,364.65,7405.0,338.7385,339.008,338.7385,338.8036,7405.0
2019-12-02 13:00:00,364.6,365.08,364.6,365.08,1859.0,338.7571,339.2031,338.7571,339.2031,1859.0
2019-12-02 13:10:00,365.0,365.0,364.84,364.93,2789.0,339.1288,339.1288,338.9801,339.0637,2789.0
2019-12-02 13:20:00,364.97,365.05,364.85,364.86,4562.0,339.1009,339.1752,338.9894,338.9987,4562.0
2019-12-02 13:30:00,364.85,364.85,364.59,364.64,5158.0,338.9894,338.9894,338.7478,338.7943,5158.0
2019-12-02 13:40:00,364.64,364.86,364.64,364.85,10653.0,338.7943,338.9987,338.7943,338.9894,10653.0
2019-12-02 13:50:00,364.86,364.92,364.79,364.88,2085.0,338.9987,339.0544,338.9337,339.0173,2085.0
2019-12-02 14:00:00,364.79,364.91,364.77,364.81,8691.0,338.9337,339.0451,338.9151,338.9522,8691.0
2019-12-02 14:10:00,364.99,365.0,364.87,364.91,4750.0,339.1195,339.1288,339.008,339.0451,4750.0
2019-12-02 14:20:00,364.9,365.07,364.83,364.96,5653.0,339.0359,339.1938,338.9708,339.0916,5653.0
2019-12-02 14:30:00,365.02,365.15,364.96,365.02,9245.0,339.1474,339.2681,339.0916,339.1474,9245.0
2019-12-02 14:40:00,365.0,365.2,364.96,365.11,4028.0,339.1288,339.3146,339.0916,339.231,4028.0
2019-12-02 14:50:00,365.17,365.17,364.96,364.96,4468.0,339.2867,339.2867,339.0916,339.0916,4468.0
2019-12-02 15:00:00,364.97,364.97,364.36,364.4,19412.0,339.1009,339.1009,338.5341,338.5713,19412.0
2019-12-02 15:10:00,364.44,364.51,364.27,364.5,13928.0,338.6085,338.6735,338.4505,338.6642,13928.0
2019-12-02 15:20:00,364.47,364.51,364.22,364.22,12197.0,338.6363,338.6735,338.4041,338.4041,12197.0
2019-12-02 15:30:00,364.27,364.78,364.26,364.65,14546.0,338.4505,338.9244,338.4412,338.8036,14546.0
2019-12-02 15:40:00,364.6,364.75,364.49,364.49,19732.0,338.7571,338.8965,338.6549,338.6549,19732.0
2019-12-02 15:50:00,364.39,364.39,363.98,364.11,88581.0,338.562,338.562,338.1811,338.3019,88581.0
2019-12-03 09:30:00,361.0,361.19,359.0,360.24,206458.0,335.4123,335.5888,333.554,334.7062,206458.0
2019-12-03 09:40:00,360.23,360.81,359.13,359.32,84261.0,334.6969,335.2358,333.6748,333.8514,84261.0
2019-12-03 09:50:00,359.28,360.93,359.14,360.93,22828.0,333.8142,335.3473,333.6841,335.3473,22828.0
2019-12-03 10:00:00,360.72,360.85,359.85,359.86,32167.0,335.1521,335.2729,334.3438,334.3531,32167.0
2019-12-03 10:10:00,359.95,360.94,359.65,360.94,24158.0,334.4367,335.3565,334.158,335.3565,24158.0
2019-12-03 10:20:00,360.83,360.85,360.44,360.47,8008.0,335.2543,335.2729,334.892,334.9199,8008.0
2019-12-03 10:30:00,360.37,360.83,359.95,360.52,16788.0,334.8269,335.2543,334.4367,334.9663,16788.0
2019-12-03 10:40:00,360.46,360.78,360.07,360.08,10346.0,334.9106,335.2079,334.5482,334.5575,10346.0
2019-12-03 10:50:00,359.86,360.68,359.86,360.62,23376.0,334.3531,335.115,334.3531,335.0592,23376.0
2019-12-03 11:00:00,360.5,360.66,359.94,360.41,13280.0,334.9477,335.0964,334.4274,334.8641,13280.0
2019-12-03 11:10:00,360.41,360.86,360.24,360.6,13464.0,334.8641,335.2822,334.7062,335.0406,13464.0
2019-12-03 11:20:00,360.71,360.95,360.5,360.53,13135.0,335.1428,335.3658,334.9477,334.9756,13135.0
2019-12-03 11:30:00,360.62,361.06,360.48,361.06,13463.0,335.0592,335.468,334.9291,335.468,13463.0
2019-12-03 11:40:00,361.17,361.25,360.98,360.98,6037.0,335.5702,335.6446,335.3937,335.3937,6037.0
2019-12-03 11:50:00,360.95,360.96,360.6,360.69,4921.0,335.3658,335.3751,335.0406,335.1243,4921.0
2019-12-03 12:00:00,360.82,360.82,360.61,360.71,5300.0,335.245,335.245,335.0499,335.1428,5300.0
2019-12-03 12:10:00,360.77,360.85,360.42,360.65,10197.0,335.1986,335.2729,334.8734,335.0871,10197.0
2019-12-03 12:20:00,360.76,360.97,360.76,360.9,7838.0,335.1893,335.3844,335.1893,335.3194,7838.0
2019-12-03 12:30:00,360.81,360.9,360.7,360.81,4859.0,335.2358,335.3194,335.1336,335.2358,4859.0
2019-12-03 12:40:00,360.85,360.85,360.68,360.84,2828.0,335.2729,335.2729,335.115,335.2636,2828.0
2019-12-03 12:50:00,360.89,361.06,360.86,360.98,7343.0,335.3101,335.468,335.2822,335.3937,7343.0
2019-12-03 13:00:00,361.02,361.33,361.02,361.21,4777.0,335.4309,335.7189,335.4309,335.6074,4777.0
2019-12-03 13:10:00,361.3,361.35,361.25,361.27,4500.0,335.691,335.7375,335.6446,335.6632,4500.0
2019-12-03 13:20:00,361.36,361.55,361.33,361.45,6740.0,335.7468,335.9233,335.7189,335.8304,6740.0
2019-12-03 13:30:00,361.48,361.64,361.48,361.63,2823.0,335.8583,336.0069,335.8583,335.9976,2823.0
2019-12-03 13:40:00,361.63,361.75,361.53,361.53,17137.0,335.9976,336.1091,335.9047,335.9047,17137.0
2019-12-03 13:50:00,361.56,361.56,361.4,361.41,7547.0,335.9326,335.9326,335.7839,335.7932,7547.0
2019-12-03 14:00:00,361.41,361.58,361.37,361.37,5952.0,335.7932,335.9512,335.7561,335.7561,5952.0
2019-12-03 14:10:00,361.39,361.4,361.13,361.14,3766.0,335.7746,335.7839,335.5331,335.5424,3766.0
2019-12-03 14:20:00,361.04,361.06,360.94,361.06,3257.0,335.4495,335.468,335.3565,335.468,3257.0
2019-12-03 14:30:00,361.01,361.08,360.79,361.06,4080.0,335.4216,335.4866,335.2172,335.468,4080.0
2019-12-03 14:40:00,361.08,361.18,361.07,361.18,5209.0,335.4866,335.5795,335.4773,335.5795,5209.0
2019-12-03 14:50:00,361.16,361.25,361.1,361.14,1337.0,335.5609,335.6446,335.5052,335.5424,1337.0
2019-12-03 15:00:00,361.12,361.22,361.01,361.19,7973.0,335.5238,335.6167,335.4216,335.5888,7973.0
2019-12-03 15:10:00,361.24,361.5,361.16,361.49,6923.0,335.6353,335.8768,335.5609,335.8676,6923.0
2019-12-03 15:20:00,361.54,362.13,361.54,362.11,11629.0,335.914,336.4622,335.914,336.4436,11629.0
2019-12-03 15:30:00,362.12,362.24,361.78,361.8,17589.0,336.4529,336.5644,336.137,336.1556,17589.0
2019-12-03 15:40:00,361.82,362.17,361.78,362.1,21833.0,336.1742,336.4994,336.137,336.4343,21833.0
2019-12-03 15:50:00,362.11,362.35,361.88,362.02,127464.0,336.4436,336.6666,336.2299,336.36,127464.0
2019-12-04 09:30:00,363.86,365.11,363.41,364.7,88349.0,338.0696,339.231,337.6515,338.85,88349.0
2019-12-04 09:40:00,364.72,365.32,364.61,365.32,22959.0,338.8686,339.4261,338.7664,339.4261,22959.0
2019-12-04 09:50:00,365.52,366.8,365.4,366.8,28625.0,339.6119,340.8012,339.5004,340.8012,28625.0
2019-12-04 10:00:00,366.84,366.86,366.13,366.56,14099.0,340.8384,340.8569,340.1787,340.5782,14099.0
2019-12-04 10:10:00,366.69,366.73,366.2,366.21,23806.0,340.699,340.7361,340.2437,340.253,23806.0
2019-12-04 10:20:00,366.32,366.56,366.05,366.05,2125.0,340.3552,340.5782,340.1043,340.1043,2125.0
2019-12-04 10:30:00,365.94,366.03,365.73,365.79,9022.0,340.0021,340.0858,339.807,339.8628,9022.0
2019-12-04 10:40:00,365.88,366.02,365.79,365.88,7277.0,339.9464,340.0765,339.8628,339.9464,7277.0
2019-12-04 10:50:00,365.95,366.01,365.81,365.84,14028.0,340.0114,340.0672,339.8814,339.9092,14028.0
2019-12-04 11:00:00,366.01,366.11,365.63,365.63,14733.0,340.0672,340.1601,339.7141,339.7141,14733.0
2019-12-04 11:10:00,365.55,365.6,365.35,365.55,10303.0,339.6398,339.6862,339.454,339.6398,10303.0
2019-12-04 11:20:00,365.55,365.68,365.4,365.58,10830.0,339.6398,339.7606,339.5004,339.6677,10830.0
2019-12-04 11:30:00,365.67,365.98,365.67,365.95,7581.0,339.7513,340.0393,339.7513,340.0114,7581.0
2019-12-04 11:40:00,365.92,365.96,365.73,365.78,7720.0,339.9836,340.0207,339.807,339.8535,7720.0
2019-12-04 11:50:00,365.83,365.83,365.62,365.65,11140.0,339.8999,339.8999,339.7048,339.7327,11140.0
2019-12-04 12:00:00,365.65,365.7,365.56,365.57,3732.0,339.7327,339.7792,339.6491,339.6584,3732.0
2019-12-04 12:10:00,365.52,365.61,365.39,365.58,12059.0,339.6119,339.6955,339.4911,339.6677,12059.0
2019-12-04 12:20:00,365.52,365.52,365.32,365.39,8092.0,339.6119,339.6119,339.4261,339.4911,8092.0
2019-12-04 12:30:00,365.41,365.43,365.35,365.43,2698.0,339.5097,339.5283,339.454,339.5283,2698.0
2019-12-04 12:40:00,365.42,365.73,365.42,365.73,10627.0,339.519,339.807,339.519,339.807,10627.0
2019-12-04 12:50:00,365.75,365.94,365.7,365.9,4990.0,339.8256,340.0021,339.7792,339.965,4990.0
2019-12-04 13:00:00,365.99,366.03,365.83,365.98,11303.0,340.0486,340.0858,339.8999,340.0393,11303.0
2019-12-04 13:10:00,366.02,366.02,365.85,365.91,4526.0,340.0765,340.0765,339.9185,339.9743,4526.0
2019-12-04 13:20:00,365.9,365.99,365.86,365.99,11205.0,339.965,340.0486,339.9278,340.0486,11205.0
2019-12-04 13:30:00,366.0,366.0,365.79,365.79,1707.0,340.0579,340.0579,339.8628,339.8628,1707.0
2019-12-04 13:40:00,365.76,365.85,365.76,365.79,2797.0,339.8349,339.9185,339.8349,339.8628,2797.0
2019-12-04 13:50:00,365.71,365.85,365.7,365.85,11000.0,339.7884,339.9185,339.7792,339.9185,11000.0
2019-12-04 14:00:00,365.91,365.92,365.83,365.86,6085.0,339.9743,339.9836,339.8999,339.9278,6085.0
2019-12-04 14:10:00,365.88,365.97,365.83,365.83,2667.0,339.9464,340.03,339.8999,339.8999,2667.0
2019-12-04 14:20:00,365.84,365.91,365.78,365.91,3926.0,339.9092,339.9743,339.8535,339.9743,3926.0
2019-12-04 14:30:00,365.92,366.01,365.74,365.74,15530.0,339.9836,340.0672,339.8163,339.8163,15530.0
2019-12-04 14:40:00,365.79,365.81,365.68,365.76,5597.0,339.8628,339.8814,339.7606,339.8349,5597.0
2019-12-04 14:50:00,365.77,365.89,365.77,365.84,3117.0,339.8442,339.9557,339.8442,339.9092,3117.0
2019-12-04 15:00:00,365.81,365.86,365.71,365.74,4545.0,339.8814,339.9278,339.7884,339.8163,4545.0
2019-12-04 15:10:00,365.72,365.76,365.61,365.62,18322.0,339.7977,339.8349,339.6955,339.7048,18322.0
2019-12-04 15:20:00,365.62,365.69,365.51,365.56,23670.0,339.7048,339.7699,339.6026,339.6491,23670.0
2019-12-04 15:30:00,365.59,365.59,365.23,365.24,6804.0,339.677,339.677,339.3425,339.3518,6804.0
2019-12-04 15:40:00,365.23,365.59,365.17,365.58,67135.0,339.3425,339.677,339.2867,339.6677,67135.0
2019-12-04 15:50:00,365.6,365.67,364.73,365.04,173219.0,339.6862,339.7513,338.8779,339.1659,173219.0
2019-12-05 09:30:00,366.05,366.3,365.5,365.95,37270.0,340.1043,340.3366,339.5933,340.0114,37270.0
2019-12-05 09:40:00,366.0,366.41,365.75,365.94,44990.0,340.0579,340.4388,339.8256,340.0021,44990.0
2019-12-05 09:50:00,365.97,366.01,365.09,365.12,19833.0,340.03,340.0672,339.2124,339.2403,19833.0
2019-12-05 10:00:00,365.13,365.3,364.29,364.36,22512.0,339.2496,339.4075,338.4691,338.5341,22512.0
2019-12-05 10:10:00,364.3,365.22,364.26,365.2,11953.0,338.4784,339.3332,338.4412,339.3146,11953.0
2019-12-05 10:20:00,365.2,365.34,365.11,365.26,1600.0,339.3146,339.4447,339.231,339.3703,1600.0
2019-12-05 10:30:00,365.53,365.66,365.24,365.24,5484.0,339.6212,339.742,339.3518,339.3518,5484.0
2019-12-05 10:40:00,365.38,365.38,365.12,365.3,7524.0,339.4818,339.4818,339.2403,339.4075,7524.0
2019-12-05 10:50:00,365.29,365.52,365.14,365.52,18030.0,339.3982,339.6119,339.2588,339.6119,18030.0
2019-12-05 11:00:00,365.43,365.56,365.28,365.48,3890.0,339.5283,339.6491,339.3889,339.5747,3890.0
2019-12-05 11:10:00,365.49,365.83,365.49,365.8,2441.0,339.584,339.8999,339.584,339.8721,2441.0
2019-12-05 11:20:00,365.58,365.62,365.52,365.54,800.0,339.6677,339.7048,339.6119,339.6305,800.0
2019-12-05 11:30:00,365.69,365.73,365.31,365.34,2085.0,339.7699,339.807,339.4168,339.4447,2085.0
2019-12-05 11:40:00,365.45,365.45,365.34,365.39,1909.0,339.5469,339.5469,339.4447,339.4911,1909.0
2019-12-05 11:50:00,365.49,365.51,365.28,365.33,3291.0,339.584,339.6026,339.3889,339.4354,3291.0
2019-12-05 12:00:00,365.32,365.44,365.26,365.26,2229.0,339.4261,339.5376,339.3703,339.3703,2229.0
2019-12-05 12:10:00,365.28,365.28,365.11,365.13,3500.0,339.3889,339.3889,339.231,339.2496,3500.0
2019-12-05 12:20:00,365.08,365.14,364.93,365.11,4100.0,339.2031,339.2588,339.0637,339.231,4100.0
2019-12-05 12:30:00,365.11,365.14,364.85,364.85,3365.0,339.231,339.2588,338.9894,338.9894,3365.0
2019-12-05 12:40:00,364.99,364.99,364.75,364.75,2498.0,339.1195,339.1195,338.8965,338.8965,2498.0
2019-12-05 12:50:00,364.87,364.87,364.79,364.84,1501.0,339.008,339.008,338.9337,338.9801,1501.0
2019-12-05 13:00:00,364.81,364.89,364.79,364.85,2190.0,338.9522,339.0266,338.9337,338.9894,2190.0
2019-12-05 13:10:00,364.93,365.06,364.93,365.02,4247.0,339.0637,339.1845,339.0637,339.1474,4247.0
2019-12-05 13:20:00,365.04,365.07,365.01,365.01,1405.0,339.1659,339.1938,339.1381,339.1381,1405.0
2019-12-05 13:30:00,365.11,365.3,365.09,365.24,2995.0,339.231,339.4075,339.2124,339.3518,2995.0
2019-12-05 13:40:00,365.26,365.49,365.22,365.36,2519.0,339.3703,339.584,339.3332,339.4633,2519.0
2019-12-05 13:50:00,365.24,365.31,365.18,365.18,3345.0,339.3518,339.4168,339.296,339.296,3345.0
2019-12-05 14:00:00,365.11,365.18,365.06,365.16,1041.0,339.231,339.296,339.1845,339.2774,1041.0
2019-12-05 14:10:00,365.28,365.3,365.23,365.3,1213.0,339.3889,339.4075,339.3425,339.4075,1213.0
2019-12-05 14:20:00,365.28,365.5,365.28,365.5,19212.0,339.3889,339.5933,339.3889,339.5933,19212.0
2019-12-05 14:30:00,365.46,365.56,365.38,365.54,2074.0,339.5562,339.6491,339.4818,339.6305,2074.0
2019-12-05 14:40:00,365.54,365.54,365.45,365.46,700.0,339.6305,339.6305,339.5469,339.5562,700.0
2019-12-05 14:50:00,365.4,365.46,364.67,364.98,28065.0,339.5004,339.5562,338.8222,339.1102,28065.0
2019-12-05 15:00:00,365.06,365.41,365.06,365.36,8757.0,339.1845,339.5097,339.1845,339.4633,8757.0
2019-12-05 15:10:00,365.34,365.55,365.34,365.5,6747.0,339.4447,339.6398,339.4447,339.5933,6747.0
2019-12-05 15:20:00,365.56,365.65,365.51,365.63,14663.0,339.6491,339.7327,339.6026,339.7141,14663.0
2019-12-05 15:30:00,365.61,365.66,365.49,365.66,10391.0,339.6955,339.742,339.584,339.742,10391.0
2019-12-05 15:40:00,365.63,365.7,365.58,365.68,3972.0,339.7141,339.7792,339.6677,339.7606,3972.0
2019-12-05 15:50:00,365.54,365.69,365.35,365.64,105329.0,339.6305,339.7699,339.454,339.7234,105329.0
2019-12-06 09:30:00,368.49,369.74,368.31,369.52,53611.0,342.3714,343.5328,342.2042,343.3284,53611.0
2019-12-06 09:40:00,369.39,370.06,369.39,369.71,40254.0,343.2076,343.8301,343.2076,343.5049,40254.0
2019-12-06 09:50:00,369.69,369.73,369.35,369.73,15804.0,343.4863,343.5235,343.1704,343.5235,15804.0
2019-12-06 10:00:00,369.78,370.28,369.78,370.22,22549.0,343.57,344.0345,343.57,343.9788,22549.0
2019-12-06 10:10:00,370.29,370.29,369.77,369.97,30136.0,344.0438,344.0438,343.5607,343.7465,30136.0
2019-12-06 10:20:00,369.98,370.18,369.8,369.84,18907.0,343.7558,343.9416,343.5885,343.6257,18907.0
2019-12-06 10:30:00,369.97,370.17,369.49,369.54,5048.0,343.7465,343.9323,343.3005,343.347,5048.0
2019-12-06 10:40:00,369.66,370.0,369.59,369.94,3023.0,343.4585,343.7744,343.3934,343.7186,3023.0
2019-12-06 10:50:00,369.93,370.13,369.87,370.05,8730.0,343.7093,343.8952,343.6536,343.8208,8730.0
2019-12-06 11:00:00,370.04,370.19,369.88,369.89,3812.0,343.8115,343.9509,343.6629,343.6722,3812.0
2019-12-06 11:10:00,369.93,370.02,369.81,369.86,2074.0,343.7093,343.793,343.5978,343.6443,2074.0
2019-12-06 11:20:00,369.84,370.28,369.84,370.22,6444.0,343.6257,344.0345,343.6257,343.9788,6444.0
2019-12-06 11:30:00,370.12,370.36,370.12,370.36,2477.0,343.8859,344.1089,343.8859,344.1089,2477.0
2019-12-06 11:40:00,370.35,370.35,370.12,370.12,3861.0,344.0996,344.0996,343.8859,343.8859,3861.0
2019-12-06 11:50:00,370.14,370.18,370.05,370.15,1955.0,343.9044,343.9416,343.8208,343.9137,1955.0
2019-12-06 12:00:00,370.14,370.14,369.91,370.02,4011.0,343.9044,343.9044,343.6907,343.793,4011.0
2019-12-06 12:10:00,370.01,370.06,369.91,370.05,6491.0,343.7837,343.8301,343.6907,343.8208,6491.0
2019-12-06 12:20:00,369.94,369.99,369.91,369.97,794.0,343.7186,343.7651,343.6907,343.7465,794.0
2019-12-06 12:30:00,369.94,369.94,369.82,369.93,6919.0,343.7186,343.7186,343.6071,343.7093,6919.0
2019-12-06 12:40:00,369.93,370.01,369.89,369.93,3435.0,343.7093,343.7837,343.6722,343.7093,3435.0
2019-12-06 12:50:00,370.0,370.0,369.85,369.91,15286.0,343.7744,343.7744,343.635,343.6907,15286.0
2019-12-06 13:00:00,369.87,369.91,369.54,369.58,15243.0,343.6536,343.6907,343.347,343.3841,15243.0
2019-12-06 13:10:00,369.58,369.65,369.47,369.59,14029.0,343.3841,343.4492,343.2819,343.3934,14029.0
2019-12-06 13:20:00,369.62,369.62,369.32,369.39,16859.0,343.4213,343.4213,343.1426,343.2076,16859.0
2019-12-06 13:30:00,369.38,369.38,369.23,369.33,20933.0,343.1983,343.1983,343.0589,343.1519,20933.0
2019-12-06 13:40:00,369.36,369.37,369.12,369.12,23996.0,343.1797,343.189,342.9567,342.9567,23996.0
2019-12-06 13:50:00,369.14,369.24,369.08,369.12,23310.0,342.9753,343.0682,342.9196,342.9567,23310.0
2019-12-06 14:00:00,369.16,369.25,369.13,369.2,3668.0,342.9939,343.0775,342.966,343.0311,3668.0
2019-12-06 14:10:00,369.21,369.25,369.0,369.04,10496.0,343.0404,343.0775,342.8452,342.8824,10496.0
2019-12-06 14:20:00,369.15,369.4,369.12,369.36,10409.0,342.9846,343.2169,342.9567,343.1797,10409.0
2019-12-06 14:30:00,369.39,369.46,369.23,369.46,8952.0,343.2076,343.2726,343.0589,343.2726,8952.0
2019-12-06 14:40:00,369.5,369.61,369.47,369.5,14237.0,343.3098,343.412,343.2819,343.3098,14237.0
2019-12-06 14:50:00,369.54,369.56,369.44,369.56,7696.0,343.347,343.3656,343.2541,343.3656,7696.0
2019-12-06 15:00:00,369.54,369.57,369.45,369.5,6819.0,343.347,343.3748,343.2634,343.3098,6819.0
2019-12-06 15:10:00,369.49,369.52,369.42,369.44,10386.0,343.3005,343.3284,343.2355,343.2541,10386.0
2019-12-06 15:20:00,369.44,369.62,369.38,369.62,7896.0,343.2541,343.4213,343.1983,343.4213,7896.0
2019-12-06 15:30:00,369.56,369.7,369.55,369.55,13341.0,343.3656,343.4956,343.3563,343.3563,13341.0
2019-12-06 15:40:00,369.55,369.63,369.25,369.25,29030.0,343.3563,343.4306,343.0775,343.0775,29030.0
2019-12-06 15:50:00,369.28,369.3,368.93,369.21,172332.0,343.1054,343.124,342.7802,343.0404,172332.0
2019-12-09 09:30:00,368.46,368.82,368.33,368.44,28616.0,342.3435,342.678,342.2227,342.3249,28616.0
2019-12-09 09:40:00,368.47,368.55,368.13,368.29,25236.0,342.3528,342.4271,342.0369,342.1856,25236.0
2019-12-09 09:50:00,368.34,368.41,368.16,368.16,9041.0,342.232,342.2971,342.0648,342.0648,9041.0
2019-12-09 10:00:00,368.26,368.36,368.22,368.32,2067.0,342.1577,342.2506,342.1205,342.2134,2067.0
2019-12-09 10:10:00,368.45,368.81,368.45,368.81,9885.0,342.3342,342.6687,342.3342,342.6687,9885.0
2019-12-09 10:20:00,368.78,368.95,368.78,368.78,8896.0,342.6408,342.7988,342.6408,342.6408,8896.0
2019-12-09 10:30:00,368.79,368.96,368.78,368.85,8278.0,342.6501,342.8081,342.6408,342.7059,8278.0
2019-12-09 10:40:00,368.82,368.97,368.63,368.97,5205.0,342.678,342.8174,342.5015,342.8174,5205.0
2019-12-09 10:50:00,368.93,369.0,368.9,368.91,1605.0,342.7802,342.8452,342.7523,342.7616,1605.0
2019-12-09 11:00:00,368.88,368.88,368.68,368.68,3974.0,342.7338,342.7338,342.5479,342.5479,3974.0
2019-12-09 11:10:00,368.69,368.92,368.69,368.77,8085.0,342.5572,342.7709,342.5572,342.6316,8085.0
2019-12-09 11:20:00,368.76,368.79,368.48,368.49,6714.0,342.6223,342.6501,342.3621,342.3714,6714.0
2019-12-09 11:30:00,368.51,368.63,368.45,368.47,7663.0,342.39,342.5015,342.3342,342.3528,7663.0
2019-12-09 11:40:00,368.53,368.62,368.45,368.62,3696.0,342.4086,342.4922,342.3342,342.4922,3696.0
2019-12-09 11:50:00,368.59,368.59,368.3,368.3,2520.0,342.4643,342.4643,342.1949,342.1949,2520.0
2019-12-09 12:00:00,368.39,368.57,368.39,368.54,1839.0,342.2785,342.4457,342.2785,342.4179,1839.0
2019-12-09 12:10:00,368.56,368.69,368.53,368.68,700.0,342.4364,342.5572,342.4086,342.5479,700.0
2019-12-09 12:20:00,368.68,368.74,368.44,368.44,5726.0,342.5479,342.6037,342.3249,342.3249,5726.0
2019-12-09 12:30:00,368.39,368.45,368.34,368.45,1488.0,342.2785,342.3342,342.232,342.3342,1488.0
2019-12-09 12:40:00,368.51,368.53,368.38,368.39,993.0,342.39,342.4086,342.2692,342.2785,993.0
2019-12-09 12:50:00,368.21,368.3,368.2,368.25,2838.0,342.1112,342.1949,342.102,342.1484,2838.0
2019-12-09 13:00:00,368.29,368.36,368.24,368.34,2387.0,342.1856,342.2506,342.1391,342.232,2387.0
2019-12-09 13:10:00,368.32,368.32,368.18,368.18,905.0,342.2134,342.2134,342.0834,342.0834,905.0
2019-12-09 13:20:00,368.21,368.21,368.02,368.07,5649.0,342.1112,342.1112,341.9347,341.9812,5649.0
2019-12-09 13:30:00,368.0,368.06,368.0,368.06,2106.0,341.9161,341.9719,341.9161,341.9719,2106.0
2019-12-09 13:40:00,368.15,368.22,368.07,368.21,2523.0,342.0555,342.1205,341.9812,342.1112,2523.0
2019-12-09 13:50:00,368.21,368.25,368.14,368.18,4621.0,342.1112,342.1484,342.0462,342.0834,4621.0
2019-12-09 14:00:00,368.17,368.17,367.75,367.83,11275.0,342.0741,342.0741,341.6838,341.7582,11275.0
2019-12-09 14:10:00,367.8,367.8,367.65,367.7,6423.0,341.7303,341.7303,341.5909,341.6374,6423.0
2019-12-09 14:20:00,367.84,367.88,367.7,367.7,1500.0,341.7675,341.8046,341.6374,341.6374,1500.0
2019-12-09 14:30:00,367.72,367.95,367.72,367.94,5390.0,341.656,341.8697,341.656,341.8604,5390.0
2019-12-09 14:40:00,367.9,368.01,367.87,367.94,1523.0,341.8232,341.9254,341.7953,341.8604,1523.0
2019-12-09 14:50:00,367.96,368.09,367.96,368.06,6812.0,341.879,341.9997,341.879,341.9719,6812.0
2019-12-09 15:00:00,368.04,368.06,367.95,368.0,5116.0,341.9533,341.9719,341.8697,341.9161,5116.0
2019-12-09 15:10:00,367.95,368.11,367.86,368.04,3580.0,341.8697,342.0183,341.7861,341.9533,3580.0
2019-12-09 15:20:00,368.05,368.14,368.03,368.11,1972.0,341.9626,342.0462,341.944,342.0183,1972.0
2019-12-09 15:30:00,368.09,368.12,367.73,367.75,8075.0,341.9997,342.0276,341.6653,341.6838,8075.0
2019-12-09 15:40:00,367.79,367.91,367.74,367.91,2343.0,341.721,341.8325,341.6746,341.8325,2343.0
2019-12-09 15:50:00,367.85,368.0,367.36,367.51,79317.0,341.7768,341.9161,341.3215,341.4609,79317.0
2019-12-10 09:30:00,367.32,367.32,366.29,366.56,23474.0,341.2843,341.2843,340.3273,340.5782,23474.0
2019-12-10 09:40:00,366.52,366.84,366.52,366.71,20782.0,340.541,340.8384,340.541,340.7176,20782.0
2019-12-10 09:50:00,366.61,367.01,366.51,367.0,6704.0,340.6247,340.9963,340.5317,340.987,6704.0
2019-12-10 10:00:00,367.03,367.32,366.93,367.29,12337.0,341.0149,341.2843,340.922,341.2565,12337.0
2019-12-10 10:10:00,367.29,367.49,367.25,367.49,8631.0,341.2565,341.4423,341.2193,341.4423,8631.0
2019-12-10 10:20:00,367.51,367.86,367.47,367.76,19141.0,341.4609,341.7861,341.4237,341.6931,19141.0
2019-12-10 10:30:00,367.69,367.69,367.44,367.44,7994.0,341.6281,341.6281,341.3958,341.3958,7994.0
2019-12-10 10:40:00,367.52,367.74,367.48,367.5,6200.0,341.4702,341.6746,341.433,341.4516,6200.0
2019-12-10 10:50:00,367.5,367.88,367.4,367.72,19410.0,341.4516,341.8046,341.3587,341.656,19410.0
2019-12-10 11:00:00,367.91,368.05,367.37,367.92,15768.0,341.8325,341.9626,341.3308,341.8418,15768.0
2019-12-10 11:10:00,367.81,367.86,367.56,367.56,4273.0,341.7396,341.7861,341.5073,341.5073,4273.0
2019-12-10 11:20:00,367.7,367.97,367.7,367.94,7017.0,341.6374,341.8883,341.6374,341.8604,7017.0
2019-12-10 11:30:00,368.01,368.02,367.73,367.73,3662.0,341.9254,341.9347,341.6653,341.6653,3662.0
2019-12-10 11:40:00,367.78,367.85,367.75,367.81,2378.0,341.7117,341.7768,341.6838,341.7396,2378.0
2019-12-10 11:50:00,367.75,367.78,367.54,367.55,4168.0,341.6838,341.7117,341.4887,341.498,4168.0
2019-12-10 12:00:00,367.51,367.61,367.47,367.51,8198.0,341.4609,341.5538,341.4237,341.4609,8198.0
2019-12-10 12:10:00,367.5,367.64,367.48,367.64,3754.0,341.4516,341.5816,341.433,341.5816,3754.0
2019-12-10 12:20:00,367.57,367.59,367.39,367.48,17602.0,341.5166,341.5352,341.3494,341.433,17602.0
2019-12-10 12:30:00,367.42,367.44,367.36,367.38,1774.0,341.3772,341.3958,341.3215,341.3401,1774.0
2019-12-10 12:40:00,367.36,367.39,367.18,367.18,3207.0,341.3215,341.3494,341.1543,341.1543,3207.0
2019-12-10 12:50:00,367.15,367.48,367.07,367.48,5585.0,341.1264,341.433,341.052,341.433,5585.0
2019-12-10 13:00:00,367.49,367.49,367.29,367.3,1726.0,341.4423,341.4423,341.2565,341.2657,1726.0
2019-12-10 13:10:00,367.35,367.58,367.35,367.54,2432.0,341.3122,341.5259,341.3122,341.4887,2432.0
2019-12-10 13:20:00,367.53,367.59,367.49,367.49,2839.0,341.4794,341.5352,341.4423,341.4423,2839.0
2019-12-10 13:30:00,367.53,367.6,367.52,367.52,5214.0,341.4794,341.5445,341.4702,341.4702,5214.0
2019-12-10 13:40:00,367.49,367.5,367.39,367.42,3100.0,341.4423,341.4516,341.3494,341.3772,3100.0
2019-12-10 13:50:00,367.42,367.42,367.25,367.34,5311.0,341.3772,341.3772,341.2193,341.3029,5311.0
2019-12-10 14:00:00,367.4,367.61,367.32,367.61,3899.0,341.3587,341.5538,341.2843,341.5538,3899.0
2019-12-10 14:10:00,367.56,367.61,367.5,367.56,2927.0,341.5073,341.5538,341.4516,341.5073,2927.0
2019-12-10 14:20:00,367.57,367.57,367.42,367.46,3861.0,341.5166,341.5166,341.3772,341.4144,3861.0
2019-12-10 14:30:00,367.43,367.56,367.39,367.42,3566.0,341.3865,341.5073,341.3494,341.3772,3566.0
2019-12-10 14:40:00,367.38,367.44,367.3,367.42,5933.0,341.3401,341.3958,341.2657,341.3772,5933.0
2019-12-10 14:50:00,367.45,367.47,367.34,367.34,1400.0,341.4051,341.4237,341.3029,341.3029,1400.0
2019-12-10 15:00:00,367.35,367.38,367.1,367.15,4290.0,341.3122,341.3401,341.0799,341.1264,4290.0
2019-12-10 15:10:00,367.13,367.29,367.04,367.12,12065.0,341.1078,341.2565,341.0242,341.0985,12065.0
2019-12-10 15:20:00,367.09,367.1,366.95,366.95,9061.0,341.0706,341.0799,340.9406,340.9406,9061.0
2019-12-10 15:30:00,366.96,366.97,366.3,366.62,15547.0,340.9498,340.9591,340.3366,340.6339,15547.0
2019-12-10 15:40:00,366.57,367.01,366.57,367.01,14991.0,340.5875,340.9963,340.5875,340.9963,14991.0
2019-12-10 15:50:00,366.98,367.32,366.79,367.3,138479.0,340.9684,341.2843,340.7919,341.2657,138479.0
2019-12-11 09:30:00,367.59,367.76,367.09,367.76,29741.0,341.5352,341.6931,341.0706,341.6931,29741.0
2019-12-11 09:40:00,367.76,368.12,367.73,368.12,7933.0,341.6931,342.0276,341.6653,342.0276,7933.0
2019-12-11 09:50:00,368.11,368.11,367.74,367.85,17745.0,342.0183,342.0183,341.6746,341.7768,17745.0
2019-12-11 10:00:00,367.96,368.19,367.83,367.98,7483.0,341.879,342.0927,341.7582,341.8975,7483.0
2019-12-11 10:10:00,367.88,367.97,367.79,367.79,17331.0,341.8046,341.8883,341.721,341.721,17331.0
2019-12-11 10:20:00,367.77,367.77,367.54,367.61,4256.0,341.7024,341.7024,341.4887,341.5538,4256.0
2019-12-11 10:30:00,367.57,367.58,367.28,367.28,8111.0,341.5166,341.5259,341.2472,341.2472,8111.0
2019-12-11 10:40:00,367.31,367.31,366.95,366.99,6526.0,341.275,341.275,340.9406,340.9777,6526.0
2019-12-11 10:50:00,367.0,367.04,366.81,366.86,3520.0,340.987,341.0242,340.8105,340.8569,3520.0
2019-12-11 11:00:00,366.71,366.92,366.51,366.92,4589.0,340.7176,340.9127,340.5317,340.9127,4589.0
2019-12-11 11:10:00,366.86,366.95,366.83,366.95,2881.0,340.8569,340.9406,340.8291,340.9406,2881.0
2019-12-11 11:20:00,366.89,367.04,366.84,366.94,9345.0,340.8848,341.0242,340.8384,340.9313,9345.0
2019-12-11 11:30:00,367.06,367.16,367.01,367.15,11181.0,341.0428,341.1357,340.9963,341.1264,11181.0
2019-12-11 11:40:00,367.24,367.27,367.12,367.13,5406.0,341.21,341.2379,341.0985,341.1078,5406.0
2019-12-11 11:50:00,367.14,367.15,366.87,366.87,2821.0,341.1171,341.1264,340.8662,340.8662,2821.0
2019-12-11 12:00:00,366.91,367.03,366.88,367.02,1500.0,340.9034,341.0149,340.8755,341.0056,1500.0
2019-12-11 12:10:00,367.1,367.13,366.86,367.1,1609.0,341.0799,341.1078,340.8569,341.0799,1609.0
2019-12-11 12:20:00,367.06,367.17,367.01,367.16,13537.0,341.0428,341.145,340.9963,341.1357,13537.0
2019-12-11 12:30:00,367.13,367.15,367.0,367.12,5718.0,341.1078,341.1264,340.987,341.0985,5718.0
2019-12-11 12:40:00,367.11,367.12,367.04,367.06,1700.0,341.0892,341.0985,341.0242,341.0428,1700.0
2019-12-11 12:50:00,367.2,367.22,367.12,367.22,9065.0,341.1728,341.1914,341.0985,341.1914,9065.0
2019-12-11 13:00:00,367.18,367.24,367.13,367.13,2040.0,341.1543,341.21,341.1078,341.1078,2040.0
2019-12-11 13:10:00,367.16,367.16,367.12,367.15,563.0,341.1357,341.1357,341.0985,341.1264,563.0
2019-12-11 13:20:00,367.2,367.25,367.17,367.17,2872.0,341.1728,341.2193,341.145,341.145,2872.0
2019-12-11 13:30:00,367.17,367.21,367.13,367.13,2902.0,341.145,341.1821,341.1078,341.1078,2902.0
2019-12-11 13:40:00,367.15,367.23,367.1,367.23,1900.0,341.1264,341.2007,341.0799,341.2007,1900.0
2019-12-11 13:50:00,367.23,367.29,367.19,367.29,903.0,341.2007,341.2565,341.1635,341.2565,903.0
2019-12-11 14:00:00,367.45,367.65,367.38,367.65,4869.0,341.4051,341.5909,341.3401,341.5909,4869.0
2019-12-11 14:10:00,367.61,367.81,367.55,367.81,3916.0,341.5538,341.7396,341.498,341.7396,3916.0
2019-12-11 14:20:00,367.8,368.03,367.79,367.95,9084.0,341.7303,341.944,341.721,341.8697,9084.0
2019-12-11 14:30:00,367.95,368.13,367.82,368.05,9691.0,341.8697,342.0369,341.7489,341.9626,9691.0
2019-12-11 14:40:00,368.04,368.16,367.92,367.95,13210.0,341.9533,342.0648,341.8418,341.8697,13210.0
2019-12-11 14:50:00,367.98,368.24,367.94,368.22,6320.0,341.8975,342.1391,341.8604,342.1205,6320.0
2019-12-11 15:00:00,368.26,368.33,367.99,368.22,10374.0,342.1577,342.2227,341.9068,342.1205,10374.0
2019-12-11 15:10:00,368.25,368.25,367.91,367.99,5057.0,342.1484,342.1484,341.8325,341.9068,5057.0
2019-12-11 15:20:00,367.96,368.24,367.94,368.13,15814.0,341.879,342.1391,341.8604,342.0369,15814.0
2019-12-11 15:30:00,368.17,368.25,367.88,367.88,9942.0,342.0741,342.1484,341.8046,341.8046,9942.0
2019-12-11 15:40:00,367.87,367.88,367.54,367.54,7770.0,341.7953,341.8046,341.4887,341.4887,7770.0
2019-12-11 15:50:00,367.56,368.11,367.56,367.88,71301.0,341.5073,342.0183,341.5073,341.8046,71301.0
2019-12-12 09:30:00,368.06,370.01,367.36,369.86,90683.0,341.9719,343.7837,341.3215,343.6443,90683.0
2019-12-12 09:40:00,369.9,370.06,369.38,369.97,21087.0,343.6815,343.8301,343.1983,343.7465,21087.0
2019-12-12 09:50:00,370.04,370.83,370.04,370.83,29208.0,343.8115,344.5455,343.8115,344.5455,29208.0
2019-12-12 10:00:00,370.93,372.13,370.92,372.01,92103.0,344.6385,345.7534,344.6292,345.6419,92103.0
2019-12-12 10:10:00,372.09,372.54,372.01,372.5,52953.0,345.7162,346.1343,345.6419,346.0972,52953.0
2019-12-12 10:20:00,372.45,372.81,372.39,372.46,33681.0,346.0507,346.3852,345.995,346.06,33681.0
2019-12-12 10:30:00,372.47,372.6,372.14,372.14,28238.0,346.0693,346.1901,345.7627,345.7627,28238.0
2019-12-12 10:40:00,372.18,372.18,371.31,371.48,27498.0,345.7999,345.7999,344.9915,345.1495,27498.0
2019-12-12 10:50:00,371.5,372.13,371.5,371.83,26453.0,345.168,345.7534,345.168,345.4747,26453.0
2019-12-12 11:00:00,371.92,371.92,371.42,371.53,9758.0,345.5583,345.5583,345.0937,345.1959,9758.0
2019-12-12 11:10:00,371.36,371.43,371.04,371.22,5723.0,345.038,345.103,344.7407,344.9079,5723.0
2019-12-12 11:20:00,371.16,371.16,370.8,370.81,9388.0,344.8521,344.8521,344.5177,344.527,9388.0
2019-12-12 11:30:00,370.71,370.96,370.46,370.67,19404.0,344.434,344.6663,344.2018,344.3969,19404.0
2019-12-12 11:40:00,370.53,370.54,370.34,370.44,7735.0,344.2668,344.2761,344.0903,344.1832,7735.0
2019-12-12 11:50:00,370.3,370.62,369.67,370.23,9063.0,344.0531,344.3504,343.4678,343.9881,9063.0
2019-12-12 12:00:00,370.18,370.2,369.82,370.07,3622.0,343.9416,343.9602,343.6071,343.8394,3622.0
2019-12-12 12:10:00,370.02,370.02,369.73,369.89,6459.0,343.793,343.793,343.5235,343.6722,6459.0
2019-12-12 12:20:00,369.92,369.92,369.52,369.77,5431.0,343.7,343.7,343.3284,343.5607,5431.0
2019-12-12 12:30:00,369.88,370.69,369.88,370.67,19319.0,343.6629,344.4155,343.6629,344.3969,19319.0
2019-12-12 12:40:00,370.65,370.87,370.65,370.87,2135.0,344.3783,344.5827,344.3783,344.5827,2135.0
2019-12-12 12:50:00,370.73,370.73,370.38,370.4,2966.0,344.4526,344.4526,344.1274,344.146,2966.0
2019-12-12 13:00:00,370.48,370.76,370.47,370.49,6835.0,344.2203,344.4805,344.2111,344.2296,6835.0
2019-12-12 13:10:00,370.56,370.9,370.56,370.87,11307.0,344.2947,344.6106,344.2947,344.5827,11307.0
2019-12-12 13:20:00,370.98,370.98,370.67,370.7,3649.0,344.6849,344.6849,344.3969,344.4248,3649.0
2019-12-12 13:30:00,370.74,370.74,370.45,370.48,2356.0,344.4619,344.4619,344.1925,344.2203,2356.0
2019-12-12 13:40:00,370.47,370.51,370.29,370.29,2657.0,344.2111,344.2482,344.0438,344.0438,2657.0
2019-12-12 13:50:00,370.31,370.41,370.22,370.41,3124.0,344.0624,344.1553,343.9788,344.1553,3124.0
2019-12-12 14:00:00,370.45,370.46,370.15,370.31,9322.0,344.1925,344.2018,343.9137,344.0624,9322.0
2019-12-12 14:10:00,370.4,370.54,370.03,370.45,14429.0,344.146,344.2761,343.8022,344.1925,14429.0
2019-12-12 14:20:00,370.41,370.41,370.13,370.32,16651.0,344.1553,344.1553,343.8952,344.0717,16651.0
2019-12-12 14:30:00,370.31,371.96,370.2,371.28,77349.0,344.0624,345.5954,343.9602,344.9636,77349.0
2019-12-12 14:40:00,371.31,371.6,371.0,371.02,15077.0,344.9915,345.261,344.7035,344.7221,15077.0
2019-12-12 14:50:00,371.09,371.57,370.98,371.43,14649.0,344.7871,345.2331,344.6849,345.103,14649.0
2019-12-12 15:00:00,371.6,371.92,371.49,371.92,5050.0,345.261,345.5583,345.1588,345.5583,5050.0
2019-12-12 15:10:00,371.9,371.9,371.43,371.71,27633.0,345.5397,345.5397,345.103,345.3632,27633.0
2019-12-12 15:20:00,371.67,371.99,371.65,371.99,4034.0,345.326,345.6233,345.3074,345.6233,4034.0
2019-12-12 15:30:00,372.0,372.02,371.55,371.81,15481.0,345.6326,345.6512,345.2145,345.4561,15481.0
2019-12-12 15:40:00,371.78,372.24,371.76,372.14,20275.0,345.4282,345.8556,345.4096,345.7627,20275.0
2019-12-12 15:50:00,372.15,372.28,371.76,371.88,96878.0,345.772,345.8928,345.4096,345.5211,96878.0
2019-12-13 09:30:00,371.52,371.6,370.48,371.49,49050.0,345.1866,345.261,344.2203,345.1588,49050.0
2019-12-13 09:40:00,371.3,371.33,370.6,370.82,41191.0,344.9822,345.0101,344.3318,344.5362,41191.0
2019-12-13 09:50:00,370.9,371.52,370.77,371.34,9265.0,344.6106,345.1866,344.4898,345.0194,9265.0
2019-12-13 10:00:00,371.27,373.26,370.9,373.0,41789.0,344.9544,346.8033,344.6106,346.5617,41789.0
2019-12-13 10:10:00,372.93,373.19,372.28,372.87,21715.0,346.4967,346.7383,345.8928,346.4409,21715.0
2019-12-13 10:20:00,372.86,373.17,372.47,372.47,43299.0,346.4317,346.7197,346.0693,346.0693,43299.0
2019-12-13 10:30:00,372.36,372.36,370.8,371.0,27807.0,345.9671,345.9671,344.5177,344.7035,27807.0
2019-12-13 10:40:00,370.99,371.63,370.96,371.05,21346.0,344.6942,345.2888,344.6663,344.7499,21346.0
2019-12-13 10:50:00,371.05,371.11,370.02,370.07,15127.0,344.7499,344.8057,343.793,343.8394,15127.0
2019-12-13 11:00:00,370.06,370.23,369.86,370.2,14135.0,343.8301,343.9881,343.6443,343.9602,14135.0
2019-12-13 11:10:00,370.33,370.34,369.41,369.41,12847.0,344.081,344.0903,343.2262,343.2262,12847.0
2019-12-13 11:20:00,369.33,369.39,368.72,368.86,39622.0,343.1519,343.2076,342.5851,342.7152,39622.0
2019-12-13 11:30:00,368.88,369.51,368.88,369.47,8360.0,342.7338,343.3191,342.7338,343.2819,8360.0
2019-12-13 11:40:00,369.43,369.65,369.31,369.37,7091.0,343.2448,343.4492,343.1333,343.189,7091.0
2019-12-13 11:50:00,369.55,369.71,369.29,369.71,2889.0,343.3563,343.5049,343.1147,343.5049,2889.0
2019-12-13 12:00:00,369.89,369.89,369.75,369.89,808.0,343.6722,343.6722,343.5421,343.6722,808.0
2019-12-13 12:10:00,369.83,369.97,369.57,369.57,2893.0,343.6164,343.7465,343.3748,343.3748,2893.0
2019-12-13 12:20:00,369.64,369.7,369.51,369.68,6316.0,343.4399,343.4956,343.3191,343.4771,6316.0
2019-12-13 12:30:00,369.65,369.66,369.5,369.59,8515.0,343.4492,343.4585,343.3098,343.3934,8515.0
2019-12-13 12:40:00,369.62,369.77,369.45,369.47,28956.0,343.4213,343.5607,343.2634,343.2819,28956.0
2019-12-13 12:50:00,369.45,369.95,369.4,369.95,7136.0,343.2634,343.7279,343.2169,343.7279,7136.0
2019-12-13 13:00:00,370.05,370.11,369.95,370.11,8776.0,343.8208,343.8766,343.7279,343.8766,8776.0
2019-12-13 13:10:00,369.95,369.95,369.84,369.84,1000.0,343.7279,343.7279,343.6257,343.6257,1000.0
2019-12-13 13:20:00,369.87,369.87,369.63,369.7,4560.0,343.6536,343.6536,343.4306,343.4956,4560.0
2019-12-13 13:30:00,369.75,369.75,369.61,369.64,4932.0,343.5421,343.5421,343.412,343.4399,4932.0
2019-12-13 13:40:00,369.65,369.65,369.5,369.64,1536.0,343.4492,343.4492,343.3098,343.4399,1536.0
2019-12-13 13:50:00,369.59,369.77,369.59,369.64,3871.0,343.3934,343.5607,343.3934,343.4399,3871.0
2019-12-13 14:00:00,369.76,369.79,369.53,369.64,2519.0,343.5514,343.5793,343.3377,343.4399,2519.0
2019-12-13 14:10:00,369.64,369.66,369.47,369.47,7398.0,343.4399,343.4585,343.2819,343.2819,7398.0
2019-12-13 14:20:00,369.52,369.54,369.4,369.46,10146.0,343.3284,343.347,343.2169,343.2726,10146.0
2019-12-13 14:30:00,369.46,369.47,369.24,369.32,4998.0,343.2726,343.2819,343.0682,343.1426,4998.0
2019-12-13 14:40:00,369.35,369.35,369.22,369.23,4034.0,343.1704,343.1704,343.0497,343.0589,4034.0
2019-12-13 14:50:00,369.22,369.33,369.07,369.24,8190.0,343.0497,343.1519,342.9103,343.0682,8190.0
2019-12-13 15:00:00,369.26,369.33,369.02,369.03,16175.0,343.0868,343.1519,342.8638,342.8731,16175.0
2019-12-13 15:10:00,369.0,369.14,368.92,368.96,15077.0,342.8452,342.9753,342.7709,342.8081,15077.0
2019-12-13 15:20:00,368.96,369.02,368.79,368.8,2444.0,342.8081,342.8638,342.6501,342.6594,2444.0
2019-12-13 15:30:00,368.84,369.15,368.84,369.03,6485.0,342.6966,342.9846,342.6966,342.8731,6485.0
2019-12-13 15:40:00,369.11,369.59,369.11,369.34,17765.0,342.9475,343.3934,342.9475,343.1611,17765.0
2019-12-13 15:50:00,369.33,369.96,369.33,369.86,128548.0,343.1519,343.7372,343.1519,343.6443,128548.0
2019-12-16 09:30:00,372.02,372.54,371.63,372.04,74495.0,345.6512,346.1343,345.2888,345.6698,74495.0
2019-12-16 09:40:00,372.03,372.53,371.98,372.29,35477.0,345.6605,346.125,345.614,345.9021,35477.0
2019-12-16 09:50:00,372.34,372.39,371.88,371.88,12951.0,345.9485,345.995,345.5211,345.5211,12951.0
2019-12-16 10:00:00,371.96,372.57,371.94,372.57,17364.0,345.5954,346.1622,345.5769,346.1622,17364.0
2019-12-16 10:10:00,372.52,372.8,372.52,372.72,11105.0,346.1158,346.3759,346.1158,346.3016,11105.0
2019-12-16 10:20:00,372.78,372.99,372.69,372.94,14414.0,346.3573,346.5524,346.2737,346.506,14414.0
2019-12-16 10:30:00,372.93,373.22,372.93,373.22,9930.0,346.4967,346.7661,346.4967,346.7661,9930.0
2019-12-16 10:40:00,373.22,373.47,373.19,373.25,13403.0,346.7661,346.9984,346.7383,346.794,13403.0
2019-12-16 10:50:00,373.28,373.49,373.25,373.27,7664.0,346.8219,347.017,346.794,346.8126,7664.0
2019-12-16 11:00:00,373.27,373.39,373.18,373.34,15254.0,346.8126,346.9241,346.729,346.8776,15254.0
2019-12-16 11:10:00,373.29,373.51,373.29,373.51,14078.0,346.8312,347.0356,346.8312,347.0356,14078.0
2019-12-16 11:20:00,373.47,373.74,373.46,373.74,12042.0,346.9984,347.2493,346.9891,347.2493,12042.0
2019-12-16 11:30:00,373.7,373.7,373.44,373.49,4880.0,347.2121,347.2121,346.9705,347.017,4880.0
2019-12-16 11:40:00,373.48,373.66,373.4,373.42,15861.0,347.0077,347.1749,346.9334,346.952,15861.0
2019-12-16 11:50:00,373.37,373.6,373.3,373.54,5894.0,346.9055,347.1192,346.8405,347.0635,5894.0
2019-12-16 12:00:00,373.54,373.77,373.48,373.54,19036.0,347.0635,347.2772,347.0077,347.0635,19036.0
2019-12-16 12:10:00,373.57,373.8,373.51,373.8,4908.0,347.0913,347.305,347.0356,347.305,4908.0
2019-12-16 12:20:00,373.8,373.81,373.66,373.66,2758.0,347.305,347.3143,347.1749,347.1749,2758.0
2019-12-16 12:30:00,373.7,373.8,373.54,373.8,7288.0,347.2121,347.305,347.0635,347.305,7288.0
2019-12-16 12:40:00,373.68,373.72,373.61,373.61,2542.0,347.1935,347.2307,347.1285,347.1285,2542.0
2019-12-16 12:50:00,373.57,373.69,373.53,373.62,6646.0,347.0913,347.2028,347.0542,347.1378,6646.0
2019-12-16 13:00:00,373.55,373.62,373.43,373.6,3951.0,347.0727,347.1378,346.9613,347.1192,3951.0
2019-12-16 13:10:00,373.6,373.61,373.48,373.57,6044.0,347.1192,347.1285,347.0077,347.0913,6044.0
2019-12-16 13:20:00,373.57,373.58,373.52,373.56,5968.0,347.0913,347.1006,347.0449,347.082,5968.0
2019-12-16 13:30:00,373.58,373.63,373.37,373.42,8907.0,347.1006,347.1471,346.9055,346.952,8907.0
2019-12-16 13:40:00,373.41,373.53,373.38,373.48,12345.0,346.9427,347.0542,346.9148,347.0077,12345.0
2019-12-16 13:50:00,373.48,373.54,373.38,373.54,28114.0,347.0077,347.0635,346.9148,347.0635,28114.0
2019-12-16 14:00:00,373.54,373.55,373.2,373.31,11093.0,347.0635,347.0727,346.7476,346.8498,11093.0
2019-12-16 14:10:00,373.26,373.31,373.19,373.28,7161.0,346.8033,346.8498,346.7383,346.8219,7161.0
2019-12-16 14:20:00,373.2,373.23,373.01,373.06,8688.0,346.7476,346.7754,346.571,346.6175,8688.0
2019-12-16 14:30:00,373.06,373.06,372.66,372.71,17131.0,346.6175,346.6175,346.2458,346.2923,17131.0
2019-12-16 14:40:00,372.72,372.85,372.64,372.77,7391.0,346.3016,346.4224,346.2272,346.348,7391.0
2019-12-16 14:50:00,372.79,372.79,372.57,372.63,19201.0,346.3666,346.3666,346.1622,346.218,19201.0
2019-12-16 15:00:00,372.58,372.72,372.46,372.53,10489.0,346.1715,346.3016,346.06,346.125,10489.0
2019-12-16 15:10:00,372.47,372.63,372.42,372.47,14576.0,346.0693,346.218,346.0228,346.0693,14576.0
2019-12-16 15:20:00,372.46,372.58,372.38,372.43,15351.0,346.06,346.1715,345.9857,346.0321,15351.0
2019-12-16 15:30:00,372.4,372.53,372.32,372.49,11932.0,346.0043,346.125,345.9299,346.0879,11932.0
2019-12-16 15:40:00,372.47,372.5,371.99,372.16,26121.0,346.0693,346.0972,345.6233,345.7813,26121.0
2019-12-16 15:50:00,372.17,372.56,372.0,372.1,133666.0,345.7906,346.1529,345.6326,345.7255,133666.0
2019-12-17 09:30:00,372.64,373.31,372.09,372.82,68896.0,346.2272,346.8498,345.7162,346.3945,68896.0
2019-12-17 09:40:00,372.85,372.86,372.3,372.3,27425.0,346.4224,346.4317,345.9113,345.9113,27425.0
2019-12-17 09:50:00,372.64,372.64,372.0,372.17,9941.0,346.2272,346.2272,345.6326,345.7906,9941.0
2019-12-17 10:00:00,372.06,372.68,372.06,372.66,7606.0,345.6884,346.2644,345.6884,346.2458,7606.0
2019-12-17 10:10:00,372.6,372.66,372.36,372.61,7865.0,346.1901,346.2458,345.9671,346.1994,7865.0
2019-12-17 10:20:00,372.66,372.94,372.58,372.75,8624.0,346.2458,346.506,346.1715,346.3294,8624.0
2019-12-17 10:30:00,372.69,372.73,372.52,372.68,127496.0,346.2737,346.3109,346.1158,346.2644,127496.0
2019-12-17 10:40:00,372.69,372.79,372.57,372.79,7039.0,346.2737,346.3666,346.1622,346.3666,7039.0
2019-12-17 10:50:00,372.67,372.72,372.29,372.33,5275.0,346.2551,346.3016,345.9021,345.9392,5275.0
2019-12-17 11:00:00,372.32,372.38,372.24,372.3,6936.0,345.9299,345.9857,345.8556,345.9113,6936.0
2019-12-17 11:10:00,372.27,372.49,372.26,372.38,9922.0,345.8835,346.0879,345.8742,345.9857,9922.0
2019-12-17 11:20:00,372.43,372.53,372.38,372.5,4681.0,346.0321,346.125,345.9857,346.0972,4681.0
2019-12-17 11:30:00,372.44,372.7,372.34,372.65,13728.0,346.0414,346.283,345.9485,346.2365,13728.0
2019-12-17 11:40:00,372.71,372.77,372.63,372.77,3705.0,346.2923,346.348,346.218,346.348,3705.0
2019-12-17 11:50:00,372.78,373.01,372.74,373.01,5754.0,346.3573,346.571,346.3202,346.571,5754.0
2019-12-17 12:00:00,372.94,373.1,372.93,372.97,8833.0,346.506,346.6546,346.4967,346.5339,8833.0
2019-12-17 12:10:00,372.93,373.11,372.9,373.08,16233.0,346.4967,346.6639,346.4688,346.6361,16233.0
2019-12-17 12:20:00,373.04,373.19,372.99,373.19,8160.0,346.5989,346.7383,346.5524,346.7383,8160.0
2019-12-17 12:30:00,373.14,373.17,372.91,373.01,7737.0,346.6918,346.7197,346.4781,346.571,7737.0
2019-12-17 12:40:00,372.97,373.3,372.97,373.26,4449.0,346.5339,346.8405,346.5339,346.8033,4449.0
2019-12-17 12:50:00,373.24,373.47,373.24,373.47,2637.0,346.7847,346.9984,346.7847,346.9984,2637.0
2019-12-17 13:00:00,373.47,373.49,373.33,373.34,4557.0,346.9984,347.017,346.8683,346.8776,4557.0
2019-12-17 13:10:00,373.34,373.39,373.27,373.39,4799.0,346.8776,346.9241,346.8126,346.9241,4799.0
2019-12-17 13:20:00,373.27,373.31,373.22,373.26,2289.0,346.8126,346.8498,346.7661,346.8033,2289.0
2019-12-17 13:30:00,373.21,373.26,373.12,373.26,6322.0,346.7568,346.8033,346.6732,346.8033,6322.0
2019-12-17 13:40:00,373.27,373.45,373.22,373.32,16721.0,346.8126,346.9798,346.7661,346.859,16721.0
2019-12-17 13:50:00,373.25,373.41,373.24,373.39,11514.0,346.794,346.9427,346.7847,346.9241,11514.0
2019-12-17 14:00:00,373.49,373.49,373.12,373.23,12370.0,347.017,347.017,346.6732,346.7754,12370.0
2019-12-17 14:10:00,373.25,373.5,373.22,373.48,7580.0,346.794,347.0263,346.7661,347.0077,7580.0
2019-12-17 14:20:00,373.49,373.49,373.33,373.4,4765.0,347.017,347.017,346.8683,346.9334,4765.0
2019-12-17 14:30:00,373.38,373.54,373.37,373.54,5634.0,346.9148,347.0635,346.9055,347.0635,5634.0
2019-12-17 14:40:00,373.56,373.57,373.49,373.57,3889.0,347.082,347.0913,347.017,347.0913,3889.0
2019-12-17 14:50:00,373.54,373.57,373.45,373.54,6747.0,347.0635,347.0913,346.9798,347.0635,6747.0
2019-12-17 15:00:00,373.46,373.47,373.22,373.22,4935.0,346.9891,346.9984,346.7661,346.7661,4935.0
2019-12-17 15:10:00,373.25,373.37,373.2,373.37,17142.0,346.794,346.9055,346.7476,346.9055,17142.0
2019-12-17 15:20:00,373.37,373.54,373.35,373.43,20791.0,346.9055,347.0635,346.8869,346.9613,20791.0
2019-12-17 15:30:00,373.43,373.51,373.34,373.35,7222.0,346.9613,347.0356,346.8776,346.8869,7222.0
2019-12-17 15:40:00,373.37,373.37,373.18,373.18,9709.0,346.9055,346.9055,346.729,346.729,9709.0
2019-12-17 15:50:00,373.21,373.54,372.92,373.43,116718.0,346.7568,347.0635,346.4874,346.9613,116718.0
2019-12-18 09:30:00,374.06,374.06,373.45,373.81,60483.0,347.5466,347.5466,346.9798,347.3143,60483.0
2019-12-18 09:40:00,373.64,373.64,372.52,372.53,33855.0,347.1564,347.1564,346.1158,346.125,33855.0
2019-12-18 09:50:00,372.6,372.83,372.36,372.37,46861.0,346.1901,346.4038,345.9671,345.9764,46861.0
2019-12-18 10:00:00,372.38,372.53,372.22,372.5,22878.0,345.9857,346.125,345.837,346.0972,22878.0
2019-12-18 10:10:00,372.38,372.65,372.24,372.55,17054.0,345.9857,346.2365,345.8556,346.1436,17054.0
2019-12-18 10:20:00,372.52,372.79,372.5,372.5,21304.0,346.1158,346.3666,346.0972,346.0972,21304.0
2019-12-18 10:30:00,372.53,372.83,372.5,372.81,21368.0,346.125,346.4038,346.0972,346.3852,21368.0
2019-12-18 10:40:00,372.8,372.87,372.62,372.83,11322.0,346.3759,346.4409,346.2087,346.4038,11322.0
2019-12-18 10:50:00,372.83,372.95,372.74,372.74,10846.0,346.4038,346.5153,346.3202,346.3202,10846.0
2019-12-18 11:00:00,372.77,372.92,372.65,372.71,9548.0,346.348,346.4874,346.2365,346.2923,9548.0
2019-12-18 11:10:00,372.75,373.13,372.73,373.07,11608.0,346.3294,346.6825,346.3109,346.6268,11608.0
2019-12-18 11:20:00,373.07,373.37,373.06,373.25,7693.0,346.6268,346.9055,346.6175,346.794,7693.0
2019-12-18 11:30:00,373.28,373.33,373.06,373.18,15960.0,346.8219,346.8683,346.6175,346.729,15960.0
2019-12-18 11:40:00,373.18,373.27,373.11,373.17,11148.0,346.729,346.8126,346.6639,346.7197,11148.0
2019-12-18 11:50:00,373.13,373.15,372.92,373.04,8739.0,346.6825,346.7011,346.4874,346.5989,8739.0
2019-12-18 12:00:00,373.06,373.3,373.06,373.3,4765.0,346.6175,346.8405,346.6175,346.8405,4765.0
2019-12-18 12:10:00,373.27,373.3,373.19,373.22,5006.0,346.8126,346.8405,346.7383,346.7661,5006.0
2019-12-18 12:20:00,373.22,373.27,373.04,373.27,7370.0,346.7661,346.8126,346.5989,346.8126,7370.0
2019-12-18 12:30:00,373.25,373.34,373.23,373.25,8920.0,346.794,346.8776,346.7754,346.794,8920.0
2019-12-18 12:40:00,373.23,373.36,373.21,373.36,5005.0,346.7754,346.8962,346.7568,346.8962,5005.0
2019-12-18 12:50:00,373.35,373.45,373.35,373.42,9316.0,346.8869,346.9798,346.8869,346.952,9316.0
2019-12-18 13:00:00,373.45,373.55,373.45,373.46,3721.0,346.9798,347.0727,346.9798,346.9891,3721.0
2019-12-18 13:10:00,373.48,373.55,373.43,373.47,12558.0,347.0077,347.0727,346.9613,346.9984,12558.0
2019-12-18 13:20:00,373.53,373.53,373.35,373.35,4182.0,347.0542,347.0542,346.8869,346.8869,4182.0
2019-12-18 13:30:00,373.37,373.62,373.35,373.62,2045.0,346.9055,347.1378,346.8869,347.1378,2045.0
2019-12-18 13:40:00,373.62,373.67,373.58,373.63,5749.0,347.1378,347.1842,347.1006,347.1471,5749.0
2019-12-18 13:50:00,373.67,373.68,373.55,373.63,6558.0,347.1842,347.1935,347.0727,347.1471,6558.0
2019-12-18 14:00:00,373.62,373.68,373.52,373.65,6429.0,347.1378,347.1935,347.0449,347.1657,6429.0
2019-12-18 14:10:00,373.67,373.67,373.57,373.6,4595.0,347.1842,347.1842,347.0913,347.1192,4595.0
2019-12-18 14:20:00,373.6,373.62,373.5,373.62,6827.0,347.1192,347.1378,347.0263,347.1378,6827.0
2019-12-18 14:30:00,373.6,373.87,373.54,373.76,10245.0,347.1192,347.3701,347.0635,347.2679,10245.0
2019-12-18 14:40:00,373.77,373.93,373.75,373.92,6003.0,347.2772,347.4258,347.2586,347.4165,6003.0
2019-12-18 14:50:00,373.94,373.98,373.85,373.98,7146.0,347.4351,347.4723,347.3515,347.4723,7146.0
2019-12-18 15:00:00,373.98,374.01,373.87,373.92,11052.0,347.4723,347.5001,347.3701,347.4165,11052.0
2019-12-18 15:10:00,373.94,373.96,373.72,373.86,5579.0,347.4351,347.4537,347.2307,347.3608,5579.0
2019-12-18 15:20:00,373.85,373.89,373.79,373.84,6251.0,347.3515,347.3886,347.2957,347.3422,6251.0
2019-12-18 15:30:00,373.87,373.87,373.65,373.81,10528.0,347.3701,347.3701,347.1657,347.3143,10528.0
2019-12-18 15:40:00,373.86,373.97,373.69,373.74,16146.0,347.3608,347.463,347.2028,347.2493,16146.0
2019-12-18 15:50:00,373.74,373.83,373.47,373.5,81452.0,347.2493,347.3329,346.9984,347.0263,81452.0
2019-12-19 09:30:00,373.99,373.99,373.28,373.28,27567.0,347.4816,347.4816,346.8219,346.8219,27567.0
2019-12-19 09:40:00,373.3,373.68,373.17,373.51,11507.0,346.8405,347.1935,346.7197,347.0356,11507.0
2019-12-19 09:50:00,373.58,373.91,373.58,373.81,9478.0,347.1006,347.4072,347.1006,347.3143,9478.0
2019-12-19 10:00:00,373.87,374.08,373.56,373.83,10662.0,347.3701,347.5652,347.082,347.3329,10662.0
2019-12-19 10:10:00,373.88,373.97,373.64,373.66,11116.0,347.3794,347.463,347.1564,347.1749,11116.0
2019-12-19 10:20:00,373.54,373.9,373.44,373.9,35331.0,347.0635,347.3979,346.9705,347.3979,35331.0
2019-12-19 10:30:00,373.92,374.14,373.88,374.08,13795.0,347.4165,347.6209,347.3794,347.5652,13795.0
2019-12-19 10:40:00,374.14,374.27,374.05,374.05,3346.0,347.6209,347.7417,347.5373,347.5373,3346.0
2019-12-19 10:50:00,374.04,374.12,373.88,373.88,9581.0,347.528,347.6023,347.3794,347.3794,9581.0
2019-12-19 11:00:00,373.89,373.98,373.86,373.86,5274.0,347.3886,347.4723,347.3608,347.3608,5274.0
2019-12-19 11:10:00,373.87,374.0,373.81,373.95,4034.0,347.3701,347.4908,347.3143,347.4444,4034.0
2019-12-19 11:20:00,373.97,374.3,373.97,374.13,5835.0,347.463,347.7696,347.463,347.6116,5835.0
2019-12-19 11:30:00,374.12,374.4,374.12,374.19,3945.0,347.6023,347.8625,347.6023,347.6674,3945.0
2019-12-19 11:40:00,374.16,374.16,374.05,374.13,1479.0,347.6395,347.6395,347.5373,347.6116,1479.0
2019-12-19 11:50:00,374.15,374.24,374.12,374.17,1116.0,347.6302,347.7138,347.6023,347.6488,1116.0
2019-12-19 12:00:00,374.15,374.5,374.15,374.47,3120.0,347.6302,347.9554,347.6302,347.9275,3120.0
2019-12-19 12:10:00,374.44,374.73,374.44,374.62,6410.0,347.8997,348.1691,347.8997,348.0669,6410.0
2019-12-19 12:20:00,374.66,374.72,374.62,374.67,6499.0,348.1041,348.1598,348.0669,348.1134,6499.0
2019-12-19 12:30:00,374.67,374.77,374.61,374.75,13789.0,348.1134,348.2063,348.0576,348.1877,13789.0
2019-12-19 12:40:00,374.7,374.71,374.56,374.57,8667.0,348.1412,348.1505,348.0112,348.0204,8667.0
2019-12-19 12:50:00,374.54,374.66,374.53,374.66,7642.0,347.9926,348.1041,347.9833,348.1041,7642.0
2019-12-19 13:00:00,374.67,374.78,374.59,374.75,12094.0,348.1134,348.2156,348.039,348.1877,12094.0
2019-12-19 13:10:00,374.76,374.86,374.66,374.82,11265.0,348.197,348.2899,348.1041,348.2527,11265.0
2019-12-19 13:20:00,374.82,374.83,374.76,374.8,2018.0,348.2527,348.262,348.197,348.2341,2018.0
2019-12-19 13:30:00,374.81,374.93,374.79,374.92,1613.0,348.2434,348.3549,348.2249,348.3456,1613.0
2019-12-19 13:40:00,374.95,374.95,374.9,374.93,1112.0,348.3735,348.3735,348.3271,348.3549,1112.0
2019-12-19 13:50:00,374.97,375.29,374.96,375.29,6841.0,348.3921,348.6894,348.3828,348.6894,6841.0
2019-12-19 14:00:00,375.21,375.28,375.17,375.23,4619.0,348.6151,348.6801,348.5779,348.6337,4619.0
2019-12-19 14:10:00,375.23,375.29,375.22,375.27,5328.0,348.6337,348.6894,348.6244,348.6708,5328.0
2019-12-19 14:20:00,375.23,375.29,375.22,375.26,10406.0,348.6337,348.6894,348.6244,348.6615,10406.0
2019-12-19 14:30:00,375.25,375.28,375.11,375.12,2368.0,348.6522,348.6801,348.5222,348.5315,2368.0
2019-12-19 14:40:00,375.09,375.13,375.01,375.09,6641.0,348.5036,348.5408,348.4293,348.5036,6641.0
2019-12-19 14:50:00,375.05,375.08,374.94,374.97,11130.0,348.4664,348.4943,348.3642,348.3921,11130.0
2019-12-19 15:00:00,375.01,375.09,374.92,374.92,5079.0,348.4293,348.5036,348.3456,348.3456,5079.0
2019-12-19 15:10:00,374.94,374.94,374.82,374.92,3839.0,348.3642,348.3642,348.2527,348.3456,3839.0
2019-12-19 15:20:00,374.95,374.98,374.82,374.87,10646.0,348.3735,348.4014,348.2527,348.2992,10646.0
2019-12-19 15:30:00,374.9,375.03,374.87,374.9,8301.0,348.3271,348.4478,348.2992,348.3271,8301.0
2019-12-19 15:40:00,374.9,375.02,374.88,374.89,11334.0,348.3271,348.4386,348.3085,348.3178,11334.0
2019-12-19 15:50:00,374.94,375.22,374.76,375.18,95947.0,348.3642,348.6244,348.197,348.5872,95947.0
2019-12-20 09:30:00,374.81,375.23,374.7,374.97,67786.0,349.587,349.9788,349.4844,349.7363,67786.0
2019-12-20 09:40:00,375.01,375.26,374.87,375.22,26948.0,349.7736,350.0068,349.643,349.9695,26948.0
2019-12-20 09:50:00,375.22,375.52,375.17,375.43,20257.0,349.9695,350.2493,349.9228,350.1653,20257.0
2019-12-20 10:00:00,375.52,375.63,375.27,375.4,13348.0,350.2493,350.3519,350.0161,350.1373,13348.0
2019-12-20 10:10:00,375.43,375.43,375.09,375.3,22373.0,350.1653,350.1653,349.8482,350.0441,22373.0
2019-12-20 10:20:00,375.02,375.38,375.02,375.37,14757.0,349.7829,350.1187,349.7829,350.1094,14757.0
2019-12-20 10:30:00,375.42,375.61,375.41,375.52,4478.0,350.156,350.3332,350.1467,350.2493,4478.0
2019-12-20 10:40:00,375.57,375.93,375.55,375.93,4056.0,350.2959,350.6317,350.2772,350.6317,4056.0
2019-12-20 10:50:00,375.94,376.32,375.94,376.32,6268.0,350.641,350.9954,350.641,350.9954,6268.0
2019-12-20 11:00:00,376.29,376.57,376.29,376.5,4457.0,350.9674,351.2286,350.9674,351.1633,4457.0
2019-12-20 11:10:00,376.47,376.52,376.25,376.32,8932.0,351.1353,351.182,350.9301,350.9954,8932.0
2019-12-20 11:20:00,376.29,376.36,376.23,376.23,2519.0,350.9674,351.0327,350.9115,350.9115,2519.0
2019-12-20 11:30:00,376.25,376.36,376.08,376.11,6087.0,350.9301,351.0327,350.7716,350.7996,6087.0
2019-12-20 11:40:00,376.08,376.08,375.84,375.87,4487.0,350.7716,350.7716,350.5477,350.5757,4487.0
2019-12-20 11:50:00,375.9,375.99,375.77,375.84,6069.0,350.6037,350.6876,350.4824,350.5477,6069.0
2019-12-20 12:00:00,375.78,375.81,375.65,375.68,6232.0,350.4918,350.5197,350.3705,350.3985,6232.0
2019-12-20 12:10:00,375.76,375.8,375.72,375.72,4126.0,350.4731,350.5104,350.4358,350.4358,4126.0
2019-12-20 12:20:00,375.74,375.74,375.63,375.66,3164.0,350.4545,350.4545,350.3519,350.3798,3164.0
2019-12-20 12:30:00,375.69,375.69,375.61,375.61,1786.0,350.4078,350.4078,350.3332,350.3332,1786.0
2019-12-20 12:40:00,375.64,375.66,375.51,375.52,5589.0,350.3612,350.3798,350.2399,350.2493,5589.0
2019-12-20 12:50:00,375.53,375.54,375.42,375.45,4762.0,350.2586,350.2679,350.156,350.184,4762.0
2019-12-20 13:00:00,375.45,375.47,375.34,375.44,4881.0,350.184,350.2026,350.0814,350.1746,4881.0
2019-12-20 13:10:00,375.44,375.44,375.33,375.36,2546.0,350.1746,350.1746,350.072,350.1,2546.0
2019-12-20 13:20:00,375.37,375.51,375.34,375.49,7199.0,350.1094,350.2399,350.0814,350.2213,7199.0
2019-12-20 13:30:00,375.46,375.48,375.35,375.48,10519.0,350.1933,350.212,350.0907,350.212,10519.0
2019-12-20 13:40:00,375.49,375.51,375.42,375.5,3368.0,350.2213,350.2399,350.156,350.2306,3368.0
2019-12-20 13:50:00,375.45,375.47,375.33,375.37,6949.0,350.184,350.2026,350.072,350.1094,6949.0
2019-12-20 14:00:00,375.38,375.46,375.34,375.35,9922.0,350.1187,350.1933,350.0814,350.0907,9922.0
2019-12-20 14:10:00,375.34,375.45,375.29,375.36,12618.0,350.0814,350.184,350.0347,350.1,12618.0
2019-12-20 14:20:00,375.36,375.4,375.29,375.4,3787.0,350.1,350.1373,350.0347,350.1373,3787.0
2019-12-20 14:30:00,375.43,375.45,375.33,375.36,5762.0,350.1653,350.184,350.072,350.1,5762.0
2019-12-20 14:40:00,375.38,375.54,375.34,375.54,5418.0,350.1187,350.2679,350.0814,350.2679,5418.0
2019-12-20 14:50:00,375.52,375.69,375.49,375.55,10556.0,350.2493,350.4078,350.2213,350.2772,10556.0
2019-12-20 15:00:00,375.53,375.53,375.36,375.36,3801.0,350.2586,350.2586,350.1,350.1,3801.0
2019-12-20 15:10:00,375.28,375.32,375.19,375.32,4521.0,350.0254,350.0627,349.9415,350.0627,4521.0
2019-12-20 15:20:00,375.33,375.42,375.28,375.41,8686.0,350.072,350.156,350.0254,350.1467,8686.0
2019-12-20 15:30:00,375.42,375.65,375.41,375.49,7842.0,350.156,350.3705,350.1467,350.2213,7842.0
2019-12-20 15:40:00,375.5,375.57,375.38,375.45,13974.0,350.2306,350.2959,350.1187,350.184,13974.0
2019-12-20 15:50:00,375.46,375.71,375.22,375.61,101298.0,350.1933,350.4265,349.9695,350.3332,101298.0
2019-12-23 09:30:00,376.28,376.51,374.92,375.02,32344.0,350.9581,351.1726,349.6896,349.7829,32344.0
2019-12-23 09:40:00,374.95,375.13,374.42,374.49,6195.0,349.7176,349.8855,349.2233,349.2886,6195.0
2019-12-23 09:50:00,374.45,374.89,374.45,374.89,28073.0,349.2513,349.6617,349.2513,349.6617,28073.0
2019-12-23 10:00:00,375.01,375.02,374.86,374.97,9063.0,349.7736,349.7829,349.6337,349.7363,9063.0
2019-12-23 10:10:00,374.94,375.15,374.9,375.13,24300.0,349.7083,349.9042,349.671,349.8855,24300.0
2019-12-23 10:20:00,375.11,375.11,374.82,375.03,7974.0,349.8669,349.8669,349.5964,349.7922,7974.0
2019-12-23 10:30:00,375.01,375.16,374.91,375.16,15010.0,349.7736,349.9135,349.6803,349.9135,15010.0
2019-12-23 10:40:00,375.2,375.24,375.02,375.08,12009.0,349.9508,349.9881,349.7829,349.8389,12009.0
2019-12-23 10:50:00,375.09,375.15,374.96,375.15,6237.0,349.8482,349.9042,349.7269,349.9042,6237.0
2019-12-23 11:00:00,375.28,375.34,375.17,375.17,8599.0,350.0254,350.0814,349.9228,349.9228,8599.0
2019-12-23 11:10:00,375.17,375.32,375.12,375.27,7385.0,349.9228,350.0627,349.8762,350.0161,7385.0
2019-12-23 11:20:00,375.26,375.37,375.14,375.33,8235.0,350.0068,350.1094,349.8948,350.072,8235.0
2019-12-23 11:30:00,375.29,375.4,375.24,375.27,5986.0,350.0347,350.1373,349.9881,350.0161,5986.0
2019-12-23 11:40:00,375.29,375.43,375.28,375.41,4123.0,350.0347,350.1653,350.0254,350.1467,4123.0
2019-12-23 11:50:00,375.39,375.44,375.34,375.4,7263.0,350.128,350.1746,350.0814,350.1373,7263.0
2019-12-23 12:00:00,375.35,375.39,375.22,375.22,10487.0,350.0907,350.128,349.9695,349.9695,10487.0
2019-12-23 12:10:00,375.21,375.27,375.06,375.11,13143.0,349.9601,350.0161,349.8202,349.8669,13143.0
2019-12-23 12:20:00,375.09,375.1,374.96,375.0,18198.0,349.8482,349.8575,349.7269,349.7643,18198.0
2019-12-23 12:30:00,375.02,375.15,374.97,375.09,4377.0,349.7829,349.9042,349.7363,349.8482,4377.0
2019-12-23 12:40:00,375.16,375.24,375.05,375.09,11386.0,349.9135,349.9881,349.8109,349.8482,11386.0
2019-12-23 12:50:00,375.13,375.21,375.11,375.19,4499.0,349.8855,349.9601,349.8669,349.9415,4499.0
2019-12-23 13:00:00,375.26,375.49,375.26,375.47,6246.0,350.0068,350.2213,350.0068,350.2026,6246.0
2019-12-23 13:10:00,375.43,375.51,375.42,375.49,25873.0,350.1653,350.2399,350.156,350.2213,25873.0
2019-12-23 13:20:00,375.53,375.58,375.5,375.5,11078.0,350.2586,350.3052,350.2306,350.2306,11078.0
2019-12-23 13:30:00,375.5,375.51,375.43,375.48,10162.0,350.2306,350.2399,350.1653,350.212,10162.0
2019-12-23 13:40:00,375.45,375.45,375.28,375.3,6615.0,350.184,350.184,350.0254,350.0441,6615.0
2019-12-23 13:50:00,375.3,375.46,375.26,375.41,15170.0,350.0441,350.1933,350.0068,350.1467,15170.0
2019-12-23 14:00:00,375.44,375.55,375.4,375.51,13445.0,350.1746,350.2772,350.1373,350.2399,13445.0
2019-12-23 14:10:00,375.5,375.62,375.43,375.55,14256.0,350.2306,350.3425,350.1653,350.2772,14256.0
2019-12-23 14:20:00,375.51,375.59,375.46,375.52,21850.0,350.2399,350.3146,350.1933,350.2493,21850.0
2019-12-23 14:30:00,375.48,375.62,375.44,375.51,9598.0,350.212,350.3425,350.1746,350.2399,9598.0
2019-12-23 14:40:00,375.56,375.58,375.48,375.52,10580.0,350.2866,350.3052,350.212,350.2493,10580.0
2019-12-23 14:50:00,375.57,375.64,375.55,375.62,7869.0,350.2959,350.3612,350.2772,350.3425,7869.0
2019-12-23 15:00:00,375.64,375.64,375.54,375.58,8315.0,350.3612,350.3612,350.2679,350.3052,8315.0
2019-12-23 15:10:00,375.61,375.65,375.45,375.45,14536.0,350.3332,350.3705,350.184,350.184,14536.0
2019-12-23 15:20:00,375.46,375.48,375.34,375.41,11436.0,350.1933,350.212,350.0814,350.1467,11436.0
2019-12-23 15:30:00,375.43,375.46,375.17,375.18,36028.0,350.1653,350.1933,349.9228,349.9321,36028.0
2019-12-23 15:40:00,375.16,375.16,375.0,375.11,32422.0,349.9135,349.9135,349.7643,349.8669,32422.0
2019-12-23 15:50:00,375.13,375.36,375.05,375.32,47568.0,349.8855,350.1,349.8109,350.0627,47568.0
2019-12-24 09:30:00,375.61,375.87,375.04,375.22,60056.0,350.3332,350.5757,349.8016,349.9695,60056.0
2019-12-24 09:40:00,375.16,375.36,375.04,375.33,14889.0,349.9135,350.1,349.8016,350.072,14889.0
2019-12-24 09:50:00,375.18,375.19,374.96,375.1,6925.0,349.9321,349.9415,349.7269,349.8575,6925.0
2019-12-24 10:00:00,375.35,375.39,375.17,375.39,1930.0,350.0907,350.128,349.9228,350.128,1930.0
2019-12-24 10:10:00,375.34,375.38,375.13,375.15,4995.0,350.0814,350.1187,349.8855,349.9042,4995.0
2019-12-24 10:20:00,375.26,375.26,375.01,375.14,1295.0,350.0068,350.0068,349.7736,349.8948,1295.0
2019-12-24 10:30:00,375.17,375.51,375.16,375.32,5726.0,349.9228,350.2399,349.9135,350.0627,5726.0
2019-12-24 10:40:00,375.37,375.4,375.23,375.35,2166.0,350.1094,350.1373,349.9788,350.0907,2166.0
2019-12-24 10:50:00,375.29,375.33,375.03,375.23,2504.0,350.0347,350.072,349.7922,349.9788,2504.0
2019-12-24 11:00:00,375.22,375.38,375.21,375.23,2595.0,349.9695,350.1187,349.9601,349.9788,2595.0
2019-12-24 11:10:00,375.26,375.3,375.22,375.29,1993.0,350.0068,350.0441,349.9695,350.0347,1993.0
2019-12-24 11:20:00,375.16,375.32,375.15,375.31,4005.0,349.9135,350.0627,349.9042,350.0534,4005.0
2019-12-24 11:30:00,375.33,375.44,375.31,375.44,2156.0,350.072,350.1746,350.0534,350.1746,2156.0
2019-12-24 11:40:00,375.59,375.59,375.46,375.48,8950.0,350.3146,350.3146,350.1933,350.212,8950.0
2019-12-24 11:50:00,375.47,375.61,375.46,375.59,381.0,350.2026,350.3332,350.1933,350.3146,381.0
2019-12-24 12:00:00,375.59,375.62,375.48,375.48,10307.0,350.3146,350.3425,350.212,350.212,10307.0
2019-12-24 12:10:00,375.48,375.48,375.28,375.3,2741.0,350.212,350.212,350.0254,350.0441,2741.0
2019-12-24 12:20:00,375.34,375.37,375.21,375.21,17804.0,350.0814,350.1094,349.9601,349.9601,17804.0
2019-12-24 12:30:00,375.18,375.18,375.05,375.05,26386.0,349.9321,349.9321,349.8109,349.8109,26386.0
2019-12-24 12:40:00,375.02,375.08,374.93,374.97,7999.0,349.7829,349.8389,349.699,349.7363,7999.0
2019-12-24 12:50:00,374.98,375.29,374.96,375.29,53291.0,349.7456,350.0347,349.7269,350.0347,53291.0
2019-12-26 09:30:00,375.79,376.08,375.57,375.65,27536.0,350.5011,350.7716,350.2959,350.3705,27536.0
2019-12-26 09:40:00,375.8,375.89,375.46,375.65,11522.0,350.5104,350.5944,350.1933,350.3705,11522.0
2019-12-26 09:50:00,375.67,375.71,375.46,375.66,1852.0,350.3892,350.4265,350.1933,350.3798,1852.0
2019-12-26 10:00:00,375.72,375.86,375.52,375.69,3791.0,350.4358,350.5664,350.2493,350.4078,3791.0
2019-12-26 10:10:00,375.74,375.74,375.64,375.71,2629.0,350.4545,350.4545,350.3612,350.4265,2629.0
2019-12-26 10:20:00,375.75,375.97,375.7,375.8,2959.0,350.4638,350.669,350.4171,350.5104,2959.0
2019-12-26 10:30:00,375.82,376.08,375.82,376.06,5233.0,350.5291,350.7716,350.5291,350.7529,5233.0
2019-12-26 10:40:00,376.07,376.26,376.01,376.22,20273.0,350.7622,350.9395,350.7063,350.9022,20273.0
2019-12-26 10:50:00,376.22,376.32,376.16,376.24,12413.0,350.9022,350.9954,350.8462,350.9208,12413.0
2019-12-26 11:00:00,376.25,376.42,376.2,376.25,11316.0,350.9301,351.0887,350.8835,350.9301,11316.0
2019-12-26 11:10:00,376.21,376.23,376.05,376.23,3135.0,350.8928,350.9115,350.7436,350.9115,3135.0
2019-12-26 11:20:00,376.25,376.25,376.07,376.07,2556.0,350.9301,350.9301,350.7622,350.7622,2556.0
2019-12-26 11:30:00,376.11,376.11,375.83,375.88,1901.0,350.7996,350.7996,350.5384,350.585,1901.0
2019-12-26 11:40:00,375.92,375.92,375.69,375.69,7374.0,350.6223,350.6223,350.4078,350.4078,7374.0
2019-12-26 11:50:00,375.65,375.7,375.58,375.6,6549.0,350.3705,350.4171,350.3052,350.3239,6549.0
2019-12-26 12:00:00,375.63,375.65,375.34,375.34,2679.0,350.3519,350.3705,350.0814,350.0814,2679.0
2019-12-26 12:10:00,375.39,375.39,375.01,375.11,7817.0,350.128,350.128,349.7736,349.8669,7817.0
2019-12-26 12:20:00,375.21,375.33,375.21,375.33,1959.0,349.9601,350.072,349.9601,350.072,1959.0
2019-12-26 12:30:00,375.21,375.33,375.18,375.25,2107.0,349.9601,350.072,349.9321,349.9974,2107.0
2019-12-26 12:40:00,375.24,375.24,375.12,375.23,4656.0,349.9881,349.9881,349.8762,349.9788,4656.0
2019-12-26 12:50:00,375.22,375.33,375.2,375.31,3260.0,349.9695,350.072,349.9508,350.0534,3260.0
2019-12-26 13:00:00,375.29,375.42,375.28,375.4,5001.0,350.0347,350.156,350.0254,350.1373,5001.0
2019-12-26 13:10:00,375.4,375.51,375.4,375.49,1970.0,350.1373,350.2399,350.1373,350.2213,1970.0
2019-12-26 13:20:00,375.49,375.55,375.49,375.55,914.0,350.2213,350.2772,350.2213,350.2772,914.0
2019-12-26 13:30:00,375.56,375.75,375.56,375.75,2012.0,350.2866,350.4638,350.2866,350.4638,2012.0
2019-12-26 13:40:00,375.7,375.7,375.65,375.66,1329.0,350.4171,350.4171,350.3705,350.3798,1329.0
2019-12-26 13:50:00,375.67,375.75,375.64,375.67,3413.0,350.3892,350.4638,350.3612,350.3892,3413.0
2019-12-26 14:00:00,375.7,375.82,375.7,375.81,1614.0,350.4171,350.5291,350.4171,350.5197,1614.0
2019-12-26 14:10:00,375.82,375.82,375.76,375.77,1870.0,350.5291,350.5291,350.4731,350.4824,1870.0
2019-12-26 14:20:00,375.69,375.69,375.65,375.65,700.0,350.4078,350.4078,350.3705,350.3705,700.0
2019-12-26 14:30:00,375.71,375.71,375.58,375.6,5122.0,350.4265,350.4265,350.3052,350.3239,5122.0
2019-12-26 14:40:00,375.62,375.71,375.6,375.71,4050.0,350.3425,350.4265,350.3239,350.4265,4050.0
2019-12-26 14:50:00,375.63,375.65,375.53,375.53,2341.0,350.3519,350.3705,350.2586,350.2586,2341.0
2019-12-26 15:00:00,375.56,375.57,375.42,375.44,2614.0,350.2866,350.2959,350.156,350.1746,2614.0
2019-12-26 15:10:00,375.47,375.52,375.38,375.45,4087.0,350.2026,350.2493,350.1187,350.184,4087.0
2019-12-26 15:20:00,375.46,375.56,375.44,375.49,5425.0,350.1933,350.2866,350.1746,350.2213,5425.0
2019-12-26 15:30:00,375.48,375.5,375.32,375.45,14957.0,350.212,350.2306,350.0627,350.184,14957.0
2019-12-26 15:40:00,375.44,375.87,375.39,375.66,7508.0,350.1746,350.5757,350.128,350.3798,7508.0
2019-12-26 15:50:00,375.71,376.18,375.65,376.11,67330.0,350.4265,350.8648,350.3705,350.7996,67330.0
2019-12-27 09:30:00,377.02,377.02,376.14,376.31,71422.0,351.6483,351.6483,350.8275,350.9861,71422.0
2019-12-27 09:40:00,376.14,376.52,375.75,375.75,17504.0,350.8275,351.182,350.4638,350.4638,17504.0
2019-12-27 09:50:00,375.47,375.55,374.72,374.77,15034.0,350.2026,350.2772,349.5031,349.5497,15034.0
2019-12-27 10:00:00,374.7,375.23,374.69,375.2,5497.0,349.4844,349.9788,349.4751,349.9508,5497.0
2019-12-27 10:10:00,375.06,375.17,374.93,375.07,5161.0,349.8202,349.9228,349.699,349.8295,5161.0
2019-12-27 10:20:00,375.12,375.3,375.08,375.24,3089.0,349.8762,350.0441,349.8389,349.9881,3089.0
2019-12-27 10:30:00,375.18,375.39,375.06,375.39,4210.0,349.9321,350.128,349.8202,350.128,4210.0
2019-12-27 10:40:00,375.38,375.59,375.35,375.59,1095.0,350.1187,350.3146,350.0907,350.3146,1095.0
2019-12-27 10:50:00,375.64,375.85,375.64,375.85,1246.0,350.3612,350.5571,350.3612,350.5571,1246.0
2019-12-27 11:00:00,375.86,375.91,375.81,375.82,1241.0,350.5664,350.613,350.5197,350.5291,1241.0
2019-12-27 11:10:00,375.87,375.96,375.69,375.75,2025.0,350.5757,350.6597,350.4078,350.4638,2025.0
2019-12-27 11:20:00,375.78,375.97,375.78,375.93,4778.0,350.4918,350.669,350.4918,350.6317,4778.0
2019-12-27 11:30:00,375.83,376.14,375.83,376.0,11399.0,350.5384,350.8275,350.5384,350.697,11399.0
2019-12-27 11:40:00,376.01,376.22,376.0,376.08,15777.0,350.7063,350.9022,350.697,350.7716,15777.0
2019-12-27 11:50:00,376.13,376.47,376.12,376.39,9059.0,350.8182,351.1353,350.8089,351.0607,9059.0
2019-12-27 12:00:00,376.3,376.31,375.76,375.76,1946.0,350.9768,350.9861,350.4731,350.4731,1946.0
2019-12-27 12:10:00,375.84,375.87,375.77,375.86,4000.0,350.5477,350.5757,350.4824,350.5664,4000.0
2019-12-27 12:20:00,375.81,375.81,375.57,375.58,1602.0,350.5197,350.5197,350.2959,350.3052,1602.0
2019-12-27 12:30:00,375.61,375.61,375.45,375.6,3901.0,350.3332,350.3332,350.184,350.3239,3901.0
2019-12-27 12:40:00,375.58,375.67,375.58,375.64,4899.0,350.3052,350.3892,350.3052,350.3612,4899.0
2019-12-27 12:50:00,375.65,375.85,375.58,375.85,5249.0,350.3705,350.5571,350.3052,350.5571,5249.0
2019-12-27 13:00:00,375.86,376.0,375.83,375.97,2926.0,350.5664,350.697,350.5384,350.669,2926.0
2019-12-27 13:10:00,375.89,375.89,375.77,375.77,1668.0,350.5944,350.5944,350.4824,350.4824,1668.0
2019-12-27 13:20:00,375.78,375.79,375.64,375.77,3967.0,350.4918,350.5011,350.3612,350.4824,3967.0
2019-12-27 13:30:00,375.69,375.75,375.68,375.75,1278.0,350.4078,350.4638,350.3985,350.4638,1278.0
2019-12-27 13:40:00,375.73,375.73,375.64,375.64,1200.0,350.4451,350.4451,350.3612,350.3612,1200.0
2019-12-27 13:50:00,375.64,375.65,375.52,375.59,2113.0,350.3612,350.3705,350.2493,350.3146,2113.0
2019-12-27 14:00:00,375.63,375.73,375.62,375.7,1537.0,350.3519,350.4451,350.3425,350.4171,1537.0
2019-12-27 14:10:00,375.73,375.78,375.61,375.62,7031.0,350.4451,350.4918,350.3332,350.3425,7031.0
2019-12-27 14:20:00,375.72,375.81,375.67,375.78,4482.0,350.4358,350.5197,350.3892,350.4918,4482.0
2019-12-27 14:30:00,375.8,375.87,375.8,375.87,1321.0,350.5104,350.5757,350.5104,350.5757,1321.0
2019-12-27 14:40:00,375.9,375.95,375.86,375.87,1779.0,350.6037,350.6503,350.5664,350.5757,1779.0
2019-12-27 14:50:00,375.91,375.96,375.81,375.9,3926.0,350.613,350.6597,350.5197,350.6037,3926.0
2019-12-27 15:00:00,375.9,375.93,375.63,375.66,4150.0,350.6037,350.6317,350.3519,350.3798,4150.0
2019-12-27 15:10:00,375.65,375.72,375.57,375.72,10060.0,350.3705,350.4358,350.2959,350.4358,10060.0
2019-12-27 15:20:00,375.69,375.79,375.47,375.47,2908.0,350.4078,350.5011,350.2026,350.2026,2908.0
2019-12-27 15:30:00,375.48,375.48,375.28,375.3,4254.0,350.212,350.212,350.0254,350.0441,4254.0
2019-12-27 15:40:00,375.34,375.34,374.86,374.86,3320.0,350.0814,350.0814,349.6337,349.6337,3320.0
2019-12-27 15:50:00,374.84,375.43,374.62,375.37,39962.0,349.615,350.1653,349.4098,350.1094,39962.0
2019-12-30 09:30:00,375.29,376.27,374.57,374.67,52702.0,350.0347,350.9488,349.3632,349.4565,52702.0
2019-12-30 09:40:00,374.58,374.58,373.78,373.94,34462.0,349.3725,349.3725,348.6264,348.7756,34462.0
2019-12-30 09:50:00,373.78,374.61,373.78,374.57,21152.0,348.6264,349.4005,348.6264,349.3632,21152.0
2019-12-30 10:00:00,374.62,374.94,374.42,374.86,14471.0,349.4098,349.7083,349.2233,349.6337,14471.0
2019-12-30 10:10:00,374.8,374.8,373.66,373.95,25255.0,349.5777,349.5777,348.5144,348.7849,25255.0
2019-12-30 10:20:00,373.96,374.29,373.71,374.14,7721.0,348.7942,349.102,348.5611,348.9621,7721.0
2019-12-30 10:30:00,374.09,374.33,373.79,374.33,18932.0,348.9155,349.1393,348.6357,349.1393,18932.0
2019-12-30 10:40:00,374.31,374.47,374.17,374.17,9333.0,349.1207,349.2699,348.9901,348.9901,9333.0
2019-12-30 10:50:00,374.16,374.58,373.98,374.53,14245.0,348.9808,349.3725,348.8129,349.3259,14245.0
2019-12-30 11:00:00,374.58,374.6,374.2,374.24,13362.0,349.3725,349.3912,349.0181,349.0554,13362.0
2019-12-30 11:10:00,374.22,374.9,374.2,374.79,20142.0,349.0367,349.671,349.0181,349.5684,20142.0
2019-12-30 11:20:00,374.8,374.97,374.73,374.85,11085.0,349.5777,349.7363,349.5124,349.6244,11085.0
2019-12-30 11:30:00,374.82,375.04,374.73,374.94,10098.0,349.5964,349.8016,349.5124,349.7083,10098.0
2019-12-30 11:40:00,374.98,375.44,374.94,375.44,13767.0,349.7456,350.1746,349.7083,350.1746,13767.0
2019-12-30 11:50:00,375.4,375.4,375.02,375.02,8702.0,350.1373,350.1373,349.7829,349.7829,8702.0
2019-12-30 12:00:00,375.04,375.34,375.0,375.32,6587.0,349.8016,350.0814,349.7643,350.0627,6587.0
2019-12-30 12:10:00,375.29,375.78,375.29,375.75,9720.0,350.0347,350.4918,350.0347,350.4638,9720.0
2019-12-30 12:20:00,375.7,375.93,375.58,375.9,9599.0,350.4171,350.6317,350.3052,350.6037,9599.0
2019-12-30 12:30:00,375.87,376.13,375.87,376.06,10852.0,350.5757,350.8182,350.5757,350.7529,10852.0
2019-12-30 12:40:00,376.0,376.07,375.97,376.05,5897.0,350.697,350.7622,350.669,350.7436,5897.0
2019-12-30 12:50:00,376.01,376.09,375.97,375.97,11828.0,350.7063,350.7809,350.669,350.669,11828.0
2019-12-30 13:00:00,375.93,375.96,375.7,375.89,5531.0,350.6317,350.6597,350.4171,350.5944,5531.0
2019-12-30 13:10:00,375.86,376.05,375.86,375.92,3060.0,350.5664,350.7436,350.5664,350.6223,3060.0
2019-12-30 13:20:00,375.91,376.1,375.9,375.9,1688.0,350.613,350.7902,350.6037,350.6037,1688.0
2019-12-30 13:30:00,375.88,376.07,375.78,375.94,2736.0,350.585,350.7622,350.4918,350.641,2736.0
2019-12-30 13:40:00,375.99,376.02,375.84,375.96,3320.0,350.6876,350.7156,350.5477,350.6597,3320.0
2019-12-30 13:50:00,376.01,376.19,376.01,376.14,8966.0,350.7063,350.8742,350.7063,350.8275,8966.0
2019-12-30 14:00:00,376.05,376.05,375.63,375.67,7982.0,350.7436,350.7436,350.3519,350.3892,7982.0
2019-12-30 14:10:00,375.63,375.81,375.6,375.73,6100.0,350.3519,350.5197,350.3239,350.4451,6100.0
2019-12-30 14:20:00,375.59,375.59,375.24,375.37,19987.0,350.3146,350.3146,349.9881,350.1094,19987.0
2019-12-30 14:30:00,375.34,375.34,375.06,375.06,2896.0,350.0814,350.0814,349.8202,349.8202,2896.0
2019-12-30 14:40:00,375.09,375.17,375.01,375.08,6407.0,349.8482,349.9228,349.7736,349.8389,6407.0
2019-12-30 14:50:00,375.08,375.14,374.96,374.96,4745.0,349.8389,349.8948,349.7269,349.7269,4745.0
2019-12-30 15:00:00,374.82,375.29,374.76,375.22,7830.0,349.5964,350.0347,349.5404,349.9695,7830.0
2019-12-30 15:10:00,375.22,375.4,375.08,375.26,11771.0,349.9695,350.1373,349.8389,350.0068,11771.0
2019-12-30 15:20:00,375.29,375.55,375.29,375.31,13399.0,350.0347,350.2772,350.0347,350.0534,13399.0
2019-12-30 15:30:00,375.33,375.4,375.09,375.13,18539.0,350.072,350.1373,349.8482,349.8855,18539.0
2019-12-30 15:40:00,375.15,375.21,374.94,375.07,20133.0,349.9042,349.9601,349.7083,349.8295,20133.0
2019-12-30 15:50:00,375.0,375.12,374.75,375.01,87470.0,349.7643,349.8762,349.5311,349.7736,87470.0
2019-12-31 09:30:00,374.23,375.68,374.01,375.4,48089.0,349.0461,350.3985,348.8409,350.1373,48089.0
2019-12-31 09:40:00,375.5,376.49,375.5,376.46,29032.0,350.2306,351.154,350.2306,351.126,29032.0
2019-12-31 09:50:00,376.34,376.72,376.28,376.59,21369.0,351.0141,351.3685,350.9581,351.2473,21369.0
2019-12-31 10:00:00,376.68,376.69,376.12,376.38,8202.0,351.3312,351.3405,350.8089,351.0514,8202.0
2019-12-31 10:10:00,376.33,376.41,376.04,376.24,4361.0,351.0048,351.0794,350.7343,350.9208,4361.0
2019-12-31 10:20:00,376.13,376.29,375.72,375.72,4876.0,350.8182,350.9674,350.4358,350.4358,4876.0
2019-12-31 10:30:00,375.7,376.02,375.55,375.96,7956.0,350.4171,350.7156,350.2772,350.6597,7956.0
2019-12-31 10:40:00,375.92,375.92,375.47,375.61,7296.0,350.6223,350.6223,350.2026,350.3332,7296.0
2019-12-31 10:50:00,375.62,375.62,375.08,375.1,15866.0,350.3425,350.3425,349.8389,349.8575,15866.0
2019-12-31 11:00:00,375.1,375.49,375.1,375.31,3224.0,349.8575,350.2213,349.8575,350.0534,3224.0
2019-12-31 11:10:00,375.33,375.76,375.3,375.76,3504.0,350.072,350.4731,350.0441,350.4731,3504.0
2019-12-31 11:20:00,375.75,375.99,375.75,375.8,9419.0,350.4638,350.6876,350.4638,350.5104,9419.0
2019-12-31 11:30:00,375.78,375.79,375.6,375.79,2793.0,350.4918,350.5011,350.3239,350.5011,2793.0
2019-12-31 11:40:00,375.83,376.24,375.83,376.17,4315.0,350.5384,350.9208,350.5384,350.8555,4315.0
2019-12-31 11:50:00,376.07,376.22,376.03,376.09,3707.0,350.7622,350.9022,350.7249,350.7809,3707.0
2019-12-31 12:00:00,376.03,376.03,375.75,375.82,2200.0,350.7249,350.7249,350.4638,350.5291,2200.0
2019-12-31 12:10:00,375.72,375.92,375.72,375.8,3585.0,350.4358,350.6223,350.4358,350.5104,3585.0
2019-12-31 12:20:00,375.84,376.05,375.79,376.05,1869.0,350.5477,350.7436,350.5011,350.7436,1869.0
2019-12-31 12:30:00,376.0,376.09,376.0,376.08,836.0,350.697,350.7809,350.697,350.7716,836.0
2019-12-31 12:40:00,376.11,376.11,375.96,375.98,1558.0,350.7996,350.7996,350.6597,350.6783,1558.0
2019-12-31 12:50:00,375.97,376.0,375.77,375.84,2577.0,350.669,350.697,350.4824,350.5477,2577.0
2019-12-31 13:00:00,375.78,375.94,375.77,375.94,6722.0,350.4918,350.641,350.4824,350.641,6722.0
2019-12-31 13:10:00,375.96,375.96,375.68,375.75,1683.0,350.6597,350.6597,350.3985,350.4638,1683.0
2019-12-31 13:20:00,375.73,375.93,375.73,375.93,2604.0,350.4451,350.6317,350.4451,350.6317,2604.0
2019-12-31 13:30:00,375.94,376.13,375.94,376.13,1919.0,350.641,350.8182,350.641,350.8182,1919.0
2019-12-31 13:40:00,376.18,376.22,376.1,376.18,1645.0,350.8648,350.9022,350.7902,350.8648,1645.0
2019-12-31 13:50:00,376.15,376.26,376.15,376.19,1410.0,350.8369,350.9395,350.8369,350.8742,1410.0
2019-12-31 14:00:00,376.24,376.3,376.18,376.26,2241.0,350.9208,350.9768,350.8648,350.9395,2241.0
2019-12-31 14:10:00,376.25,376.48,376.25,376.42,4303.0,350.9301,351.1447,350.9301,351.0887,4303.0
2019-12-31 14:20:00,376.5,376.64,376.5,376.64,6193.0,351.1633,351.2939,351.1633,351.2939,6193.0
2019-12-31 14:30:00,376.61,376.65,376.53,376.54,6550.0,351.2659,351.3032,351.1913,351.2006,6550.0
2019-12-31 14:40:00,376.52,376.62,376.46,376.46,1587.0,351.182,351.2752,351.126,351.126,1587.0
2019-12-31 14:50:00,376.44,376.44,376.32,376.32,4399.0,351.1074,351.1074,350.9954,350.9954,4399.0
2019-12-31 15:00:00,376.29,376.45,376.27,376.32,3007.0,350.9674,351.1167,350.9488,350.9954,3007.0
2019-12-31 15:10:00,376.35,376.62,376.32,376.55,9576.0,351.0234,351.2752,350.9954,351.2099,9576.0
2019-12-31 15:20:00,376.65,376.65,376.38,376.41,1000.0,351.3032,351.3032,351.0514,351.0794,1000.0
2019-12-31 15:30:00,376.54,376.62,376.39,376.45,2451.0,351.2006,351.2752,351.0607,351.1167,2451.0
2019-12-31 15:40:00,376.46,376.71,376.15,376.15,67706.0,351.126,351.3592,350.8369,350.8369,67706.0
2019-12-31 15:50:00,376.14,376.22,375.24,375.37,236336.0,350.8275,350.9022,349.9881,350.1094,236336.0
2020-01-02 09:30:00,377.17,377.59,375.33,377.08,127799.0,351.7882,352.18,350.072,351.7043,127799.0
2020-01-02 09:40:00,377.08,377.32,375.75,375.75,45879.0,351.7043,351.9281,350.4638,350.4638,45879.0
2020-01-02 09:50:00,375.7,375.84,375.33,375.64,36662.0,350.4171,350.5477,350.072,350.3612,36662.0
2020-01-02 10:00:00,375.5,375.51,374.92,375.04,20106.0,350.2306,350.2399,349.6896,349.8016,20106.0
2020-01-02 10:10:00,375.05,375.07,374.14,374.48,11057.0,349.8109,349.8295,348.9621,349.2792,11057.0
2020-01-02 10:20:00,374.36,374.66,373.97,374.01,4898.0,349.1673,349.4471,348.8036,348.8409,4898.0
2020-01-02 10:30:00,374.08,374.08,373.51,373.66,12139.0,348.9062,348.9062,348.3745,348.5144,12139.0
2020-01-02 10:40:00,373.68,373.99,373.43,373.72,15730.0,348.5331,348.8222,348.2999,348.5704,15730.0
2020-01-02 10:50:00,373.79,374.34,373.66,374.18,7332.0,348.6357,349.1487,348.5144,348.9994,7332.0
2020-01-02 11:00:00,374.18,374.26,373.63,373.79,10145.0,348.9994,349.0741,348.4865,348.6357,10145.0
2020-01-02 11:10:00,373.81,373.84,373.64,373.64,4529.0,348.6543,348.6823,348.4958,348.4958,4529.0
2020-01-02 11:20:00,373.61,373.88,373.59,373.83,4137.0,348.4678,348.7196,348.4491,348.673,4137.0
2020-01-02 11:30:00,373.77,373.77,372.79,373.23,29789.0,348.617,348.617,347.703,348.1134,29789.0
2020-01-02 11:40:00,373.16,373.35,373.08,373.3,6171.0,348.0481,348.2253,347.9735,348.1787,6171.0
2020-01-02 11:50:00,373.32,373.45,373.19,373.37,8317.0,348.1973,348.3186,348.0761,348.2439,8317.0
2020-01-02 12:00:00,373.36,373.41,373.22,373.39,6115.0,348.2346,348.2813,348.104,348.2626,6115.0
2020-01-02 12:10:00,373.35,373.54,373.18,373.54,18471.0,348.2253,348.4025,348.0667,348.4025,18471.0
2020-01-02 12:20:00,373.54,373.54,373.31,373.34,8554.0,348.4025,348.4025,348.188,348.216,8554.0
2020-01-02 12:30:00,373.28,373.39,373.0,373.09,8227.0,348.16,348.2626,347.8988,347.9828,8227.0
2020-01-02 12:40:00,373.17,373.2,372.99,373.0,7069.0,348.0574,348.0854,347.8895,347.8988,7069.0
2020-01-02 12:50:00,372.99,373.21,372.93,373.16,9898.0,347.8895,348.0947,347.8336,348.0481,9898.0
2020-01-02 13:00:00,373.17,373.17,372.77,372.8,3841.0,348.0574,348.0574,347.6843,347.7123,3841.0
2020-01-02 13:10:00,372.8,372.86,372.77,372.79,2990.0,347.7123,347.7683,347.6843,347.703,2990.0
2020-01-02 13:20:00,372.82,372.98,372.8,372.86,3374.0,347.731,347.8802,347.7123,347.7683,3374.0
2020-01-02 13:30:00,372.79,372.8,372.59,372.66,2799.0,347.703,347.7123,347.5164,347.5817,2799.0
2020-01-02 13:40:00,372.56,372.74,372.5,372.69,3793.0,347.4885,347.6563,347.4325,347.6097,3793.0
2020-01-02 13:50:00,372.63,372.76,372.46,372.76,9313.0,347.5537,347.675,347.3952,347.675,9313.0
2020-01-02 14:00:00,372.77,372.97,372.76,372.94,9345.0,347.6843,347.8709,347.675,347.8429,9345.0
2020-01-02 14:10:00,372.93,373.14,372.92,373.06,8328.0,347.8336,348.0294,347.8242,347.9548,8328.0
2020-01-02 14:20:00,373.09,373.58,373.09,373.52,27504.0,347.9828,348.4398,347.9828,348.3839,27504.0
2020-01-02 14:30:00,373.47,373.72,373.42,373.67,7741.0,348.3372,348.5704,348.2906,348.5238,7741.0
2020-01-02 14:40:00,373.68,374.1,373.67,374.1,10181.0,348.5331,348.9248,348.5238,348.9248,10181.0
2020-01-02 14:50:00,374.05,374.18,374.0,374.03,4570.0,348.8782,348.9994,348.8316,348.8595,4570.0
2020-01-02 15:00:00,374.07,374.08,373.98,373.98,7248.0,348.8968,348.9062,348.8129,348.8129,7248.0
2020-01-02 15:10:00,374.0,374.42,374.0,374.23,16228.0,348.8316,349.2233,348.8316,349.0461,16228.0
2020-01-02 15:20:00,374.27,374.58,374.24,374.56,25162.0,349.0834,349.3725,349.0554,349.3539,25162.0
2020-01-02 15:30:00,374.56,374.66,374.49,374.55,28705.0,349.3539,349.4471,349.2886,349.3445,28705.0
2020-01-02 15:40:00,374.54,374.82,374.49,374.69,25527.0,349.3352,349.5964,349.2886,349.4751,25527.0
2020-01-02 15:50:00,374.79,375.98,374.79,375.97,153840.0,349.5684,350.6783,349.5684,350.669,153840.0
2020-01-03 09:30:00,371.29,372.76,371.08,371.57,59884.0,346.3039,347.675,346.1081,346.5651,59884.0
2020-01-03 09:40:00,371.69,372.69,371.39,372.55,38370.0,346.677,347.6097,346.3972,347.4791,38370.0
2020-01-03 09:50:00,372.53,372.79,372.09,372.68,42992.0,347.4605,347.703,347.0501,347.6004,42992.0
2020-01-03 10:00:00,372.68,372.76,371.85,372.63,22104.0,347.6004,347.675,346.8262,347.5537,22104.0
2020-01-03 10:10:00,372.61,373.36,372.53,372.75,25081.0,347.5351,348.2346,347.4605,347.6657,25081.0
2020-01-03 10:20:00,372.77,372.96,372.32,372.96,22611.0,347.6843,347.8615,347.2646,347.8615,22611.0
2020-01-03 10:30:00,373.02,373.38,372.8,373.12,20392.0,347.9175,348.2533,347.7123,348.0108,20392.0
2020-01-03 10:40:00,373.27,373.54,372.92,372.93,13540.0,348.1507,348.4025,347.8242,347.8336,13540.0
2020-01-03 10:50:00,372.94,373.02,372.62,373.02,8168.0,347.8429,347.9175,347.5444,347.9175,8168.0
2020-01-03 11:00:00,372.99,373.1,372.84,373.1,34860.0,347.8895,347.9921,347.7496,347.9921,34860.0
2020-01-03 11:10:00,373.03,373.41,372.88,373.36,10225.0,347.9268,348.2813,347.7869,348.2346,10225.0
2020-01-03 11:20:00,373.38,373.59,373.21,373.34,17878.0,348.2533,348.4491,348.0947,348.216,17878.0
2020-01-03 11:30:00,373.4,373.93,373.4,373.85,38897.0,348.2719,348.7663,348.2719,348.6916,38897.0
2020-01-03 11:40:00,373.88,373.91,373.53,373.88,7437.0,348.7196,348.7476,348.3932,348.7196,7437.0
2020-01-03 11:50:00,373.93,374.14,373.67,373.77,14856.0,348.7663,348.9621,348.5238,348.617,14856.0
2020-01-03 12:00:00,373.91,374.32,373.9,374.32,3072.0,348.7476,349.13,348.7383,349.13,3072.0
2020-01-03 12:10:00,374.36,374.43,374.19,374.4,4848.0,349.1673,349.2326,349.0088,349.2046,4848.0
2020-01-03 12:20:00,374.42,374.43,374.33,374.4,2448.0,349.2233,349.2326,349.1393,349.2046,2448.0
2020-01-03 12:30:00,374.37,374.7,374.29,374.69,4725.0,349.1767,349.4844,349.102,349.4751,4725.0
2020-01-03 12:40:00,374.7,374.72,374.47,374.62,3826.0,349.4844,349.5031,349.2699,349.4098,3826.0
2020-01-03 12:50:00,374.7,374.78,374.52,374.52,10289.0,349.4844,349.5591,349.3166,349.3166,10289.0
2020-01-03 13:00:00,374.53,374.8,374.52,374.79,5228.0,349.3259,349.5777,349.3166,349.5684,5228.0
2020-01-03 13:10:00,374.85,374.85,374.2,374.21,5731.0,349.6244,349.6244,349.0181,349.0274,5731.0
2020-01-03 13:20:00,374.2,374.71,374.2,374.47,28484.0,349.0181,349.4938,349.0181,349.2699,28484.0
2020-01-03 13:30:00,374.42,374.43,373.2,373.93,16819.0,349.2233,349.2326,348.0854,348.7663,16819.0
2020-01-03 13:40:00,374.05,374.11,373.9,374.09,8527.0,348.8782,348.9341,348.7383,348.9155,8527.0
2020-01-03 13:50:00,374.12,374.17,373.81,373.89,2580.0,348.9435,348.9901,348.6543,348.729,2580.0
2020-01-03 14:00:00,374.01,374.05,373.5,373.53,9460.0,348.8409,348.8782,348.3652,348.3932,9460.0
2020-01-03 14:10:00,373.56,373.57,373.33,373.56,4590.0,348.4212,348.4305,348.2066,348.4212,4590.0
2020-01-03 14:20:00,373.68,373.78,373.52,373.7,4425.0,348.5331,348.6264,348.3839,348.5517,4425.0
2020-01-03 14:30:00,373.76,373.97,373.71,373.92,18387.0,348.6077,348.8036,348.5611,348.7569,18387.0
2020-01-03 14:40:00,373.96,374.0,373.82,373.92,4158.0,348.7942,348.8316,348.6637,348.7569,4158.0
2020-01-03 14:50:00,373.96,374.35,373.96,374.18,24465.0,348.7942,349.158,348.7942,348.9994,24465.0
2020-01-03 15:00:00,374.25,374.64,374.12,374.52,29862.0,349.0647,349.4285,348.9435,349.3166,29862.0
2020-01-03 15:10:00,374.41,374.58,374.17,374.28,13679.0,349.214,349.3725,348.9901,349.0927,13679.0
2020-01-03 15:20:00,374.48,374.48,374.17,374.27,7761.0,349.2792,349.2792,348.9901,349.0834,7761.0
2020-01-03 15:30:00,374.26,374.35,373.97,374.16,23339.0,349.0741,349.158,348.8036,348.9808,23339.0
2020-01-03 15:40:00,374.09,374.46,373.82,374.07,33816.0,348.9155,349.2606,348.6637,348.8968,33816.0
2020-01-03 15:50:00,373.98,374.57,373.95,374.03,137202.0,348.8129,349.3632,348.7849,348.8595,137202.0
2020-01-06 09:30:00,371.42,372.11,371.16,371.46,88893.0,346.4252,347.0687,346.1827,346.4625,88893.0
2020-01-06 09:40:00,371.47,371.64,371.13,371.53,18674.0,346.4718,346.6304,346.1547,346.5278,18674.0
2020-01-06 09:50:00,371.68,371.77,370.9,370.9,33907.0,346.6677,346.7516,345.9402,345.9402,33907.0
2020-01-06 10:00:00,370.99,371.05,370.63,370.9,33035.0,346.0241,346.0801,345.6883,345.9402,33035.0
2020-01-06 10:10:00,371.16,371.66,371.06,371.63,11841.0,346.1827,346.649,346.0894,346.621,11841.0
2020-01-06 10:20:00,371.57,372.16,371.57,372.16,23067.0,346.5651,347.1154,346.5651,347.1154,23067.0
2020-01-06 10:30:00,372.28,372.33,371.95,372.05,25510.0,347.2273,347.2739,346.9195,347.0128,25510.0
2020-01-06 10:40:00,372.13,372.92,372.06,372.81,35560.0,347.0874,347.8242,347.0221,347.7216,35560.0
2020-01-06 10:50:00,372.78,372.98,372.59,372.64,16001.0,347.6937,347.8802,347.5164,347.5631,16001.0
2020-01-06 11:00:00,372.69,372.73,372.5,372.7,29499.0,347.6097,347.647,347.4325,347.619,29499.0
2020-01-06 11:10:00,372.79,373.03,372.75,372.95,17541.0,347.703,347.9268,347.6657,347.8522,17541.0
2020-01-06 11:20:00,372.92,372.99,372.65,372.77,7508.0,347.8242,347.8895,347.5724,347.6843,7508.0
2020-01-06 11:30:00,372.89,373.14,372.88,373.01,12091.0,347.7962,348.0294,347.7869,347.9082,12091.0
2020-01-06 11:40:00,372.96,373.24,372.96,373.24,3397.0,347.8615,348.1227,347.8615,348.1227,3397.0
2020-01-06 11:50:00,373.17,373.36,373.12,373.36,6308.0,348.0574,348.2346,348.0108,348.2346,6308.0
2020-01-06 12:00:00,373.4,373.54,373.31,373.5,6857.0,348.2719,348.4025,348.188,348.3652,6857.0
2020-01-06 12:10:00,373.63,373.71,373.4,373.52,5090.0,348.4865,348.5611,348.2719,348.3839,5090.0
2020-01-06 12:20:00,373.49,373.59,373.47,373.56,3344.0,348.3559,348.4491,348.3372,348.4212,3344.0
2020-01-06 12:30:00,373.63,373.63,373.34,373.36,4817.0,348.4865,348.4865,348.216,348.2346,4817.0
2020-01-06 12:40:00,373.36,373.56,373.36,373.4,5640.0,348.2346,348.4212,348.2346,348.2719,5640.0
2020-01-06 12:50:00,373.41,373.5,373.32,373.46,6419.0,348.2813,348.3652,348.1973,348.3279,6419.0
2020-01-06 13:00:00,373.53,373.77,373.41,373.7,12288.0,348.3932,348.617,348.2813,348.5517,12288.0
2020-01-06 13:10:00,373.69,373.89,373.64,373.82,7983.0,348.5424,348.729,348.4958,348.6637,7983.0
2020-01-06 13:20:00,373.76,373.88,373.66,373.76,15576.0,348.6077,348.7196,348.5144,348.6077,15576.0
2020-01-06 13:30:00,373.76,373.84,373.67,373.67,9065.0,348.6077,348.6823,348.5238,348.5238,9065.0
2020-01-06 13:40:00,373.73,373.74,373.64,373.68,17485.0,348.5797,348.589,348.4958,348.5331,17485.0
2020-01-06 13:50:00,373.68,373.68,373.43,373.43,3435.0,348.5331,348.5331,348.2999,348.2999,3435.0
2020-01-06 14:00:00,373.45,373.72,373.36,373.72,7438.0,348.3186,348.5704,348.2346,348.5704,7438.0
2020-01-06 14:10:00,373.69,374.01,373.67,373.91,14505.0,348.5424,348.8409,348.5238,348.7476,14505.0
2020-01-06 14:20:00,373.9,373.98,373.75,373.85,9332.0,348.7383,348.8129,348.5984,348.6916,9332.0
2020-01-06 14:30:00,373.88,373.91,373.65,373.65,8211.0,348.7196,348.7476,348.5051,348.5051,8211.0
2020-01-06 14:40:00,373.67,373.89,373.67,373.8,7573.0,348.5238,348.729,348.5238,348.645,7573.0
2020-01-06 14:50:00,373.88,374.04,373.83,373.95,7498.0,348.7196,348.8689,348.673,348.7849,7498.0
2020-01-06 15:00:00,374.01,374.05,373.86,373.9,24919.0,348.8409,348.8782,348.701,348.7383,24919.0
2020-01-06 15:10:00,373.88,374.1,373.87,373.92,14794.0,348.7196,348.9248,348.7103,348.7569,14794.0
2020-01-06 15:20:00,373.93,374.03,373.76,373.91,11149.0,348.7663,348.8595,348.6077,348.7476,11149.0
2020-01-06 15:30:00,373.91,373.93,373.67,373.76,20156.0,348.7476,348.7663,348.5238,348.6077,20156.0
2020-01-06 15:40:00,373.82,373.82,373.35,373.47,53349.0,348.6637,348.6637,348.2253,348.3372,53349.0
2020-01-06 15:50:00,373.49,373.98,373.37,373.96,126453.0,348.3559,348.8129,348.2439,348.7942,126453.0
2020-01-07 09:30:00,372.93,373.71,372.37,372.8,58022.0,347.8336,348.5611,347.3112,347.7123,58022.0
2020-01-07 09:40:00,372.62,372.7,371.86,372.15,20650.0,347.5444,347.619,346.8356,347.106,20650.0
2020-01-07 09:50:00,372.14,372.36,371.75,372.12,24844.0,347.0967,347.3019,346.733,347.0781,24844.0
2020-01-07 10:00:00,372.18,372.65,372.12,372.57,22520.0,347.134,347.5724,347.0781,347.4978,22520.0
2020-01-07 10:10:00,372.63,373.02,372.53,372.86,11609.0,347.5537,347.9175,347.4605,347.7683,11609.0
2020-01-07 10:20:00,372.91,373.1,372.56,373.08,10706.0,347.8149,347.9921,347.4885,347.9735,10706.0
2020-01-07 10:30:00,373.18,373.35,372.61,373.3,9747.0,348.0667,348.2253,347.5351,348.1787,9747.0
2020-01-07 10:40:00,373.27,373.52,373.2,373.48,9562.0,348.1507,348.3839,348.0854,348.3465,9562.0
2020-01-07 10:50:00,373.5,373.86,373.41,373.71,16764.0,348.3652,348.701,348.2813,348.5611,16764.0
2020-01-07 11:00:00,373.69,373.91,373.69,373.78,8059.0,348.5424,348.7476,348.5424,348.6264,8059.0
2020-01-07 11:10:00,373.81,373.9,373.55,373.6,7008.0,348.6543,348.7383,348.4118,348.4585,7008.0
2020-01-07 11:20:00,373.52,373.72,373.45,373.54,7237.0,348.3839,348.5704,348.3186,348.4025,7237.0
2020-01-07 11:30:00,373.55,373.58,373.36,373.43,6360.0,348.4118,348.4398,348.2346,348.2999,6360.0
2020-01-07 11:40:00,373.45,373.55,373.23,373.26,9328.0,348.3186,348.4118,348.1134,348.1413,9328.0
2020-01-07 11:50:00,373.24,373.33,372.99,373.0,12144.0,348.1227,348.2066,347.8895,347.8988,12144.0
2020-01-07 12:00:00,372.98,373.08,372.92,372.99,3017.0,347.8802,347.9735,347.8242,347.8895,3017.0
2020-01-07 12:10:00,372.97,373.12,372.81,373.08,4363.0,347.8709,348.0108,347.7216,347.9735,4363.0
2020-01-07 12:20:00,373.09,373.21,373.09,373.11,5759.0,347.9828,348.0947,347.9828,348.0014,5759.0
2020-01-07 12:30:00,373.09,373.09,372.77,372.93,7847.0,347.9828,347.9828,347.6843,347.8336,7847.0
2020-01-07 12:40:00,372.91,373.01,372.89,372.9,7893.0,347.8149,347.9082,347.7962,347.8056,7893.0
2020-01-07 12:50:00,372.9,373.14,372.9,373.14,3990.0,347.8056,348.0294,347.8056,348.0294,3990.0
2020-01-07 13:00:00,373.07,373.28,373.07,373.28,3559.0,347.9641,348.16,347.9641,348.16,3559.0
2020-01-07 13:10:00,373.28,373.44,373.28,373.4,4755.0,348.16,348.3092,348.16,348.2719,4755.0
2020-01-07 13:20:00,373.39,373.43,373.17,373.22,4635.0,348.2626,348.2999,348.0574,348.104,4635.0
2020-01-07 13:30:00,373.25,373.25,373.16,373.17,3669.0,348.132,348.132,348.0481,348.0574,3669.0
2020-01-07 13:40:00,373.13,373.2,373.09,373.19,4360.0,348.0201,348.0854,347.9828,348.0761,4360.0
2020-01-07 13:50:00,373.22,373.36,373.14,373.36,10138.0,348.104,348.2346,348.0294,348.2346,10138.0
2020-01-07 14:00:00,373.38,373.38,373.15,373.3,5161.0,348.2533,348.2533,348.0388,348.1787,5161.0
2020-01-07 14:10:00,373.29,373.29,372.83,373.02,13984.0,348.1693,348.1693,347.7403,347.9175,13984.0
2020-01-07 14:20:00,373.07,373.25,373.0,373.25,1648.0,347.9641,348.132,347.8988,348.132,1648.0
2020-01-07 14:30:00,373.22,373.44,373.15,373.15,11541.0,348.104,348.3092,348.0388,348.0388,11541.0
2020-01-07 14:40:00,373.15,373.3,373.13,373.24,3106.0,348.0388,348.1787,348.0201,348.1227,3106.0
2020-01-07 14:50:00,373.21,373.34,373.18,373.25,18911.0,348.0947,348.216,348.0667,348.132,18911.0
2020-01-07 15:00:00,373.31,373.43,373.3,373.41,8100.0,348.188,348.2999,348.1787,348.2813,8100.0
2020-01-07 15:10:00,373.41,373.61,373.41,373.59,9704.0,348.2813,348.4678,348.2813,348.4491,9704.0
2020-01-07 15:20:00,373.59,373.59,373.42,373.56,7614.0,348.4491,348.4491,348.2906,348.4212,7614.0
2020-01-07 15:30:00,373.59,373.59,373.35,373.35,8564.0,348.4491,348.4491,348.2253,348.2253,8564.0
2020-01-07 15:40:00,373.32,373.49,373.32,373.41,9494.0,348.1973,348.3559,348.1973,348.2813,9494.0
2020-01-07 15:50:00,373.39,373.39,372.92,372.96,110447.0,348.2626,348.2626,347.8242,347.8615,110447.0
2020-01-08 09:30:00,373.22,373.94,372.92,373.92,58228.0,348.104,348.7756,347.8242,348.7569,58228.0
2020-01-08 09:40:00,373.9,374.44,373.88,374.44,22542.0,348.7383,349.2419,348.7196,349.2419,22542.0
2020-01-08 09:50:00,374.36,374.79,374.21,374.5,17706.0,349.1673,349.5684,349.0274,349.2979,17706.0
2020-01-08 10:00:00,374.53,374.68,374.11,374.16,50573.0,349.3259,349.4658,348.9341,348.9808,50573.0
2020-01-08 10:10:00,374.02,374.56,373.87,373.92,19685.0,348.8502,349.3539,348.7103,348.7569,19685.0
2020-01-08 10:20:00,373.9,373.9,373.06,373.1,37314.0,348.7383,348.7383,347.9548,347.9921,37314.0
2020-01-08 10:30:00,373.18,373.5,372.93,373.1,18872.0,348.0667,348.3652,347.8336,347.9921,18872.0
2020-01-08 10:40:00,373.06,373.14,372.34,372.57,20604.0,347.9548,348.0294,347.2833,347.4978,20604.0
2020-01-08 10:50:00,372.53,372.94,372.52,372.94,12625.0,347.4605,347.8429,347.4511,347.8429,12625.0
2020-01-08 11:00:00,372.97,373.24,372.78,373.24,5741.0,347.8709,348.1227,347.6937,348.1227,5741.0
2020-01-08 11:10:00,373.28,373.28,373.13,373.21,4171.0,348.16,348.16,348.0201,348.0947,4171.0
2020-01-08 11:20:00,373.28,373.8,372.81,373.8,18248.0,348.16,348.645,347.7216,348.645,18248.0
2020-01-08 11:30:00,373.61,374.17,372.85,374.03,26396.0,348.4678,348.9901,347.7589,348.8595,26396.0
2020-01-08 11:40:00,374.12,374.67,374.12,374.55,15160.0,348.9435,349.4565,348.9435,349.3445,15160.0
2020-01-08 11:50:00,374.56,374.75,374.11,374.11,20929.0,349.3539,349.5311,348.9341,348.9341,20929.0
2020-01-08 12:00:00,374.15,374.4,374.15,374.28,7664.0,348.9715,349.2046,348.9715,349.0927,7664.0
2020-01-08 12:10:00,374.22,374.22,373.96,374.15,5910.0,349.0367,349.0367,348.7942,348.9715,5910.0
2020-01-08 12:20:00,374.2,374.27,374.11,374.21,2407.0,349.0181,349.0834,348.9341,349.0274,2407.0
2020-01-08 12:30:00,374.2,374.29,373.8,373.92,4673.0,349.0181,349.102,348.645,348.7569,4673.0
2020-01-08 12:40:00,373.92,374.3,373.89,374.23,13772.0,348.7569,349.1114,348.729,349.0461,13772.0
2020-01-08 12:50:00,374.22,374.42,374.12,374.42,6503.0,349.0367,349.2233,348.9435,349.2233,6503.0
2020-01-08 13:00:00,374.2,374.34,374.17,374.17,4964.0,349.0181,349.1487,348.9901,348.9901,4964.0
2020-01-08 13:10:00,374.11,374.15,373.92,373.95,1704.0,348.9341,348.9715,348.7569,348.7849,1704.0
2020-01-08 13:20:00,374.07,374.17,374.05,374.17,1600.0,348.8968,348.9901,348.8782,348.9901,1600.0
2020-01-08 13:30:00,374.16,374.37,374.14,374.37,3906.0,348.9808,349.1767,348.9621,349.1767,3906.0
2020-01-08 13:40:00,374.37,374.37,374.2,374.2,2794.0,349.1767,349.1767,349.0181,349.0181,2794.0
2020-01-08 13:50:00,374.17,374.17,373.75,373.82,11439.0,348.9901,348.9901,348.5984,348.6637,11439.0
2020-01-08 14:00:00,373.89,374.1,373.89,374.05,3755.0,348.729,348.9248,348.729,348.8782,3755.0
2020-01-08 14:10:00,374.1,374.21,374.04,374.16,3401.0,348.9248,349.0274,348.8689,348.9808,3401.0
2020-01-08 14:20:00,374.19,374.21,374.11,374.12,1330.0,349.0088,349.0274,348.9341,348.9435,1330.0
2020-01-08 14:30:00,374.08,374.23,374.06,374.15,3109.0,348.9062,349.0461,348.8875,348.9715,3109.0
2020-01-08 14:40:00,374.2,374.53,374.19,374.53,3599.0,349.0181,349.3259,349.0088,349.3259,3599.0
2020-01-08 14:50:00,374.53,374.66,374.46,374.66,4632.0,349.3259,349.4471,349.2606,349.4471,4632.0
2020-01-08 15:00:00,374.64,374.76,374.59,374.75,23740.0,349.4285,349.5404,349.3818,349.5311,23740.0
2020-01-08 15:10:00,374.67,374.86,374.63,374.83,5234.0,349.4565,349.6337,349.4192,349.6057,5234.0
2020-01-08 15:20:00,374.75,374.99,374.74,374.83,12391.0,349.5311,349.7549,349.5218,349.6057,12391.0
2020-01-08 15:30:00,374.79,374.85,374.55,374.63,9274.0,349.5684,349.6244,349.3445,349.4192,9274.0
2020-01-08 15:40:00,374.61,374.69,373.72,373.72,74538.0,349.4005,349.4751,348.5704,348.5704,74538.0
2020-01-08 15:50:00,373.76,374.02,373.37,373.6,121419.0,348.6077,348.8502,348.2439,348.4585,121419.0
2020-01-09 09:30:00,375.24,375.24,373.83,373.98,56169.0,349.9881,349.9881,348.673,348.8129,56169.0
2020-01-09 09:40:00,374.0,374.01,373.48,373.98,14343.0,348.8316,348.8409,348.3465,348.8129,14343.0
2020-01-09 09:50:00,374.17,374.52,374.17,374.52,5280.0,348.9901,349.3166,348.9901,349.3166,5280.0
2020-01-09 10:00:00,374.46,374.57,374.06,374.07,2235.0,349.2606,349.3632,348.8875,348.8968,2235.0
2020-01-09 10:10:00,374.26,374.41,374.12,374.28,4117.0,349.0741,349.214,348.9435,349.0927,4117.0
2020-01-09 10:20:00,374.15,374.42,374.15,374.4,3363.0,348.9715,349.2233,348.9715,349.2046,3363.0
2020-01-09 10:30:00,374.43,375.25,374.43,375.21,6259.0,349.2326,349.9974,349.2326,349.9601,6259.0
2020-01-09 10:40:00,375.25,375.37,375.16,375.32,6985.0,349.9974,350.1094,349.9135,350.0627,6985.0
2020-01-09 10:50:00,375.32,375.38,375.15,375.24,8749.0,350.0627,350.1187,349.9042,349.9881,8749.0
2020-01-09 11:00:00,375.25,375.3,374.84,374.88,3103.0,349.9974,350.0441,349.615,349.6523,3103.0
2020-01-09 11:10:00,374.82,374.9,374.71,374.84,6350.0,349.5964,349.671,349.4938,349.615,6350.0
2020-01-09 11:20:00,374.86,374.87,374.65,374.69,1900.0,349.6337,349.643,349.4378,349.4751,1900.0
2020-01-09 11:30:00,374.79,375.1,374.78,375.07,8189.0,349.5684,349.8575,349.5591,349.8295,8189.0
2020-01-09 11:40:00,375.04,375.1,374.95,375.03,2983.0,349.8016,349.8575,349.7176,349.7922,2983.0
2020-01-09 11:50:00,375.01,375.04,374.91,375.03,1284.0,349.7736,349.8016,349.6803,349.7922,1284.0
2020-01-09 12:00:00,375.16,375.23,375.16,375.21,725.0,349.9135,349.9788,349.9135,349.9601,725.0
2020-01-09 12:10:00,375.21,375.22,375.04,375.08,4779.0,349.9601,349.9695,349.8016,349.8389,4779.0
2020-01-09 12:20:00,374.97,374.97,374.37,374.46,2357.0,349.7363,349.7363,349.1767,349.2606,2357.0
2020-01-09 12:30:00,374.45,374.5,374.15,374.16,10970.0,349.2513,349.2979,348.9715,348.9808,10970.0
2020-01-09 12:40:00,373.89,374.17,373.7,374.17,4209.0,348.729,348.9901,348.5517,348.9901,4209.0
2020-01-09 12:50:00,374.18,374.35,374.17,374.35,3916.0,348.9994,349.158,348.9901,349.158,3916.0
2020-01-09 13:00:00,374.42,374.55,374.31,374.38,5745.0,349.2233,349.3445,349.1207,349.186,5745.0
2020-01-09 13:10:00,374.3,374.56,374.29,374.56,1022.0,349.1114,349.3539,349.102,349.3539,1022.0
2020-01-09 13:20:00,374.31,374.43,374.07,374.43,2791.0,349.1207,349.2326,348.8968,349.2326,2791.0
2020-01-09 13:30:00,374.42,374.43,374.24,374.33,2163.0,349.2233,349.2326,349.0554,349.1393,2163.0
2020-01-09 13:40:00,374.42,374.42,374.35,374.37,1893.0,349.2233,349.2233,349.158,349.1767,1893.0
2020-01-09 13:50:00,374.3,374.48,374.23,374.29,12020.0,349.1114,349.2792,349.0461,349.102,12020.0
2020-01-09 14:00:00,374.27,374.5,374.26,374.4,5551.0,349.0834,349.2979,349.0741,349.2046,5551.0
2020-01-09 14:10:00,374.4,374.52,374.4,374.48,5119.0,349.2046,349.3166,349.2046,349.2792,5119.0
2020-01-09 14:20:00,374.53,374.6,374.44,374.57,3208.0,349.3259,349.3912,349.2419,349.3632,3208.0
2020-01-09 14:30:00,374.74,375.16,374.7,375.05,6073.0,349.5218,349.9135,349.4844,349.8109,6073.0
2020-01-09 14:40:00,375.05,375.22,374.91,374.96,3563.0,349.8109,349.9695,349.6803,349.7269,3563.0
2020-01-09 14:50:00,374.94,374.95,374.82,374.91,24398.0,349.7083,349.7176,349.5964,349.6803,24398.0
2020-01-09 15:00:00,374.93,374.93,374.62,374.62,7548.0,349.699,349.699,349.4098,349.4098,7548.0
2020-01-09 15:10:00,374.6,374.75,374.49,374.66,3343.0,349.3912,349.5311,349.2886,349.4471,3343.0
2020-01-09 15:20:00,374.69,374.69,374.48,374.57,5001.0,349.4751,349.4751,349.2792,349.3632,5001.0
2020-01-09 15:30:00,374.65,374.65,374.27,374.28,5799.0,349.4378,349.4378,349.0834,349.0927,5799.0
2020-01-09 15:40:00,374.25,374.46,374.23,374.24,4498.0,349.0647,349.2606,349.0461,349.0554,4498.0
2020-01-09 15:50:00,374.22,374.72,374.18,374.6,89418.0,349.0367,349.5031,348.9994,349.3912,89418.0
2020-01-10 09:30:00,374.83,374.92,373.32,373.34,30637.0,349.6057,349.6896,348.1973,348.216,30637.0
2020-01-10 09:40:00,373.35,373.96,373.18,373.96,33530.0,348.2253,348.7942,348.0667,348.7942,33530.0
2020-01-10 09:50:00,373.98,374.53,373.96,374.5,6680.0,348.8129,349.3259,348.7942,349.2979,6680.0
2020-01-10 10:00:00,374.58,374.94,374.53,374.86,9423.0,349.3725,349.7083,349.3259,349.6337,9423.0
2020-01-10 10:10:00,374.81,375.05,374.61,374.86,21400.0,349.587,349.8109,349.4005,349.6337,21400.0
2020-01-10 10:20:00,374.92,374.92,374.55,374.55,4360.0,349.6896,349.6896,349.3445,349.3445,4360.0
2020-01-10 10:30:00,374.72,374.81,374.45,374.81,8254.0,349.5031,349.587,349.2513,349.587,8254.0
2020-01-10 10:40:00,374.84,374.84,374.29,374.32,6959.0,349.615,349.615,349.102,349.13,6959.0
2020-01-10 10:50:00,374.0,374.52,373.72,374.52,16662.0,348.8316,349.3166,348.5704,349.3166,16662.0
2020-01-10 11:00:00,374.52,374.52,374.31,374.44,2076.0,349.3166,349.3166,349.1207,349.2419,2076.0
2020-01-10 11:10:00,374.42,374.47,374.0,374.05,3653.0,349.2233,349.2699,348.8316,348.8782,3653.0
2020-01-10 11:20:00,374.15,374.22,373.69,373.72,4573.0,348.9715,349.0367,348.5424,348.5704,4573.0
2020-01-10 11:30:00,373.63,373.73,373.46,373.62,6374.0,348.4865,348.5797,348.3279,348.4771,6374.0
2020-01-10 11:40:00,373.76,373.76,373.09,373.09,7138.0,348.6077,348.6077,347.9828,347.9828,7138.0
2020-01-10 11:50:00,373.16,373.55,373.07,373.52,22991.0,348.0481,348.4118,347.9641,348.3839,22991.0
2020-01-10 12:00:00,373.5,373.5,372.92,372.92,5163.0,348.3652,348.3652,347.8242,347.8242,5163.0
2020-01-10 12:10:00,372.84,373.05,372.6,372.97,13779.0,347.7496,347.9455,347.5258,347.8709,13779.0
2020-01-10 12:20:00,372.9,373.32,372.89,373.31,7891.0,347.8056,348.1973,347.7962,348.188,7891.0
2020-01-10 12:30:00,373.28,373.37,373.18,373.37,1700.0,348.16,348.2439,348.0667,348.2439,1700.0
2020-01-10 12:40:00,373.42,373.59,373.39,373.56,6495.0,348.2906,348.4491,348.2626,348.4212,6495.0
2020-01-10 12:50:00,373.47,373.59,373.44,373.59,3226.0,348.3372,348.4491,348.3092,348.4491,3226.0
2020-01-10 13:00:00,373.52,373.94,373.52,373.94,2783.0,348.3839,348.7756,348.3839,348.7756,2783.0
2020-01-10 13:10:00,373.98,374.31,373.97,374.26,7206.0,348.8129,349.1207,348.8036,349.0741,7206.0
2020-01-10 13:20:00,374.32,374.36,374.21,374.22,3537.0,349.13,349.1673,349.0274,349.0367,3537.0
2020-01-10 13:30:00,374.21,374.39,374.2,374.33,3791.0,349.0274,349.1953,349.0181,349.1393,3791.0
2020-01-10 13:40:00,374.28,374.56,374.28,374.51,4058.0,349.0927,349.3539,349.0927,349.3072,4058.0
2020-01-10 13:50:00,374.55,374.59,374.39,374.47,3335.0,349.3445,349.3818,349.1953,349.2699,3335.0
2020-01-10 14:00:00,374.38,374.41,374.28,374.28,1400.0,349.186,349.214,349.0927,349.0927,1400.0
2020-01-10 14:10:00,374.3,374.3,374.03,374.2,1520.0,349.1114,349.1114,348.8595,349.0181,1520.0
2020-01-10 14:20:00,374.24,374.33,374.15,374.27,4099.0,349.0554,349.1393,348.9715,349.0834,4099.0
2020-01-10 14:30:00,374.13,374.2,373.9,373.9,14295.0,348.9528,349.0181,348.7383,348.7383,14295.0
2020-01-10 14:40:00,373.9,373.9,373.66,373.83,14652.0,348.7383,348.7383,348.5144,348.673,14652.0
2020-01-10 14:50:00,373.69,373.96,373.69,373.95,3205.0,348.5424,348.7942,348.5424,348.7849,3205.0
2020-01-10 15:00:00,373.94,373.94,373.42,373.44,3596.0,348.7756,348.7756,348.2906,348.3092,3596.0
2020-01-10 15:10:00,373.47,373.56,373.33,373.37,9126.0,348.3372,348.4212,348.2066,348.2439,9126.0
2020-01-10 15:20:00,373.37,373.47,373.37,373.44,3015.0,348.2439,348.3372,348.2439,348.3092,3015.0
2020-01-10 15:30:00,373.38,373.38,372.88,373.04,10769.0,348.2533,348.2533,347.7869,347.9362,10769.0
2020-01-10 15:40:00,373.08,373.21,372.87,372.96,7464.0,347.9735,348.0947,347.7776,347.8615,7464.0
2020-01-10 15:50:00,372.73,373.61,372.71,373.53,77480.0,347.647,348.4678,347.6284,348.3932,77480.0
2020-01-13 09:30:00,373.91,374.06,373.13,373.38,36354.0,348.7476,348.8875,348.0201,348.2533,36354.0
2020-01-13 09:40:00,373.37,373.91,372.92,373.91,25762.0,348.2439,348.7476,347.8242,348.7476,25762.0
2020-01-13 09:50:00,373.88,374.41,373.72,374.35,9308.0,348.7196,349.214,348.5704,349.158,9308.0
2020-01-13 10:00:00,374.45,374.46,373.99,374.12,4799.0,349.2513,349.2606,348.8222,348.9435,4799.0
2020-01-13 10:10:00,374.14,374.27,373.91,374.02,5743.0,348.9621,349.0834,348.7476,348.8502,5743.0
2020-01-13 10:20:00,373.82,374.45,373.79,374.3,3995.0,348.6637,349.2513,348.6357,349.1114,3995.0
2020-01-13 10:30:00,374.35,374.35,373.93,374.14,9720.0,349.158,349.158,348.7663,348.9621,9720.0
2020-01-13 10:40:00,374.18,374.54,374.03,374.54,4300.0,348.9994,349.3352,348.8595,349.3352,4300.0
2020-01-13 10:50:00,374.41,374.91,374.41,374.86,9326.0,349.214,349.6803,349.214,349.6337,9326.0
2020-01-13 11:00:00,374.77,374.95,374.73,374.91,7789.0,349.5497,349.7176,349.5124,349.6803,7789.0
2020-01-13 11:10:00,374.87,375.08,374.76,375.08,17117.0,349.643,349.8389,349.5404,349.8389,17117.0
2020-01-13 11:20:00,375.07,375.58,375.03,375.36,25808.0,349.8295,350.3052,349.7922,350.1,25808.0
2020-01-13 11:30:00,375.29,375.57,375.12,375.46,4413.0,350.0347,350.2959,349.8762,350.1933,4413.0
2020-01-13 11:40:00,375.47,375.52,375.36,375.36,7267.0,350.2026,350.2493,350.1,350.1,7267.0
2020-01-13 11:50:00,375.37,375.52,375.35,375.51,10318.0,350.1094,350.2493,350.0907,350.2399,10318.0
2020-01-13 12:00:00,375.55,375.73,375.55,375.7,6644.0,350.2772,350.4451,350.2772,350.4171,6644.0
2020-01-13 12:10:00,375.75,375.98,375.75,375.9,12502.0,350.4638,350.6783,350.4638,350.6037,12502.0
2020-01-13 12:20:00,375.8,375.84,375.67,375.73,7502.0,350.5104,350.5477,350.3892,350.4451,7502.0
2020-01-13 12:30:00,375.85,375.93,375.57,375.57,7094.0,350.5571,350.6317,350.2959,350.2959,7094.0
2020-01-13 12:40:00,375.6,375.62,375.52,375.52,17268.0,350.3239,350.3425,350.2493,350.2493,17268.0
2020-01-13 12:50:00,375.51,375.6,375.5,375.58,6343.0,350.2399,350.3239,350.2306,350.3052,6343.0
2020-01-13 13:00:00,375.53,375.53,375.4,375.51,1410.0,350.2586,350.2586,350.1373,350.2399,1410.0
2020-01-13 13:10:00,375.5,375.55,375.34,375.51,2852.0,350.2306,350.2772,350.0814,350.2399,2852.0
2020-01-13 13:20:00,375.48,375.66,375.38,375.4,3890.0,350.212,350.3798,350.1187,350.1373,3890.0
2020-01-13 13:30:00,375.37,375.47,375.37,375.42,2895.0,350.1094,350.2026,350.1094,350.156,2895.0
2020-01-13 13:40:00,375.4,375.57,375.4,375.48,2918.0,350.1373,350.2959,350.1373,350.212,2918.0
2020-01-13 13:50:00,375.5,375.73,375.49,375.69,4686.0,350.2306,350.4451,350.2213,350.4078,4686.0
2020-01-13 14:00:00,375.64,375.77,375.49,375.76,9226.0,350.3612,350.4824,350.2213,350.4731,9226.0
2020-01-13 14:10:00,375.83,375.95,375.83,375.92,3558.0,350.5384,350.6503,350.5384,350.6223,3558.0
2020-01-13 14:20:00,375.89,376.11,375.89,376.07,1649.0,350.5944,350.7996,350.5944,350.7622,1649.0
2020-01-13 14:30:00,376.09,376.17,376.04,376.04,14392.0,350.7809,350.8555,350.7343,350.7343,14392.0
2020-01-13 14:40:00,376.0,376.04,375.89,375.98,2663.0,350.697,350.7343,350.5944,350.6783,2663.0
2020-01-13 14:50:00,375.94,376.11,375.92,376.06,11023.0,350.641,350.7996,350.6223,350.7529,11023.0
2020-01-13 15:00:00,376.04,376.06,375.96,375.96,7808.0,350.7343,350.7529,350.6597,350.6597,7808.0
2020-01-13 15:10:00,375.94,376.0,375.8,375.81,21813.0,350.641,350.697,350.5104,350.5197,21813.0
2020-01-13 15:20:00,375.76,375.87,375.73,375.77,12489.0,350.4731,350.5757,350.4451,350.4824,12489.0
2020-01-13 15:30:00,375.79,375.95,375.73,375.87,14398.0,350.5011,350.6503,350.4451,350.5757,14398.0
2020-01-13 15:40:00,375.91,375.99,375.75,375.99,11368.0,350.613,350.6876,350.4638,350.6876,11368.0
2020-01-13 15:50:00,375.97,376.62,375.97,376.49,140816.0,350.669,351.2752,350.669,351.154,140816.0
2020-01-14 09:30:00,375.43,376.04,375.05,375.79,43782.0,350.1653,350.7343,349.8109,350.5011,43782.0
2020-01-14 09:40:00,375.96,376.4,375.66,376.2,7423.0,350.6597,351.07,350.3798,350.8835,7423.0
2020-01-14 09:50:00,376.17,376.18,375.63,375.72,12431.0,350.8555,350.8648,350.3519,350.4358,12431.0
2020-01-14 10:00:00,375.59,376.01,375.52,375.53,8810.0,350.3146,350.7063,350.2493,350.2586,8810.0
2020-01-14 10:10:00,375.73,375.95,375.72,375.84,2287.0,350.4451,350.6503,350.4358,350.5477,2287.0
2020-01-14 10:20:00,375.79,375.93,375.68,375.89,6169.0,350.5011,350.6317,350.3985,350.5944,6169.0
2020-01-14 10:30:00,376.0,376.22,375.96,376.2,2847.0,350.697,350.9022,350.6597,350.8835,2847.0
2020-01-14 10:40:00,376.28,376.51,376.19,376.43,4383.0,350.9581,351.1726,350.8742,351.098,4383.0
2020-01-14 10:50:00,376.47,376.5,375.94,376.34,1638.0,351.1353,351.1633,350.641,351.0141,1638.0
2020-01-14 11:00:00,376.41,376.61,376.39,376.61,7111.0,351.0794,351.2659,351.0607,351.2659,7111.0
2020-01-14 11:10:00,376.72,376.99,376.72,376.87,2676.0,351.3685,351.6203,351.3685,351.5084,2676.0
2020-01-14 11:20:00,376.92,377.09,376.89,377.09,4825.0,351.555,351.7136,351.5271,351.7136,4825.0
2020-01-14 11:30:00,377.06,377.17,376.92,376.93,11328.0,351.6856,351.7882,351.555,351.5644,11328.0
2020-01-14 11:40:00,376.93,376.95,376.76,376.95,992.0,351.5644,351.583,351.4058,351.583,992.0
2020-01-14 11:50:00,377.02,377.04,376.85,376.89,4077.0,351.6483,351.667,351.4898,351.5271,4077.0
2020-01-14 12:00:00,376.89,376.9,376.79,376.86,1650.0,351.5271,351.5364,351.4338,351.4991,1650.0
2020-01-14 12:10:00,376.93,377.02,376.89,376.99,2467.0,351.5644,351.6483,351.5271,351.6203,2467.0
2020-01-14 12:20:00,377.07,377.36,377.07,377.32,7249.0,351.695,351.9654,351.695,351.9281,7249.0
2020-01-14 12:30:00,377.29,377.7,377.29,377.7,2218.0,351.9001,352.2826,351.9001,352.2826,2218.0
2020-01-14 12:40:00,377.8,378.27,377.73,378.25,30435.0,352.3758,352.8142,352.3105,352.7955,30435.0
2020-01-14 12:50:00,378.24,378.31,378.18,378.27,2942.0,352.7862,352.8515,352.7303,352.8142,2942.0
2020-01-14 13:00:00,378.25,378.56,378.24,378.5,2125.0,352.7955,353.0847,352.7862,353.0287,2125.0
2020-01-14 13:10:00,378.5,378.56,378.41,378.56,2323.0,353.0287,353.0847,352.9448,353.0847,2323.0
2020-01-14 13:20:00,378.46,378.57,378.46,378.57,2122.0,352.9914,353.094,352.9914,353.094,2122.0
2020-01-14 13:30:00,378.46,378.66,377.32,378.21,55353.0,352.9914,353.178,351.9281,352.7582,55353.0
2020-01-14 13:40:00,378.25,378.32,377.3,377.52,28692.0,352.7955,352.8608,351.9095,352.1147,28692.0
2020-01-14 13:50:00,377.46,377.61,377.16,377.19,8009.0,352.0587,352.1986,351.7789,351.8069,8009.0
2020-01-14 14:00:00,377.21,377.29,376.5,376.6,12712.0,351.8255,351.9001,351.1633,351.2566,12712.0
2020-01-14 14:10:00,376.65,376.76,376.14,376.6,17832.0,351.3032,351.4058,350.8275,351.2566,17832.0
2020-01-14 14:20:00,376.6,377.12,376.51,377.05,9879.0,351.2566,351.7416,351.1726,351.6763,9879.0
2020-01-14 14:30:00,377.05,377.37,376.97,377.31,3488.0,351.6763,351.9748,351.6017,351.9188,3488.0
2020-01-14 14:40:00,377.38,377.61,377.36,377.46,4126.0,351.9841,352.1986,351.9654,352.0587,4126.0
2020-01-14 14:50:00,377.44,377.45,377.04,377.04,2284.0,352.0401,352.0494,351.667,351.667,2284.0
2020-01-14 15:00:00,377.13,377.34,377.03,377.12,6384.0,351.7509,351.9468,351.6576,351.7416,6384.0
2020-01-14 15:10:00,377.04,377.07,376.72,376.98,12944.0,351.667,351.695,351.3685,351.611,12944.0
2020-01-14 15:20:00,376.99,377.28,376.93,376.98,5407.0,351.6203,351.8908,351.5644,351.611,5407.0
2020-01-14 15:30:00,376.96,377.43,376.89,377.23,9708.0,351.5924,352.0307,351.5271,351.8442,9708.0
2020-01-14 15:40:00,377.24,377.48,377.21,377.21,7739.0,351.8535,352.0774,351.8255,351.8255,7739.0
2020-01-14 15:50:00,377.1,377.57,376.77,377.52,94885.0,351.7229,352.1613,351.4151,352.1147,94885.0
2020-01-15 09:30:00,376.44,378.14,376.4,377.38,61515.0,351.1074,352.6929,351.07,351.9841,61515.0
2020-01-15 09:40:00,377.48,378.68,377.48,378.68,29787.0,352.0774,353.1966,352.0774,353.1966,29787.0
2020-01-15 09:50:00,378.71,378.96,378.66,378.96,9156.0,353.2246,353.4578,353.178,353.4578,9156.0
2020-01-15 10:00:00,378.89,379.07,378.22,378.3,7579.0,353.3925,353.5604,352.7676,352.8422,7579.0
2020-01-15 10:10:00,378.31,378.39,377.8,378.0,5502.0,352.8515,352.9261,352.3758,352.5624,5502.0
2020-01-15 10:20:00,377.88,378.18,377.75,378.18,2313.0,352.4504,352.7303,352.3292,352.7303,2313.0
2020-01-15 10:30:00,378.37,378.77,378.2,378.63,12130.0,352.9075,353.2806,352.7489,353.15,12130.0
2020-01-15 10:40:00,378.57,378.84,378.57,378.68,7586.0,353.094,353.3458,353.094,353.1966,7586.0
2020-01-15 10:50:00,378.64,379.03,378.64,378.96,3083.0,353.1593,353.5231,353.1593,353.4578,3083.0
2020-01-15 11:00:00,379.01,379.08,378.64,378.64,10878.0,353.5044,353.5697,353.1593,353.1593,10878.0
2020-01-15 11:10:00,378.4,378.55,378.02,378.5,5175.0,352.9355,353.0754,352.581,353.0287,5175.0
2020-01-15 11:20:00,378.58,378.94,378.57,378.91,3806.0,353.1033,353.4391,353.094,353.4111,3806.0
2020-01-15 11:30:00,378.96,379.39,378.92,379.33,16854.0,353.4578,353.8588,353.4205,353.8029,16854.0
2020-01-15 11:40:00,379.38,379.49,379.29,379.44,5343.0,353.8495,353.9521,353.7656,353.9055,5343.0
2020-01-15 11:50:00,379.44,379.54,378.73,378.92,4993.0,353.9055,353.9987,353.2432,353.4205,4993.0
2020-01-15 12:00:00,378.85,378.91,378.41,378.49,7155.0,353.3552,353.4111,352.9448,353.0194,7155.0
2020-01-15 12:10:00,378.39,378.57,378.37,378.43,5147.0,352.9261,353.094,352.9075,352.9634,5147.0
2020-01-15 12:20:00,378.42,378.63,378.24,378.24,7847.0,352.9541,353.15,352.7862,352.7862,7847.0
2020-01-15 12:30:00,378.32,378.38,378.12,378.38,2450.0,352.8608,352.9168,352.6743,352.9168,2450.0
2020-01-15 12:40:00,378.43,378.47,377.96,377.96,2586.0,352.9634,353.0007,352.5251,352.5251,2586.0
2020-01-15 12:50:00,377.9,377.96,377.63,377.85,2919.0,352.4691,352.5251,352.2173,352.4225,2919.0
2020-01-15 13:00:00,377.55,377.71,377.55,377.63,4985.0,352.1427,352.2919,352.1427,352.2173,4985.0
2020-01-15 13:10:00,377.61,377.84,377.58,377.84,6951.0,352.1986,352.4131,352.1706,352.4131,6951.0
2020-01-15 13:20:00,377.89,377.94,377.63,377.9,12819.0,352.4598,352.5064,352.2173,352.4691,12819.0
2020-01-15 13:30:00,377.99,378.15,377.7,378.07,4003.0,352.553,352.7023,352.2826,352.6277,4003.0
2020-01-15 13:40:00,378.24,378.34,378.22,378.31,1166.0,352.7862,352.8795,352.7676,352.8515,1166.0
2020-01-15 13:50:00,378.39,378.39,377.86,378.08,4649.0,352.9261,352.9261,352.4318,352.637,4649.0
2020-01-15 14:00:00,378.08,378.14,378.0,378.07,4801.0,352.637,352.6929,352.5624,352.6277,4801.0
2020-01-15 14:10:00,378.38,378.59,378.33,378.59,3192.0,352.9168,353.1127,352.8702,353.1127,3192.0
2020-01-15 14:20:00,378.76,378.86,378.67,378.86,4900.0,353.2712,353.3645,353.1873,353.3645,4900.0
2020-01-15 14:30:00,378.83,379.0,378.82,378.96,5147.0,353.3365,353.4951,353.3272,353.4578,5147.0
2020-01-15 14:40:00,378.91,378.92,378.81,378.81,15110.0,353.4111,353.4205,353.3179,353.3179,15110.0
2020-01-15 14:50:00,378.84,378.84,378.4,378.4,17739.0,353.3458,353.3458,352.9355,352.9355,17739.0
2020-01-15 15:00:00,378.42,378.43,377.4,377.4,8485.0,352.9541,352.9634,352.0027,352.0027,8485.0
2020-01-15 15:10:00,377.41,377.54,377.29,377.54,31603.0,352.0121,352.1333,351.9001,352.1333,31603.0
2020-01-15 15:20:00,377.51,377.55,376.86,377.07,37514.0,352.1053,352.1427,351.4991,351.695,37514.0
2020-01-15 15:30:00,377.1,377.15,376.53,376.66,41607.0,351.7229,351.7696,351.1913,351.3125,41607.0
2020-01-15 15:40:00,376.7,377.0,376.53,376.99,13459.0,351.3499,351.6297,351.1913,351.6203,13459.0
2020-01-15 15:50:00,376.94,378.07,376.94,378.01,81733.0,351.5737,352.6277,351.5737,352.5717,81733.0
2020-01-16 09:30:00,380.32,381.39,380.0,381.24,85587.0,354.7262,355.7242,354.4278,355.5843,85587.0
2020-01-16 09:40:00,381.18,382.14,381.17,381.67,36426.0,355.5284,356.4238,355.519,355.9854,36426.0
2020-01-16 09:50:00,381.68,382.15,381.62,381.84,42390.0,355.9947,356.4331,355.9388,356.144,42390.0
2020-01-16 10:00:00,381.89,382.22,381.42,382.03,20716.0,356.1906,356.4984,355.7522,356.3212,20716.0
2020-01-16 10:10:00,381.99,382.28,381.66,381.66,19062.0,356.2839,356.5543,355.9761,355.9761,19062.0
2020-01-16 10:20:00,381.5,381.85,381.2,381.78,10355.0,355.8268,356.1533,355.547,356.088,10355.0
2020-01-16 10:30:00,381.8,382.27,381.76,382.0,5927.0,356.1066,356.545,356.0693,356.2932,5927.0
2020-01-16 10:40:00,382.1,382.36,381.91,381.91,7251.0,356.3865,356.629,356.2092,356.2092,7251.0
2020-01-16 10:50:00,381.98,381.98,381.61,381.65,13615.0,356.2745,356.2745,355.9294,355.9667,13615.0
2020-01-16 11:00:00,381.68,381.8,381.4,381.59,7693.0,355.9947,356.1066,355.7336,355.9108,7693.0
2020-01-16 11:10:00,381.64,381.69,381.05,381.18,12489.0,355.9574,356.0041,355.4071,355.5284,12489.0
2020-01-16 11:20:00,381.05,381.15,380.94,381.03,7200.0,355.4071,355.5004,355.3045,355.3885,7200.0
2020-01-16 11:30:00,381.07,381.23,380.9,381.19,1993.0,355.4258,355.575,355.2672,355.5377,1993.0
2020-01-16 11:40:00,381.24,381.3,381.12,381.12,5489.0,355.5843,355.6403,355.4724,355.4724,5489.0
2020-01-16 11:50:00,381.1,381.35,381.0,381.09,3560.0,355.4538,355.6869,355.3605,355.4444,3560.0
2020-01-16 12:00:00,381.05,381.47,381.04,381.3,10711.0,355.4071,355.7989,355.3978,355.6403,10711.0
2020-01-16 12:10:00,381.24,381.34,381.14,381.21,5578.0,355.5843,355.6776,355.4911,355.5564,5578.0
2020-01-16 12:20:00,381.21,381.36,381.2,381.33,2562.0,355.5564,355.6963,355.547,355.6683,2562.0
2020-01-16 12:30:00,381.29,381.52,381.29,381.49,2537.0,355.631,355.8455,355.631,355.8175,2537.0
2020-01-16 12:40:00,381.53,381.78,381.5,381.75,6323.0,355.8548,356.088,355.8268,356.06,6323.0
2020-01-16 12:50:00,381.66,381.76,381.65,381.67,4075.0,355.9761,356.0693,355.9667,355.9854,4075.0
2020-01-16 13:00:00,381.62,381.73,381.55,381.72,6985.0,355.9388,356.0414,355.8735,356.032,6985.0
2020-01-16 13:10:00,381.69,381.69,381.47,381.49,2672.0,356.0041,356.0041,355.7989,355.8175,2672.0
2020-01-16 13:20:00,381.43,381.54,381.42,381.45,4858.0,355.7615,355.8641,355.7522,355.7802,4858.0
2020-01-16 13:30:00,381.44,381.79,381.37,381.72,10575.0,355.7709,356.0973,355.7056,356.032,10575.0
2020-01-16 13:40:00,381.66,381.75,381.58,381.68,5550.0,355.9761,356.06,355.9015,355.9947,5550.0
2020-01-16 13:50:00,381.65,381.72,381.54,381.6,3381.0,355.9667,356.032,355.8641,355.9201,3381.0
2020-01-16 14:00:00,381.56,381.58,381.49,381.56,4228.0,355.8828,355.9015,355.8175,355.8828,4228.0
2020-01-16 14:10:00,381.47,381.66,381.45,381.61,3128.0,355.7989,355.9761,355.7802,355.9294,3128.0
2020-01-16 14:20:00,381.55,381.55,381.39,381.41,1572.0,355.8735,355.8735,355.7242,355.7429,1572.0
2020-01-16 14:30:00,381.32,381.33,381.15,381.18,7954.0,355.6589,355.6683,355.5004,355.5284,7954.0
2020-01-16 14:40:00,381.25,381.27,381.06,381.25,2905.0,355.5937,355.6123,355.4164,355.5937,2905.0
2020-01-16 14:50:00,381.27,381.38,381.2,381.2,4379.0,355.6123,355.7149,355.547,355.547,4379.0
2020-01-16 15:00:00,381.19,381.32,381.15,381.27,7088.0,355.5377,355.6589,355.5004,355.6123,7088.0
2020-01-16 15:10:00,381.27,381.39,381.2,381.29,31843.0,355.6123,355.7242,355.547,355.631,31843.0
2020-01-16 15:20:00,381.29,381.44,381.13,381.4,14845.0,355.631,355.7709,355.4817,355.7336,14845.0
2020-01-16 15:30:00,381.42,381.72,381.41,381.72,14402.0,355.7522,356.032,355.7429,356.032,14402.0
2020-01-16 15:40:00,381.7,381.82,381.51,381.61,26424.0,356.0134,356.1253,355.8362,355.9294,26424.0
2020-01-16 15:50:00,381.69,382.33,381.68,382.22,112778.0,356.0041,356.601,355.9947,356.4984,112778.0
2020-01-17 09:30:00,383.11,383.41,382.48,382.5,19893.0,357.3285,357.6083,356.7409,356.7595,19893.0
2020-01-17 09:40:00,382.5,382.82,382.31,382.76,12341.0,356.7595,357.058,356.5823,357.002,12341.0
2020-01-17 09:50:00,382.76,382.91,382.0,382.43,11594.0,357.002,357.1419,356.2932,356.6943,11594.0
2020-01-17 10:00:00,382.45,382.64,382.23,382.45,31435.0,356.7129,356.8901,356.5077,356.7129,31435.0
2020-01-17 10:10:00,382.46,382.52,382.0,382.3,8735.0,356.7222,356.7782,356.2932,356.573,8735.0
2020-01-17 10:20:00,382.44,382.56,382.35,382.35,1400.0,356.7036,356.8155,356.6196,356.6196,1400.0
2020-01-17 10:30:00,382.43,382.45,382.14,382.14,6696.0,356.6943,356.7129,356.4238,356.4238,6696.0
2020-01-17 10:40:00,382.09,382.09,381.85,381.9,4427.0,356.3771,356.3771,356.1533,356.1999,4427.0
2020-01-17 10:50:00,381.82,381.82,381.55,381.76,4690.0,356.1253,356.1253,355.8735,356.0693,4690.0
2020-01-17 11:00:00,381.96,381.96,381.68,381.79,1387.0,356.2559,356.2559,355.9947,356.0973,1387.0
2020-01-17 11:10:00,381.81,381.82,381.27,381.51,5173.0,356.116,356.1253,355.6123,355.8362,5173.0
2020-01-17 11:20:00,381.57,381.58,381.26,381.49,1600.0,355.8921,355.9015,355.603,355.8175,1600.0
2020-01-17 11:30:00,381.66,381.83,381.62,381.82,13788.0,355.9761,356.1346,355.9388,356.1253,13788.0
2020-01-17 11:40:00,381.84,382.01,381.77,381.92,3654.0,356.144,356.3025,356.0787,356.2186,3654.0
2020-01-17 11:50:00,381.98,381.99,381.84,381.9,5386.0,356.2745,356.2839,356.144,356.1999,5386.0
2020-01-17 12:00:00,382.03,382.08,381.9,381.9,2458.0,356.3212,356.3678,356.1999,356.1999,2458.0
2020-01-17 12:10:00,382.02,382.12,381.99,382.09,2532.0,356.3118,356.4051,356.2839,356.3771,2532.0
2020-01-17 12:20:00,381.91,381.94,381.86,381.86,1543.0,356.2092,356.2372,356.1626,356.1626,1543.0
2020-01-17 12:30:00,381.83,381.88,381.8,381.84,2077.0,356.1346,356.1813,356.1066,356.144,2077.0
2020-01-17 12:40:00,381.79,381.81,381.64,381.77,4731.0,356.0973,356.116,355.9574,356.0787,4731.0
2020-01-17 12:50:00,381.77,381.89,381.77,381.85,2885.0,356.0787,356.1906,356.0787,356.1533,2885.0
2020-01-17 13:00:00,381.9,382.0,381.83,382.0,1181.0,356.1999,356.2932,356.1346,356.2932,1181.0
2020-01-17 13:10:00,382.03,382.05,382.02,382.05,800.0,356.3212,356.3398,356.3118,356.3398,800.0
2020-01-17 13:20:00,382.14,382.14,381.86,381.86,2520.0,356.4238,356.4238,356.1626,356.1626,2520.0
2020-01-17 13:30:00,381.91,381.92,381.88,381.88,1520.0,356.2092,356.2186,356.1813,356.1813,1520.0
2020-01-17 13:40:00,381.89,381.89,381.74,381.77,1500.0,356.1906,356.1906,356.0507,356.0787,1500.0
2020-01-17 13:50:00,381.76,381.79,381.74,381.74,639.0,356.0693,356.0973,356.0507,356.0507,639.0
2020-01-17 14:00:00,381.61,381.68,381.6,381.64,7170.0,355.9294,355.9947,355.9201,355.9574,7170.0
2020-01-17 14:10:00,381.64,381.69,381.57,381.64,1585.0,355.9574,356.0041,355.8921,355.9574,1585.0
2020-01-17 14:20:00,381.71,381.73,381.43,381.45,8464.0,356.0227,356.0414,355.7615,355.7802,8464.0
2020-01-17 14:30:00,381.49,381.55,381.42,381.5,7849.0,355.8175,355.8735,355.7522,355.8268,7849.0
2020-01-17 14:40:00,381.46,381.48,381.36,381.39,2640.0,355.7895,355.8082,355.6963,355.7242,2640.0
2020-01-17 14:50:00,381.4,381.56,381.31,381.56,5256.0,355.7336,355.8828,355.6496,355.8828,5256.0
2020-01-17 15:00:00,381.57,381.61,381.14,381.19,6113.0,355.8921,355.9294,355.4911,355.5377,6113.0
2020-01-17 15:10:00,381.19,381.32,381.03,381.19,10548.0,355.5377,355.6589,355.3885,355.5377,10548.0
2020-01-17 15:20:00,381.26,381.38,381.22,381.34,2468.0,355.603,355.7149,355.5657,355.6776,2468.0
2020-01-17 15:30:00,381.37,381.52,381.26,381.4,8959.0,355.7056,355.8455,355.603,355.7336,8959.0
2020-01-17 15:40:00,381.29,381.56,381.28,381.44,23975.0,355.631,355.8828,355.6216,355.7709,23975.0
2020-01-17 15:50:00,381.43,381.7,381.37,381.5,124612.0,355.7615,356.0134,355.7056,355.8268,124612.0
2020-01-21 09:30:00,379.82,380.52,379.65,380.05,94107.0,354.2599,354.9128,354.1013,354.4744,94107.0
2020-01-21 09:40:00,380.03,380.04,379.35,379.82,8527.0,354.4558,354.4651,353.8215,354.2599,8527.0
2020-01-21 09:50:00,379.77,380.17,379.69,379.75,9221.0,354.2133,354.5863,354.1386,354.1946,9221.0
2020-01-21 10:00:00,379.39,379.85,379.39,379.51,8631.0,353.8588,354.2879,353.8588,353.9708,8631.0
2020-01-21 10:10:00,379.37,379.55,378.87,378.87,7113.0,353.8402,354.0081,353.3738,353.3738,7113.0
2020-01-21 10:20:00,378.83,379.36,378.7,379.36,18874.0,353.3365,353.8308,353.2153,353.8308,18874.0
2020-01-21 10:30:00,379.36,379.75,379.33,379.37,9985.0,353.8308,354.1946,353.8029,353.8402,9985.0
2020-01-21 10:40:00,379.3,379.39,379.12,379.17,11022.0,353.7749,353.8588,353.607,353.6536,11022.0
2020-01-21 10:50:00,379.19,379.53,379.05,379.5,7443.0,353.6723,353.9894,353.5417,353.9614,7443.0
2020-01-21 11:00:00,379.53,379.87,379.51,379.83,15410.0,353.9894,354.3065,353.9708,354.2692,15410.0
2020-01-21 11:10:00,379.81,379.89,379.72,379.83,15302.0,354.2506,354.3252,354.1666,354.2692,15302.0
2020-01-21 11:20:00,379.79,379.89,379.4,379.62,30798.0,354.2319,354.3252,353.8682,354.0734,30798.0
2020-01-21 11:30:00,379.64,379.75,379.48,379.72,6791.0,354.092,354.1946,353.9428,354.1666,6791.0
2020-01-21 11:40:00,379.81,380.09,379.8,380.08,11383.0,354.2506,354.5117,354.2412,354.5024,11383.0
2020-01-21 11:50:00,380.21,380.34,380.12,380.23,7364.0,354.6236,354.7449,354.5397,354.6423,7364.0
2020-01-21 12:00:00,380.3,380.39,380.17,380.38,4768.0,354.7076,354.7915,354.5863,354.7822,4768.0
2020-01-21 12:10:00,380.37,380.4,380.29,380.4,8366.0,354.7729,354.8009,354.6983,354.8009,8366.0
2020-01-21 12:20:00,380.39,380.52,380.34,380.41,5591.0,354.7915,354.9128,354.7449,354.8102,5591.0
2020-01-21 12:30:00,380.44,380.6,380.41,380.51,7395.0,354.8382,354.9874,354.8102,354.9035,7395.0
2020-01-21 12:40:00,380.46,380.5,380.37,380.5,8938.0,354.8568,354.8941,354.7729,354.8941,8938.0
2020-01-21 12:50:00,380.42,380.53,380.38,380.38,6107.0,354.8195,354.9221,354.7822,354.7822,6107.0
2020-01-21 13:00:00,380.41,380.47,380.32,380.35,6024.0,354.8102,354.8662,354.7262,354.7542,6024.0
2020-01-21 13:10:00,380.36,380.36,379.83,379.88,9595.0,354.7636,354.7636,354.2692,354.3159,9595.0
2020-01-21 13:20:00,379.9,379.91,379.53,379.65,11927.0,354.3345,354.3438,353.9894,354.1013,11927.0
2020-01-21 13:30:00,379.6,379.69,379.22,379.28,4139.0,354.0547,354.1386,353.7003,353.7562,4139.0
2020-01-21 13:40:00,379.24,379.48,379.18,379.29,4455.0,353.7189,353.9428,353.663,353.7656,4455.0
2020-01-21 13:50:00,379.34,379.35,378.9,379.04,5585.0,353.8122,353.8215,353.4018,353.5324,5585.0
2020-01-21 14:00:00,379.09,379.31,378.93,379.3,6537.0,353.579,353.7842,353.4298,353.7749,6537.0
2020-01-21 14:10:00,379.25,379.5,379.22,379.35,2693.0,353.7283,353.9614,353.7003,353.8215,2693.0
2020-01-21 14:20:00,379.37,379.41,379.19,379.34,2979.0,353.8402,353.8775,353.6723,353.8122,2979.0
2020-01-21 14:30:00,379.28,379.37,379.03,379.37,4636.0,353.7562,353.8402,353.5231,353.8402,4636.0
2020-01-21 14:40:00,379.36,379.61,379.35,379.51,5971.0,353.8308,354.064,353.8215,353.9708,5971.0
2020-01-21 14:50:00,379.47,379.81,379.44,379.81,16708.0,353.9334,354.2506,353.9055,354.2506,16708.0
2020-01-21 15:00:00,379.82,380.1,379.82,380.08,4796.0,354.2599,354.521,354.2599,354.5024,4796.0
2020-01-21 15:10:00,380.06,380.19,380.0,380.0,1690.0,354.4837,354.605,354.4278,354.4278,1690.0
2020-01-21 15:20:00,379.94,379.97,379.85,379.96,1329.0,354.3718,354.3998,354.2879,354.3905,1329.0
2020-01-21 15:30:00,379.93,380.12,379.51,379.56,4900.0,354.3625,354.5397,353.9708,354.0174,4900.0
2020-01-21 15:40:00,379.49,379.62,379.29,379.29,7210.0,353.9521,354.0734,353.7656,353.7656,7210.0
2020-01-21 15:50:00,379.29,379.46,378.98,379.38,64449.0,353.7656,353.9241,353.4764,353.8495,64449.0
2020-01-22 09:30:00,380.18,381.44,380.07,381.35,67048.0,354.5957,355.7709,354.4931,355.6869,67048.0
2020-01-22 09:40:00,381.34,381.59,381.05,381.42,38741.0,355.6776,355.9108,355.4071,355.7522,38741.0
2020-01-22 09:50:00,381.39,381.43,380.71,380.93,41969.0,355.7242,355.7615,355.09,355.2952,41969.0
2020-01-22 10:00:00,381.11,381.26,380.64,380.77,8139.0,355.4631,355.603,355.0247,355.146,8139.0
2020-01-22 10:10:00,380.67,380.67,380.31,380.53,5918.0,355.0527,355.0527,354.7169,354.9221,5918.0
2020-01-22 10:20:00,380.56,380.99,380.54,380.83,6150.0,354.9501,355.3512,354.9314,355.2019,6150.0
2020-01-22 10:30:00,380.78,381.11,380.58,381.11,12606.0,355.1553,355.4631,354.9687,355.4631,12606.0
2020-01-22 10:40:00,381.2,381.22,380.78,380.81,10851.0,355.547,355.5657,355.1553,355.1833,10851.0
2020-01-22 10:50:00,380.8,380.83,380.22,380.27,11107.0,355.1739,355.2019,354.633,354.6796,11107.0
2020-01-22 11:00:00,380.24,380.41,380.04,380.34,16054.0,354.6516,354.8102,354.4651,354.7449,16054.0
2020-01-22 11:10:00,380.34,380.39,379.82,380.02,20209.0,354.7449,354.7915,354.2599,354.4464,20209.0
2020-01-22 11:20:00,380.02,380.2,380.0,380.17,3224.0,354.4464,354.6143,354.4278,354.5863,3224.0
2020-01-22 11:30:00,380.22,380.41,380.22,380.28,10745.0,354.633,354.8102,354.633,354.6889,10745.0
2020-01-22 11:40:00,380.28,380.34,380.01,380.01,9213.0,354.6889,354.7449,354.4371,354.4371,9213.0
2020-01-22 11:50:00,379.98,380.33,379.87,380.07,5831.0,354.4091,354.7356,354.3065,354.4931,5831.0
2020-01-22 12:00:00,380.13,380.14,379.92,380.14,7916.0,354.549,354.5584,354.3532,354.5584,7916.0
2020-01-22 12:10:00,380.15,380.17,379.62,379.62,7498.0,354.5677,354.5863,354.0734,354.0734,7498.0
2020-01-22 12:20:00,379.68,379.68,379.42,379.63,5634.0,354.1293,354.1293,353.8868,354.0827,5634.0
2020-01-22 12:30:00,379.71,379.82,379.64,379.67,5463.0,354.1573,354.2599,354.092,354.12,5463.0
2020-01-22 12:40:00,379.69,379.87,379.67,379.85,4193.0,354.1386,354.3065,354.12,354.2879,4193.0
2020-01-22 12:50:00,379.82,379.94,379.74,379.88,3550.0,354.2599,354.3718,354.1853,354.3159,3550.0
2020-01-22 13:00:00,379.93,379.93,379.82,379.84,1200.0,354.3625,354.3625,354.2599,354.2785,1200.0
2020-01-22 13:10:00,379.87,380.04,379.78,379.97,2440.0,354.3065,354.4651,354.2226,354.3998,2440.0
2020-01-22 13:20:00,380.01,380.03,379.94,380.03,1500.0,354.4371,354.4558,354.3718,354.4558,1500.0
2020-01-22 13:30:00,379.93,380.02,379.84,380.02,1048.0,354.3625,354.4464,354.2785,354.4464,1048.0
2020-01-22 13:40:00,380.02,380.08,379.85,379.9,3483.0,354.4464,354.5024,354.2879,354.3345,3483.0
2020-01-22 13:50:00,379.85,379.94,379.85,379.88,4444.0,354.2879,354.3718,354.2879,354.3159,4444.0
2020-01-22 14:00:00,379.82,380.11,379.79,380.01,7937.0,354.2599,354.5304,354.2319,354.4371,7937.0
2020-01-22 14:10:00,380.02,380.04,379.93,379.98,7593.0,354.4464,354.4651,354.3625,354.4091,7593.0
2020-01-22 14:20:00,379.93,379.93,379.79,379.8,4722.0,354.3625,354.3625,354.2319,354.2412,4722.0
2020-01-22 14:30:00,379.8,379.94,379.8,379.9,3045.0,354.2412,354.3718,354.2412,354.3345,3045.0
2020-01-22 14:40:00,379.88,379.88,379.76,379.79,1644.0,354.3159,354.3159,354.2039,354.2319,1644.0
2020-01-22 14:50:00,379.75,379.86,379.75,379.78,2792.0,354.1946,354.2972,354.1946,354.2226,2792.0
2020-01-22 15:00:00,379.68,379.68,379.35,379.45,2798.0,354.1293,354.1293,353.8215,353.9148,2798.0
2020-01-22 15:10:00,379.31,379.35,378.85,379.0,6797.0,353.7842,353.8215,353.3552,353.4951,6797.0
2020-01-22 15:20:00,379.03,379.03,378.55,378.87,10364.0,353.5231,353.5231,353.0754,353.3738,10364.0
2020-01-22 15:30:00,378.85,379.16,378.84,379.08,13906.0,353.3552,353.6443,353.3458,353.5697,13906.0
2020-01-22 15:40:00,379.06,379.15,378.81,379.04,8652.0,353.551,353.635,353.3179,353.5324,8652.0
2020-01-22 15:50:00,379.04,379.26,378.84,379.08,41386.0,353.5324,353.7376,353.3458,353.5697,41386.0
2020-01-23 09:30:00,378.67,379.06,376.24,376.43,130427.0,353.1873,353.551,350.9208,351.098,130427.0
2020-01-23 09:40:00,376.43,376.79,375.84,376.62,32000.0,351.098,351.4338,350.5477,351.2752,32000.0
2020-01-23 09:50:00,376.9,377.86,376.41,377.86,10645.0,351.5364,352.4318,351.0794,352.4318,10645.0
2020-01-23 10:00:00,377.91,378.07,377.57,377.85,21699.0,352.4784,352.6277,352.1613,352.4225,21699.0
2020-01-23 10:10:00,377.98,378.25,377.84,378.2,15297.0,352.5437,352.7955,352.4131,352.7489,15297.0
2020-01-23 10:20:00,378.25,378.42,377.89,378.37,16814.0,352.7955,352.9541,352.4598,352.9075,16814.0
2020-01-23 10:30:00,378.45,378.77,378.45,378.64,9525.0,352.9821,353.2806,352.9821,353.1593,9525.0
2020-01-23 10:40:00,378.72,378.83,378.29,378.41,6953.0,353.2339,353.3365,352.8329,352.9448,6953.0
2020-01-23 10:50:00,378.41,378.81,378.36,378.43,5576.0,352.9448,353.3179,352.8981,352.9634,5576.0
2020-01-23 11:00:00,378.47,378.57,378.01,378.01,7984.0,353.0007,353.094,352.5717,352.5717,7984.0
2020-01-23 11:10:00,377.97,378.2,377.74,377.76,6546.0,352.5344,352.7489,352.3199,352.3385,6546.0
2020-01-23 11:20:00,377.71,378.0,377.51,377.62,4777.0,352.2919,352.5624,352.1053,352.2079,4777.0
2020-01-23 11:30:00,377.66,378.51,377.66,378.46,4472.0,352.2453,353.038,352.2453,352.9914,4472.0
2020-01-23 11:40:00,378.36,378.39,378.05,378.05,4571.0,352.8981,352.9261,352.609,352.609,4571.0
2020-01-23 11:50:00,378.25,378.41,378.24,378.4,2776.0,352.7955,352.9448,352.7862,352.9355,2776.0
2020-01-23 12:00:00,378.42,378.49,378.25,378.44,800.0,352.9541,353.0194,352.7955,352.9728,800.0
2020-01-23 12:10:00,378.42,378.71,378.4,378.53,3760.0,352.9541,353.2246,352.9355,353.0567,3760.0
2020-01-23 12:20:00,378.65,378.68,378.56,378.67,2248.0,353.1686,353.1966,353.0847,353.1873,2248.0
2020-01-23 12:30:00,378.71,378.94,378.65,378.66,5840.0,353.2246,353.4391,353.1686,353.178,5840.0
2020-01-23 12:40:00,378.64,378.68,378.51,378.64,13663.0,353.1593,353.1966,353.038,353.1593,13663.0
2020-01-23 12:50:00,378.68,378.96,378.52,378.54,10172.0,353.1966,353.4578,353.0474,353.066,10172.0
2020-01-23 13:00:00,378.63,378.83,378.62,378.83,1748.0,353.15,353.3365,353.1406,353.3365,1748.0
2020-01-23 13:10:00,378.76,378.8,378.75,378.78,2224.0,353.2712,353.3085,353.2619,353.2899,2224.0
2020-01-23 13:20:00,378.98,379.63,378.93,379.29,8040.0,353.4764,354.0827,353.4298,353.7656,8040.0
2020-01-23 13:30:00,379.1,379.25,379.09,379.22,1659.0,353.5883,353.7283,353.579,353.7003,1659.0
2020-01-23 13:40:00,379.16,379.6,379.16,379.47,4525.0,353.6443,354.0547,353.6443,353.9334,4525.0
2020-01-23 13:50:00,379.68,379.7,379.5,379.62,7817.0,354.1293,354.148,353.9614,354.0734,7817.0
2020-01-23 14:00:00,379.72,379.92,379.7,379.74,6063.0,354.1666,354.3532,354.148,354.1853,6063.0
2020-01-23 14:10:00,379.96,380.1,379.9,380.1,4599.0,354.3905,354.521,354.3345,354.521,4599.0
2020-01-23 14:20:00,380.16,380.34,380.14,380.19,1994.0,354.577,354.7449,354.5584,354.605,1994.0
2020-01-23 14:30:00,380.21,380.4,380.2,380.39,8864.0,354.6236,354.8009,354.6143,354.7915,8864.0
2020-01-23 14:40:00,380.4,380.4,380.12,380.17,10538.0,354.8009,354.8009,354.5397,354.5863,10538.0
2020-01-23 14:50:00,380.2,380.51,380.19,380.5,11519.0,354.6143,354.9035,354.605,354.8941,11519.0
2020-01-23 15:00:00,380.52,380.58,380.11,380.26,19263.0,354.9128,354.9687,354.5304,354.6703,19263.0
2020-01-23 15:10:00,380.26,380.39,380.23,380.23,5906.0,354.6703,354.7915,354.6423,354.6423,5906.0
2020-01-23 15:20:00,380.32,380.54,380.25,380.52,6989.0,354.7262,354.9314,354.661,354.9128,6989.0
2020-01-23 15:30:00,380.35,380.62,380.24,380.26,4148.0,354.7542,355.0061,354.6516,354.6703,4148.0
2020-01-23 15:40:00,380.27,380.51,380.11,380.34,12604.0,354.6796,354.9035,354.5304,354.7449,12604.0
2020-01-23 15:50:00,380.38,380.46,379.88,379.99,77441.0,354.7822,354.8568,354.3159,354.4185,77441.0
2020-01-24 09:30:00,380.73,380.73,379.29,379.43,34623.0,355.1087,355.1087,353.7656,353.8961,34623.0
2020-01-24 09:40:00,379.35,379.55,378.96,379.15,10692.0,353.8215,354.0081,353.4578,353.635,10692.0
2020-01-24 09:50:00,379.02,379.53,378.73,379.5,10350.0,353.5137,353.9894,353.2432,353.9614,10350.0
2020-01-24 10:00:00,379.4,379.49,379.1,379.26,24254.0,353.8682,353.9521,353.5883,353.7376,24254.0
2020-01-24 10:10:00,379.28,379.55,378.97,378.99,17228.0,353.7562,354.0081,353.4671,353.4857,17228.0
2020-01-24 10:20:00,378.97,378.99,378.45,378.47,7954.0,353.4671,353.4857,352.9821,353.0007,7954.0
2020-01-24 10:30:00,378.34,378.54,378.14,378.53,11835.0,352.8795,353.066,352.6929,353.0567,11835.0
2020-01-24 10:40:00,378.53,378.53,377.72,377.72,6771.0,353.0567,353.0567,352.3012,352.3012,6771.0
2020-01-24 10:50:00,377.89,378.13,377.68,378.08,16472.0,352.4598,352.6836,352.2639,352.637,16472.0
2020-01-24 11:00:00,378.03,378.48,377.92,378.48,6838.0,352.5904,353.0101,352.4878,353.0101,6838.0
2020-01-24 11:10:00,378.48,378.58,377.72,377.95,6376.0,353.0101,353.1033,352.3012,352.5157,6376.0
2020-01-24 11:20:00,377.9,378.09,377.45,377.9,12157.0,352.4691,352.6463,352.0494,352.4691,12157.0
2020-01-24 11:30:00,377.96,378.09,377.48,378.02,7382.0,352.5251,352.6463,352.0774,352.581,7382.0
2020-01-24 11:40:00,378.05,378.05,377.3,377.39,11054.0,352.609,352.609,351.9095,351.9934,11054.0
2020-01-24 11:50:00,377.62,377.62,377.14,377.18,11648.0,352.2079,352.2079,351.7602,351.7976,11648.0
2020-01-24 12:00:00,377.11,377.13,376.55,376.55,22367.0,351.7323,351.7509,351.2099,351.2099,22367.0
2020-01-24 12:10:00,376.55,376.7,375.54,375.57,29767.0,351.2099,351.3499,350.2679,350.2959,29767.0
2020-01-24 12:20:00,375.57,376.17,375.55,375.94,22017.0,350.2959,350.8555,350.2772,350.641,22017.0
2020-01-24 12:30:00,376.05,376.62,375.92,376.52,5521.0,350.7436,351.2752,350.6223,351.182,5521.0
2020-01-24 12:40:00,376.6,376.84,376.44,376.77,11472.0,351.2566,351.4804,351.1074,351.4151,11472.0
2020-01-24 12:50:00,376.66,376.75,376.43,376.75,5325.0,351.3125,351.3965,351.098,351.3965,5325.0
2020-01-24 13:00:00,376.4,376.4,376.12,376.27,5250.0,351.07,351.07,350.8089,350.9488,5250.0
2020-01-24 13:10:00,376.31,376.31,375.96,375.98,14234.0,350.9861,350.9861,350.6597,350.6783,14234.0
2020-01-24 13:20:00,375.84,376.2,375.72,375.72,7606.0,350.5477,350.8835,350.4358,350.4358,7606.0
2020-01-24 13:30:00,375.59,375.76,375.39,375.6,8288.0,350.3146,350.4731,350.128,350.3239,8288.0
2020-01-24 13:40:00,375.51,375.57,375.03,375.04,7343.0,350.2399,350.2959,349.7922,349.8016,7343.0
2020-01-24 13:50:00,375.06,375.15,374.85,375.04,7128.0,349.8202,349.9042,349.6244,349.8016,7128.0
2020-01-24 14:00:00,375.21,375.33,374.75,375.15,6414.0,349.9601,350.072,349.5311,349.9042,6414.0
2020-01-24 14:10:00,375.15,375.15,374.43,374.43,7479.0,349.9042,349.9042,349.2326,349.2326,7479.0
2020-01-24 14:20:00,374.37,374.52,374.05,374.15,14453.0,349.1767,349.3166,348.8782,348.9715,14453.0
2020-01-24 14:30:00,374.25,374.66,374.24,374.61,14417.0,349.0647,349.4471,349.0554,349.4005,14417.0
2020-01-24 14:40:00,374.69,374.71,374.15,374.53,12667.0,349.4751,349.4938,348.9715,349.3259,12667.0
2020-01-24 14:50:00,374.48,375.57,374.48,375.57,16143.0,349.2792,350.2959,349.2792,350.2959,16143.0
2020-01-24 15:00:00,375.57,375.98,375.51,375.88,10400.0,350.2959,350.6783,350.2399,350.585,10400.0
2020-01-24 15:10:00,375.93,376.22,375.74,376.0,11339.0,350.6317,350.9022,350.4545,350.697,11339.0
2020-01-24 15:20:00,375.99,376.18,375.93,376.04,4604.0,350.6876,350.8648,350.6317,350.7343,4604.0
2020-01-24 15:30:00,375.9,375.9,375.22,375.22,7134.0,350.6037,350.6037,349.9695,349.9695,7134.0
2020-01-24 15:40:00,375.16,375.65,374.97,375.58,10400.0,349.9135,350.3705,349.7363,350.3052,10400.0
2020-01-24 15:50:00,375.61,376.29,375.42,375.91,159152.0,350.3332,350.9674,350.156,350.613,159152.0
2020-01-27 09:30:00,370.29,370.9,369.31,370.7,148066.0,345.3712,345.9402,344.4572,345.7536,148066.0
2020-01-27 09:40:00,370.9,371.7,370.3,371.52,37209.0,345.9402,346.6863,345.3805,346.5184,37209.0
2020-01-27 09:50:00,371.53,371.86,371.02,371.58,18147.0,346.5278,346.8356,346.0521,346.5744,18147.0
2020-01-27 10:00:00,371.6,371.61,370.43,370.87,26417.0,346.5931,346.6024,345.5018,345.9122,26417.0
2020-01-27 10:10:00,371.07,371.25,370.48,370.52,32143.0,346.0987,346.2666,345.5484,345.5857,32143.0
2020-01-27 10:20:00,370.48,371.76,370.41,371.68,21543.0,345.5484,346.7423,345.4831,346.6677,21543.0
2020-01-27 10:30:00,371.77,371.8,370.95,371.48,17411.0,346.7516,346.7796,345.9868,346.4811,17411.0
2020-01-27 10:40:00,371.51,371.57,370.94,371.09,4026.0,346.5091,346.5651,345.9775,346.1174,4026.0
2020-01-27 10:50:00,370.98,371.09,370.48,370.96,18799.0,346.0148,346.1174,345.5484,345.9961,18799.0
2020-01-27 11:00:00,370.88,371.51,370.88,371.2,6980.0,345.9215,346.5091,345.9215,346.22,6980.0
2020-01-27 11:10:00,370.93,371.16,370.73,370.74,7963.0,345.9681,346.1827,345.7816,345.7909,7963.0
2020-01-27 11:20:00,370.66,371.41,370.66,371.37,9115.0,345.7163,346.4158,345.7163,346.3785,9115.0
2020-01-27 11:30:00,371.26,372.07,371.09,371.98,15393.0,346.2759,347.0314,346.1174,346.9475,15393.0
2020-01-27 11:40:00,371.91,372.1,371.82,371.91,7745.0,346.8822,347.0594,346.7983,346.8822,7745.0
2020-01-27 11:50:00,371.9,372.3,371.9,372.04,8104.0,346.8729,347.246,346.8729,347.0034,8104.0
2020-01-27 12:00:00,371.96,372.28,371.86,372.28,7198.0,346.9288,347.2273,346.8356,347.2273,7198.0
2020-01-27 12:10:00,372.29,372.66,372.25,372.58,12179.0,347.2366,347.5817,347.1993,347.5071,12179.0
2020-01-27 12:20:00,372.62,372.91,372.26,372.27,9890.0,347.5444,347.8149,347.2086,347.218,9890.0
2020-01-27 12:30:00,372.36,372.51,372.24,372.24,5335.0,347.3019,347.4418,347.19,347.19,5335.0
2020-01-27 12:40:00,372.24,372.58,372.24,372.5,4500.0,347.19,347.5071,347.19,347.4325,4500.0
2020-01-27 12:50:00,372.52,372.57,371.93,372.11,4303.0,347.4511,347.4978,346.9009,347.0687,4303.0
2020-01-27 13:00:00,372.16,372.55,372.16,372.35,5160.0,347.1154,347.4791,347.1154,347.2926,5160.0
2020-01-27 13:10:00,372.12,372.38,372.03,372.38,3254.0,347.0781,347.3206,346.9941,347.3206,3254.0
2020-01-27 13:20:00,372.37,372.67,372.37,372.59,7668.0,347.3112,347.5911,347.3112,347.5164,7668.0
2020-01-27 13:30:00,372.48,372.87,372.47,372.73,6572.0,347.4138,347.7776,347.4045,347.647,6572.0
2020-01-27 13:40:00,372.76,372.79,372.58,372.64,8154.0,347.675,347.703,347.5071,347.5631,8154.0
2020-01-27 13:50:00,372.66,372.67,372.34,372.37,9804.0,347.5817,347.5911,347.2833,347.3112,9804.0
2020-01-27 14:00:00,372.32,372.4,372.08,372.34,14934.0,347.2646,347.3392,347.0408,347.2833,14934.0
2020-01-27 14:10:00,372.37,372.58,372.23,372.5,6869.0,347.3112,347.5071,347.1807,347.4325,6869.0
2020-01-27 14:20:00,372.45,372.69,372.17,372.69,3301.0,347.3859,347.6097,347.1247,347.6097,3301.0
2020-01-27 14:30:00,372.64,372.69,372.26,372.47,21938.0,347.5631,347.6097,347.2086,347.4045,21938.0
2020-01-27 14:40:00,372.49,372.62,371.96,372.02,17709.0,347.4232,347.5444,346.9288,346.9848,17709.0
2020-01-27 14:50:00,371.93,372.1,371.7,371.96,11172.0,346.9009,347.0594,346.6863,346.9288,11172.0
2020-01-27 15:00:00,371.88,372.21,371.86,372.02,12334.0,346.8542,347.162,346.8356,346.9848,12334.0
2020-01-27 15:10:00,371.91,372.41,371.71,372.41,13675.0,346.8822,347.3486,346.6957,347.3486,13675.0
2020-01-27 15:20:00,372.32,372.49,372.05,372.12,9166.0,347.2646,347.4232,347.0128,347.0781,9166.0
2020-01-27 15:30:00,372.07,372.07,371.67,371.94,27253.0,347.0314,347.0314,346.6583,346.9102,27253.0
2020-01-27 15:40:00,371.95,372.01,371.31,371.35,41580.0,346.9195,346.9755,346.3226,346.3599,41580.0
2020-01-27 15:50:00,371.28,371.37,370.59,370.78,194621.0,346.2946,346.3785,345.651,345.8282,194621.0
2020-01-28 09:30:00,372.99,374.3,372.9,373.0,119389.0,347.8895,349.1114,347.8056,347.8988,119389.0
2020-01-28 09:40:00,372.93,372.95,372.34,372.73,31295.0,347.8336,347.8522,347.2833,347.647,31295.0
2020-01-28 09:50:00,372.75,373.27,372.58,373.12,22685.0,347.6657,348.1507,347.5071,348.0108,22685.0
2020-01-28 10:00:00,373.18,374.02,373.18,373.94,10654.0,348.0667,348.8502,348.0667,348.7756,10654.0
2020-01-28 10:10:00,373.99,374.47,373.91,374.33,16159.0,348.8222,349.2699,348.7476,349.1393,16159.0
2020-01-28 10:20:00,374.32,375.07,374.19,374.77,19290.0,349.13,349.8295,349.0088,349.5497,19290.0
2020-01-28 10:30:00,374.76,374.85,374.47,374.61,18807.0,349.5404,349.6244,349.2699,349.4005,18807.0
2020-01-28 10:40:00,374.65,375.15,374.65,374.76,15229.0,349.4378,349.9042,349.4378,349.5404,15229.0
2020-01-28 10:50:00,374.79,375.11,374.63,374.85,16075.0,349.5684,349.8669,349.4192,349.6244,16075.0
2020-01-28 11:00:00,374.88,375.0,374.16,374.16,12728.0,349.6523,349.7643,348.9808,348.9808,12728.0
2020-01-28 11:10:00,374.18,374.73,374.18,374.63,18130.0,348.9994,349.5124,348.9994,349.4192,18130.0
2020-01-28 11:20:00,374.54,374.9,374.47,374.83,21636.0,349.3352,349.671,349.2699,349.6057,21636.0
2020-01-28 11:30:00,374.78,374.88,374.46,374.64,30737.0,349.5591,349.6523,349.2606,349.4285,30737.0
2020-01-28 11:40:00,374.5,374.66,374.38,374.43,37695.0,349.2979,349.4471,349.186,349.2326,37695.0
2020-01-28 11:50:00,374.45,374.84,374.45,374.82,29392.0,349.2513,349.615,349.2513,349.5964,29392.0
2020-01-28 12:00:00,374.8,374.81,374.48,374.55,11075.0,349.5777,349.587,349.2792,349.3445,11075.0
2020-01-28 12:10:00,374.62,374.84,374.47,374.82,5167.0,349.4098,349.615,349.2699,349.5964,5167.0
2020-01-28 12:20:00,374.87,374.92,374.69,374.77,11763.0,349.643,349.6896,349.4751,349.5497,11763.0
2020-01-28 12:30:00,374.73,374.73,374.31,374.32,3688.0,349.5124,349.5124,349.1207,349.13,3688.0
2020-01-28 12:40:00,374.32,374.66,374.24,374.66,5675.0,349.13,349.4471,349.0554,349.4471,5675.0
2020-01-28 12:50:00,374.62,374.62,374.42,374.56,10864.0,349.4098,349.4098,349.2233,349.3539,10864.0
2020-01-28 13:00:00,374.53,374.53,374.06,374.13,6749.0,349.3259,349.3259,348.8875,348.9528,6749.0
2020-01-28 13:10:00,374.07,374.32,374.05,374.23,8012.0,348.8968,349.13,348.8782,349.0461,8012.0
2020-01-28 13:20:00,374.23,374.41,374.2,374.34,7938.0,349.0461,349.214,349.0181,349.1487,7938.0
2020-01-28 13:30:00,374.35,374.46,374.17,374.18,8809.0,349.158,349.2606,348.9901,348.9994,8809.0
2020-01-28 13:40:00,374.23,374.44,374.23,374.37,2732.0,349.0461,349.2419,349.0461,349.1767,2732.0
2020-01-28 13:50:00,374.5,374.63,374.43,374.59,8417.0,349.2979,349.4192,349.2326,349.3818,8417.0
2020-01-28 14:00:00,374.67,374.73,374.6,374.66,7422.0,349.4565,349.5124,349.3912,349.4471,7422.0
2020-01-28 14:10:00,374.7,375.09,374.69,375.0,13569.0,349.4844,349.8482,349.4751,349.7643,13569.0
2020-01-28 14:20:00,374.98,375.05,374.82,374.82,6066.0,349.7456,349.8109,349.5964,349.5964,6066.0
2020-01-28 14:30:00,374.85,375.35,374.78,375.27,16341.0,349.6244,350.0907,349.5591,350.0161,16341.0
2020-01-28 14:40:00,375.29,375.48,375.29,375.3,14334.0,350.0347,350.212,350.0347,350.0441,14334.0
2020-01-28 14:50:00,375.25,375.29,374.91,374.93,11449.0,349.9974,350.0347,349.6803,349.699,11449.0
2020-01-28 15:00:00,374.95,375.01,374.77,374.81,32403.0,349.7176,349.7736,349.5497,349.587,32403.0
2020-01-28 15:10:00,374.84,374.98,374.72,374.97,7417.0,349.615,349.7456,349.5031,349.7363,7417.0
2020-01-28 15:20:00,374.95,375.29,374.95,375.29,13102.0,349.7176,350.0347,349.7176,350.0347,13102.0
2020-01-28 15:30:00,375.29,375.36,374.76,374.79,14902.0,350.0347,350.1,349.5404,349.5684,14902.0
2020-01-28 15:40:00,374.78,375.04,374.71,374.98,40790.0,349.5591,349.8016,349.4938,349.7456,40790.0
2020-01-28 15:50:00,374.93,374.97,374.39,374.45,138404.0,349.699,349.7363,349.1953,349.2513,138404.0
2020-01-29 09:30:00,375.49,376.03,375.24,375.54,99578.0,350.2213,350.7249,349.9881,350.2679,99578.0
2020-01-29 09:40:00,375.61,376.12,375.45,375.5,48471.0,350.3332,350.8089,350.184,350.2306,48471.0
2020-01-29 09:50:00,375.35,375.73,374.71,374.71,17984.0,350.0907,350.4451,349.4938,349.4938,17984.0
2020-01-29 10:00:00,374.72,374.72,373.56,373.64,21713.0,349.5031,349.5031,348.4212,348.4958,21713.0
2020-01-29 10:10:00,373.55,374.01,373.29,373.74,27713.0,348.4118,348.8409,348.1693,348.589,27713.0
2020-01-29 10:20:00,373.71,374.65,373.71,374.62,9300.0,348.5611,349.4378,348.5611,349.4098,9300.0
2020-01-29 10:30:00,374.64,374.68,374.24,374.61,5568.0,349.4285,349.4658,349.0554,349.4005,5568.0
2020-01-29 10:40:00,374.83,374.84,374.44,374.68,6908.0,349.6057,349.615,349.2419,349.4658,6908.0
2020-01-29 10:50:00,374.68,375.11,374.68,375.02,5297.0,349.4658,349.8669,349.4658,349.7829,5297.0
2020-01-29 11:00:00,375.13,375.27,374.84,374.88,9986.0,349.8855,350.0161,349.615,349.6523,9986.0
2020-01-29 11:10:00,374.92,375.05,374.57,374.74,14231.0,349.6896,349.8109,349.3632,349.5218,14231.0
2020-01-29 11:20:00,374.73,375.15,374.64,374.89,77420.0,349.5124,349.9042,349.4285,349.6617,77420.0
2020-01-29 11:30:00,374.9,375.0,374.36,374.43,7784.0,349.671,349.7643,349.1673,349.2326,7784.0
2020-01-29 11:40:00,374.43,374.57,374.32,374.47,4558.0,349.2326,349.3632,349.13,349.2699,4558.0
2020-01-29 11:50:00,374.35,374.65,374.18,374.5,3840.0,349.158,349.4378,348.9994,349.2979,3840.0
2020-01-29 12:00:00,374.46,374.55,374.25,374.36,8248.0,349.2606,349.3445,349.0647,349.1673,8248.0
2020-01-29 12:10:00,374.29,374.6,374.26,374.6,5148.0,349.102,349.3912,349.0741,349.3912,5148.0
2020-01-29 12:20:00,374.49,374.64,374.33,374.49,2800.0,349.2886,349.4285,349.1393,349.2886,2800.0
2020-01-29 12:30:00,374.52,374.52,374.09,374.12,44562.0,349.3166,349.3166,348.9155,348.9435,44562.0
2020-01-29 12:40:00,374.14,374.14,373.97,374.08,6235.0,348.9621,348.9621,348.8036,348.9062,6235.0
2020-01-29 12:50:00,374.11,374.17,373.94,374.03,20093.0,348.9341,348.9901,348.7756,348.8595,20093.0
2020-01-29 13:00:00,374.0,374.13,373.9,373.95,3000.0,348.8316,348.9528,348.7383,348.7849,3000.0
2020-01-29 13:10:00,373.97,374.21,373.96,374.21,2000.0,348.8036,349.0274,348.7942,349.0274,2000.0
2020-01-29 13:20:00,374.32,374.33,374.14,374.2,2018.0,349.13,349.1393,348.9621,349.0181,2018.0
2020-01-29 13:30:00,374.38,374.4,374.34,374.34,3800.0,349.186,349.2046,349.1487,349.1487,3800.0
2020-01-29 13:40:00,374.31,374.41,374.31,374.34,2958.0,349.1207,349.214,349.1207,349.1487,2958.0
2020-01-29 13:50:00,374.34,374.56,374.26,374.56,1437.0,349.1487,349.3539,349.0741,349.3539,1437.0
2020-01-29 14:00:00,374.48,374.89,374.15,374.74,8317.0,349.2792,349.6617,348.9715,349.5218,8317.0
2020-01-29 14:10:00,374.64,374.66,374.54,374.59,1300.0,349.4285,349.4471,349.3352,349.3818,1300.0
2020-01-29 14:20:00,374.58,374.58,374.45,374.46,3075.0,349.3725,349.3725,349.2513,349.2606,3075.0
2020-01-29 14:30:00,374.4,374.61,374.31,374.51,4339.0,349.2046,349.4005,349.1207,349.3072,4339.0
2020-01-29 14:40:00,374.57,374.63,374.14,374.14,11072.0,349.3632,349.4192,348.9621,348.9621,11072.0
2020-01-29 14:50:00,374.35,374.35,373.95,373.99,2639.0,349.158,349.158,348.7849,348.8222,2639.0
2020-01-29 15:00:00,373.84,374.01,373.39,373.84,13691.0,348.6823,348.8409,348.2626,348.6823,13691.0
2020-01-29 15:10:00,373.86,373.94,373.3,373.48,7283.0,348.701,348.7756,348.1787,348.3465,7283.0
2020-01-29 15:20:00,373.5,373.6,372.97,373.56,6671.0,348.3652,348.4585,347.8709,348.4212,6671.0
2020-01-29 15:30:00,373.53,373.77,373.39,373.66,16785.0,348.3932,348.617,348.2626,348.5144,16785.0
2020-01-29 15:40:00,373.63,373.63,373.35,373.4,27821.0,348.4865,348.4865,348.2253,348.2719,27821.0
2020-01-29 15:50:00,373.36,373.4,372.58,372.62,107461.0,348.2346,348.2719,347.5071,347.5444,107461.0
2020-01-30 09:30:00,370.11,372.07,370.1,372.01,93016.0,345.2033,347.0314,345.194,346.9755,93016.0
2020-01-30 09:40:00,372.04,372.79,371.69,372.19,28427.0,347.0034,347.703,346.677,347.1434,28427.0
2020-01-30 09:50:00,372.15,372.27,371.57,371.65,14567.0,347.106,347.218,346.5651,346.6397,14567.0
2020-01-30 10:00:00,371.75,372.22,371.58,372.22,14605.0,346.733,347.1713,346.5744,347.1713,14605.0
2020-01-30 10:10:00,372.18,372.21,371.01,371.01,12360.0,347.134,347.162,346.0428,346.0428,12360.0
2020-01-30 10:20:00,371.12,371.41,371.04,371.38,32504.0,346.1454,346.4158,346.0707,346.3879,32504.0
2020-01-30 10:30:00,371.4,371.4,370.48,370.48,35220.0,346.4065,346.4065,345.5484,345.5484,35220.0
2020-01-30 10:40:00,370.42,370.48,369.7,369.91,14803.0,345.4925,345.5484,344.8209,345.0168,14803.0
2020-01-30 10:50:00,369.95,369.95,368.86,369.11,21337.0,345.0541,345.0541,344.0374,344.2706,21337.0
2020-01-30 11:00:00,369.03,369.61,369.03,369.25,11974.0,344.196,344.737,344.196,344.4012,11974.0
2020-01-30 11:10:00,369.33,370.14,369.33,370.08,12339.0,344.4758,345.2313,344.4758,345.1753,12339.0
2020-01-30 11:20:00,370.16,370.66,370.04,370.62,14785.0,345.25,345.7163,345.138,345.679,14785.0
2020-01-30 11:30:00,370.61,370.76,370.23,370.63,14762.0,345.6697,345.8096,345.3153,345.6883,14762.0
2020-01-30 11:40:00,370.69,371.33,370.69,371.22,17532.0,345.7443,346.3412,345.7443,346.2386,17532.0
2020-01-30 11:50:00,371.23,371.49,370.96,370.96,34904.0,346.248,346.4905,345.9961,345.9961,34904.0
2020-01-30 12:00:00,370.92,371.09,370.68,370.68,9343.0,345.9588,346.1174,345.735,345.735,9343.0
2020-01-30 12:10:00,370.62,370.79,370.4,370.57,5736.0,345.679,345.8376,345.4738,345.6324,5736.0
2020-01-30 12:20:00,370.49,370.65,369.81,369.82,14259.0,345.5578,345.707,344.9235,344.9328,14259.0
2020-01-30 12:30:00,369.87,370.08,369.22,369.37,9957.0,344.9795,345.1753,344.3732,344.5131,9957.0
2020-01-30 12:40:00,369.24,369.41,369.06,369.07,4811.0,344.3919,344.5504,344.224,344.2333,4811.0
2020-01-30 12:50:00,369.05,369.55,369.05,369.32,3739.0,344.2147,344.681,344.2147,344.4665,3739.0
2020-01-30 13:00:00,369.26,369.6,369.24,369.24,3500.0,344.4105,344.7277,344.3919,344.3919,3500.0
2020-01-30 13:10:00,369.21,369.49,368.98,368.98,21965.0,344.3639,344.6251,344.1494,344.1494,21965.0
2020-01-30 13:20:00,368.98,369.36,368.98,369.33,2300.0,344.1494,344.5038,344.1494,344.4758,2300.0
2020-01-30 13:30:00,369.25,369.58,369.17,369.58,9436.0,344.4012,344.709,344.3266,344.709,9436.0
2020-01-30 13:40:00,369.5,369.67,369.44,369.44,7551.0,344.6344,344.7929,344.5784,344.5784,7551.0
2020-01-30 13:50:00,369.47,369.56,369.22,369.36,6038.0,344.6064,344.6903,344.3732,344.5038,6038.0
2020-01-30 14:00:00,369.39,369.8,369.35,369.8,4550.0,344.5318,344.9142,344.4945,344.9142,4550.0
2020-01-30 14:10:00,369.75,370.17,369.75,370.17,6453.0,344.8676,345.2593,344.8676,345.2593,6453.0
2020-01-30 14:20:00,370.14,370.23,370.08,370.17,8305.0,345.2313,345.3153,345.1753,345.2593,8305.0
2020-01-30 14:30:00,370.13,370.13,369.58,369.8,9474.0,345.222,345.222,344.709,344.9142,9474.0
2020-01-30 14:40:00,369.77,371.09,369.74,370.62,79515.0,344.8862,346.1174,344.8582,345.679,79515.0
2020-01-30 14:50:00,370.61,371.23,370.23,370.93,13505.0,345.6697,346.248,345.3153,345.9681,13505.0
2020-01-30 15:00:00,371.02,371.6,371.0,371.23,34813.0,346.0521,346.5931,346.0334,346.248,34813.0
2020-01-30 15:10:00,371.19,371.7,371.01,371.63,49640.0,346.2107,346.6863,346.0428,346.621,49640.0
2020-01-30 15:20:00,371.65,372.06,371.65,371.9,21383.0,346.6397,347.0221,346.6397,346.8729,21383.0
2020-01-30 15:30:00,371.96,372.17,371.74,371.99,14514.0,346.9288,347.1247,346.7236,346.9568,14514.0
2020-01-30 15:40:00,372.02,372.86,371.96,372.72,32036.0,346.9848,347.7683,346.9288,347.6377,32036.0
2020-01-30 15:50:00,372.73,373.18,372.66,373.0,91091.0,347.647,348.0667,347.5817,347.8988,91091.0
2020-01-31 09:30:00,371.56,371.84,370.52,371.08,77501.0,346.5558,346.8169,345.5857,346.1081,77501.0
2020-01-31 09:40:00,371.0,371.11,369.92,370.22,43945.0,346.0334,346.136,345.0261,345.3059,43945.0
2020-01-31 09:50:00,370.38,370.38,369.43,370.14,43408.0,345.4552,345.4552,344.5691,345.2313,43408.0
2020-01-31 10:00:00,370.17,370.17,369.06,369.09,15910.0,345.2593,345.2593,344.224,344.252,15910.0
2020-01-31 10:10:00,369.07,369.36,368.52,368.72,41038.0,344.2333,344.5038,343.7203,343.9069,41038.0
2020-01-31 10:20:00,368.93,369.45,368.54,368.61,8460.0,344.1027,344.5877,343.739,343.8043,8460.0
2020-01-31 10:30:00,368.52,368.77,368.29,368.35,14309.0,343.7203,343.9535,343.5058,343.5618,14309.0
2020-01-31 10:40:00,368.3,368.49,367.76,367.78,19224.0,343.5151,343.6923,343.0115,343.0301,19224.0
2020-01-31 10:50:00,367.68,367.86,367.4,367.57,17936.0,342.9369,343.1047,342.6757,342.8343,17936.0
2020-01-31 11:00:00,367.58,367.94,367.13,367.13,17874.0,342.8436,343.1794,342.4239,342.4239,17874.0
2020-01-31 11:10:00,367.1,367.5,366.37,367.13,45109.0,342.3959,342.769,341.715,342.4239,45109.0
2020-01-31 11:20:00,367.13,367.26,366.57,366.58,15599.0,342.4239,342.5451,341.9016,341.9109,15599.0
2020-01-31 11:30:00,366.57,366.98,366.09,366.45,19996.0,341.9016,342.284,341.4539,341.7896,19996.0
2020-01-31 11:40:00,366.6,367.29,366.47,367.17,22227.0,341.9295,342.5731,341.8083,342.4612,22227.0
2020-01-31 11:50:00,367.13,367.65,367.04,367.6,11873.0,342.4239,342.9089,342.3399,342.8622,11873.0
2020-01-31 12:00:00,367.67,367.82,367.18,367.18,13803.0,342.9275,343.0674,342.4705,342.4705,13803.0
2020-01-31 12:10:00,367.21,367.38,366.61,366.67,23011.0,342.4985,342.657,341.9389,341.9948,23011.0
2020-01-31 12:20:00,366.81,367.05,366.54,366.91,13583.0,342.1254,342.3493,341.8736,342.2187,13583.0
2020-01-31 12:30:00,366.89,366.89,365.83,365.92,23046.0,342.2,342.2,341.2114,341.2953,23046.0
2020-01-31 12:40:00,365.89,366.48,365.76,366.01,25936.0,341.2673,341.8176,341.1461,341.3792,25936.0
2020-01-31 12:50:00,365.94,366.48,365.55,366.1,23432.0,341.314,341.8176,340.9502,341.4632,23432.0
2020-01-31 13:00:00,366.1,366.66,366.04,366.17,27711.0,341.4632,341.9855,341.4072,341.5285,27711.0
2020-01-31 13:10:00,366.15,366.15,365.67,365.76,12432.0,341.5098,341.5098,341.0621,341.1461,12432.0
2020-01-31 13:20:00,365.74,366.18,365.64,365.94,14485.0,341.1274,341.5378,341.0341,341.314,14485.0
2020-01-31 13:30:00,365.94,365.99,365.5,365.66,16081.0,341.314,341.3606,340.9036,341.0528,16081.0
2020-01-31 13:40:00,365.65,365.88,365.39,365.82,28923.0,341.0435,341.258,340.801,341.202,28923.0
2020-01-31 13:50:00,365.81,366.27,365.59,366.22,14051.0,341.1927,341.6217,340.9875,341.5751,14051.0
2020-01-31 14:00:00,366.39,366.7,366.36,366.53,13307.0,341.7337,342.0228,341.7057,341.8642,13307.0
2020-01-31 14:10:00,366.61,366.72,366.3,366.69,19820.0,341.9389,342.0415,341.6497,342.0135,19820.0
2020-01-31 14:20:00,366.68,366.68,366.03,366.36,28270.0,342.0042,342.0042,341.3979,341.7057,28270.0
2020-01-31 14:30:00,366.33,367.12,366.21,366.87,21842.0,341.6777,342.4145,341.5658,342.1814,21842.0
2020-01-31 14:40:00,366.94,366.96,366.21,366.22,13360.0,342.2467,342.2653,341.5658,341.5751,13360.0
2020-01-31 14:50:00,366.27,366.69,366.11,366.44,23149.0,341.6217,342.0135,341.4725,341.7803,23149.0
2020-01-31 15:00:00,366.46,366.63,365.95,366.04,19689.0,341.799,341.9575,341.3233,341.4072,19689.0
2020-01-31 15:10:00,366.05,366.06,365.48,365.8,30660.0,341.4165,341.4259,340.8849,341.1834,30660.0
2020-01-31 15:20:00,365.86,366.07,365.55,365.55,20889.0,341.2393,341.4352,340.9502,340.9502,20889.0
2020-01-31 15:30:00,365.53,365.54,364.9,364.96,43887.0,340.9315,340.9409,340.3439,340.3999,43887.0
2020-01-31 15:40:00,364.97,365.99,364.64,365.43,79138.0,340.4092,341.3606,340.1014,340.8383,79138.0
2020-01-31 15:50:00,365.36,365.96,365.21,365.52,199511.0,340.773,341.3326,340.6331,340.9222,199511.0
2020-02-03 09:30:00,367.38,368.88,367.38,368.51,72346.0,342.657,344.0561,342.657,343.711,72346.0
2020-02-03 09:40:00,368.47,369.91,368.47,369.74,46647.0,343.6737,345.0168,343.6737,344.8582,46647.0
2020-02-03 09:50:00,369.81,369.86,369.39,369.49,42087.0,344.9235,344.9702,344.5318,344.6251,42087.0
2020-02-03 10:00:00,369.6,370.9,369.55,370.37,85346.0,344.7277,345.9402,344.681,345.4458,85346.0
2020-02-03 10:10:00,370.49,370.77,370.19,370.61,34123.0,345.5578,345.8189,345.2779,345.6697,34123.0
2020-02-03 10:20:00,370.62,371.27,370.54,371.2,26831.0,345.679,346.2853,345.6044,346.22,26831.0
2020-02-03 10:30:00,371.26,371.36,370.98,371.01,16554.0,346.2759,346.3692,346.0148,346.0428,16554.0
2020-02-03 10:40:00,371.02,371.02,369.91,369.91,13946.0,346.0521,346.0521,345.0168,345.0168,13946.0
2020-02-03 10:50:00,369.85,370.16,369.73,370.13,13589.0,344.9608,345.25,344.8489,345.222,13589.0
2020-02-03 11:00:00,370.2,370.41,370.04,370.29,10951.0,345.2873,345.4831,345.138,345.3712,10951.0
2020-02-03 11:10:00,370.27,370.33,369.36,369.58,20357.0,345.3526,345.4085,344.5038,344.709,20357.0
2020-02-03 11:20:00,369.56,369.75,369.45,369.49,12447.0,344.6903,344.8676,344.5877,344.6251,12447.0
2020-02-03 11:30:00,369.51,369.6,369.17,369.18,12960.0,344.6437,344.7277,344.3266,344.3359,12960.0
2020-02-03 11:40:00,369.28,369.28,368.45,368.5,19390.0,344.4292,344.4292,343.655,343.7017,19390.0
2020-02-03 11:50:00,368.6,368.92,368.5,368.85,2965.0,343.7949,344.0934,343.7017,344.0281,2965.0
2020-02-03 12:00:00,368.94,369.0,368.63,368.64,11697.0,344.1121,344.168,343.8229,343.8323,11697.0
2020-02-03 12:10:00,368.45,369.13,368.41,369.13,6751.0,343.655,344.2893,343.6177,344.2893,6751.0
2020-02-03 12:20:00,369.18,369.44,369.18,369.32,29661.0,344.3359,344.5784,344.3359,344.4665,29661.0
2020-02-03 12:30:00,369.32,369.36,369.11,369.24,8438.0,344.4665,344.5038,344.2706,344.3919,8438.0
2020-02-03 12:40:00,369.39,369.65,369.33,369.62,6268.0,344.5318,344.7743,344.4758,344.7463,6268.0
2020-02-03 12:50:00,369.7,369.89,369.67,369.89,2304.0,344.8209,344.9981,344.7929,344.9981,2304.0
2020-02-03 13:00:00,369.92,369.98,369.66,369.66,9296.0,345.0261,345.0821,344.7836,344.7836,9296.0
2020-02-03 13:10:00,369.65,369.67,369.12,369.41,34342.0,344.7743,344.7929,344.28,344.5504,34342.0
2020-02-03 13:20:00,369.5,369.84,369.46,369.6,6726.0,344.6344,344.9515,344.5971,344.7277,6726.0
2020-02-03 13:30:00,369.76,369.93,369.35,369.93,5510.0,344.8769,345.0354,344.4945,345.0354,5510.0
2020-02-03 13:40:00,369.88,370.0,369.69,369.9,3493.0,344.9888,345.1007,344.8116,345.0075,3493.0
2020-02-03 13:50:00,369.79,369.98,369.5,369.98,12697.0,344.9049,345.0821,344.6344,345.0821,12697.0
2020-02-03 14:00:00,369.74,369.78,369.42,369.57,6515.0,344.8582,344.8955,344.5598,344.6997,6515.0
2020-02-03 14:10:00,369.47,369.53,369.27,369.53,3800.0,344.6064,344.6624,344.4199,344.6624,3800.0
2020-02-03 14:20:00,369.63,369.78,369.56,369.56,3421.0,344.7556,344.8955,344.6903,344.6903,3421.0
2020-02-03 14:30:00,369.71,369.8,369.32,369.7,6915.0,344.8302,344.9142,344.4665,344.8209,6915.0
2020-02-03 14:40:00,369.64,370.16,369.61,370.16,3863.0,344.765,345.25,344.737,345.25,3863.0
2020-02-03 14:50:00,370.21,370.4,370.16,370.17,11450.0,345.2966,345.4738,345.25,345.2593,11450.0
2020-02-03 15:00:00,370.26,370.44,370.19,370.3,8172.0,345.3432,345.5111,345.2779,345.3805,8172.0
2020-02-03 15:10:00,370.25,370.27,370.02,370.17,2114.0,345.3339,345.3526,345.1194,345.2593,2114.0
2020-02-03 15:20:00,370.12,370.51,370.1,370.5,6035.0,345.2127,345.5764,345.194,345.5671,6035.0
2020-02-03 15:30:00,370.48,370.55,370.21,370.21,16405.0,345.5484,345.6137,345.2966,345.2966,16405.0
2020-02-03 15:40:00,370.19,370.3,369.5,369.53,28513.0,345.2779,345.3805,344.6344,344.6624,28513.0
2020-02-03 15:50:00,369.48,369.62,369.14,369.58,128209.0,344.6157,344.7463,344.2986,344.709,128209.0
2020-02-04 09:30:00,374.0,374.63,373.54,373.56,123443.0,348.8316,349.4192,348.4025,348.4212,123443.0
2020-02-04 09:40:00,373.63,375.37,373.63,375.28,37461.0,348.4865,350.1094,348.4865,350.0254,37461.0
2020-02-04 09:50:00,375.36,375.42,374.95,375.06,43986.0,350.1,350.156,349.7176,349.8202,43986.0
2020-02-04 10:00:00,375.14,375.17,374.57,374.82,16870.0,349.8948,349.9228,349.3632,349.5964,16870.0
2020-02-04 10:10:00,374.85,374.95,374.18,374.49,18297.0,349.6244,349.7176,348.9994,349.2886,18297.0
2020-02-04 10:20:00,374.5,375.0,374.4,374.99,10659.0,349.2979,349.7643,349.2046,349.7549,10659.0
2020-02-04 10:30:00,375.04,375.3,374.92,375.3,8838.0,349.8016,350.0441,349.6896,350.0441,8838.0
2020-02-04 10:40:00,375.16,375.18,375.0,375.12,5700.0,349.9135,349.9321,349.7643,349.8762,5700.0
2020-02-04 10:50:00,374.8,374.86,374.56,374.56,6670.0,349.5777,349.6337,349.3539,349.3539,6670.0
2020-02-04 11:00:00,374.58,374.64,374.2,374.2,4565.0,349.3725,349.4285,349.0181,349.0181,4565.0
2020-02-04 11:10:00,374.28,374.6,374.23,374.6,14656.0,349.0927,349.3912,349.0461,349.3912,14656.0
2020-02-04 11:20:00,374.67,375.1,374.64,375.0,12021.0,349.4565,349.8575,349.4285,349.7643,12021.0
2020-02-04 11:30:00,375.03,375.28,375.01,375.13,5148.0,349.7922,350.0254,349.7736,349.8855,5148.0
2020-02-04 11:40:00,375.13,375.43,375.03,375.23,9523.0,349.8855,350.1653,349.7922,349.9788,9523.0
2020-02-04 11:50:00,375.21,375.21,374.88,375.11,3030.0,349.9601,349.9601,349.6523,349.8669,3030.0
2020-02-04 12:00:00,375.15,375.32,375.05,375.32,15073.0,349.9042,350.0627,349.8109,350.0627,15073.0
2020-02-04 12:10:00,375.36,375.53,375.24,375.36,15241.0,350.1,350.2586,349.9881,350.1,15241.0
2020-02-04 12:20:00,375.49,375.84,375.49,375.75,4576.0,350.2213,350.5477,350.2213,350.4638,4576.0
2020-02-04 12:30:00,375.76,375.76,375.55,375.57,1900.0,350.4731,350.4731,350.2772,350.2959,1900.0
2020-02-04 12:40:00,375.65,375.86,375.58,375.64,6073.0,350.3705,350.5664,350.3052,350.3612,6073.0
2020-02-04 12:50:00,375.64,375.78,375.62,375.78,13251.0,350.3612,350.4918,350.3425,350.4918,13251.0
2020-02-04 13:00:00,375.78,375.82,375.76,375.78,1200.0,350.4918,350.5291,350.4731,350.4918,1200.0
2020-02-04 13:10:00,375.85,375.9,375.35,375.47,3503.0,350.5571,350.6037,350.0907,350.2026,3503.0
2020-02-04 13:20:00,375.42,375.43,375.34,375.41,1966.0,350.156,350.1653,350.0814,350.1467,1966.0
2020-02-04 13:30:00,375.37,375.55,375.37,375.52,24423.0,350.1094,350.2772,350.1094,350.2493,24423.0
2020-02-04 13:40:00,375.43,375.59,375.37,375.59,2620.0,350.1653,350.3146,350.1094,350.3146,2620.0
2020-02-04 13:50:00,375.6,375.71,375.59,375.71,2093.0,350.3239,350.4265,350.3146,350.4265,2093.0
2020-02-04 14:00:00,375.71,375.96,375.67,375.95,3512.0,350.4265,350.6597,350.3892,350.6503,3512.0
2020-02-04 14:10:00,375.98,376.03,375.78,375.78,8183.0,350.6783,350.7249,350.4918,350.4918,8183.0
2020-02-04 14:20:00,375.78,375.91,375.65,375.69,1500.0,350.4918,350.613,350.3705,350.4078,1500.0
2020-02-04 14:30:00,375.49,375.79,375.48,375.64,15164.0,350.2213,350.5011,350.212,350.3612,15164.0
2020-02-04 14:40:00,375.69,375.87,375.69,375.82,7676.0,350.4078,350.5757,350.4078,350.5291,7676.0
2020-02-04 14:50:00,375.73,375.8,375.47,375.47,10687.0,350.4451,350.5104,350.2026,350.2026,10687.0
2020-02-04 15:00:00,375.4,375.55,375.26,375.26,9096.0,350.1373,350.2772,350.0068,350.0068,9096.0
2020-02-04 15:10:00,375.24,375.35,375.15,375.34,5944.0,349.9881,350.0907,349.9042,350.0814,5944.0
2020-02-04 15:20:00,375.32,375.48,375.32,375.39,3393.0,350.0627,350.212,350.0627,350.128,3393.0
2020-02-04 15:30:00,375.44,375.44,375.04,375.07,11038.0,350.1746,350.1746,349.8016,349.8295,11038.0
2020-02-04 15:40:00,375.04,375.23,374.79,375.21,20624.0,349.8016,349.9788,349.5684,349.9601,20624.0
2020-02-04 15:50:00,375.04,375.05,374.23,374.51,68558.0,349.8016,349.8109,349.0461,349.3072,68558.0
2020-02-05 09:30:00,378.18,378.44,377.72,377.88,83063.0,352.7303,352.9728,352.3012,352.4504,83063.0
2020-02-05 09:40:00,377.7,378.49,377.43,378.49,19483.0,352.2826,353.0194,352.0307,353.0194,19483.0
2020-02-05 09:50:00,378.38,378.57,378.19,378.39,11892.0,352.9168,353.094,352.7396,352.9261,11892.0
2020-02-05 10:00:00,378.35,378.92,378.21,378.22,8050.0,352.8888,353.4205,352.7582,352.7676,8050.0
2020-02-05 10:10:00,378.32,378.49,377.74,377.74,6096.0,352.8608,353.0194,352.3199,352.3199,6096.0
2020-02-05 10:20:00,377.92,378.28,377.01,377.3,12910.0,352.4878,352.8235,351.639,351.9095,12910.0
2020-02-05 10:30:00,377.21,377.52,376.99,377.15,17490.0,351.8255,352.1147,351.6203,351.7696,17490.0
2020-02-05 10:40:00,376.94,377.76,376.83,377.76,8706.0,351.5737,352.3385,351.4711,352.3385,8706.0
2020-02-05 10:50:00,377.84,378.02,377.54,377.87,27364.0,352.4131,352.581,352.1333,352.4411,27364.0
2020-02-05 11:00:00,377.73,377.95,377.55,377.78,6337.0,352.3105,352.5157,352.1427,352.3572,6337.0
2020-02-05 11:10:00,377.95,378.3,377.83,378.3,24664.0,352.5157,352.8422,352.4038,352.8422,24664.0
2020-02-05 11:20:00,378.29,378.42,378.22,378.41,5708.0,352.8329,352.9541,352.7676,352.9448,5708.0
2020-02-05 11:30:00,378.41,378.41,378.05,378.26,14380.0,352.9448,352.9448,352.609,352.8049,14380.0
2020-02-05 11:40:00,378.04,378.29,377.93,378.29,4802.0,352.5997,352.8329,352.4971,352.8329,4802.0
2020-02-05 11:50:00,378.29,378.48,378.24,378.48,5256.0,352.8329,353.0101,352.7862,353.0101,5256.0
2020-02-05 12:00:00,378.43,378.6,378.28,378.6,9600.0,352.9634,353.122,352.8235,353.122,9600.0
2020-02-05 12:10:00,378.69,378.86,378.57,378.68,2954.0,353.2059,353.3645,353.094,353.1966,2954.0
2020-02-05 12:20:00,378.71,378.86,378.65,378.66,6396.0,353.2246,353.3645,353.1686,353.178,6396.0
2020-02-05 12:30:00,378.68,378.86,378.61,378.82,5600.0,353.1966,353.3645,353.1313,353.3272,5600.0
2020-02-05 12:40:00,378.78,378.78,378.72,378.72,2000.0,353.2899,353.2899,353.2339,353.2339,2000.0
2020-02-05 12:50:00,378.85,378.89,378.72,378.77,2000.0,353.3552,353.3925,353.2339,353.2806,2000.0
2020-02-05 13:00:00,378.66,378.68,378.44,378.53,2869.0,353.178,353.1966,352.9728,353.0567,2869.0
2020-02-05 13:10:00,378.63,378.69,378.52,378.58,600.0,353.15,353.2059,353.0474,353.1033,600.0
2020-02-05 13:20:00,378.69,378.91,378.67,378.72,4859.0,353.2059,353.4111,353.1873,353.2339,4859.0
2020-02-05 13:30:00,378.73,378.86,378.73,378.81,900.0,353.2432,353.3645,353.2432,353.3179,900.0
2020-02-05 13:40:00,378.8,378.96,378.78,378.91,12861.0,353.3085,353.4578,353.2899,353.4111,12861.0
2020-02-05 13:50:00,378.98,379.04,378.86,378.88,3456.0,353.4764,353.5324,353.3645,353.3831,3456.0
2020-02-05 14:00:00,378.87,378.87,378.4,378.42,6529.0,353.3738,353.3738,352.9355,352.9541,6529.0
2020-02-05 14:10:00,378.31,378.46,378.2,378.46,1488.0,352.8515,352.9914,352.7489,352.9914,1488.0
2020-02-05 14:20:00,378.4,378.56,378.4,378.52,1300.0,352.9355,353.0847,352.9355,353.0474,1300.0
2020-02-05 14:30:00,378.52,378.62,378.44,378.62,11815.0,353.0474,353.1406,352.9728,353.1406,11815.0
2020-02-05 14:40:00,378.63,378.69,378.55,378.63,3599.0,353.15,353.2059,353.0754,353.15,3599.0
2020-02-05 14:50:00,378.69,379.0,378.69,378.89,3684.0,353.2059,353.4951,353.2059,353.3925,3684.0
2020-02-05 15:00:00,378.89,379.2,378.89,379.18,12523.0,353.3925,353.6816,353.3925,353.663,12523.0
2020-02-05 15:10:00,378.95,379.03,378.72,379.01,3623.0,353.4484,353.5231,353.2339,353.5044,3623.0
2020-02-05 15:20:00,379.01,379.27,378.96,378.96,22951.0,353.5044,353.7469,353.4578,353.4578,22951.0
2020-02-05 15:30:00,378.95,378.99,378.73,378.78,11058.0,353.4484,353.4857,353.2432,353.2899,11058.0
2020-02-05 15:40:00,378.7,379.14,378.64,378.93,27642.0,353.2153,353.6257,353.1593,353.4298,27642.0
2020-02-05 15:50:00,378.99,378.99,378.48,378.85,165955.0,353.4857,353.4857,353.0101,353.3552,165955.0
2020-02-06 09:30:00,380.04,380.3,378.97,379.27,107431.0,354.4651,354.7076,353.4671,353.7469,107431.0
2020-02-06 09:40:00,379.27,379.27,378.15,378.23,20060.0,353.7469,353.7469,352.7023,352.7769,20060.0
2020-02-06 09:50:00,378.04,379.26,377.87,379.25,13635.0,352.5997,353.7376,352.4411,353.7283,13635.0
2020-02-06 10:00:00,379.26,379.4,379.03,379.27,9630.0,353.7376,353.8682,353.5231,353.7469,9630.0
2020-02-06 10:10:00,379.14,379.38,378.05,378.05,9859.0,353.6257,353.8495,352.609,352.609,9859.0
2020-02-06 10:20:00,377.98,378.35,377.65,378.23,13431.0,352.5437,352.8888,352.2359,352.7769,13431.0
2020-02-06 10:30:00,378.21,378.49,378.0,378.28,6200.0,352.7582,353.0194,352.5624,352.8235,6200.0
2020-02-06 10:40:00,378.38,378.6,378.04,378.37,4399.0,352.9168,353.122,352.5997,352.9075,4399.0
2020-02-06 10:50:00,378.15,378.27,377.64,377.87,2700.0,352.7023,352.8142,352.2266,352.4411,2700.0
2020-02-06 11:00:00,377.7,377.87,377.55,377.72,4334.0,352.2826,352.4411,352.1427,352.3012,4334.0
2020-02-06 11:10:00,377.81,378.09,377.7,377.93,4466.0,352.3852,352.6463,352.2826,352.4971,4466.0
2020-02-06 11:20:00,377.87,378.22,377.87,378.07,23121.0,352.4411,352.7676,352.4411,352.6277,23121.0
2020-02-06 11:30:00,378.09,378.09,377.79,378.06,5008.0,352.6463,352.6463,352.3665,352.6183,5008.0
2020-02-06 11:40:00,377.91,378.08,377.59,377.69,5631.0,352.4784,352.637,352.18,352.2732,5631.0
2020-02-06 11:50:00,377.8,377.81,377.39,377.39,9361.0,352.3758,352.3852,351.9934,351.9934,9361.0
2020-02-06 12:00:00,377.43,377.86,377.43,377.86,2700.0,352.0307,352.4318,352.0307,352.4318,2700.0
2020-02-06 12:10:00,377.86,378.04,377.72,378.04,3330.0,352.4318,352.5997,352.3012,352.5997,3330.0
2020-02-06 12:20:00,378.03,378.27,378.02,378.27,1700.0,352.5904,352.8142,352.581,352.8142,1700.0
2020-02-06 12:30:00,378.39,378.4,378.24,378.24,1340.0,352.9261,352.9355,352.7862,352.7862,1340.0
2020-02-06 12:40:00,378.19,378.19,377.89,377.92,1368.0,352.7396,352.7396,352.4598,352.4878,1368.0
2020-02-06 12:50:00,377.97,377.97,377.83,377.83,1853.0,352.5344,352.5344,352.4038,352.4038,1853.0
2020-02-06 13:00:00,377.91,378.05,377.77,377.78,4631.0,352.4784,352.609,352.3478,352.3572,4631.0
2020-02-06 13:10:00,377.82,377.82,377.48,377.63,9240.0,352.3945,352.3945,352.0774,352.2173,9240.0
2020-02-06 13:20:00,377.69,377.69,377.49,377.53,2463.0,352.2732,352.2732,352.0867,352.124,2463.0
2020-02-06 13:30:00,377.49,377.56,377.2,377.2,2036.0,352.0867,352.152,351.8162,351.8162,2036.0
2020-02-06 13:40:00,377.18,377.48,377.12,377.48,4822.0,351.7976,352.0774,351.7416,352.0774,4822.0
2020-02-06 13:50:00,377.52,377.67,377.47,377.63,7628.0,352.1147,352.2546,352.068,352.2173,7628.0
2020-02-06 14:00:00,377.67,377.69,377.45,377.68,2800.0,352.2546,352.2732,352.0494,352.2639,2800.0
2020-02-06 14:10:00,377.68,377.8,377.58,377.58,5370.0,352.2639,352.3758,352.1706,352.1706,5370.0
2020-02-06 14:20:00,377.45,377.67,377.38,377.6,3749.0,352.0494,352.2546,351.9841,352.1893,3749.0
2020-02-06 14:30:00,377.77,377.84,377.49,377.53,7335.0,352.3478,352.4131,352.0867,352.124,7335.0
2020-02-06 14:40:00,377.58,377.71,377.48,377.71,6671.0,352.1706,352.2919,352.0774,352.2919,6671.0
2020-02-06 14:50:00,377.72,377.72,377.56,377.56,2446.0,352.3012,352.3012,352.152,352.152,2446.0
2020-02-06 15:00:00,377.45,377.52,377.32,377.5,2123.0,352.0494,352.1147,351.9281,352.096,2123.0
2020-02-06 15:10:00,377.53,377.54,377.3,377.36,2706.0,352.124,352.1333,351.9095,351.9654,2706.0
2020-02-06 15:20:00,377.35,377.39,377.2,377.21,8814.0,351.9561,351.9934,351.8162,351.8255,8814.0
2020-02-06 15:30:00,377.24,377.67,377.24,377.55,19382.0,351.8535,352.2546,351.8535,352.1427,19382.0
2020-02-06 15:40:00,377.57,377.66,377.34,377.34,13245.0,352.1613,352.2453,351.9468,351.9468,13245.0
2020-02-06 15:50:00,377.32,377.38,376.93,376.95,81388.0,351.9281,351.9841,351.5644,351.583,81388.0
2020-02-07 09:30:00,375.58,375.86,374.61,375.26,102432.0,350.3052,350.5664,349.4005,350.0068,102432.0
2020-02-07 09:40:00,375.36,375.37,374.25,374.8,26585.0,350.1,350.1094,349.0647,349.5777,26585.0
2020-02-07 09:50:00,374.85,375.13,374.28,374.33,14135.0,349.6244,349.8855,349.0927,349.1393,14135.0
2020-02-07 10:00:00,374.2,374.43,373.8,374.31,19469.0,349.0181,349.2326,348.645,349.1207,19469.0
2020-02-07 10:10:00,374.36,374.89,374.36,374.76,10098.0,349.1673,349.6617,349.1673,349.5404,10098.0
2020-02-07 10:20:00,374.94,375.25,374.87,375.15,9310.0,349.7083,349.9974,349.643,349.9042,9310.0
2020-02-07 10:30:00,375.18,375.23,374.68,374.7,9744.0,349.9321,349.9788,349.4658,349.4844,9744.0
2020-02-07 10:40:00,374.71,375.03,374.52,374.68,17626.0,349.4938,349.7922,349.3166,349.4658,17626.0
2020-02-07 10:50:00,374.7,374.7,374.36,374.36,5050.0,349.4844,349.4844,349.1673,349.1673,5050.0
2020-02-07 11:00:00,374.26,374.42,374.06,374.09,18417.0,349.0741,349.2233,348.8875,348.9155,18417.0
2020-02-07 11:10:00,374.05,374.24,373.77,374.2,7745.0,348.8782,349.0554,348.617,349.0181,7745.0
2020-02-07 11:20:00,374.24,374.84,374.24,374.69,2936.0,349.0554,349.615,349.0554,349.4751,2936.0
2020-02-07 11:30:00,374.76,375.03,374.72,374.83,29081.0,349.5404,349.7922,349.5031,349.6057,29081.0
2020-02-07 11:40:00,374.82,374.91,374.46,374.46,11400.0,349.5964,349.6803,349.2606,349.2606,11400.0
2020-02-07 11:50:00,374.52,374.53,374.41,374.51,3230.0,349.3166,349.3259,349.214,349.3072,3230.0
2020-02-07 12:00:00,374.55,374.98,374.46,374.88,5434.0,349.3445,349.7456,349.2606,349.6523,5434.0
2020-02-07 12:10:00,374.87,375.04,374.79,374.96,7467.0,349.643,349.8016,349.5684,349.7269,7467.0
2020-02-07 12:20:00,374.9,374.97,374.8,374.92,4415.0,349.671,349.7363,349.5777,349.6896,4415.0
2020-02-07 12:30:00,374.96,374.96,374.56,374.66,12414.0,349.7269,349.7269,349.3539,349.4471,12414.0
2020-02-07 12:40:00,374.65,374.66,374.36,374.42,7440.0,349.4378,349.4471,349.1673,349.2233,7440.0
2020-02-07 12:50:00,374.38,374.56,374.28,374.46,6759.0,349.186,349.3539,349.0927,349.2606,6759.0
2020-02-07 13:00:00,374.45,374.45,374.23,374.25,5177.0,349.2513,349.2513,349.0461,349.0647,5177.0
2020-02-07 13:10:00,374.22,374.3,374.12,374.19,3900.0,349.0367,349.1114,348.9435,349.0088,3900.0
2020-02-07 13:20:00,374.17,374.35,374.13,374.34,3853.0,348.9901,349.158,348.9528,349.1487,3853.0
2020-02-07 13:30:00,374.34,374.57,374.03,374.07,45083.0,349.1487,349.3632,348.8595,348.8968,45083.0
2020-02-07 13:40:00,374.09,374.26,373.86,373.86,12719.0,348.9155,349.0741,348.701,348.701,12719.0
2020-02-07 13:50:00,373.82,373.92,373.48,373.53,17508.0,348.6637,348.7569,348.3465,348.3932,17508.0
2020-02-07 14:00:00,373.47,373.47,372.93,373.0,11361.0,348.3372,348.3372,347.8336,347.8988,11361.0
2020-02-07 14:10:00,373.0,373.18,372.86,373.08,11489.0,347.8988,348.0667,347.7683,347.9735,11489.0
2020-02-07 14:20:00,373.02,373.21,372.97,373.17,3253.0,347.9175,348.0947,347.8709,348.0574,3253.0
2020-02-07 14:30:00,373.38,373.44,373.2,373.2,10571.0,348.2533,348.3092,348.0854,348.0854,10571.0
2020-02-07 14:40:00,373.16,373.47,373.06,373.3,7209.0,348.0481,348.3372,347.9548,348.1787,7209.0
2020-02-07 14:50:00,373.2,373.49,373.14,373.47,1923.0,348.0854,348.3559,348.0294,348.3372,1923.0
2020-02-07 15:00:00,373.61,373.75,373.35,373.53,8184.0,348.4678,348.5984,348.2253,348.3932,8184.0
2020-02-07 15:10:00,373.53,373.72,373.43,373.64,3515.0,348.3932,348.5704,348.2999,348.4958,3515.0
2020-02-07 15:20:00,373.6,373.69,373.24,373.69,6019.0,348.4585,348.5424,348.1227,348.5424,6019.0
2020-02-07 15:30:00,373.63,373.71,373.49,373.67,7799.0,348.4865,348.5611,348.3559,348.5238,7799.0
2020-02-07 15:40:00,373.62,373.88,373.57,373.66,23606.0,348.4771,348.7196,348.4305,348.5144,23606.0
2020-02-07 15:50:00,373.7,373.75,373.08,373.44,101095.0,348.5517,348.5984,347.9735,348.3092,101095.0
2020-02-10 09:30:00,372.59,373.72,372.58,373.45,54994.0,347.5164,348.5704,347.5071,348.3186,54994.0
2020-02-10 09:40:00,373.54,373.72,372.8,372.82,24762.0,348.4025,348.5704,347.7123,347.731,24762.0
2020-02-10 09:50:00,372.95,373.83,372.71,373.83,27392.0,347.8522,348.673,347.6284,348.673,27392.0
2020-02-10 10:00:00,373.91,374.22,373.91,374.18,12011.0,348.7476,349.0367,348.7476,348.9994,12011.0
2020-02-10 10:10:00,374.17,374.27,373.98,374.16,10128.0,348.9901,349.0834,348.8129,348.9808,10128.0
2020-02-10 10:20:00,374.18,374.21,373.93,374.02,9274.0,348.9994,349.0274,348.7663,348.8502,9274.0
2020-02-10 10:30:00,373.97,374.26,373.79,374.26,5930.0,348.8036,349.0741,348.6357,349.0741,5930.0
2020-02-10 10:40:00,374.24,374.35,374.04,374.35,7315.0,349.0554,349.158,348.8689,349.158,7315.0
2020-02-10 10:50:00,374.32,374.35,374.21,374.23,2638.0,349.13,349.158,349.0274,349.0461,2638.0
2020-02-10 11:00:00,374.24,374.44,374.13,374.31,4227.0,349.0554,349.2419,348.9528,349.1207,4227.0
2020-02-10 11:10:00,374.28,374.38,374.17,374.3,2866.0,349.0927,349.186,348.9901,349.1114,2866.0
2020-02-10 11:20:00,374.35,374.39,374.29,374.29,4695.0,349.158,349.1953,349.102,349.102,4695.0
2020-02-10 11:30:00,374.29,374.38,374.08,374.29,7225.0,349.102,349.186,348.9062,349.102,7225.0
2020-02-10 11:40:00,374.21,374.43,374.11,374.33,4847.0,349.0274,349.2326,348.9341,349.1393,4847.0
2020-02-10 11:50:00,374.3,374.32,374.02,374.02,4221.0,349.1114,349.13,348.8502,348.8502,4221.0
2020-02-10 12:00:00,374.02,374.06,373.81,374.01,9187.0,348.8502,348.8875,348.6543,348.8409,9187.0
2020-02-10 12:10:00,373.99,374.11,373.98,373.98,2443.0,348.8222,348.9341,348.8129,348.8129,2443.0
2020-02-10 12:20:00,373.99,374.01,373.9,374.01,3375.0,348.8222,348.8409,348.7383,348.8409,3375.0
2020-02-10 12:30:00,374.05,374.05,373.55,373.75,13150.0,348.8782,348.8782,348.4118,348.5984,13150.0
2020-02-10 12:40:00,373.78,373.96,373.72,373.88,5416.0,348.6264,348.7942,348.5704,348.7196,5416.0
2020-02-10 12:50:00,373.81,373.93,373.77,373.93,10086.0,348.6543,348.7663,348.617,348.7663,10086.0
2020-02-10 13:00:00,373.96,374.02,373.91,373.95,2994.0,348.7942,348.8502,348.7476,348.7849,2994.0
2020-02-10 13:10:00,374.07,374.17,374.05,374.1,5308.0,348.8968,348.9901,348.8782,348.9248,5308.0
2020-02-10 13:20:00,374.05,374.18,374.05,374.09,1806.0,348.8782,348.9994,348.8782,348.9155,1806.0
2020-02-10 13:30:00,374.11,374.2,374.11,374.18,1385.0,348.9341,349.0181,348.9341,348.9994,1385.0
2020-02-10 13:40:00,374.16,374.16,373.96,374.03,1600.0,348.9808,348.9808,348.7942,348.8595,1600.0
2020-02-10 13:50:00,374.15,374.16,374.07,374.08,8169.0,348.9715,348.9808,348.8968,348.9062,8169.0
2020-02-10 14:00:00,373.99,374.04,373.92,374.02,5801.0,348.8222,348.8689,348.7569,348.8502,5801.0
2020-02-10 14:10:00,374.06,374.11,373.99,374.08,3159.0,348.8875,348.9341,348.8222,348.9062,3159.0
2020-02-10 14:20:00,374.09,374.17,374.06,374.16,2191.0,348.9155,348.9901,348.8875,348.9808,2191.0
2020-02-10 14:30:00,374.26,374.48,374.26,374.32,7203.0,349.0741,349.2792,349.0741,349.13,7203.0
2020-02-10 14:40:00,374.38,374.52,374.33,374.5,5522.0,349.186,349.3166,349.1393,349.2979,5522.0
2020-02-10 14:50:00,374.54,374.67,374.5,374.64,6459.0,349.3352,349.4565,349.2979,349.4285,6459.0
2020-02-10 15:00:00,374.62,374.96,374.6,374.92,8233.0,349.4098,349.7269,349.3912,349.6896,8233.0
2020-02-10 15:10:00,374.92,375.06,374.89,374.89,6730.0,349.6896,349.8202,349.6617,349.6617,6730.0
2020-02-10 15:20:00,374.9,375.14,374.88,375.02,11905.0,349.671,349.8948,349.6523,349.7829,11905.0
2020-02-10 15:30:00,375.01,375.22,374.9,375.2,6903.0,349.7736,349.9695,349.671,349.9508,6903.0
2020-02-10 15:40:00,375.1,375.2,375.0,375.2,12228.0,349.8575,349.9508,349.7643,349.9508,12228.0
2020-02-10 15:50:00,375.16,375.54,374.94,375.5,116491.0,349.9135,350.2679,349.7083,350.2306,116491.0
2020-02-11 09:30:00,377.15,377.64,376.77,377.15,124909.0,351.7696,352.2266,351.4151,351.7696,124909.0
2020-02-11 09:40:00,377.06,378.4,377.03,378.4,21975.0,351.6856,352.9355,351.6576,352.9355,21975.0
2020-02-11 09:50:00,378.34,378.77,378.16,378.7,33121.0,352.8795,353.2806,352.7116,353.2153,33121.0
2020-02-11 10:00:00,378.72,379.63,378.72,379.53,12905.0,353.2339,354.0827,353.2339,353.9894,12905.0
2020-02-11 10:10:00,379.59,380.0,379.5,379.5,16297.0,354.0454,354.4278,353.9614,353.9614,16297.0
2020-02-11 10:20:00,379.53,379.77,379.41,379.5,9516.0,353.9894,354.2133,353.8775,353.9614,9516.0
2020-02-11 10:30:00,379.48,379.8,379.18,379.21,14722.0,353.9428,354.2412,353.663,353.6909,14722.0
2020-02-11 10:40:00,379.26,379.62,379.26,379.45,7924.0,353.7376,354.0734,353.7376,353.9148,7924.0
2020-02-11 10:50:00,379.52,379.62,379.15,379.24,8965.0,353.9801,354.0734,353.635,353.7189,8965.0
2020-02-11 11:00:00,379.26,379.52,378.92,378.92,9846.0,353.7376,353.9801,353.4205,353.4205,9846.0
2020-02-11 11:10:00,378.94,378.96,378.42,378.67,5511.0,353.4391,353.4578,352.9541,353.1873,5511.0
2020-02-11 11:20:00,378.49,378.53,378.4,378.52,5448.0,353.0194,353.0567,352.9355,353.0474,5448.0
2020-02-11 11:30:00,378.43,378.45,377.96,378.02,19924.0,352.9634,352.9821,352.5251,352.581,19924.0
2020-02-11 11:40:00,378.0,378.5,377.84,378.5,13705.0,352.5624,353.0287,352.4131,353.0287,13705.0
2020-02-11 11:50:00,378.52,378.63,378.46,378.46,8223.0,353.0474,353.15,352.9914,352.9914,8223.0
2020-02-11 12:00:00,378.43,378.79,378.39,378.79,3816.0,352.9634,353.2992,352.9261,353.2992,3816.0
2020-02-11 12:10:00,378.83,379.0,378.62,379.0,14922.0,353.3365,353.4951,353.1406,353.4951,14922.0
2020-02-11 12:20:00,379.02,379.15,378.96,379.15,6949.0,353.5137,353.635,353.4578,353.635,6949.0
2020-02-11 12:30:00,379.07,379.25,379.03,379.24,3106.0,353.5604,353.7283,353.5231,353.7189,3106.0
2020-02-11 12:40:00,379.31,379.36,379.04,379.04,17796.0,353.7842,353.8308,353.5324,353.5324,17796.0
2020-02-11 12:50:00,379.01,379.09,378.98,379.01,3250.0,353.5044,353.579,353.4764,353.5044,3250.0
2020-02-11 13:00:00,379.1,379.22,379.07,379.22,3006.0,353.5883,353.7003,353.5604,353.7003,3006.0
2020-02-11 13:10:00,379.03,379.31,379.03,379.24,4049.0,353.5231,353.7842,353.5231,353.7189,4049.0
2020-02-11 13:20:00,379.27,379.29,379.05,379.29,1300.0,353.7469,353.7656,353.5417,353.7656,1300.0
2020-02-11 13:30:00,379.29,379.36,379.07,379.07,4000.0,353.7656,353.8308,353.5604,353.5604,4000.0
2020-02-11 13:40:00,379.11,379.34,379.11,379.2,12933.0,353.5977,353.8122,353.5977,353.6816,12933.0
2020-02-11 13:50:00,379.16,379.17,378.65,378.83,20394.0,353.6443,353.6536,353.1686,353.3365,20394.0
2020-02-11 14:00:00,378.87,378.94,378.54,378.7,18313.0,353.3738,353.4391,353.066,353.2153,18313.0
2020-02-11 14:10:00,378.71,378.75,378.34,378.35,9125.0,353.2246,353.2619,352.8795,352.8888,9125.0
2020-02-11 14:20:00,378.4,378.55,378.06,378.55,14422.0,352.9355,353.0754,352.6183,353.0754,14422.0
2020-02-11 14:30:00,378.58,378.87,378.4,378.84,6974.0,353.1033,353.3738,352.9355,353.3458,6974.0
2020-02-11 14:40:00,378.82,378.9,378.68,378.74,4386.0,353.3272,353.4018,353.1966,353.2526,4386.0
2020-02-11 14:50:00,378.88,378.9,378.52,378.52,10056.0,353.3831,353.4018,353.0474,353.0474,10056.0
2020-02-11 15:00:00,378.55,378.62,378.28,378.3,18470.0,353.0754,353.1406,352.8235,352.8422,18470.0
2020-02-11 15:10:00,378.29,378.37,377.87,377.94,33769.0,352.8329,352.9075,352.4411,352.5064,33769.0
2020-02-11 15:20:00,377.9,378.46,377.9,378.46,6652.0,352.4691,352.9914,352.4691,352.9914,6652.0
2020-02-11 15:30:00,378.56,378.63,378.44,378.5,18691.0,353.0847,353.15,352.9728,353.0287,18691.0
2020-02-11 15:40:00,378.5,378.7,378.3,378.3,44223.0,353.0287,353.2153,352.8422,352.8422,44223.0
2020-02-11 15:50:00,378.27,378.57,378.17,378.45,108379.0,352.8142,353.094,352.7209,352.9821,108379.0
2020-02-12 09:30:00,380.2,381.08,380.2,380.65,55005.0,354.6143,355.4351,354.6143,355.034,55005.0
2020-02-12 09:40:00,380.58,380.61,380.06,380.16,20600.0,354.9687,354.9967,354.4837,354.577,20600.0
2020-02-12 09:50:00,380.14,380.22,379.83,379.96,12935.0,354.5584,354.633,354.2692,354.3905,12935.0
2020-02-12 10:00:00,380.02,380.35,379.3,379.39,19341.0,354.4464,354.7542,353.7749,353.8588,19341.0
2020-02-12 10:10:00,379.33,379.67,379.24,379.61,10815.0,353.8029,354.12,353.7189,354.064,10815.0
2020-02-12 10:20:00,379.69,379.77,379.35,379.63,16563.0,354.1386,354.2133,353.8215,354.0827,16563.0
2020-02-12 10:30:00,379.52,379.98,379.51,379.87,19098.0,353.9801,354.4091,353.9708,354.3065,19098.0
2020-02-12 10:40:00,379.94,379.98,379.55,379.63,12474.0,354.3718,354.4091,354.0081,354.0827,12474.0
2020-02-12 10:50:00,379.68,379.77,379.48,379.48,6750.0,354.1293,354.2133,353.9428,353.9428,6750.0
2020-02-12 11:00:00,379.6,379.68,379.49,379.54,11487.0,354.0547,354.1293,353.9521,353.9987,11487.0
2020-02-12 11:10:00,379.59,379.92,379.57,379.84,10132.0,354.0454,354.3532,354.0267,354.2785,10132.0
2020-02-12 11:20:00,379.85,380.24,379.8,380.23,31899.0,354.2879,354.6516,354.2412,354.6423,31899.0
2020-02-12 11:30:00,380.25,380.31,379.94,379.96,17481.0,354.661,354.7169,354.3718,354.3905,17481.0
2020-02-12 11:40:00,379.97,380.21,379.92,380.21,8769.0,354.3998,354.6236,354.3532,354.6236,8769.0
2020-02-12 11:50:00,380.15,380.16,379.94,379.99,2974.0,354.5677,354.577,354.3718,354.4185,2974.0
2020-02-12 12:00:00,380.01,380.21,379.96,380.07,3700.0,354.4371,354.6236,354.3905,354.4931,3700.0
2020-02-12 12:10:00,380.09,380.09,379.83,379.96,3703.0,354.5117,354.5117,354.2692,354.3905,3703.0
2020-02-12 12:20:00,379.98,380.2,379.98,380.2,10148.0,354.4091,354.6143,354.4091,354.6143,10148.0
2020-02-12 12:30:00,380.21,380.55,380.17,380.54,14718.0,354.6236,354.9408,354.5863,354.9314,14718.0
2020-02-12 12:40:00,380.51,380.59,380.47,380.52,9924.0,354.9035,354.9781,354.8662,354.9128,9924.0
2020-02-12 12:50:00,380.51,380.57,380.34,380.37,8206.0,354.9035,354.9594,354.7449,354.7729,8206.0
2020-02-12 13:00:00,380.38,380.42,380.26,380.33,3500.0,354.7822,354.8195,354.6703,354.7356,3500.0
2020-02-12 13:10:00,380.28,380.28,380.14,380.14,7414.0,354.6889,354.6889,354.5584,354.5584,7414.0
2020-02-12 13:20:00,380.16,380.21,379.96,380.21,2900.0,354.577,354.6236,354.3905,354.6236,2900.0
2020-02-12 13:30:00,380.2,380.48,380.15,380.44,7400.0,354.6143,354.8755,354.5677,354.8382,7400.0
2020-02-12 13:40:00,380.48,380.51,380.37,380.42,5600.0,354.8755,354.9035,354.7729,354.8195,5600.0
2020-02-12 13:50:00,380.42,380.66,380.38,380.66,9029.0,354.8195,355.0434,354.7822,355.0434,9029.0
2020-02-12 14:00:00,380.63,380.86,380.63,380.83,3653.0,355.0154,355.2299,355.0154,355.2019,3653.0
2020-02-12 14:10:00,380.85,380.91,380.68,380.77,3450.0,355.2206,355.2765,355.062,355.146,3450.0
2020-02-12 14:20:00,380.71,380.8,380.65,380.66,4918.0,355.09,355.1739,355.034,355.0434,4918.0
2020-02-12 14:30:00,380.6,380.85,380.6,380.82,9791.0,354.9874,355.2206,354.9874,355.1926,9791.0
2020-02-12 14:40:00,380.8,380.93,380.69,380.92,16955.0,355.1739,355.2952,355.0713,355.2859,16955.0
2020-02-12 14:50:00,380.93,380.98,380.81,380.82,5489.0,355.2952,355.3418,355.1833,355.1926,5489.0
2020-02-12 15:00:00,380.8,381.07,380.8,380.91,20713.0,355.1739,355.4258,355.1739,355.2765,20713.0
2020-02-12 15:10:00,380.83,380.83,380.49,380.66,11190.0,355.2019,355.2019,354.8848,355.0434,11190.0
2020-02-12 15:20:00,380.67,380.76,380.6,380.66,7465.0,355.0527,355.1366,354.9874,355.0434,7465.0
2020-02-12 15:30:00,380.71,380.85,380.59,380.73,25349.0,355.09,355.2206,354.9781,355.1087,25349.0
2020-02-12 15:40:00,380.74,380.9,380.64,380.72,39037.0,355.118,355.2672,355.0247,355.0993,39037.0
2020-02-12 15:50:00,380.77,381.08,380.77,381.0,65918.0,355.146,355.4351,355.146,355.3605,65918.0
2020-02-13 09:30:00,379.33,381.01,378.97,380.59,80356.0,353.8029,355.3698,353.4671,354.9781,80356.0
2020-02-13 09:40:00,380.57,380.78,380.18,380.35,31101.0,354.9594,355.1553,354.5957,354.7542,31101.0
2020-02-13 09:50:00,380.48,380.58,379.48,379.48,36058.0,354.8755,354.9687,353.9428,353.9428,36058.0
2020-02-13 10:00:00,379.44,379.73,378.85,379.69,20141.0,353.9055,354.1759,353.3552,354.1386,20141.0
2020-02-13 10:10:00,379.84,380.45,379.71,380.45,27237.0,354.2785,354.8475,354.1573,354.8475,27237.0
2020-02-13 10:20:00,380.36,380.79,380.32,380.45,12897.0,354.7636,355.1646,354.7262,354.8475,12897.0
2020-02-13 10:30:00,380.6,380.7,380.19,380.49,6450.0,354.9874,355.0807,354.605,354.8848,6450.0
2020-02-13 10:40:00,380.43,381.05,380.43,381.03,2690.0,354.8288,355.4071,354.8288,355.3885,2690.0
2020-02-13 10:50:00,381.06,381.11,380.89,381.11,3140.0,355.4164,355.4631,355.2579,355.4631,3140.0
2020-02-13 11:00:00,381.06,381.18,380.91,380.95,41730.0,355.4164,355.5284,355.2765,355.3138,41730.0
2020-02-13 11:10:00,380.93,381.01,380.71,380.71,18950.0,355.2952,355.3698,355.09,355.09,18950.0
2020-02-13 11:20:00,380.85,381.16,380.79,381.15,3843.0,355.2206,355.5097,355.1646,355.5004,3843.0
2020-02-13 11:30:00,381.1,381.5,381.0,381.5,15440.0,355.4538,355.8268,355.3605,355.8268,15440.0
2020-02-13 11:40:00,381.56,381.64,381.16,381.25,5590.0,355.8828,355.9574,355.5097,355.5937,5590.0
2020-02-13 11:50:00,381.31,381.41,381.18,381.38,19875.0,355.6496,355.7429,355.5284,355.7149,19875.0
2020-02-13 12:00:00,381.43,381.91,381.41,381.91,20269.0,355.7615,356.2092,355.7429,356.2092,20269.0
2020-02-13 12:10:00,381.94,382.1,381.89,382.03,9799.0,356.2372,356.3865,356.1906,356.3212,9799.0
2020-02-13 12:20:00,381.93,382.02,381.86,382.0,2500.0,356.2279,356.3118,356.1626,356.2932,2500.0
2020-02-13 12:30:00,382.05,382.12,381.95,381.95,3135.0,356.3398,356.4051,356.2466,356.2466,3135.0
2020-02-13 12:40:00,381.9,382.01,381.77,381.9,10670.0,356.1999,356.3025,356.0787,356.1999,10670.0
2020-02-13 12:50:00,381.97,382.01,381.42,381.47,12181.0,356.2652,356.3025,355.7522,355.7989,12181.0
2020-02-13 13:00:00,381.48,381.57,381.42,381.42,4693.0,355.8082,355.8921,355.7522,355.7522,4693.0
2020-02-13 13:10:00,381.52,381.61,381.35,381.5,3905.0,355.8455,355.9294,355.6869,355.8268,3905.0
2020-02-13 13:20:00,381.54,381.88,381.54,381.88,4050.0,355.8641,356.1813,355.8641,356.1813,4050.0
2020-02-13 13:30:00,381.94,382.03,381.9,382.01,1323.0,356.2372,356.3212,356.1999,356.3025,1323.0
2020-02-13 13:40:00,382.06,382.41,382.06,382.41,4070.0,356.3492,356.6756,356.3492,356.6756,4070.0
2020-02-13 13:50:00,382.34,382.35,382.1,382.32,4501.0,356.6103,356.6196,356.3865,356.5917,4501.0
2020-02-13 14:00:00,382.26,382.54,382.26,382.38,5279.0,356.5357,356.7968,356.5357,356.6476,5279.0
2020-02-13 14:10:00,382.3,382.45,382.15,382.38,6630.0,356.573,356.7129,356.4331,356.6476,6630.0
2020-02-13 14:20:00,382.46,382.6,382.33,382.33,7568.0,356.7222,356.8528,356.601,356.601,7568.0
2020-02-13 14:30:00,382.32,382.57,382.29,382.57,3550.0,356.5917,356.8248,356.5637,356.8248,3550.0
2020-02-13 14:40:00,382.54,382.54,382.32,382.51,5997.0,356.7968,356.7968,356.5917,356.7689,5997.0
2020-02-13 14:50:00,382.57,382.79,382.57,382.7,5513.0,356.8248,357.03,356.8248,356.9461,5513.0
2020-02-13 15:00:00,382.66,382.67,382.1,382.34,8548.0,356.9088,356.9181,356.3865,356.6103,8548.0
2020-02-13 15:10:00,382.35,382.41,382.14,382.24,6572.0,356.6196,356.6756,356.4238,356.517,6572.0
2020-02-13 15:20:00,382.37,382.52,382.25,382.43,9361.0,356.6383,356.7782,356.5264,356.6943,9361.0
2020-02-13 15:30:00,382.43,382.43,381.99,382.06,14133.0,356.6943,356.6943,356.2839,356.3492,14133.0
2020-02-13 15:40:00,382.06,382.17,381.83,382.15,19047.0,356.3492,356.4517,356.1346,356.4331,19047.0
2020-02-13 15:50:00,382.16,382.36,381.94,382.27,82412.0,356.4424,356.629,356.2372,356.545,82412.0
2020-02-14 09:30:00,382.6,382.88,382.15,382.17,81345.0,356.8528,357.114,356.4331,356.4517,81345.0
2020-02-14 09:40:00,382.15,382.56,382.03,382.43,15524.0,356.4331,356.8155,356.3212,356.6943,15524.0
2020-02-14 09:50:00,382.46,382.54,382.08,382.14,18429.0,356.7222,356.7968,356.3678,356.4238,18429.0
2020-02-14 10:00:00,382.26,382.36,381.71,381.75,10688.0,356.5357,356.629,356.0227,356.06,10688.0
2020-02-14 10:10:00,381.84,382.09,381.51,382.09,29155.0,356.144,356.3771,355.8362,356.3771,29155.0
2020-02-14 10:20:00,382.08,382.24,381.81,381.84,17259.0,356.3678,356.517,356.116,356.144,17259.0
2020-02-14 10:30:00,381.67,381.86,381.62,381.73,8733.0,355.9854,356.1626,355.9388,356.0414,8733.0
2020-02-14 10:40:00,381.71,381.77,381.49,381.77,1673.0,356.0227,356.0787,355.8175,356.0787,1673.0
2020-02-14 10:50:00,381.78,381.9,381.75,381.9,1368.0,356.088,356.1999,356.06,356.1999,1368.0
2020-02-14 11:00:00,381.8,381.92,381.8,381.81,6027.0,356.1066,356.2186,356.1066,356.116,6027.0
2020-02-14 11:10:00,381.84,382.3,381.82,382.25,7239.0,356.144,356.573,356.1253,356.5264,7239.0
2020-02-14 11:20:00,382.22,382.38,382.14,382.26,7229.0,356.4984,356.6476,356.4238,356.5357,7229.0
2020-02-14 11:30:00,382.3,382.51,382.21,382.43,7550.0,356.573,356.7689,356.4891,356.6943,7550.0
2020-02-14 11:40:00,382.43,382.48,382.24,382.24,1969.0,356.6943,356.7409,356.517,356.517,1969.0
2020-02-14 11:50:00,382.19,382.21,382.06,382.06,3264.0,356.4704,356.4891,356.3492,356.3492,3264.0
2020-02-14 12:00:00,382.02,382.11,381.78,381.78,10722.0,356.3118,356.3958,356.088,356.088,10722.0
2020-02-14 12:10:00,381.77,381.82,381.57,381.6,3904.0,356.0787,356.1253,355.8921,355.9201,3904.0
2020-02-14 12:20:00,381.48,381.55,381.31,381.5,7450.0,355.8082,355.8735,355.6496,355.8268,7450.0
2020-02-14 12:30:00,381.63,381.7,381.49,381.7,2200.0,355.9481,356.0134,355.8175,356.0134,2200.0
2020-02-14 12:40:00,381.69,381.75,381.53,381.63,3850.0,356.0041,356.06,355.8548,355.9481,3850.0
2020-02-14 12:50:00,381.59,381.65,381.49,381.54,2705.0,355.9108,355.9667,355.8175,355.8641,2705.0
2020-02-14 13:00:00,381.59,381.72,381.37,381.44,7707.0,355.9108,356.032,355.7056,355.7709,7707.0
2020-02-14 13:10:00,381.19,381.39,381.15,381.15,4875.0,355.5377,355.7242,355.5004,355.5004,4875.0
2020-02-14 13:20:00,381.1,381.29,381.06,381.21,16837.0,355.4538,355.631,355.4164,355.5564,16837.0
2020-02-14 13:30:00,381.17,381.33,381.01,381.19,9301.0,355.519,355.6683,355.3698,355.5377,9301.0
2020-02-14 13:40:00,381.23,381.29,381.18,381.21,1999.0,355.575,355.631,355.5284,355.5564,1999.0
2020-02-14 13:50:00,381.19,381.19,381.05,381.13,1498.0,355.5377,355.5377,355.4071,355.4817,1498.0
2020-02-14 14:00:00,381.13,381.36,381.1,381.36,7008.0,355.4817,355.6963,355.4538,355.6963,7008.0
2020-02-14 14:10:00,381.42,381.42,380.74,380.85,8850.0,355.7522,355.7522,355.118,355.2206,8850.0
2020-02-14 14:20:00,380.86,381.25,380.85,381.25,9079.0,355.2299,355.5937,355.2206,355.5937,9079.0
2020-02-14 14:30:00,381.27,381.7,381.18,381.56,5124.0,355.6123,356.0134,355.5284,355.8828,5124.0
2020-02-14 14:40:00,381.51,381.56,381.32,381.35,7392.0,355.8362,355.8828,355.6589,355.6869,7392.0
2020-02-14 14:50:00,381.36,381.36,381.17,381.26,7373.0,355.6963,355.6963,355.519,355.603,7373.0
2020-02-14 15:00:00,381.32,381.41,381.23,381.39,6906.0,355.6589,355.7429,355.575,355.7242,6906.0
2020-02-14 15:10:00,381.33,381.36,381.03,381.15,12309.0,355.6683,355.6963,355.3885,355.5004,12309.0
2020-02-14 15:20:00,381.13,381.5,381.13,381.49,6986.0,355.4817,355.8268,355.4817,355.8175,6986.0
2020-02-14 15:30:00,381.46,381.79,381.43,381.79,5600.0,355.7895,356.0973,355.7615,356.0973,5600.0
2020-02-14 15:40:00,381.74,381.93,381.71,381.93,14683.0,356.0507,356.2279,356.0227,356.2279,14683.0
2020-02-14 15:50:00,381.95,382.13,381.84,382.13,67298.0,356.2466,356.4144,356.144,356.4144,67298.0
2020-02-18 09:30:00,381.1,381.82,380.77,381.14,79346.0,355.4538,356.1253,355.146,355.4911,79346.0
2020-02-18 09:40:00,381.09,381.93,381.09,381.75,34893.0,355.4444,356.2279,355.4444,356.06,34893.0
2020-02-18 09:50:00,381.7,381.7,381.34,381.5,12120.0,356.0134,356.0134,355.6776,355.8268,12120.0
2020-02-18 10:00:00,381.51,381.78,381.03,381.46,28208.0,355.8362,356.088,355.3885,355.7895,28208.0
2020-02-18 10:10:00,381.63,381.89,381.53,381.53,9993.0,355.9481,356.1906,355.8548,355.8548,9993.0
2020-02-18 10:20:00,381.41,381.46,380.2,380.2,18110.0,355.7429,355.7895,354.6143,354.6143,18110.0
2020-02-18 10:30:00,380.23,380.59,380.23,380.41,15972.0,354.6423,354.9781,354.6423,354.8102,15972.0
2020-02-18 10:40:00,380.49,380.88,380.26,380.79,7203.0,354.8848,355.2486,354.6703,355.1646,7203.0
2020-02-18 10:50:00,380.77,380.96,380.59,380.73,7068.0,355.146,355.3232,354.9781,355.1087,7068.0
2020-02-18 11:00:00,380.8,380.84,380.24,380.24,2289.0,355.1739,355.2113,354.6516,354.6516,2289.0
2020-02-18 11:10:00,380.27,380.3,379.65,379.72,14443.0,354.6796,354.7076,354.1013,354.1666,14443.0
2020-02-18 11:20:00,379.78,379.9,379.28,379.41,15123.0,354.2226,354.3345,353.7562,353.8775,15123.0
2020-02-18 11:30:00,379.57,379.8,379.53,379.53,7335.0,354.0267,354.2412,353.9894,353.9894,7335.0
2020-02-18 11:40:00,379.48,379.48,378.85,378.85,6141.0,353.9428,353.9428,353.3552,353.3552,6141.0
2020-02-18 11:50:00,379.06,379.32,378.72,378.72,3489.0,353.551,353.7935,353.2339,353.2339,3489.0
2020-02-18 12:00:00,378.77,379.29,378.66,379.26,9395.0,353.2806,353.7656,353.178,353.7376,9395.0
2020-02-18 12:10:00,379.29,379.59,379.29,379.51,10192.0,353.7656,354.0454,353.7656,353.9708,10192.0
2020-02-18 12:20:00,379.47,379.56,379.41,379.41,4582.0,353.9334,354.0174,353.8775,353.8775,4582.0
2020-02-18 12:30:00,379.56,379.9,379.56,379.89,12977.0,354.0174,354.3345,354.0174,354.3252,12977.0
2020-02-18 12:40:00,379.9,380.09,379.85,380.06,5885.0,354.3345,354.5117,354.2879,354.4837,5885.0
2020-02-18 12:50:00,380.0,380.21,380.0,380.07,2128.0,354.4278,354.6236,354.4278,354.4931,2128.0
2020-02-18 13:00:00,380.12,380.32,380.11,380.3,5179.0,354.5397,354.7262,354.5304,354.7076,5179.0
2020-02-18 13:10:00,380.33,380.37,380.24,380.33,4609.0,354.7356,354.7729,354.6516,354.7356,4609.0
2020-02-18 13:20:00,380.33,380.42,380.19,380.19,6820.0,354.7356,354.8195,354.605,354.605,6820.0
2020-02-18 13:30:00,380.21,380.44,380.18,380.2,15711.0,354.6236,354.8382,354.5957,354.6143,15711.0
2020-02-18 13:40:00,380.19,380.28,380.09,380.22,5967.0,354.605,354.6889,354.5117,354.633,5967.0
2020-02-18 13:50:00,380.19,380.19,379.87,380.17,3566.0,354.605,354.605,354.3065,354.5863,3566.0
2020-02-18 14:00:00,380.21,380.3,380.07,380.07,5199.0,354.6236,354.7076,354.4931,354.4931,5199.0
2020-02-18 14:10:00,380.03,380.51,379.93,380.46,5782.0,354.4558,354.9035,354.3625,354.8568,5782.0
2020-02-18 14:20:00,380.45,380.89,380.32,380.87,4218.0,354.8475,355.2579,354.7262,355.2392,4218.0
2020-02-18 14:30:00,380.81,380.92,380.74,380.85,9253.0,355.1833,355.2859,355.118,355.2206,9253.0
2020-02-18 14:40:00,380.86,381.12,380.83,380.95,6550.0,355.2299,355.4724,355.2019,355.3138,6550.0
2020-02-18 14:50:00,380.9,381.13,380.9,380.99,6441.0,355.2672,355.4817,355.2672,355.3512,6441.0
2020-02-18 15:00:00,381.09,381.09,380.91,380.94,2974.0,355.4444,355.4444,355.2765,355.3045,2974.0
2020-02-18 15:10:00,380.98,381.15,380.79,380.81,8013.0,355.3418,355.5004,355.1646,355.1833,8013.0
2020-02-18 15:20:00,380.78,380.95,380.67,380.77,5580.0,355.1553,355.3138,355.0527,355.146,5580.0
2020-02-18 15:30:00,380.8,380.83,380.63,380.66,9922.0,355.1739,355.2019,355.0154,355.0434,9922.0
2020-02-18 15:40:00,380.7,380.85,380.51,380.51,3572.0,355.0807,355.2206,354.9035,354.9035,3572.0
2020-02-18 15:50:00,380.49,380.94,380.42,380.91,79135.0,354.8848,355.3045,354.8195,355.2765,79135.0
2020-02-19 09:30:00,381.9,382.61,381.69,382.22,58259.0,356.1999,356.8621,356.0041,356.4984,58259.0
2020-02-19 09:40:00,382.26,382.79,382.17,382.79,14481.0,356.5357,357.03,356.4517,357.03,14481.0
2020-02-19 09:50:00,382.83,382.84,382.08,382.15,10011.0,357.0673,357.0767,356.3678,356.4331,10011.0
2020-02-19 10:00:00,382.09,382.1,381.79,382.07,3307.0,356.3771,356.3865,356.0973,356.3585,3307.0
2020-02-19 10:10:00,382.07,382.14,381.67,381.98,13406.0,356.3585,356.4238,355.9854,356.2745,13406.0
2020-02-19 10:20:00,382.12,382.33,381.9,381.96,9006.0,356.4051,356.601,356.1999,356.2559,9006.0
2020-02-19 10:30:00,382.0,382.28,382.0,382.09,4009.0,356.2932,356.5543,356.2932,356.3771,4009.0
2020-02-19 10:40:00,382.15,382.35,382.13,382.29,2347.0,356.4331,356.6196,356.4144,356.5637,2347.0
2020-02-19 10:50:00,382.27,382.62,382.21,382.61,6704.0,356.545,356.8715,356.4891,356.8621,6704.0
2020-02-19 11:00:00,382.61,382.81,382.52,382.81,11024.0,356.8621,357.0487,356.7782,357.0487,11024.0
2020-02-19 11:10:00,382.9,383.09,382.86,382.99,15890.0,357.1326,357.3098,357.0953,357.2166,15890.0
2020-02-19 11:20:00,383.04,383.19,383.01,383.08,5352.0,357.2632,357.4031,357.2352,357.3005,5352.0
2020-02-19 11:30:00,383.1,383.1,382.91,382.99,4936.0,357.3192,357.3192,357.1419,357.2166,4936.0
2020-02-19 11:40:00,382.87,383.02,382.79,383.01,5606.0,357.1046,357.2445,357.03,357.2352,5606.0
2020-02-19 11:50:00,382.99,382.99,382.8,382.86,1911.0,357.2166,357.2166,357.0394,357.0953,1911.0
2020-02-19 12:00:00,382.85,382.86,382.7,382.76,15250.0,357.086,357.0953,356.9461,357.002,15250.0
2020-02-19 12:10:00,382.73,382.94,382.71,382.94,3091.0,356.9741,357.1699,356.9554,357.1699,3091.0
2020-02-19 12:20:00,382.84,382.84,382.65,382.66,4571.0,357.0767,357.0767,356.8994,356.9088,4571.0
2020-02-19 12:30:00,382.68,383.06,382.65,382.99,13360.0,356.9274,357.2819,356.8994,357.2166,13360.0
2020-02-19 12:40:00,382.94,383.27,382.9,383.27,4638.0,357.1699,357.4777,357.1326,357.4777,4638.0
2020-02-19 12:50:00,383.27,383.29,383.13,383.15,6957.0,357.4777,357.4964,357.3471,357.3658,6957.0
2020-02-19 13:00:00,383.15,383.25,383.1,383.23,4440.0,357.3658,357.4591,357.3192,357.4404,4440.0
2020-02-19 13:10:00,383.08,383.24,383.08,383.17,2225.0,357.3005,357.4497,357.3005,357.3845,2225.0
2020-02-19 13:20:00,383.18,383.24,383.16,383.21,1820.0,357.3938,357.4497,357.3751,357.4218,1820.0
2020-02-19 13:30:00,383.26,383.32,383.08,383.11,1701.0,357.4684,357.5244,357.3005,357.3285,1701.0
2020-02-19 13:40:00,383.09,383.23,383.09,383.12,2368.0,357.3098,357.4404,357.3098,357.3378,2368.0
2020-02-19 13:50:00,383.08,383.08,382.98,383.02,6753.0,357.3005,357.3005,357.2072,357.2445,6753.0
2020-02-19 14:00:00,383.03,383.26,382.9,383.26,3755.0,357.2539,357.4684,357.1326,357.4684,3755.0
2020-02-19 14:10:00,383.24,383.35,383.15,383.35,3300.0,357.4497,357.5523,357.3658,357.5523,3300.0
2020-02-19 14:20:00,383.21,383.33,383.13,383.33,6640.0,357.4218,357.5337,357.3471,357.5337,6640.0
2020-02-19 14:30:00,383.34,383.58,383.33,383.57,11265.0,357.543,357.7669,357.5337,357.7575,11265.0
2020-02-19 14:40:00,383.59,384.0,383.54,383.86,24801.0,357.7762,358.1586,357.7296,358.028,24801.0
2020-02-19 14:50:00,383.81,383.81,383.62,383.68,7246.0,357.9814,357.9814,357.8042,357.8601,7246.0
2020-02-19 15:00:00,383.7,383.77,383.47,383.52,15184.0,357.8788,357.9441,357.6643,357.7109,15184.0
2020-02-19 15:10:00,383.47,383.53,383.32,383.53,9232.0,357.6643,357.7202,357.5244,357.7202,9232.0
2020-02-19 15:20:00,383.54,383.62,383.52,383.62,3775.0,357.7296,357.8042,357.7109,357.8042,3775.0
2020-02-19 15:30:00,383.63,383.72,383.48,383.51,11344.0,357.8135,357.8974,357.6736,357.7016,11344.0
2020-02-19 15:40:00,383.49,383.56,383.13,383.16,41742.0,357.6829,357.7482,357.3471,357.3751,41742.0
2020-02-19 15:50:00,383.13,383.14,382.37,382.43,122137.0,357.3471,357.3565,356.6383,356.6943,122137.0
2020-02-20 09:30:00,381.86,382.71,381.7,382.71,76656.0,356.1626,356.9554,356.0134,356.9554,76656.0
2020-02-20 09:40:00,382.83,383.07,382.5,382.68,19247.0,357.0673,357.2912,356.7595,356.9274,19247.0
2020-02-20 09:50:00,382.83,383.59,382.83,383.51,9369.0,357.0673,357.7762,357.0673,357.7016,9369.0
2020-02-20 10:00:00,383.52,383.83,383.39,383.71,4369.0,357.7109,358.0,357.5896,357.8881,4369.0
2020-02-20 10:10:00,383.84,384.09,383.82,384.09,9219.0,358.0094,358.2425,357.9907,358.2425,9219.0
2020-02-20 10:20:00,384.07,384.07,383.8,384.05,2354.0,358.2239,358.2239,357.9721,358.2052,2354.0
2020-02-20 10:30:00,384.13,384.32,384.09,384.31,19323.0,358.2798,358.4571,358.2425,358.4477,19323.0
2020-02-20 10:40:00,384.23,384.31,384.14,384.14,5900.0,358.3731,358.4477,358.2892,358.2892,5900.0
2020-02-20 10:50:00,384.1,384.43,384.04,384.32,10176.0,358.2519,358.5597,358.1959,358.4571,10176.0
2020-02-20 11:00:00,384.4,384.47,384.21,384.25,8624.0,358.5317,358.597,358.3545,358.3918,8624.0
2020-02-20 11:10:00,384.23,384.23,382.87,383.35,15438.0,358.3731,358.3731,357.1046,357.5523,15438.0
2020-02-20 11:20:00,383.32,383.37,381.52,381.52,14753.0,357.5244,357.571,355.8455,355.8455,14753.0
2020-02-20 11:30:00,381.61,381.73,379.53,380.93,53713.0,355.9294,356.0414,353.9894,355.2952,53713.0
2020-02-20 11:40:00,380.84,381.25,380.45,380.45,13182.0,355.2113,355.5937,354.8475,354.8475,13182.0
2020-02-20 11:50:00,380.43,381.9,380.41,381.41,16201.0,354.8288,356.1999,354.8102,355.7429,16201.0
2020-02-20 12:00:00,381.14,381.36,380.48,380.48,26614.0,355.4911,355.6963,354.8755,354.8755,26614.0
2020-02-20 12:10:00,380.41,381.62,380.41,381.42,8296.0,354.8102,355.9388,354.8102,355.7522,8296.0
2020-02-20 12:20:00,381.38,381.39,381.01,381.13,11431.0,355.7149,355.7242,355.3698,355.4817,11431.0
2020-02-20 12:30:00,381.3,381.83,380.99,381.79,12467.0,355.6403,356.1346,355.3512,356.0973,12467.0
2020-02-20 12:40:00,381.94,382.01,381.57,381.68,7575.0,356.2372,356.3025,355.8921,355.9947,7575.0
2020-02-20 12:50:00,381.65,382.37,381.57,382.36,10903.0,355.9667,356.6383,355.8921,356.629,10903.0
2020-02-20 13:00:00,382.23,382.75,382.12,382.75,9074.0,356.5077,356.9927,356.4051,356.9927,9074.0
2020-02-20 13:10:00,382.79,383.14,382.71,382.76,16231.0,357.03,357.3565,356.9554,357.002,16231.0
2020-02-20 13:20:00,382.69,383.11,382.58,383.04,27485.0,356.9368,357.3285,356.8342,357.2632,27485.0
2020-02-20 13:30:00,383.11,383.44,382.75,382.97,24430.0,357.3285,357.6363,356.9927,357.1979,24430.0
2020-02-20 13:40:00,383.03,383.09,382.71,383.02,3832.0,357.2539,357.3098,356.9554,357.2445,3832.0
2020-02-20 13:50:00,383.01,383.14,382.88,382.88,3544.0,357.2352,357.3565,357.114,357.114,3544.0
2020-02-20 14:00:00,383.04,383.51,383.04,383.35,8129.0,357.2632,357.7016,357.2632,357.5523,8129.0
2020-02-20 14:10:00,383.38,383.75,383.33,383.34,13351.0,357.5803,357.9254,357.5337,357.543,13351.0
2020-02-20 14:20:00,383.49,383.7,383.39,383.39,24532.0,357.6829,357.8788,357.5896,357.5896,24532.0
2020-02-20 14:30:00,383.57,384.12,383.48,384.06,51339.0,357.7575,358.2705,357.6736,358.2146,51339.0
2020-02-20 14:40:00,383.94,383.94,383.77,383.87,1580.0,358.1026,358.1026,357.9441,358.0373,1580.0
2020-02-20 14:50:00,383.91,383.91,383.46,383.59,4605.0,358.0747,358.0747,357.6549,357.7762,4605.0
2020-02-20 15:00:00,383.49,383.65,383.27,383.31,4291.0,357.6829,357.8322,357.4777,357.515,4291.0
2020-02-20 15:10:00,383.35,383.56,382.96,383.56,22125.0,357.5523,357.7482,357.1886,357.7482,22125.0
2020-02-20 15:20:00,383.48,383.69,383.48,383.63,8195.0,357.6736,357.8695,357.6736,357.8135,8195.0
2020-02-20 15:30:00,383.64,383.86,383.51,383.51,8579.0,357.8228,358.028,357.7016,357.7016,8579.0
2020-02-20 15:40:00,383.55,383.75,383.29,383.34,33204.0,357.7389,357.9254,357.4964,357.543,33204.0
2020-02-20 15:50:00,383.3,384.06,383.29,383.99,63020.0,357.5057,358.2146,357.4964,358.1493,63020.0
2020-02-21 09:30:00,382.29,382.56,380.71,380.71,87817.0,356.5637,356.8155,355.09,355.09,87817.0
2020-02-21 09:40:00,380.68,380.68,379.32,379.32,52078.0,355.062,355.062,353.7935,353.7935,52078.0
2020-02-21 09:50:00,379.33,380.27,379.33,379.92,38917.0,353.8029,354.6796,353.8029,354.3532,38917.0
2020-02-21 10:00:00,379.85,379.93,379.15,379.74,13907.0,354.2879,354.3625,353.635,354.1853,13907.0
2020-02-21 10:10:00,379.78,380.05,379.31,380.0,18583.0,354.2226,354.4744,353.7842,354.4278,18583.0
2020-02-21 10:20:00,380.1,380.58,379.98,380.03,12577.0,354.521,354.9687,354.4091,354.4558,12577.0
2020-02-21 10:30:00,380.02,380.02,379.21,379.49,9545.0,354.4464,354.4464,353.6909,353.9521,9545.0
2020-02-21 10:40:00,379.23,379.61,378.88,379.59,6982.0,353.7096,354.064,353.3831,354.0454,6982.0
2020-02-21 10:50:00,379.59,380.11,379.5,379.99,18593.0,354.0454,354.5304,353.9614,354.4185,18593.0
2020-02-21 11:00:00,380.15,380.51,379.94,380.29,6333.0,354.5677,354.9035,354.3718,354.6983,6333.0
2020-02-21 11:10:00,380.29,380.58,380.2,380.36,4296.0,354.6983,354.9687,354.6143,354.7636,4296.0
2020-02-21 11:20:00,380.2,380.77,380.2,380.68,2682.0,354.6143,355.146,354.6143,355.062,2682.0
2020-02-21 11:30:00,380.75,380.8,380.6,380.78,23134.0,355.1273,355.1739,354.9874,355.1553,23134.0
2020-02-21 11:40:00,380.77,380.85,380.6,380.6,11152.0,355.146,355.2206,354.9874,354.9874,11152.0
2020-02-21 11:50:00,380.73,381.06,380.73,380.87,6954.0,355.1087,355.4164,355.1087,355.2392,6954.0
2020-02-21 12:00:00,380.94,381.26,380.84,380.85,10380.0,355.3045,355.603,355.2113,355.2206,10380.0
2020-02-21 12:10:00,380.92,381.04,380.84,380.9,4047.0,355.2859,355.3978,355.2113,355.2672,4047.0
2020-02-21 12:20:00,381.06,381.11,380.83,380.96,4849.0,355.4164,355.4631,355.2019,355.3232,4849.0
2020-02-21 12:30:00,381.03,381.03,380.79,380.87,3389.0,355.3885,355.3885,355.1646,355.2392,3389.0
2020-02-21 12:40:00,381.05,381.06,380.69,380.69,9772.0,355.4071,355.4164,355.0713,355.0713,9772.0
2020-02-21 12:50:00,380.73,380.79,380.63,380.79,4691.0,355.1087,355.1646,355.0154,355.1646,4691.0
2020-02-21 13:00:00,380.79,381.12,380.76,380.81,14072.0,355.1646,355.4724,355.1366,355.1833,14072.0
2020-02-21 13:10:00,380.79,380.84,380.52,380.79,4564.0,355.1646,355.2113,354.9128,355.1646,4564.0
2020-02-21 13:20:00,380.71,380.85,380.45,380.47,10011.0,355.09,355.2206,354.8475,354.8662,10011.0
2020-02-21 13:30:00,380.43,380.47,379.91,379.92,5007.0,354.8288,354.8662,354.3438,354.3532,5007.0
2020-02-21 13:40:00,380.06,380.17,379.88,379.88,5246.0,354.4837,354.5863,354.3159,354.3159,5246.0
2020-02-21 13:50:00,379.85,379.85,379.38,379.74,5874.0,354.2879,354.2879,353.8495,354.1853,5874.0
2020-02-21 14:00:00,379.69,380.12,379.69,379.7,5000.0,354.1386,354.5397,354.1386,354.148,5000.0
2020-02-21 14:10:00,379.73,380.02,379.5,379.66,15542.0,354.1759,354.4464,353.9614,354.1107,15542.0
2020-02-21 14:20:00,379.62,379.97,379.5,379.97,15025.0,354.0734,354.3998,353.9614,354.3998,15025.0
2020-02-21 14:30:00,380.03,380.21,379.71,379.83,6778.0,354.4558,354.6236,354.1573,354.2692,6778.0
2020-02-21 14:40:00,379.82,380.17,379.74,379.77,5327.0,354.2599,354.5863,354.1853,354.2133,5327.0
2020-02-21 14:50:00,379.73,380.11,379.7,379.81,11280.0,354.1759,354.5304,354.148,354.2506,11280.0
2020-02-21 15:00:00,379.89,379.98,379.38,379.58,18027.0,354.3252,354.4091,353.8495,354.036,18027.0
2020-02-21 15:10:00,379.61,379.94,379.61,379.73,7324.0,354.064,354.3718,354.064,354.1759,7324.0
2020-02-21 15:20:00,379.73,379.93,379.56,379.82,12254.0,354.1759,354.3625,354.0174,354.2599,12254.0
2020-02-21 15:30:00,379.92,379.98,379.53,379.83,30905.0,354.3532,354.4091,353.9894,354.2692,30905.0
2020-02-21 15:40:00,379.77,380.13,379.74,379.99,39930.0,354.2133,354.549,354.1853,354.4185,39930.0
2020-02-21 15:50:00,380.0,380.43,379.84,380.03,70669.0,354.4278,354.8288,354.2785,354.4558,70669.0
2020-02-24 09:30:00,368.43,369.61,367.51,369.37,173740.0,343.6364,344.737,342.7783,344.5131,173740.0
2020-02-24 09:40:00,369.36,369.99,368.86,369.75,58828.0,344.5038,345.0914,344.0374,344.8676,58828.0
2020-02-24 09:50:00,369.71,369.71,368.96,369.36,53399.0,344.8302,344.8302,344.1307,344.5038,53399.0
2020-02-24 10:00:00,369.31,370.1,369.16,369.65,53755.0,344.4572,345.194,344.3173,344.7743,53755.0
2020-02-24 10:10:00,369.6,370.24,369.37,369.66,17401.0,344.7277,345.3246,344.5131,344.7836,17401.0
2020-02-24 10:20:00,369.62,369.63,368.96,369.04,38435.0,344.7463,344.7556,344.1307,344.2053,38435.0
2020-02-24 10:30:00,368.92,369.06,368.38,368.58,29789.0,344.0934,344.224,343.5898,343.7763,29789.0
2020-02-24 10:40:00,368.62,369.59,368.39,369.59,13784.0,343.8136,344.7183,343.5991,344.7183,13784.0
2020-02-24 10:50:00,369.68,370.13,369.62,370.0,19681.0,344.8023,345.222,344.7463,345.1007,19681.0
2020-02-24 11:00:00,369.95,370.04,369.06,369.17,40197.0,345.0541,345.138,344.224,344.3266,40197.0
2020-02-24 11:10:00,369.15,369.8,368.98,369.8,32215.0,344.3079,344.9142,344.1494,344.9142,32215.0
2020-02-24 11:20:00,369.87,370.0,369.34,369.47,12041.0,344.9795,345.1007,344.4851,344.6064,12041.0
2020-02-24 11:30:00,369.52,369.78,369.09,369.61,9830.0,344.653,344.8955,344.252,344.737,9830.0
2020-02-24 11:40:00,369.56,369.56,368.54,368.57,17513.0,344.6903,344.6903,343.739,343.767,17513.0
2020-02-24 11:50:00,368.62,369.35,368.34,368.81,11676.0,343.8136,344.4945,343.5524,343.9908,11676.0
2020-02-24 12:00:00,368.7,368.71,368.05,368.06,10384.0,343.8882,343.8975,343.282,343.2913,10384.0
2020-02-24 12:10:00,368.06,368.28,367.91,368.17,2501.0,343.2913,343.4965,343.1514,343.3939,2501.0
2020-02-24 12:20:00,368.34,368.51,367.98,368.09,10791.0,343.5524,343.711,343.2167,343.3193,10791.0
2020-02-24 12:30:00,368.03,368.65,367.6,368.65,25535.0,343.2633,343.8416,342.8622,343.8416,25535.0
2020-02-24 12:40:00,368.73,368.82,368.19,368.2,7474.0,343.9162,344.0001,343.4125,343.4219,7474.0
2020-02-24 12:50:00,368.12,368.19,367.7,367.7,15976.0,343.3472,343.4125,342.9555,342.9555,15976.0
2020-02-24 13:00:00,367.65,367.67,367.03,367.03,15685.0,342.9089,342.9275,342.3306,342.3306,15685.0
2020-02-24 13:10:00,367.1,367.19,366.82,367.06,12695.0,342.3959,342.4798,342.1347,342.3586,12695.0
2020-02-24 13:20:00,367.4,368.11,367.1,368.11,26112.0,342.6757,343.3379,342.3959,343.3379,26112.0
2020-02-24 13:30:00,368.11,368.51,367.91,368.41,14537.0,343.3379,343.711,343.1514,343.6177,14537.0
2020-02-24 13:40:00,368.39,368.84,368.23,368.77,19204.0,343.5991,344.0188,343.4498,343.9535,19204.0
2020-02-24 13:50:00,368.83,368.88,368.37,368.81,13073.0,344.0095,344.0561,343.5804,343.9908,13073.0
2020-02-24 14:00:00,368.72,368.99,368.02,368.19,19979.0,343.9069,344.1587,343.254,343.4125,19979.0
2020-02-24 14:10:00,368.24,368.42,368.02,368.19,13441.0,343.4592,343.6271,343.254,343.4125,13441.0
2020-02-24 14:20:00,368.3,369.64,368.3,369.51,16006.0,343.5151,344.765,343.5151,344.6437,16006.0
2020-02-24 14:30:00,369.54,369.62,369.21,369.56,11991.0,344.6717,344.7463,344.3639,344.6903,11991.0
2020-02-24 14:40:00,369.62,369.94,369.52,369.91,19934.0,344.7463,345.0448,344.653,345.0168,19934.0
2020-02-24 14:50:00,369.93,370.63,369.77,370.32,33048.0,345.0354,345.6883,344.8862,345.3992,33048.0
2020-02-24 15:00:00,370.41,370.9,370.19,370.64,22263.0,345.4831,345.9402,345.2779,345.6977,22263.0
2020-02-24 15:10:00,370.61,370.62,369.78,370.18,30265.0,345.6697,345.679,344.8955,345.2686,30265.0
2020-02-24 15:20:00,370.19,370.43,369.86,370.01,16477.0,345.2779,345.5018,344.9702,345.1101,16477.0
2020-02-24 15:30:00,369.85,370.17,369.53,369.65,21349.0,344.9608,345.2593,344.6624,344.7743,21349.0
2020-02-24 15:40:00,369.63,370.27,369.28,370.25,26578.0,344.7556,345.3526,344.4292,345.3339,26578.0
2020-02-24 15:50:00,370.18,370.19,368.55,368.58,133373.0,345.2686,345.2779,343.7483,343.7763,133373.0
2020-02-25 09:30:00,369.64,370.13,368.0,368.44,109405.0,344.765,345.222,343.2353,343.6457,109405.0
2020-02-25 09:40:00,368.36,368.36,366.4,366.86,42157.0,343.5711,343.5711,341.743,342.172,42157.0
2020-02-25 09:50:00,366.72,367.6,366.36,367.25,47200.0,342.0415,342.8622,341.7057,342.5358,47200.0
2020-02-25 10:00:00,366.98,367.55,366.75,367.03,39170.0,342.284,342.8156,342.0694,342.3306,39170.0
2020-02-25 10:10:00,366.88,366.91,365.71,365.86,28869.0,342.1907,342.2187,341.0994,341.2393,28869.0
2020-02-25 10:20:00,365.72,365.78,363.8,364.01,24452.0,341.1088,341.1647,339.318,339.5138,24452.0
2020-02-25 10:30:00,364.29,364.55,363.22,363.99,67337.0,339.775,340.0175,338.777,339.4952,67337.0
2020-02-25 10:40:00,363.82,364.78,363.39,363.44,26793.0,339.3366,340.232,338.9356,338.9822,26793.0
2020-02-25 10:50:00,363.34,363.49,361.95,363.39,55955.0,338.8889,339.0288,337.5925,338.9356,55955.0
2020-02-25 11:00:00,363.42,364.11,362.66,362.7,35368.0,338.9635,339.6071,338.2547,338.292,35368.0
2020-02-25 11:10:00,362.73,363.45,361.49,361.95,41360.0,338.32,338.9915,337.1634,337.5925,41360.0
2020-02-25 11:20:00,361.83,362.86,361.32,362.67,22979.0,337.4805,338.4412,337.0049,338.264,22979.0
2020-02-25 11:30:00,362.79,363.34,362.34,362.9,33616.0,338.3759,338.8889,337.9562,338.4785,33616.0
2020-02-25 11:40:00,363.12,363.31,362.18,363.03,17597.0,338.6837,338.8609,337.807,338.5998,17597.0
2020-02-25 11:50:00,363.01,363.35,362.76,362.88,19707.0,338.5811,338.8982,338.348,338.4599,19707.0
2020-02-25 12:00:00,362.83,363.14,362.42,362.73,13024.0,338.4132,338.7024,338.0308,338.32,13024.0
2020-02-25 12:10:00,362.83,363.13,361.94,362.01,17126.0,338.4132,338.6931,337.5831,337.6484,17126.0
2020-02-25 12:20:00,361.98,361.98,361.47,361.53,9136.0,337.6204,337.6204,337.1448,337.2007,9136.0
2020-02-25 12:30:00,361.5,362.42,361.46,362.15,10796.0,337.1727,338.0308,337.1354,337.779,10796.0
2020-02-25 12:40:00,362.12,362.12,360.31,360.47,32996.0,337.751,337.751,336.0628,336.2121,32996.0
2020-02-25 12:50:00,360.46,360.67,360.11,360.11,10688.0,336.2027,336.3986,335.8763,335.8763,10688.0
2020-02-25 13:00:00,360.12,360.68,359.58,360.3,55382.0,335.8856,336.4079,335.3819,336.0535,55382.0
2020-02-25 13:10:00,360.33,360.84,359.35,359.46,68798.0,336.0815,336.5572,335.1674,335.27,68798.0
2020-02-25 13:20:00,359.51,359.79,359.26,359.5,71923.0,335.3167,335.5778,335.0835,335.3073,71923.0
2020-02-25 13:30:00,359.31,359.45,358.89,358.92,42782.0,335.1301,335.2607,334.7384,334.7664,42782.0
2020-02-25 13:40:00,358.88,359.54,358.67,358.96,10892.0,334.7291,335.3446,334.5332,334.8037,10892.0
2020-02-25 13:50:00,359.14,359.56,358.0,358.01,29135.0,334.9716,335.3633,333.9083,333.9176,29135.0
2020-02-25 14:00:00,357.98,358.12,356.34,356.39,59275.0,333.8896,334.0202,332.36,332.4066,59275.0
2020-02-25 14:10:00,356.56,357.7,356.26,356.76,53718.0,332.5652,333.6285,332.2854,332.7517,53718.0
2020-02-25 14:20:00,356.76,357.12,355.86,355.88,31382.0,332.7517,333.0875,331.9123,331.9309,31382.0
2020-02-25 14:30:00,355.95,356.45,355.4,355.5,66753.0,331.9962,332.4626,331.4832,331.5765,66753.0
2020-02-25 14:40:00,355.44,357.66,355.34,357.46,33072.0,331.5206,333.5912,331.4273,333.4046,33072.0
2020-02-25 14:50:00,357.46,358.14,357.09,357.54,29059.0,333.4046,334.0389,333.0595,333.4792,29059.0
2020-02-25 15:00:00,357.85,359.34,357.85,358.55,27136.0,333.7684,335.1581,333.7684,334.4213,27136.0
2020-02-25 15:10:00,358.5,358.5,357.19,357.55,19027.0,334.3746,334.3746,333.1528,333.4886,19027.0
2020-02-25 15:20:00,357.56,357.71,356.21,357.17,68052.0,333.4979,333.6378,332.2387,333.1341,68052.0
2020-02-25 15:30:00,356.68,356.85,355.39,355.61,63772.0,332.6771,332.8357,331.4739,331.6791,63772.0
2020-02-25 15:40:00,355.74,357.76,355.74,356.84,48680.0,331.8004,333.6844,331.8004,332.8263,48680.0
2020-02-25 15:50:00,356.86,356.88,355.63,355.74,211523.0,332.845,332.8636,331.6978,331.8004,211523.0
2020-02-26 09:30:00,357.24,358.08,356.05,358.08,130882.0,333.1994,333.9829,332.0895,333.9829,130882.0
2020-02-26 09:40:00,358.07,359.79,358.05,358.39,112576.0,333.9736,335.5778,333.9549,334.272,112576.0
2020-02-26 09:50:00,358.32,358.32,357.02,357.27,40030.0,334.2067,334.2067,332.9942,333.2274,40030.0
2020-02-26 10:00:00,357.22,357.3,356.2,356.99,40616.0,333.1808,333.2554,332.2294,332.9662,40616.0
2020-02-26 10:10:00,356.83,357.93,356.14,357.83,53139.0,332.817,333.843,332.1734,333.7497,53139.0
2020-02-26 10:20:00,357.9,358.06,356.68,357.34,48298.0,333.815,333.9642,332.6771,333.2927,48298.0
2020-02-26 10:30:00,357.43,358.31,357.33,357.75,33542.0,333.3766,334.1974,333.2834,333.6751,33542.0
2020-02-26 10:40:00,357.82,358.83,357.73,358.75,31916.0,333.7404,334.6824,333.6564,334.6078,31916.0
2020-02-26 10:50:00,358.77,359.14,358.28,358.35,22888.0,334.6265,334.9716,334.1694,334.2347,22888.0
2020-02-26 11:00:00,358.43,358.48,357.8,357.87,14447.0,334.3093,334.356,333.7217,333.787,14447.0
2020-02-26 11:10:00,357.8,358.6,357.34,358.6,11713.0,333.7217,334.4679,333.2927,334.4679,11713.0
2020-02-26 11:20:00,358.66,359.21,358.65,358.77,13317.0,334.5239,335.0368,334.5145,334.6265,13317.0
2020-02-26 11:30:00,358.67,358.67,357.75,358.28,13947.0,334.5332,334.5332,333.6751,334.1694,13947.0
2020-02-26 11:40:00,358.28,358.39,357.16,357.16,11151.0,334.1694,334.272,333.1248,333.1248,11151.0
2020-02-26 11:50:00,357.0,357.01,356.08,356.17,49135.0,332.9756,332.9849,332.1175,332.2014,49135.0
2020-02-26 12:00:00,356.14,356.37,354.2,354.49,38516.0,332.1734,332.388,330.364,330.6345,38516.0
2020-02-26 12:10:00,354.38,354.67,353.19,354.16,28117.0,330.5319,330.8024,329.422,330.3267,28117.0
2020-02-26 12:20:00,354.1,354.74,353.89,354.26,23093.0,330.2707,330.8677,330.0749,330.42,23093.0
2020-02-26 12:30:00,354.36,355.2,354.36,354.71,13377.0,330.5132,331.2967,330.5132,330.8397,13377.0
2020-02-26 12:40:00,354.7,355.24,354.42,354.89,21169.0,330.8304,331.334,330.5692,331.0076,21169.0
2020-02-26 12:50:00,355.1,355.19,353.96,354.57,24354.0,331.2034,331.2874,330.1401,330.7091,24354.0
2020-02-26 13:00:00,354.73,354.86,353.89,353.89,4988.0,330.8583,330.9796,330.0749,330.0749,4988.0
2020-02-26 13:10:00,353.92,354.13,353.51,353.55,8559.0,330.1028,330.2987,329.7204,329.7577,8559.0
2020-02-26 13:20:00,353.77,354.46,353.51,354.1,20315.0,329.9629,330.6065,329.7204,330.2707,20315.0
2020-02-26 13:30:00,354.01,354.01,351.15,351.15,39049.0,330.1868,330.1868,327.5192,327.5192,39049.0
2020-02-26 13:40:00,351.0,352.68,350.5,352.02,65874.0,327.3793,328.9463,326.913,328.3307,65874.0
2020-02-26 13:50:00,352.03,352.18,350.22,350.3,29177.0,328.34,328.4799,326.6518,326.7265,29177.0
2020-02-26 14:00:00,350.49,351.68,350.05,350.73,22746.0,326.9037,328.0136,326.4933,327.1275,22746.0
2020-02-26 14:10:00,350.86,352.04,350.42,350.81,14556.0,327.2488,328.3494,326.8384,327.2021,14556.0
2020-02-26 14:20:00,350.8,352.26,350.75,351.41,9734.0,327.1928,328.5546,327.1462,327.7618,9734.0
2020-02-26 14:30:00,351.37,352.16,350.86,351.58,17830.0,327.7244,328.4613,327.2488,327.9203,17830.0
2020-02-26 14:40:00,351.66,351.84,350.61,351.24,12867.0,327.9949,328.1628,327.0156,327.6032,12867.0
2020-02-26 14:50:00,350.92,351.39,350.47,350.54,8560.0,327.3047,327.7431,326.885,326.9503,8560.0
2020-02-26 15:00:00,350.52,351.53,350.52,351.12,16617.0,326.9316,327.8737,326.9316,327.4913,16617.0
2020-02-26 15:10:00,351.29,352.58,351.18,352.35,26440.0,327.6498,328.853,327.5472,328.6385,26440.0
2020-02-26 15:20:00,352.33,352.42,350.74,351.1,18711.0,328.6198,328.7038,327.1368,327.4726,18711.0
2020-02-26 15:30:00,351.08,351.58,350.66,351.58,48260.0,327.454,327.9203,327.0622,327.9203,48260.0
2020-02-26 15:40:00,351.5,351.6,350.96,351.12,26626.0,327.8457,327.939,327.342,327.4913,26626.0
2020-02-26 15:50:00,351.06,351.51,350.36,350.46,111853.0,327.4353,327.855,326.7824,326.8757,111853.0
2020-02-27 09:30:00,343.17,343.17,340.31,343.12,142412.0,320.0763,320.0763,317.4087,320.0296,142412.0
2020-02-27 09:40:00,343.06,343.07,339.64,340.37,104380.0,319.9737,319.983,316.7838,317.4647,104380.0
2020-02-27 09:50:00,340.53,342.46,340.22,341.52,72002.0,317.6139,319.414,317.3248,318.5373,72002.0
2020-02-27 10:00:00,341.67,342.2,340.07,340.16,62363.0,318.6772,319.1715,317.1849,317.2688,62363.0
2020-02-27 10:10:00,340.2,340.71,339.68,339.83,73583.0,317.3061,317.7818,316.8211,316.961,73583.0
2020-02-27 10:20:00,339.83,340.03,338.39,338.51,77420.0,316.961,317.1476,315.6179,315.7299,77420.0
2020-02-27 10:30:00,338.64,339.24,336.83,339.22,74048.0,315.8511,316.4107,314.1629,316.3921,74048.0
2020-02-27 10:40:00,339.17,340.85,338.65,340.83,60815.0,316.3454,317.9124,315.8604,317.8937,60815.0
2020-02-27 10:50:00,340.82,342.78,340.63,342.78,30780.0,317.8844,319.7125,317.7072,319.7125,30780.0
2020-02-27 11:00:00,342.72,344.8,342.65,344.75,34166.0,319.6565,321.5966,319.5913,321.5499,34166.0
2020-02-27 11:10:00,344.73,345.22,343.65,345.22,31354.0,321.5313,321.9883,320.524,321.9883,31354.0
2020-02-27 11:20:00,345.12,345.34,343.83,343.91,25630.0,321.895,322.1002,320.6919,320.7665,25630.0
2020-02-27 11:30:00,343.82,344.78,343.11,343.5,40824.0,320.6825,321.5779,320.0203,320.3841,40824.0
2020-02-27 11:40:00,343.43,344.7,343.09,344.7,26925.0,320.3188,321.5033,320.0016,321.5033,26925.0
2020-02-27 11:50:00,344.5,346.21,344.23,346.21,29241.0,321.3168,322.9117,321.0649,322.9117,29241.0
2020-02-27 12:00:00,346.05,347.54,345.54,347.39,45568.0,322.7625,324.1522,322.2868,324.0123,45568.0
2020-02-27 12:10:00,347.31,348.45,347.31,348.43,52472.0,323.9377,325.0009,323.9377,324.9823,52472.0
2020-02-27 12:20:00,348.32,348.32,346.32,347.94,46882.0,324.8797,324.8797,323.0143,324.5253,46882.0
2020-02-27 12:30:00,347.94,350.15,347.73,350.15,86485.0,324.5253,326.5865,324.3294,326.5865,86485.0
2020-02-27 12:40:00,350.03,350.07,348.8,349.54,33707.0,326.4746,326.5119,325.3274,326.0176,33707.0
2020-02-27 12:50:00,349.75,349.75,348.25,348.31,38894.0,326.2135,326.2135,324.8144,324.8704,38894.0
2020-02-27 13:00:00,348.24,349.33,347.7,349.18,30062.0,324.8051,325.8217,324.3014,325.6818,30062.0
2020-02-27 13:10:00,349.16,349.88,348.54,348.83,17405.0,325.6632,326.3347,325.0849,325.3554,17405.0
2020-02-27 13:20:00,348.5,348.96,347.67,347.86,24294.0,325.0476,325.4766,324.2734,324.4507,24294.0
2020-02-27 13:30:00,347.73,348.24,346.38,346.67,12488.0,324.3294,324.8051,323.0702,323.3407,12488.0
2020-02-27 13:40:00,346.66,346.86,344.26,345.53,54956.0,323.3314,323.5179,321.0929,322.2774,54956.0
2020-02-27 13:50:00,345.79,347.06,344.93,344.93,30217.0,322.52,323.7045,321.7178,321.7178,30217.0
2020-02-27 14:00:00,344.92,345.2,343.93,344.02,58798.0,321.7085,321.9697,320.7851,320.8691,58798.0
2020-02-27 14:10:00,343.88,344.88,343.63,343.65,26843.0,320.7385,321.6712,320.5053,320.524,26843.0
2020-02-27 14:20:00,343.85,345.79,343.76,345.55,23558.0,320.7105,322.52,320.6266,322.2961,23558.0
2020-02-27 14:30:00,345.2,345.31,344.22,345.17,10538.0,321.9697,322.0723,321.0556,321.9417,10538.0
2020-02-27 14:40:00,344.94,345.44,344.29,344.53,27504.0,321.7272,322.1935,321.1209,321.3447,27504.0
2020-02-27 14:50:00,345.12,345.12,343.69,343.79,22780.0,321.895,321.895,320.5613,320.6545,22780.0
2020-02-27 15:00:00,343.82,344.56,342.95,344.45,63265.0,320.6825,321.3727,319.8711,321.2701,63265.0
2020-02-27 15:10:00,344.49,344.91,343.59,343.67,39997.0,321.3074,321.6992,320.468,320.5426,39997.0
2020-02-27 15:20:00,343.86,343.96,342.87,342.87,25663.0,320.7198,320.8131,319.7965,319.7965,25663.0
2020-02-27 15:30:00,342.8,343.22,341.9,341.96,54785.0,319.7312,320.1229,318.8917,318.9477,54785.0
2020-02-27 15:40:00,342.03,342.14,341.27,341.42,75273.0,319.013,319.1156,318.3041,318.444,75273.0
2020-02-27 15:50:00,341.59,341.68,337.38,337.61,173568.0,318.6026,318.6865,314.6759,314.8904,173568.0
2020-02-28 09:30:00,326.59,330.97,325.63,329.64,372126.0,304.612,308.6973,303.7166,307.4568,372126.0
2020-02-28 09:40:00,329.7,330.85,326.21,326.94,250014.0,307.5127,308.5853,304.2576,304.9385,250014.0
2020-02-28 09:50:00,326.88,327.58,324.01,324.63,214161.0,304.8825,305.5354,302.2056,302.7839,214161.0
2020-02-28 10:00:00,324.7,325.4,322.65,324.92,182350.0,302.8492,303.5021,300.9372,303.0544,182350.0
2020-02-28 10:10:00,324.87,327.3,323.62,326.09,143331.0,303.0078,305.2742,301.8419,304.1457,143331.0
2020-02-28 10:20:00,326.5,327.34,324.42,324.48,173684.0,304.5281,305.3116,302.5881,302.644,173684.0
2020-02-28 10:30:00,324.46,326.86,324.27,326.26,179183.0,302.6254,304.8639,302.4481,304.3042,179183.0
2020-02-28 10:40:00,326.28,326.68,325.04,325.27,106954.0,304.3229,304.696,303.1663,303.3809,106954.0
2020-02-28 10:50:00,325.42,328.91,325.36,327.59,94103.0,303.5208,306.7759,303.4648,305.5447,94103.0
2020-02-28 11:00:00,327.6,328.05,325.41,325.83,80989.0,305.5541,305.9738,303.5114,303.9032,80989.0
2020-02-28 11:10:00,325.93,328.3,325.85,328.09,100848.0,303.9964,306.2069,303.9218,306.0111,100848.0
2020-02-28 11:20:00,328.1,329.12,327.43,329.12,48761.0,306.0204,306.9718,305.3955,306.9718,48761.0
2020-02-28 11:30:00,329.16,331.2,328.98,331.2,71768.0,307.0091,308.9118,306.8412,308.9118,71768.0
2020-02-28 11:40:00,331.05,333.72,330.58,331.75,78806.0,308.7719,311.2622,308.3335,309.4248,78806.0
2020-02-28 11:50:00,331.59,332.04,329.41,330.53,82608.0,309.2755,309.6953,307.2422,308.2869,82608.0
2020-02-28 12:00:00,330.52,330.99,328.69,329.92,60302.0,308.2776,308.7159,306.5707,307.7179,60302.0
2020-02-28 12:10:00,329.96,330.31,328.72,330.08,52635.0,307.7552,308.0817,306.5987,307.8672,52635.0
2020-02-28 12:20:00,330.16,331.65,329.63,331.65,94570.0,307.9418,309.3315,307.4474,309.3315,94570.0
2020-02-28 12:30:00,331.68,332.98,330.95,332.12,74359.0,309.3595,310.572,308.6786,309.7699,74359.0
2020-02-28 12:40:00,332.1,333.13,330.32,331.11,57679.0,309.7512,310.7119,308.091,308.8278,57679.0
2020-02-28 12:50:00,331.01,333.26,330.7,333.09,47820.0,308.7346,310.8332,308.4454,310.6746,47820.0
2020-02-28 13:00:00,333.12,333.51,332.07,332.92,43663.0,310.7026,311.0663,309.7232,310.516,43663.0
2020-02-28 13:10:00,332.82,332.87,330.74,331.91,61046.0,310.4228,310.4694,308.4827,309.574,61046.0
2020-02-28 13:20:00,331.81,332.17,330.76,331.05,83013.0,309.4807,309.8165,308.5014,308.7719,83013.0
2020-02-28 13:30:00,330.7,330.71,329.27,329.66,65856.0,308.4454,308.4548,307.1117,307.4754,65856.0
2020-02-28 13:40:00,329.47,329.72,328.08,329.19,66095.0,307.2982,307.5314,306.0018,307.0371,66095.0
2020-02-28 13:50:00,329.07,329.26,327.78,328.7,77616.0,306.9251,307.1023,305.7219,306.58,77616.0
2020-02-28 14:00:00,328.68,328.69,326.61,326.86,140389.0,306.5614,306.5707,304.6307,304.8639,140389.0
2020-02-28 14:10:00,326.86,328.56,326.86,328.34,101957.0,304.8639,306.4495,304.8639,306.2443,101957.0
2020-02-28 14:20:00,327.77,329.42,327.42,328.21,99596.0,305.7126,307.2516,305.3862,306.123,99596.0
2020-02-28 14:30:00,328.3,330.44,328.16,328.69,190845.0,306.2069,308.2029,306.0764,306.5707,190845.0
2020-02-28 14:40:00,328.7,331.52,328.53,330.53,101673.0,306.58,309.2103,306.4215,308.2869,101673.0
2020-02-28 14:50:00,330.55,331.22,328.49,329.07,73622.0,308.3055,308.9304,306.3842,306.9251,73622.0
2020-02-28 15:00:00,329.31,329.38,327.55,327.96,173237.0,307.149,307.2143,305.5074,305.8898,173237.0
2020-02-28 15:10:00,327.94,329.9,327.61,329.7,81224.0,305.8712,307.6993,305.5634,307.5127,81224.0
2020-02-28 15:20:00,329.61,329.61,326.37,326.38,147663.0,307.4288,307.4288,304.4068,304.4162,147663.0
2020-02-28 15:30:00,326.24,328.05,326.17,327.4,122321.0,304.2856,305.9738,304.2203,305.3675,122321.0
2020-02-28 15:40:00,327.41,328.12,325.57,328.07,108806.0,305.3768,306.0391,303.6607,305.9924,108806.0
2020-02-28 15:50:00,328.0,331.35,327.47,331.09,451617.0,305.9271,309.0517,305.4328,308.8092,451617.0
2020-03-02 09:30:00,332.99,333.0,329.23,329.23,211004.0,310.5813,310.5907,307.0744,307.0744,211004.0
2020-03-02 09:40:00,329.44,331.95,329.44,331.02,67541.0,307.2702,309.6113,307.2702,308.7439,67541.0
2020-03-02 09:50:00,330.95,331.44,329.45,329.5,89657.0,308.6786,309.1356,307.2796,307.3262,89657.0
2020-03-02 10:00:00,329.72,330.09,327.44,327.74,59012.0,307.5314,307.8765,305.4048,305.6846,59012.0
2020-03-02 10:10:00,327.87,329.54,327.81,328.56,96034.0,305.8059,307.3635,305.7499,306.4495,96034.0
2020-03-02 10:20:00,328.58,329.35,327.3,329.19,77125.0,306.4681,307.1863,305.2742,307.0371,77125.0
2020-03-02 10:30:00,329.28,330.97,328.1,330.96,81835.0,307.121,308.6973,306.0204,308.6879,81835.0
2020-03-02 10:40:00,330.98,333.26,330.66,333.26,81741.0,308.7066,310.8332,308.4081,310.8332,81741.0
2020-03-02 10:50:00,333.09,334.23,332.86,332.86,89313.0,310.6746,311.7379,310.4601,310.4601,89313.0
2020-03-02 11:00:00,332.76,333.85,332.27,332.69,72599.0,310.3668,311.3835,309.9098,310.3015,72599.0
2020-03-02 11:10:00,332.81,335.55,332.58,333.98,82231.0,310.4134,312.9691,310.1989,311.5047,82231.0
2020-03-02 11:20:00,334.16,335.7,334.12,335.23,58805.0,311.6726,313.109,311.6353,312.6706,58805.0
2020-03-02 11:30:00,335.31,336.62,334.66,336.55,49399.0,312.7452,313.9671,312.1389,313.9018,49399.0
2020-03-02 11:40:00,336.48,336.48,335.71,336.05,39131.0,313.8365,313.8365,313.1183,313.4354,39131.0
2020-03-02 11:50:00,336.11,337.63,335.87,337.24,27512.0,313.4914,314.9091,313.2675,314.5453,27512.0
2020-03-02 12:00:00,337.41,337.54,336.68,336.8,18432.0,314.7039,314.8251,314.023,314.1349,18432.0
2020-03-02 12:10:00,336.82,337.0,335.64,335.97,37557.0,314.1536,314.3215,313.053,313.3608,37557.0
2020-03-02 12:20:00,335.97,336.14,335.21,335.73,28787.0,313.3608,313.5194,312.6519,313.1369,28787.0
2020-03-02 12:30:00,335.91,336.91,335.91,336.84,36963.0,313.3048,314.2375,313.3048,314.1722,36963.0
2020-03-02 12:40:00,336.91,337.21,336.24,337.01,29572.0,314.2375,314.5173,313.6126,314.3308,29572.0
2020-03-02 12:50:00,337.07,337.59,336.86,337.42,12227.0,314.3868,314.8718,314.1909,314.7132,12227.0
2020-03-02 13:00:00,337.46,337.71,336.3,336.51,25012.0,314.7505,314.9837,313.6686,313.8645,25012.0
2020-03-02 13:10:00,336.6,336.86,335.62,335.62,13216.0,313.9484,314.1909,313.0343,313.0343,13216.0
2020-03-02 13:20:00,335.99,336.02,334.68,335.14,24066.0,313.3794,313.4074,312.1576,312.5866,24066.0
2020-03-02 13:30:00,335.39,336.14,334.73,336.14,15080.0,312.8198,313.5194,312.2042,313.5194,15080.0
2020-03-02 13:40:00,336.19,336.53,335.52,335.67,12309.0,313.566,313.8831,312.9411,313.081,12309.0
2020-03-02 13:50:00,335.9,336.45,334.78,336.45,17203.0,313.2955,313.8085,312.2509,313.8085,17203.0
2020-03-02 14:00:00,336.35,337.11,336.25,337.03,22555.0,313.7152,314.4241,313.6219,314.3495,22555.0
2020-03-02 14:10:00,337.14,337.14,336.47,336.71,13883.0,314.4521,314.4521,313.8271,314.051,13883.0
2020-03-02 14:20:00,336.76,336.87,335.63,335.64,28825.0,314.0976,314.2002,313.0437,313.053,28825.0
2020-03-02 14:30:00,335.66,336.0,334.28,334.43,20608.0,313.0717,313.3888,311.7845,311.9244,20608.0
2020-03-02 14:40:00,334.09,334.56,333.2,334.35,29116.0,311.6073,312.0457,310.7772,311.8498,29116.0
2020-03-02 14:50:00,334.29,335.08,333.63,333.81,26467.0,311.7938,312.5307,311.1783,311.3461,26467.0
2020-03-02 15:00:00,333.84,335.62,333.69,335.31,57111.0,311.3741,313.0343,311.2342,312.7452,57111.0
2020-03-02 15:10:00,335.24,335.85,334.87,335.42,30584.0,312.6799,313.2489,312.3348,312.8478,30584.0
2020-03-02 15:20:00,335.42,336.86,335.33,336.75,41423.0,312.8478,314.1909,312.7639,314.0883,41423.0
2020-03-02 15:30:00,336.82,338.18,336.62,338.09,39114.0,314.1536,315.4221,313.9671,315.3381,39114.0
2020-03-02 15:40:00,338.1,339.66,337.87,339.53,41943.0,315.3475,316.8025,315.1329,316.6812,41943.0
2020-03-02 15:50:00,339.72,342.18,339.66,342.12,184117.0,316.8584,319.1529,316.8025,319.0969,184117.0
2020-03-03 09:30:00,342.41,342.41,338.85,340.46,152235.0,319.3674,319.3674,316.047,317.5486,152235.0
2020-03-03 09:40:00,340.48,341.3,339.88,341.0,78968.0,317.5673,318.3321,317.0077,318.0523,78968.0
2020-03-03 09:50:00,340.88,340.88,338.86,340.02,30559.0,317.9404,317.9404,316.0563,317.1382,30559.0
2020-03-03 10:00:00,340.02,347.79,340.02,345.91,238767.0,317.1382,324.3854,317.1382,322.6319,238767.0
2020-03-03 10:10:00,346.12,346.34,341.06,341.73,119427.0,322.8277,323.0329,318.1083,318.7332,119427.0
2020-03-03 10:20:00,341.97,344.82,341.61,343.54,91494.0,318.957,321.6152,318.6212,320.4214,91494.0
2020-03-03 10:30:00,343.34,344.66,343.0,344.45,63375.0,320.2348,321.466,319.9177,321.2701,63375.0
2020-03-03 10:40:00,344.21,345.43,343.22,343.55,78647.0,321.0463,322.1842,320.1229,320.4307,78647.0
2020-03-03 10:50:00,343.59,345.34,342.93,345.09,56858.0,320.468,322.1002,319.8524,321.8671,56858.0
2020-03-03 11:00:00,345.04,345.42,341.88,341.91,67755.0,321.8204,322.1749,318.8731,318.9011,67755.0
2020-03-03 11:10:00,341.88,341.93,339.74,340.15,50251.0,318.8731,318.9197,316.8771,317.2595,50251.0
2020-03-03 11:20:00,340.08,340.4,337.05,337.59,77505.0,317.1942,317.4927,314.3681,314.8718,77505.0
2020-03-03 11:30:00,337.56,340.23,337.34,340.14,39037.0,314.8438,317.3341,314.6386,317.2502,39037.0
2020-03-03 11:40:00,340.25,340.65,338.58,338.63,24760.0,317.3528,317.7258,315.7952,315.8418,24760.0
2020-03-03 11:50:00,338.7,341.6,338.7,341.53,16611.0,315.9071,318.6119,315.9071,318.5466,16611.0
2020-03-03 12:00:00,341.44,342.69,340.9,342.56,19076.0,318.4627,319.6286,317.959,319.5073,19076.0
2020-03-03 12:10:00,342.36,342.57,340.23,340.77,14012.0,319.3208,319.5166,317.3341,317.8378,14012.0
2020-03-03 12:20:00,340.67,341.59,340.0,340.27,14651.0,317.7445,318.6026,317.1196,317.3714,14651.0
2020-03-03 12:30:00,340.34,340.74,339.54,340.74,16936.0,317.4367,317.8098,316.6905,317.8098,16936.0
2020-03-03 12:40:00,340.54,341.29,339.93,340.99,16121.0,317.6233,318.3228,317.0543,318.043,16121.0
2020-03-03 12:50:00,340.63,340.63,339.16,339.34,7050.0,317.7072,317.7072,316.3361,316.504,7050.0
2020-03-03 13:00:00,339.28,339.28,338.1,338.39,20747.0,316.448,316.448,315.3475,315.6179,20747.0
2020-03-03 13:10:00,338.57,338.71,337.14,337.21,29057.0,315.7858,315.9164,314.4521,314.5173,29057.0
2020-03-03 13:20:00,337.56,337.96,336.06,337.14,17972.0,314.8438,315.2169,313.4447,314.4521,17972.0
2020-03-03 13:30:00,337.15,337.9,336.19,337.4,31769.0,314.4614,315.1609,313.566,314.6946,31769.0
2020-03-03 13:40:00,337.32,337.43,334.98,335.12,50242.0,314.6199,314.7225,312.4374,312.568,50242.0
2020-03-03 13:50:00,335.0,335.48,334.19,334.21,53921.0,312.4561,312.9038,311.7006,311.7192,53921.0
2020-03-03 14:00:00,334.13,334.97,331.83,331.85,81585.0,311.6446,312.4281,309.4994,309.518,81585.0
2020-03-03 14:10:00,331.63,334.16,331.63,331.85,79839.0,309.3129,311.6726,309.3129,309.518,79839.0
2020-03-03 14:20:00,331.79,334.51,331.54,334.4,52975.0,309.4621,311.999,309.2289,311.8964,52975.0
2020-03-03 14:30:00,334.52,334.92,332.76,332.76,31224.0,312.0084,312.3815,310.3668,310.3668,31224.0
2020-03-03 14:40:00,332.58,335.07,332.33,335.07,47444.0,310.1989,312.5214,309.9657,312.5214,47444.0
2020-03-03 14:50:00,335.0,335.95,333.98,335.46,43693.0,312.4561,313.3421,311.5047,312.8851,43693.0
2020-03-03 15:00:00,335.72,336.86,335.12,335.97,29455.0,313.1276,314.1909,312.568,313.3608,29455.0
2020-03-03 15:10:00,336.31,338.18,335.84,337.86,129268.0,313.6779,315.4221,313.2395,315.1236,129268.0
2020-03-03 15:20:00,337.78,338.31,335.34,338.29,43517.0,315.049,315.5433,312.7732,315.5247,43517.0
2020-03-03 15:30:00,338.1,338.14,333.71,333.97,137053.0,315.3475,315.3848,311.2529,311.4954,137053.0
2020-03-03 15:40:00,333.9,337.62,333.65,335.69,48080.0,311.4301,314.8998,311.1969,313.0996,48080.0
2020-03-03 15:50:00,334.8,336.48,333.7,334.65,180882.0,312.2695,313.8365,311.2436,312.1296,180882.0
2020-03-04 09:30:00,340.57,341.29,338.85,339.31,108493.0,317.6512,318.3228,316.047,316.476,108493.0
2020-03-04 09:40:00,339.04,340.12,338.98,339.1,96336.0,316.2242,317.2315,316.1682,316.2802,96336.0
2020-03-04 09:50:00,339.23,339.72,337.95,338.7,64903.0,316.4014,316.8584,315.2075,315.9071,64903.0
2020-03-04 10:00:00,338.93,339.51,337.51,338.81,83835.0,316.1216,316.6626,314.7972,316.0097,83835.0
2020-03-04 10:10:00,338.91,341.0,338.53,340.97,46057.0,316.1029,318.0523,315.7485,318.0243,46057.0
2020-03-04 10:20:00,340.96,341.59,340.47,340.73,30145.0,318.015,318.6026,317.558,317.8005,30145.0
2020-03-04 10:30:00,340.8,340.85,338.08,338.42,36079.0,317.8658,317.9124,315.3288,315.6459,36079.0
2020-03-04 10:40:00,338.55,338.95,337.56,338.53,30644.0,315.7672,316.1403,314.8438,315.7485,30644.0
2020-03-04 10:50:00,338.66,338.77,337.4,337.66,34734.0,315.8698,315.9724,314.6946,314.9371,34734.0
2020-03-04 11:00:00,337.71,338.96,337.68,338.25,77902.0,314.9837,316.1496,314.9557,315.4874,77902.0
2020-03-04 11:10:00,338.17,338.86,337.97,338.34,55585.0,315.4127,316.0563,315.2262,315.5713,55585.0
2020-03-04 11:20:00,338.53,339.18,337.59,339.18,13818.0,315.7485,316.3548,314.8718,316.3548,13818.0
2020-03-04 11:30:00,339.28,339.5,338.28,338.28,16725.0,316.448,316.6532,315.5153,315.5153,16725.0
2020-03-04 11:40:00,338.2,338.88,337.76,338.05,21190.0,315.4407,316.075,315.0303,315.3008,21190.0
2020-03-04 11:50:00,338.16,339.1,337.85,338.66,31099.0,315.4034,316.2802,315.1143,315.8698,31099.0
2020-03-04 12:00:00,338.74,339.36,338.42,338.85,13608.0,315.9444,316.5227,315.6459,316.047,13608.0
2020-03-04 12:10:00,338.84,339.62,338.6,339.21,14159.0,316.0377,316.7652,315.8138,316.3828,14159.0
2020-03-04 12:20:00,339.28,340.65,339.08,340.58,45169.0,316.448,317.7258,316.2615,317.6606,45169.0
2020-03-04 12:30:00,340.64,341.01,340.48,340.54,39240.0,317.7165,318.0616,317.5673,317.6233,39240.0
2020-03-04 12:40:00,340.53,341.33,340.19,341.32,17073.0,317.6139,318.3601,317.2968,318.3508,17073.0
2020-03-04 12:50:00,341.33,342.24,341.22,342.14,12450.0,318.3601,319.2089,318.2575,319.1156,12450.0
2020-03-04 13:00:00,342.16,342.86,341.98,342.81,22158.0,319.1342,319.7871,318.9663,319.7405,22158.0
2020-03-04 13:10:00,342.79,343.55,342.35,343.48,22112.0,319.7218,320.4307,319.3114,320.3654,22112.0
2020-03-04 13:20:00,343.53,343.95,343.45,343.78,17024.0,320.412,320.8038,320.3374,320.6452,17024.0
2020-03-04 13:30:00,343.82,344.39,343.59,343.59,18517.0,320.6825,321.2142,320.468,320.468,18517.0
2020-03-04 13:40:00,343.59,343.89,343.39,343.89,17132.0,320.468,320.7478,320.2815,320.7478,17132.0
2020-03-04 13:50:00,344.0,344.25,343.45,343.55,7264.0,320.8504,321.0836,320.3374,320.4307,7264.0
2020-03-04 14:00:00,343.7,343.87,342.81,343.2,12806.0,320.5706,320.7292,319.7405,320.1042,12806.0
2020-03-04 14:10:00,343.4,343.81,343.03,343.75,8010.0,320.2908,320.6732,319.9457,320.6172,8010.0
2020-03-04 14:20:00,343.59,344.42,343.4,344.21,18252.0,320.468,321.2421,320.2908,321.0463,18252.0
2020-03-04 14:30:00,344.15,344.36,343.22,343.41,16704.0,320.9903,321.1862,320.1229,320.3001,16704.0
2020-03-04 14:40:00,343.61,343.88,343.33,343.52,8320.0,320.4867,320.7385,320.2255,320.4027,8320.0
2020-03-04 14:50:00,343.69,344.08,343.08,343.82,16309.0,320.5613,320.925,319.9923,320.6825,16309.0
2020-03-04 15:00:00,343.82,344.28,343.63,343.85,16430.0,320.6825,321.1116,320.5053,320.7105,16430.0
2020-03-04 15:10:00,344.0,344.5,343.85,344.15,27031.0,320.8504,321.3168,320.7105,320.9903,27031.0
2020-03-04 15:20:00,344.24,345.46,344.24,345.46,36919.0,321.0743,322.2122,321.0743,322.2122,36919.0
2020-03-04 15:30:00,345.49,346.38,345.48,346.24,45408.0,322.2401,323.0702,322.2308,322.9397,45408.0
2020-03-04 15:40:00,346.27,346.28,344.67,345.05,24949.0,322.9677,322.977,321.4753,321.8298,24949.0
2020-03-04 15:50:00,345.13,346.64,345.09,346.4,306604.0,321.9044,323.3128,321.8671,323.0889,306604.0
2020-03-05 09:30:00,338.11,339.21,336.75,338.58,61975.0,315.3568,316.3828,314.0883,315.7952,61975.0
2020-03-05 09:40:00,338.56,338.89,337.35,337.41,151327.0,315.7765,316.0843,314.6479,314.7039,151327.0
2020-03-05 09:50:00,337.42,337.52,336.06,336.44,82668.0,314.7132,314.8065,313.4447,313.7992,82668.0
2020-03-05 10:00:00,336.48,337.28,336.09,336.4,37388.0,313.8365,314.5826,313.4727,313.7619,37388.0
2020-03-05 10:10:00,336.36,338.51,336.35,338.47,34785.0,313.7245,315.7299,313.7152,315.6926,34785.0
2020-03-05 10:20:00,338.51,339.14,337.21,337.35,38940.0,315.7299,316.3175,314.5173,314.6479,38940.0
2020-03-05 10:30:00,337.34,337.56,336.18,336.19,24916.0,314.6386,314.8438,313.5567,313.566,24916.0
2020-03-05 10:40:00,336.32,337.04,335.87,336.6,32291.0,313.6872,314.3588,313.2675,313.9484,32291.0
2020-03-05 10:50:00,336.59,337.05,336.08,336.15,27938.0,313.9391,314.3681,313.4634,313.5287,27938.0
2020-03-05 11:00:00,336.28,338.31,335.99,338.17,41704.0,313.6499,315.5433,313.3794,315.4127,41704.0
2020-03-05 11:10:00,338.15,339.2,337.83,338.88,19923.0,315.3941,316.3734,315.0956,316.075,19923.0
2020-03-05 11:20:00,339.09,339.13,338.02,338.74,67659.0,316.2708,316.3081,315.2728,315.9444,67659.0
2020-03-05 11:30:00,338.99,339.2,337.12,337.32,21141.0,316.1776,316.3734,314.4334,314.6199,21141.0
2020-03-05 11:40:00,337.33,337.49,336.8,337.26,27637.0,314.6293,314.7785,314.1349,314.564,27637.0
2020-03-05 11:50:00,337.59,337.59,336.34,336.62,11134.0,314.8718,314.8718,313.7059,313.9671,11134.0
2020-03-05 12:00:00,336.79,337.08,335.76,335.77,17568.0,314.1256,314.3961,313.1649,313.1743,17568.0
2020-03-05 12:10:00,335.8,336.2,335.33,335.44,23476.0,313.2022,313.5753,312.7639,312.8665,23476.0
2020-03-05 12:20:00,335.43,335.65,334.65,335.19,22821.0,312.8571,313.0623,312.1296,312.6333,22821.0
2020-03-05 12:30:00,335.15,335.78,334.31,334.31,19856.0,312.596,313.1836,311.8125,311.8125,19856.0
2020-03-05 12:40:00,334.26,334.35,332.62,333.79,44141.0,311.7659,311.8498,310.2362,311.3275,44141.0
2020-03-05 12:50:00,333.74,333.82,333.04,333.2,23899.0,311.2809,311.3555,310.628,310.7772,23899.0
2020-03-05 13:00:00,333.01,333.57,332.81,332.92,22500.0,310.6,311.1223,310.4134,310.516,22500.0
2020-03-05 13:10:00,332.88,333.49,332.3,332.81,27926.0,310.4787,311.0477,309.9378,310.4134,27926.0
2020-03-05 13:20:00,332.64,333.93,332.54,333.92,25165.0,310.2549,311.4581,310.1616,311.4487,25165.0
2020-03-05 13:30:00,333.99,334.87,333.46,334.0,32355.0,311.514,312.3348,311.0197,311.5234,32355.0
2020-03-05 13:40:00,333.9,334.6,333.19,334.48,31916.0,311.4301,312.083,310.7679,311.9711,31916.0
2020-03-05 13:50:00,334.59,334.84,333.13,333.79,38270.0,312.0737,312.3068,310.7119,311.3275,38270.0
2020-03-05 14:00:00,333.79,333.79,332.45,332.83,30999.0,311.3275,311.3275,310.0777,310.4321,30999.0
2020-03-05 14:10:00,332.7,333.68,332.42,332.54,36079.0,310.3108,311.2249,310.0497,310.1616,36079.0
2020-03-05 14:20:00,332.61,332.66,331.19,331.49,48846.0,310.2269,310.2735,308.9025,309.1823,48846.0
2020-03-05 14:30:00,331.53,332.94,331.51,332.69,56809.0,309.2196,310.5347,309.2009,310.3015,56809.0
2020-03-05 14:40:00,332.63,332.96,332.05,332.49,19246.0,310.2456,310.5534,309.7046,310.115,19246.0
2020-03-05 14:50:00,332.67,332.78,331.62,332.23,31993.0,310.2829,310.3855,309.3035,309.8725,31993.0
2020-03-05 15:00:00,332.27,332.32,331.53,332.19,32079.0,309.9098,309.9564,309.2196,309.8352,32079.0
2020-03-05 15:10:00,332.39,332.43,330.57,330.68,40144.0,310.0217,310.059,308.3242,308.4268,40144.0
2020-03-05 15:20:00,330.93,331.41,330.39,331.05,43350.0,308.66,309.1077,308.1563,308.7719,43350.0
2020-03-05 15:30:00,330.98,333.1,330.7,332.06,29808.0,308.7066,310.6839,308.4454,309.7139,29808.0
2020-03-05 15:40:00,332.12,332.69,331.41,332.27,39658.0,309.7699,310.3015,309.1077,309.9098,39658.0
2020-03-05 15:50:00,332.31,334.25,332.31,333.91,190787.0,309.9471,311.7565,309.9471,311.4394,190787.0
2020-03-06 09:30:00,323.37,325.47,322.29,325.47,79109.0,301.6087,303.5674,300.6014,303.5674,79109.0
2020-03-06 09:40:00,325.36,325.83,322.89,322.93,91500.0,303.4648,303.9032,301.161,301.1983,91500.0
2020-03-06 09:50:00,322.87,324.87,322.09,324.86,73243.0,301.1424,303.0078,300.4149,302.9984,73243.0
2020-03-06 10:00:00,324.88,326.08,324.33,324.78,40643.0,303.0171,304.1363,302.5041,302.9238,40643.0
2020-03-06 10:10:00,324.59,326.62,324.26,325.97,37394.0,302.7466,304.64,302.4388,304.0337,37394.0
2020-03-06 10:20:00,326.0,328.29,325.67,328.11,33962.0,304.0617,306.1976,303.7539,306.0297,33962.0
2020-03-06 10:30:00,328.09,329.21,327.3,329.2,32442.0,306.0111,307.0557,305.2742,307.0464,32442.0
2020-03-06 10:40:00,329.02,330.12,328.72,330.12,32853.0,306.8785,307.9045,306.5987,307.9045,32853.0
2020-03-06 10:50:00,330.23,330.32,329.0,329.99,22442.0,308.0071,308.091,306.8598,307.7832,22442.0
2020-03-06 11:00:00,329.95,330.16,328.01,328.13,20448.0,307.7459,307.9418,305.9365,306.0484,20448.0
2020-03-06 11:10:00,328.06,328.54,327.25,327.37,20699.0,305.9831,306.4308,305.2276,305.3395,20699.0
2020-03-06 11:20:00,327.79,327.89,326.26,326.65,20215.0,305.7313,305.8245,304.3042,304.668,20215.0
2020-03-06 11:30:00,326.69,327.23,326.22,327.14,24043.0,304.7053,305.209,304.2669,305.125,24043.0
2020-03-06 11:40:00,326.9,327.12,325.29,325.3,21302.0,304.9012,305.1064,303.3995,303.4088,21302.0
2020-03-06 11:50:00,325.39,326.57,325.37,326.5,15841.0,303.4928,304.5934,303.4741,304.5281,15841.0
2020-03-06 12:00:00,326.56,326.56,325.07,325.25,17407.0,304.584,304.584,303.1943,303.3622,17407.0
2020-03-06 12:10:00,325.05,325.42,324.6,324.61,23663.0,303.1757,303.5208,302.7559,302.7653,23663.0
2020-03-06 12:20:00,324.58,325.52,324.57,324.83,11657.0,302.7373,303.614,302.728,302.9705,11657.0
2020-03-06 12:30:00,324.67,327.13,324.67,326.66,20166.0,302.8212,305.1157,302.8212,304.6773,20166.0
2020-03-06 12:40:00,326.61,327.46,326.33,326.46,11471.0,304.6307,305.4235,304.3695,304.4908,11471.0
2020-03-06 12:50:00,326.25,326.25,325.44,325.46,13318.0,304.2949,304.2949,303.5394,303.5581,13318.0
2020-03-06 13:00:00,325.63,326.41,325.37,326.05,14443.0,303.7166,304.4441,303.4741,304.1084,14443.0
2020-03-06 13:10:00,326.23,326.37,325.57,325.66,33363.0,304.2762,304.4068,303.6607,303.7446,33363.0
2020-03-06 13:20:00,325.72,327.04,325.58,325.73,66304.0,303.8006,305.0317,303.67,303.8099,66304.0
2020-03-06 13:30:00,325.75,326.32,325.1,325.9,16986.0,303.8286,304.3602,303.2223,303.9685,16986.0
2020-03-06 13:40:00,325.85,326.34,324.43,324.57,14585.0,303.9218,304.3788,302.5974,302.728,14585.0
2020-03-06 13:50:00,324.45,324.85,323.76,323.89,21026.0,302.616,302.9891,301.9725,302.0937,21026.0
2020-03-06 14:00:00,323.86,323.87,323.08,323.23,22620.0,302.0657,302.0751,301.3382,301.4781,22620.0
2020-03-06 14:10:00,323.2,323.79,323.03,323.19,19279.0,301.4502,302.0004,301.2916,301.4408,19279.0
2020-03-06 14:20:00,323.03,324.06,322.8,323.41,73784.0,301.2916,302.2523,301.0771,301.646,73784.0
2020-03-06 14:30:00,323.51,323.55,321.74,321.83,30126.0,301.7393,301.7766,300.0884,300.1723,30126.0
2020-03-06 14:40:00,321.89,322.16,321.01,321.12,39965.0,300.2283,300.4801,299.4075,299.5101,39965.0
2020-03-06 14:50:00,321.12,321.55,320.8,320.86,63325.0,299.5101,299.9112,299.2117,299.2676,63325.0
2020-03-06 15:00:00,320.82,321.18,320.39,320.54,65711.0,299.2303,299.5661,298.8293,298.9692,65711.0
2020-03-06 15:10:00,320.45,323.01,320.45,323.01,59893.0,298.8852,301.2729,298.8852,301.2729,59893.0
2020-03-06 15:20:00,322.8,323.49,322.26,322.4,29954.0,301.0771,301.7206,300.5734,300.704,29954.0
2020-03-06 15:30:00,322.03,325.7,322.03,323.57,76631.0,300.3589,303.7819,300.3589,301.7953,76631.0
2020-03-06 15:40:00,323.63,325.89,323.49,325.69,89083.0,301.8512,303.9591,301.7206,303.7726,89083.0
2020-03-06 15:50:00,325.7,328.8,325.7,328.17,207549.0,303.7819,306.6733,303.7819,306.0857,207549.0
2020-03-09 09:30:00,304.49,305.37,304.23,304.68,37531.0,283.9992,284.82,283.7567,284.1765,37531.0
2020-03-09 09:40:00,295.35,304.19,295.35,302.2,11062.0,275.4743,283.7194,275.4743,281.8634,11062.0
2020-03-09 09:50:00,302.01,307.05,298.72,303.31,56172.0,281.6861,286.387,278.6175,282.8987,56172.0
2020-03-09 10:00:00,303.31,304.88,301.41,303.18,64675.0,282.8987,284.363,281.1265,282.7774,64675.0
2020-03-09 10:10:00,303.63,306.01,302.49,306.01,57463.0,283.1971,285.417,282.1338,285.417,57463.0
2020-03-09 10:20:00,305.76,305.82,303.39,304.68,59228.0,285.1838,285.2397,282.9733,284.1765,59228.0
2020-03-09 10:30:00,304.67,305.57,303.38,304.34,146940.0,284.1671,285.0066,282.9639,283.8593,146940.0
2020-03-09 10:40:00,304.63,304.82,303.5,304.26,100502.0,284.1298,284.307,283.0759,283.7847,100502.0
2020-03-09 10:50:00,304.17,304.2,301.8,301.8,101807.0,283.7008,283.7288,281.4903,281.4903,101807.0
2020-03-09 11:00:00,301.8,302.1,300.91,301.0,66158.0,281.4903,281.7701,280.6602,280.7441,66158.0
2020-03-09 11:10:00,301.2,303.66,301.2,303.51,114448.0,280.9307,283.2251,280.9307,283.0852,114448.0
2020-03-09 11:20:00,303.56,304.74,302.93,304.56,31811.0,283.1318,284.2324,282.5442,284.0645,31811.0
2020-03-09 11:30:00,304.24,306.45,303.88,305.97,58039.0,283.7661,285.8273,283.4303,285.3797,58039.0
2020-03-09 11:40:00,306.02,307.09,305.81,307.09,40069.0,285.4263,286.4243,285.2304,286.4243,40069.0
2020-03-09 11:50:00,307.08,307.38,306.48,306.73,32200.0,286.415,286.6948,285.8553,286.0885,32200.0
2020-03-09 12:00:00,306.57,308.03,305.43,307.88,44314.0,285.9393,287.301,284.876,287.1611,44314.0
2020-03-09 12:10:00,307.85,308.14,305.91,305.92,32370.0,287.1331,287.4036,285.3237,285.333,32370.0
2020-03-09 12:20:00,306.03,306.19,304.76,304.81,46493.0,285.4356,285.5848,284.2511,284.2977,46493.0
2020-03-09 12:30:00,304.86,305.02,303.05,304.2,92892.0,284.3443,284.4936,282.6562,283.7288,92892.0
2020-03-09 12:40:00,304.11,304.5,302.74,302.94,89986.0,283.6448,284.0086,282.367,282.5536,89986.0
2020-03-09 12:50:00,302.8,303.52,302.77,303.11,25127.0,282.423,283.0945,282.395,282.7121,25127.0
2020-03-09 13:00:00,303.05,303.86,301.99,302.59,24458.0,282.6562,283.4116,281.6675,282.2271,24458.0
2020-03-09 13:10:00,302.59,303.71,302.59,302.85,80213.0,282.2271,283.2717,282.2271,282.4696,80213.0
2020-03-09 13:20:00,302.83,302.86,301.89,302.14,22297.0,282.451,282.4789,281.5742,281.8074,22297.0
2020-03-09 13:30:00,301.95,301.96,300.29,300.42,90235.0,281.6302,281.6395,280.0819,280.2031,90235.0
2020-03-09 13:40:00,300.42,300.75,299.29,300.09,110968.0,280.2031,280.5109,279.1492,279.8953,110968.0
2020-03-09 13:50:00,300.09,300.09,298.56,298.73,71198.0,279.8953,279.8953,278.4683,278.6269,71198.0
2020-03-09 14:00:00,298.75,298.99,297.09,297.09,180999.0,278.6455,278.8694,277.0972,277.0972,180999.0
2020-03-09 14:10:00,297.06,299.54,297.01,298.87,126686.0,277.0693,279.3824,277.0226,278.7574,126686.0
2020-03-09 14:20:00,298.86,299.19,297.28,297.28,57074.0,278.7481,279.0559,277.2744,277.2744,57074.0
2020-03-09 14:30:00,297.27,297.96,296.44,297.77,88445.0,277.2651,277.9087,276.491,277.7315,88445.0
2020-03-09 14:40:00,297.85,298.01,296.2,296.83,46796.0,277.8061,277.9553,276.2671,276.8547,46796.0
2020-03-09 14:50:00,296.74,299.51,296.74,298.96,57259.0,276.7708,279.3544,276.7708,278.8414,57259.0
2020-03-09 15:00:00,298.87,300.77,298.15,299.81,47223.0,278.7574,280.5296,278.0859,279.6342,47223.0
2020-03-09 15:10:00,299.98,300.05,298.82,299.5,25960.0,279.7928,279.858,278.7108,279.3451,25960.0
2020-03-09 15:20:00,299.36,301.55,298.96,300.74,54923.0,279.2145,281.2571,278.8414,280.5016,54923.0
2020-03-09 15:30:00,300.67,301.62,299.7,301.39,76816.0,280.4363,281.3224,279.5316,281.1079,76816.0
2020-03-09 15:40:00,301.42,301.89,300.49,301.34,134979.0,281.1358,281.5742,280.2684,281.0612,134979.0
2020-03-09 15:50:00,301.1,301.17,297.31,297.36,283009.0,280.8374,280.9027,277.3024,277.3491,283009.0
2020-03-10 09:30:00,307.92,308.61,304.52,304.8,126441.0,287.1984,287.842,284.0272,284.2884,126441.0
2020-03-10 09:40:00,304.81,305.06,303.16,303.39,65165.0,284.2977,284.5309,282.7588,282.9733,65165.0
2020-03-10 09:50:00,303.32,305.98,302.98,305.35,49280.0,282.908,285.389,282.5909,284.8014,49280.0
2020-03-10 10:00:00,305.49,308.18,304.92,307.97,38583.0,284.932,287.4409,284.4003,287.2451,38583.0
2020-03-10 10:10:00,307.97,308.43,307.2,307.37,17768.0,287.2451,287.6741,286.5269,286.6854,17768.0
2020-03-10 10:20:00,307.42,308.18,304.95,304.95,36563.0,286.7321,287.4409,284.4283,284.4283,36563.0
2020-03-10 10:30:00,304.89,304.97,303.36,303.66,81140.0,284.3723,284.4469,282.9453,283.2251,81140.0
2020-03-10 10:40:00,303.79,303.86,302.23,302.23,64886.0,283.3464,283.4116,281.8913,281.8913,64886.0
2020-03-10 10:50:00,302.27,302.58,300.83,300.83,52339.0,281.9286,282.2178,280.5855,280.5855,52339.0
2020-03-10 11:00:00,300.81,301.7,300.39,301.48,92655.0,280.5669,281.397,280.1752,281.1918,92655.0
2020-03-10 11:10:00,301.37,301.41,298.5,298.57,61855.0,281.0892,281.1265,278.4123,278.4776,61855.0
2020-03-10 11:20:00,298.55,298.66,295.26,295.26,71997.0,278.459,278.5616,275.3904,275.3904,71997.0
2020-03-10 11:30:00,295.29,295.54,293.5,294.4,78822.0,275.4184,275.6515,273.7488,274.5883,78822.0
2020-03-10 11:40:00,294.51,296.87,293.84,296.38,113142.0,274.6909,276.892,274.0659,276.435,113142.0
2020-03-10 11:50:00,296.44,296.77,294.49,295.17,55903.0,276.491,276.7988,274.6722,275.3064,55903.0
2020-03-10 12:00:00,295.26,297.74,295.26,297.66,129184.0,275.3904,277.7035,275.3904,277.6289,129184.0
2020-03-10 12:10:00,297.72,299.55,297.68,299.18,114644.0,277.6848,279.3917,277.6475,279.0466,114644.0
2020-03-10 12:20:00,299.27,299.5,297.91,297.91,32727.0,279.1305,279.3451,277.8621,277.8621,32727.0
2020-03-10 12:30:00,297.91,298.01,296.09,297.36,105693.0,277.8621,277.9553,276.1645,277.3491,105693.0
2020-03-10 12:40:00,297.32,298.5,296.63,298.09,69374.0,277.3118,278.4123,276.6682,278.0299,69374.0
2020-03-10 12:50:00,297.97,299.53,297.77,298.76,25866.0,277.918,279.373,277.7315,278.6549,25866.0
2020-03-10 13:00:00,298.62,299.7,297.15,299.67,75608.0,278.5243,279.5316,277.1532,279.5036,75608.0
2020-03-10 13:10:00,299.77,300.37,299.03,300.01,28230.0,279.5969,280.1565,278.9067,279.8207,28230.0
2020-03-10 13:20:00,300.15,300.57,299.07,299.6,85731.0,279.9513,280.343,278.944,279.4383,85731.0
2020-03-10 13:30:00,299.7,300.8,299.25,299.78,40344.0,279.5316,280.5576,279.1119,279.6062,40344.0
2020-03-10 13:40:00,299.84,300.21,297.27,297.3,66657.0,279.6622,280.0073,277.2651,277.2931,66657.0
2020-03-10 13:50:00,297.35,297.77,296.82,297.06,43975.0,277.3397,277.7315,276.8454,277.0693,43975.0
2020-03-10 14:00:00,297.06,297.97,296.1,297.97,52777.0,277.0693,277.918,276.1739,277.918,52777.0
2020-03-10 14:10:00,297.69,299.4,297.46,299.34,49492.0,277.6569,279.2518,277.4423,279.1958,49492.0
2020-03-10 14:20:00,299.42,300.24,298.44,299.98,44904.0,279.2704,280.0353,278.3564,279.7928,44904.0
2020-03-10 14:30:00,300.04,302.05,299.66,301.67,64790.0,279.8487,281.7234,279.4943,281.369,64790.0
2020-03-10 14:40:00,301.73,305.09,301.61,305.09,69518.0,281.425,284.5589,281.3131,284.5589,69518.0
2020-03-10 14:50:00,305.2,305.2,303.69,304.63,44273.0,284.6615,284.6615,283.2531,284.1298,44273.0
2020-03-10 15:00:00,304.75,306.34,304.32,305.24,70244.0,284.2418,285.7248,283.8407,284.6988,70244.0
2020-03-10 15:10:00,305.23,307.62,305.16,307.45,70738.0,284.6895,286.9186,284.6242,286.7601,70738.0
2020-03-10 15:20:00,307.32,308.07,306.33,306.41,58202.0,286.6388,287.3383,285.7154,285.79,58202.0
2020-03-10 15:30:00,306.49,307.35,305.55,307.06,57866.0,285.8647,286.6668,284.9879,286.3963,57866.0
2020-03-10 15:40:00,307.06,308.07,306.39,307.94,78692.0,286.3963,287.3383,285.7714,287.2171,78692.0
2020-03-10 15:50:00,307.9,309.65,307.86,309.5,354234.0,287.1798,288.812,287.1425,288.6721,354234.0
2020-03-11 09:30:00,301.11,302.67,299.65,299.93,92228.0,280.8467,282.3017,279.485,279.7461,92228.0
2020-03-11 09:40:00,300.15,300.73,297.93,297.98,149336.0,279.9513,280.4923,277.8807,277.9273,149336.0
2020-03-11 09:50:00,297.91,299.77,297.09,298.9,103728.0,277.8621,279.5969,277.0972,278.7854,103728.0
2020-03-11 10:00:00,299.01,300.24,298.06,300.24,167018.0,278.888,280.0353,278.002,280.0353,167018.0
2020-03-11 10:10:00,300.22,300.59,299.26,299.39,69094.0,280.0166,280.3617,279.1212,279.2425,69094.0
2020-03-11 10:20:00,299.47,299.48,296.19,296.29,149140.0,279.3171,279.3264,276.2578,276.3511,149140.0
2020-03-11 10:30:00,296.11,296.53,294.86,296.07,129518.0,276.1832,276.5749,275.0173,276.1459,129518.0
2020-03-11 10:40:00,295.96,297.08,295.1,295.21,47572.0,276.0433,277.0879,275.2412,275.3437,47572.0
2020-03-11 10:50:00,295.23,295.8,294.19,295.51,161756.0,275.3624,275.894,274.3924,275.6236,161756.0
2020-03-11 11:00:00,295.51,296.28,293.91,295.18,123712.0,275.6236,276.3417,274.1312,275.3158,123712.0
2020-03-11 11:10:00,295.14,295.36,292.82,292.82,128321.0,275.2785,275.4837,273.1146,273.1146,128321.0
2020-03-11 11:20:00,292.89,293.1,291.76,292.67,71467.0,273.1799,273.3757,272.1259,272.9747,71467.0
2020-03-11 11:30:00,292.69,294.58,292.0,294.52,93946.0,272.9933,274.7561,272.3498,274.7002,93946.0
2020-03-11 11:40:00,294.51,294.6,292.6,293.74,96932.0,274.6909,274.7748,272.9094,273.9727,96932.0
2020-03-11 11:50:00,293.97,294.4,292.7,293.65,97600.0,274.1872,274.5883,273.0027,273.8887,97600.0
2020-03-11 12:00:00,293.7,294.96,292.7,294.95,88148.0,273.9354,275.1106,273.0027,275.1012,88148.0
2020-03-11 12:10:00,295.08,297.01,294.7,296.48,122112.0,275.2225,277.0226,274.8681,276.5283,122112.0
2020-03-11 12:20:00,296.67,297.0,294.36,294.59,100048.0,276.7055,277.0133,274.551,274.7655,100048.0
2020-03-11 12:30:00,294.25,294.49,292.16,292.16,113605.0,274.4484,274.6722,272.499,272.499,113605.0
2020-03-11 12:40:00,292.29,292.6,291.33,291.98,111473.0,272.6203,272.9094,271.7249,272.3311,111473.0
2020-03-11 12:50:00,292.2,293.28,291.45,292.23,99324.0,272.5363,273.5436,271.8368,272.5643,99324.0
2020-03-11 13:00:00,291.75,291.85,290.4,290.56,131936.0,272.1166,272.2099,270.8574,271.0067,131936.0
2020-03-11 13:10:00,290.55,291.54,290.47,291.31,101830.0,270.9973,271.9207,270.9227,271.7062,101830.0
2020-03-11 13:20:00,291.26,292.5,290.92,292.22,75800.0,271.6596,272.8161,271.3424,272.555,75800.0
2020-03-11 13:30:00,292.23,292.8,291.23,291.27,98637.0,272.5643,273.0959,271.6316,271.6689,98637.0
2020-03-11 13:40:00,291.2,291.85,290.36,291.56,140741.0,271.6036,272.2099,270.8201,271.9394,140741.0
2020-03-11 13:50:00,291.56,291.89,290.49,291.34,122051.0,271.9394,272.2472,270.9414,271.7342,122051.0
2020-03-11 14:00:00,291.34,291.7,290.24,290.39,96299.0,271.7342,272.07,270.7082,270.8481,96299.0
2020-03-11 14:10:00,290.48,290.61,289.6,289.65,106793.0,270.9321,271.0533,270.1113,270.1579,106793.0
2020-03-11 14:20:00,289.64,290.0,289.29,289.43,122942.0,270.1486,270.4844,269.8221,269.9527,122942.0
2020-03-11 14:30:00,289.36,290.55,289.15,290.22,108294.0,269.8874,270.9973,269.6916,270.6896,108294.0
2020-03-11 14:40:00,290.09,291.19,289.21,289.21,144987.0,270.5683,271.5943,269.7475,269.7475,144987.0
2020-03-11 14:50:00,289.18,289.96,288.72,288.98,82596.0,269.7195,270.447,269.2905,269.533,82596.0
2020-03-11 15:00:00,289.0,289.57,286.57,286.66,66162.0,269.5517,270.0833,267.2852,267.3691,66162.0
2020-03-11 15:10:00,286.65,287.35,285.87,286.94,133571.0,267.3598,268.0127,266.6323,267.6303,133571.0
2020-03-11 15:20:00,286.81,287.29,285.56,287.24,137194.0,267.509,267.9567,266.3431,267.9101,137194.0
2020-03-11 15:30:00,287.19,290.41,286.69,289.64,142169.0,267.8635,270.8668,267.3971,270.1486,142169.0
2020-03-11 15:40:00,289.77,290.63,288.73,289.73,127765.0,270.2698,271.072,269.2998,270.2325,127765.0
2020-03-11 15:50:00,289.26,290.72,287.82,288.94,528837.0,269.7942,271.1559,268.4511,269.4957,528837.0
2020-03-12 09:30:00,268.61,270.93,263.7,263.7,64280.0,250.5338,252.6977,245.9542,245.9542,64280.0
2020-03-12 09:40:00,263.7,263.7,263.7,263.7,0.0,245.9542,245.9542,245.9542,245.9542,0.0
2020-03-12 09:50:00,253.68,266.48,253.68,266.29,217856.0,236.6085,248.5471,236.6085,248.3699,217856.0
2020-03-12 10:00:00,266.16,267.58,261.01,261.4,119647.0,248.2487,249.5731,243.4452,243.809,119647.0
2020-03-12 10:10:00,261.6,263.02,261.12,261.67,61965.0,243.9955,245.32,243.5478,244.0608,61965.0
2020-03-12 10:20:00,261.75,262.72,260.21,261.67,40507.0,244.1355,245.0402,242.6991,244.0608,40507.0
2020-03-12 10:30:00,261.86,263.01,260.69,260.72,153131.0,244.238,245.3107,243.1468,243.1748,153131.0
2020-03-12 10:40:00,260.72,263.84,260.0,262.52,188553.0,243.1748,246.0848,242.5032,244.8536,188553.0
2020-03-12 10:50:00,262.52,264.64,262.05,263.66,121565.0,244.8536,246.831,244.4153,245.9169,121565.0
2020-03-12 11:00:00,263.66,263.67,261.05,261.05,96874.0,245.9169,245.9262,243.4826,243.4826,96874.0
2020-03-12 11:10:00,261.06,261.52,260.2,260.32,133046.0,243.4919,243.9209,242.6898,242.8017,133046.0
2020-03-12 11:20:00,260.33,261.55,260.31,261.21,102009.0,242.811,243.9489,242.7924,243.6318,102009.0
2020-03-12 11:30:00,261.23,262.68,260.48,260.64,23668.0,243.6504,245.0029,242.9509,243.1001,23668.0
2020-03-12 11:40:00,260.71,260.88,260.0,260.05,19707.0,243.1654,243.324,242.5032,242.5499,19707.0
2020-03-12 11:50:00,260.0,260.0,258.76,259.65,67644.0,242.5032,242.5032,241.3467,242.1768,67644.0
2020-03-12 12:00:00,259.47,259.94,259.08,259.74,23179.0,242.0089,242.4473,241.6451,242.2607,23179.0
2020-03-12 12:10:00,259.42,260.61,258.76,259.92,33687.0,241.9622,243.0722,241.3467,242.4286,33687.0
2020-03-12 12:20:00,260.1,262.84,260.0,262.53,57853.0,242.5965,245.1521,242.5032,244.863,57853.0
2020-03-12 12:30:00,262.02,262.29,261.43,261.83,26687.0,244.3873,244.6391,243.837,244.2101,26687.0
2020-03-12 12:40:00,261.35,261.38,260.39,260.47,30067.0,243.7624,243.7903,242.867,242.9416,30067.0
2020-03-12 12:50:00,260.35,270.24,260.28,269.01,53864.0,242.8297,252.0541,242.7644,250.9069,53864.0
2020-03-12 13:00:00,269.0,275.92,267.4,274.91,85620.0,250.8976,257.3519,249.4052,256.4098,85620.0
2020-03-12 13:10:00,275.32,275.79,268.13,268.57,120937.0,256.7923,257.2306,250.0861,250.4965,120937.0
2020-03-12 13:20:00,268.33,268.33,265.63,266.5,108378.0,250.2726,250.2726,247.7543,248.5658,108378.0
2020-03-12 13:30:00,266.29,267.0,263.44,264.0,84194.0,248.3699,249.0322,245.7117,246.234,84194.0
2020-03-12 13:40:00,263.43,265.12,262.68,264.97,67151.0,245.7024,247.2787,245.0029,247.1388,67151.0
2020-03-12 13:50:00,264.85,266.28,264.45,266.28,39898.0,247.0268,248.3606,246.6538,248.3606,39898.0
2020-03-12 14:00:00,266.42,267.27,265.08,266.47,32220.0,248.4912,249.284,247.2414,248.5378,32220.0
2020-03-12 14:10:00,266.45,266.7,264.38,264.65,16788.0,248.5192,248.7523,246.5885,246.8403,16788.0
2020-03-12 14:20:00,264.7,265.01,263.74,264.8,23015.0,246.8869,247.1761,245.9915,246.9802,23015.0
2020-03-12 14:30:00,264.23,264.91,263.32,263.69,49125.0,246.4486,247.0828,245.5998,245.9449,49125.0
2020-03-12 14:40:00,263.58,265.4,263.44,265.4,43963.0,245.8423,247.5398,245.7117,247.5398,43963.0
2020-03-12 14:50:00,265.4,265.97,263.42,263.5,30754.0,247.5398,248.0715,245.6931,245.7677,30754.0
2020-03-12 15:00:00,263.5,264.88,263.03,264.03,50007.0,245.7677,247.0548,245.3293,246.262,50007.0
2020-03-12 15:10:00,264.16,265.21,263.27,263.52,61614.0,246.3833,247.3626,245.5532,245.7863,61614.0
2020-03-12 15:20:00,263.12,263.52,261.78,261.78,47682.0,245.4133,245.7863,244.1634,244.1634,47682.0
2020-03-12 15:30:00,261.96,262.48,261.43,262.0,57892.0,244.3313,244.8163,243.837,244.3686,57892.0
2020-03-12 15:40:00,262.0,263.46,261.47,263.09,140150.0,244.3686,245.7304,243.8743,245.3853,140150.0
2020-03-12 15:50:00,263.07,263.92,258.15,258.58,450930.0,245.3666,246.1594,240.7777,241.1788,450930.0
2020-03-13 09:30:00,272.52,275.24,269.04,269.04,247234.0,254.1807,256.7176,250.9349,250.9349,247234.0
2020-03-13 09:40:00,268.85,269.9,267.34,269.64,75431.0,250.7577,251.737,249.3493,251.4945,75431.0
2020-03-13 09:50:00,269.2,269.24,264.74,265.57,58898.0,251.0841,251.1214,246.9242,247.6984,58898.0
2020-03-13 10:00:00,265.36,268.48,265.33,267.32,69708.0,247.5025,250.4126,247.4745,249.3306,69708.0
2020-03-13 10:10:00,267.22,270.24,265.94,270.18,90077.0,249.2373,252.0541,248.0435,251.9982,90077.0
2020-03-13 10:20:00,270.23,272.31,270.09,271.17,86265.0,252.0448,253.9848,251.9142,252.9215,86265.0
2020-03-13 10:30:00,270.9,272.31,270.36,271.04,71880.0,252.6697,253.9848,252.166,252.8003,71880.0
2020-03-13 10:40:00,271.03,272.15,270.2,270.2,59405.0,252.791,253.8356,252.0168,252.0168,59405.0
2020-03-13 10:50:00,270.37,270.61,265.51,265.53,53989.0,252.1754,252.3992,247.6424,247.6611,53989.0
2020-03-13 11:00:00,265.84,266.88,265.59,266.44,38003.0,247.9502,248.9202,247.717,248.5098,38003.0
2020-03-13 11:10:00,266.32,266.46,264.96,265.44,70171.0,248.3979,248.5285,247.1294,247.5771,70171.0
2020-03-13 11:20:00,265.55,266.0,262.93,262.94,36539.0,247.6797,248.0994,245.236,245.2454,36539.0
2020-03-13 11:30:00,262.84,263.09,259.88,259.94,90825.0,245.1521,245.3853,242.3913,242.4473,90825.0
2020-03-13 11:40:00,259.81,259.81,258.62,258.62,56142.0,242.326,242.326,241.2161,241.2161,56142.0
2020-03-13 11:50:00,258.68,262.27,258.37,261.3,97944.0,241.272,244.6205,240.9829,243.7157,97944.0
2020-03-13 12:00:00,261.38,261.38,258.38,259.84,85919.0,243.7903,243.7903,240.9922,242.354,85919.0
2020-03-13 12:10:00,259.65,261.0,259.46,260.52,35852.0,242.1768,243.4359,241.9996,242.9882,35852.0
2020-03-13 12:20:00,260.77,261.18,260.08,260.64,66950.0,243.2214,243.6038,242.5778,243.1001,66950.0
2020-03-13 12:30:00,260.75,263.75,260.51,263.53,70902.0,243.2027,246.0009,242.9789,245.7957,70902.0
2020-03-13 12:40:00,264.06,266.19,263.94,265.81,39583.0,246.29,248.2767,246.1781,247.9222,39583.0
2020-03-13 12:50:00,266.05,267.22,266.05,266.19,42140.0,248.1461,249.2373,248.1461,248.2767,42140.0
2020-03-13 13:00:00,265.96,266.64,265.6,265.97,44687.0,248.0621,248.6964,247.7264,248.0715,44687.0
2020-03-13 13:10:00,265.85,267.2,265.67,267.16,26851.0,247.9595,249.2187,247.7917,249.1814,26851.0
2020-03-13 13:20:00,267.32,269.21,267.24,269.11,54229.0,249.3306,251.0934,249.256,251.0002,54229.0
2020-03-13 13:30:00,269.38,270.1,268.28,268.95,34924.0,251.252,251.9235,250.226,250.8509,34924.0
2020-03-13 13:40:00,269.24,270.8,269.24,270.62,69043.0,251.1214,252.5764,251.1214,252.4085,69043.0
2020-03-13 13:50:00,270.67,271.18,270.25,270.42,81902.0,252.4552,252.9309,252.0634,252.222,81902.0
2020-03-13 14:00:00,270.33,270.33,267.93,268.09,49168.0,252.1381,252.1381,249.8996,250.0488,49168.0
2020-03-13 14:10:00,268.14,269.03,268.08,268.29,44229.0,250.0954,250.9255,250.0395,250.2353,44229.0
2020-03-13 14:20:00,268.61,268.75,267.41,267.5,32953.0,250.5338,250.6644,249.4146,249.4985,32953.0
2020-03-13 14:30:00,267.59,268.18,266.33,266.49,54337.0,249.5824,250.1327,248.4072,248.5565,54337.0
2020-03-13 14:40:00,266.6,268.72,266.06,267.97,51147.0,248.6591,250.6364,248.1554,249.9369,51147.0
2020-03-13 14:50:00,267.52,268.68,267.52,268.68,28684.0,249.5172,250.5991,249.5172,250.5991,28684.0
2020-03-13 15:00:00,268.64,270.49,268.23,269.26,41240.0,250.5618,252.2873,250.1794,251.1401,41240.0
2020-03-13 15:10:00,269.47,270.5,268.47,269.79,43773.0,251.3359,252.2966,250.4032,251.6344,43773.0
2020-03-13 15:20:00,269.8,270.86,269.54,270.75,31368.0,251.6437,252.6324,251.4012,252.5298,31368.0
2020-03-13 15:30:00,270.64,271.0,268.02,270.27,74371.0,252.4272,252.763,249.9835,252.0821,74371.0
2020-03-13 15:40:00,270.32,274.29,270.01,274.17,91386.0,252.1287,255.8316,251.8396,255.7196,91386.0
2020-03-13 15:50:00,274.01,282.79,274.01,282.69,169037.0,255.5704,263.7596,255.5704,263.6663,169037.0
2020-03-16 09:30:00,252.13,252.13,252.13,252.13,18154.0,235.1628,235.1628,235.1628,235.1628,18154.0
2020-03-16 09:40:00,250.0,254.38,246.39,254.38,19510.0,233.1762,237.2614,229.8091,237.2614,19510.0
2020-03-16 09:50:00,251.81,255.36,251.81,253.56,30033.0,234.8644,238.1755,234.8644,236.4966,30033.0
2020-03-16 10:00:00,253.3,256.86,252.49,254.06,33467.0,236.2541,239.5745,235.4986,236.963,33467.0
2020-03-16 10:10:00,254.06,254.39,250.01,250.02,58817.0,236.963,237.2707,233.1855,233.1948,58817.0
2020-03-16 10:20:00,250.04,252.29,248.24,249.56,85538.0,233.2135,235.3121,231.5346,232.7658,85538.0
2020-03-16 10:30:00,249.55,255.0,249.54,252.91,75252.0,232.7565,237.8397,232.7471,235.8903,75252.0
2020-03-16 10:40:00,254.44,257.05,253.07,255.35,78001.0,237.3174,239.7517,236.0396,238.1661,78001.0
2020-03-16 10:50:00,255.29,256.1,253.81,254.57,111371.0,238.1102,238.8657,236.7298,237.4386,111371.0
2020-03-16 11:00:00,254.46,256.35,253.51,256.35,58168.0,237.336,239.0988,236.45,239.0988,58168.0
2020-03-16 11:10:00,256.25,260.33,255.73,260.3,35172.0,239.0056,242.811,238.5206,242.783,35172.0
2020-03-16 11:20:00,260.49,261.74,259.4,259.55,22619.0,242.9602,244.1261,241.9436,242.0835,22619.0
2020-03-16 11:30:00,259.62,260.88,258.58,259.57,39905.0,242.1488,243.324,241.1788,242.1022,39905.0
2020-03-16 11:40:00,259.92,259.92,256.07,256.9,35845.0,242.4286,242.4286,238.8377,239.6118,35845.0
2020-03-16 11:50:00,256.91,257.39,255.67,257.04,67381.0,239.6212,240.0689,238.4646,239.7424,67381.0
2020-03-16 12:00:00,257.03,258.05,256.03,256.97,26150.0,239.7331,240.6844,238.8004,239.6771,26150.0
2020-03-16 12:10:00,256.95,256.99,254.05,254.27,78804.0,239.6585,239.6958,236.9536,237.1588,78804.0
2020-03-16 12:20:00,254.59,255.46,253.7,254.37,37946.0,237.4573,238.2687,236.6272,237.2521,37946.0
2020-03-16 12:30:00,255.25,255.25,254.13,254.61,6276.0,238.0729,238.0729,237.0282,237.4759,6276.0
2020-03-16 12:40:00,254.67,255.45,253.19,253.19,33231.0,237.5319,238.2594,236.1515,236.1515,33231.0
2020-03-16 12:50:00,253.8,253.8,252.05,252.91,123813.0,236.7204,236.7204,235.0882,235.8903,123813.0
2020-03-16 13:00:00,252.47,253.29,251.6,251.99,15931.0,235.48,236.2448,234.6685,235.0323,15931.0
2020-03-16 13:10:00,251.98,254.02,251.98,252.32,54028.0,235.0229,236.9256,235.0229,235.34,54028.0
2020-03-16 13:20:00,252.1,252.8,251.06,251.72,72018.0,235.1349,235.7877,234.1648,234.7804,72018.0
2020-03-16 13:30:00,251.59,251.59,250.0,250.11,69315.0,234.6592,234.6592,233.1762,233.2788,69315.0
2020-03-16 13:40:00,250.0,250.54,248.92,250.54,72216.0,233.1762,233.6798,232.1688,233.6798,72216.0
2020-03-16 13:50:00,250.41,250.65,249.01,249.15,107970.0,233.5586,233.7824,232.2528,232.3834,107970.0
2020-03-16 14:00:00,249.01,249.51,248.42,248.82,99846.0,232.2528,232.7191,231.7025,232.0756,99846.0
2020-03-16 14:10:00,248.81,249.72,248.15,248.64,98350.0,232.0663,232.915,231.4507,231.9077,98350.0
2020-03-16 14:20:00,248.84,249.3,247.8,249.18,64541.0,232.0942,232.5233,231.1242,232.4114,64541.0
2020-03-16 14:30:00,248.98,252.57,248.86,250.53,47946.0,232.2248,235.5732,232.1129,233.6705,47946.0
2020-03-16 14:40:00,250.75,250.81,248.92,249.16,56153.0,233.8757,233.9317,232.1688,232.3927,56153.0
2020-03-16 14:50:00,249.23,252.88,249.2,251.57,62524.0,232.458,235.8624,232.43,234.6405,62524.0
2020-03-16 15:00:00,251.64,252.94,250.3,250.34,42088.0,234.7058,235.9183,233.456,233.4933,42088.0
2020-03-16 15:10:00,250.36,251.31,250.09,250.38,75478.0,233.5119,234.398,233.2601,233.5306,75478.0
2020-03-16 15:20:00,250.48,250.68,249.42,249.52,63118.0,233.6239,233.8104,232.6352,232.7285,63118.0
2020-03-16 15:30:00,249.46,249.49,246.73,246.84,52013.0,232.6725,232.7005,230.1262,230.2288,52013.0
2020-03-16 15:40:00,246.83,251.22,246.5,246.72,137410.0,230.2195,234.3141,229.9117,230.1169,137410.0
2020-03-16 15:50:00,248.59,249.0,239.01,241.16,381224.0,231.8611,232.2435,222.9257,224.9311,381224.0
2020-03-17 09:30:00,249.34,251.78,244.52,244.52,122291.0,232.5606,234.8364,228.0649,228.0649,122291.0
2020-03-17 09:40:00,244.41,244.41,240.65,241.64,68833.0,227.9624,227.9624,224.4554,225.3788,68833.0
2020-03-17 09:50:00,241.35,241.52,239.37,239.78,35456.0,225.1083,225.2668,223.2615,223.6439,35456.0
2020-03-17 10:00:00,239.98,244.77,239.28,244.02,59095.0,223.8305,228.2981,223.1776,227.5986,59095.0
2020-03-17 10:10:00,244.11,245.44,243.43,245.03,45258.0,227.6825,228.923,227.0483,228.5406,45258.0
2020-03-17 10:20:00,244.73,244.98,243.54,244.67,30499.0,228.2608,228.494,227.1509,228.2049,30499.0
2020-03-17 10:30:00,244.71,244.82,240.77,241.84,159558.0,228.2422,228.3448,224.5673,225.5653,159558.0
2020-03-17 10:40:00,241.84,244.39,241.83,242.31,44303.0,225.5653,227.9437,225.556,226.0037,44303.0
2020-03-17 10:50:00,242.7,243.89,241.04,243.37,118639.0,226.3674,227.4773,224.8191,226.9923,118639.0
2020-03-17 11:00:00,243.31,246.43,242.5,246.32,22466.0,226.9364,229.8464,226.1809,229.7438,22466.0
2020-03-17 11:10:00,246.44,249.51,246.44,249.51,54727.0,229.8557,232.7191,229.8557,232.7191,54727.0
2020-03-17 11:20:00,249.21,249.76,247.24,248.0,79136.0,232.4393,232.9523,230.6019,231.3108,79136.0
2020-03-17 11:30:00,248.05,250.39,246.71,246.71,33123.0,231.3574,233.5399,230.1076,230.1076,33123.0
2020-03-17 11:40:00,246.94,249.59,246.84,249.4,26839.0,230.3221,232.7938,230.2288,232.6165,26839.0
2020-03-17 11:50:00,249.49,250.99,249.46,250.5,12408.0,232.7005,234.0995,232.6725,233.6425,12408.0
2020-03-17 12:00:00,250.96,253.92,250.42,253.72,69366.0,234.0716,236.8324,233.5679,236.6458,69366.0
2020-03-17 12:10:00,253.71,255.0,252.16,253.03,115874.0,236.6365,237.8397,235.1908,236.0023,115874.0
2020-03-17 12:20:00,253.08,253.08,250.13,250.64,38920.0,236.0489,236.0489,233.2974,233.7731,38920.0
2020-03-17 12:30:00,250.69,251.37,248.42,248.84,17656.0,233.8197,234.454,231.7025,232.0942,17656.0
2020-03-17 12:40:00,248.85,249.09,247.44,248.97,36191.0,232.1036,232.3274,230.7884,232.2155,36191.0
2020-03-17 12:50:00,248.87,248.9,246.49,247.55,29007.0,232.1222,232.1502,229.9024,230.891,29007.0
2020-03-17 13:00:00,247.65,248.77,246.39,246.78,18945.0,230.9843,232.0289,229.8091,230.1729,18945.0
2020-03-17 13:10:00,246.59,246.79,243.7,244.6,64159.0,229.9956,230.1822,227.3001,228.1396,64159.0
2020-03-17 13:20:00,244.42,245.82,244.15,245.06,24523.0,227.9717,229.2775,227.7198,228.5686,24523.0
2020-03-17 13:30:00,245.11,246.19,244.3,246.11,57257.0,228.6152,229.6226,227.8598,229.5479,57257.0
2020-03-17 13:40:00,246.35,247.91,246.3,247.91,17501.0,229.7718,231.2268,229.7252,231.2268,17501.0
2020-03-17 13:50:00,248.01,248.63,247.37,248.03,15137.0,231.3201,231.8984,230.7232,231.3387,15137.0
2020-03-17 14:00:00,248.11,250.79,247.5,250.44,22052.0,231.4134,233.913,230.8444,233.5866,22052.0
2020-03-17 14:10:00,250.73,252.31,250.08,252.09,20652.0,233.857,235.3307,233.2508,235.1255,20652.0
2020-03-17 14:20:00,252.55,252.76,250.07,252.53,24447.0,235.5546,235.7504,233.2415,235.5359,24447.0
2020-03-17 14:30:00,252.79,253.9,252.62,253.33,22020.0,235.7784,236.8137,235.6199,236.2821,22020.0
2020-03-17 14:40:00,253.24,253.65,250.41,250.48,41658.0,236.1981,236.5805,233.5586,233.6239,41658.0
2020-03-17 14:50:00,250.49,251.44,249.65,251.11,63194.0,233.6332,234.5193,232.8497,234.2115,63194.0
2020-03-17 15:00:00,251.49,251.5,248.82,250.93,53574.0,234.5659,234.5752,232.0756,234.0436,53574.0
2020-03-17 15:10:00,251.14,251.27,249.6,250.04,73344.0,234.2395,234.3607,232.8031,233.2135,73344.0
2020-03-17 15:20:00,250.04,250.04,248.61,248.78,59979.0,233.2135,233.2135,231.8797,232.0383,59979.0
2020-03-17 15:30:00,248.65,251.49,248.27,251.49,96591.0,231.917,234.5659,231.5626,234.5659,96591.0
2020-03-17 15:40:00,251.33,254.71,251.33,254.41,213147.0,234.4167,237.5692,234.4167,237.2894,213147.0
2020-03-17 15:50:00,254.42,256.94,254.4,256.6,432459.0,237.2987,239.6491,237.2801,239.332,432459.0
2020-03-18 09:30:00,241.57,247.39,239.29,240.38,209713.0,225.3135,230.7418,223.1869,224.2036,209713.0
2020-03-18 09:40:00,239.75,241.47,239.0,239.66,46510.0,223.6159,225.2202,222.9164,223.532,46510.0
2020-03-18 09:50:00,239.24,247.0,239.24,243.34,55441.0,223.1403,230.3781,223.1403,226.9644,55441.0
2020-03-18 10:00:00,243.21,247.21,241.32,241.71,126260.0,226.8431,230.5739,225.0803,225.444,126260.0
2020-03-18 10:10:00,241.72,243.58,241.11,241.15,85516.0,225.4534,227.1882,224.8844,224.9217,85516.0
2020-03-18 10:20:00,241.34,241.8,239.67,241.8,37338.0,225.0989,225.528,223.5413,225.528,37338.0
2020-03-18 10:30:00,241.44,242.39,240.49,241.15,37646.0,225.1922,226.0783,224.3061,224.9217,37646.0
2020-03-18 10:40:00,241.72,242.72,239.66,240.13,13081.0,225.4534,226.3861,223.532,223.9704,13081.0
2020-03-18 10:50:00,239.74,240.32,237.26,237.36,96919.0,223.6066,224.1476,221.2935,221.3868,96919.0
2020-03-18 11:00:00,237.27,238.64,235.78,236.18,39927.0,221.3028,222.5806,219.9131,220.2862,39927.0
2020-03-18 11:10:00,235.9,235.97,233.43,234.71,49790.0,220.025,220.0903,217.7213,218.9151,49790.0
2020-03-18 11:20:00,235.55,236.99,235.14,235.76,11760.0,219.6986,221.0417,219.3162,219.8945,11760.0
2020-03-18 11:30:00,235.76,236.55,234.56,235.46,25995.0,219.8945,220.6313,218.7752,219.6146,25995.0
2020-03-18 11:40:00,235.18,236.2,233.83,236.11,16031.0,219.3535,220.3048,218.0943,220.2209,16031.0
2020-03-18 11:50:00,236.02,239.09,236.02,239.03,20026.0,220.137,223.0004,220.137,222.9444,20026.0
2020-03-18 12:00:00,238.53,238.95,236.47,238.24,52181.0,222.478,222.8698,220.5567,222.2076,52181.0
2020-03-18 12:10:00,237.72,238.33,234.98,235.68,21059.0,221.7226,222.2915,219.1669,219.8198,21059.0
2020-03-18 12:20:00,235.56,236.81,235.46,236.54,14773.0,219.7079,220.8738,219.6146,220.622,14773.0
2020-03-18 12:30:00,236.7,236.93,233.09,233.37,43482.0,220.7712,220.9857,217.4041,217.6653,43482.0
2020-03-18 12:40:00,233.03,234.24,232.34,232.72,26484.0,217.3482,218.4767,216.7046,217.059,26484.0
2020-03-18 12:50:00,232.51,232.79,230.81,230.81,33614.0,216.8632,217.1243,215.2776,215.2776,33614.0
2020-03-18 13:00:00,230.81,230.81,230.81,230.81,0.0,215.2776,215.2776,215.2776,215.2776,0.0
2020-03-18 13:10:00,238.8,238.8,229.3,230.47,23761.0,222.7299,222.7299,213.8692,214.9604,23761.0
2020-03-18 13:20:00,229.96,230.17,226.26,226.95,42203.0,214.4848,214.6806,211.0338,211.6773,42203.0
2020-03-18 13:30:00,226.86,226.87,224.49,226.19,73795.0,211.5934,211.6027,209.3829,210.9685,73795.0
2020-03-18 13:40:00,226.04,229.08,225.69,226.56,87510.0,210.8286,213.664,210.5021,211.3136,87510.0
2020-03-18 13:50:00,226.23,227.28,225.14,225.14,35601.0,211.0058,211.9851,209.9891,209.9891,35601.0
2020-03-18 14:00:00,225.37,225.67,224.72,224.89,42175.0,210.2037,210.4835,209.5974,209.756,42175.0
2020-03-18 14:10:00,224.88,224.99,222.52,222.52,80037.0,209.7466,209.8492,207.5454,207.5454,80037.0
2020-03-18 14:20:00,222.21,223.53,221.66,221.99,39753.0,207.2563,208.4875,206.7433,207.0511,39753.0
2020-03-18 14:30:00,222.02,225.67,221.1,225.67,34133.0,207.0791,210.4835,206.221,210.4835,34133.0
2020-03-18 14:40:00,225.53,225.88,222.5,223.53,46690.0,210.3529,210.6793,207.5268,208.4875,46690.0
2020-03-18 14:50:00,223.18,226.45,223.18,225.94,34293.0,208.161,211.211,208.161,210.7353,34293.0
2020-03-18 15:00:00,226.31,226.69,223.73,224.49,24231.0,211.0804,211.4348,208.674,209.3829,24231.0
2020-03-18 15:10:00,225.1,228.08,225.1,226.09,41683.0,209.9518,212.7313,209.9518,210.8752,41683.0
2020-03-18 15:20:00,226.16,226.87,224.87,225.22,39356.0,210.9405,211.6027,209.7373,210.0637,39356.0
2020-03-18 15:30:00,225.06,226.55,223.97,224.15,101695.0,209.9145,211.3042,208.8979,209.0658,101695.0
2020-03-18 15:40:00,224.12,225.31,223.01,223.46,170069.0,209.0378,210.1477,208.0025,208.4222,170069.0
2020-03-18 15:50:00,224.41,231.17,223.79,231.09,362381.0,209.3083,215.6133,208.73,215.5387,362381.0
2020-03-19 09:30:00,227.47,229.18,222.1,222.5,96976.0,212.1623,213.7573,207.1537,207.5268,96976.0
2020-03-19 09:40:00,222.42,222.44,220.0,222.24,23488.0,207.4522,207.4708,205.195,207.2843,23488.0
2020-03-19 09:50:00,222.24,229.28,222.24,229.25,67121.0,207.2843,213.8505,207.2843,213.8225,67121.0
2020-03-19 10:00:00,229.27,232.4,228.09,231.85,89325.0,213.8412,216.7606,212.7406,216.2476,89325.0
2020-03-19 10:10:00,232.23,236.29,231.62,232.74,32211.0,216.602,220.3888,216.0331,217.0777,32211.0
2020-03-19 10:20:00,233.31,235.28,231.58,234.92,29530.0,217.6093,219.4468,215.9958,219.111,29530.0
2020-03-19 10:30:00,234.92,238.46,233.01,233.01,40986.0,219.111,222.4128,217.3295,217.3295,40986.0
2020-03-19 10:40:00,232.95,233.95,231.86,232.06,50249.0,217.2736,218.2063,216.2569,216.4434,50249.0
2020-03-19 10:50:00,232.57,233.98,231.43,232.19,59783.0,216.9191,218.2342,215.8558,216.5647,59783.0
2020-03-19 11:00:00,232.41,233.73,231.88,232.32,17375.0,216.7699,218.0011,216.2756,216.686,17375.0
2020-03-19 11:10:00,232.5,235.3,232.38,234.39,17162.0,216.8538,219.4654,216.7419,218.6167,17162.0
2020-03-19 11:20:00,234.96,237.95,234.87,237.95,71241.0,219.1483,221.9371,219.0643,221.9371,71241.0
2020-03-19 11:30:00,237.82,238.33,236.19,237.57,71548.0,221.8158,222.2915,220.2955,221.5827,71548.0
2020-03-19 11:40:00,237.09,238.31,236.39,237.29,64241.0,221.135,222.2729,220.4821,221.3215,64241.0
2020-03-19 11:50:00,237.3,238.55,235.81,235.81,76228.0,221.3308,222.4967,219.9411,219.9411,76228.0
2020-03-19 12:00:00,235.95,236.6,234.47,235.17,35467.0,220.0717,220.6779,218.6913,219.3442,35467.0
2020-03-19 12:10:00,235.15,235.44,233.25,233.56,20592.0,219.3255,219.596,217.5534,217.8425,20592.0
2020-03-19 12:20:00,234.05,234.85,232.13,233.92,39667.0,218.2995,219.0457,216.5087,218.1783,39667.0
2020-03-19 12:30:00,233.5,233.9,231.7,233.13,54620.0,217.7865,218.1596,216.1077,217.4414,54620.0
2020-03-19 12:40:00,232.87,236.26,232.87,235.81,55735.0,217.1989,220.3608,217.1989,219.9411,55735.0
2020-03-19 12:50:00,235.41,237.57,235.34,235.72,26408.0,219.568,221.5827,219.5027,219.8571,26408.0
2020-03-19 13:00:00,236.2,236.65,235.22,236.14,18995.0,220.3048,220.7246,219.3908,220.2489,18995.0
2020-03-19 13:10:00,236.44,237.36,235.55,236.15,33440.0,220.5287,221.3868,219.6986,220.2582,33440.0
2020-03-19 13:20:00,236.15,237.26,235.4,235.87,28817.0,220.2582,221.2935,219.5587,219.9971,28817.0
2020-03-19 13:30:00,235.74,236.51,235.57,235.87,28705.0,219.8758,220.594,219.7172,219.9971,28705.0
2020-03-19 13:40:00,235.64,237.78,235.64,237.78,8505.0,219.7825,221.7785,219.7825,221.7785,8505.0
2020-03-19 13:50:00,237.67,240.41,237.66,238.0,26286.0,221.6759,224.2315,221.6666,221.9837,26286.0
2020-03-19 14:00:00,238.14,238.39,237.2,237.64,15780.0,222.1143,222.3475,221.2376,221.6479,15780.0
2020-03-19 14:10:00,237.49,239.77,236.8,239.75,14445.0,221.508,223.6346,220.8645,223.6159,14445.0
2020-03-19 14:20:00,239.83,241.12,238.86,239.47,27642.0,223.6906,224.8938,222.7858,223.3548,27642.0
2020-03-19 14:30:00,239.71,240.8,239.23,240.28,26689.0,223.5786,224.5953,223.1309,224.1103,26689.0
2020-03-19 14:40:00,241.04,242.58,240.91,242.34,30284.0,224.8191,226.2555,224.6979,226.0317,30284.0
2020-03-19 14:50:00,242.48,242.89,240.68,241.21,29966.0,226.1622,226.5446,224.4834,224.9777,29966.0
2020-03-19 15:00:00,240.53,240.72,238.9,239.04,39217.0,224.3435,224.5207,222.8231,222.9537,39217.0
2020-03-19 15:10:00,238.72,240.48,238.0,239.48,39015.0,222.6553,224.2968,221.9837,223.3641,39015.0
2020-03-19 15:20:00,239.94,242.09,239.17,241.54,25640.0,223.7932,225.7985,223.075,225.2855,25640.0
2020-03-19 15:30:00,241.15,243.0,241.15,242.69,98823.0,224.9217,226.6472,224.9217,226.3581,98823.0
2020-03-19 15:40:00,242.5,244.02,241.51,241.51,78195.0,226.1809,227.5986,225.2575,225.2575,78195.0
2020-03-19 15:50:00,241.28,241.95,239.78,240.03,270339.0,225.043,225.6679,223.6439,223.8771,270339.0
2020-03-20 09:30:00,240.86,244.77,240.5,241.31,88681.0,225.7388,229.4034,225.4014,226.1606,88681.0
2020-03-20 09:40:00,240.0,240.96,235.74,238.14,49025.0,224.9328,225.8325,220.9403,223.1896,49025.0
2020-03-20 09:50:00,237.75,241.2,237.75,239.28,31483.0,222.8241,226.0575,222.8241,224.258,31483.0
2020-03-20 10:00:00,239.55,241.59,238.9,239.87,66723.0,224.5111,226.423,223.9019,224.811,66723.0
2020-03-20 10:10:00,239.87,240.99,239.28,240.15,43785.0,224.811,225.8607,224.258,225.0734,43785.0
2020-03-20 10:20:00,240.1,242.76,239.41,241.51,112017.0,225.0265,227.5195,224.3799,226.348,112017.0
2020-03-20 10:30:00,242.0,244.25,241.99,242.67,49207.0,226.8073,228.916,226.7979,227.4352,49207.0
2020-03-20 10:40:00,242.7,244.32,241.61,244.0,76889.0,227.4633,228.9816,226.4417,228.6817,76889.0
2020-03-20 10:50:00,244.4,245.95,244.23,245.48,42927.0,229.0566,230.5093,228.8973,230.0688,42927.0
2020-03-20 11:00:00,245.79,245.79,243.41,245.77,17379.0,230.3593,230.3593,228.1287,230.3406,17379.0
2020-03-20 11:10:00,245.79,246.78,241.8,242.27,17776.0,230.3593,231.2872,226.6198,227.0603,17776.0
2020-03-20 11:20:00,241.95,241.95,237.48,239.61,46873.0,226.7604,226.7604,222.571,224.5673,46873.0
2020-03-20 11:30:00,238.89,241.41,238.35,240.77,40804.0,223.8925,226.2543,223.3864,225.6545,40804.0
2020-03-20 11:40:00,240.77,240.99,239.37,240.38,39907.0,225.6545,225.8607,224.3424,225.289,39907.0
2020-03-20 11:50:00,239.89,240.97,239.36,240.28,65303.0,224.8297,225.8419,224.333,225.1952,65303.0
2020-03-20 12:00:00,239.87,240.24,235.0,235.0,40326.0,224.811,225.1577,220.2467,220.2467,40326.0
2020-03-20 12:10:00,235.14,238.49,235.12,236.98,19960.0,220.3779,223.5176,220.3592,222.1024,19960.0
2020-03-20 12:20:00,237.4,237.71,234.0,235.06,22572.0,222.496,222.7866,219.3095,220.3029,22572.0
2020-03-20 12:30:00,235.08,237.88,234.66,236.77,15904.0,220.3217,222.9459,219.9281,221.9056,15904.0
2020-03-20 12:40:00,236.61,238.29,235.5,237.55,9176.0,221.7556,223.3302,220.7153,222.6366,9176.0
2020-03-20 12:50:00,237.83,239.21,237.37,237.37,38807.0,222.899,224.1924,222.4679,222.4679,38807.0
2020-03-20 13:00:00,237.53,239.78,237.24,239.15,34599.0,222.6179,224.7266,222.3461,224.1362,34599.0
2020-03-20 13:10:00,239.05,239.69,237.63,238.44,8512.0,224.0425,224.6423,222.7116,223.4708,8512.0
2020-03-20 13:20:00,238.4,239.21,235.99,237.83,21987.0,223.4333,224.1924,221.1746,222.899,21987.0
2020-03-20 13:30:00,238.89,239.8,236.95,238.5,13170.0,223.8925,224.7454,222.0743,223.527,13170.0
2020-03-20 13:40:00,238.75,238.95,237.12,237.12,18814.0,223.7613,223.9487,222.2336,222.2336,18814.0
2020-03-20 13:50:00,237.24,238.61,237.09,238.61,36204.0,222.3461,223.6301,222.2055,223.6301,36204.0
2020-03-20 14:00:00,238.39,239.26,237.66,238.14,10385.0,223.4239,224.2393,222.7397,223.1896,10385.0
2020-03-20 14:10:00,238.65,238.65,234.95,235.26,13915.0,223.6676,223.6676,220.1999,220.4904,13915.0
2020-03-20 14:20:00,235.42,235.94,233.04,233.72,28502.0,220.6403,221.1277,218.4098,219.0471,28502.0
2020-03-20 14:30:00,235.05,235.14,232.92,233.61,21830.0,220.2936,220.3779,218.2973,218.944,21830.0
2020-03-20 14:40:00,233.74,235.11,232.88,233.79,16595.0,219.0658,220.3498,218.2598,219.1127,16595.0
2020-03-20 14:50:00,234.1,234.69,230.72,231.63,30618.0,219.4032,219.9562,216.2354,217.0883,30618.0
2020-03-20 15:00:00,231.91,232.17,230.99,231.73,15430.0,217.3507,217.5944,216.4885,217.182,15430.0
2020-03-20 15:10:00,231.27,232.54,228.92,229.02,37183.0,216.7509,217.9412,214.5484,214.6421,37183.0
2020-03-20 15:20:00,229.3,234.14,229.3,233.84,21404.0,214.9046,219.4407,214.9046,219.1595,21404.0
2020-03-20 15:30:00,233.69,234.42,230.88,231.44,26351.0,219.019,219.7031,216.3854,216.9102,26351.0
2020-03-20 15:40:00,231.44,232.41,229.67,229.68,40530.0,216.9102,217.8193,215.2513,215.2607,40530.0
2020-03-20 15:50:00,229.54,229.61,227.46,229.07,109837.0,215.1295,215.1951,213.1801,214.689,109837.0
2020-03-23 09:30:00,227.36,227.36,218.33,218.42,163675.0,213.0864,213.0864,204.6233,204.7076,163675.0
2020-03-23 09:40:00,218.8,221.8,217.83,221.8,80948.0,205.0638,207.8754,204.1546,207.8754,80948.0
2020-03-23 09:50:00,221.05,225.71,220.11,225.71,94504.0,207.1725,211.5399,206.2915,211.5399,94504.0
2020-03-23 10:00:00,225.86,226.41,221.55,223.69,54341.0,211.6805,212.196,207.6411,209.6468,54341.0
2020-03-23 10:10:00,223.68,226.72,221.78,221.78,34304.0,209.6374,212.4865,207.8567,207.8567,34304.0
2020-03-23 10:20:00,222.43,225.23,221.59,224.91,63459.0,208.4659,211.0901,207.6786,210.7902,63459.0
2020-03-23 10:30:00,224.6,225.66,221.93,223.01,45486.0,210.4996,211.4931,207.9973,209.0094,45486.0
2020-03-23 10:40:00,223.13,225.9,222.39,222.97,61954.0,209.1219,211.718,208.4284,208.972,61954.0
2020-03-23 10:50:00,223.16,223.48,220.25,221.25,50572.0,209.15,209.4499,206.4227,207.3599,50572.0
2020-03-23 11:00:00,221.36,222.09,220.0,220.6,65471.0,207.463,208.1472,206.1884,206.7507,65471.0
2020-03-23 11:10:00,221.39,222.01,218.61,218.87,32587.0,207.4912,208.0722,204.8857,205.1294,32587.0
2020-03-23 11:20:00,218.54,218.54,215.98,216.11,49718.0,204.8201,204.8201,202.4208,202.5426,49718.0
2020-03-23 11:30:00,216.1,217.74,215.85,215.88,32654.0,202.5333,204.0703,202.299,202.3271,32654.0
2020-03-23 11:40:00,216.08,216.29,214.22,214.63,54577.0,202.5145,202.7113,200.7713,201.1555,54577.0
2020-03-23 11:50:00,215.03,216.61,214.87,216.45,46471.0,201.5304,203.0112,201.3805,202.8613,46471.0
2020-03-23 12:00:00,216.78,217.21,214.71,214.71,74549.0,203.1706,203.5736,201.2305,201.2305,74549.0
2020-03-23 12:10:00,214.62,219.28,214.3,218.15,92915.0,201.1462,205.5136,200.8463,204.4546,92915.0
2020-03-23 12:20:00,218.61,220.02,218.08,218.41,37989.0,204.8857,206.2072,204.389,204.6982,37989.0
2020-03-23 12:30:00,218.51,219.93,217.09,219.58,18729.0,204.792,206.1228,203.4611,205.7948,18729.0
2020-03-23 12:40:00,219.98,223.31,219.97,223.24,17819.0,206.1697,209.2906,206.1603,209.225,17819.0
2020-03-23 12:50:00,223.15,225.08,221.77,223.71,71354.0,209.1407,210.9495,207.8473,209.6655,71354.0
2020-03-23 13:00:00,223.71,223.71,221.58,222.43,33999.0,209.6655,209.6655,207.6692,208.4659,33999.0
2020-03-23 13:10:00,223.01,225.87,222.89,224.44,38787.0,209.0094,211.6899,208.897,210.3497,38787.0
2020-03-23 13:20:00,224.49,225.01,222.5,222.59,28820.0,210.3965,210.8839,208.5315,208.6158,28820.0
2020-03-23 13:30:00,221.88,223.1,221.44,221.96,16232.0,207.9504,209.0938,207.538,208.0254,16232.0
2020-03-23 13:40:00,222.42,225.56,221.02,225.42,41428.0,208.4565,211.3994,207.1444,211.2681,41428.0
2020-03-23 13:50:00,225.75,225.75,219.64,221.51,25474.0,211.5774,211.5774,205.851,207.6036,25474.0
2020-03-23 14:00:00,220.85,222.13,219.32,220.57,17237.0,206.9851,208.1847,205.5511,206.7226,17237.0
2020-03-23 14:10:00,219.96,223.18,219.86,222.04,28417.0,206.1509,209.1688,206.0572,208.1003,28417.0
2020-03-23 14:20:00,221.66,224.28,220.72,223.8,16296.0,207.7442,210.1997,206.8632,209.7499,16296.0
2020-03-23 14:30:00,224.03,224.22,221.9,222.84,19843.0,209.9654,210.1435,207.9691,208.8501,19843.0
2020-03-23 14:40:00,223.22,225.37,223.03,225.37,55194.0,209.2063,211.2213,209.0282,211.2213,55194.0
2020-03-23 14:50:00,225.12,225.42,221.96,221.99,23784.0,210.987,211.2681,208.0254,208.0535,23784.0
2020-03-23 15:00:00,222.16,223.26,221.6,221.64,21796.0,208.2128,209.2438,207.688,207.7255,21796.0
2020-03-23 15:10:00,221.5,221.5,220.42,220.83,31877.0,207.5942,207.5942,206.582,206.9663,31877.0
2020-03-23 15:20:00,220.75,220.81,219.11,219.6,20327.0,206.8913,206.9476,205.3543,205.8135,20327.0
2020-03-23 15:30:00,219.65,220.04,218.14,219.11,51010.0,205.8604,206.2259,204.4452,205.3543,51010.0
2020-03-23 15:40:00,219.46,220.27,218.6,218.94,58925.0,205.6823,206.4415,204.8763,205.195,58925.0
2020-03-23 15:50:00,219.13,222.48,218.84,221.39,130306.0,205.373,208.5127,205.1012,207.4912,130306.0
2020-03-24 09:30:00,233.92,239.23,232.01,235.29,102178.0,219.2345,224.2112,217.4444,220.5185,102178.0
2020-03-24 09:40:00,235.12,236.39,233.79,235.56,76446.0,220.3592,221.5495,219.1127,220.7716,76446.0
2020-03-24 09:50:00,235.23,237.57,234.99,235.42,48266.0,220.4623,222.6554,220.2373,220.6403,48266.0
2020-03-24 10:00:00,235.54,237.43,234.74,236.63,39855.0,220.7528,222.5242,220.003,221.7744,39855.0
2020-03-24 10:10:00,237.0,237.0,234.45,234.98,76492.0,222.1212,222.1212,219.7312,220.228,76492.0
2020-03-24 10:20:00,235.58,238.52,235.24,238.22,25519.0,220.7903,223.5457,220.4716,223.2646,25519.0
2020-03-24 10:30:00,238.23,238.56,236.68,238.21,32571.0,223.2739,223.5832,221.8212,223.2552,32571.0
2020-03-24 10:40:00,237.89,238.67,235.78,235.9,26473.0,222.9553,223.6863,220.9777,221.0902,26473.0
2020-03-24 10:50:00,235.81,237.22,235.66,236.21,14044.0,221.0059,222.3273,220.8653,221.3808,14044.0
2020-03-24 11:00:00,236.6,237.85,234.98,236.42,103207.0,221.7463,222.9178,220.228,221.5776,103207.0
2020-03-24 11:10:00,236.35,239.06,236.15,238.29,33524.0,221.512,224.0518,221.3245,223.3302,33524.0
2020-03-24 11:20:00,237.99,238.69,237.85,238.15,10832.0,223.049,223.7051,222.9178,223.199,10832.0
2020-03-24 11:30:00,238.2,239.86,237.28,239.86,25963.0,223.2458,224.8016,222.3836,224.8016,25963.0
2020-03-24 11:40:00,239.69,240.22,239.0,239.0,18364.0,224.6423,225.139,223.9956,223.9956,18364.0
2020-03-24 11:50:00,239.02,240.6,238.66,240.6,18920.0,224.0143,225.4951,223.6769,225.4951,18920.0
2020-03-24 12:00:00,240.72,241.7,240.55,241.15,35002.0,225.6076,226.5261,225.4483,226.0106,35002.0
2020-03-24 12:10:00,241.11,241.64,240.45,241.47,18423.0,225.9731,226.4699,225.3546,226.3105,18423.0
2020-03-24 12:20:00,241.58,243.18,241.45,242.98,12509.0,226.4136,227.9132,226.2918,227.7257,12509.0
2020-03-24 12:30:00,242.89,243.54,242.1,242.85,31848.0,227.6414,228.2506,226.901,227.6039,31848.0
2020-03-24 12:40:00,242.74,242.89,241.0,241.03,22564.0,227.5008,227.6414,225.87,225.8982,22564.0
2020-03-24 12:50:00,240.78,241.52,239.61,239.61,16792.0,225.6638,226.3574,224.5673,224.5673,16792.0
2020-03-24 13:00:00,239.78,240.72,237.7,237.72,10592.0,224.7266,225.6076,222.7772,222.796,10592.0
2020-03-24 13:10:00,237.54,238.66,237.08,237.96,14492.0,222.6273,223.6769,222.1961,223.0209,14492.0
2020-03-24 13:20:00,237.96,239.83,237.23,239.19,20688.0,223.0209,224.7735,222.3367,224.1737,20688.0
2020-03-24 13:30:00,238.87,239.71,238.8,239.68,14138.0,223.8738,224.661,223.8082,224.6329,14138.0
2020-03-24 13:40:00,239.86,240.68,238.56,238.79,25238.0,224.8016,225.5701,223.5832,223.7988,25238.0
2020-03-24 13:50:00,238.88,238.94,237.22,237.67,31691.0,223.8831,223.9394,222.3273,222.7491,31691.0
2020-03-24 14:00:00,237.35,238.46,235.71,235.71,24456.0,222.4492,223.4895,220.9121,220.9121,24456.0
2020-03-24 14:10:00,235.9,237.76,235.59,237.36,23136.0,221.0902,222.8334,220.7997,222.4586,23136.0
2020-03-24 14:20:00,237.37,238.38,236.66,238.16,7568.0,222.4679,223.4145,221.8025,223.2083,7568.0
2020-03-24 14:30:00,237.31,239.01,236.99,239.01,25363.0,222.4117,224.005,222.1118,224.005,25363.0
2020-03-24 14:40:00,238.84,238.94,237.5,237.71,26959.0,223.8456,223.9394,222.5898,222.7866,26959.0
2020-03-24 14:50:00,238.32,240.98,238.16,240.98,16341.0,223.3583,225.8513,223.2083,225.8513,16341.0
2020-03-24 15:00:00,241.12,241.78,239.65,241.78,36632.0,225.9825,226.6011,224.6048,226.6011,36632.0
2020-03-24 15:10:00,241.51,241.71,240.15,240.49,46575.0,226.348,226.5355,225.0734,225.3921,46575.0
2020-03-24 15:20:00,240.52,241.89,240.02,241.62,24678.0,225.4202,226.7042,224.9516,226.4511,24678.0
2020-03-24 15:30:00,241.65,242.51,241.01,242.29,62685.0,226.4792,227.2852,225.8794,227.0791,62685.0
2020-03-24 15:40:00,242.34,243.36,240.62,240.81,31784.0,227.1259,228.0819,225.5139,225.692,31784.0
2020-03-24 15:50:00,241.22,245.43,241.22,245.22,103825.0,226.0762,230.0219,226.0762,229.8251,103825.0
2020-03-25 09:30:00,246.58,251.82,245.06,251.59,55120.0,231.0997,236.0108,229.6752,235.7952,55120.0
2020-03-25 09:40:00,251.68,251.68,247.45,247.45,62263.0,235.8795,235.8795,231.9151,231.9151,62263.0
2020-03-25 09:50:00,247.31,247.66,241.77,242.29,91347.0,231.7839,232.1119,226.5917,227.0791,91347.0
2020-03-25 10:00:00,241.97,243.96,240.91,243.67,80126.0,226.7791,228.6442,225.7857,228.3724,80126.0
2020-03-25 10:10:00,243.17,244.08,241.07,242.24,69767.0,227.9038,228.7567,225.9356,227.0322,69767.0
2020-03-25 10:20:00,242.07,243.89,241.36,243.49,130391.0,226.8729,228.5786,226.2074,228.2037,130391.0
2020-03-25 10:30:00,243.69,246.0,243.16,245.32,80307.0,228.3912,230.5561,227.8944,229.9188,80307.0
2020-03-25 10:40:00,245.49,246.51,243.18,243.9,94132.0,230.0782,231.0341,227.9132,228.588,94132.0
2020-03-25 10:50:00,244.14,247.15,244.09,246.32,19391.0,228.8129,231.6339,228.766,230.856,19391.0
2020-03-25 11:00:00,246.63,248.8,246.43,248.3,21929.0,231.1466,233.1804,230.9591,232.7117,21929.0
2020-03-25 11:10:00,247.89,248.15,245.94,246.88,16349.0,232.3275,232.5712,230.4999,231.3809,16349.0
2020-03-25 11:20:00,246.69,248.1,245.5,247.11,22580.0,231.2028,232.5243,230.0875,231.5965,22580.0
2020-03-25 11:30:00,246.61,248.87,246.56,248.87,20012.0,231.1278,233.246,231.081,233.246,20012.0
2020-03-25 11:40:00,248.96,249.03,246.95,248.83,32957.0,233.3303,233.3959,231.4465,233.2085,32957.0
2020-03-25 11:50:00,249.08,249.3,247.67,248.89,4874.0,233.4428,233.649,232.1213,233.2647,4874.0
2020-03-25 12:00:00,249.07,251.51,249.07,251.51,23707.0,233.4334,235.7202,233.4334,235.7202,23707.0
2020-03-25 12:10:00,251.12,253.42,250.89,252.73,18698.0,235.3547,237.5103,235.1391,236.8636,18698.0
2020-03-25 12:20:00,253.24,255.11,252.83,254.96,10011.0,237.3416,239.0942,236.9574,238.9536,10011.0
2020-03-25 12:30:00,254.77,256.2,253.35,256.2,18205.0,238.7756,240.1158,237.4447,240.1158,18205.0
2020-03-25 12:40:00,256.4,257.64,255.87,257.2,20457.0,240.3032,241.4654,239.8065,241.053,20457.0
2020-03-25 12:50:00,257.32,257.92,254.87,255.95,14979.0,241.1655,241.7278,238.8693,239.8815,14979.0
2020-03-25 13:00:00,255.73,259.33,255.53,259.32,20219.0,239.6753,243.0493,239.4878,243.0399,20219.0
2020-03-25 13:10:00,259.14,259.84,257.74,259.84,11053.0,242.8712,243.5273,241.5591,243.5273,11053.0
2020-03-25 13:20:00,259.67,260.28,258.81,259.47,6064.0,243.3679,243.9396,242.5619,243.1805,6064.0
2020-03-25 13:30:00,259.91,261.34,259.06,260.9,11691.0,243.5929,244.9331,242.7962,244.5207,11691.0
2020-03-25 13:40:00,260.86,262.33,260.6,260.83,27435.0,244.4832,245.8609,244.2396,244.4551,27435.0
2020-03-25 13:50:00,260.81,261.09,257.63,257.63,18502.0,244.4364,244.6988,241.456,241.456,18502.0
2020-03-25 14:00:00,258.26,258.26,254.73,255.19,14538.0,242.0465,242.0465,238.7381,239.1692,14538.0
2020-03-25 14:10:00,256.12,259.28,255.98,257.95,15533.0,240.0408,243.0024,239.9096,241.7559,15533.0
2020-03-25 14:20:00,258.59,259.67,256.34,258.11,15629.0,242.3557,243.3679,240.247,241.9059,15629.0
2020-03-25 14:30:00,257.68,257.68,255.2,256.46,9421.0,241.5029,241.5029,239.1786,240.3595,9421.0
2020-03-25 14:40:00,256.6,258.95,255.55,258.34,9821.0,240.4907,242.6931,239.5066,242.1214,9821.0
2020-03-25 14:50:00,258.47,260.23,256.97,259.19,13381.0,242.2433,243.8928,240.8374,242.9181,13381.0
2020-03-25 15:00:00,259.04,259.67,258.01,258.54,16129.0,242.7775,243.3679,241.8122,242.3089,16129.0
2020-03-25 15:10:00,258.67,259.47,257.55,258.09,33693.0,242.4307,243.1805,241.381,241.8871,33693.0
2020-03-25 15:20:00,258.0,259.43,257.88,258.31,52191.0,241.8028,243.143,241.6903,242.0933,52191.0
2020-03-25 15:30:00,258.89,259.81,258.31,258.66,34032.0,242.6369,243.4991,242.0933,242.4213,34032.0
2020-03-25 15:40:00,258.98,259.35,254.49,254.97,26967.0,242.7213,243.068,238.5131,238.963,26967.0
2020-03-25 15:50:00,254.68,254.89,252.01,252.83,140408.0,238.6912,238.888,236.1888,236.9574,140408.0
2020-03-26 09:30:00,255.58,258.99,255.55,257.7,53577.0,239.5347,242.7306,239.5066,241.5216,53577.0
2020-03-26 09:40:00,257.9,258.41,255.0,256.74,38069.0,241.7091,242.187,238.9911,240.6219,38069.0
2020-03-26 09:50:00,256.29,260.81,255.03,260.53,26895.0,240.2001,244.4364,239.0192,244.1739,26895.0
2020-03-26 10:00:00,260.56,261.8,258.46,261.8,39183.0,244.2021,245.3642,242.2339,245.3642,39183.0
2020-03-26 10:10:00,262.81,263.76,261.24,263.76,22022.0,246.3108,247.2012,244.8394,247.2012,22022.0
2020-03-26 10:20:00,263.81,264.17,262.16,262.4,33585.0,247.248,247.5854,245.7016,245.9265,33585.0
2020-03-26 10:30:00,263.0,264.7,262.0,262.9,24314.0,246.4889,248.0822,245.5517,246.3952,24314.0
2020-03-26 10:40:00,262.47,264.63,260.42,261.62,30607.0,245.9922,248.0165,244.0709,245.1955,30607.0
2020-03-26 10:50:00,261.3,263.57,261.05,263.36,30276.0,244.8956,247.0231,244.6613,246.8263,30276.0
2020-03-26 11:00:00,263.69,264.77,261.92,262.87,25392.0,247.1356,248.1478,245.4767,246.367,25392.0
2020-03-26 11:10:00,262.77,264.99,262.77,264.99,21733.0,246.2733,248.3539,246.2733,248.3539,21733.0
2020-03-26 11:20:00,265.02,266.4,264.35,266.21,18177.0,248.3821,249.6754,247.7541,249.4974,18177.0
2020-03-26 11:30:00,266.15,267.32,265.67,266.03,17711.0,249.4411,250.5377,248.9913,249.3287,17711.0
2020-03-26 11:40:00,266.1,266.43,263.54,264.19,31356.0,249.3943,249.7035,246.995,247.6042,31356.0
2020-03-26 11:50:00,264.04,266.26,263.92,265.93,11641.0,247.4636,249.5442,247.3511,249.2349,11641.0
2020-03-26 12:00:00,266.41,266.86,264.32,264.77,12779.0,249.6848,250.1065,247.726,248.1478,12779.0
2020-03-26 12:10:00,265.04,265.05,263.23,263.33,15970.0,248.4008,248.4102,246.7044,246.7982,15970.0
2020-03-26 12:20:00,263.36,265.41,262.94,264.94,12169.0,246.8263,248.7476,246.4326,248.3071,12169.0
2020-03-26 12:30:00,265.09,266.25,265.06,265.52,16390.0,248.4477,249.5348,248.4196,248.8507,16390.0
2020-03-26 12:40:00,265.44,265.8,264.33,264.94,16724.0,248.7757,249.1131,247.7354,248.3071,16724.0
2020-03-26 12:50:00,265.34,266.29,265.2,266.28,9533.0,248.682,249.5723,248.5508,249.563,9533.0
2020-03-26 13:00:00,266.28,267.13,264.64,264.77,17210.0,249.563,250.3596,248.0259,248.1478,17210.0
2020-03-26 13:10:00,264.31,264.96,263.45,264.0,11845.0,247.7166,248.3258,246.9106,247.4261,11845.0
2020-03-26 13:20:00,264.02,264.02,262.4,262.54,9520.0,247.4448,247.4448,245.9265,246.0578,9520.0
2020-03-26 13:30:00,262.4,262.82,260.88,262.82,7725.0,245.9265,246.3202,244.502,246.3202,7725.0
2020-03-26 13:40:00,262.56,263.9,262.44,263.74,8599.0,246.0765,247.3324,245.964,247.1824,8599.0
2020-03-26 13:50:00,263.68,264.49,262.61,262.61,12789.0,247.1262,247.8853,246.1234,246.1234,12789.0
2020-03-26 14:00:00,262.86,263.68,261.47,261.48,12401.0,246.3577,247.1262,245.0549,245.0643,12401.0
2020-03-26 14:10:00,261.86,262.83,261.04,262.83,14867.0,245.4204,246.3296,244.6519,246.3296,14867.0
2020-03-26 14:20:00,262.22,263.5,261.89,262.56,12684.0,245.7578,246.9575,245.4486,246.0765,12684.0
2020-03-26 14:30:00,263.0,265.11,263.0,264.89,12469.0,246.4889,248.4664,246.4889,248.2602,12469.0
2020-03-26 14:40:00,264.54,264.63,263.26,263.71,14391.0,247.9322,248.0165,246.7326,247.1543,14391.0
2020-03-26 14:50:00,263.9,265.05,263.26,264.32,14116.0,247.3324,248.4102,246.7326,247.726,14116.0
2020-03-26 15:00:00,263.86,264.4,263.21,263.77,12378.0,247.2949,247.801,246.6857,247.2105,12378.0
2020-03-26 15:10:00,263.95,264.13,263.2,263.2,4455.0,247.3792,247.5479,246.6763,246.6763,4455.0
2020-03-26 15:20:00,264.14,264.88,263.21,264.73,20554.0,247.5573,248.2509,246.6857,248.1103,20554.0
2020-03-26 15:30:00,265.35,266.19,261.8,262.37,41370.0,248.6913,249.4786,245.3642,245.8984,41370.0
2020-03-26 15:40:00,262.95,263.69,262.13,262.46,36848.0,246.442,247.1356,245.6735,245.9828,36848.0
2020-03-26 15:50:00,262.86,267.86,262.85,267.44,82398.0,246.3577,251.0438,246.3483,250.6501,82398.0
2020-03-27 09:30:00,257.65,259.75,256.14,257.24,125574.0,241.4748,243.4429,240.0595,241.0905,125574.0
2020-03-27 09:40:00,256.91,257.39,254.31,255.65,39423.0,240.7812,241.2311,238.3444,239.6003,39423.0
2020-03-27 09:50:00,255.81,258.12,255.81,257.22,49065.0,239.7503,241.9152,239.7503,241.0717,49065.0
2020-03-27 10:00:00,257.21,259.26,256.28,259.2,12736.0,241.0624,242.9837,240.1908,242.9274,12736.0
2020-03-27 10:10:00,259.12,259.49,256.92,257.22,26853.0,242.8525,243.1992,240.7906,241.0717,26853.0
2020-03-27 10:20:00,257.57,258.27,256.72,257.52,20054.0,241.3998,242.0558,240.6031,241.3529,20054.0
2020-03-27 10:30:00,257.61,257.63,255.89,257.13,33748.0,241.4373,241.456,239.8252,240.9874,33748.0
2020-03-27 10:40:00,256.8,258.08,256.4,257.75,26330.0,240.6781,241.8778,240.3032,241.5685,26330.0
2020-03-27 10:50:00,257.5,258.56,256.72,258.35,15056.0,241.3342,242.3276,240.6031,242.1308,15056.0
2020-03-27 11:00:00,258.25,259.64,257.77,259.64,37475.0,242.0371,243.3398,241.5872,243.3398,37475.0
2020-03-27 11:10:00,259.7,261.16,259.01,260.23,15576.0,243.3961,244.7644,242.7494,243.8928,15576.0
2020-03-27 11:20:00,260.02,260.02,258.2,258.73,9472.0,243.696,243.696,241.9902,242.4869,9472.0
2020-03-27 11:30:00,258.6,259.56,258.12,259.02,6270.0,242.3651,243.2648,241.9152,242.7587,6270.0
2020-03-27 11:40:00,258.39,258.71,256.43,256.87,13329.0,242.1683,242.4682,240.3313,240.7437,13329.0
2020-03-27 11:50:00,257.4,258.56,256.83,256.83,13001.0,241.2404,242.3276,240.7062,240.7062,13001.0
2020-03-27 12:00:00,257.03,257.53,256.59,257.1,14268.0,240.8937,241.3623,240.4813,240.9593,14268.0
2020-03-27 12:10:00,257.11,258.75,257.01,258.75,9660.0,240.9687,242.5057,240.8749,242.5057,9660.0
2020-03-27 12:20:00,258.65,258.99,258.11,258.51,24616.0,242.412,242.7306,241.9059,242.2808,24616.0
2020-03-27 12:30:00,258.19,260.08,258.08,259.63,15836.0,241.9809,243.7522,241.8778,243.3304,15836.0
2020-03-27 12:40:00,259.61,260.35,259.17,259.3,17989.0,243.3117,244.0052,242.8993,243.0212,17989.0
2020-03-27 12:50:00,259.12,260.22,258.89,259.94,15928.0,242.8525,243.8834,242.6369,243.621,15928.0
2020-03-27 13:00:00,259.96,261.72,259.67,259.78,22459.0,243.6397,245.2892,243.3679,243.471,22459.0
2020-03-27 13:10:00,259.77,259.84,258.41,259.06,6053.0,243.4617,243.5273,242.187,242.7962,6053.0
2020-03-27 13:20:00,259.29,260.24,258.97,259.31,7021.0,243.0118,243.9022,242.7119,243.0305,7021.0
2020-03-27 13:30:00,259.49,261.91,259.3,261.85,17405.0,243.1992,245.4673,243.0212,245.4111,17405.0
2020-03-27 13:40:00,262.35,262.76,261.18,262.18,11039.0,245.8797,246.2639,244.7831,245.7204,11039.0
2020-03-27 13:50:00,261.96,262.62,261.14,261.29,11583.0,245.5142,246.1327,244.7456,244.8862,11583.0
2020-03-27 14:00:00,261.37,261.38,260.26,260.75,26562.0,244.9612,244.9706,243.9209,244.3801,26562.0
2020-03-27 14:10:00,260.53,261.41,260.47,261.09,21176.0,244.1739,244.9987,244.1177,244.6988,21176.0
2020-03-27 14:20:00,260.92,261.49,260.52,261.33,18799.0,244.5395,245.0737,244.1646,244.9237,18799.0
2020-03-27 14:30:00,261.2,262.24,261.2,261.67,3575.0,244.8019,245.7766,244.8019,245.2424,3575.0
2020-03-27 14:40:00,261.35,261.81,260.35,260.59,115109.0,244.9425,245.3736,244.0052,244.2302,115109.0
2020-03-27 14:50:00,260.62,262.51,260.01,262.35,15251.0,244.2583,246.0296,243.6866,245.8797,15251.0
2020-03-27 15:00:00,262.37,262.47,261.55,262.46,24646.0,245.8984,245.9922,245.1299,245.9828,24646.0
2020-03-27 15:10:00,262.25,263.42,262.18,263.31,53878.0,245.786,246.8825,245.7204,246.7794,53878.0
2020-03-27 15:20:00,263.21,265.22,263.04,264.51,24416.0,246.6857,248.5695,246.5264,247.9041,24416.0
2020-03-27 15:30:00,264.64,264.7,261.98,262.21,30570.0,248.0259,248.0822,245.5329,245.7485,30570.0
2020-03-27 15:40:00,262.11,262.11,259.55,259.79,48449.0,245.6548,245.6548,243.2555,243.4804,48449.0
2020-03-27 15:50:00,259.5,259.5,258.0,258.43,128644.0,243.2086,243.2086,241.8028,242.2058,128644.0
2020-03-30 09:30:00,260.17,261.29,255.39,255.6,51375.0,243.8365,244.8862,239.3566,239.5535,51375.0
2020-03-30 09:40:00,255.41,257.68,254.8,257.5,42928.0,239.3754,241.5029,238.8037,241.3342,42928.0
2020-03-30 09:50:00,257.82,259.1,256.54,257.45,43582.0,241.6341,242.8337,240.4344,241.2873,43582.0
2020-03-30 10:00:00,257.16,258.96,256.2,257.73,30719.0,241.0155,242.7025,240.1158,241.5497,30719.0
2020-03-30 10:10:00,257.26,259.78,256.41,259.61,32445.0,241.1092,243.471,240.3126,243.3117,32445.0
2020-03-30 10:20:00,259.73,259.76,258.15,258.71,22423.0,243.4242,243.4523,241.9434,242.4682,22423.0
2020-03-30 10:30:00,259.0,260.42,258.66,260.06,23905.0,242.74,244.0709,242.4213,243.7335,23905.0
2020-03-30 10:40:00,260.18,260.61,259.03,260.11,19068.0,243.8459,244.2489,242.7681,243.7803,19068.0
2020-03-30 10:50:00,259.69,259.69,258.05,258.05,7720.0,243.3867,243.3867,241.8496,241.8496,7720.0
2020-03-30 11:00:00,258.16,261.09,257.9,260.55,45698.0,241.9527,244.6988,241.7091,244.1927,45698.0
2020-03-30 11:10:00,260.56,261.49,260.25,261.3,42865.0,244.2021,245.0737,243.9115,244.8956,42865.0
2020-03-30 11:20:00,261.55,261.55,260.29,260.9,15904.0,245.1299,245.1299,243.949,244.5207,15904.0
2020-03-30 11:30:00,260.88,261.18,260.12,260.47,4552.0,244.502,244.7831,243.7897,244.1177,4552.0
2020-03-30 11:40:00,260.66,261.76,260.66,261.55,17694.0,244.2958,245.3267,244.2958,245.1299,17694.0
2020-03-30 11:50:00,261.34,261.57,261.06,261.37,8192.0,244.9331,245.1487,244.6707,244.9612,8192.0
2020-03-30 12:00:00,261.16,261.35,260.28,260.33,9454.0,244.7644,244.9425,243.9396,243.9865,9454.0
2020-03-30 12:10:00,260.55,262.16,260.55,262.16,15830.0,244.1927,245.7016,244.1927,245.7016,15830.0
2020-03-30 12:20:00,262.71,262.95,261.98,262.79,24665.0,246.2171,246.442,245.5329,246.2921,24665.0
2020-03-30 12:30:00,262.76,262.76,261.34,262.36,17641.0,246.2639,246.2639,244.9331,245.8891,17641.0
2020-03-30 12:40:00,262.22,262.43,261.45,261.88,7378.0,245.7578,245.9547,245.0362,245.4392,7378.0
2020-03-30 12:50:00,262.05,262.57,261.93,262.09,15415.0,245.5985,246.0859,245.4861,245.636,15415.0
2020-03-30 13:00:00,262.06,262.06,260.91,261.1,11730.0,245.6079,245.6079,244.5301,244.7082,11730.0
2020-03-30 13:10:00,261.06,262.95,261.06,262.95,20252.0,244.6707,246.442,244.6707,246.442,20252.0
2020-03-30 13:20:00,262.8,263.8,262.56,263.59,19244.0,246.3014,247.2387,246.0765,247.0418,19244.0
2020-03-30 13:30:00,263.7,263.7,262.94,263.26,15735.0,247.1449,247.1449,246.4326,246.7326,15735.0
2020-03-30 13:40:00,263.42,263.45,262.21,262.75,12724.0,246.8825,246.9106,245.7485,246.2546,12724.0
2020-03-30 13:50:00,262.82,262.92,262.06,262.27,20021.0,246.3202,246.4139,245.6079,245.8047,20021.0
2020-03-30 14:00:00,262.11,262.42,261.6,262.1,24999.0,245.6548,245.9453,245.1768,245.6454,24999.0
2020-03-30 14:10:00,261.9,261.9,260.47,260.95,9895.0,245.4579,245.4579,244.1177,244.5676,9895.0
2020-03-30 14:20:00,260.84,261.95,260.21,261.84,14453.0,244.4645,245.5048,243.874,245.4017,14453.0
2020-03-30 14:30:00,262.05,262.64,261.86,261.97,25541.0,245.5985,246.1515,245.4204,245.5235,25541.0
2020-03-30 14:40:00,261.91,262.91,261.73,262.4,17621.0,245.4673,246.4045,245.2986,245.9265,17621.0
2020-03-30 14:50:00,262.38,262.89,261.77,262.57,30591.0,245.9078,246.3858,245.3361,246.0859,30591.0
2020-03-30 15:00:00,262.71,263.76,262.32,263.57,29971.0,246.2171,247.2012,245.8516,247.0231,29971.0
2020-03-30 15:10:00,263.83,264.34,263.38,263.78,19921.0,247.2668,247.7448,246.845,247.2199,19921.0
2020-03-30 15:20:00,263.94,264.27,261.79,262.45,17706.0,247.3699,247.6791,245.3548,245.9734,17706.0
2020-03-30 15:30:00,262.78,263.93,262.21,263.58,51899.0,246.2827,247.3605,245.7485,247.0325,51899.0
2020-03-30 15:40:00,263.79,264.19,263.44,263.51,18369.0,247.2293,247.6042,246.9013,246.9669,18369.0
2020-03-30 15:50:00,263.75,266.0,263.75,265.55,92652.0,247.1918,249.3005,247.1918,248.8788,92652.0
2020-03-31 09:30:00,264.12,265.76,263.55,264.13,62192.0,247.5386,249.0756,247.0043,247.5479,62192.0
2020-03-31 09:40:00,264.7,265.43,263.48,263.58,30533.0,248.0822,248.7663,246.9387,247.0325,30533.0
2020-03-31 09:50:00,263.32,264.03,262.35,263.61,31558.0,246.7888,247.4542,245.8797,247.0606,31558.0
2020-03-31 10:00:00,263.21,264.53,263.01,263.62,37813.0,246.6857,247.9228,246.4983,247.07,37813.0
2020-03-31 10:10:00,263.81,266.38,263.68,266.31,29010.0,247.248,249.6567,247.1262,249.5911,29010.0
2020-03-31 10:20:00,266.25,266.51,264.97,265.4,20056.0,249.5348,249.7785,248.3352,248.7382,20056.0
2020-03-31 10:30:00,265.54,266.01,265.08,265.77,13265.0,248.8694,249.3099,248.4383,249.085,13265.0
2020-03-31 10:40:00,265.83,266.24,265.28,265.55,21098.0,249.1412,249.5255,248.6257,248.8788,21098.0
2020-03-31 10:50:00,265.43,266.41,265.11,265.11,17550.0,248.7663,249.6848,248.4664,248.4664,17550.0
2020-03-31 11:00:00,264.61,265.59,264.49,265.43,15173.0,247.9978,248.9163,247.8853,248.7663,15173.0
2020-03-31 11:10:00,265.4,266.09,265.24,265.35,11792.0,248.7382,249.3849,248.5883,248.6913,11792.0
2020-03-31 11:20:00,265.36,265.92,264.64,265.92,16025.0,248.7007,249.2256,248.0259,249.2256,16025.0
2020-03-31 11:30:00,265.9,266.5,265.48,265.5,17297.0,249.2068,249.7691,248.8132,248.8319,17297.0
2020-03-31 11:40:00,265.64,266.34,265.31,265.62,20800.0,248.9631,249.6192,248.6539,248.9444,20800.0
2020-03-31 11:50:00,265.65,265.92,265.05,265.64,12499.0,248.9725,249.2256,248.4102,248.9631,12499.0
2020-03-31 12:00:00,265.59,265.6,264.53,265.54,14434.0,248.9163,248.9257,247.9228,248.8694,14434.0
2020-03-31 12:10:00,265.6,265.69,264.55,264.56,7004.0,248.9257,249.01,247.9416,247.9509,7004.0
2020-03-31 12:20:00,264.6,264.6,262.65,263.56,24450.0,247.9884,247.9884,246.1609,247.0137,24450.0
2020-03-31 12:30:00,263.45,263.45,261.55,261.83,15757.0,246.9106,246.9106,245.1299,245.3923,15757.0
2020-03-31 12:40:00,262.27,263.31,262.26,263.06,10964.0,245.8047,246.7794,245.7953,246.5451,10964.0
2020-03-31 12:50:00,263.12,263.3,262.04,262.13,7492.0,246.6013,246.77,245.5891,245.6735,7492.0
2020-03-31 13:00:00,262.12,263.16,261.59,262.31,17507.0,245.6641,246.6388,245.1674,245.8422,17507.0
2020-03-31 13:10:00,262.24,262.52,261.11,261.51,33973.0,245.7766,246.039,244.7175,245.0924,33973.0
2020-03-31 13:20:00,261.45,261.48,260.62,260.8,16427.0,245.0362,245.0643,244.2583,244.427,16427.0
2020-03-31 13:30:00,260.78,262.2,260.3,261.86,19982.0,244.4083,245.7391,243.9584,245.4204,19982.0
2020-03-31 13:40:00,261.71,262.24,261.5,262.24,10550.0,245.2799,245.7766,245.083,245.7766,10550.0
2020-03-31 13:50:00,262.0,262.59,261.27,262.45,13768.0,245.5517,246.1046,244.8675,245.9734,13768.0
2020-03-31 14:00:00,262.44,262.74,261.98,262.74,8478.0,245.964,246.2452,245.5329,246.2452,8478.0
2020-03-31 14:10:00,262.46,262.51,261.42,261.83,7131.0,245.9828,246.0296,245.0081,245.3923,7131.0
2020-03-31 14:20:00,262.0,262.55,261.72,262.55,11375.0,245.5517,246.0671,245.2892,246.0671,11375.0
2020-03-31 14:30:00,262.43,263.51,262.3,263.51,11266.0,245.9547,246.9669,245.8328,246.9669,11266.0
2020-03-31 14:40:00,263.41,263.59,262.3,262.64,18341.0,246.8731,247.0418,245.8328,246.1515,18341.0
2020-03-31 14:50:00,262.8,263.5,262.58,262.78,6883.0,246.3014,246.9575,246.0952,246.2827,6883.0
2020-03-31 15:00:00,262.91,263.17,261.62,261.99,17282.0,246.4045,246.6482,245.1955,245.5423,17282.0
2020-03-31 15:10:00,261.72,261.73,260.04,260.04,10589.0,245.2892,245.2986,243.7147,243.7147,10589.0
2020-03-31 15:20:00,260.0,260.0,258.79,259.58,14617.0,243.6772,243.6772,242.5432,243.2836,14617.0
2020-03-31 15:30:00,259.86,261.05,259.75,260.93,31249.0,243.546,244.6613,243.4429,244.5488,31249.0
2020-03-31 15:40:00,260.93,261.32,259.56,259.71,29241.0,244.5488,244.9143,243.2648,243.4054,29241.0
2020-03-31 15:50:00,259.68,262.95,259.56,262.83,172158.0,243.3773,246.442,243.2648,246.3296,172158.0
2020-04-01 09:30:00,250.83,252.39,249.63,250.75,72306.0,235.0829,236.545,233.9582,235.0079,72306.0
2020-04-01 09:40:00,250.62,253.0,249.8,251.14,55751.0,234.8861,237.1167,234.1176,235.3734,55751.0
2020-04-01 09:50:00,251.38,252.61,249.87,250.37,61269.0,235.5984,236.7512,234.1832,234.6518,61269.0
2020-04-01 10:00:00,250.66,251.92,249.82,251.43,11808.0,234.9236,236.1045,234.1363,235.6452,11808.0
2020-04-01 10:10:00,251.75,253.04,251.57,252.24,39765.0,235.9452,237.1542,235.7765,236.4044,39765.0
2020-04-01 10:20:00,252.39,253.28,252.16,252.19,18114.0,236.545,237.3791,236.3294,236.3575,18114.0
2020-04-01 10:30:00,251.96,253.74,251.71,252.93,24493.0,236.142,237.8102,235.9077,237.0511,24493.0
2020-04-01 10:40:00,252.77,253.47,252.39,253.41,10117.0,236.9011,237.5572,236.545,237.5009,10117.0
2020-04-01 10:50:00,253.09,253.09,251.69,252.64,18176.0,237.201,237.201,235.8889,236.7793,18176.0
2020-04-01 11:00:00,252.71,253.08,252.18,253.02,9684.0,236.8449,237.1917,236.3482,237.1354,9684.0
2020-04-01 11:10:00,253.45,253.7,252.4,253.05,10592.0,237.5384,237.7727,236.5543,237.1635,10592.0
2020-04-01 11:20:00,253.04,253.4,251.4,251.4,19250.0,237.1542,237.4916,235.6171,235.6171,19250.0
2020-04-01 11:30:00,251.34,252.55,251.34,251.71,9937.0,235.5609,236.6949,235.5609,235.9077,9937.0
2020-04-01 11:40:00,251.5,252.03,251.03,251.23,14924.0,235.7108,236.2076,235.2704,235.4578,14924.0
2020-04-01 11:50:00,251.23,252.12,251.18,251.48,13912.0,235.4578,236.2919,235.4109,235.6921,13912.0
2020-04-01 12:00:00,251.21,251.22,249.73,249.83,10456.0,235.4391,235.4484,234.052,234.1457,10456.0
2020-04-01 12:10:00,249.83,250.22,249.43,249.44,3308.0,234.1457,234.5112,233.7708,233.7802,3308.0
2020-04-01 12:20:00,249.49,249.63,248.0,248.03,31709.0,233.827,233.9582,232.4306,232.4587,31709.0
2020-04-01 12:30:00,248.05,248.85,247.42,247.54,37165.0,232.4774,233.2272,231.887,231.9995,37165.0
2020-04-01 12:40:00,247.72,247.94,246.55,246.55,28496.0,232.1682,232.3743,231.0716,231.0716,28496.0
2020-04-01 12:50:00,246.76,247.99,246.76,247.51,13694.0,231.2684,232.4212,231.2684,231.9713,13694.0
2020-04-01 13:00:00,247.45,248.06,247.03,247.4,19925.0,231.9151,232.4868,231.5215,231.8682,19925.0
2020-04-01 13:10:00,247.34,247.69,246.87,247.03,23085.0,231.812,232.14,231.3715,231.5215,23085.0
2020-04-01 13:20:00,246.98,248.49,246.98,247.92,35840.0,231.4746,232.8898,231.4746,232.3556,35840.0
2020-04-01 13:30:00,247.97,247.97,247.0,247.43,13172.0,232.4025,232.4025,231.4934,231.8964,13172.0
2020-04-01 13:40:00,247.58,248.77,247.42,248.76,17014.0,232.0369,233.1522,231.887,233.1429,17014.0
2020-04-01 13:50:00,248.42,249.71,248.21,249.42,13203.0,232.8242,234.0332,232.6274,233.7614,13203.0
2020-04-01 14:00:00,249.35,250.08,248.88,249.19,41912.0,233.6958,234.38,233.2553,233.5459,41912.0
2020-04-01 14:10:00,249.19,249.42,248.48,248.5,14373.0,233.5459,233.7614,232.8804,232.8992,14373.0
2020-04-01 14:20:00,248.7,248.76,248.03,248.76,15779.0,233.0866,233.1429,232.4587,233.1429,15779.0
2020-04-01 14:30:00,248.46,248.82,247.69,248.82,16626.0,232.8617,233.1991,232.14,233.1991,16626.0
2020-04-01 14:40:00,248.76,249.24,248.15,248.94,16812.0,233.1429,233.5927,232.5712,233.3116,16812.0
2020-04-01 14:50:00,248.81,248.81,247.77,247.78,21268.0,233.1897,233.1897,232.215,232.2244,21268.0
2020-04-01 15:00:00,248.04,248.89,247.26,247.5,15843.0,232.4681,233.2647,231.737,231.962,15843.0
2020-04-01 15:10:00,247.39,247.73,247.03,247.55,23082.0,231.8589,232.1775,231.5215,232.0088,23082.0
2020-04-01 15:20:00,247.67,247.67,246.15,246.17,19240.0,232.1213,232.1213,230.6967,230.7155,19240.0
2020-04-01 15:30:00,246.26,246.69,245.36,245.36,38194.0,230.7998,231.2028,229.9563,229.9563,38194.0
2020-04-01 15:40:00,245.48,247.78,245.33,247.28,61448.0,230.0688,232.2244,229.9282,231.7558,61448.0
2020-04-01 15:50:00,247.13,248.19,246.4,247.23,150247.0,231.6152,232.6086,230.931,231.7089,150247.0
2020-04-02 09:30:00,247.01,250.16,246.19,248.09,63749.0,231.5027,234.455,230.7342,232.5149,63749.0
2020-04-02 09:40:00,248.37,248.8,246.05,246.84,52450.0,232.7773,233.1804,230.603,231.3434,52450.0
2020-04-02 09:50:00,247.18,249.12,246.2,249.02,42362.0,231.6621,233.4803,230.7436,233.3865,42362.0
2020-04-02 10:00:00,249.23,250.51,248.95,250.4,31869.0,233.5834,234.783,233.3209,234.6799,31869.0
2020-04-02 10:10:00,250.62,251.17,249.22,250.53,23544.0,234.8861,235.4016,233.574,234.8017,23544.0
2020-04-02 10:20:00,250.59,251.45,249.69,251.44,19461.0,234.858,235.664,234.0145,235.6546,19461.0
2020-04-02 10:30:00,251.25,256.28,250.69,255.7,29202.0,235.4765,240.1908,234.9517,239.6472,29202.0
2020-04-02 10:40:00,255.94,255.94,252.47,252.47,30691.0,239.8721,239.8721,236.62,236.62,30691.0
2020-04-02 10:50:00,252.33,253.24,251.47,253.1,25055.0,236.4887,237.3416,235.6827,237.2104,25055.0
2020-04-02 11:00:00,253.23,253.31,251.08,251.66,31201.0,237.3322,237.4072,235.3172,235.8608,31201.0
2020-04-02 11:10:00,251.46,252.28,250.62,251.93,21525.0,235.6734,236.4419,234.8861,236.1139,21525.0
2020-04-02 11:20:00,251.78,251.78,249.69,250.34,34092.0,235.9733,235.9733,234.0145,234.6237,34092.0
2020-04-02 11:30:00,250.27,251.23,250.04,250.35,17460.0,234.5581,235.4578,234.3425,234.633,17460.0
2020-04-02 11:40:00,250.44,252.03,250.41,251.85,32006.0,234.7174,236.2076,234.6893,236.0389,32006.0
2020-04-02 11:50:00,252.16,252.8,251.47,251.98,41902.0,236.3294,236.9292,235.6827,236.1607,41902.0
2020-04-02 12:00:00,252.16,252.84,251.63,252.34,11298.0,236.3294,236.9667,235.8327,236.4981,11298.0
2020-04-02 12:10:00,251.99,252.72,251.64,251.97,19172.0,236.1701,236.8543,235.8421,236.1513,19172.0
2020-04-02 12:20:00,251.7,251.86,250.71,250.72,11834.0,235.8983,236.0482,234.9704,234.9798,11834.0
2020-04-02 12:30:00,250.63,250.89,250.13,250.56,29935.0,234.8955,235.1391,234.4269,234.8299,29935.0
2020-04-02 12:40:00,250.52,251.2,250.15,251.2,13324.0,234.7924,235.4297,234.4456,235.4297,13324.0
2020-04-02 12:50:00,251.15,251.41,250.54,250.68,7260.0,235.3828,235.6265,234.8111,234.9423,7260.0
2020-04-02 13:00:00,250.82,251.68,249.82,249.82,13657.0,235.0735,235.8795,234.1363,234.1363,13657.0
2020-04-02 13:10:00,249.5,249.61,248.54,248.54,7183.0,233.8364,233.9395,232.9367,232.9367,7183.0
2020-04-02 13:20:00,248.39,248.9,246.82,246.95,300523.0,232.7961,233.2741,231.3247,231.4465,300523.0
2020-04-02 13:30:00,246.84,247.27,246.3,247.0,51039.0,231.3434,231.7464,230.8373,231.4934,51039.0
2020-04-02 13:40:00,246.79,247.72,246.79,247.72,31459.0,231.2965,232.1682,231.2965,232.1682,31459.0
2020-04-02 13:50:00,247.48,248.36,246.69,246.92,15420.0,231.9432,232.768,231.2028,231.4184,15420.0
2020-04-02 14:00:00,246.92,246.92,244.82,244.86,61583.0,231.4184,231.4184,229.4502,229.4877,61583.0
2020-04-02 14:10:00,244.9,245.81,243.76,243.85,53382.0,229.5252,230.3781,228.4568,228.5411,53382.0
2020-04-02 14:20:00,243.86,245.82,243.65,245.65,30060.0,228.5505,230.3874,228.3537,230.2281,30060.0
2020-04-02 14:30:00,245.82,246.55,244.93,246.13,12946.0,230.3874,231.0716,229.5533,230.678,12946.0
2020-04-02 14:40:00,246.12,246.33,244.25,244.98,26692.0,230.6686,230.8654,228.916,229.6002,26692.0
2020-04-02 14:50:00,245.29,247.11,244.98,247.1,13328.0,229.8907,231.5965,229.6002,231.5871,13328.0
2020-04-02 15:00:00,247.21,247.21,246.43,247.01,7180.0,231.6902,231.6902,230.9591,231.5027,7180.0
2020-04-02 15:10:00,247.14,247.36,246.21,247.25,29320.0,231.6246,231.8308,230.753,231.7277,29320.0
2020-04-02 15:20:00,247.72,248.05,246.96,247.21,16872.0,232.1682,232.4774,231.4559,231.6902,16872.0
2020-04-02 15:30:00,247.56,247.69,246.03,246.39,13356.0,232.0182,232.14,230.5843,230.9217,13356.0
2020-04-02 15:40:00,246.37,248.03,246.37,246.66,20339.0,230.9029,232.4587,230.9029,231.1747,20339.0
2020-04-02 15:50:00,247.21,250.61,247.17,250.32,69779.0,231.6902,234.8767,231.6527,234.6049,69779.0
2020-04-03 09:30:00,248.86,249.87,248.11,249.35,22079.0,233.2366,234.1832,232.5337,233.6958,22079.0
2020-04-03 09:40:00,249.26,251.1,249.21,249.71,33029.0,233.6115,235.336,233.5646,234.0332,33029.0
2020-04-03 09:50:00,249.81,251.05,248.7,250.59,22706.0,234.1269,235.2891,233.0866,234.858,22706.0
2020-04-03 10:00:00,250.52,251.53,250.02,250.57,19180.0,234.7924,235.739,234.3238,234.8392,19180.0
2020-04-03 10:10:00,250.06,250.31,247.98,247.98,22715.0,234.3613,234.5956,232.4118,232.4118,22715.0
2020-04-03 10:20:00,248.09,248.73,247.5,247.61,24928.0,232.5149,233.1147,231.962,232.0651,24928.0
2020-04-03 10:30:00,247.93,247.93,246.31,246.36,13956.0,232.365,232.365,230.8467,230.8935,13956.0
2020-04-03 10:40:00,246.66,247.24,246.11,246.84,31845.0,231.1747,231.7183,230.6592,231.3434,31845.0
2020-04-03 10:50:00,246.81,247.15,245.97,246.88,22960.0,231.3153,231.6339,230.528,231.3809,22960.0
2020-04-03 11:00:00,247.01,247.51,246.01,246.28,27637.0,231.5027,231.9713,230.5655,230.8186,27637.0
2020-04-03 11:10:00,246.31,246.65,245.54,245.54,16291.0,230.8467,231.1653,230.125,230.125,16291.0
2020-04-03 11:20:00,245.93,246.24,244.74,245.53,13682.0,230.4905,230.7811,229.3752,230.1156,13682.0
2020-04-03 11:30:00,245.2,245.62,244.95,245.42,9202.0,229.8064,230.2,229.5721,230.0125,9202.0
2020-04-03 11:40:00,245.57,245.57,243.99,244.23,12333.0,230.1531,230.1531,228.6723,228.8973,12333.0
2020-04-03 11:50:00,243.92,244.78,243.63,244.56,34196.0,228.6067,229.4127,228.3349,229.2065,34196.0
2020-04-03 12:00:00,244.53,244.84,243.28,243.57,14457.0,229.1784,229.469,228.0069,228.2787,14457.0
2020-04-03 12:10:00,243.76,243.81,242.21,242.54,61621.0,228.4568,228.5036,227.0041,227.3134,61621.0
2020-04-03 12:20:00,242.67,243.11,242.09,242.64,22357.0,227.4352,227.8476,226.8916,227.4071,22357.0
2020-04-03 12:30:00,242.86,243.47,242.75,243.43,12979.0,227.6133,228.185,227.5102,228.1475,12979.0
2020-04-03 12:40:00,243.44,244.05,242.51,242.51,10011.0,228.1569,228.7286,227.2852,227.2852,10011.0
2020-04-03 12:50:00,242.78,243.23,242.62,242.84,8156.0,227.5383,227.96,227.3883,227.5945,8156.0
2020-04-03 13:00:00,242.8,243.42,242.61,243.33,10497.0,227.557,228.1381,227.379,228.0538,10497.0
2020-04-03 13:10:00,243.31,243.32,241.98,242.79,21970.0,228.035,228.0444,226.7885,227.5477,21970.0
2020-04-03 13:20:00,242.68,242.68,241.53,241.65,66528.0,227.4446,227.4446,226.3668,226.4792,66528.0
2020-04-03 13:30:00,241.59,241.6,240.91,241.24,47041.0,226.423,226.4324,225.7857,226.095,47041.0
2020-04-03 13:40:00,241.0,242.22,240.58,241.84,22230.0,225.87,227.0134,225.4764,226.6573,22230.0
2020-04-03 13:50:00,241.85,242.04,241.26,241.42,14439.0,226.6667,226.8447,226.1137,226.2637,14439.0
2020-04-03 14:00:00,241.48,242.1,241.05,241.26,15119.0,226.3199,226.901,225.9169,226.1137,15119.0
2020-04-03 14:10:00,241.27,241.44,240.85,240.85,5412.0,226.1231,226.2824,225.7295,225.7295,5412.0
2020-04-03 14:20:00,240.92,241.92,240.92,241.92,8984.0,225.7951,226.7323,225.7951,226.7323,8984.0
2020-04-03 14:30:00,241.88,241.98,241.45,241.58,10492.0,226.6948,226.7885,226.2918,226.4136,10492.0
2020-04-03 14:40:00,241.71,241.9,241.08,241.9,7218.0,226.5355,226.7135,225.945,226.7135,7218.0
2020-04-03 14:50:00,241.8,243.16,241.8,243.02,8013.0,226.6198,227.8944,226.6198,227.7632,8013.0
2020-04-03 15:00:00,242.95,243.46,241.9,242.05,35331.0,227.6976,228.1756,226.7135,226.8541,35331.0
2020-04-03 15:10:00,242.03,243.59,241.87,243.01,25028.0,226.8354,228.2974,226.6854,227.7538,25028.0
2020-04-03 15:20:00,243.09,243.15,242.05,242.82,15701.0,227.8288,227.8851,226.8541,227.5758,15701.0
2020-04-03 15:30:00,242.86,243.26,241.95,242.02,35549.0,227.6133,227.9882,226.7604,226.826,35549.0
2020-04-03 15:40:00,242.08,243.09,241.2,242.75,37091.0,226.8822,227.8288,226.0575,227.5102,37091.0
2020-04-03 15:50:00,242.76,244.21,242.44,243.22,89826.0,227.5195,228.8785,227.2196,227.9507,89826.0
2020-04-06 09:30:00,253.08,256.9,253.08,255.24,53746.0,237.1917,240.7718,237.1917,239.2161,53746.0
2020-04-06 09:40:00,255.97,257.6,255.97,256.78,48357.0,239.9002,241.4279,239.9002,240.6594,48357.0
2020-04-06 09:50:00,256.66,259.21,256.66,259.1,81076.0,240.5469,242.9368,240.5469,242.8337,81076.0
2020-04-06 10:00:00,259.07,260.4,258.9,260.35,40506.0,242.8056,244.0521,242.6463,244.0052,40506.0
2020-04-06 10:10:00,260.53,260.67,259.7,260.63,27370.0,244.1739,244.3052,243.3961,244.2677,27370.0
2020-04-06 10:20:00,260.53,261.47,259.3,259.58,23620.0,244.1739,245.0549,243.0212,243.2836,23620.0
2020-04-06 10:30:00,259.3,259.52,257.64,258.68,57058.0,243.0212,243.2274,241.4654,242.4401,57058.0
2020-04-06 10:40:00,258.41,258.48,256.85,257.11,17292.0,242.187,242.2526,240.725,240.9687,17292.0
2020-04-06 10:50:00,257.21,258.41,256.98,257.82,16127.0,241.0624,242.187,240.8468,241.6341,16127.0
2020-04-06 11:00:00,257.88,257.88,257.02,257.24,20926.0,241.6903,241.6903,240.8843,241.0905,20926.0
2020-04-06 11:10:00,257.27,257.44,256.82,257.12,12740.0,241.1186,241.2779,240.6969,240.978,12740.0
2020-04-06 11:20:00,256.85,257.93,256.76,257.93,13855.0,240.725,241.7372,240.6406,241.7372,13855.0
2020-04-06 11:30:00,257.99,258.46,257.72,258.46,33290.0,241.7934,242.2339,241.5404,242.2339,33290.0
2020-04-06 11:40:00,258.61,259.73,258.61,259.66,9030.0,242.3745,243.4242,242.3745,243.3586,9030.0
2020-04-06 11:50:00,259.67,259.97,259.34,259.44,7770.0,243.3679,243.6491,243.0587,243.1524,7770.0
2020-04-06 12:00:00,259.47,260.07,259.47,259.94,11755.0,243.1805,243.7428,243.1805,243.621,11755.0
2020-04-06 12:10:00,259.66,260.73,259.66,260.73,11009.0,243.3586,244.3614,243.3586,244.3614,11009.0
2020-04-06 12:20:00,260.72,261.64,260.71,261.26,31158.0,244.352,245.2143,244.3426,244.8581,31158.0
2020-04-06 12:30:00,261.0,261.28,260.58,261.1,4538.0,244.6144,244.8769,244.2208,244.7082,4538.0
2020-04-06 12:40:00,260.99,260.99,260.16,260.38,10430.0,244.6051,244.6051,243.8272,244.0334,10430.0
2020-04-06 12:50:00,260.14,260.38,259.73,260.38,14631.0,243.8084,244.0334,243.4242,244.0334,14631.0
2020-04-06 13:00:00,260.51,260.68,260.2,260.46,4334.0,244.1552,244.3145,243.8647,244.1083,4334.0
2020-04-06 13:10:00,260.49,260.7,260.23,260.31,7364.0,244.1365,244.3333,243.8928,243.9678,7364.0
2020-04-06 13:20:00,260.25,260.4,260.08,260.1,5726.0,243.9115,244.0521,243.7522,243.7709,5726.0
2020-04-06 13:30:00,260.02,260.02,259.64,259.9,1948.0,243.696,243.696,243.3398,243.5835,1948.0
2020-04-06 13:40:00,260.05,261.37,260.05,261.11,5066.0,243.7241,244.9612,243.7241,244.7175,5066.0
2020-04-06 13:50:00,261.11,261.27,260.78,260.88,7701.0,244.7175,244.8675,244.4083,244.502,7701.0
2020-04-06 14:00:00,260.87,260.87,259.12,259.27,33810.0,244.4926,244.4926,242.8525,242.993,33810.0
2020-04-06 14:10:00,259.07,259.3,258.72,259.14,6192.0,242.8056,243.0212,242.4776,242.8712,6192.0
2020-04-06 14:20:00,259.21,259.62,258.94,259.31,3408.0,242.9368,243.3211,242.6838,243.0305,3408.0
2020-04-06 14:30:00,259.32,259.67,258.87,259.31,21548.0,243.0399,243.3679,242.6182,243.0305,21548.0
2020-04-06 14:40:00,259.51,259.73,259.16,259.69,2671.0,243.218,243.4242,242.89,243.3867,2671.0
2020-04-06 14:50:00,260.09,260.34,259.86,260.24,11427.0,243.7616,243.9959,243.546,243.9022,11427.0
2020-04-06 15:00:00,260.02,261.03,259.37,260.81,8038.0,243.696,244.6426,243.0868,244.4364,8038.0
2020-04-06 15:10:00,260.92,260.97,259.92,259.92,10111.0,244.5395,244.5863,243.6022,243.6022,10111.0
2020-04-06 15:20:00,259.77,261.26,259.77,261.09,12837.0,243.4617,244.8581,243.4617,244.6988,12837.0
2020-04-06 15:30:00,260.89,261.93,260.78,261.59,38170.0,244.5113,245.4861,244.4083,245.1674,38170.0
2020-04-06 15:40:00,261.61,261.95,260.72,261.18,31623.0,245.1861,245.5048,244.352,244.7831,31623.0
2020-04-06 15:50:00,261.81,263.69,261.63,262.51,117868.0,245.3736,247.1356,245.2049,246.0296,117868.0
2020-04-07 09:30:00,271.96,275.43,271.76,272.96,207479.0,254.8864,258.1385,254.6989,255.8236,207479.0
2020-04-07 09:40:00,272.94,276.06,272.89,275.1,72522.0,255.8048,258.729,255.758,257.8292,72522.0
2020-04-07 09:50:00,275.09,278.55,275.05,278.28,31003.0,257.8199,261.0627,257.7824,260.8096,31003.0
2020-04-07 10:00:00,278.3,278.93,274.67,274.67,77141.0,260.8283,261.4188,257.4262,257.4262,77141.0
2020-04-07 10:10:00,274.83,275.79,271.92,273.15,56729.0,257.5762,258.4759,254.8489,256.0017,56729.0
2020-04-07 10:20:00,273.06,273.44,271.1,271.9,14866.0,255.9173,256.2735,254.0804,254.8301,14866.0
2020-04-07 10:30:00,272.15,273.97,271.95,272.94,14458.0,255.0644,256.7702,254.877,255.8048,14458.0
2020-04-07 10:40:00,272.54,273.11,269.39,269.44,6840.0,255.43,255.9642,252.4777,252.5246,6840.0
2020-04-07 10:50:00,269.74,270.42,268.38,270.0,20837.0,252.8057,253.4431,251.5311,253.0494,20837.0
2020-04-07 11:00:00,270.01,272.54,269.57,272.54,11487.0,253.0588,255.43,252.6464,255.43,11487.0
2020-04-07 11:10:00,272.55,273.81,271.93,273.3,8842.0,255.4393,256.6202,254.8583,256.1422,8842.0
2020-04-07 11:20:00,272.47,273.39,271.94,273.39,11696.0,255.3644,256.2266,254.8676,256.2266,11696.0
2020-04-07 11:30:00,273.23,274.79,273.23,274.68,19225.0,256.0766,257.5387,256.0766,257.4356,19225.0
2020-04-07 11:40:00,274.94,275.32,274.45,275.03,19079.0,257.6793,258.0354,257.22,257.7636,19079.0
2020-04-07 11:50:00,274.32,274.54,273.19,273.21,11310.0,257.0982,257.3044,256.0392,256.0579,11310.0
2020-04-07 12:00:00,273.63,275.14,273.63,275.08,11374.0,256.4515,257.8667,256.4515,257.8105,11374.0
2020-04-07 12:10:00,274.85,275.69,274.58,275.56,4625.0,257.5949,258.3822,257.3419,258.2604,4625.0
2020-04-07 12:20:00,275.72,275.88,274.4,274.84,8292.0,258.4103,258.5603,257.1732,257.5856,8292.0
2020-04-07 12:30:00,275.36,275.36,274.27,274.73,4974.0,258.0729,258.0729,257.0513,257.4825,4974.0
2020-04-07 12:40:00,274.3,275.69,274.3,275.69,8501.0,257.0795,258.3822,257.0795,258.3822,8501.0
2020-04-07 12:50:00,275.63,275.63,274.69,275.21,4724.0,258.326,258.326,257.445,257.9323,4724.0
2020-04-07 13:00:00,275.03,275.3,274.09,274.16,8381.0,257.7636,258.0167,256.8826,256.9483,8381.0
2020-04-07 13:10:00,274.22,274.38,272.82,273.2,13938.0,257.0045,257.1544,255.6924,256.0485,13938.0
2020-04-07 13:20:00,272.36,273.34,272.36,273.23,9444.0,255.2613,256.1797,255.2613,256.0766,9444.0
2020-04-07 13:30:00,273.31,273.39,272.27,272.27,7207.0,256.1516,256.2266,255.1769,255.1769,7207.0
2020-04-07 13:40:00,272.09,273.13,271.94,272.02,11167.0,255.0082,255.9829,254.8676,254.9426,11167.0
2020-04-07 13:50:00,271.7,272.39,271.59,271.87,7053.0,254.6427,255.2894,254.5396,254.802,7053.0
2020-04-07 14:00:00,271.78,271.78,269.4,270.32,36472.0,254.7177,254.7177,252.4871,253.3493,36472.0
2020-04-07 14:10:00,270.42,270.96,269.32,269.32,13494.0,253.4431,253.9492,252.4121,252.4121,13494.0
2020-04-07 14:20:00,269.23,271.06,268.93,270.39,13325.0,252.3278,254.0429,252.0466,253.4149,13325.0
2020-04-07 14:30:00,269.76,270.6,268.66,268.66,24752.0,252.8245,253.6118,251.7935,251.7935,24752.0
2020-04-07 14:40:00,268.63,268.75,267.12,267.65,14733.0,251.7654,251.8779,250.3502,250.847,14733.0
2020-04-07 14:50:00,267.43,267.78,266.18,266.81,32148.0,250.6408,250.9688,249.4692,250.0597,32148.0
2020-04-07 15:00:00,266.82,268.79,266.72,268.79,10569.0,250.0691,251.9154,249.9753,251.9154,10569.0
2020-04-07 15:10:00,268.87,269.16,266.76,266.76,16234.0,251.9904,252.2622,250.0128,250.0128,16234.0
2020-04-07 15:20:00,266.85,267.24,265.51,266.1,14175.0,250.0972,250.4627,248.8413,249.3943,14175.0
2020-04-07 15:30:00,266.23,268.46,265.78,268.46,18927.0,249.5161,251.6061,249.0944,251.6061,18927.0
2020-04-07 15:40:00,268.36,270.02,268.29,269.83,6866.0,251.5124,253.0682,251.4468,252.8901,6866.0
2020-04-07 15:50:00,269.33,269.34,265.95,266.28,100129.0,252.4215,252.4309,249.2537,249.563,100129.0
2020-04-08 09:30:00,270.0,271.46,267.4,268.93,43858.0,253.0494,254.4178,250.6126,252.0466,43858.0
2020-04-08 09:40:00,269.3,270.37,268.72,268.82,38717.0,252.3934,253.3962,251.8498,251.9435,38717.0
2020-04-08 09:50:00,268.92,269.68,268.17,268.47,17607.0,252.0372,252.7495,251.3343,251.6155,17607.0
2020-04-08 10:00:00,268.35,269.17,267.17,267.7,18458.0,251.503,252.2715,250.3971,250.8938,18458.0
2020-04-08 10:10:00,267.85,269.61,267.85,269.54,13657.0,251.0344,252.6839,251.0344,252.6183,13657.0
2020-04-08 10:20:00,269.57,270.67,269.09,270.58,14550.0,252.6464,253.6774,252.1965,253.593,14550.0
2020-04-08 10:30:00,270.43,271.38,270.35,270.94,9824.0,253.4524,254.3428,253.3774,253.9304,9824.0
2020-04-08 10:40:00,270.95,271.5,270.11,271.26,6997.0,253.9398,254.4552,253.1525,254.2303,6997.0
2020-04-08 10:50:00,271.27,272.11,270.83,272.03,15712.0,254.2397,255.027,253.8273,254.952,15712.0
2020-04-08 11:00:00,271.96,272.34,271.51,272.11,17838.0,254.8864,255.2425,254.4646,255.027,17838.0
2020-04-08 11:10:00,272.29,273.86,272.26,273.5,31826.0,255.1957,256.6671,255.1675,256.3297,31826.0
2020-04-08 11:20:00,273.67,275.03,273.67,274.97,26683.0,256.489,257.7636,256.489,257.7074,26683.0
2020-04-08 11:30:00,275.07,276.1,274.58,276.1,35757.0,257.8011,258.7665,257.3419,258.7665,35757.0
2020-04-08 11:40:00,276.32,276.7,275.59,276.35,27996.0,258.9727,259.3288,258.2885,259.0008,27996.0
2020-04-08 11:50:00,276.29,276.29,275.08,275.16,28958.0,258.9445,258.9445,257.8105,257.8855,28958.0
2020-04-08 12:00:00,275.23,275.35,274.41,274.88,52180.0,257.9511,258.0635,257.1826,257.6231,52180.0
2020-04-08 12:10:00,274.83,276.18,274.36,276.02,56646.0,257.5762,258.8414,257.1357,258.6915,56646.0
2020-04-08 12:20:00,275.82,276.61,275.78,276.04,70344.0,258.504,259.2444,258.4666,258.7102,70344.0
2020-04-08 12:30:00,276.02,277.66,275.96,277.56,61717.0,258.6915,260.2285,258.6353,260.1348,61717.0
2020-04-08 12:40:00,277.49,278.65,277.07,278.15,37325.0,260.0692,261.1564,259.6756,260.6878,37325.0
2020-04-08 12:50:00,278.19,278.5,277.4,277.53,32895.0,260.7253,261.0158,259.9848,260.1067,32895.0
2020-04-08 13:00:00,277.58,278.03,277.05,277.58,43085.0,260.1535,260.5753,259.6568,260.1535,43085.0
2020-04-08 13:10:00,277.4,278.36,277.03,278.36,30130.0,259.9848,260.8846,259.6381,260.8846,30130.0
2020-04-08 13:20:00,278.4,279.04,278.23,278.23,27278.0,260.9221,261.5219,260.7627,260.7627,27278.0
2020-04-08 13:30:00,278.31,278.44,276.52,276.65,42658.0,260.8377,260.9596,259.1601,259.2819,42658.0
2020-04-08 13:40:00,276.67,277.24,276.41,276.92,22532.0,259.3007,259.8349,259.057,259.535,22532.0
2020-04-08 13:50:00,276.8,277.35,276.18,276.77,25317.0,259.4225,259.938,258.8414,259.3944,25317.0
2020-04-08 14:00:00,276.5,277.96,276.5,277.96,12260.0,259.1413,260.5097,259.1413,260.5097,12260.0
2020-04-08 14:10:00,278.25,278.44,277.66,278.3,9373.0,260.7815,260.9596,260.2285,260.8283,9373.0
2020-04-08 14:20:00,278.38,279.01,277.83,278.78,21497.0,260.9033,261.4938,260.3879,261.2782,21497.0
2020-04-08 14:30:00,278.83,279.48,278.83,279.29,13890.0,261.3251,261.9343,261.3251,261.7562,13890.0
2020-04-08 14:40:00,279.31,280.0,278.53,278.64,19496.0,261.7749,262.4216,261.0439,261.147,19496.0
2020-04-08 14:50:00,278.65,279.77,278.65,279.76,25946.0,261.1564,262.2061,261.1564,262.1967,25946.0
2020-04-08 15:00:00,279.51,280.7,279.47,280.62,27318.0,261.9624,263.0777,261.9249,263.0027,27318.0
2020-04-08 15:10:00,280.53,280.58,279.36,279.82,49188.0,262.9183,262.9652,261.8218,262.2529,49188.0
2020-04-08 15:20:00,279.99,280.03,278.67,279.72,48289.0,262.4122,262.4497,261.1751,262.1592,48289.0
2020-04-08 15:30:00,279.82,280.74,278.47,278.92,48123.0,262.2529,263.1152,260.9877,261.4094,48123.0
2020-04-08 15:40:00,278.86,279.34,277.97,279.15,93543.0,261.3532,261.8031,260.5191,261.625,93543.0
2020-04-08 15:50:00,279.21,280.96,279.19,279.6,186075.0,261.6812,263.3214,261.6625,262.0467,186075.0
2020-04-09 09:30:00,286.6,288.07,285.88,287.66,67268.0,268.6073,269.985,267.9325,269.6007,67268.0
2020-04-09 09:40:00,288.0,292.59,288.0,292.59,75664.0,269.9194,274.2212,269.9194,274.2212,75664.0
2020-04-09 09:50:00,292.37,293.39,291.8,293.28,75655.0,274.015,274.971,273.4808,274.8679,75655.0
2020-04-09 10:00:00,293.43,293.43,290.05,290.05,32974.0,275.0085,275.0085,271.8407,271.8407,32974.0
2020-04-09 10:10:00,290.24,292.09,289.47,289.49,32403.0,272.0188,273.7526,271.2971,271.3158,32403.0
2020-04-09 10:20:00,289.5,290.95,287.71,290.76,42237.0,271.3252,272.6842,269.6476,272.5061,42237.0
2020-04-09 10:30:00,291.0,292.04,289.5,292.04,18090.0,272.731,273.7057,271.3252,273.7057,18090.0
2020-04-09 10:40:00,291.72,292.16,290.75,291.08,49405.0,273.4058,273.8182,272.4967,272.806,49405.0
2020-04-09 10:50:00,290.92,291.45,289.89,290.86,25247.0,272.6561,273.1528,271.6907,272.5998,25247.0
2020-04-09 11:00:00,290.05,290.21,288.22,289.36,24881.0,271.8407,271.9906,270.1256,271.194,24881.0
2020-04-09 11:10:00,289.56,289.68,288.6,288.77,18343.0,271.3814,271.4939,270.4817,270.641,18343.0
2020-04-09 11:20:00,289.14,289.94,288.37,289.69,11933.0,270.9878,271.7376,270.2662,271.5033,11933.0
2020-04-09 11:30:00,289.65,290.61,288.99,290.61,33733.0,271.4658,272.3655,270.8472,272.3655,33733.0
2020-04-09 11:40:00,290.55,290.78,289.76,290.59,17764.0,272.3093,272.5249,271.5689,272.3468,17764.0
2020-04-09 11:50:00,290.77,290.92,289.92,290.63,26482.0,272.5155,272.6561,271.7188,272.3843,26482.0
2020-04-09 12:00:00,290.94,291.03,290.32,290.91,16486.0,272.6748,272.7592,272.0937,272.6467,16486.0
2020-04-09 12:10:00,290.93,291.3,290.41,291.28,15105.0,272.6654,273.0122,272.1781,272.9935,15105.0
2020-04-09 12:20:00,291.17,291.59,290.49,290.49,24476.0,272.8904,273.284,272.2531,272.2531,24476.0
2020-04-09 12:30:00,290.8,291.63,290.52,291.63,5945.0,272.5436,273.3215,272.2812,273.3215,5945.0
2020-04-09 12:40:00,291.62,291.92,291.09,291.7,23102.0,273.3121,273.5933,272.8154,273.3871,23102.0
2020-04-09 12:50:00,291.52,292.67,291.34,292.29,30399.0,273.2184,274.2962,273.0497,273.9401,30399.0
2020-04-09 13:00:00,292.13,292.54,292.02,292.53,17295.0,273.7901,274.1744,273.687,274.165,17295.0
2020-04-09 13:10:00,292.38,292.39,291.52,292.38,11204.0,274.0244,274.0338,273.2184,274.0244,11204.0
2020-04-09 13:20:00,292.36,292.36,291.56,292.13,13292.0,274.0057,274.0057,273.2559,273.7901,13292.0
2020-04-09 13:30:00,292.36,292.64,291.28,291.28,21656.0,274.0057,274.2681,272.9935,272.9935,21656.0
2020-04-09 13:40:00,291.38,292.04,291.01,291.09,7922.0,273.0872,273.7057,272.7404,272.8154,7922.0
2020-04-09 13:50:00,290.87,291.53,290.29,291.53,15018.0,272.6092,273.2278,272.0656,273.2278,15018.0
2020-04-09 14:00:00,291.26,291.49,289.25,289.49,14743.0,272.9747,273.1903,271.0909,271.3158,14743.0
2020-04-09 14:10:00,289.35,289.82,288.23,288.66,23356.0,271.1846,271.6251,270.1349,270.5379,23356.0
2020-04-09 14:20:00,288.51,289.45,288.0,288.34,23917.0,270.3974,271.2783,269.9194,270.238,23917.0
2020-04-09 14:30:00,288.23,289.22,287.9,288.29,63895.0,270.1349,271.0628,269.8257,270.1912,63895.0
2020-04-09 14:40:00,288.48,288.55,286.29,286.3,54615.0,270.3692,270.4349,268.3167,268.3261,54615.0
2020-04-09 14:50:00,286.48,286.7,284.32,285.74,98306.0,268.4948,268.701,266.4704,267.8013,98306.0
2020-04-09 15:00:00,285.68,287.21,285.15,287.16,79059.0,267.745,269.179,267.2483,269.1321,79059.0
2020-04-09 15:10:00,287.25,288.47,286.79,287.79,44512.0,269.2165,270.3599,268.7853,269.7226,44512.0
2020-04-09 15:20:00,288.17,289.16,287.45,289.08,19311.0,270.0787,271.0066,269.4039,270.9316,19311.0
2020-04-09 15:30:00,289.47,289.7,288.18,289.07,28504.0,271.2971,271.5127,270.0881,270.9222,28504.0
2020-04-09 15:40:00,289.13,289.93,288.17,288.19,34011.0,270.9784,271.7282,270.0787,270.0975,34011.0
2020-04-09 15:50:00,288.17,289.65,288.17,288.54,113148.0,270.0787,271.4658,270.0787,270.4255,113148.0
2020-04-13 09:30:00,286.85,288.21,282.83,284.17,82962.0,268.8416,270.1162,265.074,266.3298,82962.0
2020-04-13 09:40:00,284.7,284.78,280.43,281.24,65728.0,266.8266,266.9015,262.8246,263.5838,65728.0
2020-04-13 09:50:00,281.2,282.8,280.36,280.84,67667.0,263.5463,265.0458,262.759,263.2089,67667.0
2020-04-13 10:00:00,280.94,283.69,280.47,282.55,102131.0,263.3026,265.88,262.8621,264.8115,102131.0
2020-04-13 10:10:00,282.79,282.98,280.25,280.5,49729.0,265.0365,265.2145,262.6559,262.8902,49729.0
2020-04-13 10:20:00,280.73,281.25,279.29,280.37,48713.0,263.1058,263.5931,261.7562,262.7684,48713.0
2020-04-13 10:30:00,280.27,280.57,279.06,279.06,16254.0,262.6747,262.9558,261.5406,261.5406,16254.0
2020-04-13 10:40:00,279.15,279.84,278.76,278.84,18329.0,261.625,262.2717,261.2595,261.3344,18329.0
2020-04-13 10:50:00,278.89,279.17,278.55,278.79,30446.0,261.3813,261.6437,261.0627,261.2876,30446.0
2020-04-13 11:00:00,278.56,278.57,276.73,276.97,12466.0,261.072,261.0814,259.3569,259.5818,12466.0
2020-04-13 11:10:00,277.44,278.75,277.44,278.5,21353.0,260.0223,261.2501,260.0223,261.0158,21353.0
2020-04-13 11:20:00,278.42,279.68,278.14,279.66,9426.0,260.9408,262.1217,260.6784,262.103,9426.0
2020-04-13 11:30:00,279.62,279.65,278.7,278.79,15021.0,262.0655,262.0936,261.2032,261.2876,15021.0
2020-04-13 11:40:00,278.71,279.67,278.46,279.5,52300.0,261.2126,262.1123,260.9783,261.953,52300.0
2020-04-13 11:50:00,279.52,280.55,279.41,279.78,15187.0,261.9718,262.9371,261.8687,262.2154,15187.0
2020-04-13 12:00:00,279.66,281.11,279.66,281.08,20314.0,262.103,263.4619,262.103,263.4338,20314.0
2020-04-13 12:10:00,281.2,282.19,281.01,282.08,19750.0,263.5463,264.4741,263.3682,264.371,19750.0
2020-04-13 12:20:00,281.92,281.93,280.89,280.89,8088.0,264.2211,264.2305,263.2557,263.2557,8088.0
2020-04-13 12:30:00,280.78,280.78,279.47,279.63,45643.0,263.1527,263.1527,261.9249,262.0748,45643.0
2020-04-13 12:40:00,279.78,280.34,279.62,280.11,21388.0,262.2154,262.7403,262.0655,262.5247,21388.0
2020-04-13 12:50:00,280.04,280.04,278.69,279.0,10092.0,262.4591,262.4591,261.1939,261.4844,10092.0
2020-04-13 13:00:00,278.92,279.36,278.59,279.35,24268.0,261.4094,261.8218,261.1001,261.8124,24268.0
2020-04-13 13:10:00,279.39,279.4,278.26,278.6,21314.0,261.8499,261.8593,260.7909,261.1095,21314.0
2020-04-13 13:20:00,278.54,278.54,277.75,278.1,24643.0,261.0533,261.0533,260.3129,260.6409,24643.0
2020-04-13 13:30:00,277.84,279.17,277.84,279.03,39437.0,260.3972,261.6437,260.3972,261.5125,39437.0
2020-04-13 13:40:00,278.96,279.51,278.85,279.23,18433.0,261.4469,261.9624,261.3438,261.7,18433.0
2020-04-13 13:50:00,279.12,280.13,279.12,279.42,17353.0,261.5969,262.5435,261.5969,261.878,17353.0
2020-04-13 14:00:00,279.61,280.36,279.4,279.82,9597.0,262.0561,262.759,261.8593,262.2529,9597.0
2020-04-13 14:10:00,279.81,279.82,278.54,279.04,16121.0,262.2435,262.2529,261.0533,261.5219,16121.0
2020-04-13 14:20:00,278.88,279.09,278.34,278.79,10451.0,261.3719,261.5687,260.8658,261.2876,10451.0
2020-04-13 14:30:00,279.25,279.52,278.69,278.69,12062.0,261.7187,261.9718,261.1939,261.1939,12062.0
2020-04-13 14:40:00,278.77,279.6,278.19,279.43,19267.0,261.2688,262.0467,260.7253,261.8874,19267.0
2020-04-13 14:50:00,279.32,279.86,278.96,279.47,22392.0,261.7843,262.2904,261.4469,261.9249,22392.0
2020-04-13 15:00:00,279.36,279.36,278.28,278.47,15970.0,261.8218,261.8218,260.8096,260.9877,15970.0
2020-04-13 15:10:00,278.48,280.05,278.38,280.04,18681.0,260.997,262.4685,260.9033,262.4591,18681.0
2020-04-13 15:20:00,280.13,280.31,279.26,279.86,17188.0,262.5435,262.7122,261.7281,262.2904,17188.0
2020-04-13 15:30:00,280.13,280.9,279.72,280.66,27673.0,262.5435,263.2651,262.1592,263.0402,27673.0
2020-04-13 15:40:00,280.87,281.64,280.38,281.45,38736.0,263.237,263.9587,262.7778,263.7806,38736.0
2020-04-13 15:50:00,281.33,281.48,279.7,279.74,62336.0,263.6681,263.8087,262.1405,262.1779,62336.0
2020-04-14 09:30:00,286.77,288.86,285.91,287.86,119686.0,268.7666,270.7254,267.9606,269.7882,119686.0
2020-04-14 09:40:00,287.73,288.82,286.95,288.47,101334.0,269.6663,270.6879,268.9353,270.3599,101334.0
2020-04-14 09:50:00,288.84,288.92,287.57,288.05,33899.0,270.7066,270.7816,269.5164,269.9662,33899.0
2020-04-14 10:00:00,288.46,288.46,286.8,287.53,30888.0,270.3505,270.3505,268.7947,269.4789,30888.0
2020-04-14 10:10:00,287.55,289.46,287.55,289.46,61364.0,269.4976,271.2877,269.4976,271.2877,61364.0
2020-04-14 10:20:00,289.41,289.65,287.63,287.82,13604.0,271.2409,271.4658,269.5726,269.7507,13604.0
2020-04-14 10:30:00,287.84,287.94,286.17,286.18,8989.0,269.7694,269.8631,268.2043,268.2136,8989.0
2020-04-14 10:40:00,286.3,287.58,285.75,286.25,17738.0,268.3261,269.5257,267.8106,268.2792,17738.0
2020-04-14 10:50:00,286.16,286.43,284.75,285.16,9928.0,268.1949,268.4479,266.8734,267.2577,9928.0
2020-04-14 11:00:00,285.1,285.34,283.2,283.71,13335.0,267.2014,267.4264,265.4207,265.8987,13335.0
2020-04-14 11:10:00,283.76,284.03,282.8,283.14,30702.0,265.9456,266.1986,265.0458,265.3645,30702.0
2020-04-14 11:20:00,283.07,284.83,282.98,283.67,11254.0,265.2989,266.9484,265.2145,265.8612,11254.0
2020-04-14 11:30:00,284.2,284.75,284.2,284.75,1973.0,266.3579,266.8734,266.3579,266.8734,1973.0
2020-04-14 11:40:00,284.2,284.88,284.14,284.66,14048.0,266.3579,266.9953,266.3017,266.7891,14048.0
2020-04-14 11:50:00,284.66,284.79,283.96,284.25,16854.0,266.7891,266.9109,266.133,266.4048,16854.0
2020-04-14 12:00:00,284.02,285.73,284.01,285.68,8874.0,266.1892,267.7919,266.1799,267.745,8874.0
2020-04-14 12:10:00,285.61,286.01,285.05,285.79,3548.0,267.6794,268.0543,267.1546,267.8481,3548.0
2020-04-14 12:20:00,285.71,286.02,285.02,285.31,4139.0,267.7731,268.0637,267.1265,267.3983,4139.0
2020-04-14 12:30:00,285.41,285.62,285.23,285.33,7301.0,267.492,267.6888,267.3233,267.417,7301.0
2020-04-14 12:40:00,285.22,285.37,284.32,284.6,15783.0,267.3139,267.4545,266.4704,266.7328,15783.0
2020-04-14 12:50:00,284.61,285.03,284.46,284.57,20197.0,266.7422,267.1358,266.6016,266.7047,20197.0
2020-04-14 13:00:00,284.53,284.53,284.08,284.4,5108.0,266.6672,266.6672,266.2455,266.5454,5108.0
2020-04-14 13:10:00,284.44,284.64,284.03,284.03,8756.0,266.5829,266.7703,266.1986,266.1986,8756.0
2020-04-14 13:20:00,284.2,284.75,284.13,284.64,2848.0,266.3579,266.8734,266.2923,266.7703,2848.0
2020-04-14 13:30:00,285.06,285.21,284.93,284.94,2746.0,267.164,267.3045,267.0421,267.0515,2746.0
2020-04-14 13:40:00,285.1,285.55,284.78,285.55,3325.0,267.2014,267.6232,266.9015,267.6232,3325.0
2020-04-14 13:50:00,285.61,285.81,285.37,285.78,8479.0,267.6794,267.8669,267.4545,267.8388,8479.0
2020-04-14 14:00:00,285.64,285.72,285.14,285.34,9615.0,267.7075,267.7825,267.2389,267.4264,9615.0
2020-04-14 14:10:00,285.44,286.0,285.44,285.98,3602.0,267.5201,268.0449,267.5201,268.0262,3602.0
2020-04-14 14:20:00,286.19,286.33,285.78,285.82,3573.0,268.223,268.3542,267.8388,267.8762,3573.0
2020-04-14 14:30:00,285.82,286.1,285.46,285.47,12278.0,267.8762,268.1387,267.5388,267.5482,12278.0
2020-04-14 14:40:00,285.55,285.57,285.13,285.36,7238.0,267.6232,267.6419,267.2296,267.4451,7238.0
2020-04-14 14:50:00,285.13,285.67,285.13,285.67,3998.0,267.2296,267.7357,267.2296,267.7357,3998.0
2020-04-14 15:00:00,285.25,285.37,284.72,284.8,8694.0,267.342,267.4545,266.8453,266.9203,8694.0
2020-04-14 15:10:00,284.52,285.09,284.32,284.86,12560.0,266.6579,267.1921,266.4704,266.9765,12560.0
2020-04-14 15:20:00,284.71,285.6,284.46,285.6,9204.0,266.8359,267.6701,266.6016,267.6701,9204.0
2020-04-14 15:30:00,285.54,285.77,285.04,285.66,9330.0,267.6138,267.8294,267.1452,267.7263,9330.0
2020-04-14 15:40:00,285.81,286.3,285.52,286.3,21732.0,267.8669,268.3261,267.5951,268.3261,21732.0
2020-04-14 15:50:00,286.19,286.55,285.59,285.88,89077.0,268.223,268.5604,267.6607,267.9325,89077.0
2020-04-15 09:30:00,276.26,277.79,275.89,277.79,60444.0,258.9164,260.3504,258.5696,260.3504,60444.0
2020-04-15 09:40:00,277.64,277.73,274.96,275.98,57738.0,260.2098,260.2941,257.698,258.654,57738.0
2020-04-15 09:50:00,276.44,276.7,274.89,276.16,20133.0,259.0851,259.3288,257.6324,258.8227,20133.0
2020-04-15 10:00:00,275.76,276.05,274.73,275.75,15940.0,258.4478,258.7196,257.4825,258.4384,15940.0
2020-04-15 10:10:00,275.64,276.29,274.19,274.19,9196.0,258.3353,258.9445,256.9764,256.9764,9196.0
2020-04-15 10:20:00,274.1,274.8,273.7,273.93,14203.0,256.892,257.5481,256.5171,256.7327,14203.0
2020-04-15 10:30:00,273.84,274.53,273.17,273.42,11571.0,256.6483,257.295,256.0204,256.2547,11571.0
2020-04-15 10:40:00,273.63,274.7,273.56,274.22,10265.0,256.4515,257.4544,256.3859,257.0045,10265.0
2020-04-15 10:50:00,274.51,274.91,274.16,274.59,12515.0,257.2763,257.6512,256.9483,257.3513,12515.0
2020-04-15 11:00:00,274.49,274.73,273.26,273.83,33789.0,257.2575,257.4825,256.1048,256.639,33789.0
2020-04-15 11:10:00,273.98,274.24,273.24,273.57,32671.0,256.7796,257.0232,256.086,256.3953,32671.0
2020-04-15 11:20:00,273.22,274.6,273.18,274.58,11360.0,256.0673,257.3606,256.0298,257.3419,11360.0
2020-04-15 11:30:00,274.63,275.71,274.59,274.6,17903.0,257.3887,258.4009,257.3513,257.3606,17903.0
2020-04-15 11:40:00,274.23,274.37,273.58,273.79,2368.0,257.0139,257.1451,256.4047,256.6015,2368.0
2020-04-15 11:50:00,274.21,274.31,274.09,274.11,1863.0,256.9951,257.0888,256.8826,256.9014,1863.0
2020-04-15 12:00:00,273.96,274.54,273.39,273.39,2513.0,256.7608,257.3044,256.2266,256.2266,2513.0
2020-04-15 12:10:00,273.73,274.0,273.38,273.7,9407.0,256.5453,256.7983,256.2172,256.5171,9407.0
2020-04-15 12:20:00,274.62,274.74,274.08,274.66,2277.0,257.3794,257.4918,256.8733,257.4169,2277.0
2020-04-15 12:30:00,274.68,275.1,274.39,274.64,4270.0,257.4356,257.8292,257.1638,257.3981,4270.0
2020-04-15 12:40:00,274.69,275.47,274.55,275.1,41982.0,257.445,258.176,257.3138,257.8292,41982.0
2020-04-15 12:50:00,275.11,275.74,275.11,275.23,7517.0,257.8386,258.4291,257.8386,257.9511,7517.0
2020-04-15 13:00:00,275.19,276.05,275.19,275.9,12166.0,257.9136,258.7196,257.9136,258.579,12166.0
2020-04-15 13:10:00,276.1,277.24,276.1,277.18,12205.0,258.7665,259.8349,258.7665,259.7787,12205.0
2020-04-15 13:20:00,277.08,277.08,275.53,275.53,36397.0,259.6849,259.6849,258.2322,258.2322,36397.0
2020-04-15 13:30:00,275.44,275.57,274.84,274.91,15159.0,258.1479,258.2697,257.5856,257.6512,15159.0
2020-04-15 13:40:00,274.72,275.24,274.47,274.83,5133.0,257.4731,257.9605,257.2388,257.5762,5133.0
2020-04-15 13:50:00,275.37,275.47,274.71,275.17,4237.0,258.0823,258.176,257.4637,257.8948,4237.0
2020-04-15 14:00:00,275.3,276.48,275.3,276.22,5143.0,258.0167,259.1226,258.0167,258.8789,5143.0
2020-04-15 14:10:00,276.0,276.46,275.83,276.3,6835.0,258.6727,259.1039,258.5134,258.9539,6835.0
2020-04-15 14:20:00,276.49,276.63,275.86,276.55,9126.0,259.132,259.2632,258.5415,259.1882,9126.0
2020-04-15 14:30:00,276.46,277.17,276.34,277.17,3152.0,259.1039,259.7693,258.9914,259.7693,3152.0
2020-04-15 14:40:00,277.08,277.23,276.5,276.7,8036.0,259.6849,259.8255,259.1413,259.3288,8036.0
2020-04-15 14:50:00,276.51,276.88,276.21,276.66,2789.0,259.1507,259.4975,258.8696,259.2913,2789.0
2020-04-15 15:00:00,276.55,277.0,275.64,275.91,7329.0,259.1882,259.61,258.3353,258.5884,7329.0
2020-04-15 15:10:00,275.74,276.2,275.5,276.2,7417.0,258.4291,258.8602,258.2041,258.8602,7417.0
2020-04-15 15:20:00,276.35,276.35,275.21,275.49,8409.0,259.0008,259.0008,257.9323,258.1948,8409.0
2020-04-15 15:30:00,275.77,276.05,275.1,275.91,15868.0,258.4572,258.7196,257.8292,258.5884,15868.0
2020-04-15 15:40:00,275.78,275.91,274.89,275.48,16082.0,258.4666,258.5884,257.6324,258.1854,16082.0
2020-04-15 15:50:00,275.26,275.42,274.09,274.65,66137.0,257.9792,258.1292,256.8826,257.4075,66137.0
2020-04-16 09:30:00,275.63,276.32,273.33,274.22,109909.0,258.326,258.9727,256.1704,257.0045,109909.0
2020-04-16 09:40:00,274.37,276.13,274.05,274.16,65761.0,257.1451,258.7946,256.8452,256.9483,65761.0
2020-04-16 09:50:00,273.99,274.53,271.8,271.8,13289.0,256.7889,257.295,254.7364,254.7364,13289.0
2020-04-16 10:00:00,272.11,272.53,271.32,271.4,38361.0,255.027,255.4206,254.2865,254.3615,38361.0
2020-04-16 10:10:00,270.96,271.42,270.5,270.98,50795.0,253.9492,254.3803,253.518,253.9679,50795.0
2020-04-16 10:20:00,270.9,272.99,270.77,272.99,58085.0,253.8929,255.8517,253.7711,255.8517,58085.0
2020-04-16 10:30:00,273.03,273.39,272.14,272.14,46322.0,255.8892,256.2266,255.0551,255.0551,46322.0
2020-04-16 10:40:00,272.11,273.57,271.9,273.05,25813.0,255.027,256.3953,254.8301,255.9079,25813.0
2020-04-16 10:50:00,272.88,274.55,272.66,274.32,19579.0,255.7486,257.3138,255.5424,257.0982,19579.0
2020-04-16 11:00:00,274.48,275.38,273.85,274.9,26158.0,257.2482,258.0917,256.6577,257.6418,26158.0
2020-04-16 11:10:00,274.87,274.95,273.8,274.06,15568.0,257.6137,257.6887,256.6109,256.8545,15568.0
2020-04-16 11:20:00,274.16,274.17,273.15,273.16,5471.0,256.9483,256.9576,256.0017,256.011,5471.0
2020-04-16 11:30:00,273.44,273.45,272.34,272.98,5782.0,256.2735,256.2828,255.2425,255.8423,5782.0
2020-04-16 11:40:00,273.02,273.38,272.49,272.84,4197.0,255.8798,256.2172,255.3831,255.7111,4197.0
2020-04-16 11:50:00,273.08,274.49,273.08,273.87,16328.0,255.9361,257.2575,255.9361,256.6765,16328.0
2020-04-16 12:00:00,273.94,273.94,272.16,272.19,10005.0,256.7421,256.7421,255.0738,255.1019,10005.0
2020-04-16 12:10:00,272.1,272.34,270.9,270.93,12101.0,255.0176,255.2425,253.8929,253.921,12101.0
2020-04-16 12:20:00,270.59,270.99,270.29,270.99,19559.0,253.6024,253.9773,253.3212,253.9773,19559.0
2020-04-16 12:30:00,270.71,270.77,269.51,269.98,58390.0,253.7148,253.7711,252.5902,253.0307,58390.0
2020-04-16 12:40:00,270.03,270.77,269.84,270.77,18337.0,253.0775,253.7711,252.8995,253.7711,18337.0
2020-04-16 12:50:00,270.6,271.05,270.27,270.9,4327.0,253.6118,254.0335,253.3025,253.8929,4327.0
2020-04-16 13:00:00,270.85,271.24,270.72,270.94,12949.0,253.8461,254.2116,253.7242,253.9304,12949.0
2020-04-16 13:10:00,270.65,271.52,270.65,271.21,13414.0,253.6586,254.474,253.6586,254.1835,13414.0
2020-04-16 13:20:00,271.26,271.58,271.04,271.58,13341.0,254.2303,254.5302,254.0241,254.5302,13341.0
2020-04-16 13:30:00,271.5,272.15,271.49,271.56,6647.0,254.4552,255.0644,254.4459,254.5115,6647.0
2020-04-16 13:40:00,271.58,272.14,271.58,271.72,11589.0,254.5302,255.0551,254.5302,254.6614,11589.0
2020-04-16 13:50:00,271.7,271.82,271.05,271.39,6917.0,254.6427,254.7552,254.0335,254.3522,6917.0
2020-04-16 14:00:00,270.8,272.26,270.77,272.24,6841.0,253.7992,255.1675,253.7711,255.1488,6841.0
2020-04-16 14:10:00,272.23,272.81,272.08,272.34,18781.0,255.1394,255.683,254.9988,255.2425,18781.0
2020-04-16 14:20:00,272.42,272.43,271.93,272.21,18570.0,255.3175,255.3269,254.8583,255.1207,18570.0
2020-04-16 14:30:00,272.18,273.18,272.17,272.73,26476.0,255.0926,256.0298,255.0832,255.608,26476.0
2020-04-16 14:40:00,272.71,272.71,272.14,272.25,14121.0,255.5893,255.5893,255.0551,255.1582,14121.0
2020-04-16 14:50:00,272.11,272.65,271.85,272.65,6140.0,255.027,255.5331,254.7833,255.5331,6140.0
2020-04-16 15:00:00,272.64,272.71,272.22,272.41,16080.0,255.5237,255.5893,255.13,255.3081,16080.0
2020-04-16 15:10:00,272.25,272.56,271.83,272.14,24538.0,255.1582,255.4487,254.7645,255.0551,24538.0
2020-04-16 15:20:00,272.06,273.35,272.06,273.35,10366.0,254.9801,256.1891,254.9801,256.1891,10366.0
2020-04-16 15:30:00,273.43,273.98,273.26,273.72,16833.0,256.2641,256.7796,256.1048,256.5359,16833.0
2020-04-16 15:40:00,273.58,274.02,273.51,273.62,29210.0,256.4047,256.817,256.3391,256.4422,29210.0
2020-04-16 15:50:00,273.67,274.69,273.67,274.33,134642.0,256.489,257.445,256.489,257.1076,134642.0
2020-04-17 09:30:00,284.48,285.32,282.42,285.13,158565.0,266.6204,267.4076,264.6897,267.2296,158565.0
2020-04-17 09:40:00,285.14,285.75,283.69,285.71,107152.0,267.2389,267.8106,265.88,267.7731,107152.0
2020-04-17 09:50:00,285.71,286.78,284.78,286.44,61901.0,267.7731,268.776,266.9015,268.4573,61901.0
2020-04-17 10:00:00,286.56,286.61,284.83,285.21,46231.0,268.5698,268.6166,266.9484,267.3045,46231.0
2020-04-17 10:10:00,285.38,285.67,282.62,282.89,73184.0,267.4639,267.7357,264.8771,265.1302,73184.0
2020-04-17 10:20:00,282.8,284.0,282.73,283.24,41446.0,265.0458,266.1705,264.9802,265.4582,41446.0
2020-04-17 10:30:00,283.16,283.43,281.52,282.12,25311.0,265.3832,265.6363,263.8462,264.4085,25311.0
2020-04-17 10:40:00,282.08,282.71,281.38,281.43,20295.0,264.371,264.9615,263.715,263.7618,20295.0
2020-04-17 10:50:00,281.71,282.79,281.71,282.15,6867.0,264.0243,265.0365,264.0243,264.4366,6867.0
2020-04-17 11:00:00,282.08,282.94,281.85,282.58,8934.0,264.371,265.177,264.1555,264.8396,8934.0
2020-04-17 11:10:00,282.64,282.64,281.7,282.23,10180.0,264.8959,264.8959,264.0149,264.5116,10180.0
2020-04-17 11:20:00,282.16,282.31,281.43,281.73,11818.0,264.446,264.5866,263.7618,264.043,11818.0
2020-04-17 11:30:00,282.05,283.23,281.61,282.95,12484.0,264.3429,265.4488,263.9305,265.1864,12484.0
2020-04-17 11:40:00,282.89,283.34,282.57,282.8,11359.0,265.1302,265.5519,264.8303,265.0458,11359.0
2020-04-17 11:50:00,282.76,282.86,282.32,282.66,12312.0,265.0083,265.1021,264.596,264.9146,12312.0
2020-04-17 12:00:00,282.71,283.15,282.34,282.61,15291.0,264.9615,265.3739,264.6147,264.8678,15291.0
2020-04-17 12:10:00,282.59,283.53,282.44,283.53,10698.0,264.849,265.73,264.7084,265.73,10698.0
2020-04-17 12:20:00,283.25,283.3,282.56,282.56,3189.0,265.4676,265.5144,264.8209,264.8209,3189.0
2020-04-17 12:30:00,282.69,283.57,282.66,283.48,10373.0,264.9427,265.7675,264.9146,265.6831,10373.0
2020-04-17 12:40:00,283.51,284.09,283.51,284.09,8922.0,265.7113,266.2549,265.7113,266.2549,8922.0
2020-04-17 12:50:00,284.18,284.3,283.74,283.9,4819.0,266.3392,266.4517,265.9268,266.0768,4819.0
2020-04-17 13:00:00,283.72,284.1,283.62,283.91,6214.0,265.9081,266.2642,265.8144,266.0862,6214.0
2020-04-17 13:10:00,283.88,284.38,283.7,284.35,6435.0,266.058,266.5266,265.8893,266.4985,6435.0
2020-04-17 13:20:00,284.07,284.07,283.34,283.4,4135.0,266.2361,266.2361,265.5519,265.6082,4135.0
2020-04-17 13:30:00,283.42,283.72,283.31,283.71,7138.0,265.6269,265.9081,265.5238,265.8987,7138.0
2020-04-17 13:40:00,283.72,283.76,282.82,282.82,5358.0,265.9081,265.9456,265.0646,265.0646,5358.0
2020-04-17 13:50:00,282.67,283.13,282.57,282.88,2629.0,264.924,265.3551,264.8303,265.1208,2629.0
2020-04-17 14:00:00,282.9,282.92,282.44,282.64,10248.0,265.1396,265.1583,264.7084,264.8959,10248.0
2020-04-17 14:10:00,282.61,282.75,282.22,282.47,15753.0,264.8678,264.999,264.5022,264.7366,15753.0
2020-04-17 14:20:00,282.47,282.8,282.29,282.3,6984.0,264.7366,265.0458,264.5679,264.5772,6984.0
2020-04-17 14:30:00,282.06,282.25,281.85,282.18,14050.0,264.3523,264.5304,264.1555,264.4648,14050.0
2020-04-17 14:40:00,282.2,282.42,281.77,282.42,5148.0,264.4835,264.6897,264.0805,264.6897,5148.0
2020-04-17 14:50:00,282.5,282.5,281.81,282.45,8458.0,264.7647,264.7647,264.118,264.7178,8458.0
2020-04-17 15:00:00,282.32,282.8,282.2,282.67,16657.0,264.596,265.0458,264.4835,264.924,16657.0
2020-04-17 15:10:00,282.68,283.29,282.56,283.28,8015.0,264.9334,265.5051,264.8209,265.4957,8015.0
2020-04-17 15:20:00,283.01,283.42,282.78,283.3,23603.0,265.2427,265.6269,265.0271,265.5144,23603.0
2020-04-17 15:30:00,283.41,284.03,283.4,283.96,31723.0,265.6175,266.1986,265.6082,266.133,31723.0
2020-04-17 15:40:00,284.03,284.55,283.79,284.37,34033.0,266.1986,266.686,265.9737,266.5173,34033.0
2020-04-17 15:50:00,284.65,285.4,284.0,284.23,126674.0,266.7797,267.4826,266.1705,266.3861,126674.0
2020-04-20 09:30:00,279.18,279.84,277.84,279.29,132469.0,261.6531,262.2717,260.3972,261.7562,132469.0
2020-04-20 09:40:00,279.21,281.71,278.68,280.93,62776.0,261.6812,264.0243,261.1845,263.2932,62776.0
2020-04-20 09:50:00,280.92,281.39,280.04,280.52,59806.0,263.2839,263.7244,262.4591,262.909,59806.0
2020-04-20 10:00:00,280.28,281.23,279.93,281.05,22450.0,262.684,263.5744,262.356,263.4057,22450.0
2020-04-20 10:10:00,280.94,281.44,280.65,281.11,34414.0,263.3026,263.7712,263.0308,263.4619,34414.0
2020-04-20 10:20:00,281.0,281.23,280.44,280.51,19828.0,263.3588,263.5744,262.834,262.8996,19828.0
2020-04-20 10:30:00,280.51,280.99,280.38,280.38,19834.0,262.8996,263.3495,262.7778,262.7778,19834.0
2020-04-20 10:40:00,280.5,282.85,280.45,282.36,46721.0,262.8902,265.0927,262.8434,264.6335,46721.0
2020-04-20 10:50:00,282.36,283.6,282.36,282.97,15716.0,264.6335,265.7956,264.6335,265.2052,15716.0
2020-04-20 11:00:00,282.88,283.33,282.62,282.75,23533.0,265.1208,265.5426,264.8771,264.999,23533.0
2020-04-20 11:10:00,282.69,282.84,281.81,282.26,35317.0,264.9427,265.0833,264.118,264.5397,35317.0
2020-04-20 11:20:00,282.4,282.86,282.16,282.73,8396.0,264.6709,265.1021,264.446,264.9802,8396.0
2020-04-20 11:30:00,282.75,283.96,282.27,283.96,10987.0,264.999,266.133,264.5491,266.133,10987.0
2020-04-20 11:40:00,283.9,283.9,283.49,283.83,5657.0,266.0768,266.0768,265.6925,266.0112,5657.0
2020-04-20 11:50:00,283.96,284.05,283.48,283.56,10946.0,266.133,266.2174,265.6831,265.7581,10946.0
2020-04-20 12:00:00,283.65,283.74,283.19,283.65,16300.0,265.8425,265.9268,265.4114,265.8425,16300.0
2020-04-20 12:10:00,283.85,283.85,282.86,283.3,14368.0,266.0299,266.0299,265.1021,265.5144,14368.0
2020-04-20 12:20:00,283.27,283.83,283.27,283.55,23800.0,265.4863,266.0112,265.4863,265.7488,23800.0
2020-04-20 12:30:00,283.56,284.26,283.54,284.12,21154.0,265.7581,266.4142,265.7394,266.283,21154.0
2020-04-20 12:40:00,284.06,284.07,283.88,284.0,2918.0,266.2267,266.2361,266.058,266.1705,2918.0
2020-04-20 12:50:00,284.0,284.04,283.28,283.28,7705.0,266.1705,266.208,265.4957,265.4957,7705.0
2020-04-20 13:00:00,283.15,283.19,282.42,282.53,4811.0,265.3739,265.4114,264.6897,264.7928,4811.0
2020-04-20 13:10:00,282.44,282.44,281.9,281.93,3465.0,264.7084,264.7084,264.2023,264.2305,3465.0
2020-04-20 13:20:00,281.89,282.16,281.44,281.86,4475.0,264.193,264.446,263.7712,264.1648,4475.0
2020-04-20 13:30:00,281.84,281.84,281.07,281.59,4363.0,264.1461,264.1461,263.4244,263.9118,4363.0
2020-04-20 13:40:00,281.66,282.06,281.62,281.73,8735.0,263.9774,264.3523,263.9399,264.043,8735.0
2020-04-20 13:50:00,281.78,282.06,281.6,281.96,4386.0,264.0899,264.3523,263.9212,264.2586,4386.0
2020-04-20 14:00:00,281.83,282.09,281.67,281.82,13143.0,264.1367,264.3804,263.9868,264.1274,13143.0
2020-04-20 14:10:00,281.85,281.95,280.35,280.36,14447.0,264.1555,264.2492,262.7496,262.759,14447.0
2020-04-20 14:20:00,280.49,280.49,278.79,278.85,7266.0,262.8809,262.8809,261.2876,261.3438,7266.0
2020-04-20 14:30:00,278.76,279.85,278.76,279.54,20873.0,261.2595,262.281,261.2595,261.9905,20873.0
2020-04-20 14:40:00,279.64,280.01,279.12,279.96,10308.0,262.0842,262.431,261.5969,262.3841,10308.0
2020-04-20 14:50:00,279.91,279.92,277.65,277.71,11572.0,262.3373,262.3466,260.2192,260.2754,11572.0
2020-04-20 15:00:00,277.7,278.94,277.7,278.47,21433.0,260.266,261.4282,260.266,260.9877,21433.0
2020-04-20 15:10:00,278.6,279.07,278.24,278.49,18241.0,261.1095,261.55,260.7721,261.0064,18241.0
2020-04-20 15:20:00,278.55,279.38,278.52,279.38,13203.0,261.0627,261.8405,261.0345,261.8405,13203.0
2020-04-20 15:30:00,279.32,280.12,279.16,279.48,10214.0,261.7843,262.5341,261.6344,261.9343,10214.0
2020-04-20 15:40:00,279.54,279.98,279.35,279.85,28461.0,261.9905,262.4029,261.8124,262.281,28461.0
2020-04-20 15:50:00,279.85,280.01,278.73,278.89,90307.0,262.281,262.431,261.2314,261.3813,90307.0
2020-04-21 09:30:00,272.59,273.81,271.27,271.36,96580.0,255.4768,256.6202,254.2397,254.324,96580.0
2020-04-21 09:40:00,271.27,274.06,271.27,273.82,46721.0,254.2397,256.8545,254.2397,256.6296,46721.0
2020-04-21 09:50:00,273.71,275.13,273.38,275.13,22129.0,256.5265,257.8574,256.2172,257.8574,22129.0
2020-04-21 10:00:00,275.21,275.21,273.83,274.19,21271.0,257.9323,257.9323,256.639,256.9764,21271.0
2020-04-21 10:10:00,274.2,274.2,273.25,273.52,10143.0,256.9857,256.9857,256.0954,256.3484,10143.0
2020-04-21 10:20:00,273.85,275.13,273.64,275.05,26034.0,256.6577,257.8574,256.4609,257.7824,26034.0
2020-04-21 10:30:00,275.06,275.1,273.62,274.0,12453.0,257.7918,257.8292,256.4422,256.7983,12453.0
2020-04-21 10:40:00,273.86,274.19,273.11,273.11,10111.0,256.6671,256.9764,255.9642,255.9642,10111.0
2020-04-21 10:50:00,273.25,273.52,272.38,272.38,15906.0,256.0954,256.3484,255.28,255.28,15906.0
2020-04-21 11:00:00,272.25,272.39,271.64,271.69,11851.0,255.1582,255.2894,254.5865,254.6333,11851.0
2020-04-21 11:10:00,271.2,271.51,270.58,271.51,14916.0,254.1741,254.4646,253.593,254.4646,14916.0
2020-04-21 11:20:00,271.63,272.26,270.4,270.71,14104.0,254.5771,255.1675,253.4243,253.7148,14104.0
2020-04-21 11:30:00,270.78,271.74,270.46,270.82,24150.0,253.7805,254.6802,253.4805,253.8179,24150.0
2020-04-21 11:40:00,270.52,270.93,270.25,270.66,7445.0,253.5368,253.921,253.2837,253.668,7445.0
2020-04-21 11:50:00,270.72,271.63,270.64,271.4,8396.0,253.7242,254.5771,253.6492,254.3615,8396.0
2020-04-21 12:00:00,271.68,271.68,270.81,271.11,5631.0,254.6239,254.6239,253.8086,254.0897,5631.0
2020-04-21 12:10:00,270.93,271.77,270.9,270.94,7474.0,253.921,254.7083,253.8929,253.9304,7474.0
2020-04-21 12:20:00,270.88,271.1,270.59,270.69,8092.0,253.8742,254.0804,253.6024,253.6961,8092.0
2020-04-21 12:30:00,270.66,270.66,269.62,269.97,9053.0,253.668,253.668,252.6933,253.0213,9053.0
2020-04-21 12:40:00,269.97,270.41,269.69,270.41,7073.0,253.0213,253.4337,252.7589,253.4337,7073.0
2020-04-21 12:50:00,270.37,271.48,270.37,271.3,13039.0,253.3962,254.4365,253.3962,254.2678,13039.0
2020-04-21 13:00:00,271.19,271.78,271.19,271.4,13768.0,254.1647,254.7177,254.1647,254.3615,13768.0
2020-04-21 13:10:00,271.38,271.52,271.1,271.41,6496.0,254.3428,254.474,254.0804,254.3709,6496.0
2020-04-21 13:20:00,271.93,272.45,271.93,272.39,7434.0,254.8583,255.3456,254.8583,255.2894,7434.0
2020-04-21 13:30:00,272.32,272.97,271.97,272.96,6662.0,255.2238,255.833,254.8957,255.8236,6662.0
2020-04-21 13:40:00,272.66,272.68,271.33,271.41,13871.0,255.5424,255.5612,254.2959,254.3709,13871.0
2020-04-21 13:50:00,271.51,272.05,271.51,271.73,12121.0,254.4646,254.9707,254.4646,254.6708,12121.0
2020-04-21 14:00:00,271.53,272.57,271.33,271.97,7025.0,254.4834,255.4581,254.2959,254.8957,7025.0
2020-04-21 14:10:00,271.93,272.37,271.65,271.94,7738.0,254.8583,255.2706,254.5958,254.8676,7738.0
2020-04-21 14:20:00,271.81,273.23,271.79,272.55,15961.0,254.7458,256.0766,254.727,255.4393,15961.0
2020-04-21 14:30:00,272.57,272.58,271.79,272.04,5776.0,255.4581,255.4674,254.727,254.9613,5776.0
2020-04-21 14:40:00,271.68,271.7,271.2,271.63,11175.0,254.6239,254.6427,254.1741,254.5771,11175.0
2020-04-21 14:50:00,271.32,271.94,271.31,271.32,14154.0,254.2865,254.8676,254.2772,254.2865,14154.0
2020-04-21 15:00:00,271.5,272.09,270.91,271.3,13790.0,254.4552,255.0082,253.9023,254.2678,13790.0
2020-04-21 15:10:00,271.27,272.87,271.27,272.44,12565.0,254.2397,255.7392,254.2397,255.3362,12565.0
2020-04-21 15:20:00,272.29,272.88,272.2,272.31,12060.0,255.1957,255.7486,255.1113,255.2144,12060.0
2020-04-21 15:30:00,272.52,273.57,272.06,272.98,14659.0,255.4112,256.3953,254.9801,255.8423,14659.0
2020-04-21 15:40:00,273.02,273.16,272.2,272.2,8691.0,255.8798,256.011,255.1113,255.1113,8691.0
2020-04-21 15:50:00,272.02,272.18,271.28,271.43,62186.0,254.9426,255.0926,254.2491,254.3896,62186.0
2020-04-22 09:30:00,277.44,278.58,275.68,276.2,74579.0,260.0223,261.0908,258.3728,258.8602,74579.0
2020-04-22 09:40:00,276.13,276.42,274.71,274.91,37952.0,258.7946,259.0664,257.4637,257.6512,37952.0
2020-04-22 09:50:00,274.93,275.19,274.33,275.0,11334.0,257.6699,257.9136,257.1076,257.7355,11334.0
2020-04-22 10:00:00,274.79,275.01,273.59,274.62,22445.0,257.5387,257.7449,256.414,257.3794,22445.0
2020-04-22 10:10:00,274.65,275.25,274.07,275.04,21857.0,257.4075,257.9698,256.8639,257.773,21857.0
2020-04-22 10:20:00,275.09,275.79,275.09,275.48,12698.0,257.8199,258.4759,257.8199,258.1854,12698.0
2020-04-22 10:30:00,275.59,276.64,275.59,276.46,5424.0,258.2885,259.2726,258.2885,259.1039,5424.0
2020-04-22 10:40:00,276.56,276.56,275.75,275.75,12095.0,259.1976,259.1976,258.4384,258.4384,12095.0
2020-04-22 10:50:00,275.7,275.89,274.57,274.78,6712.0,258.3916,258.5696,257.3325,257.5293,6712.0
2020-04-22 11:00:00,274.98,275.23,274.52,274.64,6193.0,257.7168,257.9511,257.2857,257.3981,6193.0
2020-04-22 11:10:00,274.67,275.94,274.44,275.68,8888.0,257.4262,258.6165,257.2107,258.3728,8888.0
2020-04-22 11:20:00,275.43,275.51,275.08,275.33,3775.0,258.1385,258.2135,257.8105,258.0448,3775.0
2020-04-22 11:30:00,275.28,275.99,275.28,275.63,8166.0,257.9979,258.6634,257.9979,258.326,8166.0
2020-04-22 11:40:00,275.57,276.42,275.57,276.29,6027.0,258.2697,259.0664,258.2697,258.9445,6027.0
2020-04-22 11:50:00,276.26,276.69,275.91,276.16,9286.0,258.9164,259.3194,258.5884,258.8227,9286.0
2020-04-22 12:00:00,276.22,276.54,276.05,276.31,11841.0,258.8789,259.1788,258.7196,258.9633,11841.0
2020-04-22 12:10:00,275.85,275.95,275.57,275.95,3260.0,258.5322,258.6259,258.2697,258.6259,3260.0
2020-04-22 12:20:00,275.83,276.04,275.58,275.94,3297.0,258.5134,258.7102,258.2791,258.6165,3297.0
2020-04-22 12:30:00,276.24,276.24,275.68,275.92,4444.0,258.8977,258.8977,258.3728,258.5978,4444.0
2020-04-22 12:40:00,276.06,276.12,275.43,275.47,2753.0,258.729,258.7852,258.1385,258.176,2753.0
2020-04-22 12:50:00,275.49,275.49,274.8,275.27,7591.0,258.1948,258.1948,257.5481,257.9886,7591.0
2020-04-22 13:00:00,275.22,275.22,274.5,274.57,2738.0,257.9417,257.9417,257.2669,257.3325,2738.0
2020-04-22 13:10:00,274.57,275.23,274.57,275.12,7151.0,257.3325,257.9511,257.3325,257.848,7151.0
2020-04-22 13:20:00,275.28,275.65,275.2,275.65,6624.0,257.9979,258.3447,257.923,258.3447,6624.0
2020-04-22 13:30:00,275.69,275.84,275.35,275.35,5069.0,258.3822,258.5228,258.0635,258.0635,5069.0
2020-04-22 13:40:00,275.2,275.64,275.16,275.28,2675.0,257.923,258.3353,257.8855,257.9979,2675.0
2020-04-22 13:50:00,275.29,275.8,275.28,275.38,7438.0,258.0073,258.4853,257.9979,258.0917,7438.0
2020-04-22 14:00:00,275.29,275.77,275.24,275.44,4736.0,258.0073,258.4572,257.9605,258.1479,4736.0
2020-04-22 14:10:00,275.31,275.44,275.17,275.2,8846.0,258.0261,258.1479,257.8948,257.923,8846.0
2020-04-22 14:20:00,275.35,275.71,275.31,275.42,3800.0,258.0635,258.4009,258.0261,258.1292,3800.0
2020-04-22 14:30:00,275.5,276.27,275.5,276.02,4987.0,258.2041,258.9258,258.2041,258.6915,4987.0
2020-04-22 14:40:00,276.06,276.09,275.8,276.08,5035.0,258.729,258.7571,258.4853,258.7477,5035.0
2020-04-22 14:50:00,276.18,276.19,275.55,275.73,13860.0,258.8414,258.8508,258.251,258.4197,13860.0
2020-04-22 15:00:00,275.75,276.0,275.51,276.0,5069.0,258.4384,258.6727,258.2135,258.6727,5069.0
2020-04-22 15:10:00,275.9,276.15,275.65,276.15,6939.0,258.579,258.8133,258.3447,258.8133,6939.0
2020-04-22 15:20:00,276.26,276.71,276.16,276.25,13753.0,258.9164,259.3382,258.8227,258.907,13753.0
2020-04-22 15:30:00,276.27,276.6,275.86,276.53,18317.0,258.9258,259.2351,258.5415,259.1695,18317.0
2020-04-22 15:40:00,276.58,276.78,276.13,276.71,21612.0,259.2163,259.4038,258.7946,259.3382,21612.0
2020-04-22 15:50:00,276.71,277.23,275.16,275.24,77202.0,259.3382,259.8255,257.8855,257.9605,77202.0
2020-04-23 09:30:00,277.22,279.29,276.47,278.96,63505.0,259.8161,261.7562,259.1132,261.4469,63505.0
2020-04-23 09:40:00,279.12,279.56,277.89,278.25,71917.0,261.5969,262.0092,260.4441,260.7815,71917.0
2020-04-23 09:50:00,277.97,278.36,277.29,278.36,24578.0,260.5191,260.8846,259.8818,260.8846,24578.0
2020-04-23 10:00:00,278.45,279.1,277.9,278.89,19029.0,260.9689,261.5781,260.4535,261.3813,19029.0
2020-04-23 10:10:00,279.03,279.88,278.81,279.83,14931.0,261.5125,262.3092,261.3063,262.2623,14931.0
2020-04-23 10:20:00,279.87,280.42,279.63,279.84,31670.0,262.2998,262.8153,262.0748,262.2717,31670.0
2020-04-23 10:30:00,279.94,281.3,279.9,281.28,9070.0,262.3654,263.64,262.3279,263.6213,9070.0
2020-04-23 10:40:00,281.49,282.75,281.41,282.12,85323.0,263.8181,264.999,263.7431,264.4085,85323.0
2020-04-23 10:50:00,282.11,282.11,281.73,282.01,10749.0,264.3992,264.3992,264.043,264.3054,10749.0
2020-04-23 11:00:00,281.75,281.75,280.93,281.11,16041.0,264.0618,264.0618,263.2932,263.4619,16041.0
2020-04-23 11:10:00,281.25,281.63,280.96,281.63,6250.0,263.5931,263.9493,263.3214,263.9493,6250.0
2020-04-23 11:20:00,281.6,281.99,281.29,281.74,46803.0,263.9212,264.2867,263.6306,264.0524,46803.0
2020-04-23 11:30:00,281.75,281.75,280.27,280.27,43529.0,264.0618,264.0618,262.6747,262.6747,43529.0
2020-04-23 11:40:00,280.15,280.68,279.81,280.21,18385.0,262.5622,263.0589,262.2435,262.6184,18385.0
2020-04-23 11:50:00,280.23,280.84,280.09,280.84,10816.0,262.6372,263.2089,262.506,263.2089,10816.0
2020-04-23 12:00:00,280.85,281.68,280.82,281.68,9300.0,263.2183,263.9961,263.1901,263.9961,9300.0
2020-04-23 12:10:00,281.48,281.92,281.39,281.65,5798.0,263.8087,264.2211,263.7244,263.968,5798.0
2020-04-23 12:20:00,281.64,282.25,281.63,282.22,6168.0,263.9587,264.5304,263.9493,264.5022,6168.0
2020-04-23 12:30:00,282.07,282.33,281.76,282.28,5191.0,264.3617,264.6053,264.0711,264.5585,5191.0
2020-04-23 12:40:00,282.27,282.3,277.63,279.44,66197.0,264.5491,264.5772,260.2004,261.8968,66197.0
2020-04-23 12:50:00,279.45,279.96,277.68,279.6,21636.0,261.9061,262.3841,260.2473,262.0467,21636.0
2020-04-23 13:00:00,279.64,280.7,279.63,280.05,6953.0,262.0842,263.0777,262.0748,262.4685,6953.0
2020-04-23 13:10:00,280.16,281.09,280.15,280.56,7334.0,262.5716,263.4432,262.5622,262.9465,7334.0
2020-04-23 13:20:00,279.96,279.96,278.71,279.6,14898.0,262.3841,262.3841,261.2126,262.0467,14898.0
2020-04-23 13:30:00,279.58,280.05,279.57,279.59,5529.0,262.028,262.4685,262.0186,262.0374,5529.0
2020-04-23 13:40:00,279.65,279.65,278.57,278.68,11474.0,262.0936,262.0936,261.0814,261.1845,11474.0
2020-04-23 13:50:00,278.46,278.85,277.89,278.63,7682.0,260.9783,261.3438,260.4441,261.1376,7682.0
2020-04-23 14:00:00,278.72,278.86,277.82,277.82,10936.0,261.222,261.3532,260.3785,260.3785,10936.0
2020-04-23 14:10:00,277.48,278.92,277.45,278.7,9469.0,260.0598,261.4094,260.0317,261.2032,9469.0
2020-04-23 14:20:00,278.68,279.27,278.67,279.13,7842.0,261.1845,261.7374,261.1751,261.6062,7842.0
2020-04-23 14:30:00,279.13,279.38,278.75,278.96,5805.0,261.6062,261.8405,261.2501,261.4469,5805.0
2020-04-23 14:40:00,278.98,279.63,278.98,279.2,7672.0,261.4657,262.0748,261.4657,261.6718,7672.0
2020-04-23 14:50:00,279.26,280.53,279.26,280.27,10456.0,261.7281,262.9183,261.7281,262.6747,10456.0
2020-04-23 15:00:00,280.23,280.33,279.49,279.49,7510.0,262.6372,262.7309,261.9436,261.9436,7510.0
2020-04-23 15:10:00,279.53,279.53,278.58,278.58,6134.0,261.9811,261.9811,261.0908,261.0908,6134.0
2020-04-23 15:20:00,278.66,279.27,278.42,279.27,5577.0,261.1657,261.7374,260.9408,261.7374,5577.0
2020-04-23 15:30:00,279.17,279.64,278.72,279.47,11046.0,261.6437,262.0842,261.222,261.9249,11046.0
2020-04-23 15:40:00,279.53,279.99,279.21,279.8,10518.0,261.9811,262.4122,261.6812,262.2342,10518.0
2020-04-23 15:50:00,279.8,279.93,278.1,278.33,61623.0,262.2342,262.356,260.6409,260.8565,61623.0
2020-04-24 09:30:00,280.4,281.22,280.06,280.98,82025.0,262.7965,263.565,262.4779,263.3401,82025.0
2020-04-24 09:40:00,281.08,281.08,278.83,278.83,33194.0,263.4338,263.4338,261.3251,261.3251,33194.0
2020-04-24 09:50:00,278.68,280.03,278.35,278.59,28277.0,261.1845,262.4497,260.8752,261.1001,28277.0
2020-04-24 10:00:00,278.89,279.35,278.17,278.21,6571.0,261.3813,261.8124,260.7065,260.744,6571.0
2020-04-24 10:10:00,278.14,278.86,277.9,278.64,8125.0,260.6784,261.3532,260.4535,261.147,8125.0
2020-04-24 10:20:00,278.64,278.64,277.95,278.37,4275.0,261.147,261.147,260.5003,260.894,4275.0
2020-04-24 10:30:00,278.23,279.58,278.07,279.31,8429.0,260.7627,262.028,260.6128,261.7749,8429.0
2020-04-24 10:40:00,279.48,279.51,278.9,278.9,7123.0,261.9343,261.9624,261.3907,261.3907,7123.0
2020-04-24 10:50:00,279.26,279.39,278.6,278.61,3402.0,261.7281,261.8499,261.1095,261.1189,3402.0
2020-04-24 11:00:00,278.42,278.66,277.8,277.83,14775.0,260.9408,261.1657,260.3597,260.3879,14775.0
2020-04-24 11:10:00,277.79,278.02,277.27,277.9,12065.0,260.3504,260.5659,259.863,260.4535,12065.0
2020-04-24 11:20:00,278.06,278.51,277.86,278.36,4887.0,260.6034,261.0252,260.416,260.8846,4887.0
2020-04-24 11:30:00,278.47,278.52,277.8,278.47,27953.0,260.9877,261.0345,260.3597,260.9877,27953.0
2020-04-24 11:40:00,278.41,278.52,278.02,278.52,3590.0,260.9314,261.0345,260.5659,261.0345,3590.0
2020-04-24 11:50:00,278.39,278.4,278.05,278.19,2163.0,260.9127,260.9221,260.594,260.7253,2163.0
2020-04-24 12:00:00,277.8,278.58,277.8,278.45,5780.0,260.3597,261.0908,260.3597,260.9689,5780.0
2020-04-24 12:10:00,278.36,278.36,278.02,278.21,5713.0,260.8846,260.8846,260.5659,260.744,5713.0
2020-04-24 12:20:00,278.04,278.48,277.69,278.48,7239.0,260.5847,260.997,260.2566,260.997,7239.0
2020-04-24 12:30:00,278.5,278.83,278.04,278.83,3739.0,261.0158,261.3251,260.5847,261.3251,3739.0
2020-04-24 12:40:00,278.76,279.25,278.71,279.19,5477.0,261.2595,261.7187,261.2126,261.6625,5477.0
2020-04-24 12:50:00,279.2,279.2,278.7,278.7,1786.0,261.6718,261.6718,261.2032,261.2032,1786.0
2020-04-24 13:00:00,278.82,278.82,278.58,278.72,2600.0,261.3157,261.3157,261.0908,261.222,2600.0
2020-04-24 13:10:00,278.63,278.98,278.61,278.98,2970.0,261.1376,261.4657,261.1189,261.4657,2970.0
2020-04-24 13:20:00,278.98,279.69,278.96,279.69,3358.0,261.4657,262.1311,261.4469,262.1311,3358.0
2020-04-24 13:30:00,279.8,280.02,279.67,280.02,6482.0,262.2342,262.4404,262.1123,262.4404,6482.0
2020-04-24 13:40:00,280.03,280.52,280.0,280.36,4930.0,262.4497,262.909,262.4216,262.759,4930.0
2020-04-24 13:50:00,280.49,281.01,280.43,281.01,2207.0,262.8809,263.3682,262.8246,263.3682,2207.0
2020-04-24 14:00:00,281.25,281.57,280.76,281.44,5925.0,263.5931,263.8931,263.1339,263.7712,5925.0
2020-04-24 14:10:00,281.41,281.67,281.23,281.57,7980.0,263.7431,263.9868,263.5744,263.8931,7980.0
2020-04-24 14:20:00,281.52,281.54,281.02,281.17,5030.0,263.8462,263.8649,263.3776,263.5182,5030.0
2020-04-24 14:30:00,281.36,282.07,281.36,282.01,5379.0,263.6962,264.3617,263.6962,264.3054,5379.0
2020-04-24 14:40:00,282.06,282.22,281.85,282.07,6633.0,264.3523,264.5022,264.1555,264.3617,6633.0
2020-04-24 14:50:00,282.34,282.36,281.75,282.29,6514.0,264.6147,264.6335,264.0618,264.5679,6514.0
2020-04-24 15:00:00,282.3,282.75,281.94,282.75,14099.0,264.5772,264.999,264.2398,264.999,14099.0
2020-04-24 15:10:00,282.75,282.84,282.29,282.84,9437.0,264.999,265.0833,264.5679,265.0833,9437.0
2020-04-24 15:20:00,282.85,283.31,282.61,283.21,16682.0,265.0927,265.5238,264.8678,265.4301,16682.0
2020-04-24 15:30:00,283.25,283.3,282.89,283.2,11554.0,265.4676,265.5144,265.1302,265.4207,11554.0
2020-04-24 15:40:00,283.21,283.66,283.06,283.22,32969.0,265.4301,265.8518,265.2895,265.4395,32969.0
2020-04-24 15:50:00,283.24,283.34,281.94,282.23,89396.0,265.4582,265.5519,264.2398,264.5116,89396.0
2020-04-27 09:30:00,284.86,287.25,284.54,287.11,81467.0,266.9765,269.2165,266.6766,269.0853,81467.0
2020-04-27 09:40:00,287.05,287.05,285.6,286.66,40720.0,269.029,269.029,267.6701,268.6635,40720.0
2020-04-27 09:50:00,286.88,288.29,286.72,287.96,33854.0,268.8697,270.1912,268.7197,269.8819,33854.0
2020-04-27 10:00:00,287.98,288.5,287.51,288.21,34358.0,269.9006,270.388,269.4601,270.1162,34358.0
2020-04-27 10:10:00,288.21,289.49,287.64,289.49,38735.0,270.1162,271.3158,269.582,271.3158,38735.0
2020-04-27 10:20:00,289.56,289.87,288.77,289.08,24509.0,271.3814,271.672,270.641,270.9316,24509.0
2020-04-27 10:30:00,289.23,289.71,288.95,289.26,27512.0,271.0722,271.522,270.8097,271.1003,27512.0
2020-04-27 10:40:00,289.33,289.92,288.91,289.81,27378.0,271.1659,271.7188,270.7723,271.6157,27378.0
2020-04-27 10:50:00,289.87,290.45,289.6,289.67,45884.0,271.672,272.2156,271.4189,271.4845,45884.0
2020-04-27 11:00:00,289.76,290.18,289.25,290.18,32079.0,271.5689,271.9625,271.0909,271.9625,32079.0
2020-04-27 11:10:00,290.11,290.37,289.76,290.36,16844.0,271.8969,272.1406,271.5689,272.1312,16844.0
2020-04-27 11:20:00,290.32,290.94,289.86,290.86,31892.0,272.0937,272.6748,271.6626,272.5998,31892.0
2020-04-27 11:30:00,290.81,291.66,290.6,291.5,57928.0,272.553,273.3496,272.3562,273.1997,57928.0
2020-04-27 11:40:00,291.65,292.02,291.5,291.87,52643.0,273.3402,273.687,273.1997,273.5464,52643.0
2020-04-27 11:50:00,292.04,292.16,291.71,292.07,16947.0,273.7057,273.8182,273.3965,273.7339,16947.0
2020-04-27 12:00:00,292.17,292.41,291.62,292.31,25481.0,273.8276,274.0525,273.3121,273.9588,25481.0
2020-04-27 12:10:00,292.35,292.8,291.97,292.6,16336.0,273.9963,274.418,273.6401,274.2306,16336.0
2020-04-27 12:20:00,292.62,292.72,292.31,292.61,13468.0,274.2493,274.3431,273.9588,274.24,13468.0
2020-04-27 12:30:00,292.63,293.22,292.63,293.08,13217.0,274.2587,274.8117,274.2587,274.6805,13217.0
2020-04-27 12:40:00,293.12,293.32,292.93,293.27,30654.0,274.7179,274.9054,274.5399,274.8585,30654.0
2020-04-27 12:50:00,293.36,294.09,293.25,294.09,18769.0,274.9429,275.6271,274.8398,275.6271,18769.0
2020-04-27 13:00:00,293.9,293.9,293.01,293.09,8629.0,275.449,275.449,274.6149,274.6898,8629.0
2020-04-27 13:10:00,293.31,293.44,292.78,292.83,15580.0,274.896,275.0179,274.3993,274.4462,15580.0
2020-04-27 13:20:00,292.7,293.18,292.63,293.1,20457.0,274.3243,274.7742,274.2587,274.6992,20457.0
2020-04-27 13:30:00,293.01,293.3,292.85,293.3,18193.0,274.6149,274.8866,274.4649,274.8866,18193.0
2020-04-27 13:40:00,293.33,293.4,292.9,293.26,11440.0,274.9148,274.9804,274.5118,274.8492,11440.0
2020-04-27 13:50:00,293.26,293.91,293.26,293.6,29609.0,274.8492,275.4584,274.8492,275.1678,29609.0
2020-04-27 14:00:00,293.63,293.97,293.45,293.53,24359.0,275.1959,275.5146,275.0272,275.1022,24359.0
2020-04-27 14:10:00,293.73,293.96,293.54,293.84,22801.0,275.2897,275.5052,275.1116,275.3927,22801.0
2020-04-27 14:20:00,293.89,294.04,293.74,293.93,10897.0,275.4396,275.5802,275.299,275.4771,10897.0
2020-04-27 14:30:00,293.7,294.29,293.7,294.01,17558.0,275.2615,275.8145,275.2615,275.5521,17558.0
2020-04-27 14:40:00,294.14,294.77,294.12,294.74,36059.0,275.6739,276.2644,275.6552,276.2362,36059.0
2020-04-27 14:50:00,294.68,294.8,294.51,294.8,17857.0,276.18,276.2925,276.0207,276.2925,17857.0
2020-04-27 15:00:00,294.79,295.42,294.75,294.91,26954.0,276.2831,276.8736,276.2456,276.3956,26954.0
2020-04-27 15:10:00,294.9,295.27,294.84,295.2,26751.0,276.3862,276.733,276.33,276.6674,26751.0
2020-04-27 15:20:00,295.24,295.33,294.83,294.87,17702.0,276.7049,276.7892,276.3206,276.3581,17702.0
2020-04-27 15:30:00,294.98,295.26,294.81,294.95,31991.0,276.4612,276.7236,276.3018,276.4331,31991.0
2020-04-27 15:40:00,294.98,295.22,294.93,295.05,17899.0,276.4612,276.6861,276.4143,276.5268,17899.0
2020-04-27 15:50:00,295.13,295.14,293.76,293.83,106730.0,276.6018,276.6111,275.3178,275.3834,106730.0
2020-04-28 09:30:00,300.7,302.15,300.64,300.71,194332.0,281.8221,283.181,281.7658,281.8314,194332.0
2020-04-28 09:40:00,300.8,302.29,300.32,301.94,55467.0,281.9158,283.3123,281.4659,282.9842,55467.0
2020-04-28 09:50:00,302.02,302.92,300.43,300.43,53699.0,283.0592,283.9027,281.569,281.569,53699.0
2020-04-28 10:00:00,300.45,300.85,299.15,300.79,43661.0,281.5878,281.9627,280.3694,281.9064,43661.0
2020-04-28 10:10:00,300.86,301.28,300.08,300.71,37843.0,281.972,282.3657,281.241,281.8314,37843.0
2020-04-28 10:20:00,300.71,300.81,299.06,299.28,21052.0,281.8314,281.9252,280.285,280.4912,21052.0
2020-04-28 10:30:00,299.45,299.69,298.65,298.86,15763.0,280.6506,280.8755,279.9008,280.0976,15763.0
2020-04-28 10:40:00,298.79,298.91,296.54,296.98,37902.0,280.032,280.1445,277.9232,278.3356,37902.0
2020-04-28 10:50:00,297.02,297.02,294.13,294.34,46531.0,278.3731,278.3731,275.6645,275.8614,46531.0
2020-04-28 11:00:00,294.48,296.45,294.12,296.1,37354.0,275.9926,277.8389,275.6552,277.5109,37354.0
2020-04-28 11:10:00,296.14,296.57,295.22,296.04,19926.0,277.5484,277.9514,276.6861,277.4546,19926.0
2020-04-28 11:20:00,296.12,297.23,295.66,296.67,19665.0,277.5296,278.5699,277.0985,278.0451,19665.0
2020-04-28 11:30:00,296.64,297.49,296.53,297.11,15786.0,278.017,278.8136,277.9139,278.4575,15786.0
2020-04-28 11:40:00,297.08,298.02,296.77,297.59,25041.0,278.4293,279.3103,278.1388,278.9073,25041.0
2020-04-28 11:50:00,297.57,297.65,296.66,297.52,12530.0,278.8886,278.9636,278.0357,278.8417,12530.0
2020-04-28 12:00:00,297.54,297.97,296.98,297.94,7523.0,278.8605,279.2635,278.3356,279.2353,7523.0
2020-04-28 12:10:00,298.28,298.44,296.03,296.35,9999.0,279.554,279.704,277.4453,277.7452,9999.0
2020-04-28 12:20:00,296.54,297.17,296.27,297.15,19893.0,277.9232,278.5137,277.6702,278.4949,19893.0
2020-04-28 12:30:00,297.08,297.7,296.85,297.36,9620.0,278.4293,279.0104,278.2138,278.6918,9620.0
2020-04-28 12:40:00,297.38,297.67,296.8,297.29,8447.0,278.7105,278.9823,278.1669,278.6262,8447.0
2020-04-28 12:50:00,297.37,298.47,297.14,298.28,11651.0,278.7011,279.7321,278.4856,279.554,11651.0
2020-04-28 13:00:00,298.4,299.25,298.3,299.21,37288.0,279.6665,280.4631,279.5727,280.4256,37288.0
2020-04-28 13:10:00,299.07,299.28,298.68,298.69,25862.0,280.2944,280.4912,279.9289,279.9383,25862.0
2020-04-28 13:20:00,298.78,299.85,298.59,299.59,46964.0,280.0226,281.0254,279.8445,280.7818,46964.0
2020-04-28 13:30:00,299.55,299.7,298.99,298.99,94257.0,280.7443,280.8849,280.2194,280.2194,94257.0
2020-04-28 13:40:00,299.0,299.93,298.99,299.78,11724.0,280.2288,281.1004,280.2194,280.9598,11724.0
2020-04-28 13:50:00,299.8,299.96,299.12,299.27,22801.0,280.9786,281.1285,280.3413,280.4819,22801.0
2020-04-28 14:00:00,299.37,299.71,299.17,299.36,16630.0,280.5756,280.8942,280.3881,280.5662,16630.0
2020-04-28 14:10:00,299.78,300.16,299.78,299.95,15569.0,280.9598,281.316,280.9598,281.1192,15569.0
2020-04-28 14:20:00,299.96,300.16,299.7,299.91,10087.0,281.1285,281.316,280.8849,281.0817,10087.0
2020-04-28 14:30:00,299.97,300.23,299.3,299.33,9747.0,281.1379,281.3816,280.51,280.5381,9747.0
2020-04-28 14:40:00,299.35,299.76,299.19,299.56,23028.0,280.5568,280.9411,280.4069,280.7536,23028.0
2020-04-28 14:50:00,299.51,299.8,298.69,299.04,8518.0,280.7068,280.9786,279.9383,280.2663,8518.0
2020-04-28 15:00:00,298.94,299.34,298.91,299.13,5504.0,280.1726,280.5475,280.1445,280.3506,5504.0
2020-04-28 15:10:00,298.99,299.25,298.99,299.21,8801.0,280.2194,280.4631,280.2194,280.4256,8801.0
2020-04-28 15:20:00,299.53,299.76,298.57,299.48,15495.0,280.7255,280.9411,279.8258,280.6787,15495.0
2020-04-28 15:30:00,299.37,299.46,298.58,299.06,17444.0,280.5756,280.6599,279.8352,280.285,17444.0
2020-04-28 15:40:00,299.02,299.14,297.6,297.6,37665.0,280.2475,280.36,278.9167,278.9167,37665.0
2020-04-28 15:50:00,297.44,297.48,296.64,296.98,79775.0,278.7667,278.8042,278.017,278.3356,79775.0
2020-04-29 09:30:00,305.52,305.93,303.82,303.84,107833.0,286.3395,286.7237,284.7462,284.7649,107833.0
2020-04-29 09:40:00,303.86,305.5,303.65,305.42,72668.0,284.7837,286.3207,284.5869,286.2458,72668.0
2020-04-29 09:50:00,305.41,306.24,305.17,305.88,37716.0,286.2364,287.0143,286.0114,286.6769,37716.0
2020-04-29 10:00:00,305.89,305.91,304.63,304.68,19040.0,286.6862,286.705,285.5054,285.5522,19040.0
2020-04-29 10:10:00,304.74,305.59,304.37,305.53,17391.0,285.6084,286.4051,285.2617,286.3488,17391.0
2020-04-29 10:20:00,305.48,306.1,305.33,305.8,10326.0,286.302,286.8831,286.1614,286.6019,10326.0
2020-04-29 10:30:00,305.95,306.5,305.81,306.31,19813.0,286.7425,287.258,286.6113,287.0799,19813.0
2020-04-29 10:40:00,306.4,306.95,306.4,306.9,18465.0,287.1642,287.6797,287.1642,287.6328,18465.0
2020-04-29 10:50:00,307.1,307.82,307.02,307.2,32958.0,287.8203,288.4951,287.7453,287.914,32958.0
2020-04-29 11:00:00,307.04,307.51,306.51,307.0,9370.0,287.7641,288.2045,287.2673,287.7266,9370.0
2020-04-29 11:10:00,306.94,308.18,306.93,308.1,23255.0,287.6703,288.8325,287.661,288.7575,23255.0
2020-04-29 11:20:00,308.03,308.93,308.03,308.85,52364.0,288.6919,289.5354,288.6919,289.4604,52364.0
2020-04-29 11:30:00,308.74,308.79,308.04,308.24,14321.0,289.3573,289.4042,288.7013,288.8887,14321.0
2020-04-29 11:40:00,308.23,308.39,307.96,308.04,18135.0,288.8793,289.0293,288.6263,288.7013,18135.0
2020-04-29 11:50:00,308.21,309.34,308.13,309.09,18446.0,288.8606,289.9197,288.7856,289.6854,18446.0
2020-04-29 12:00:00,309.06,310.13,309.05,309.96,73686.0,289.6572,290.6601,289.6479,290.5007,73686.0
2020-04-29 12:10:00,309.83,310.46,309.39,309.94,18346.0,290.3789,290.9693,289.9665,290.482,18346.0
2020-04-29 12:20:00,309.83,310.14,309.69,309.87,16483.0,290.3789,290.6694,290.2477,290.4164,16483.0
2020-04-29 12:30:00,309.89,310.45,309.75,310.45,14636.0,290.4351,290.96,290.3039,290.96,14636.0
2020-04-29 12:40:00,310.45,310.75,310.25,310.72,12940.0,290.96,291.2411,290.7725,291.213,12940.0
2020-04-29 12:50:00,310.88,311.24,310.84,311.05,10294.0,291.363,291.7004,291.3255,291.5223,10294.0
2020-04-29 13:00:00,310.9,311.57,310.9,311.51,20113.0,291.3817,292.0097,291.3817,291.9534,20113.0
2020-04-29 13:10:00,311.44,311.65,311.23,311.28,11589.0,291.8878,292.0846,291.691,291.7379,11589.0
2020-04-29 13:20:00,311.4,311.54,311.13,311.16,21634.0,291.8503,291.9815,291.5973,291.6254,21634.0
2020-04-29 13:30:00,311.17,311.29,309.74,310.29,21408.0,291.6348,291.7472,290.2945,290.81,21408.0
2020-04-29 13:40:00,310.23,310.5,309.73,310.09,84963.0,290.7538,291.0068,290.2852,290.6226,84963.0
2020-04-29 13:50:00,310.21,310.36,309.41,309.41,15881.0,290.735,290.8756,289.9853,289.9853,15881.0
2020-04-29 14:00:00,309.79,310.0,308.92,309.08,13983.0,290.3414,290.5382,289.526,289.676,13983.0
2020-04-29 14:10:00,309.19,310.1,309.06,309.73,9124.0,289.7791,290.6319,289.6572,290.2852,9124.0
2020-04-29 14:20:00,309.76,310.42,309.63,309.95,30429.0,290.3133,290.9319,290.1915,290.4914,30429.0
2020-04-29 14:30:00,310.17,310.8,309.43,310.7,20644.0,290.6975,291.288,290.004,291.1943,20644.0
2020-04-29 14:40:00,310.62,311.21,310.48,310.48,14098.0,291.1193,291.6723,290.9881,290.9881,14098.0
2020-04-29 14:50:00,310.65,310.85,309.98,310.37,8502.0,291.1474,291.3349,290.5195,290.885,8502.0
2020-04-29 15:00:00,310.6,311.17,310.36,311.11,10252.0,291.1006,291.6348,290.8756,291.5785,10252.0
2020-04-29 15:10:00,311.03,311.21,310.18,310.43,22164.0,291.5036,291.6723,290.7069,290.9412,22164.0
2020-04-29 15:20:00,310.48,311.05,310.41,310.81,27312.0,290.9881,291.5223,290.9225,291.2974,27312.0
2020-04-29 15:30:00,310.85,311.11,310.49,310.81,35061.0,291.3349,291.5785,290.9975,291.2974,35061.0
2020-04-29 15:40:00,310.82,311.09,310.64,310.8,44218.0,291.3067,291.5598,291.138,291.288,44218.0
2020-04-29 15:50:00,310.76,310.82,309.13,309.43,86167.0,291.2505,291.3067,289.7228,290.004,86167.0
2020-04-30 09:30:00,303.3,303.98,299.89,300.85,176307.0,284.2588,284.8962,281.0629,281.9627,176307.0
2020-04-30 09:40:00,300.76,302.14,299.66,299.74,88143.0,281.8783,283.1717,280.8474,280.9223,88143.0
2020-04-30 09:50:00,299.6,302.11,299.51,301.48,68017.0,280.7911,283.1436,280.7068,282.5531,68017.0
2020-04-30 10:00:00,301.85,303.24,301.32,302.39,42476.0,282.8999,284.2026,282.4032,283.406,42476.0
2020-04-30 10:10:00,302.31,303.11,302.05,302.79,13201.0,283.331,284.0808,283.0873,283.7809,13201.0
2020-04-30 10:20:00,303.03,303.57,302.02,303.45,20557.0,284.0058,284.5119,283.0592,284.3994,20557.0
2020-04-30 10:30:00,303.52,304.23,303.23,303.7,45984.0,284.465,285.1305,284.1932,284.6337,45984.0
2020-04-30 10:40:00,303.62,304.25,302.87,303.66,38308.0,284.5588,285.1492,283.8558,284.5962,38308.0
2020-04-30 10:50:00,303.71,304.11,303.3,303.39,16506.0,284.6431,285.018,284.2588,284.3432,16506.0
2020-04-30 11:00:00,303.63,304.28,303.07,303.44,23651.0,284.5681,285.1773,284.0433,284.3901,23651.0
2020-04-30 11:10:00,303.45,304.27,303.28,303.32,22726.0,284.3994,285.168,284.2401,284.2776,22726.0
2020-04-30 11:20:00,302.87,303.07,302.46,302.58,13227.0,283.8558,284.0433,283.4716,283.584,13227.0
2020-04-30 11:30:00,302.35,303.0,302.35,302.99,5001.0,283.3685,283.9777,283.3685,283.9683,5001.0
2020-04-30 11:40:00,302.95,303.28,302.41,302.41,15867.0,283.9308,284.2401,283.4247,283.4247,15867.0
2020-04-30 11:50:00,302.45,302.59,301.36,301.45,13474.0,283.4622,283.5934,282.4406,282.525,13474.0
2020-04-30 12:00:00,300.98,301.06,299.87,300.63,15912.0,282.0845,282.1595,281.0442,281.7565,15912.0
2020-04-30 12:10:00,300.67,301.21,300.6,300.66,19082.0,281.794,282.3001,281.7284,281.7846,19082.0
2020-04-30 12:20:00,300.73,300.9,300.24,300.39,14355.0,281.8502,282.0095,281.391,281.5315,14355.0
2020-04-30 12:30:00,300.43,300.47,299.64,300.47,8021.0,281.569,281.6065,280.8286,281.6065,8021.0
2020-04-30 12:40:00,300.35,301.23,300.35,301.23,19172.0,281.494,282.3188,281.494,282.3188,19172.0
2020-04-30 12:50:00,301.15,302.0,301.11,301.76,27659.0,282.2438,283.0405,282.2063,282.8155,27659.0
2020-04-30 13:00:00,301.66,301.66,300.82,301.34,14864.0,282.7218,282.7218,281.9345,282.4219,14864.0
2020-04-30 13:10:00,301.17,302.19,301.16,302.16,16922.0,282.2626,283.2185,282.2532,283.1904,16922.0
2020-04-30 13:20:00,302.2,302.37,301.57,301.58,7546.0,283.2279,283.3872,282.6375,282.6468,7546.0
2020-04-30 13:30:00,301.52,301.52,301.02,301.26,7949.0,282.5906,282.5906,282.122,282.3469,7949.0
2020-04-30 13:40:00,301.2,301.2,300.69,300.74,6890.0,282.2907,282.2907,281.8127,281.8596,6890.0
2020-04-30 13:50:00,300.81,301.01,300.25,300.33,12021.0,281.9252,282.1126,281.4003,281.4753,12021.0
2020-04-30 14:00:00,300.48,300.88,300.05,300.74,4700.0,281.6159,281.9908,281.2129,281.8596,4700.0
2020-04-30 14:10:00,300.68,301.16,300.64,300.64,6012.0,281.8033,282.2532,281.7658,281.7658,6012.0
2020-04-30 14:20:00,300.69,301.13,300.69,301.06,10376.0,281.8127,282.2251,281.8127,282.1595,10376.0
2020-04-30 14:30:00,301.03,301.72,300.77,300.97,9780.0,282.1314,282.778,281.8877,282.0751,9780.0
2020-04-30 14:40:00,300.91,301.07,300.62,300.75,8828.0,282.0189,282.1688,281.7471,281.8689,8828.0
2020-04-30 14:50:00,300.87,300.95,300.32,300.81,15937.0,281.9814,282.0564,281.4659,281.9252,15937.0
2020-04-30 15:00:00,300.93,301.32,300.52,301.23,13247.0,282.0376,282.4032,281.6534,282.3188,13247.0
2020-04-30 15:10:00,301.13,301.61,300.73,301.29,16052.0,282.2251,282.6749,281.8502,282.375,16052.0
2020-04-30 15:20:00,301.4,301.61,301.01,301.47,15750.0,282.4781,282.6749,282.1126,282.5437,15750.0
2020-04-30 15:30:00,301.55,301.63,300.81,301.03,53969.0,282.6187,282.6937,281.9252,282.1314,53969.0
2020-04-30 15:40:00,301.05,301.14,300.49,300.49,29789.0,282.1501,282.2345,281.6253,281.6253,29789.0
2020-04-30 15:50:00,300.37,301.72,299.54,299.81,434748.0,281.5128,282.778,280.7349,280.9879,434748.0
2020-05-01 09:30:00,293.36,293.92,292.45,292.59,86206.0,274.9429,275.4677,274.09,274.2212,86206.0
2020-05-01 09:40:00,292.39,292.72,291.57,291.79,69598.0,274.0338,274.3431,273.2653,273.4714,69598.0
2020-05-01 09:50:00,291.53,291.81,290.03,290.49,51651.0,273.2278,273.4902,271.8219,272.2531,51651.0
2020-05-01 10:00:00,290.78,291.82,290.56,291.06,33499.0,272.5249,273.4996,272.3187,272.7873,33499.0
2020-05-01 10:10:00,290.85,291.26,290.21,290.32,39726.0,272.5905,272.9747,271.9906,272.0937,39726.0
2020-05-01 10:20:00,290.37,290.97,290.02,290.91,25586.0,272.1406,272.7029,271.8126,272.6467,25586.0
2020-05-01 10:30:00,291.16,292.25,290.67,291.82,22105.0,272.881,273.9026,272.4218,273.4996,22105.0
2020-05-01 10:40:00,291.82,292.05,291.07,291.45,33564.0,273.4996,273.7151,272.7966,273.1528,33564.0
2020-05-01 10:50:00,291.44,291.7,290.87,291.03,30302.0,273.1434,273.3871,272.6092,272.7592,30302.0
2020-05-01 11:00:00,290.92,291.0,290.59,290.97,25290.0,272.6561,272.731,272.3468,272.7029,25290.0
2020-05-01 11:10:00,291.0,291.0,290.25,290.25,34150.0,272.731,272.731,272.0281,272.0281,34150.0
2020-05-01 11:20:00,290.29,290.47,289.51,289.51,39750.0,272.0656,272.2343,271.3346,271.3346,39750.0
2020-05-01 11:30:00,289.51,289.51,288.62,288.94,93820.0,271.3346,271.3346,270.5005,270.8004,93820.0
2020-05-01 11:40:00,288.86,288.94,287.56,287.6,33336.0,270.7254,270.8004,269.507,269.5445,33336.0
2020-05-01 11:50:00,287.54,287.58,286.49,287.44,27574.0,269.4883,269.5257,268.5042,269.3945,27574.0
2020-05-01 12:00:00,287.41,287.42,286.65,287.29,47535.0,269.3664,269.3758,268.6541,269.254,47535.0
2020-05-01 12:10:00,287.24,288.4,287.2,287.98,55393.0,269.2071,270.2943,269.1696,269.9006,55393.0
2020-05-01 12:20:00,288.08,288.27,287.4,287.4,28387.0,269.9944,270.1724,269.357,269.357,28387.0
2020-05-01 12:30:00,287.38,287.89,287.01,287.53,31366.0,269.3383,269.8163,268.9915,269.4789,31366.0
2020-05-01 12:40:00,287.38,287.7,286.96,287.4,11077.0,269.3383,269.6382,268.9447,269.357,11077.0
2020-05-01 12:50:00,287.44,287.83,287.43,287.52,11765.0,269.3945,269.7601,269.3852,269.4695,11765.0
2020-05-01 13:00:00,287.66,288.09,287.65,287.78,4913.0,269.6007,270.0037,269.5914,269.7132,4913.0
2020-05-01 13:10:00,287.82,288.05,286.98,287.09,6949.0,269.7507,269.9662,268.9634,269.0665,6949.0
2020-05-01 13:20:00,287.19,287.79,286.85,287.79,8096.0,269.1602,269.7226,268.8416,269.7226,8096.0
2020-05-01 13:30:00,287.79,288.43,287.36,287.36,15305.0,269.7226,270.3224,269.3196,269.3196,15305.0
2020-05-01 13:40:00,287.59,287.61,287.0,287.31,8501.0,269.5351,269.5539,268.9822,269.2727,8501.0
2020-05-01 13:50:00,287.26,287.75,287.17,287.66,9972.0,269.2258,269.6851,269.1415,269.6007,9972.0
2020-05-01 14:00:00,287.64,288.38,287.33,288.06,9696.0,269.582,270.2755,269.2914,269.9756,9696.0
2020-05-01 14:10:00,288.18,288.38,287.88,288.19,15959.0,270.0881,270.2755,269.8069,270.0975,15959.0
2020-05-01 14:20:00,288.51,289.18,288.5,288.92,13723.0,270.3974,271.0253,270.388,270.7816,13723.0
2020-05-01 14:30:00,288.97,288.97,288.55,288.85,11747.0,270.8285,270.8285,270.4349,270.716,11747.0
2020-05-01 14:40:00,288.85,289.06,288.73,289.03,9951.0,270.716,270.9128,270.6036,270.8847,9951.0
2020-05-01 14:50:00,288.56,288.9,288.15,288.72,24861.0,270.4442,270.7629,270.06,270.5942,24861.0
2020-05-01 15:00:00,288.6,288.99,288.27,288.67,23241.0,270.4817,270.8472,270.1724,270.5473,23241.0
2020-05-01 15:10:00,288.79,289.7,288.58,289.41,32784.0,270.6598,271.5127,270.463,271.2409,32784.0
2020-05-01 15:20:00,289.5,289.57,288.83,288.91,16762.0,271.3252,271.3908,270.6973,270.7723,16762.0
2020-05-01 15:30:00,288.84,289.02,288.22,288.66,60338.0,270.7066,270.8753,270.1256,270.5379,60338.0
2020-05-01 15:40:00,288.95,289.54,288.46,289.54,80588.0,270.8097,271.3627,270.3505,271.3627,80588.0
2020-05-01 15:50:00,289.19,289.71,288.63,289.61,90567.0,271.0347,271.522,270.5098,271.4283,90567.0
2020-05-04 09:30:00,286.36,286.37,283.61,284.44,142673.0,268.3823,268.3917,265.805,266.5829,142673.0
2020-05-04 09:40:00,284.53,286.49,284.26,286.49,65881.0,266.6672,268.5042,266.4142,268.5042,65881.0
2020-05-04 09:50:00,286.39,287.71,286.13,287.33,42789.0,268.4105,269.6476,268.1668,269.2914,42789.0
2020-05-04 10:00:00,287.33,288.5,286.85,287.65,27625.0,269.2914,270.388,268.8416,269.5914,27625.0
2020-05-04 10:10:00,287.67,289.96,287.67,289.47,71750.0,269.6101,271.7563,269.6101,271.2971,71750.0
2020-05-04 10:20:00,289.5,289.55,287.24,287.4,117167.0,271.3252,271.3721,269.2071,269.357,117167.0
2020-05-04 10:30:00,287.27,287.28,285.93,286.35,41887.0,269.2352,269.2446,267.9793,268.373,41887.0
2020-05-04 10:40:00,286.35,287.42,286.19,287.21,35086.0,268.373,269.3758,268.223,269.179,35086.0
2020-05-04 10:50:00,287.35,287.64,286.39,286.41,20448.0,269.3102,269.582,268.4105,268.4292,20448.0
2020-05-04 11:00:00,286.26,286.91,285.95,286.62,41225.0,268.2886,268.8978,267.9981,268.626,41225.0
2020-05-04 11:10:00,286.87,287.1,286.18,287.1,19749.0,268.8603,269.0759,268.2136,269.0759,19749.0
2020-05-04 11:20:00,287.16,287.46,286.4,286.81,22203.0,269.1321,269.4133,268.4198,268.8041,22203.0
2020-05-04 11:30:00,286.71,287.49,286.43,287.32,16926.0,268.7104,269.4414,268.4479,269.2821,16926.0
2020-05-04 11:40:00,287.44,287.72,287.31,287.53,13912.0,269.3945,269.657,269.2727,269.4789,13912.0
2020-05-04 11:50:00,287.52,287.67,286.98,286.98,15215.0,269.4695,269.6101,268.9634,268.9634,15215.0
2020-05-04 12:00:00,287.24,287.56,287.01,287.52,10404.0,269.2071,269.507,268.9915,269.4695,10404.0
2020-05-04 12:10:00,287.56,287.82,287.16,287.55,16246.0,269.507,269.7507,269.1321,269.4976,16246.0
2020-05-04 12:20:00,287.65,288.53,287.54,288.47,11034.0,269.5914,270.4161,269.4883,270.3599,11034.0
2020-05-04 12:30:00,288.62,288.62,287.1,287.28,25044.0,270.5005,270.5005,269.0759,269.2446,25044.0
2020-05-04 12:40:00,287.3,287.6,286.92,286.92,10134.0,269.2633,269.5445,268.9072,268.9072,10134.0
2020-05-04 12:50:00,287.07,287.14,286.8,286.94,8062.0,269.0478,269.1134,268.7947,268.9259,8062.0
2020-05-04 13:00:00,286.85,287.12,286.74,286.98,3260.0,268.8416,269.0946,268.7385,268.9634,3260.0
2020-05-04 13:10:00,286.89,286.89,285.58,285.88,12113.0,268.8791,268.8791,267.6513,267.9325,12113.0
2020-05-04 13:20:00,285.79,286.36,285.68,286.26,7018.0,267.8481,268.3823,267.745,268.2886,7018.0
2020-05-04 13:30:00,286.26,286.64,286.25,286.58,8363.0,268.2886,268.6448,268.2792,268.5885,8363.0
2020-05-04 13:40:00,286.68,286.96,286.49,286.94,14097.0,268.6823,268.9447,268.5042,268.9259,14097.0
2020-05-04 13:50:00,286.93,287.26,286.84,287.13,16799.0,268.9166,269.2258,268.8322,269.104,16799.0
2020-05-04 14:00:00,287.11,287.37,286.89,286.91,9629.0,269.0853,269.3289,268.8791,268.8978,9629.0
2020-05-04 14:10:00,287.08,287.7,287.05,287.64,16624.0,269.0571,269.6382,269.029,269.582,16624.0
2020-05-04 14:20:00,287.52,287.69,287.08,287.29,13681.0,269.4695,269.6288,269.0571,269.254,13681.0
2020-05-04 14:30:00,287.33,287.79,286.77,286.85,34685.0,269.2914,269.7226,268.7666,268.8416,34685.0
2020-05-04 14:40:00,286.82,287.53,286.77,287.49,19545.0,268.8135,269.4789,268.7666,269.4414,19545.0
2020-05-04 14:50:00,287.65,288.46,287.65,288.3,15474.0,269.5914,270.3505,269.5914,270.2005,15474.0
2020-05-04 15:00:00,288.3,288.47,288.02,288.46,22712.0,270.2005,270.3599,269.9381,270.3505,22712.0
2020-05-04 15:10:00,288.45,288.96,288.43,288.85,16785.0,270.3411,270.8191,270.3224,270.716,16785.0
2020-05-04 15:20:00,288.9,289.43,288.67,289.11,26174.0,270.7629,271.2596,270.5473,270.9597,26174.0
2020-05-04 15:30:00,289.07,289.99,289.06,289.54,23888.0,270.9222,271.7844,270.9128,271.3627,23888.0
2020-05-04 15:40:00,289.59,290.13,289.53,290.03,44971.0,271.4096,271.9157,271.3533,271.8219,44971.0
2020-05-04 15:50:00,290.01,290.19,289.53,289.94,71144.0,271.8032,271.9719,271.3533,271.7376,71144.0
2020-05-05 09:30:00,294.55,296.45,294.28,296.11,83586.0,276.0582,277.8389,275.8051,277.5202,83586.0
2020-05-05 09:40:00,296.14,296.89,295.4,296.59,44557.0,277.5484,278.2513,276.8548,277.9701,44557.0
2020-05-05 09:50:00,296.61,298.32,296.61,298.19,40376.0,277.9888,279.5915,277.9888,279.4697,40376.0
2020-05-05 10:00:00,298.32,298.73,297.76,298.4,36249.0,279.5915,279.9758,279.0666,279.6665,36249.0
2020-05-05 10:10:00,298.38,298.42,297.12,297.2,17463.0,279.6477,279.6852,278.4668,278.5418,17463.0
2020-05-05 10:20:00,297.2,297.42,295.2,295.33,21228.0,278.5418,278.748,276.6674,276.7892,21228.0
2020-05-05 10:30:00,295.23,296.01,295.23,295.93,48848.0,276.6955,277.4265,276.6955,277.3515,48848.0
2020-05-05 10:40:00,295.97,295.99,294.74,294.76,67005.0,277.389,277.4078,276.2362,276.255,67005.0
2020-05-05 10:50:00,294.73,295.73,294.52,295.46,32105.0,276.2269,277.1641,276.0301,276.911,32105.0
2020-05-05 11:00:00,295.54,296.77,295.4,296.77,16328.0,276.986,278.1388,276.8548,278.1388,16328.0
2020-05-05 11:10:00,296.74,296.74,295.81,295.97,13493.0,278.1107,278.1107,277.2391,277.389,13493.0
2020-05-05 11:20:00,295.88,296.91,295.88,296.91,18769.0,277.3047,278.27,277.3047,278.27,18769.0
2020-05-05 11:30:00,297.03,297.51,296.96,297.22,20393.0,278.3825,278.8323,278.3169,278.5605,20393.0
2020-05-05 11:40:00,297.2,297.63,297.07,297.07,9468.0,278.5418,278.9448,278.42,278.42,9468.0
2020-05-05 11:50:00,297.09,297.36,296.6,297.07,31511.0,278.4387,278.6918,277.9795,278.42,31511.0
2020-05-05 12:00:00,297.17,297.33,296.74,297.17,11984.0,278.5137,278.6636,278.1107,278.5137,11984.0
2020-05-05 12:10:00,297.07,297.62,297.07,297.48,9655.0,278.42,278.9354,278.42,278.8042,9655.0
2020-05-05 12:20:00,297.48,297.53,296.82,297.05,8026.0,278.8042,278.8511,278.1857,278.4012,8026.0
2020-05-05 12:30:00,297.11,297.35,296.35,296.36,9000.0,278.4575,278.6824,277.7452,277.7545,9000.0
2020-05-05 12:40:00,296.37,296.39,295.66,295.66,30961.0,277.7639,277.7827,277.0985,277.0985,30961.0
2020-05-05 12:50:00,295.7,296.09,295.61,295.89,23280.0,277.136,277.5015,277.0516,277.314,23280.0
2020-05-05 13:00:00,295.9,296.24,295.41,295.69,8364.0,277.3234,277.6421,276.8642,277.1266,8364.0
2020-05-05 13:10:00,295.7,295.85,295.31,295.46,10776.0,277.136,277.2766,276.7705,276.911,10776.0
2020-05-05 13:20:00,295.39,295.77,295.06,295.64,5597.0,276.8454,277.2016,276.5362,277.0797,5597.0
2020-05-05 13:30:00,295.8,296.03,295.73,295.73,9907.0,277.2297,277.4453,277.1641,277.1641,9907.0
2020-05-05 13:40:00,295.57,295.84,295.51,295.84,20123.0,277.0141,277.2672,276.9579,277.2672,20123.0
2020-05-05 13:50:00,295.69,296.21,295.64,295.91,9619.0,277.1266,277.614,277.0797,277.3328,9619.0
2020-05-05 14:00:00,295.73,296.24,295.72,296.17,20602.0,277.1641,277.6421,277.1547,277.5765,20602.0
2020-05-05 14:10:00,296.11,296.71,296.11,296.57,9622.0,277.5202,278.0826,277.5202,277.9514,9622.0
2020-05-05 14:20:00,296.65,296.7,296.17,296.3,8785.0,278.0263,278.0732,277.5765,277.6983,8785.0
2020-05-05 14:30:00,296.19,296.43,295.76,295.89,8304.0,277.5952,277.8201,277.1922,277.314,8304.0
2020-05-05 14:40:00,295.78,296.24,295.68,296.19,15099.0,277.211,277.6421,277.1172,277.5952,15099.0
2020-05-05 14:50:00,296.23,296.56,296.14,296.56,23459.0,277.6327,277.942,277.5484,277.942,23459.0
2020-05-05 15:00:00,296.42,296.42,296.04,296.26,31273.0,277.8108,277.8108,277.4546,277.6608,31273.0
2020-05-05 15:10:00,296.13,296.19,294.48,294.48,43155.0,277.539,277.5952,275.9926,275.9926,43155.0
2020-05-05 15:20:00,294.53,294.98,293.35,293.86,32966.0,276.0394,276.4612,274.9335,275.4115,32966.0
2020-05-05 15:30:00,293.64,293.84,291.99,292.4,60265.0,275.2053,275.3927,273.6589,274.0431,60265.0
2020-05-05 15:40:00,292.47,293.05,292.04,292.85,29085.0,274.1088,274.6523,273.7057,274.4649,29085.0
2020-05-05 15:50:00,293.11,293.78,292.63,292.69,90163.0,274.7086,275.3365,274.2587,274.3149,90163.0
2020-05-06 09:30:00,294.5,295.55,293.44,294.11,73708.0,276.0113,276.9954,275.0179,275.6458,73708.0
2020-05-06 09:40:00,294.19,294.6,293.3,293.3,29572.0,275.7208,276.105,274.8866,274.8866,29572.0
2020-05-06 09:50:00,293.29,293.69,290.52,291.38,38112.0,274.8773,275.2522,272.2812,273.0872,38112.0
2020-05-06 10:00:00,291.34,292.06,290.46,290.64,29004.0,273.0497,273.7245,272.2249,272.3936,29004.0
2020-05-06 10:10:00,290.5,291.9,290.05,291.76,27817.0,272.2624,273.5745,271.8407,273.4433,27817.0
2020-05-06 10:20:00,291.66,293.27,291.66,292.84,17585.0,273.3496,274.8585,273.3496,274.4555,17585.0
2020-05-06 10:30:00,292.86,293.64,292.86,293.2,13138.0,274.4743,275.2053,274.4743,274.7929,13138.0
2020-05-06 10:40:00,292.75,294.56,292.75,294.11,20316.0,274.3712,276.0675,274.3712,275.6458,20316.0
2020-05-06 10:50:00,294.2,294.24,293.15,293.39,11153.0,275.7301,275.7676,274.7461,274.971,11153.0
2020-05-06 11:00:00,293.45,293.86,292.68,292.87,18707.0,275.0272,275.4115,274.3056,274.4836,18707.0
2020-05-06 11:10:00,292.98,292.99,292.12,292.29,4024.0,274.5867,274.5961,273.7807,273.9401,4024.0
2020-05-06 11:20:00,292.05,292.09,291.2,291.81,6178.0,273.7151,273.7526,272.9185,273.4902,6178.0
2020-05-06 11:30:00,291.81,292.42,291.45,292.3,9077.0,273.4902,274.0619,273.1528,273.9494,9077.0
2020-05-06 11:40:00,292.26,292.49,291.49,291.65,5581.0,273.9119,274.1275,273.1903,273.3402,5581.0
2020-05-06 11:50:00,291.15,291.73,291.0,291.73,11693.0,272.8716,273.4152,272.731,273.4152,11693.0
2020-05-06 12:00:00,291.61,291.99,291.29,291.55,8245.0,273.3027,273.6589,273.0028,273.2465,8245.0
2020-05-06 12:10:00,291.8,292.14,291.33,292.1,5755.0,273.4808,273.7995,273.0403,273.762,5755.0
2020-05-06 12:20:00,292.13,292.48,291.94,292.36,6734.0,273.7901,274.1181,273.612,274.0057,6734.0
2020-05-06 12:30:00,292.31,292.99,292.3,292.8,11426.0,273.9588,274.5961,273.9494,274.418,11426.0
2020-05-06 12:40:00,292.79,292.87,292.37,292.77,13955.0,274.4087,274.4836,274.015,274.3899,13955.0
2020-05-06 12:50:00,292.77,293.13,292.45,292.47,45671.0,274.3899,274.7273,274.09,274.1088,45671.0
2020-05-06 13:00:00,292.59,292.59,291.97,292.45,7696.0,274.2212,274.2212,273.6401,274.09,7696.0
2020-05-06 13:10:00,292.37,292.42,292.02,292.42,2475.0,274.015,274.0619,273.687,274.0619,2475.0
2020-05-06 13:20:00,292.37,292.55,291.83,292.48,5086.0,274.015,274.1837,273.5089,274.1181,5086.0
2020-05-06 13:30:00,292.64,292.97,292.57,292.97,18233.0,274.2681,274.5774,274.2025,274.5774,18233.0
2020-05-06 13:40:00,292.92,293.25,292.7,292.72,75540.0,274.5305,274.8398,274.3243,274.3431,75540.0
2020-05-06 13:50:00,292.71,293.03,292.66,292.85,51079.0,274.3337,274.6336,274.2868,274.4649,51079.0
2020-05-06 14:00:00,292.83,292.83,292.03,292.52,13210.0,274.4462,274.4462,273.6964,274.1556,13210.0
2020-05-06 14:10:00,292.47,292.47,291.83,292.36,6213.0,274.1088,274.1088,273.5089,274.0057,6213.0
2020-05-06 14:20:00,292.22,292.61,292.17,292.17,8310.0,273.8744,274.24,273.8276,273.8276,8310.0
2020-05-06 14:30:00,291.9,292.7,291.8,292.6,9168.0,273.5745,274.3243,273.4808,274.2306,9168.0
2020-05-06 14:40:00,292.7,293.05,292.24,292.86,60038.0,274.3243,274.6523,273.8932,274.4743,60038.0
2020-05-06 14:50:00,292.91,292.99,292.58,292.58,57905.0,274.5211,274.5961,274.2118,274.2118,57905.0
2020-05-06 15:00:00,292.4,292.78,292.18,292.7,13771.0,274.0431,274.3993,273.837,274.3243,13771.0
2020-05-06 15:10:00,292.68,292.76,292.24,292.54,21196.0,274.3056,274.3805,273.8932,274.1744,21196.0
2020-05-06 15:20:00,292.56,292.56,291.85,291.99,6089.0,274.1931,274.1931,273.5277,273.6589,6089.0
2020-05-06 15:30:00,292.02,292.02,290.61,290.99,13475.0,273.687,273.687,272.3655,272.7217,13475.0
2020-05-06 15:40:00,291.03,291.24,290.5,290.5,22172.0,272.7592,272.956,272.2624,272.2624,22172.0
2020-05-06 15:50:00,290.2,290.99,290.01,290.24,55682.0,271.9813,272.7217,271.8032,272.0188,55682.0
2020-05-07 09:30:00,294.04,297.05,294.04,296.69,67844.0,275.5802,278.4012,275.5802,278.0638,67844.0
2020-05-07 09:40:00,296.83,297.73,296.48,297.03,93825.0,278.195,279.0385,277.867,278.3825,93825.0
2020-05-07 09:50:00,296.98,297.68,296.53,296.86,88350.0,278.3356,278.9917,277.9139,278.2232,88350.0
2020-05-07 10:00:00,296.86,297.06,295.0,295.54,50142.0,278.2232,278.4106,276.4799,276.986,50142.0
2020-05-07 10:10:00,295.6,295.78,294.17,295.74,26210.0,277.0423,277.211,275.702,277.1735,26210.0
2020-05-07 10:20:00,295.84,296.01,295.44,295.73,19925.0,277.2672,277.4265,276.8923,277.1641,19925.0
2020-05-07 10:30:00,295.75,296.65,295.68,296.35,43149.0,277.1828,278.0263,277.1172,277.7452,43149.0
2020-05-07 10:40:00,296.42,297.19,295.84,295.98,46710.0,277.8108,278.5324,277.2672,277.3984,46710.0
2020-05-07 10:50:00,295.98,296.5,295.52,296.05,47412.0,277.3984,277.8858,276.9673,277.464,47412.0
2020-05-07 11:00:00,296.05,296.45,295.77,295.91,40582.0,277.464,277.8389,277.2016,277.3328,40582.0
2020-05-07 11:10:00,295.9,296.67,295.9,296.67,31965.0,277.3234,278.0451,277.3234,278.0451,31965.0
2020-05-07 11:20:00,296.64,296.64,296.03,296.51,38505.0,278.017,278.017,277.4453,277.8951,38505.0
2020-05-07 11:30:00,296.55,296.89,296.23,296.33,33256.0,277.9326,278.2513,277.6327,277.7264,33256.0
2020-05-07 11:40:00,296.45,298.11,296.44,297.65,35234.0,277.8389,279.3947,277.8295,278.9636,35234.0
2020-05-07 11:50:00,297.77,297.95,297.42,297.92,46393.0,279.076,279.2447,278.748,279.2166,46393.0
2020-05-07 12:00:00,297.97,298.29,297.28,297.29,36225.0,279.2635,279.5634,278.6168,278.6262,36225.0
2020-05-07 12:10:00,297.3,297.62,297.01,297.56,43316.0,278.6355,278.9354,278.3637,278.8792,43316.0
2020-05-07 12:20:00,297.55,297.77,297.18,297.6,32602.0,278.8698,279.076,278.5231,278.9167,32602.0
2020-05-07 12:30:00,297.53,297.61,296.48,296.55,51197.0,278.8511,278.9261,277.867,277.9326,51197.0
2020-05-07 12:40:00,296.55,296.65,295.89,295.89,41475.0,277.9326,278.0263,277.314,277.314,41475.0
2020-05-07 12:50:00,295.88,296.61,295.69,296.6,61239.0,277.3047,277.9888,277.1266,277.9795,61239.0
2020-05-07 13:00:00,296.61,297.01,296.56,296.94,9160.0,277.9888,278.3637,277.942,278.2981,9160.0
2020-05-07 13:10:00,296.96,297.35,296.84,296.86,14715.0,278.3169,278.6824,278.2044,278.2232,14715.0
2020-05-07 13:20:00,296.73,296.95,296.51,296.51,12955.0,278.1013,278.3075,277.8951,277.8951,12955.0
2020-05-07 13:30:00,296.4,297.23,296.4,296.93,9180.0,277.792,278.5699,277.792,278.2888,9180.0
2020-05-07 13:40:00,296.8,297.21,296.64,297.21,5806.0,278.1669,278.5512,278.017,278.5512,5806.0
2020-05-07 13:50:00,296.99,296.99,296.31,296.62,3527.0,278.345,278.345,277.7077,277.9982,3527.0
2020-05-07 14:00:00,296.46,296.57,296.09,296.38,3220.0,277.8483,277.9514,277.5015,277.7733,3220.0
2020-05-07 14:10:00,296.38,297.05,296.38,296.83,8073.0,277.7733,278.4012,277.7733,278.195,8073.0
2020-05-07 14:20:00,296.83,296.9,296.1,296.27,12883.0,278.195,278.2606,277.5109,277.6702,12883.0
2020-05-07 14:30:00,296.37,296.48,295.94,296.23,6246.0,277.7639,277.867,277.3609,277.6327,6246.0
2020-05-07 14:40:00,296.05,296.16,295.13,295.59,10535.0,277.464,277.5671,276.6018,277.0329,10535.0
2020-05-07 14:50:00,295.2,295.78,295.2,295.63,4165.0,276.6674,277.211,276.6674,277.0704,4165.0
2020-05-07 15:00:00,295.57,295.96,295.01,295.95,18357.0,277.0141,277.3797,276.4893,277.3703,18357.0
2020-05-07 15:10:00,295.93,296.1,294.94,295.18,43346.0,277.3515,277.5109,276.4237,276.6486,43346.0
2020-05-07 15:20:00,295.3,295.56,295.11,295.48,7271.0,276.7611,277.0048,276.583,276.9298,7271.0
2020-05-07 15:30:00,295.44,295.44,294.85,294.94,11460.0,276.8923,276.8923,276.3393,276.4237,11460.0
2020-05-07 15:40:00,294.78,295.38,294.58,294.93,17803.0,276.2737,276.8361,276.0863,276.4143,17803.0
2020-05-07 15:50:00,294.92,295.54,294.58,295.23,48130.0,276.4049,276.986,276.0863,276.6955,48130.0
2020-05-08 09:30:00,300.2,300.98,299.25,299.89,157153.0,281.3535,282.0845,280.4631,281.0629,157153.0
2020-05-08 09:40:00,299.82,302.19,299.8,302.08,50542.0,280.9973,283.2185,280.9786,283.1154,50542.0
2020-05-08 09:50:00,302.11,303.07,301.93,302.93,54983.0,283.1436,284.0433,282.9749,283.9121,54983.0
2020-05-08 10:00:00,303.05,303.52,302.61,303.13,21744.0,284.0245,284.465,283.6122,284.0995,21744.0
2020-05-08 10:10:00,302.89,303.93,302.89,303.72,11845.0,283.8746,284.8493,283.8746,284.6525,11845.0
2020-05-08 10:20:00,303.72,303.72,302.4,302.49,26705.0,284.6525,284.6525,283.4153,283.4997,26705.0
2020-05-08 10:30:00,302.56,302.89,302.26,302.84,34864.0,283.5653,283.8746,283.2841,283.8277,34864.0
2020-05-08 10:40:00,302.89,302.91,301.35,302.15,20087.0,283.8746,283.8933,282.4313,283.181,20087.0
2020-05-08 10:50:00,302.1,302.34,301.51,301.82,16754.0,283.1342,283.3591,282.5812,282.8718,16754.0
2020-05-08 11:00:00,301.76,302.56,301.3,302.56,12420.0,282.8155,283.5653,282.3844,283.5653,12420.0
2020-05-08 11:10:00,302.62,303.12,302.56,303.12,10600.0,283.6215,284.0901,283.5653,284.0901,10600.0
2020-05-08 11:20:00,303.13,303.65,303.04,303.63,10963.0,284.0995,284.5869,284.0152,284.5681,10963.0
2020-05-08 11:30:00,303.69,304.0,303.27,303.5,13514.0,284.6244,284.9149,284.2307,284.4463,13514.0
2020-05-08 11:40:00,303.56,303.97,303.39,303.85,17235.0,284.5025,284.8868,284.3432,284.7743,17235.0
2020-05-08 11:50:00,303.94,304.29,303.65,304.24,16815.0,284.8587,285.1867,284.5869,285.1398,16815.0
2020-05-08 12:00:00,304.27,304.63,304.13,304.21,24112.0,285.168,285.5054,285.0367,285.1117,24112.0
2020-05-08 12:10:00,304.21,304.52,303.81,303.95,13730.0,285.1117,285.4023,284.7368,284.868,13730.0
2020-05-08 12:20:00,303.97,304.05,303.75,303.92,18429.0,284.8868,284.9618,284.6806,284.8399,18429.0
2020-05-08 12:30:00,304.0,304.34,303.98,304.34,12260.0,284.9149,285.2336,284.8962,285.2336,12260.0
2020-05-08 12:40:00,304.28,304.42,304.08,304.08,8454.0,285.1773,285.3085,284.9899,284.9899,8454.0
2020-05-08 12:50:00,304.18,304.5,304.15,304.36,9142.0,285.0836,285.3835,285.0555,285.2523,9142.0
2020-05-08 13:00:00,304.4,304.58,303.89,304.07,14171.0,285.2898,285.4585,284.8118,284.9805,14171.0
2020-05-08 13:10:00,304.1,304.32,303.87,304.12,7064.0,285.0086,285.2148,284.7931,285.0274,7064.0
2020-05-08 13:20:00,304.08,304.29,303.89,304.0,6670.0,284.9899,285.1867,284.8118,284.9149,6670.0
2020-05-08 13:30:00,304.12,304.23,303.63,303.92,12579.0,285.0274,285.1305,284.5681,284.8399,12579.0
2020-05-08 13:40:00,303.9,303.91,303.0,303.27,29189.0,284.8212,284.8306,283.9777,284.2307,29189.0
2020-05-08 13:50:00,303.33,303.85,303.31,303.83,11465.0,284.287,284.7743,284.2682,284.7556,11465.0
2020-05-08 14:00:00,303.84,303.96,303.5,303.69,10120.0,284.7649,284.8774,284.4463,284.6244,10120.0
2020-05-08 14:10:00,303.76,304.5,303.68,304.36,14022.0,284.69,285.3835,284.615,285.2523,14022.0
2020-05-08 14:20:00,304.37,304.59,304.34,304.55,11165.0,285.2617,285.4679,285.2336,285.4304,11165.0
2020-05-08 14:30:00,304.56,304.59,303.96,304.12,16795.0,285.4397,285.4679,284.8774,285.0274,16795.0
2020-05-08 14:40:00,304.15,304.7,304.03,304.54,60026.0,285.0555,285.571,284.943,285.421,60026.0
2020-05-08 14:50:00,304.54,305.0,304.49,304.96,50008.0,285.421,285.8521,285.3741,285.8146,50008.0
2020-05-08 15:00:00,304.95,305.33,304.91,305.0,44247.0,285.8053,286.1614,285.7678,285.8521,44247.0
2020-05-08 15:10:00,304.96,305.05,304.69,304.94,45826.0,285.8146,285.899,285.5616,285.7959,45826.0
2020-05-08 15:20:00,305.01,305.25,304.75,305.25,36981.0,285.8615,286.0864,285.6178,286.0864,36981.0
2020-05-08 15:30:00,305.17,305.44,305.02,305.38,56685.0,286.0114,286.2645,285.8709,286.2083,56685.0
2020-05-08 15:40:00,305.42,305.69,305.28,305.63,97180.0,286.2458,286.4988,286.1145,286.4426,97180.0
2020-05-08 15:50:00,305.67,305.92,305.1,305.72,140465.0,286.4801,286.7144,285.9458,286.5269,140465.0
2020-05-11 09:30:00,301.47,301.71,300.28,301.0,86141.0,282.5437,282.7687,281.4284,282.1032,86141.0
2020-05-11 09:40:00,301.08,302.17,300.89,301.01,29907.0,282.1782,283.1998,282.0001,282.1126,29907.0
2020-05-11 09:50:00,300.9,301.27,299.98,300.21,62692.0,282.0095,282.3563,281.1473,281.3628,62692.0
2020-05-11 10:00:00,300.25,300.99,299.88,300.46,37917.0,281.4003,282.0939,281.0536,281.5971,37917.0
2020-05-11 10:10:00,300.4,300.76,299.33,299.84,34742.0,281.5409,281.8783,280.5381,281.0161,34742.0
2020-05-11 10:20:00,299.9,301.04,299.88,301.02,23542.0,281.0723,282.1407,281.0536,282.122,23542.0
2020-05-11 10:30:00,300.75,301.58,300.32,300.74,19156.0,281.8689,282.6468,281.4659,281.8596,19156.0
2020-05-11 10:40:00,300.99,301.31,300.71,301.31,14047.0,282.0939,282.3938,281.8314,282.3938,14047.0
2020-05-11 10:50:00,301.28,301.28,300.43,300.5,14945.0,282.3657,282.3657,281.569,281.6346,14945.0
2020-05-11 11:00:00,300.54,301.41,300.37,301.41,10315.0,281.6721,282.4875,281.5128,282.4875,10315.0
2020-05-11 11:10:00,301.18,301.21,300.69,301.13,28171.0,282.2719,282.3001,281.8127,282.2251,28171.0
2020-05-11 11:20:00,301.02,301.28,300.56,301.18,9671.0,282.122,282.3657,281.6909,282.2719,9671.0
2020-05-11 11:30:00,301.53,302.22,301.47,302.22,30962.0,282.6,283.2466,282.5437,283.2466,30962.0
2020-05-11 11:40:00,302.15,302.88,301.9,302.76,26882.0,283.181,283.8652,282.9467,283.7527,26882.0
2020-05-11 11:50:00,302.76,302.89,302.41,302.7,23217.0,283.7527,283.8746,283.4247,283.6965,23217.0
2020-05-11 12:00:00,303.01,303.1,302.68,302.96,15424.0,283.9871,284.0714,283.6778,283.9402,15424.0
2020-05-11 12:10:00,302.97,303.63,302.88,303.56,9657.0,283.9496,284.5681,283.8652,284.5025,9657.0
2020-05-11 12:20:00,303.58,304.35,303.58,304.35,9649.0,284.5213,285.2429,284.5213,285.2429,9649.0
2020-05-11 12:30:00,304.4,304.8,304.19,304.71,15451.0,285.2898,285.6647,285.093,285.5803,15451.0
2020-05-11 12:40:00,304.77,304.94,304.24,304.27,16417.0,285.6366,285.7959,285.1398,285.168,16417.0
2020-05-11 12:50:00,304.27,304.92,304.19,304.86,18410.0,285.168,285.7771,285.093,285.7209,18410.0
2020-05-11 13:00:00,304.84,305.5,304.57,305.46,16693.0,285.7022,286.3207,285.4491,286.2832,16693.0
2020-05-11 13:10:00,305.47,305.52,305.1,305.17,12287.0,286.2926,286.3395,285.9458,286.0114,12287.0
2020-05-11 13:20:00,305.28,305.46,304.87,305.31,14994.0,286.1145,286.2832,285.7303,286.1427,14994.0
2020-05-11 13:30:00,305.44,305.8,305.15,305.7,16878.0,286.2645,286.6019,285.9927,286.5082,16878.0
2020-05-11 13:40:00,305.68,305.76,304.95,305.17,28618.0,286.4894,286.5644,285.8053,286.0114,28618.0
2020-05-11 13:50:00,305.22,305.31,304.74,304.74,14602.0,286.0583,286.1427,285.6084,285.6084,14602.0
2020-05-11 14:00:00,304.75,304.99,304.02,304.34,12544.0,285.6178,285.8427,284.9336,285.2336,12544.0
2020-05-11 14:10:00,304.05,304.05,303.72,303.93,21856.0,284.9618,284.9618,284.6525,284.8493,21856.0
2020-05-11 14:20:00,303.85,304.11,303.65,303.7,10045.0,284.7743,285.018,284.5869,284.6337,10045.0
2020-05-11 14:30:00,303.94,304.74,303.9,304.63,13633.0,284.8587,285.6084,284.8212,285.5054,13633.0
2020-05-11 14:40:00,304.62,304.84,304.36,304.84,17542.0,285.496,285.7022,285.2523,285.7022,17542.0
2020-05-11 14:50:00,304.8,305.09,304.68,304.68,8203.0,285.6647,285.9365,285.5522,285.5522,8203.0
2020-05-11 15:00:00,304.68,305.19,304.68,305.08,13465.0,285.5522,286.0302,285.5522,285.9271,13465.0
2020-05-11 15:10:00,305.04,305.31,304.95,305.18,18505.0,285.8896,286.1427,285.8053,286.0208,18505.0
2020-05-11 15:20:00,305.08,305.14,304.44,304.71,38226.0,285.9271,285.9833,285.3273,285.5803,38226.0
2020-05-11 15:30:00,304.58,304.78,303.8,303.94,26667.0,285.4585,285.6459,284.7275,284.8587,26667.0
2020-05-11 15:40:00,304.03,304.39,303.88,304.22,14287.0,284.943,285.2804,284.8024,285.1211,14287.0
2020-05-11 15:50:00,303.95,304.24,303.31,303.6,140983.0,284.868,285.1398,284.2682,284.54,140983.0
2020-05-12 09:30:00,304.91,305.49,303.74,304.25,65582.0,285.7678,286.3114,284.6712,285.1492,65582.0
2020-05-12 09:40:00,304.22,304.32,300.91,300.98,97167.0,285.1211,285.2148,282.0189,282.0845,97167.0
2020-05-12 09:50:00,300.99,301.52,300.05,301.47,63920.0,282.0939,282.5906,281.2129,282.5437,63920.0
2020-05-12 10:00:00,301.53,302.0,300.79,301.75,46318.0,282.6,283.0405,281.9064,282.8062,46318.0
2020-05-12 10:10:00,301.96,302.5,301.43,302.25,36472.0,283.003,283.5091,282.5062,283.2748,36472.0
2020-05-12 10:20:00,302.23,302.23,300.35,300.45,32235.0,283.256,283.256,281.494,281.5878,32235.0
2020-05-12 10:30:00,300.36,301.32,300.36,300.92,38615.0,281.5034,282.4032,281.5034,282.0283,38615.0
2020-05-12 10:40:00,300.87,301.42,300.24,300.29,19445.0,281.9814,282.4969,281.391,281.4378,19445.0
2020-05-12 10:50:00,300.24,301.41,300.24,301.13,19838.0,281.391,282.4875,281.391,282.2251,19838.0
2020-05-12 11:00:00,300.99,302.0,300.61,301.94,21060.0,282.0939,283.0405,281.7377,282.9842,21060.0
2020-05-12 11:10:00,301.94,301.94,301.26,301.43,7343.0,282.9842,282.9842,282.3469,282.5062,7343.0
2020-05-12 11:20:00,301.38,301.84,301.17,301.29,16600.0,282.4594,282.8905,282.2626,282.375,16600.0
2020-05-12 11:30:00,301.41,301.61,300.74,300.93,12957.0,282.4875,282.6749,281.8596,282.0376,12957.0
2020-05-12 11:40:00,300.93,300.99,300.28,300.49,7353.0,282.0376,282.0939,281.4284,281.6253,7353.0
2020-05-12 11:50:00,300.5,301.04,300.4,300.99,14702.0,281.6346,282.1407,281.5409,282.0939,14702.0
2020-05-12 12:00:00,300.98,301.04,300.38,300.4,12011.0,282.0845,282.1407,281.5222,281.5409,12011.0
2020-05-12 12:10:00,300.26,300.69,299.95,300.68,56793.0,281.4097,281.8127,281.1192,281.8033,56793.0
2020-05-12 12:20:00,300.68,300.86,300.45,300.85,7666.0,281.8033,281.972,281.5878,281.9627,7666.0
2020-05-12 12:30:00,300.74,301.22,300.74,301.12,10489.0,281.8596,282.3094,281.8596,282.2157,10489.0
2020-05-12 12:40:00,301.16,301.16,300.79,300.94,14103.0,282.2532,282.2532,281.9064,282.047,14103.0
2020-05-12 12:50:00,300.88,301.14,300.7,300.96,13859.0,281.9908,282.2345,281.8221,282.0658,13859.0
2020-05-12 13:00:00,301.0,301.03,300.31,300.36,33858.0,282.1032,282.1314,281.4566,281.5034,33858.0
2020-05-12 13:10:00,300.3,300.3,299.04,299.18,19026.0,281.4472,281.4472,280.2663,280.3975,19026.0
2020-05-12 13:20:00,299.11,299.34,298.5,298.69,9655.0,280.3319,280.5475,279.7602,279.9383,9655.0
2020-05-12 13:30:00,298.69,299.32,298.6,299.01,7895.0,279.9383,280.5287,279.8539,280.2382,7895.0
2020-05-12 13:40:00,299.0,299.3,298.75,299.28,9534.0,280.2288,280.51,279.9945,280.4912,9534.0
2020-05-12 13:50:00,299.16,299.63,299.14,299.62,11224.0,280.3788,280.8192,280.36,280.8099,11224.0
2020-05-12 14:00:00,299.63,299.73,298.92,298.95,13413.0,280.8192,280.913,280.1538,280.1819,13413.0
2020-05-12 14:10:00,298.88,298.88,297.85,298.08,19921.0,280.1163,280.1163,279.151,279.3666,19921.0
2020-05-12 14:20:00,298.29,298.42,298.03,298.2,15085.0,279.5634,279.6852,279.3197,279.479,15085.0
2020-05-12 14:30:00,298.17,298.5,297.74,298.46,24733.0,279.4509,279.7602,279.0479,279.7227,24733.0
2020-05-12 14:40:00,298.46,298.48,297.56,297.74,25104.0,279.7227,279.7414,278.8792,279.0479,25104.0
2020-05-12 14:50:00,297.82,298.1,297.65,297.81,24435.0,279.1229,279.3853,278.9636,279.1135,24435.0
2020-05-12 15:00:00,297.76,298.33,297.71,298.06,37934.0,279.0666,279.6009,279.0198,279.3478,37934.0
2020-05-12 15:10:00,297.98,297.98,296.63,296.85,29519.0,279.2728,279.2728,278.0076,278.2138,29519.0
2020-05-12 15:20:00,296.88,296.94,296.08,296.08,46261.0,278.2419,278.2981,277.4921,277.4921,46261.0
2020-05-12 15:30:00,296.06,296.48,294.93,295.27,63920.0,277.4734,277.867,276.4143,276.733,63920.0
2020-05-12 15:40:00,295.23,295.23,293.66,293.73,119808.0,276.6955,276.6955,275.224,275.2897,119808.0
2020-05-12 15:50:00,293.5,293.68,292.35,292.45,270231.0,275.0741,275.2428,273.9963,274.09,270231.0
2020-05-13 09:30:00,290.25,290.64,286.13,287.99,183265.0,272.0281,272.3936,268.1668,269.91,183265.0
2020-05-13 09:40:00,288.18,289.43,287.01,289.34,82852.0,270.0881,271.2596,268.9915,271.1753,82852.0
2020-05-13 09:50:00,289.02,289.31,287.1,288.13,48005.0,270.8753,271.1471,269.0759,270.0412,48005.0
2020-05-13 10:00:00,288.07,289.52,288.06,288.85,38346.0,269.985,271.344,269.9756,270.716,38346.0
2020-05-13 10:10:00,288.97,289.28,288.08,288.24,24358.0,270.8285,271.119,269.9944,270.1443,24358.0
2020-05-13 10:20:00,287.99,289.29,287.39,288.94,24258.0,269.91,271.1284,269.3477,270.8004,24258.0
2020-05-13 10:30:00,288.98,290.13,288.25,288.25,27436.0,270.8379,271.9157,270.1537,270.1537,27436.0
2020-05-13 10:40:00,288.68,288.68,287.1,287.22,8389.0,270.5567,270.5567,269.0759,269.1883,8389.0
2020-05-13 10:50:00,287.25,287.79,286.14,286.23,8373.0,269.2165,269.7226,268.1762,268.2605,8373.0
2020-05-13 11:00:00,286.3,286.83,285.96,286.37,13700.0,268.3261,268.8228,268.0075,268.3917,13700.0
2020-05-13 11:10:00,286.41,286.82,285.34,285.43,10512.0,268.4292,268.8135,267.4264,267.5107,10512.0
2020-05-13 11:20:00,285.3,285.41,284.1,285.17,21960.0,267.3889,267.492,266.2642,267.267,21960.0
2020-05-13 11:30:00,285.23,285.6,283.83,284.19,13189.0,267.3233,267.6701,266.0112,266.3486,13189.0
2020-05-13 11:40:00,284.19,284.31,282.53,282.62,30951.0,266.3486,266.461,264.7928,264.8771,30951.0
2020-05-13 11:50:00,282.65,283.14,281.79,282.73,51678.0,264.9053,265.3645,264.0992,264.9802,51678.0
2020-05-13 12:00:00,282.82,283.4,280.96,281.07,14769.0,265.0646,265.6082,263.3214,263.4244,14769.0
2020-05-13 12:10:00,281.0,281.22,279.68,279.9,19127.0,263.3588,263.565,262.1217,262.3279,19127.0
2020-05-13 12:20:00,279.8,281.8,279.8,281.8,12587.0,262.2342,264.1086,262.2342,264.1086,12587.0
2020-05-13 12:30:00,281.82,282.57,281.76,282.43,10646.0,264.1274,264.8303,264.0711,264.6991,10646.0
2020-05-13 12:40:00,282.4,282.8,281.68,282.66,8959.0,264.6709,265.0458,263.9961,264.9146,8959.0
2020-05-13 12:50:00,282.65,282.85,282.18,282.73,6730.0,264.9053,265.0927,264.4648,264.9802,6730.0
2020-05-13 13:00:00,282.83,282.85,281.43,281.93,11866.0,265.074,265.0927,263.7618,264.2305,11866.0
2020-05-13 13:10:00,282.54,283.8,282.43,283.8,4657.0,264.8022,265.9831,264.6991,265.9831,4657.0
2020-05-13 13:20:00,283.68,283.69,282.41,282.89,7925.0,265.8706,265.88,264.6803,265.1302,7925.0
2020-05-13 13:30:00,282.85,282.98,282.29,282.7,5646.0,265.0927,265.2145,264.5679,264.9521,5646.0
2020-05-13 13:40:00,283.02,283.1,282.21,282.57,5627.0,265.252,265.327,264.4929,264.8303,5627.0
2020-05-13 13:50:00,282.6,282.6,281.66,281.96,6725.0,264.8584,264.8584,263.9774,264.2586,6725.0
2020-05-13 14:00:00,281.89,281.96,280.97,281.94,17713.0,264.193,264.2586,263.3307,264.2398,17713.0
2020-05-13 14:10:00,281.91,282.9,281.84,282.64,13986.0,264.2117,265.1396,264.1461,264.8959,13986.0
2020-05-13 14:20:00,282.6,282.89,282.12,282.25,7433.0,264.8584,265.1302,264.4085,264.5304,7433.0
2020-05-13 14:30:00,282.21,282.54,281.85,282.15,8878.0,264.4929,264.8022,264.1555,264.4366,8878.0
2020-05-13 14:40:00,282.24,282.24,281.42,281.95,11792.0,264.521,264.521,263.7525,264.2492,11792.0
2020-05-13 14:50:00,281.89,281.96,281.16,281.16,9292.0,264.193,264.2586,263.5088,263.5088,9292.0
2020-05-13 15:00:00,281.22,282.53,281.22,281.48,20096.0,263.565,264.7928,263.565,263.8087,20096.0
2020-05-13 15:10:00,281.53,281.82,281.12,281.42,11099.0,263.8556,264.1274,263.4713,263.7525,11099.0
2020-05-13 15:20:00,281.48,281.48,280.11,281.0,11890.0,263.8087,263.8087,262.5247,263.3588,11890.0
2020-05-13 15:30:00,280.91,281.89,280.61,281.21,94818.0,263.2745,264.193,262.9933,263.5557,94818.0
2020-05-13 15:40:00,281.46,282.09,280.94,281.96,80369.0,263.79,264.3804,263.3026,264.2586,80369.0
2020-05-13 15:50:00,281.88,283.03,281.83,282.53,199443.0,264.1836,265.2614,264.1367,264.7928,199443.0
2020-05-14 09:30:00,276.86,278.14,275.56,275.78,120842.0,259.4787,260.6784,258.2604,258.4666,120842.0
2020-05-14 09:40:00,275.77,275.81,274.41,274.41,42897.0,258.4572,258.4947,257.1826,257.1826,42897.0
2020-05-14 09:50:00,274.42,274.72,272.54,272.92,81818.0,257.1919,257.4731,255.43,255.7861,81818.0
2020-05-14 10:00:00,273.0,274.35,271.91,274.35,61981.0,255.8611,257.1263,254.8395,257.1263,61981.0
2020-05-14 10:10:00,274.41,275.07,273.66,274.6,37777.0,257.1826,257.8011,256.4796,257.3606,37777.0
2020-05-14 10:20:00,274.77,275.89,274.2,274.94,25956.0,257.52,258.5696,256.9857,257.6793,25956.0
2020-05-14 10:30:00,275.01,278.59,275.01,278.53,20138.0,257.7449,261.1001,257.7449,261.0439,20138.0
2020-05-14 10:40:00,278.47,279.86,277.22,279.78,33017.0,260.9877,262.2904,259.8161,262.2154,33017.0
2020-05-14 10:50:00,279.75,281.86,279.49,280.64,52535.0,262.1873,264.1648,261.9436,263.0214,52535.0
2020-05-14 11:00:00,280.82,282.99,280.73,282.1,41020.0,263.1901,265.2239,263.1058,264.3898,41020.0
2020-05-14 11:10:00,282.34,283.51,281.37,282.73,29107.0,264.6147,265.7113,263.7056,264.9802,29107.0
2020-05-14 11:20:00,282.44,282.48,279.83,280.26,25285.0,264.7084,264.7459,262.2623,262.6653,25285.0
2020-05-14 11:30:00,280.42,281.04,278.48,278.59,27279.0,262.8153,263.3963,260.997,261.1001,27279.0
2020-05-14 11:40:00,278.32,278.94,277.91,278.72,35965.0,260.8471,261.4282,260.4628,261.222,35965.0
2020-05-14 11:50:00,278.55,280.51,278.42,279.86,17708.0,261.0627,262.8996,260.9408,262.2904,17708.0
2020-05-14 12:00:00,279.67,280.16,279.06,279.62,11455.0,262.1123,262.5716,261.5406,262.0655,11455.0
2020-05-14 12:10:00,279.56,280.77,279.56,280.24,8901.0,262.0092,263.1433,262.0092,262.6466,8901.0
2020-05-14 12:20:00,280.22,281.41,280.1,280.69,16535.0,262.6278,263.7431,262.5153,263.0683,16535.0
2020-05-14 12:30:00,280.91,281.61,280.81,281.28,12048.0,263.2745,263.9305,263.1808,263.6213,12048.0
2020-05-14 12:40:00,281.12,281.26,280.63,280.88,11025.0,263.4713,263.6025,263.0121,263.2464,11025.0
2020-05-14 12:50:00,280.91,283.36,280.64,283.02,14201.0,263.2745,265.5707,263.0214,265.252,14201.0
2020-05-14 13:00:00,283.11,283.28,282.11,282.44,12465.0,265.3364,265.4957,264.3992,264.7084,12465.0
2020-05-14 13:10:00,282.41,283.08,282.4,283.0,18471.0,264.6803,265.3083,264.6709,265.2333,18471.0
2020-05-14 13:20:00,283.24,284.41,283.23,284.41,18651.0,265.4582,266.5548,265.4488,266.5548,18651.0
2020-05-14 13:30:00,284.54,284.89,283.71,283.76,19412.0,266.6766,267.0046,265.8987,265.9456,19412.0
2020-05-14 13:40:00,283.76,283.82,282.99,283.27,11939.0,265.9456,266.0018,265.2239,265.4863,11939.0
2020-05-14 13:50:00,283.1,283.19,281.83,281.84,12751.0,265.327,265.4114,264.1367,264.1461,12751.0
2020-05-14 14:00:00,281.9,281.9,281.09,281.65,17796.0,264.2023,264.2023,263.4432,263.968,17796.0
2020-05-14 14:10:00,281.68,282.22,281.49,281.88,21192.0,263.9961,264.5022,263.8181,264.1836,21192.0
2020-05-14 14:20:00,282.17,282.66,282.07,282.42,32232.0,264.4554,264.9146,264.3617,264.6897,32232.0
2020-05-14 14:30:00,282.46,282.76,281.27,281.34,30142.0,264.7272,265.0083,263.6119,263.6775,30142.0
2020-05-14 14:40:00,281.37,281.84,280.74,281.19,45315.0,263.7056,264.1461,263.1152,263.5369,45315.0
2020-05-14 14:50:00,281.19,282.49,280.95,282.23,44487.0,263.5369,264.7553,263.312,264.5116,44487.0
2020-05-14 15:00:00,282.11,283.55,281.94,283.38,14232.0,264.3992,265.7488,264.2398,265.5894,14232.0
2020-05-14 15:10:00,283.2,283.73,282.76,283.22,15359.0,265.4207,265.9175,265.0083,265.4395,15359.0
2020-05-14 15:20:00,283.24,284.38,283.13,284.19,12976.0,265.4582,266.5266,265.3551,266.3486,12976.0
2020-05-14 15:30:00,284.14,284.56,282.86,283.33,35260.0,266.3017,266.6953,265.1021,265.5426,35260.0
2020-05-14 15:40:00,283.29,284.88,283.03,284.88,27604.0,265.5051,266.9953,265.2614,266.9953,27604.0
2020-05-14 15:50:00,284.92,285.82,284.86,285.64,94753.0,267.0327,267.8762,266.9765,267.7075,94753.0
2020-05-15 09:30:00,283.4,283.92,281.17,283.84,103031.0,265.6082,266.0955,263.5182,266.0205,103031.0
2020-05-15 09:40:00,283.82,284.67,283.1,284.16,90301.0,266.0018,266.7984,265.327,266.3205,90301.0
2020-05-15 09:50:00,284.12,285.94,284.12,285.05,24810.0,266.283,267.9887,266.283,267.1546,24810.0
2020-05-15 10:00:00,285.01,285.54,284.46,285.54,25607.0,267.1171,267.6138,266.6016,267.6138,25607.0
2020-05-15 10:10:00,285.7,287.42,285.63,286.61,32674.0,267.7638,269.3758,267.6982,268.6166,32674.0
2020-05-15 10:20:00,286.66,287.12,285.99,286.67,22763.0,268.6635,269.0946,268.0356,268.6729,22763.0
2020-05-15 10:30:00,286.61,287.46,285.59,286.73,32556.0,268.6166,269.4133,267.6607,268.7291,32556.0
2020-05-15 10:40:00,286.79,287.16,286.25,286.88,10578.0,268.7853,269.1321,268.2792,268.8697,10578.0
2020-05-15 10:50:00,286.79,286.79,285.28,286.01,13826.0,268.7853,268.7853,267.3701,268.0543,13826.0
2020-05-15 11:00:00,285.92,285.92,284.73,285.16,16363.0,267.97,267.97,266.8547,267.2577,16363.0
2020-05-15 11:10:00,285.11,285.78,284.62,285.64,23459.0,267.2108,267.8388,266.7516,267.7075,23459.0
2020-05-15 11:20:00,285.52,286.87,285.38,286.56,18764.0,267.5951,268.8603,267.4639,268.5698,18764.0
2020-05-15 11:30:00,286.29,286.7,285.45,285.46,9787.0,268.3167,268.701,267.5295,267.5388,9787.0
2020-05-15 11:40:00,285.67,285.89,285.22,285.26,9728.0,267.7357,267.9418,267.3139,267.3514,9728.0
2020-05-15 11:50:00,285.47,286.21,285.2,286.04,12198.0,267.5482,268.2418,267.2952,268.0824,12198.0
2020-05-15 12:00:00,285.87,286.84,285.87,286.84,15498.0,267.9231,268.8322,267.9231,268.8322,15498.0
2020-05-15 12:10:00,286.76,286.77,286.1,286.33,9138.0,268.7572,268.7666,268.1387,268.3542,9138.0
2020-05-15 12:20:00,286.69,287.44,286.58,286.8,13509.0,268.6916,269.3945,268.5885,268.7947,13509.0
2020-05-15 12:30:00,286.72,287.2,286.61,286.94,13109.0,268.7197,269.1696,268.6166,268.9259,13109.0
2020-05-15 12:40:00,287.01,287.54,286.18,286.41,15595.0,268.9915,269.4883,268.2136,268.4292,15595.0
2020-05-15 12:50:00,286.38,286.87,286.29,286.68,10139.0,268.4011,268.8603,268.3167,268.6823,10139.0
2020-05-15 13:00:00,286.76,287.26,286.66,286.88,6197.0,268.7572,269.2258,268.6635,268.8697,6197.0
2020-05-15 13:10:00,286.88,287.46,286.87,286.95,8980.0,268.8697,269.4133,268.8603,268.9353,8980.0
2020-05-15 13:20:00,287.0,287.62,286.82,287.53,5147.0,268.9822,269.5632,268.8135,269.4789,5147.0
2020-05-15 13:30:00,287.45,288.0,287.18,287.71,11511.0,269.4039,269.9194,269.1509,269.6476,11511.0
2020-05-15 13:40:00,287.77,287.97,287.12,287.24,7317.0,269.7038,269.8913,269.0946,269.2071,7317.0
2020-05-15 13:50:00,287.33,288.16,287.27,288.0,4671.0,269.2914,270.0693,269.2352,269.9194,4671.0
2020-05-15 14:00:00,288.09,288.82,288.09,288.38,12568.0,270.0037,270.6879,270.0037,270.2755,12568.0
2020-05-15 14:10:00,288.4,288.73,288.14,288.28,8322.0,270.2943,270.6036,270.0506,270.1818,8322.0
2020-05-15 14:20:00,288.5,288.76,288.17,288.46,8762.0,270.388,270.6317,270.0787,270.3505,8762.0
2020-05-15 14:30:00,288.52,288.54,287.06,287.38,11472.0,270.4067,270.4255,269.0384,269.3383,11472.0
2020-05-15 14:40:00,287.45,287.59,287.13,287.23,15518.0,269.4039,269.5351,269.104,269.1977,15518.0
2020-05-15 14:50:00,287.29,287.66,286.61,286.69,21830.0,269.254,269.6007,268.6166,268.6916,21830.0
2020-05-15 15:00:00,286.81,287.51,286.69,287.4,17361.0,268.8041,269.4601,268.6916,269.357,17361.0
2020-05-15 15:10:00,287.4,287.65,287.09,287.38,14125.0,269.357,269.5914,269.0665,269.3383,14125.0
2020-05-15 15:20:00,287.36,287.75,287.3,287.57,10018.0,269.3196,269.6851,269.2633,269.5164,10018.0
2020-05-15 15:30:00,287.4,287.66,286.42,286.76,11535.0,269.357,269.6007,268.4386,268.7572,11535.0
2020-05-15 15:40:00,286.85,287.65,286.49,287.65,22027.0,268.8416,269.5914,268.5042,269.5914,22027.0
2020-05-15 15:50:00,287.56,287.97,287.1,287.94,70423.0,269.507,269.8913,269.0759,269.8631,70423.0
2020-05-18 09:30:00,299.48,303.15,299.15,302.67,234685.0,280.6787,284.1183,280.3694,283.6684,234685.0
2020-05-18 09:40:00,302.74,304.23,302.44,303.35,86557.0,283.734,285.1305,283.4528,284.3057,86557.0
2020-05-18 09:50:00,303.32,303.47,301.62,302.34,40520.0,284.2776,284.4182,282.6843,283.3591,40520.0
2020-05-18 10:00:00,302.32,302.71,301.9,302.21,68561.0,283.3404,283.7059,282.9467,283.2373,68561.0
2020-05-18 10:10:00,302.18,302.34,301.44,301.99,119042.0,283.2092,283.3591,282.5156,283.0311,119042.0
2020-05-18 10:20:00,301.91,302.22,301.46,301.46,73315.0,282.9561,283.2466,282.5344,282.5344,73315.0
2020-05-18 10:30:00,301.56,302.53,301.54,302.18,63548.0,282.6281,283.5372,282.6093,283.2092,63548.0
2020-05-18 10:40:00,302.23,303.24,302.13,303.18,50125.0,283.256,284.2026,283.1623,284.1464,50125.0
2020-05-18 10:50:00,303.09,303.42,302.59,302.59,45377.0,284.062,284.3713,283.5934,283.5934,45377.0
2020-05-18 11:00:00,302.65,304.29,302.57,304.27,53491.0,283.6497,285.1867,283.5747,285.168,53491.0
2020-05-18 11:10:00,304.28,304.91,303.63,304.8,36899.0,285.1773,285.7678,284.5681,285.6647,36899.0
2020-05-18 11:20:00,304.93,305.29,304.45,304.94,35700.0,285.7865,286.1239,285.3367,285.7959,35700.0
2020-05-18 11:30:00,304.95,304.98,304.01,304.22,48773.0,285.8053,285.8334,284.9243,285.1211,48773.0
2020-05-18 11:40:00,304.14,304.83,303.63,303.64,36955.0,285.0461,285.6928,284.5681,284.5775,36955.0
2020-05-18 11:50:00,303.63,304.27,303.61,304.01,35392.0,284.5681,285.168,284.5494,284.9243,35392.0
2020-05-18 12:00:00,303.86,304.45,303.56,304.36,30816.0,284.7837,285.3367,284.5025,285.2523,30816.0
2020-05-18 12:10:00,304.3,304.35,303.42,303.43,13525.0,285.1961,285.2429,284.3713,284.3807,13525.0
2020-05-18 12:20:00,303.38,303.99,303.38,303.85,9008.0,284.3338,284.9055,284.3338,284.7743,9008.0
2020-05-18 12:30:00,303.78,303.93,303.58,303.85,16058.0,284.7087,284.8493,284.5213,284.7743,16058.0
2020-05-18 12:40:00,303.85,303.85,303.12,303.2,6962.0,284.7743,284.7743,284.0901,284.1651,6962.0
2020-05-18 12:50:00,303.28,303.69,303.28,303.36,11662.0,284.2401,284.6244,284.2401,284.3151,11662.0
2020-05-18 13:00:00,303.5,304.36,303.5,304.36,21816.0,284.4463,285.2523,284.4463,285.2523,21816.0
2020-05-18 13:10:00,304.35,304.67,304.32,304.57,2969.0,285.2429,285.5428,285.2148,285.4491,2969.0
2020-05-18 13:20:00,304.71,304.75,304.45,304.71,6000.0,285.5803,285.6178,285.3367,285.5803,6000.0
2020-05-18 13:30:00,304.76,304.86,304.2,304.86,13355.0,285.6272,285.7209,285.1023,285.7209,13355.0
2020-05-18 13:40:00,304.89,304.9,304.61,304.78,15728.0,285.749,285.7584,285.4866,285.6459,15728.0
2020-05-18 13:50:00,304.68,304.74,304.53,304.56,4634.0,285.5522,285.6084,285.4116,285.4397,4634.0
2020-05-18 14:00:00,304.6,304.79,304.04,304.14,10226.0,285.4772,285.6553,284.9524,285.0461,10226.0
2020-05-18 14:10:00,303.95,304.12,303.59,303.65,14303.0,284.868,285.0274,284.5306,284.5869,14303.0
2020-05-18 14:20:00,303.8,304.52,303.46,304.31,8050.0,284.7275,285.4023,284.4088,285.2054,8050.0
2020-05-18 14:30:00,304.25,304.88,304.25,304.88,6837.0,285.1492,285.7397,285.1492,285.7397,6837.0
2020-05-18 14:40:00,304.94,305.15,304.49,304.6,22031.0,285.7959,285.9927,285.3741,285.4772,22031.0
2020-05-18 14:50:00,304.55,304.84,304.02,304.53,12506.0,285.4304,285.7022,284.9336,285.4116,12506.0
2020-05-18 15:00:00,304.64,305.24,304.64,305.16,63473.0,285.5147,286.0771,285.5147,286.0021,63473.0
2020-05-18 15:10:00,305.17,305.34,304.81,305.27,71433.0,286.0114,286.1708,285.674,286.1052,71433.0
2020-05-18 15:20:00,305.13,305.65,304.88,305.54,75104.0,285.974,286.4613,285.7397,286.3582,75104.0
2020-05-18 15:30:00,305.54,306.53,305.44,306.34,116388.0,286.3582,287.2861,286.2645,287.108,116388.0
2020-05-18 15:40:00,306.38,306.87,306.14,306.73,115616.0,287.1455,287.6047,286.9206,287.4735,115616.0
2020-05-18 15:50:00,306.8,306.96,305.23,305.41,271372.0,287.5391,287.6891,286.0677,286.2364,271372.0
2020-05-19 09:30:00,304.6,305.2,303.6,303.82,97557.0,285.4772,286.0396,284.54,284.7462,97557.0
2020-05-19 09:40:00,303.91,304.46,302.6,302.62,55942.0,284.8306,285.346,283.6028,283.6215,55942.0
2020-05-19 09:50:00,302.53,304.51,302.53,304.51,42926.0,283.5372,285.3929,283.5372,285.3929,42926.0
2020-05-19 10:00:00,304.72,306.74,304.35,306.72,36159.0,285.5897,287.4829,285.2429,287.4641,36159.0
2020-05-19 10:10:00,306.58,306.86,304.74,304.94,27800.0,287.3329,287.5954,285.6084,285.7959,27800.0
2020-05-19 10:20:00,304.87,305.72,304.87,305.49,72217.0,285.7303,286.5269,285.7303,286.3114,72217.0
2020-05-19 10:30:00,305.46,306.1,305.22,305.29,33062.0,286.2832,286.8831,286.0583,286.1239,33062.0
2020-05-19 10:40:00,304.89,305.29,304.27,305.2,17374.0,285.749,286.1239,285.168,286.0396,17374.0
2020-05-19 10:50:00,305.33,306.31,305.33,306.17,25829.0,286.1614,287.0799,286.1614,286.9487,25829.0
2020-05-19 11:00:00,306.13,306.63,306.02,306.59,26756.0,286.9112,287.3798,286.8081,287.3423,26756.0
2020-05-19 11:10:00,306.57,306.95,305.99,306.95,19716.0,287.3236,287.6797,286.78,287.6797,19716.0
2020-05-19 11:20:00,306.93,307.66,306.86,307.5,24753.0,287.661,288.3451,287.5954,288.1952,24753.0
2020-05-19 11:30:00,307.45,308.04,307.14,307.25,25819.0,288.1483,288.7013,287.8578,287.9609,25819.0
2020-05-19 11:40:00,307.22,307.9,306.94,306.94,28687.0,287.9328,288.5701,287.6703,287.6703,28687.0
2020-05-19 11:50:00,307.1,307.31,306.81,307.19,24783.0,287.8203,288.0171,287.5485,287.9046,24783.0
2020-05-19 12:00:00,307.24,307.55,306.94,307.49,20005.0,287.9515,288.242,287.6703,288.1858,20005.0
2020-05-19 12:10:00,307.52,307.72,306.82,306.93,46127.0,288.2139,288.4014,287.5579,287.661,46127.0
2020-05-19 12:20:00,306.96,307.53,306.85,306.85,15190.0,287.6891,288.2233,287.586,287.586,15190.0
2020-05-19 12:30:00,306.93,307.04,306.21,306.21,35470.0,287.661,287.7641,286.9862,286.9862,35470.0
2020-05-19 12:40:00,306.22,306.89,306.22,306.8,17190.0,286.9955,287.6235,286.9955,287.5391,17190.0
2020-05-19 12:50:00,306.86,306.95,306.74,306.93,4750.0,287.5954,287.6797,287.4829,287.661,4750.0
2020-05-19 13:00:00,306.83,307.05,306.55,306.76,10037.0,287.5672,287.7734,287.3048,287.5016,10037.0
2020-05-19 13:10:00,306.66,307.03,306.66,307.03,5088.0,287.4079,287.7547,287.4079,287.7547,5088.0
2020-05-19 13:20:00,306.96,307.08,306.83,306.97,5397.0,287.6891,287.8015,287.5672,287.6984,5397.0
2020-05-19 13:30:00,306.89,307.09,306.74,306.96,6174.0,287.6235,287.8109,287.4829,287.6891,6174.0
2020-05-19 13:40:00,306.99,307.22,306.99,307.12,2873.0,287.7172,287.9328,287.7172,287.839,2873.0
2020-05-19 13:50:00,307.14,307.26,306.98,307.26,6756.0,287.8578,287.9702,287.7078,287.9702,6756.0
2020-05-19 14:00:00,307.24,307.54,306.65,307.48,13057.0,287.9515,288.2327,287.3985,288.1764,13057.0
2020-05-19 14:10:00,307.5,307.58,307.34,307.49,3936.0,288.1952,288.2701,288.0452,288.1858,3936.0
2020-05-19 14:20:00,307.48,307.75,307.39,307.45,5952.0,288.1764,288.4295,288.0921,288.1483,5952.0
2020-05-19 14:30:00,307.38,307.53,307.25,307.52,4560.0,288.0827,288.2233,287.9609,288.2139,4560.0
2020-05-19 14:40:00,307.54,307.98,307.52,307.98,7168.0,288.2327,288.645,288.2139,288.645,7168.0
2020-05-19 14:50:00,307.79,307.83,304.44,304.69,18378.0,288.467,288.5045,285.3273,285.5616,18378.0
2020-05-19 15:00:00,304.45,306.24,304.32,306.24,23305.0,285.3367,287.0143,285.2148,287.0143,23305.0
2020-05-19 15:10:00,306.21,307.39,306.06,306.42,20025.0,286.9862,288.0921,286.8456,287.183,20025.0
2020-05-19 15:20:00,306.43,306.43,305.19,305.94,26967.0,287.1923,287.1923,286.0302,286.7331,26967.0
2020-05-19 15:30:00,305.91,305.92,304.28,304.58,13519.0,286.705,286.7144,285.1773,285.4585,13519.0
2020-05-19 15:40:00,304.56,304.75,303.63,303.63,12578.0,285.4397,285.6178,284.5681,284.5681,12578.0
2020-05-19 15:50:00,303.45,303.5,301.2,301.34,127026.0,284.3994,284.4463,282.2907,282.4219,127026.0
2020-05-20 09:30:00,306.54,308.35,306.2,308.35,89725.0,287.2954,288.9918,286.9768,288.9918,89725.0
2020-05-20 09:40:00,308.5,308.85,307.94,308.81,77690.0,289.1324,289.4604,288.6075,289.4229,77690.0
2020-05-20 09:50:00,308.87,309.17,307.43,308.09,40679.0,289.4792,289.7603,288.1296,288.7481,40679.0
2020-05-20 10:00:00,308.18,309.18,307.89,309.07,13622.0,288.8325,289.7697,288.5607,289.6666,13622.0
2020-05-20 10:10:00,309.13,309.64,308.64,309.08,22111.0,289.7228,290.2008,289.2636,289.676,22111.0
2020-05-20 10:20:00,309.16,309.46,308.33,309.11,16201.0,289.751,290.0321,288.9731,289.7041,16201.0
2020-05-20 10:30:00,309.21,309.46,308.6,309.01,10570.0,289.7978,290.0321,289.2261,289.6104,10570.0
2020-05-20 10:40:00,308.92,309.79,308.81,309.4,7583.0,289.526,290.3414,289.4229,289.9759,7583.0
2020-05-20 10:50:00,309.39,309.61,308.99,309.41,16999.0,289.9665,290.1727,289.5916,289.9853,16999.0
2020-05-20 11:00:00,309.33,309.33,307.92,308.36,39205.0,289.9103,289.9103,288.5888,289.0012,39205.0
2020-05-20 11:10:00,308.33,309.56,308.17,309.52,25998.0,288.9731,290.1258,288.8231,290.0884,25998.0
2020-05-20 11:20:00,309.44,309.62,309.08,309.52,13625.0,290.0134,290.1821,289.676,290.0884,13625.0
2020-05-20 11:30:00,309.34,309.57,308.66,308.84,8345.0,289.9197,290.1352,289.2823,289.451,8345.0
2020-05-20 11:40:00,308.8,309.36,308.8,309.24,13445.0,289.4136,289.9384,289.4136,289.8259,13445.0
2020-05-20 11:50:00,309.31,309.48,308.99,309.08,9511.0,289.8915,290.0509,289.5916,289.676,9511.0
2020-05-20 12:00:00,309.09,309.21,308.18,308.18,22630.0,289.6854,289.7978,288.8325,288.8325,22630.0
2020-05-20 12:10:00,308.22,308.44,307.66,307.81,20609.0,288.87,289.0762,288.3451,288.4857,20609.0
2020-05-20 12:20:00,307.97,308.2,307.59,308.14,17616.0,288.6357,288.8512,288.2795,288.795,17616.0
2020-05-20 12:30:00,308.21,308.23,307.75,307.89,16241.0,288.8606,288.8793,288.4295,288.5607,16241.0
2020-05-20 12:40:00,307.9,307.9,306.85,307.72,17193.0,288.5701,288.5701,287.586,288.4014,17193.0
2020-05-20 12:50:00,307.72,308.11,307.64,308.05,20382.0,288.4014,288.7669,288.3264,288.7106,20382.0
2020-05-20 13:00:00,308.09,308.13,306.91,306.91,18312.0,288.7481,288.7856,287.6422,287.6422,18312.0
2020-05-20 13:10:00,306.88,307.99,306.88,307.63,18684.0,287.6141,288.6544,287.6141,288.317,18684.0
2020-05-20 13:20:00,307.76,307.82,306.93,306.95,61847.0,288.4388,288.4951,287.661,287.6797,61847.0
2020-05-20 13:30:00,307.02,307.52,306.75,307.52,21079.0,287.7453,288.2139,287.4923,288.2139,21079.0
2020-05-20 13:40:00,307.52,308.12,307.37,307.97,8294.0,288.2139,288.7762,288.0733,288.6357,8294.0
2020-05-20 13:50:00,307.97,307.98,307.57,307.66,10582.0,288.6357,288.645,288.2608,288.3451,10582.0
2020-05-20 14:00:00,307.67,308.18,307.0,307.38,17226.0,288.3545,288.8325,287.7266,288.0827,17226.0
2020-05-20 14:10:00,307.38,307.71,307.06,307.16,10301.0,288.0827,288.392,287.7828,287.8765,10301.0
2020-05-20 14:20:00,307.26,307.76,307.22,307.47,7990.0,287.9702,288.4388,287.9328,288.1671,7990.0
2020-05-20 14:30:00,307.36,308.03,307.36,307.65,6067.0,288.064,288.6919,288.064,288.3358,6067.0
2020-05-20 14:40:00,307.71,308.35,307.59,308.31,11271.0,288.392,288.9918,288.2795,288.9543,11271.0
2020-05-20 14:50:00,308.28,308.96,308.22,308.33,32940.0,288.9262,289.5635,288.87,288.9731,32940.0
2020-05-20 15:00:00,308.33,308.45,307.56,307.74,25976.0,288.9731,289.0855,288.2514,288.4201,25976.0
2020-05-20 15:10:00,307.81,307.87,307.02,307.48,27924.0,288.4857,288.5419,287.7453,288.1764,27924.0
2020-05-20 15:20:00,307.53,308.28,307.53,308.24,24371.0,288.2233,288.9262,288.2233,288.8887,24371.0
2020-05-20 15:30:00,308.21,308.26,307.7,308.12,37789.0,288.8606,288.9075,288.3826,288.7762,37789.0
2020-05-20 15:40:00,307.9,308.54,307.61,307.71,46783.0,288.5701,289.1699,288.2983,288.392,46783.0
2020-05-20 15:50:00,307.64,308.11,307.39,307.8,114241.0,288.3264,288.7669,288.0921,288.4763,114241.0
2020-05-21 09:30:00,307.86,309.75,307.18,309.75,59141.0,288.5326,290.3039,287.8953,290.3039,59141.0
2020-05-21 09:40:00,309.57,310.03,309.35,309.45,31885.0,290.1352,290.5663,289.929,290.0228,31885.0
2020-05-21 09:50:00,309.3,309.76,308.18,309.73,22193.0,289.8822,290.3133,288.8325,290.2852,22193.0
2020-05-21 10:00:00,309.98,310.3,309.05,309.49,10990.0,290.5195,290.8194,289.6479,290.0602,10990.0
2020-05-21 10:10:00,309.71,310.1,309.47,309.6,22454.0,290.2664,290.6319,290.0415,290.1633,22454.0
2020-05-21 10:20:00,309.63,310.17,309.26,309.26,16743.0,290.1915,290.6975,289.8447,289.8447,16743.0
2020-05-21 10:30:00,308.81,308.89,307.68,307.68,11744.0,289.4229,289.4979,288.3639,288.3639,11744.0
2020-05-21 10:40:00,307.67,308.76,307.67,308.22,17231.0,288.3545,289.3761,288.3545,288.87,17231.0
2020-05-21 10:50:00,308.17,308.81,308.17,308.57,7483.0,288.8231,289.4229,288.8231,289.198,7483.0
2020-05-21 11:00:00,308.47,308.47,307.08,307.41,8261.0,289.1043,289.1043,287.8015,288.1108,8261.0
2020-05-21 11:10:00,307.31,307.76,306.23,306.42,6706.0,288.0171,288.4388,287.0049,287.183,6706.0
2020-05-21 11:20:00,306.53,306.78,305.68,306.41,8169.0,287.2861,287.5204,286.4894,287.1736,8169.0
2020-05-21 11:30:00,306.48,308.01,306.48,308.01,3784.0,287.2392,288.6732,287.2392,288.6732,3784.0
2020-05-21 11:40:00,308.2,308.88,308.2,308.47,5019.0,288.8512,289.4885,288.8512,289.1043,5019.0
2020-05-21 11:50:00,308.5,308.64,308.09,308.2,8882.0,289.1324,289.2636,288.7481,288.8512,8882.0
2020-05-21 12:00:00,308.31,309.33,308.31,309.16,10704.0,288.9543,289.9103,288.9543,289.751,10704.0
2020-05-21 12:10:00,309.12,309.5,308.87,309.19,4403.0,289.7135,290.0696,289.4792,289.7791,4403.0
2020-05-21 12:20:00,309.38,309.81,309.09,309.3,17638.0,289.9571,290.3602,289.6854,289.8822,17638.0
2020-05-21 12:30:00,309.22,309.32,308.57,308.57,6558.0,289.8072,289.9009,289.198,289.198,6558.0
2020-05-21 12:40:00,308.62,309.75,308.58,309.75,9767.0,289.2449,290.3039,289.2074,290.3039,9767.0
2020-05-21 12:50:00,309.59,309.72,309.07,309.14,5331.0,290.154,290.2758,289.6666,289.7322,5331.0
2020-05-21 13:00:00,309.22,310.18,308.87,309.51,20773.0,289.8072,290.7069,289.4792,290.079,20773.0
2020-05-21 13:10:00,309.73,309.94,309.49,309.7,4670.0,290.2852,290.482,290.0602,290.2571,4670.0
2020-05-21 13:20:00,309.76,309.82,309.5,309.8,4502.0,290.3133,290.3695,290.0696,290.3508,4502.0
2020-05-21 13:30:00,309.63,309.84,309.39,309.56,9663.0,290.1915,290.3883,289.9665,290.1258,9663.0
2020-05-21 13:40:00,309.52,309.88,309.36,309.77,6885.0,290.0884,290.4258,289.9384,290.3227,6885.0
2020-05-21 13:50:00,309.8,309.95,309.66,309.77,4557.0,290.3508,290.4914,290.2196,290.3227,4557.0
2020-05-21 14:00:00,309.72,310.18,309.55,310.0,9002.0,290.2758,290.7069,290.1165,290.5382,9002.0
2020-05-21 14:10:00,309.97,310.18,309.91,310.02,2993.0,290.5101,290.7069,290.4539,290.557,2993.0
2020-05-21 14:20:00,310.07,310.37,310.02,310.36,26278.0,290.6038,290.885,290.557,290.8756,26278.0
2020-05-21 14:30:00,310.37,310.44,309.13,309.47,6001.0,290.885,290.9506,289.7228,290.0415,6001.0
2020-05-21 14:40:00,309.52,309.85,308.96,309.14,6379.0,290.0884,290.3976,289.5635,289.7322,6379.0
2020-05-21 14:50:00,309.16,309.64,309.04,309.35,9410.0,289.751,290.2008,289.6385,289.929,9410.0
2020-05-21 15:00:00,309.24,309.91,309.24,309.91,25312.0,289.8259,290.4539,289.8259,290.4539,25312.0
2020-05-21 15:10:00,309.87,310.06,309.4,310.06,15832.0,290.4164,290.5945,289.9759,290.5945,15832.0
2020-05-21 15:20:00,310.04,310.1,309.41,309.54,12979.0,290.5757,290.6319,289.9853,290.1071,12979.0
2020-05-21 15:30:00,309.44,309.65,308.78,309.3,13175.0,290.0134,290.2102,289.3948,289.8822,13175.0
2020-05-21 15:40:00,309.19,309.43,308.88,309.16,14786.0,289.7791,290.004,289.4885,289.751,14786.0
2020-05-21 15:50:00,309.43,309.43,308.41,309.27,129586.0,290.004,290.004,289.048,289.8541,129586.0
2020-05-22 09:30:00,309.05,309.86,308.33,308.5,76371.0,289.6479,290.407,288.9731,289.1324,76371.0
2020-05-22 09:40:00,308.34,309.1,308.13,309.1,52706.0,288.9824,289.6947,288.7856,289.6947,52706.0
2020-05-22 09:50:00,309.15,309.15,308.14,308.36,24135.0,289.7416,289.7416,288.795,289.0012,24135.0
2020-05-22 10:00:00,308.27,308.27,306.89,307.07,25997.0,288.9168,288.9168,287.6235,287.7922,25997.0
2020-05-22 10:10:00,307.23,307.27,306.14,306.89,40509.0,287.9421,287.9796,286.9206,287.6235,40509.0
2020-05-22 10:20:00,306.96,307.9,306.92,307.82,21774.0,287.6891,288.5701,287.6516,288.4951,21774.0
2020-05-22 10:30:00,307.95,307.99,307.33,307.64,31601.0,288.6169,288.6544,288.0358,288.3264,31601.0
2020-05-22 10:40:00,307.85,307.85,306.43,306.43,13836.0,288.5232,288.5232,287.1923,287.1923,13836.0
2020-05-22 10:50:00,306.36,306.82,306.27,306.27,14716.0,287.1267,287.5579,287.0424,287.0424,14716.0
2020-05-22 11:00:00,306.24,306.96,306.24,306.93,11557.0,287.0143,287.6891,287.0143,287.661,11557.0
2020-05-22 11:10:00,306.83,307.24,306.59,307.17,5647.0,287.5672,287.9515,287.3423,287.8859,5647.0
2020-05-22 11:20:00,306.89,306.96,305.96,306.57,15831.0,287.6235,287.6891,286.7519,287.3236,15831.0
2020-05-22 11:30:00,306.57,307.24,306.3,307.13,11034.0,287.3236,287.9515,287.0705,287.8484,11034.0
2020-05-22 11:40:00,307.22,307.44,306.92,307.44,11447.0,287.9328,288.1389,287.6516,288.1389,11447.0
2020-05-22 11:50:00,307.39,307.6,307.01,307.26,4912.0,288.0921,288.2889,287.7359,287.9702,4912.0
2020-05-22 12:00:00,307.31,307.5,306.98,307.07,6196.0,288.0171,288.1952,287.7078,287.7922,6196.0
2020-05-22 12:10:00,307.01,307.01,306.61,306.95,8054.0,287.7359,287.7359,287.361,287.6797,8054.0
2020-05-22 12:20:00,306.99,307.39,306.85,307.34,7028.0,287.7172,288.0921,287.586,288.0452,7028.0
2020-05-22 12:30:00,307.53,308.08,307.53,307.83,7310.0,288.2233,288.7388,288.2233,288.5045,7310.0
2020-05-22 12:40:00,307.81,307.98,307.67,307.72,6162.0,288.4857,288.645,288.3545,288.4014,6162.0
2020-05-22 12:50:00,307.72,308.17,307.72,307.9,5516.0,288.4014,288.8231,288.4014,288.5701,5516.0
2020-05-22 13:00:00,307.94,308.14,307.8,307.8,8087.0,288.6075,288.795,288.4763,288.4763,8087.0
2020-05-22 13:10:00,307.78,307.78,307.51,307.51,6598.0,288.4576,288.4576,288.2045,288.2045,6598.0
2020-05-22 13:20:00,307.56,308.01,307.52,307.87,9433.0,288.2514,288.6732,288.2139,288.5419,9433.0
2020-05-22 13:30:00,307.81,307.88,307.51,307.64,6739.0,288.4857,288.5513,288.2045,288.3264,6739.0
2020-05-22 13:40:00,307.64,307.82,307.53,307.67,6637.0,288.3264,288.4951,288.2233,288.3545,6637.0
2020-05-22 13:50:00,307.65,308.24,307.44,308.12,13882.0,288.3358,288.8887,288.1389,288.7762,13882.0
2020-05-22 14:00:00,308.24,309.04,308.19,308.98,14814.0,288.8887,289.6385,288.8419,289.5823,14814.0
2020-05-22 14:10:00,308.95,309.06,308.77,308.77,9139.0,289.5541,289.6572,289.3854,289.3854,9139.0
2020-05-22 14:20:00,308.75,308.81,308.51,308.81,10642.0,289.3667,289.4229,289.1418,289.4229,10642.0
2020-05-22 14:30:00,308.89,309.08,308.72,309.04,9346.0,289.4979,289.676,289.3386,289.6385,9346.0
2020-05-22 14:40:00,309.01,309.05,308.4,308.58,20032.0,289.6104,289.6479,289.0387,289.2074,20032.0
2020-05-22 14:50:00,308.61,308.83,308.31,308.82,9197.0,289.2355,289.4417,288.9543,289.4323,9197.0
2020-05-22 15:00:00,308.75,308.98,308.46,308.98,10758.0,289.3667,289.5823,289.0949,289.5823,10758.0
2020-05-22 15:10:00,308.92,309.04,308.56,308.57,10159.0,289.526,289.6385,289.1886,289.198,10159.0
2020-05-22 15:20:00,308.6,308.71,307.91,308.4,10780.0,289.2261,289.3292,288.5794,289.0387,10780.0
2020-05-22 15:30:00,308.44,308.77,308.33,308.6,9598.0,289.0762,289.3854,288.9731,289.2261,9598.0
2020-05-22 15:40:00,308.61,309.02,308.21,309.02,24758.0,289.2355,289.6197,288.8606,289.6197,24758.0
2020-05-22 15:50:00,309.02,309.44,308.7,309.07,108583.0,289.6197,290.0134,289.3198,289.6666,108583.0
2020-05-26 09:30:00,320.14,320.77,319.83,320.07,113581.0,300.0416,300.6321,299.7511,299.976,113581.0
2020-05-26 09:40:00,320.12,322.15,320.04,321.84,78228.0,300.0229,301.9254,299.9479,301.6349,78228.0
2020-05-26 09:50:00,321.75,321.89,320.52,320.86,44641.0,301.5506,301.6818,300.3978,300.7164,44641.0
2020-05-26 10:00:00,320.89,320.97,319.21,319.56,54132.0,300.7445,300.8195,299.17,299.498,54132.0
2020-05-26 10:10:00,319.39,320.53,319.33,320.36,59775.0,299.3387,300.4071,299.2825,300.2478,59775.0
2020-05-26 10:20:00,320.34,320.57,319.71,320.57,22205.0,300.2291,300.4446,299.6386,300.4446,22205.0
2020-05-26 10:30:00,320.54,321.19,320.24,321.15,49493.0,300.4165,301.0257,300.1354,300.9882,49493.0
2020-05-26 10:40:00,321.14,321.41,320.89,321.23,44221.0,300.9789,301.2319,300.7445,301.0632,44221.0
2020-05-26 10:50:00,321.23,322.04,321.07,321.07,42437.0,301.0632,301.8224,300.9132,300.9132,42437.0
2020-05-26 11:00:00,321.07,321.63,320.79,320.79,13398.0,300.9132,301.4381,300.6508,300.6508,13398.0
2020-05-26 11:10:00,320.79,321.15,320.64,320.87,14179.0,300.6508,300.9882,300.5102,300.7258,14179.0
2020-05-26 11:20:00,320.63,320.73,319.39,319.98,8937.0,300.5009,300.5946,299.3387,299.8917,8937.0
2020-05-26 11:30:00,319.78,319.86,319.26,319.5,7750.0,299.7042,299.7792,299.2169,299.4418,7750.0
2020-05-26 11:40:00,319.58,319.65,319.17,319.45,10097.0,299.5168,299.5824,299.1325,299.395,10097.0
2020-05-26 11:50:00,319.44,319.63,319.12,319.57,36907.0,299.3856,299.5637,299.0857,299.5074,36907.0
2020-05-26 12:00:00,319.69,319.7,319.02,319.17,14572.0,299.6199,299.6293,298.9919,299.1325,14572.0
2020-05-26 12:10:00,319.25,319.77,319.25,319.29,33720.0,299.2075,299.6949,299.2075,299.245,33720.0
2020-05-26 12:20:00,319.22,319.57,319.05,319.49,9591.0,299.1794,299.5074,299.0201,299.4324,9591.0
2020-05-26 12:30:00,319.51,320.1,319.42,320.07,6798.0,299.4512,300.0041,299.3668,299.976,6798.0
2020-05-26 12:40:00,320.06,320.62,320.06,320.62,6476.0,299.9667,300.4915,299.9667,300.4915,6476.0
2020-05-26 12:50:00,320.6,320.85,320.51,320.76,7909.0,300.4728,300.7071,300.3884,300.6227,7909.0
2020-05-26 13:00:00,320.92,321.05,320.7,320.99,4399.0,300.7727,300.8945,300.5665,300.8383,4399.0
2020-05-26 13:10:00,321.05,321.28,320.96,321.18,6442.0,300.8945,301.1101,300.8102,301.0163,6442.0
2020-05-26 13:20:00,321.22,321.65,321.18,321.61,4615.0,301.0538,301.4568,301.0163,301.4193,4615.0
2020-05-26 13:30:00,321.53,321.65,321.2,321.65,8072.0,301.3444,301.4568,301.0351,301.4568,8072.0
2020-05-26 13:40:00,321.59,321.59,321.26,321.43,6048.0,301.4006,301.4006,301.0913,301.2506,6048.0
2020-05-26 13:50:00,321.47,321.54,321.23,321.28,7515.0,301.2881,301.3537,301.0632,301.1101,7515.0
2020-05-26 14:00:00,321.17,321.43,321.12,321.26,9295.0,301.007,301.2506,300.9601,301.0913,9295.0
2020-05-26 14:10:00,321.29,321.34,321.05,321.27,7666.0,301.1194,301.1663,300.8945,301.1007,7666.0
2020-05-26 14:20:00,321.38,321.71,321.3,321.57,14181.0,301.2038,301.5131,301.1288,301.3819,14181.0
2020-05-26 14:30:00,321.57,321.65,321.23,321.46,23901.0,301.3819,301.4568,301.0632,301.2788,23901.0
2020-05-26 14:40:00,321.43,321.44,321.12,321.27,25446.0,301.2506,301.26,300.9601,301.1007,25446.0
2020-05-26 14:50:00,321.29,321.91,321.27,321.78,19561.0,301.1194,301.7005,301.1007,301.5787,19561.0
2020-05-26 15:00:00,321.71,321.85,321.32,321.45,28721.0,301.5131,301.6443,301.1476,301.2694,28721.0
2020-05-26 15:10:00,321.4,321.87,321.4,321.74,24028.0,301.2225,301.663,301.2225,301.5412,24028.0
2020-05-26 15:20:00,321.78,322.1,321.56,321.88,39642.0,301.5787,301.8786,301.3725,301.6724,39642.0
2020-05-26 15:30:00,321.92,322.07,320.65,321.2,53832.0,301.7099,301.8505,300.5196,301.0351,53832.0
2020-05-26 15:40:00,321.2,321.2,319.65,319.71,43538.0,301.0351,301.0351,299.5824,299.6386,43538.0
2020-05-26 15:50:00,319.72,320.14,319.21,319.87,118526.0,299.648,300.0416,299.17,299.7886,118526.0
2020-05-27 09:30:00,325.96,327.33,325.54,325.55,118913.0,305.4963,306.7802,305.1026,305.112,118913.0
2020-05-27 09:40:00,325.38,326.53,324.55,324.55,37158.0,304.9527,306.0305,304.1748,304.1748,37158.0
2020-05-27 09:50:00,324.58,324.84,323.09,323.55,24296.0,304.2029,304.4466,302.8064,303.2376,24296.0
2020-05-27 10:00:00,323.57,323.82,322.24,322.88,41773.0,303.2563,303.4906,302.0098,302.6096,41773.0
2020-05-27 10:10:00,323.06,324.64,323.04,324.6,41432.0,302.7783,304.2591,302.7596,304.2216,41432.0
2020-05-27 10:20:00,324.72,324.79,323.17,323.45,40863.0,304.3341,304.3997,302.8814,303.1438,40863.0
2020-05-27 10:30:00,323.5,323.5,321.33,321.46,28125.0,303.1907,303.1907,301.1569,301.2788,28125.0
2020-05-27 10:40:00,321.18,321.18,318.56,318.56,63804.0,301.0163,301.0163,298.5608,298.5608,63804.0
2020-05-27 10:50:00,318.56,320.15,318.5,320.14,58134.0,298.5608,300.051,298.5046,300.0416,58134.0
2020-05-27 11:00:00,320.2,321.69,319.61,321.41,35063.0,300.0979,301.4943,299.5449,301.2319,35063.0
2020-05-27 11:10:00,321.33,321.57,320.21,321.32,21521.0,301.1569,301.3819,300.1072,301.1476,21521.0
2020-05-27 11:20:00,321.39,321.51,320.62,321.48,10852.0,301.2132,301.3256,300.4915,301.2975,10852.0
2020-05-27 11:30:00,321.6,322.54,320.28,321.24,31935.0,301.41,302.291,300.1728,301.0726,31935.0
2020-05-27 11:40:00,321.23,322.7,321.23,322.7,14374.0,301.0632,302.4409,301.0632,302.4409,14374.0
2020-05-27 11:50:00,322.61,322.8,322.23,322.52,4322.0,302.3566,302.5346,302.0004,302.2722,4322.0
2020-05-27 12:00:00,322.53,323.23,322.2,323.14,12892.0,302.2816,302.9376,301.9723,302.8533,12892.0
2020-05-27 12:10:00,322.89,323.14,322.67,323.04,8330.0,302.619,302.8533,302.4128,302.7596,8330.0
2020-05-27 12:20:00,323.06,323.42,322.66,322.79,17762.0,302.7783,303.1157,302.4034,302.5253,17762.0
2020-05-27 12:30:00,322.88,323.42,322.62,323.35,11550.0,302.6096,303.1157,302.3659,303.0501,11550.0
2020-05-27 12:40:00,323.25,323.8,323.17,323.55,19587.0,302.9564,303.4719,302.8814,303.2376,19587.0
2020-05-27 12:50:00,323.67,324.18,323.67,323.78,12309.0,303.35,303.828,303.35,303.4531,12309.0
2020-05-27 13:00:00,323.75,324.36,322.92,324.18,18819.0,303.425,303.9967,302.6471,303.828,18819.0
2020-05-27 13:10:00,324.19,324.41,323.85,324.17,16867.0,303.8374,304.0436,303.5187,303.8186,16867.0
2020-05-27 13:20:00,324.15,324.37,324.02,324.17,11618.0,303.7999,304.0061,303.678,303.8186,11618.0
2020-05-27 13:30:00,324.14,324.55,323.47,324.54,10709.0,303.7905,304.1748,303.1626,304.1654,10709.0
2020-05-27 13:40:00,324.55,324.55,324.14,324.55,10160.0,304.1748,304.1748,303.7905,304.1748,10160.0
2020-05-27 13:50:00,324.49,325.05,324.29,324.78,13438.0,304.1185,304.6434,303.9311,304.3903,13438.0
2020-05-27 14:00:00,324.88,325.79,324.88,325.63,14202.0,304.4841,305.3369,304.4841,305.187,14202.0
2020-05-27 14:10:00,325.63,326.3,325.63,326.3,6175.0,305.187,305.8149,305.187,305.8149,6175.0
2020-05-27 14:20:00,326.26,326.38,325.8,326.09,23262.0,305.7774,305.8899,305.3463,305.6181,23262.0
2020-05-27 14:30:00,326.12,326.22,325.79,326.09,31288.0,305.6462,305.7399,305.3369,305.6181,31288.0
2020-05-27 14:40:00,326.01,326.07,325.32,325.72,15001.0,305.5431,305.5993,304.8964,305.2713,15001.0
2020-05-27 14:50:00,325.77,326.31,325.71,326.17,19977.0,305.3182,305.8243,305.2619,305.6931,19977.0
2020-05-27 15:00:00,326.07,326.51,326.07,326.32,31985.0,305.5993,306.0117,305.5993,305.8337,31985.0
2020-05-27 15:10:00,326.35,326.79,326.32,326.71,20851.0,305.8618,306.2741,305.8337,306.1992,20851.0
2020-05-27 15:20:00,326.76,327.02,326.61,326.9,33928.0,306.246,306.4897,306.1054,306.3772,33928.0
2020-05-27 15:30:00,326.84,327.1,326.58,327.05,35084.0,306.321,306.5647,306.0773,306.5178,35084.0
2020-05-27 15:40:00,327.01,328.26,326.93,327.8,42682.0,306.4803,307.6519,306.4054,307.2207,42682.0
2020-05-27 15:50:00,327.86,328.37,327.69,328.34,97702.0,307.277,307.755,307.1176,307.7268,97702.0
2020-05-28 09:30:00,331.36,331.38,326.5,326.67,103041.0,310.5572,310.576,306.0024,306.1617,103041.0
2020-05-28 09:40:00,326.51,328.1,325.63,326.65,97952.0,306.0117,307.5019,305.187,306.1429,97952.0
2020-05-28 09:50:00,326.5,328.25,326.5,328.25,51512.0,306.0024,307.6425,306.0024,307.6425,51512.0
2020-05-28 10:00:00,328.23,328.7,327.42,328.07,57698.0,307.6237,308.0642,306.8646,307.4738,57698.0
2020-05-28 10:10:00,327.84,328.51,326.37,326.63,46204.0,307.2582,307.8862,305.8805,306.1242,46204.0
2020-05-28 10:20:00,326.61,327.38,326.56,327.09,46666.0,306.1054,306.8271,306.0586,306.5553,46666.0
2020-05-28 10:30:00,327.25,327.27,326.46,327.06,33795.0,306.7053,306.724,305.9649,306.5272,33795.0
2020-05-28 10:40:00,327.05,328.53,327.05,328.41,24817.0,306.5178,307.9049,306.5178,307.7924,24817.0
2020-05-28 10:50:00,328.38,328.65,327.95,328.46,25638.0,307.7643,308.0174,307.3613,307.8393,25638.0
2020-05-28 11:00:00,328.51,328.94,327.91,327.97,16547.0,307.8862,308.2892,307.3238,307.3801,16547.0
2020-05-28 11:10:00,327.91,328.95,327.91,328.91,12752.0,307.3238,308.2985,307.3238,308.2611,12752.0
2020-05-28 11:20:00,328.84,328.93,328.04,328.87,19722.0,308.1954,308.2798,307.4457,308.2236,19722.0
2020-05-28 11:30:00,328.88,329.07,327.93,328.28,17708.0,308.2329,308.411,307.3426,307.6706,17708.0
2020-05-28 11:40:00,328.2,328.41,327.84,328.34,21037.0,307.5956,307.7924,307.2582,307.7268,21037.0
2020-05-28 11:50:00,328.44,329.1,328.19,328.91,6269.0,307.8206,308.4391,307.5863,308.2611,6269.0
2020-05-28 12:00:00,328.82,328.95,328.45,328.9,9104.0,308.1767,308.2985,307.8299,308.2517,9104.0
2020-05-28 12:10:00,328.86,329.16,328.49,328.49,12788.0,308.2142,308.4954,307.8674,307.8674,12788.0
2020-05-28 12:20:00,328.54,329.04,328.25,328.42,12537.0,307.9143,308.3829,307.6425,307.8018,12537.0
2020-05-28 12:30:00,328.43,329.14,327.86,329.09,27992.0,307.8112,308.4766,307.277,308.4298,27992.0
2020-05-28 12:40:00,329.03,329.22,328.71,328.89,6519.0,308.3735,308.5516,308.0736,308.2423,6519.0
2020-05-28 12:50:00,328.87,329.18,328.44,328.79,11427.0,308.2236,308.5141,307.8206,308.1486,11427.0
2020-05-28 13:00:00,328.81,328.81,328.37,328.4,8232.0,308.1673,308.1673,307.755,307.7831,8232.0
2020-05-28 13:10:00,328.3,328.42,327.73,327.76,13776.0,307.6893,307.8018,307.1551,307.1833,13776.0
2020-05-28 13:20:00,327.75,328.75,327.72,328.69,22355.0,307.1739,308.1111,307.1458,308.0549,22355.0
2020-05-28 13:30:00,328.58,328.61,328.35,328.45,3355.0,307.9518,307.9799,307.7362,307.8299,3355.0
2020-05-28 13:40:00,328.5,328.7,328.43,328.52,7812.0,307.8768,308.0642,307.8112,307.8955,7812.0
2020-05-28 13:50:00,328.48,328.74,328.1,328.34,15531.0,307.858,308.1017,307.5019,307.7268,15531.0
2020-05-28 14:00:00,328.46,328.76,328.29,328.29,14160.0,307.8393,308.1205,307.68,307.68,14160.0
2020-05-28 14:10:00,328.12,328.5,327.96,328.38,9212.0,307.5206,307.8768,307.3707,307.7643,9212.0
2020-05-28 14:20:00,328.33,328.58,327.34,327.55,22405.0,307.7175,307.9518,306.7896,306.9864,22405.0
2020-05-28 14:30:00,327.57,327.78,327.1,327.14,20747.0,307.0052,307.202,306.5647,306.6022,20747.0
2020-05-28 14:40:00,327.18,327.25,326.35,326.73,19619.0,306.6397,306.7053,305.8618,306.2179,19619.0
2020-05-28 14:50:00,326.74,327.31,326.44,327.31,15788.0,306.2273,306.7615,305.9461,306.7615,15788.0
2020-05-28 15:00:00,327.31,327.48,327.09,327.09,29969.0,306.7615,306.9208,306.5553,306.5553,29969.0
2020-05-28 15:10:00,326.9,327.69,325.78,325.78,27233.0,306.3772,307.1176,305.3276,305.3276,27233.0
2020-05-28 15:20:00,325.99,326.26,325.3,325.3,65159.0,305.5244,305.7774,304.8777,304.8777,65159.0
2020-05-28 15:30:00,325.49,325.63,324.55,325.08,34034.0,305.0558,305.187,304.1748,304.6715,34034.0
2020-05-28 15:40:00,324.9,324.96,323.01,323.05,22859.0,304.5028,304.559,302.7315,302.7689,22859.0
2020-05-28 15:50:00,322.8,324.14,322.37,323.51,109944.0,302.5346,303.7905,302.1316,303.2001,109944.0
2020-05-29 09:30:00,321.15,321.73,319.59,320.98,116159.0,300.9882,301.5318,299.5262,300.8289,116159.0
2020-05-29 09:40:00,320.88,322.11,320.06,321.08,79772.0,300.7352,301.888,299.9667,300.9226,79772.0
2020-05-29 09:50:00,321.05,321.29,319.78,320.45,42722.0,300.8945,301.1194,299.7042,300.3322,42722.0
2020-05-29 10:00:00,320.48,320.48,318.99,319.27,46274.0,300.3603,300.3603,298.9638,299.2263,46274.0
2020-05-29 10:10:00,319.38,321.84,319.38,321.68,39821.0,299.3293,301.6349,299.3293,301.485,39821.0
2020-05-29 10:20:00,321.58,322.2,320.17,320.63,35139.0,301.3912,301.9723,300.0698,300.5009,35139.0
2020-05-29 10:30:00,320.89,321.11,320.06,320.27,24172.0,300.7445,300.9507,299.9667,300.1635,24172.0
2020-05-29 10:40:00,320.22,320.46,319.09,319.56,23441.0,300.1166,300.3415,299.0576,299.498,23441.0
2020-05-29 10:50:00,319.55,319.97,318.87,319.28,21241.0,299.4887,299.8823,298.8514,299.2356,21241.0
2020-05-29 11:00:00,319.3,319.85,318.88,319.05,31759.0,299.2544,299.7698,298.8607,299.0201,31759.0
2020-05-29 11:10:00,319.03,320.56,319.03,319.85,26670.0,299.0013,300.4353,299.0013,299.7698,26670.0
2020-05-29 11:20:00,319.9,320.24,319.56,319.56,26901.0,299.8167,300.1354,299.498,299.498,26901.0
2020-05-29 11:30:00,319.53,320.44,319.45,319.97,51215.0,299.4699,300.3228,299.395,299.8823,51215.0
2020-05-29 11:40:00,319.99,320.3,319.63,320.23,31507.0,299.9011,300.1916,299.5637,300.126,31507.0
2020-05-29 11:50:00,320.25,320.4,319.71,319.76,8233.0,300.1447,300.2853,299.6386,299.6855,8233.0
2020-05-29 12:00:00,319.92,320.13,319.14,319.24,10160.0,299.8354,300.0323,299.1044,299.1981,10160.0
2020-05-29 12:10:00,319.37,319.74,318.71,318.71,9761.0,299.32,299.6667,298.7014,298.7014,9761.0
2020-05-29 12:20:00,318.63,319.33,318.6,319.24,8754.0,298.6264,299.2825,298.5983,299.1981,8754.0
2020-05-29 12:30:00,319.16,319.33,318.75,319.29,12524.0,299.1232,299.2825,298.7389,299.245,12524.0
2020-05-29 12:40:00,319.38,319.38,318.75,318.76,6090.0,299.3293,299.3293,298.7389,298.7483,6090.0
2020-05-29 12:50:00,318.7,320.24,317.5,319.8,17912.0,298.692,300.1354,297.5674,299.723,17912.0
2020-05-29 13:00:00,319.65,319.98,319.25,319.44,6201.0,299.5824,299.8917,299.2075,299.3856,6201.0
2020-05-29 13:10:00,319.41,320.08,319.38,319.83,4493.0,299.3575,299.9854,299.3293,299.7511,4493.0
2020-05-29 13:20:00,319.83,320.18,319.67,319.7,3306.0,299.7511,300.0791,299.6011,299.6293,3306.0
2020-05-29 13:30:00,319.68,319.9,319.06,319.1,3792.0,299.6105,299.8167,299.0294,299.0669,3792.0
2020-05-29 13:40:00,319.29,319.29,318.7,318.7,5550.0,299.245,299.245,298.692,298.692,5550.0
2020-05-29 13:50:00,318.79,319.09,318.39,318.97,8477.0,298.7764,299.0576,298.4015,298.9451,8477.0
2020-05-29 14:00:00,318.83,320.68,318.83,320.68,17276.0,298.8139,300.5477,298.8139,300.5477,17276.0
2020-05-29 14:10:00,321.01,321.15,320.04,320.66,6393.0,300.857,300.9882,299.9479,300.529,6393.0
2020-05-29 14:20:00,320.76,321.43,320.51,321.33,7039.0,300.6227,301.2506,300.3884,301.1569,7039.0
2020-05-29 14:30:00,321.36,321.36,320.49,320.56,11780.0,301.185,301.185,300.3697,300.4353,11780.0
2020-05-29 14:40:00,320.69,321.02,319.86,319.88,14877.0,300.5571,300.8664,299.7792,299.798,14877.0
2020-05-29 14:50:00,319.9,322.1,317.83,322.08,39150.0,299.8167,301.8786,297.8767,301.8598,39150.0
2020-05-29 15:00:00,322.57,323.4,322.3,322.66,23325.0,302.3191,303.097,302.066,302.4034,23325.0
2020-05-29 15:10:00,322.8,323.2,321.78,322.04,14531.0,302.5346,302.9095,301.5787,301.8224,14531.0
2020-05-29 15:20:00,322.07,322.93,321.83,321.96,14134.0,301.8505,302.6565,301.6255,301.7474,14134.0
2020-05-29 15:30:00,322.03,322.42,321.42,321.87,30235.0,301.813,302.1785,301.2413,301.663,30235.0
2020-05-29 15:40:00,321.78,321.89,320.76,320.77,42180.0,301.5787,301.6818,300.6227,300.6321,42180.0
2020-05-29 15:50:00,320.86,322.35,320.86,321.57,203663.0,300.7164,302.1129,300.7164,301.3819,203663.0
2020-06-01 09:30:00,322.84,323.25,321.1,322.55,100232.0,302.5721,302.9564,300.9414,302.3003,100232.0
2020-06-01 09:40:00,322.57,324.26,322.53,324.09,63123.0,302.3191,303.903,302.2816,303.7437,63123.0
2020-06-01 09:50:00,324.09,324.4,323.38,323.65,50858.0,303.7437,304.0342,303.0782,303.3313,50858.0
2020-06-01 10:00:00,323.56,324.41,323.28,324.05,20502.0,303.2469,304.0436,302.9845,303.7062,20502.0
2020-06-01 10:10:00,323.98,324.98,323.91,324.77,29619.0,303.6406,304.5778,303.575,304.381,29619.0
2020-06-01 10:20:00,324.7,325.43,324.64,325.36,26757.0,304.3154,304.9995,304.2591,304.9339,26757.0
2020-06-01 10:30:00,325.41,326.07,325.21,326.07,13493.0,304.9808,305.5993,304.7933,305.5993,13493.0
2020-06-01 10:40:00,325.95,326.32,325.69,326.01,12237.0,305.4869,305.8337,305.2432,305.5431,12237.0
2020-06-01 10:50:00,325.99,326.05,325.3,325.9,22217.0,305.5244,305.5806,304.8777,305.44,22217.0
2020-06-01 11:00:00,325.92,325.98,324.41,324.41,39441.0,305.4588,305.515,304.0436,304.0436,39441.0
2020-06-01 11:10:00,324.41,325.82,324.27,325.65,13968.0,304.0436,305.365,303.9124,305.2057,13968.0
2020-06-01 11:20:00,325.73,325.98,325.01,325.43,7432.0,305.2807,305.515,304.6059,304.9995,7432.0
2020-06-01 11:30:00,325.43,325.76,325.34,325.76,3217.0,304.9995,305.3088,304.9152,305.3088,3217.0
2020-06-01 11:40:00,325.69,326.09,325.55,326.09,6066.0,305.2432,305.6181,305.112,305.6181,6066.0
2020-06-01 11:50:00,325.93,326.01,325.76,325.83,3964.0,305.4681,305.5431,305.3088,305.3744,3964.0
2020-06-01 12:00:00,325.65,326.29,325.34,326.26,6981.0,305.2057,305.8055,304.9152,305.7774,6981.0
2020-06-01 12:10:00,326.34,326.46,326.19,326.46,4197.0,305.8524,305.9649,305.7118,305.9649,4197.0
2020-06-01 12:20:00,326.36,326.49,326.13,326.13,6364.0,305.8711,305.993,305.6556,305.6556,6364.0
2020-06-01 12:30:00,326.16,326.54,326.16,326.27,4550.0,305.6837,306.0398,305.6837,305.7868,4550.0
2020-06-01 12:40:00,326.27,326.43,326.13,326.29,23118.0,305.7868,305.9367,305.6556,305.8055,23118.0
2020-06-01 12:50:00,326.44,326.45,326.24,326.37,4876.0,305.9461,305.9555,305.7587,305.8805,4876.0
2020-06-01 13:00:00,326.6,326.97,326.53,326.81,10963.0,306.0961,306.4428,306.0305,306.2929,10963.0
2020-06-01 13:10:00,326.94,327.06,326.74,327.06,5101.0,306.4147,306.5272,306.2273,306.5272,5101.0
2020-06-01 13:20:00,327.2,327.36,327.09,327.16,10029.0,306.6584,306.8084,306.5553,306.6209,10029.0
2020-06-01 13:30:00,327.09,327.5,326.88,327.44,10523.0,306.5553,306.9396,306.3585,306.8833,10523.0
2020-06-01 13:40:00,327.33,327.55,327.33,327.42,10937.0,306.7802,306.9864,306.7802,306.8646,10937.0
2020-06-01 13:50:00,327.38,327.57,327.09,327.17,9124.0,306.8271,307.0052,306.5553,306.6303,9124.0
2020-06-01 14:00:00,327.22,327.25,326.89,326.96,9021.0,306.6772,306.7053,306.3679,306.4335,9021.0
2020-06-01 14:10:00,326.85,326.96,326.58,326.65,7123.0,306.3304,306.4335,306.0773,306.1429,7123.0
2020-06-01 14:20:00,326.64,326.76,325.98,326.04,6753.0,306.1336,306.246,305.515,305.5712,6753.0
2020-06-01 14:30:00,326.06,326.41,325.82,326.31,7539.0,305.59,305.918,305.365,305.8243,7539.0
2020-06-01 14:40:00,326.18,326.63,326.09,326.63,4906.0,305.7024,306.1242,305.6181,306.1242,4906.0
2020-06-01 14:50:00,326.53,326.74,326.5,326.66,5717.0,306.0305,306.2273,306.0024,306.1523,5717.0
2020-06-01 15:00:00,326.76,326.83,326.21,326.39,11723.0,306.246,306.3116,305.7306,305.8993,11723.0
2020-06-01 15:10:00,326.41,326.43,325.82,326.26,11379.0,305.918,305.9367,305.365,305.7774,11379.0
2020-06-01 15:20:00,326.31,326.67,326.29,326.6,11634.0,305.8243,306.1617,305.8055,306.0961,11634.0
2020-06-01 15:30:00,326.63,327.04,326.24,326.36,15989.0,306.1242,306.5085,305.7587,305.8711,15989.0
2020-06-01 15:40:00,326.35,326.47,326.0,326.13,12599.0,305.8618,305.9742,305.5337,305.6556,12599.0
2020-06-01 15:50:00,325.98,326.54,325.45,325.62,67941.0,305.515,306.0398,305.0183,305.1776,67941.0
2020-06-02 09:30:00,327.77,328.4,325.99,326.47,54511.0,307.1926,307.7831,305.5244,305.9742,54511.0
2020-06-02 09:40:00,326.43,327.26,326.19,326.57,44012.0,305.9367,306.7146,305.7118,306.068,44012.0
2020-06-02 09:50:00,326.58,327.78,326.53,327.65,30901.0,306.0773,307.202,306.0305,307.0802,30901.0
2020-06-02 10:00:00,327.82,328.23,327.52,327.92,23886.0,307.2395,307.6237,306.9583,307.3332,23886.0
2020-06-02 10:10:00,327.92,328.22,327.51,328.22,15683.0,307.3332,307.6144,306.9489,307.6144,15683.0
2020-06-02 10:20:00,328.42,329.33,328.3,329.31,33050.0,307.8018,308.6547,307.6893,308.6359,33050.0
2020-06-02 10:30:00,329.38,329.45,328.52,328.64,42825.0,308.7015,308.7672,307.8955,308.008,42825.0
2020-06-02 10:40:00,328.64,328.78,326.73,326.82,28428.0,308.008,308.1392,306.2179,306.3023,28428.0
2020-06-02 10:50:00,326.68,327.75,326.48,327.43,17057.0,306.1711,307.1739,305.9836,306.874,17057.0
2020-06-02 11:00:00,327.51,327.57,325.6,325.76,18077.0,306.9489,307.0052,305.1589,305.3088,18077.0
2020-06-02 11:10:00,325.76,327.01,325.7,326.95,23583.0,305.3088,306.4803,305.2526,306.4241,23583.0
2020-06-02 11:20:00,327.14,327.63,327.11,327.25,11254.0,306.6022,307.0614,306.5741,306.7053,11254.0
2020-06-02 11:30:00,327.13,327.99,327.08,327.99,8067.0,306.5928,307.3988,306.5459,307.3988,8067.0
2020-06-02 11:40:00,328.08,328.57,327.73,328.43,16520.0,307.4832,307.9424,307.1551,307.8112,16520.0
2020-06-02 11:50:00,328.37,328.41,327.81,328.06,13567.0,307.755,307.7924,307.2301,307.4644,13567.0
2020-06-02 12:00:00,328.19,328.36,327.9,328.3,4702.0,307.5863,307.7456,307.3145,307.6893,4702.0
2020-06-02 12:10:00,328.24,328.69,328.24,328.49,7353.0,307.6331,308.0549,307.6331,307.8674,7353.0
2020-06-02 12:20:00,328.51,329.19,328.48,329.13,9939.0,307.8862,308.5235,307.858,308.4672,9939.0
2020-06-02 12:30:00,329.16,329.16,328.86,328.95,6338.0,308.4954,308.4954,308.2142,308.2985,6338.0
2020-06-02 12:40:00,328.94,329.25,328.88,329.13,10303.0,308.2892,308.5797,308.2329,308.4672,10303.0
2020-06-02 12:50:00,329.03,329.19,328.81,328.88,15980.0,308.3735,308.5235,308.1673,308.2329,15980.0
2020-06-02 13:00:00,328.84,329.3,328.75,329.2,6105.0,308.1954,308.6266,308.1111,308.5328,6105.0
2020-06-02 13:10:00,329.07,329.3,328.98,329.24,8232.0,308.411,308.6266,308.3267,308.5703,8232.0
2020-06-02 13:20:00,329.17,329.2,328.73,328.77,14713.0,308.5047,308.5328,308.0924,308.1298,14713.0
2020-06-02 13:30:00,328.72,328.84,328.53,328.67,36795.0,308.083,308.1954,307.9049,308.0361,36795.0
2020-06-02 13:40:00,328.63,328.77,328.35,328.6,14221.0,307.9986,308.1298,307.7362,307.9705,14221.0
2020-06-02 13:50:00,328.54,328.56,328.21,328.26,65933.0,307.9143,307.933,307.605,307.6519,65933.0
2020-06-02 14:00:00,328.27,328.45,327.51,327.61,33100.0,307.6612,307.8299,306.9489,307.0427,33100.0
2020-06-02 14:10:00,327.76,328.25,327.65,328.23,8258.0,307.1833,307.6425,307.0802,307.6237,8258.0
2020-06-02 14:20:00,328.32,328.32,327.47,327.72,12104.0,307.7081,307.7081,306.9115,307.1458,12104.0
2020-06-02 14:30:00,327.72,327.77,327.12,327.26,20539.0,307.1458,307.1926,306.5834,306.7146,20539.0
2020-06-02 14:40:00,327.41,328.1,327.41,328.09,8894.0,306.8552,307.5019,306.8552,307.4925,8894.0
2020-06-02 14:50:00,328.19,328.56,328.03,328.4,11362.0,307.5863,307.933,307.4363,307.7831,11362.0
2020-06-02 15:00:00,328.42,328.44,327.68,327.81,54124.0,307.8018,307.8206,307.1083,307.2301,54124.0
2020-06-02 15:10:00,327.82,328.03,327.63,327.88,15933.0,307.2395,307.4363,307.0614,307.2957,15933.0
2020-06-02 15:20:00,327.83,328.0,326.72,327.56,56280.0,307.2489,307.4082,306.2085,306.9958,56280.0
2020-06-02 15:30:00,327.6,327.83,327.15,327.62,24573.0,307.0333,307.2489,306.6115,307.052,24573.0
2020-06-02 15:40:00,327.71,327.81,327.12,327.77,20988.0,307.1364,307.2301,306.5834,307.1926,20988.0
2020-06-02 15:50:00,327.94,328.68,327.93,328.59,91757.0,307.352,308.0455,307.3426,307.9611,91757.0
2020-06-03 09:30:00,332.8,334.82,332.8,333.81,130087.0,311.9068,313.8,311.9068,312.8534,130087.0
2020-06-03 09:40:00,333.99,334.73,333.97,334.53,106503.0,313.0221,313.7157,313.0034,313.5282,106503.0
2020-06-03 09:50:00,334.51,335.42,334.34,334.77,91455.0,313.5095,314.3624,313.3502,313.7532,91455.0
2020-06-03 10:00:00,334.85,335.62,334.84,334.96,84301.0,313.8281,314.5498,313.8188,313.9312,84301.0
2020-06-03 10:10:00,334.95,335.65,334.84,335.45,39199.0,313.9219,314.5779,313.8188,314.3905,39199.0
2020-06-03 10:20:00,335.52,336.28,335.39,336.2,24410.0,314.4561,315.1684,314.3342,315.0934,24410.0
2020-06-03 10:30:00,336.19,336.69,335.96,336.41,36599.0,315.084,315.5526,314.8685,315.2902,36599.0
2020-06-03 10:40:00,336.48,336.89,336.32,336.72,14302.0,315.3558,315.7401,315.2059,315.5807,14302.0
2020-06-03 10:50:00,336.72,337.22,336.63,336.63,23563.0,315.5807,316.0494,315.4964,315.4964,23563.0
2020-06-03 11:00:00,336.56,337.92,336.56,337.83,19653.0,315.4308,316.7054,315.4308,316.6211,19653.0
2020-06-03 11:10:00,337.74,338.54,337.71,338.24,20332.0,316.5367,317.2865,316.5086,317.0053,20332.0
2020-06-03 11:20:00,338.08,338.39,337.87,338.1,26227.0,316.8554,317.1459,316.6585,316.8741,26227.0
2020-06-03 11:30:00,338.25,338.84,338.15,338.69,29135.0,317.0147,317.5676,316.921,317.4271,29135.0
2020-06-03 11:40:00,338.71,338.76,338.06,338.51,17157.0,317.4458,317.4927,316.8366,317.2584,17157.0
2020-06-03 11:50:00,338.38,338.44,337.88,338.15,13921.0,317.1365,317.1928,316.6679,316.921,13921.0
2020-06-03 12:00:00,338.03,338.28,337.7,337.72,14188.0,316.8085,317.0428,316.4992,316.518,14188.0
2020-06-03 12:10:00,337.76,337.93,337.31,337.42,21280.0,316.5555,316.7148,316.1337,316.2368,21280.0
2020-06-03 12:20:00,337.48,337.57,336.91,337.54,27126.0,316.293,316.3774,315.7588,316.3493,27126.0
2020-06-03 12:30:00,337.66,337.87,337.4,337.42,13259.0,316.4617,316.6585,316.2181,316.2368,13259.0
2020-06-03 12:40:00,337.53,337.69,336.95,336.95,11061.0,316.3399,316.4898,315.7963,315.7963,11061.0
2020-06-03 12:50:00,336.96,337.26,336.85,336.91,10907.0,315.8057,316.0868,315.7026,315.7588,10907.0
2020-06-03 13:00:00,336.93,337.32,336.93,337.28,11075.0,315.7776,316.1431,315.7776,316.1056,11075.0
2020-06-03 13:10:00,337.29,337.3,337.08,337.16,5925.0,316.115,316.1243,315.9181,315.9931,5925.0
2020-06-03 13:20:00,337.22,337.33,337.1,337.18,40092.0,316.0494,316.1524,315.9369,316.0119,40092.0
2020-06-03 13:30:00,337.08,337.24,336.82,336.82,5872.0,315.9181,316.0681,315.6745,315.6745,5872.0
2020-06-03 13:40:00,336.8,337.17,336.8,336.82,18705.0,315.6557,316.0025,315.6557,315.6745,18705.0
2020-06-03 13:50:00,336.78,336.9,336.64,336.84,10099.0,315.637,315.7494,315.5058,315.6932,10099.0
2020-06-03 14:00:00,336.94,337.75,336.86,337.47,16950.0,315.7869,316.5461,315.712,316.2837,16950.0
2020-06-03 14:10:00,337.49,337.91,337.43,337.8,12724.0,316.3024,316.696,316.2462,316.5929,12724.0
2020-06-03 14:20:00,337.87,338.16,337.73,338.05,36019.0,316.6585,316.9303,316.5273,316.8272,36019.0
2020-06-03 14:30:00,338.02,338.31,337.73,338.14,11907.0,316.7991,317.0709,316.5273,316.9116,11907.0
2020-06-03 14:40:00,338.17,338.23,337.93,337.94,6000.0,316.9397,316.9959,316.7148,316.7242,6000.0
2020-06-03 14:50:00,337.77,338.0,337.67,337.69,17899.0,316.5648,316.7804,316.4711,316.4898,17899.0
2020-06-03 15:00:00,337.68,337.82,337.58,337.7,15025.0,316.4805,316.6117,316.3868,316.4992,15025.0
2020-06-03 15:10:00,337.82,337.95,337.53,337.73,23275.0,316.6117,316.7335,316.3399,316.5273,23275.0
2020-06-03 15:20:00,337.72,338.61,337.5,338.29,47093.0,316.518,317.3521,316.3118,317.0522,47093.0
2020-06-03 15:30:00,338.25,338.53,338.0,338.47,31576.0,317.0147,317.2771,316.7804,317.2209,31576.0
2020-06-03 15:40:00,338.37,338.57,337.87,338.09,37890.0,317.1272,317.3146,316.6585,316.8647,37890.0
2020-06-03 15:50:00,338.19,338.59,337.13,337.58,87768.0,316.9585,317.3333,315.965,316.3868,87768.0
2020-06-04 09:30:00,335.79,336.7,335.04,335.06,122079.0,314.7091,315.562,314.0062,314.025,122079.0
2020-06-04 09:40:00,335.0,335.25,333.82,334.37,59939.0,313.9687,314.203,312.8628,313.3783,59939.0
2020-06-04 09:50:00,334.47,336.02,334.34,335.9,35062.0,313.472,314.9247,313.3502,314.8122,35062.0
2020-06-04 10:00:00,335.95,336.77,335.9,336.6,26281.0,314.8591,315.6276,314.8122,315.4683,26281.0
2020-06-04 10:10:00,336.48,337.6,335.93,337.54,19658.0,315.3558,316.4055,314.8403,316.3493,19658.0
2020-06-04 10:20:00,337.52,337.6,336.76,337.6,12989.0,316.3305,316.4055,315.6182,316.4055,12989.0
2020-06-04 10:30:00,337.76,338.25,337.64,337.86,22609.0,316.5555,317.0147,316.443,316.6492,22609.0
2020-06-04 10:40:00,337.95,338.81,337.89,338.71,15590.0,316.7335,317.5395,316.6773,317.4458,15590.0
2020-06-04 10:50:00,338.6,339.34,338.28,339.28,25160.0,317.3427,318.0363,317.0428,317.98,25160.0
2020-06-04 11:00:00,339.22,339.39,337.76,337.83,25389.0,317.9238,318.0831,316.5555,316.6211,25389.0
2020-06-04 11:10:00,337.65,337.65,335.98,336.05,41908.0,316.4524,316.4524,314.8872,314.9528,41908.0
2020-06-04 11:20:00,336.0,336.79,335.93,336.23,28161.0,314.9059,315.6463,314.8403,315.1215,28161.0
2020-06-04 11:30:00,336.15,336.8,336.07,336.75,19305.0,315.0465,315.6557,314.9715,315.6089,19305.0
2020-06-04 11:40:00,336.81,336.91,336.0,336.0,15699.0,315.6651,315.7588,314.9059,314.9059,15699.0
2020-06-04 11:50:00,336.04,336.62,335.88,336.41,13706.0,314.9434,315.487,314.7935,315.2902,13706.0
2020-06-04 12:00:00,336.37,336.68,336.13,336.58,16547.0,315.2527,315.5433,315.0278,315.4495,16547.0
2020-06-04 12:10:00,336.7,336.7,336.22,336.41,6096.0,315.562,315.562,315.1121,315.2902,6096.0
2020-06-04 12:20:00,336.38,336.5,335.95,335.95,7009.0,315.2621,315.3746,314.8591,314.8591,7009.0
2020-06-04 12:30:00,335.91,335.91,334.99,335.45,12949.0,314.8216,314.8216,313.9594,314.3905,12949.0
2020-06-04 12:40:00,335.23,335.41,334.62,334.63,3980.0,314.1843,314.353,313.6126,313.622,3980.0
2020-06-04 12:50:00,334.76,334.87,334.28,334.8,6959.0,313.7438,313.8469,313.2939,313.7813,6959.0
2020-06-04 13:00:00,334.86,335.45,334.67,335.44,10911.0,313.8375,314.3905,313.6594,314.3811,10911.0
2020-06-04 13:10:00,335.48,335.85,335.42,335.78,6605.0,314.4186,314.7654,314.3624,314.6998,6605.0
2020-06-04 13:20:00,335.74,336.05,335.58,335.74,17771.0,314.6623,314.9528,314.5123,314.6623,17771.0
2020-06-04 13:30:00,335.85,336.68,335.85,336.65,8258.0,314.7654,315.5433,314.7654,315.5151,8258.0
2020-06-04 13:40:00,336.72,337.43,336.64,337.32,10702.0,315.5807,316.2462,315.5058,316.1431,10702.0
2020-06-04 13:50:00,337.29,337.63,337.29,337.62,2965.0,316.115,316.4336,316.115,316.4242,2965.0
2020-06-04 14:00:00,337.65,337.74,336.93,337.14,28803.0,316.4524,316.5367,315.7776,315.9744,28803.0
2020-06-04 14:10:00,337.16,337.8,337.15,337.66,28877.0,315.9931,316.5929,315.9837,316.4617,28877.0
2020-06-04 14:20:00,337.64,337.96,337.6,337.82,15675.0,316.443,316.7429,316.4055,316.6117,15675.0
2020-06-04 14:30:00,337.85,337.95,336.79,337.46,16604.0,316.6398,316.7335,315.6463,316.2743,16604.0
2020-06-04 14:40:00,337.45,337.52,337.0,337.48,11292.0,316.2649,316.3305,315.8432,316.293,11292.0
2020-06-04 14:50:00,337.63,337.72,336.42,336.42,18215.0,316.4336,316.518,315.2996,315.2996,18215.0
2020-06-04 15:00:00,336.17,336.57,335.48,335.84,25231.0,315.0653,315.4402,314.4186,314.756,25231.0
2020-06-04 15:10:00,335.94,335.99,334.63,335.72,28430.0,314.8497,314.8966,313.622,314.6435,28430.0
2020-06-04 15:20:00,335.64,336.05,335.42,336.04,31601.0,314.5685,314.9528,314.3624,314.9434,31601.0
2020-06-04 15:30:00,336.04,336.93,336.02,336.18,22843.0,314.9434,315.7776,314.9247,315.0746,22843.0
2020-06-04 15:40:00,336.13,336.92,336.05,336.86,26347.0,315.0278,315.7682,314.9528,315.712,26347.0
2020-06-04 15:50:00,336.96,337.94,336.47,337.8,138552.0,315.8057,316.7242,315.3464,316.5929,138552.0
2020-06-05 09:30:00,352.83,352.83,350.09,351.7,205387.0,330.6794,330.6794,328.1114,329.6203,205387.0
2020-06-05 09:40:00,351.54,351.92,350.49,351.17,66561.0,329.4703,329.8265,328.4863,329.1236,66561.0
2020-06-05 09:50:00,351.02,351.16,348.69,349.11,47625.0,328.983,329.1142,326.7993,327.1929,47625.0
2020-06-05 10:00:00,349.17,350.84,349.14,350.47,79868.0,327.2491,328.8143,327.221,328.4675,79868.0
2020-06-05 10:10:00,350.56,351.27,350.09,350.77,89796.0,328.5519,329.2173,328.1114,328.7487,89796.0
2020-06-05 10:20:00,350.91,351.06,349.99,350.29,41907.0,328.8799,329.0205,328.0177,328.2988,41907.0
2020-06-05 10:30:00,350.18,350.49,349.58,350.13,63387.0,328.1957,328.4863,327.6334,328.1489,63387.0
2020-06-05 10:40:00,350.14,351.64,349.86,351.47,39291.0,328.1582,329.5641,327.8958,329.4047,39291.0
2020-06-05 10:50:00,351.54,352.13,351.28,352.11,50531.0,329.4703,330.0233,329.2267,330.0046,50531.0
2020-06-05 11:00:00,352.21,352.81,351.84,352.38,31121.0,330.0983,330.6606,329.7515,330.2576,31121.0
2020-06-05 11:10:00,352.55,352.9,352.31,352.54,30611.0,330.4169,330.745,330.192,330.4076,30611.0
2020-06-05 11:20:00,352.49,353.63,352.49,353.63,29202.0,330.3607,331.4291,330.3607,331.4291,29202.0
2020-06-05 11:30:00,353.61,354.14,352.81,352.82,36757.0,331.4104,331.9071,330.6606,330.67,36757.0
2020-06-05 11:40:00,352.8,352.93,352.56,352.93,14630.0,330.6512,330.7731,330.4263,330.7731,14630.0
2020-06-05 11:50:00,352.97,353.55,352.97,353.13,23823.0,330.8106,331.3542,330.8106,330.9605,23823.0
2020-06-05 12:00:00,353.39,353.56,352.94,353.15,33671.0,331.2042,331.3635,330.7825,330.9793,33671.0
2020-06-05 12:10:00,353.16,353.33,351.22,351.28,17032.0,330.9886,331.148,329.1704,329.2267,17032.0
2020-06-05 12:20:00,351.25,352.0,351.25,351.79,18511.0,329.1986,329.9015,329.1986,329.7046,18511.0
2020-06-05 12:30:00,351.95,352.83,351.95,352.74,17663.0,329.8546,330.6794,329.8546,330.595,17663.0
2020-06-05 12:40:00,352.86,352.98,352.45,352.5,19679.0,330.7075,330.8199,330.3232,330.3701,19679.0
2020-06-05 12:50:00,352.5,352.5,351.93,352.28,14060.0,330.3701,330.3701,329.8359,330.1639,14060.0
2020-06-05 13:00:00,352.25,352.55,351.88,352.18,25449.0,330.1358,330.4169,329.789,330.0702,25449.0
2020-06-05 13:10:00,352.09,352.31,351.98,352.27,5650.0,329.9858,330.192,329.8827,330.1545,5650.0
2020-06-05 13:20:00,352.32,352.77,352.12,352.77,6633.0,330.2014,330.6231,330.0139,330.6231,6633.0
2020-06-05 13:30:00,352.84,352.84,352.42,352.47,12747.0,330.6887,330.6887,330.2951,330.342,12747.0
2020-06-05 13:40:00,352.35,352.76,352.18,352.48,13768.0,330.2295,330.6138,330.0702,330.3513,13768.0
2020-06-05 13:50:00,352.55,352.55,351.97,351.97,8642.0,330.4169,330.4169,329.8733,329.8733,8642.0
2020-06-05 14:00:00,352.11,352.63,352.11,352.32,12452.0,330.0046,330.4919,330.0046,330.2014,12452.0
2020-06-05 14:10:00,352.53,352.66,351.89,352.05,5107.0,330.3982,330.52,329.7984,329.9483,5107.0
2020-06-05 14:20:00,352.04,352.25,351.75,352.18,15525.0,329.939,330.1358,329.6672,330.0702,15525.0
2020-06-05 14:30:00,352.18,352.44,351.04,351.98,23129.0,330.0702,330.3138,329.0017,329.8827,23129.0
2020-06-05 14:40:00,352.31,352.37,351.49,351.56,11280.0,330.192,330.2482,329.4235,329.4891,11280.0
2020-06-05 14:50:00,351.58,351.7,350.59,350.82,9547.0,329.5078,329.6203,328.58,328.7955,9547.0
2020-06-05 15:00:00,350.7,350.99,349.86,349.88,17170.0,328.6831,328.9549,327.8958,327.9146,17170.0
2020-06-05 15:10:00,349.92,349.92,348.98,349.71,18189.0,327.952,327.952,327.0711,327.7552,18189.0
2020-06-05 15:20:00,349.61,350.0,349.19,349.91,23442.0,327.6615,328.027,327.2679,327.9427,23442.0
2020-06-05 15:30:00,349.91,349.91,348.91,349.04,27853.0,327.9427,327.9427,327.0055,327.1273,27853.0
2020-06-05 15:40:00,349.01,349.12,347.73,348.01,26174.0,327.0992,327.2023,325.8995,326.162,26174.0
2020-06-05 15:50:00,348.13,348.96,347.87,348.68,125960.0,326.2744,327.0523,326.0307,326.7899,125960.0
2020-06-08 09:30:00,352.3,354.68,352.3,354.0,129476.0,330.1826,332.4132,330.1826,331.7759,129476.0
2020-06-08 09:40:00,354.03,354.64,353.31,354.1,59726.0,331.804,332.3757,331.1292,331.8696,59726.0
2020-06-08 09:50:00,354.12,354.3,353.28,353.97,35949.0,331.8884,332.0571,331.1011,331.7478,35949.0
2020-06-08 10:00:00,354.09,354.09,352.82,353.36,33388.0,331.8603,331.8603,330.67,331.1761,33388.0
2020-06-08 10:10:00,353.35,353.97,353.24,353.36,23102.0,331.1667,331.7478,331.0636,331.1761,23102.0
2020-06-08 10:20:00,353.04,353.64,352.18,352.4,36973.0,330.8762,331.4385,330.0702,330.2764,36973.0
2020-06-08 10:30:00,352.76,352.8,351.6,351.78,24021.0,330.6138,330.6512,329.5266,329.6953,24021.0
2020-06-08 10:40:00,351.77,353.54,351.71,353.37,25310.0,329.6859,331.3448,329.6297,331.1855,25310.0
2020-06-08 10:50:00,353.36,353.92,353.22,353.74,20600.0,331.1761,331.7009,331.0449,331.5322,20600.0
2020-06-08 11:00:00,353.71,353.93,353.51,353.7,26636.0,331.5041,331.7103,331.3167,331.4947,26636.0
2020-06-08 11:10:00,353.66,354.6,353.64,354.45,18826.0,331.4573,332.3382,331.4385,332.1977,18826.0
2020-06-08 11:20:00,354.42,354.42,353.83,353.92,27947.0,332.1695,332.1695,331.6166,331.7009,27947.0
2020-06-08 11:30:00,353.86,354.15,353.09,353.24,32930.0,331.6447,331.9165,330.923,331.0636,32930.0
2020-06-08 11:40:00,353.3,353.67,353.19,353.67,19814.0,331.1199,331.4666,331.0168,331.4666,19814.0
2020-06-08 11:50:00,353.65,353.77,353.47,353.66,10567.0,331.4479,331.5603,331.2792,331.4573,10567.0
2020-06-08 12:00:00,353.62,354.09,353.5,354.09,3760.0,331.4198,331.8603,331.3073,331.8603,3760.0
2020-06-08 12:10:00,354.09,354.21,353.37,353.69,8299.0,331.8603,331.9727,331.1855,331.4854,8299.0
2020-06-08 12:20:00,353.74,353.91,353.37,353.45,15290.0,331.5322,331.6916,331.1855,331.2604,15290.0
2020-06-08 12:30:00,353.51,353.69,353.31,353.59,13494.0,331.3167,331.4854,331.1292,331.3916,13494.0
2020-06-08 12:40:00,353.61,353.76,353.36,353.5,16764.0,331.4104,331.551,331.1761,331.3073,16764.0
2020-06-08 12:50:00,353.49,353.57,353.29,353.38,15705.0,331.2979,331.3729,331.1105,331.1948,15705.0
2020-06-08 13:00:00,353.36,353.84,353.36,353.8,12870.0,331.1761,331.626,331.1761,331.5885,12870.0
2020-06-08 13:10:00,353.85,354.09,353.79,353.79,16171.0,331.6353,331.8603,331.5791,331.5791,16171.0
2020-06-08 13:20:00,353.78,353.91,353.63,353.7,8665.0,331.5697,331.6916,331.4291,331.4947,8665.0
2020-06-08 13:30:00,353.72,354.37,353.53,354.19,13464.0,331.5135,332.1227,331.3354,331.954,13464.0
2020-06-08 13:40:00,354.13,354.24,354.06,354.17,3868.0,331.8977,332.0008,331.8321,331.9352,3868.0
2020-06-08 13:50:00,354.16,354.16,353.78,353.78,5044.0,331.9259,331.9259,331.5697,331.5697,5044.0
2020-06-08 14:00:00,353.75,353.98,353.55,353.85,12367.0,331.5416,331.7572,331.3542,331.6353,12367.0
2020-06-08 14:10:00,353.9,354.06,353.7,353.77,12212.0,331.6822,331.8321,331.4947,331.5603,12212.0
2020-06-08 14:20:00,353.81,354.14,353.6,354.03,15277.0,331.5978,331.9071,331.401,331.804,15277.0
2020-06-08 14:30:00,353.98,354.02,353.63,353.95,8143.0,331.7572,331.7946,331.4291,331.729,8143.0
2020-06-08 14:40:00,353.94,354.03,353.6,354.03,9125.0,331.7197,331.804,331.401,331.804,9125.0
2020-06-08 14:50:00,354.09,354.1,353.81,353.87,5790.0,331.8603,331.8696,331.5978,331.6541,5790.0
2020-06-08 15:00:00,353.87,353.94,353.25,353.27,12684.0,331.6541,331.7197,331.073,331.0917,12684.0
2020-06-08 15:10:00,353.32,353.63,353.18,353.56,18973.0,331.1386,331.4291,331.0074,331.3635,18973.0
2020-06-08 15:20:00,353.54,353.93,353.54,353.79,9237.0,331.3448,331.7103,331.3448,331.5791,9237.0
2020-06-08 15:30:00,353.87,354.09,353.71,354.04,21947.0,331.6541,331.8603,331.5041,331.8134,21947.0
2020-06-08 15:40:00,354.06,354.42,354.02,354.27,30731.0,331.8321,332.1695,331.7946,332.029,30731.0
2020-06-08 15:50:00,354.42,355.23,354.37,355.05,61300.0,332.1695,332.9287,332.1227,332.76,61300.0
2020-06-09 09:30:00,349.67,350.02,346.98,348.18,136740.0,327.7177,328.0458,325.1966,326.3213,136740.0
2020-06-09 09:40:00,348.24,349.09,347.84,347.98,73622.0,326.3775,327.1742,326.0026,326.1338,73622.0
2020-06-09 09:50:00,347.71,347.96,347.27,347.54,34866.0,325.8808,326.1151,325.4684,325.7215,34866.0
2020-06-09 10:00:00,347.45,347.51,346.22,346.35,58514.0,325.6371,325.6933,324.4843,324.6062,58514.0
2020-06-09 10:10:00,346.33,347.45,345.81,347.43,63661.0,324.5874,325.6371,324.1001,325.6184,63661.0
2020-06-09 10:20:00,347.34,348.26,347.21,347.79,46843.0,325.534,326.3963,325.4122,325.9558,46843.0
2020-06-09 10:30:00,347.69,347.78,346.91,347.49,17674.0,325.862,325.9464,325.131,325.6746,17674.0
2020-06-09 10:40:00,347.44,348.73,347.36,348.73,35508.0,325.6277,326.8368,325.5528,326.8368,35508.0
2020-06-09 10:50:00,348.7,349.29,348.35,348.39,24112.0,326.8086,327.3616,326.4806,326.5181,24112.0
2020-06-09 11:00:00,348.31,348.53,347.77,347.9,31951.0,326.4431,326.6493,325.937,326.0589,31951.0
2020-06-09 11:10:00,347.99,348.16,347.22,347.39,10305.0,326.1432,326.3025,325.4216,325.5809,10305.0
2020-06-09 11:20:00,347.61,348.09,347.55,347.8,9517.0,325.7871,326.2369,325.7308,325.9651,9517.0
2020-06-09 11:30:00,347.8,348.06,347.46,347.62,16261.0,325.9651,326.2088,325.6465,325.7964,16261.0
2020-06-09 11:40:00,347.63,347.87,347.0,347.21,10395.0,325.8058,326.0307,325.2154,325.4122,10395.0
2020-06-09 11:50:00,347.25,347.39,347.11,347.16,4589.0,325.4497,325.5809,325.3185,325.3653,4589.0
2020-06-09 12:00:00,347.21,347.31,346.74,347.29,19647.0,325.4122,325.5059,324.9717,325.4872,19647.0
2020-06-09 12:10:00,347.48,347.63,347.3,347.49,10464.0,325.6652,325.8058,325.4965,325.6746,10464.0
2020-06-09 12:20:00,347.54,347.66,347.33,347.52,3763.0,325.7215,325.8339,325.5246,325.7027,3763.0
2020-06-09 12:30:00,347.52,347.88,347.52,347.79,11354.0,325.7027,326.0401,325.7027,325.9558,11354.0
2020-06-09 12:40:00,347.84,347.98,347.56,347.57,15231.0,326.0026,326.1338,325.7402,325.7496,15231.0
2020-06-09 12:50:00,347.55,348.09,347.32,348.09,18368.0,325.7308,326.2369,325.5153,326.2369,18368.0
2020-06-09 13:00:00,348.0,348.53,348.0,348.35,6719.0,326.1526,326.6493,326.1526,326.4806,6719.0
2020-06-09 13:10:00,348.47,348.66,348.42,348.64,5606.0,326.5931,326.7712,326.5462,326.7524,5606.0
2020-06-09 13:20:00,348.7,349.54,348.7,349.53,10571.0,326.8086,327.5959,326.8086,327.5865,10571.0
2020-06-09 13:30:00,349.5,349.91,349.48,349.77,8350.0,327.5584,327.9427,327.5397,327.8115,8350.0
2020-06-09 13:40:00,349.76,350.27,349.75,350.17,12542.0,327.8021,328.2801,327.7927,328.1864,12542.0
2020-06-09 13:50:00,350.04,350.13,349.69,349.94,4845.0,328.0645,328.1489,327.7365,327.9708,4845.0
2020-06-09 14:00:00,349.97,350.1,349.01,349.01,8631.0,327.9989,328.1207,327.0992,327.0992,8631.0
2020-06-09 14:10:00,348.9,349.16,348.46,348.49,15043.0,326.9961,327.2398,326.5837,326.6118,15043.0
2020-06-09 14:20:00,348.45,348.56,348.27,348.33,13003.0,326.5743,326.6774,326.4056,326.4619,13003.0
2020-06-09 14:30:00,348.28,348.9,348.27,348.8,17277.0,326.415,326.9961,326.4056,326.9024,17277.0
2020-06-09 14:40:00,348.78,349.52,348.78,349.52,11637.0,326.8836,327.5772,326.8836,327.5772,11637.0
2020-06-09 14:50:00,349.46,349.6,349.11,349.42,9703.0,327.5209,327.6521,327.1929,327.4834,9703.0
2020-06-09 15:00:00,349.37,349.55,349.03,349.51,9568.0,327.4366,327.6053,327.1179,327.5678,9568.0
2020-06-09 15:10:00,349.51,350.02,349.28,349.95,20947.0,327.5678,328.0458,327.3522,327.9802,20947.0
2020-06-09 15:20:00,350.08,350.47,350.06,350.46,17628.0,328.102,328.4675,328.0833,328.4581,17628.0
2020-06-09 15:30:00,350.44,350.45,349.53,349.75,36066.0,328.4394,328.4488,327.5865,327.7927,36066.0
2020-06-09 15:40:00,349.67,350.08,348.76,348.84,25050.0,327.7177,328.102,326.8649,326.9398,25050.0
2020-06-09 15:50:00,348.78,348.82,347.44,347.78,66912.0,326.8836,326.9211,325.6277,325.9464,66912.0
2020-06-10 09:30:00,347.44,347.68,344.61,344.98,80974.0,325.6277,325.8527,322.9754,323.3222,80974.0
2020-06-10 09:40:00,344.82,344.83,342.73,343.39,49482.0,323.1722,323.1816,321.2134,321.832,49482.0
2020-06-10 09:50:00,343.52,343.53,341.46,342.82,51131.0,321.9538,321.9632,320.0232,321.2978,51131.0
2020-06-10 10:00:00,342.79,343.43,341.77,342.23,45698.0,321.2697,321.8695,320.3137,320.7448,45698.0
2020-06-10 10:10:00,341.96,341.96,339.51,339.68,39977.0,320.4918,320.4918,318.1956,318.3549,39977.0
2020-06-10 10:20:00,339.38,340.18,338.46,339.91,31502.0,318.0737,318.8235,317.2115,318.5705,31502.0
2020-06-10 10:30:00,339.66,340.69,339.14,340.65,29982.0,318.3362,319.3015,317.8488,319.264,29982.0
2020-06-10 10:40:00,340.76,340.93,339.3,339.38,26186.0,319.3671,319.5264,317.9988,318.0737,26186.0
2020-06-10 10:50:00,339.44,339.65,338.05,338.63,24659.0,318.13,318.3268,316.8272,317.3708,24659.0
2020-06-10 11:00:00,338.79,340.53,338.72,340.16,21777.0,317.5208,319.1516,317.4552,318.8048,21777.0
2020-06-10 11:10:00,339.97,340.53,339.15,340.41,17288.0,318.6267,319.1516,317.8582,319.0391,17288.0
2020-06-10 11:20:00,340.37,340.67,340.12,340.2,37464.0,319.0016,319.2828,318.7673,318.8423,37464.0
2020-06-10 11:30:00,340.16,340.85,339.65,340.85,15761.0,318.8048,319.4515,318.3268,319.4515,15761.0
2020-06-10 11:40:00,340.83,341.42,340.71,341.03,12521.0,319.4327,319.9857,319.3203,319.6202,12521.0
2020-06-10 11:50:00,341.12,341.99,341.02,341.79,14777.0,319.7045,320.5199,319.6108,320.3324,14777.0
2020-06-10 12:00:00,341.84,342.77,341.69,341.93,10877.0,320.3793,321.2509,320.2387,320.4637,10877.0
2020-06-10 12:10:00,341.99,342.39,341.52,342.38,11678.0,320.5199,320.8948,320.0794,320.8854,11678.0
2020-06-10 12:20:00,342.46,342.7,342.13,342.13,5860.0,320.9604,321.1853,320.6511,320.6511,5860.0
2020-06-10 12:30:00,341.9,341.92,341.23,341.47,10846.0,320.4355,320.4543,319.8076,320.0325,10846.0
2020-06-10 12:40:00,341.37,341.68,341.21,341.22,10034.0,319.9388,320.2294,319.7889,319.7982,10034.0
2020-06-10 12:50:00,341.26,341.74,341.22,341.63,10323.0,319.8357,320.2856,319.7982,320.1825,10323.0
2020-06-10 13:00:00,341.4,341.68,341.1,341.62,26782.0,319.9669,320.2294,319.6858,320.1731,26782.0
2020-06-10 13:10:00,341.61,341.77,341.39,341.63,11559.0,320.1637,320.3137,319.9576,320.1825,11559.0
2020-06-10 13:20:00,341.58,341.58,340.93,341.0,7110.0,320.1356,320.1356,319.5264,319.592,7110.0
2020-06-10 13:30:00,340.94,341.18,340.86,340.96,8200.0,319.5358,319.7607,319.4608,319.5546,8200.0
2020-06-10 13:40:00,340.94,341.37,340.88,341.26,38595.0,319.5358,319.9388,319.4796,319.8357,38595.0
2020-06-10 13:50:00,341.22,341.4,340.95,341.12,12430.0,319.7982,319.9669,319.5452,319.7045,12430.0
2020-06-10 14:00:00,341.3,344.41,340.36,343.55,67707.0,319.8732,322.788,318.9922,321.982,67707.0
2020-06-10 14:10:00,343.39,344.69,343.39,344.42,18616.0,321.832,323.0504,321.832,322.7973,18616.0
2020-06-10 14:20:00,344.21,344.21,343.47,343.92,14404.0,322.6005,322.6005,321.907,322.3287,14404.0
2020-06-10 14:30:00,343.88,343.89,341.51,341.54,15237.0,322.2912,322.3006,320.07,320.0981,15237.0
2020-06-10 14:40:00,341.44,342.01,339.93,340.74,25775.0,320.0044,320.5386,318.5892,319.3484,25775.0
2020-06-10 14:50:00,340.74,341.02,339.22,340.11,21313.0,319.3484,319.6108,317.9238,318.7579,21313.0
2020-06-10 15:00:00,340.02,340.95,338.84,340.58,37638.0,318.6736,319.5452,317.5676,319.1984,37638.0
2020-06-10 15:10:00,340.64,341.23,340.28,341.16,18764.0,319.2546,319.8076,318.9172,319.742,18764.0
2020-06-10 15:20:00,341.04,342.17,340.06,342.17,14230.0,319.6295,320.6886,318.7111,320.6886,14230.0
2020-06-10 15:30:00,342.17,342.37,341.26,341.54,14840.0,320.6886,320.876,319.8357,320.0981,14840.0
2020-06-10 15:40:00,341.48,341.58,338.71,339.62,82009.0,320.0419,320.1356,317.4458,318.2987,82009.0
2020-06-10 15:50:00,339.57,340.22,338.77,338.93,113735.0,318.2518,318.861,317.502,317.652,113735.0
2020-06-11 09:30:00,325.89,325.89,323.13,323.57,199949.0,305.4306,305.4306,302.8439,303.2563,199949.0
2020-06-11 09:40:00,323.73,326.11,323.12,325.44,88003.0,303.4063,305.6368,302.8345,305.0089,88003.0
2020-06-11 09:50:00,325.42,326.89,324.81,326.19,30756.0,304.9902,306.3679,304.4185,305.7118,30756.0
2020-06-11 10:00:00,326.32,326.91,324.27,324.63,49503.0,305.8337,306.3866,303.9124,304.2498,49503.0
2020-06-11 10:10:00,324.51,326.08,324.47,325.31,80433.0,304.1373,305.6087,304.0998,304.8871,80433.0
2020-06-11 10:20:00,325.49,325.94,324.2,324.27,30400.0,305.0558,305.4775,303.8467,303.9124,30400.0
2020-06-11 10:30:00,324.09,325.76,324.09,325.56,32804.0,303.7437,305.3088,303.7437,305.1214,32804.0
2020-06-11 10:40:00,325.57,325.71,323.89,324.02,28540.0,305.1307,305.2619,303.5562,303.678,28540.0
2020-06-11 10:50:00,324.01,324.5,322.91,322.97,19177.0,303.6687,304.1279,302.6377,302.694,19177.0
2020-06-11 11:00:00,322.95,323.36,322.14,322.68,38743.0,302.6752,303.0595,301.9161,302.4222,38743.0
2020-06-11 11:10:00,322.55,323.11,322.01,323.11,21356.0,302.3003,302.8252,301.7942,302.8252,21356.0
2020-06-11 11:20:00,323.04,323.36,321.96,322.11,37888.0,302.7596,303.0595,301.7474,301.888,37888.0
2020-06-11 11:30:00,322.5,322.5,321.38,321.46,19215.0,302.2535,302.2535,301.2038,301.2788,19215.0
2020-06-11 11:40:00,321.48,321.84,320.53,321.0,30338.0,301.2975,301.6349,300.4071,300.8476,30338.0
2020-06-11 11:50:00,320.94,321.78,320.66,321.75,16867.0,300.7914,301.5787,300.529,301.5506,16867.0
2020-06-11 12:00:00,321.62,321.62,320.38,320.56,13869.0,301.4287,301.4287,300.2666,300.4353,13869.0
2020-06-11 12:10:00,320.63,320.74,318.82,319.19,27885.0,300.5009,300.604,298.8045,299.1513,27885.0
2020-06-11 12:20:00,319.32,319.8,318.37,318.8,30245.0,299.2731,299.723,298.3828,298.7858,30245.0
2020-06-11 12:30:00,318.92,320.99,318.86,320.38,13264.0,298.8982,300.8383,298.842,300.2666,13264.0
2020-06-11 12:40:00,320.36,320.36,319.1,319.3,13289.0,300.2478,300.2478,299.0669,299.2544,13289.0
2020-06-11 12:50:00,319.31,319.31,318.38,318.73,10997.0,299.2637,299.2637,298.3921,298.7202,10997.0
2020-06-11 13:00:00,318.83,320.38,318.72,319.93,16149.0,298.8139,300.2666,298.7108,299.8448,16149.0
2020-06-11 13:10:00,319.86,321.05,319.52,320.59,10436.0,299.7792,300.8945,299.4606,300.4634,10436.0
2020-06-11 13:20:00,320.64,321.04,319.8,319.84,9163.0,300.5102,300.8851,299.723,299.7605,9163.0
2020-06-11 13:30:00,319.75,320.45,319.52,319.53,9974.0,299.6761,300.3322,299.4606,299.4699,9974.0
2020-06-11 13:40:00,319.38,319.56,318.82,319.23,17475.0,299.3293,299.498,298.8045,299.1888,17475.0
2020-06-11 13:50:00,319.09,320.21,318.98,319.6,23901.0,299.0576,300.1072,298.9545,299.5355,23901.0
2020-06-11 14:00:00,319.79,319.96,318.68,319.02,15004.0,299.7136,299.8729,298.6733,298.9919,15004.0
2020-06-11 14:10:00,319.07,319.32,318.33,318.68,10401.0,299.0388,299.2731,298.3453,298.6733,10401.0
2020-06-11 14:20:00,318.26,319.57,318.26,319.09,8242.0,298.2797,299.5074,298.2797,299.0576,8242.0
2020-06-11 14:30:00,319.19,319.28,317.41,317.64,23223.0,299.1513,299.2356,297.483,297.6986,23223.0
2020-06-11 14:40:00,317.75,317.76,316.72,316.83,24788.0,297.8017,297.811,296.8363,296.9394,24788.0
2020-06-11 14:50:00,317.08,317.08,315.46,316.08,46003.0,297.1737,297.1737,295.6554,296.2365,46003.0
2020-06-11 15:00:00,315.99,316.83,315.28,316.67,74010.0,296.1522,296.9394,295.4867,296.7895,74010.0
2020-06-11 15:10:00,316.61,317.25,315.32,315.97,95999.0,296.7332,297.3331,295.5242,296.1334,95999.0
2020-06-11 15:20:00,315.83,315.83,314.35,314.71,31167.0,296.0022,296.0022,294.6151,294.9525,31167.0
2020-06-11 15:30:00,314.68,315.3,314.05,314.87,36791.0,294.9244,295.5055,294.334,295.1025,36791.0
2020-06-11 15:40:00,314.79,317.12,314.79,316.08,26619.0,295.0275,297.2112,295.0275,296.2365,26619.0
2020-06-11 15:50:00,315.88,315.88,314.56,314.77,158987.0,296.0491,296.0491,294.8119,295.0088,158987.0
2020-06-12 09:30:00,325.36,325.91,322.68,325.73,340117.0,304.9339,305.4494,302.4222,305.2807,340117.0
2020-06-12 09:40:00,325.96,327.54,324.48,324.49,109314.0,305.4963,306.9771,304.1092,304.1185,109314.0
2020-06-12 09:50:00,324.59,325.45,323.48,324.47,87120.0,304.2123,305.0183,303.1719,304.0998,87120.0
2020-06-12 10:00:00,324.66,325.86,324.29,324.99,87802.0,304.2779,305.4025,303.9311,304.5872,87802.0
2020-06-12 10:10:00,324.98,325.33,323.19,323.23,102682.0,304.5778,304.9058,302.9002,302.9376,102682.0
2020-06-12 10:20:00,323.32,324.19,322.17,322.22,73342.0,303.022,303.8374,301.9442,301.9911,73342.0
2020-06-12 10:30:00,322.3,322.88,320.13,320.17,58787.0,302.066,302.6096,300.0323,300.0698,58787.0
2020-06-12 10:40:00,320.28,322.39,320.28,321.35,122376.0,300.1728,302.1504,300.1728,301.1757,122376.0
2020-06-12 10:50:00,321.22,321.29,317.96,318.07,100386.0,301.0538,301.1194,297.9985,298.1016,100386.0
2020-06-12 11:00:00,318.01,319.88,315.88,319.49,112222.0,298.0454,299.798,296.0491,299.4324,112222.0
2020-06-12 11:10:00,319.71,319.71,316.1,316.16,110720.0,299.6386,299.6386,296.2553,296.3115,110720.0
2020-06-12 11:20:00,316.09,318.39,315.37,317.83,97755.0,296.2459,298.4015,295.5711,297.8767,97755.0
2020-06-12 11:30:00,317.82,320.34,317.04,319.85,81968.0,297.8673,300.2291,297.1363,299.7698,81968.0
2020-06-12 11:40:00,319.92,320.3,318.84,319.64,65177.0,299.8354,300.1916,298.8232,299.573,65177.0
2020-06-12 11:50:00,319.53,321.39,318.99,321.39,75532.0,299.4699,301.2132,298.9638,301.2132,75532.0
2020-06-12 12:00:00,321.43,322.16,320.68,321.63,39261.0,301.2506,301.9348,300.5477,301.4381,39261.0
2020-06-12 12:10:00,321.54,321.81,320.67,321.78,52456.0,301.3537,301.6068,300.5384,301.5787,52456.0
2020-06-12 12:20:00,321.73,321.78,319.69,320.11,41311.0,301.5318,301.5787,299.6199,300.0135,41311.0
2020-06-12 12:30:00,320.12,320.12,319.0,319.38,68820.0,300.0229,300.0229,298.9732,299.3293,68820.0
2020-06-12 12:40:00,319.28,320.1,318.16,318.43,47245.0,299.2356,300.0041,298.1859,298.439,47245.0
2020-06-12 12:50:00,318.47,320.14,318.47,319.84,80465.0,298.4765,300.0416,298.4765,299.7605,80465.0
2020-06-12 13:00:00,319.95,320.06,318.14,318.69,46479.0,299.8636,299.9667,298.1672,298.6827,46479.0
2020-06-12 13:10:00,318.57,318.96,317.61,317.89,76243.0,298.5702,298.9357,297.6705,297.9329,76243.0
2020-06-12 13:20:00,317.81,318.66,316.9,317.19,91728.0,297.8579,298.6545,297.005,297.2768,91728.0
2020-06-12 13:30:00,317.15,317.57,315.55,316.0,170648.0,297.2393,297.633,295.7398,296.1615,170648.0
2020-06-12 13:40:00,315.94,316.68,313.39,313.6,204574.0,296.1053,296.7989,293.7154,293.9122,204574.0
2020-06-12 13:50:00,313.65,314.54,312.45,312.51,162627.0,293.9591,294.7932,292.8344,292.8906,162627.0
2020-06-12 14:00:00,312.59,314.75,312.3,313.64,116616.0,292.9656,294.99,292.6938,293.9497,116616.0
2020-06-12 14:10:00,313.95,316.19,313.93,315.06,114482.0,294.2402,296.3396,294.2215,295.2806,114482.0
2020-06-12 14:20:00,315.2,315.98,314.53,315.95,88722.0,295.4118,296.1428,294.7838,296.1147,88722.0
2020-06-12 14:30:00,316.01,317.87,315.77,315.98,147944.0,296.1709,297.9141,295.946,296.1428,147944.0
2020-06-12 14:40:00,316.05,317.03,314.94,316.23,74633.0,296.2084,297.1269,295.1681,296.3771,74633.0
2020-06-12 14:50:00,316.34,317.38,315.7,317.27,52234.0,296.4802,297.4549,295.8804,297.3518,52234.0
2020-06-12 15:00:00,317.28,319.38,317.26,318.6,149589.0,297.3612,299.3293,297.3424,298.5983,149589.0
2020-06-12 15:10:00,318.61,319.26,317.11,317.99,64352.0,298.6077,299.2169,297.2019,298.0266,64352.0
2020-06-12 15:20:00,318.01,318.06,316.28,317.02,35702.0,298.0454,298.0922,296.424,297.1175,35702.0
2020-06-12 15:30:00,317.13,318.58,316.47,318.45,79545.0,297.2206,298.5796,296.602,298.4577,79545.0
2020-06-12 15:40:00,318.54,320.75,318.23,320.75,50297.0,298.5421,300.6133,298.2515,300.6133,50297.0
2020-06-12 15:50:00,320.75,321.49,320.06,321.17,97022.0,300.6133,301.3069,299.9667,301.007,97022.0
2020-06-15 09:30:00,311.47,313.16,310.16,312.22,241710.0,291.9159,293.4998,290.6882,292.6189,241710.0
2020-06-15 09:40:00,312.21,313.52,311.78,313.01,126743.0,292.6095,293.8372,292.2065,293.3593,126743.0
2020-06-15 09:50:00,312.97,314.55,312.96,313.53,128734.0,293.3218,294.8026,293.3124,293.8466,128734.0
2020-06-15 10:00:00,313.51,315.58,312.92,315.11,99799.0,293.8279,295.7679,293.2749,295.3274,99799.0
2020-06-15 10:10:00,315.15,316.3,314.74,315.89,106099.0,295.3649,296.4427,294.9806,296.0584,106099.0
2020-06-15 10:20:00,315.84,315.86,314.71,314.72,70411.0,296.0116,296.0303,294.9525,294.9619,70411.0
2020-06-15 10:30:00,314.67,316.14,314.32,315.0,53348.0,294.915,296.2928,294.587,295.2243,53348.0
2020-06-15 10:40:00,314.78,317.57,314.29,317.23,53383.0,295.0181,297.633,294.5589,297.3143,53383.0
2020-06-15 10:50:00,317.18,318.31,316.9,317.77,33568.0,297.2675,298.3265,297.005,297.8204,33568.0
2020-06-15 11:00:00,317.79,320.16,317.48,320.05,42420.0,297.8392,300.0604,297.5486,299.9573,42420.0
2020-06-15 11:10:00,320.09,320.7,319.01,319.42,36691.0,299.9948,300.5665,298.9826,299.3668,36691.0
2020-06-15 11:20:00,319.49,320.16,318.74,319.12,45450.0,299.4324,300.0604,298.7295,299.0857,45450.0
2020-06-15 11:30:00,319.0,319.88,318.85,319.61,37619.0,298.9732,299.798,298.8326,299.5449,37619.0
2020-06-15 11:40:00,319.53,320.03,318.02,318.26,76222.0,299.4699,299.9385,298.0547,298.2797,76222.0
2020-06-15 11:50:00,318.46,319.94,318.46,319.5,33432.0,298.4671,299.8542,298.4671,299.4418,33432.0
2020-06-15 12:00:00,319.28,321.35,319.08,321.17,43018.0,299.2356,301.1757,299.0482,301.007,43018.0
2020-06-15 12:10:00,321.09,322.13,320.95,321.94,28994.0,300.932,301.9067,300.8008,301.7286,28994.0
2020-06-15 12:20:00,321.95,322.54,321.83,322.15,26755.0,301.738,302.291,301.6255,301.9254,26755.0
2020-06-15 12:30:00,322.05,322.65,321.44,322.65,26304.0,301.8317,302.3941,301.26,302.3941,26304.0
2020-06-15 12:40:00,322.57,323.34,322.44,323.26,16999.0,302.3191,303.0407,302.1972,302.9658,16999.0
2020-06-15 12:50:00,323.28,324.11,322.9,324.04,43730.0,302.9845,303.7624,302.6284,303.6968,43730.0
2020-06-15 13:00:00,323.98,325.47,323.84,325.45,40583.0,303.6406,305.037,303.5093,305.0183,40583.0
2020-06-15 13:10:00,325.49,326.0,325.01,325.27,45891.0,305.0558,305.5337,304.6059,304.8496,45891.0
2020-06-15 13:20:00,325.16,325.49,324.3,324.61,21197.0,304.7465,305.0558,303.9405,304.231,21197.0
2020-06-15 13:30:00,324.62,324.62,323.6,324.06,19912.0,304.2404,304.2404,303.2844,303.7155,19912.0
2020-06-15 13:40:00,324.09,324.24,321.81,321.83,19501.0,303.7437,303.8842,301.6068,301.6255,19501.0
2020-06-15 13:50:00,321.92,322.84,321.7,321.7,35790.0,301.7099,302.5721,301.5037,301.5037,35790.0
2020-06-15 14:00:00,322.01,327.06,322.01,326.69,74461.0,301.7942,306.5272,301.7942,306.1804,74461.0
2020-06-15 14:10:00,326.65,327.91,325.79,327.46,47410.0,306.1429,307.3238,305.3369,306.9021,47410.0
2020-06-15 14:20:00,327.48,327.7,326.37,326.94,19702.0,306.9208,307.127,305.8805,306.4147,19702.0
2020-06-15 14:30:00,327.15,327.55,325.51,325.95,49023.0,306.6115,306.9864,305.0745,305.4869,49023.0
2020-06-15 14:40:00,326.17,326.48,325.7,326.08,20379.0,305.6931,305.9836,305.2526,305.6087,20379.0
2020-06-15 14:50:00,326.21,326.24,324.89,325.12,13843.0,305.7306,305.7587,304.4934,304.709,13843.0
2020-06-15 15:00:00,325.09,326.35,324.95,325.85,25613.0,304.6809,305.8618,304.5497,305.3932,25613.0
2020-06-15 15:10:00,326.01,326.53,325.7,325.84,19185.0,305.5431,306.0305,305.2526,305.3838,19185.0
2020-06-15 15:20:00,325.75,326.35,324.31,324.33,42311.0,305.2994,305.8618,303.9498,303.9686,42311.0
2020-06-15 15:30:00,324.43,324.57,322.39,323.55,28932.0,304.0623,304.1935,302.1504,303.2376,28932.0
2020-06-15 15:40:00,323.59,325.29,323.11,324.73,59029.0,303.275,304.8683,302.8252,304.3435,59029.0
2020-06-15 15:50:00,324.64,326.37,324.6,326.26,139698.0,304.2591,305.8805,304.2216,305.7774,139698.0
2020-06-16 09:30:00,338.46,338.92,336.58,337.61,140274.0,317.2115,317.6426,315.4495,316.4149,140274.0
2020-06-16 09:40:00,337.77,338.14,334.87,334.92,83165.0,316.5648,316.9116,313.8469,313.8937,83165.0
2020-06-16 09:50:00,334.88,336.96,334.88,336.7,52047.0,313.8563,315.8057,313.8563,315.562,52047.0
2020-06-16 10:00:00,336.9,337.96,336.2,337.37,33615.0,315.7494,316.7429,315.0934,316.1899,33615.0
2020-06-16 10:10:00,337.26,338.14,337.25,337.5,14614.0,316.0868,316.9116,316.0775,316.3118,14614.0
2020-06-16 10:20:00,337.32,338.4,336.38,338.4,10564.0,316.1431,317.1553,315.2621,317.1553,10564.0
2020-06-16 10:30:00,338.42,338.53,335.19,336.02,26510.0,317.174,317.2771,314.1468,314.9247,26510.0
2020-06-16 10:40:00,335.88,335.88,333.76,335.5,40680.0,314.7935,314.7935,312.8066,314.4373,40680.0
2020-06-16 10:50:00,335.29,335.29,329.85,330.1,48065.0,314.2405,314.2405,309.142,309.3763,48065.0
2020-06-16 11:00:00,329.68,332.12,327.52,331.88,74075.0,308.9827,311.2695,306.9583,311.0446,74075.0
2020-06-16 11:10:00,331.92,334.0,330.88,333.41,31859.0,311.0821,313.0315,310.1074,312.4785,31859.0
2020-06-16 11:20:00,333.23,334.49,333.12,334.24,18139.0,312.3098,313.4907,312.2068,313.2564,18139.0
2020-06-16 11:30:00,334.4,335.27,333.32,333.6,19484.0,313.4064,314.2218,312.3942,312.6566,19484.0
2020-06-16 11:40:00,333.31,334.97,333.22,334.93,19899.0,312.3848,313.9406,312.3005,313.9031,19899.0
2020-06-16 11:50:00,335.04,335.43,333.1,333.16,26513.0,314.0062,314.3717,312.188,312.2442,26513.0
2020-06-16 12:00:00,333.31,333.52,331.76,332.2,10852.0,312.3848,312.5816,310.9321,311.3445,10852.0
2020-06-16 12:10:00,332.32,332.98,331.83,332.72,13862.0,311.457,312.0755,310.9977,311.8319,13862.0
2020-06-16 12:20:00,332.95,334.17,332.92,333.99,14027.0,312.0474,313.1908,312.0193,313.0221,14027.0
2020-06-16 12:30:00,333.97,335.63,333.97,335.14,20876.0,313.0034,314.5592,313.0034,314.0999,20876.0
2020-06-16 12:40:00,334.86,335.48,334.73,334.76,10410.0,313.8375,314.4186,313.7157,313.7438,10410.0
2020-06-16 12:50:00,334.95,334.95,333.69,334.35,8810.0,313.9219,313.9219,312.741,313.3595,8810.0
2020-06-16 13:00:00,334.26,335.08,333.99,334.18,15981.0,313.2752,314.0437,313.0221,313.2002,15981.0
2020-06-16 13:10:00,334.33,334.75,333.89,334.62,34746.0,313.3408,313.7344,312.9284,313.6126,34746.0
2020-06-16 13:20:00,334.67,334.71,334.24,334.71,9623.0,313.6594,313.6969,313.2564,313.6969,9623.0
2020-06-16 13:30:00,334.47,334.61,332.83,332.87,5200.0,313.472,313.6032,311.935,311.9724,5200.0
2020-06-16 13:40:00,332.92,333.82,332.92,333.57,26285.0,312.0193,312.8628,312.0193,312.6285,26285.0
2020-06-16 13:50:00,333.74,333.81,332.45,333.12,7582.0,312.7878,312.8534,311.5788,312.2068,7582.0
2020-06-16 14:00:00,333.13,334.38,333.13,334.07,10766.0,312.2161,313.3876,312.2161,313.0971,10766.0
2020-06-16 14:10:00,334.03,335.33,333.91,334.94,13935.0,313.0596,314.278,312.9472,313.9125,13935.0
2020-06-16 14:20:00,335.08,335.09,332.69,334.33,20185.0,314.0437,314.0531,311.8037,313.3408,20185.0
2020-06-16 14:30:00,334.47,335.25,334.39,334.6,12464.0,313.472,314.203,313.397,313.5938,12464.0
2020-06-16 14:40:00,334.41,334.6,333.59,334.11,6477.0,313.4158,313.5938,312.6472,313.1346,6477.0
2020-06-16 14:50:00,334.29,334.48,333.58,334.34,10972.0,313.3033,313.4814,312.6379,313.3502,10972.0
2020-06-16 15:00:00,334.31,334.32,332.64,332.72,12094.0,313.322,313.3314,311.7569,311.8319,12094.0
2020-06-16 15:10:00,332.69,333.18,331.21,331.21,26496.0,311.8037,312.263,310.4167,310.4167,26496.0
2020-06-16 15:20:00,331.57,333.34,331.57,333.2,20465.0,310.7541,312.4129,310.7541,312.2817,20465.0
2020-06-16 15:30:00,332.86,334.08,332.51,332.68,19387.0,311.9631,313.1065,311.635,311.7944,19387.0
2020-06-16 15:40:00,332.6,332.88,331.48,332.04,33000.0,311.7194,311.9818,310.6697,311.1946,33000.0
2020-06-16 15:50:00,332.12,333.15,331.64,333.15,106357.0,311.2695,312.2349,310.8197,312.2349,106357.0
2020-06-17 09:30:00,333.78,334.03,331.44,331.44,83767.0,312.8253,313.0596,310.6322,310.6322,83767.0
2020-06-17 09:40:00,331.5,332.58,331.0,332.29,29794.0,310.6885,311.7007,310.2198,311.4289,29794.0
2020-06-17 09:50:00,332.31,332.67,329.65,330.49,34958.0,311.4476,311.785,308.9546,309.7419,34958.0
2020-06-17 10:00:00,330.3,331.42,330.1,331.41,17610.0,309.5638,310.6135,309.3763,310.6041,17610.0
2020-06-17 10:10:00,331.23,331.9,329.31,329.57,59890.0,310.4354,311.0633,308.6359,308.8796,59890.0
2020-06-17 10:20:00,329.66,330.16,328.51,328.77,20725.0,308.964,309.4326,307.8862,308.1298,20725.0
2020-06-17 10:30:00,328.95,330.63,328.4,330.18,18239.0,308.2985,309.8731,307.7831,309.4513,18239.0
2020-06-17 10:40:00,329.65,330.44,329.52,330.01,7900.0,308.9546,309.695,308.8328,309.292,7900.0
2020-06-17 10:50:00,330.0,331.09,329.87,330.35,17896.0,309.2826,310.3042,309.1608,309.6107,17896.0
2020-06-17 11:00:00,330.48,330.5,329.66,330.16,14428.0,309.7325,309.7512,308.964,309.4326,14428.0
2020-06-17 11:10:00,330.14,330.55,329.39,329.8,9845.0,309.4138,309.7981,308.7109,309.0952,9845.0
2020-06-17 11:20:00,329.7,329.74,329.04,329.52,4744.0,309.0015,309.0389,308.3829,308.8328,4744.0
2020-06-17 11:30:00,329.4,330.6,329.35,330.18,8547.0,308.7203,309.845,308.6734,309.4513,8547.0
2020-06-17 11:40:00,330.31,331.08,330.17,330.72,5184.0,309.5732,310.2948,309.442,309.9574,5184.0
2020-06-17 11:50:00,330.71,331.34,330.58,331.19,6733.0,309.948,310.5385,309.8262,310.3979,6733.0
2020-06-17 12:00:00,331.24,331.37,330.97,331.17,7386.0,310.4448,310.5666,310.1917,310.3792,7386.0
2020-06-17 12:10:00,330.94,331.01,330.56,330.83,9143.0,310.1636,310.2292,309.8075,310.0605,9143.0
2020-06-17 12:20:00,330.85,331.17,330.47,330.83,5539.0,310.0793,310.3792,309.7231,310.0605,5539.0
2020-06-17 12:30:00,330.86,331.86,330.85,331.37,5795.0,310.0886,311.0259,310.0793,310.5666,5795.0
2020-06-17 12:40:00,331.34,331.46,331.08,331.15,7635.0,310.5385,310.651,310.2948,310.3604,7635.0
2020-06-17 12:50:00,331.06,331.11,330.58,330.85,11027.0,310.2761,310.3229,309.8262,310.0793,11027.0
2020-06-17 13:00:00,330.93,331.6,330.93,331.34,6362.0,310.1542,310.7822,310.1542,310.5385,6362.0
2020-06-17 13:10:00,331.32,331.41,331.2,331.22,3409.0,310.5198,310.6041,310.4073,310.426,3409.0
2020-06-17 13:20:00,331.28,331.81,331.28,331.67,11568.0,310.4823,310.979,310.4823,310.8478,11568.0
2020-06-17 13:30:00,331.68,332.18,331.59,332.18,9947.0,310.8572,311.3258,310.7728,311.3258,9947.0
2020-06-17 13:40:00,332.07,332.18,331.69,331.75,6847.0,311.2227,311.3258,310.8665,310.9228,6847.0
2020-06-17 13:50:00,331.88,331.91,331.33,331.33,7450.0,311.0446,311.0727,310.5291,310.5291,7450.0
2020-06-17 14:00:00,331.33,331.59,331.04,331.59,5308.0,310.5291,310.7728,310.2573,310.7728,5308.0
2020-06-17 14:10:00,331.58,331.81,331.13,331.13,9176.0,310.7634,310.979,310.3417,310.3417,9176.0
2020-06-17 14:20:00,331.26,331.45,331.21,331.26,5099.0,310.4635,310.6416,310.4167,310.4635,5099.0
2020-06-17 14:30:00,331.38,331.38,331.01,331.37,8708.0,310.576,310.576,310.2292,310.5666,8708.0
2020-06-17 14:40:00,331.42,332.04,331.42,331.76,6637.0,310.6135,311.1946,310.6135,310.9321,6637.0
2020-06-17 14:50:00,331.72,332.17,330.6,330.64,11313.0,310.8946,311.3164,309.845,309.8824,11313.0
2020-06-17 15:00:00,330.34,330.41,329.87,330.29,19093.0,309.6013,309.6669,309.1608,309.5544,19093.0
2020-06-17 15:10:00,329.97,330.37,329.75,329.83,23391.0,309.2545,309.6294,309.0483,309.1233,23391.0
2020-06-17 15:20:00,329.68,329.79,328.03,328.53,19373.0,308.9827,309.0858,307.4363,307.9049,19373.0
2020-06-17 15:30:00,328.38,329.24,327.92,329.09,19031.0,307.7643,308.5703,307.3332,308.4298,19031.0
2020-06-17 15:40:00,329.07,329.08,327.83,327.83,40620.0,308.411,308.4204,307.2489,307.2489,40620.0
2020-06-17 15:50:00,327.82,328.73,327.78,328.27,94958.0,307.2395,308.0924,307.202,307.6612,94958.0
2020-06-18 09:30:00,325.46,327.25,324.18,327.05,87679.0,305.0276,306.7053,303.828,306.5178,87679.0
2020-06-18 09:40:00,326.98,328.3,326.72,328.3,39403.0,306.4522,307.6893,306.2085,307.6893,39403.0
2020-06-18 09:50:00,328.32,328.33,327.07,327.18,21265.0,307.7081,307.7175,306.5366,306.6397,21265.0
2020-06-18 10:00:00,327.33,329.56,327.33,329.51,29738.0,306.7802,308.8702,306.7802,308.8234,29738.0
2020-06-18 10:10:00,329.45,330.17,329.03,330.07,48294.0,308.7672,309.442,308.3735,309.3482,48294.0
2020-06-18 10:20:00,330.09,330.19,328.93,329.55,18786.0,309.367,309.4607,308.2798,308.8609,18786.0
2020-06-18 10:30:00,329.59,330.57,328.57,329.9,19542.0,308.8984,309.8168,307.9424,309.1889,19542.0
2020-06-18 10:40:00,329.82,330.68,329.36,330.02,18272.0,309.1139,309.9199,308.6828,309.3014,18272.0
2020-06-18 10:50:00,330.0,330.42,328.76,330.42,20225.0,309.2826,309.6763,308.1205,309.6763,20225.0
2020-06-18 11:00:00,330.41,330.45,329.07,329.15,23541.0,309.6669,309.7044,308.411,308.486,23541.0
2020-06-18 11:10:00,329.09,329.46,328.84,328.93,15388.0,308.4298,308.7765,308.1954,308.2798,15388.0
2020-06-18 11:20:00,328.66,328.78,328.14,328.49,28312.0,308.0267,308.1392,307.5394,307.8674,28312.0
2020-06-18 11:30:00,328.56,329.2,327.94,328.01,9400.0,307.933,308.5328,307.352,307.4176,9400.0
2020-06-18 11:40:00,327.89,328.42,327.89,328.09,13187.0,307.3051,307.8018,307.3051,307.4925,13187.0
2020-06-18 11:50:00,328.06,328.06,326.94,327.17,16880.0,307.4644,307.4644,306.4147,306.6303,16880.0
2020-06-18 12:00:00,327.14,327.42,326.61,327.17,7807.0,306.6022,306.8646,306.1054,306.6303,7807.0
2020-06-18 12:10:00,327.07,327.42,326.98,327.2,7150.0,306.5366,306.8646,306.4522,306.6584,7150.0
2020-06-18 12:20:00,327.24,328.17,327.24,327.87,7600.0,306.6959,307.5675,306.6959,307.2863,7600.0
2020-06-18 12:30:00,327.87,327.87,326.8,326.89,10857.0,307.2863,307.2863,306.2835,306.3679,10857.0
2020-06-18 12:40:00,327.11,327.61,326.9,327.61,4800.0,306.5741,307.0427,306.3772,307.0427,4800.0
2020-06-18 12:50:00,327.54,327.97,327.5,327.87,5815.0,306.9771,307.3801,306.9396,307.2863,5815.0
2020-06-18 13:00:00,327.97,328.26,327.87,328.17,10051.0,307.3801,307.6519,307.2863,307.5675,10051.0
2020-06-18 13:10:00,328.24,328.54,328.18,328.45,2579.0,307.6331,307.9143,307.5769,307.8299,2579.0
2020-06-18 13:20:00,328.59,328.59,328.02,328.28,4700.0,307.9611,307.9611,307.4269,307.6706,4700.0
2020-06-18 13:30:00,328.35,328.69,328.2,328.69,7010.0,307.7362,308.0549,307.5956,308.0549,7010.0
2020-06-18 13:40:00,328.71,328.77,328.53,328.67,8600.0,308.0736,308.1298,307.9049,308.0361,8600.0
2020-06-18 13:50:00,328.66,328.94,328.65,328.82,7206.0,308.0267,308.2892,308.0174,308.1767,7206.0
2020-06-18 14:00:00,328.83,328.83,327.78,327.94,5944.0,308.1861,308.1861,307.202,307.352,5944.0
2020-06-18 14:10:00,328.01,328.12,327.54,328.02,6800.0,307.4176,307.5206,306.9771,307.4269,6800.0
2020-06-18 14:20:00,327.98,328.6,327.93,328.42,5882.0,307.3894,307.9705,307.3426,307.8018,5882.0
2020-06-18 14:30:00,328.49,328.9,328.04,328.29,9200.0,307.8674,308.2517,307.4457,307.68,9200.0
2020-06-18 14:40:00,328.19,328.28,327.81,327.81,3470.0,307.5863,307.6706,307.2301,307.2301,3470.0
2020-06-18 14:50:00,327.93,328.18,327.6,327.6,6437.0,307.3426,307.5769,307.0333,307.0333,6437.0
2020-06-18 15:00:00,327.53,327.68,327.0,327.52,11284.0,306.9677,307.1083,306.471,306.9583,11284.0
2020-06-18 15:10:00,327.43,327.65,326.92,327.53,16958.0,306.874,307.0802,306.396,306.9677,16958.0
2020-06-18 15:20:00,327.42,327.91,327.32,327.87,9266.0,306.8646,307.3238,306.7709,307.2863,9266.0
2020-06-18 15:30:00,327.92,328.5,327.77,328.01,15003.0,307.3332,307.8768,307.1926,307.4176,15003.0
2020-06-18 15:40:00,328.05,328.08,327.11,327.49,52144.0,307.455,307.4832,306.5741,306.9302,52144.0
2020-06-18 15:50:00,327.49,327.71,326.8,327.38,84945.0,306.9302,307.1364,306.2835,306.8271,84945.0
2020-06-19 09:30:00,331.59,331.62,329.52,330.18,73038.0,311.8458,311.874,309.8991,310.5198,73038.0
2020-06-19 09:40:00,330.23,330.37,329.0,330.03,20651.0,310.5668,310.6984,309.41,310.3787,20651.0
2020-06-19 09:50:00,329.87,330.18,328.72,329.15,36844.0,310.2282,310.5198,309.1467,309.5511,36844.0
2020-06-19 10:00:00,329.14,330.23,329.14,329.58,34479.0,309.5417,310.5668,309.5417,309.9555,34479.0
2020-06-19 10:10:00,329.56,329.85,329.1,329.79,22283.0,309.9367,310.2094,309.5041,310.153,22283.0
2020-06-19 10:20:00,329.8,330.14,329.42,329.59,16447.0,310.1624,310.4821,309.805,309.9649,16447.0
2020-06-19 10:30:00,329.63,329.63,328.73,328.95,12003.0,310.0025,310.0025,309.1561,309.363,12003.0
2020-06-19 10:40:00,328.89,329.58,328.45,329.58,10020.0,309.3066,309.9555,308.8928,309.9555,10020.0
2020-06-19 10:50:00,329.48,329.92,328.75,329.04,24659.0,309.8614,310.2752,309.1749,309.4476,24659.0
2020-06-19 11:00:00,329.05,329.59,328.89,329.16,8050.0,309.457,309.9649,309.3066,309.5605,8050.0
2020-06-19 11:10:00,329.29,329.88,328.93,328.93,9926.0,309.6828,310.2376,309.3442,309.3442,9926.0
2020-06-19 11:20:00,328.77,329.43,328.35,329.11,11693.0,309.1937,309.8144,308.7987,309.5135,11693.0
2020-06-19 11:30:00,329.28,329.28,328.27,328.31,26192.0,309.6733,309.6733,308.7235,308.7611,26192.0
2020-06-19 11:40:00,328.56,328.95,328.14,328.69,13460.0,308.9962,309.363,308.6012,309.1185,13460.0
2020-06-19 11:50:00,328.62,328.88,328.32,328.43,10326.0,309.0526,309.2972,308.7705,308.874,10326.0
2020-06-19 12:00:00,328.47,328.47,327.29,327.62,23462.0,308.9116,308.9116,307.8018,308.1122,23462.0
2020-06-19 12:10:00,327.62,328.04,324.23,324.24,51494.0,308.1122,308.5072,304.924,304.9335,51494.0
2020-06-19 12:20:00,324.08,325.25,323.73,324.63,46961.0,304.783,305.8833,304.4538,305.3002,46961.0
2020-06-19 12:30:00,325.06,325.65,324.65,324.9,12474.0,305.7046,306.2595,305.319,305.5542,12474.0
2020-06-19 12:40:00,324.57,325.4,324.33,325.4,11562.0,305.2438,306.0244,305.0181,306.0244,11562.0
2020-06-19 12:50:00,325.45,326.27,325.3,326.1,10231.0,306.0714,306.8426,305.9303,306.6827,10231.0
2020-06-19 13:00:00,326.04,326.16,325.25,325.35,15588.0,306.6263,306.7391,305.8833,305.9774,15588.0
2020-06-19 13:10:00,325.39,325.79,324.77,324.9,16611.0,306.015,306.3912,305.4319,305.5542,16611.0
2020-06-19 13:20:00,324.81,324.81,323.94,324.45,20159.0,305.4695,305.4695,304.6513,305.1309,20159.0
2020-06-19 13:30:00,324.37,324.7,323.63,324.7,12419.0,305.0557,305.3661,304.3598,305.3661,12419.0
2020-06-19 13:40:00,324.46,324.98,323.68,324.11,16601.0,305.1404,305.6294,304.4068,304.8112,16601.0
2020-06-19 13:50:00,324.14,324.34,322.92,322.92,17561.0,304.8394,305.0275,303.692,303.692,17561.0
2020-06-19 14:00:00,322.92,323.72,322.26,322.73,31318.0,303.692,304.4444,303.0713,303.5134,31318.0
2020-06-19 14:10:00,322.72,323.11,322.26,322.33,24738.0,303.504,303.8707,303.0713,303.1372,24738.0
2020-06-19 14:20:00,322.5,323.6,322.43,322.93,28473.0,303.2971,304.3316,303.2312,303.7015,28473.0
2020-06-19 14:30:00,322.95,324.83,322.52,324.75,31305.0,303.7203,305.4883,303.3159,305.4131,31305.0
2020-06-19 14:40:00,324.7,325.49,324.46,324.82,17155.0,305.3661,306.109,305.1404,305.4789,17155.0
2020-06-19 14:50:00,324.91,325.74,324.75,325.6,41381.0,305.5636,306.3441,305.4131,306.2125,41381.0
2020-06-19 15:00:00,325.65,325.66,324.83,324.87,72179.0,306.2595,306.2689,305.4883,305.5259,72179.0
2020-06-19 15:10:00,324.89,326.69,324.46,326.58,42767.0,305.5447,307.2376,305.1404,307.1341,42767.0
2020-06-19 15:20:00,326.66,326.74,325.76,325.81,31894.0,307.2094,307.2846,306.3629,306.41,31894.0
2020-06-19 15:30:00,325.61,326.26,325.39,325.56,33452.0,306.2219,306.8332,306.015,306.1749,33452.0
2020-06-19 15:40:00,325.53,326.18,324.62,324.67,50564.0,306.1466,306.7579,305.2908,305.3378,50564.0
2020-06-19 15:50:00,324.63,325.31,324.47,324.89,137983.0,305.3002,305.9397,305.1498,305.5447,137983.0
2020-06-22 09:30:00,323.88,323.88,319.73,319.83,96031.0,304.5949,304.5949,300.692,300.786,96031.0
2020-06-22 09:40:00,319.82,322.14,319.58,321.97,48397.0,300.7766,302.9585,300.5509,302.7986,48397.0
2020-06-22 09:50:00,321.89,322.78,321.65,322.33,48084.0,302.7234,303.5604,302.4977,303.1372,48084.0
2020-06-22 10:00:00,322.22,323.3,321.83,323.24,21791.0,303.0337,304.0494,302.667,303.993,21791.0
2020-06-22 10:10:00,323.02,323.83,322.84,322.98,22985.0,303.7861,304.5479,303.6168,303.7485,22985.0
2020-06-22 10:20:00,323.2,324.37,322.96,324.19,25507.0,303.9554,305.0557,303.7297,304.8864,25507.0
2020-06-22 10:30:00,324.23,324.29,323.45,323.72,13800.0,304.924,304.9805,304.1905,304.4444,13800.0
2020-06-22 10:40:00,323.6,324.26,323.39,323.44,19475.0,304.3316,304.9523,304.1341,304.1811,19475.0
2020-06-22 10:50:00,323.29,323.58,322.12,322.12,12181.0,304.04,304.3128,302.9397,302.9397,12181.0
2020-06-22 11:00:00,322.07,322.68,321.73,322.44,11199.0,302.8927,303.4663,302.5729,303.2406,11199.0
2020-06-22 11:10:00,322.46,323.73,322.3,323.43,8100.0,303.2594,304.4538,303.109,304.1717,8100.0
2020-06-22 11:20:00,323.36,323.65,323.23,323.37,8147.0,304.1059,304.3786,303.9836,304.1153,8147.0
2020-06-22 11:30:00,323.48,323.8,322.89,323.76,9486.0,304.2187,304.5197,303.6638,304.482,9486.0
2020-06-22 11:40:00,323.8,323.82,323.33,323.33,5745.0,304.5197,304.5385,304.0776,304.0776,5745.0
2020-06-22 11:50:00,323.36,323.67,323.18,323.37,6730.0,304.1059,304.3974,303.9366,304.1153,6730.0
2020-06-22 12:00:00,323.42,324.64,323.42,324.33,6530.0,304.1623,305.3096,304.1623,305.0181,6530.0
2020-06-22 12:10:00,324.38,324.97,324.26,324.7,6131.0,305.0651,305.62,304.9523,305.3661,6131.0
2020-06-22 12:20:00,324.88,324.88,324.59,324.88,6977.0,305.5353,305.5353,305.2626,305.5353,6977.0
2020-06-22 12:30:00,324.92,325.12,324.73,325.07,5640.0,305.573,305.7611,305.3943,305.714,5640.0
2020-06-22 12:40:00,325.16,326.23,325.16,326.18,6733.0,305.7987,306.805,305.7987,306.7579,6733.0
2020-06-22 12:50:00,326.19,326.51,326.07,326.19,3972.0,306.7673,307.0683,306.6545,306.7673,3972.0
2020-06-22 13:00:00,326.22,326.55,326.11,326.24,3400.0,306.7956,307.1059,306.6921,306.8144,3400.0
2020-06-22 13:10:00,326.37,326.37,325.65,325.75,9921.0,306.9366,306.9366,306.2595,306.3535,9921.0
2020-06-22 13:20:00,325.84,326.09,325.46,325.56,4991.0,306.4382,306.6733,306.0808,306.1749,4991.0
2020-06-22 13:30:00,325.66,325.75,325.17,325.36,7744.0,306.2689,306.3535,305.8081,305.9868,7744.0
2020-06-22 13:40:00,325.45,325.93,325.39,325.93,4019.0,306.0714,306.5228,306.015,306.5228,4019.0
2020-06-22 13:50:00,325.76,325.85,325.66,325.85,2935.0,306.3629,306.4476,306.2689,306.4476,2935.0
2020-06-22 14:00:00,325.73,325.77,324.9,325.37,14678.0,306.3347,306.3723,305.5542,305.9962,14678.0
2020-06-22 14:10:00,325.35,325.39,324.77,324.98,9060.0,305.9774,306.015,305.4319,305.6294,9060.0
2020-06-22 14:20:00,325.11,325.73,325.04,325.69,5089.0,305.7516,306.3347,305.6858,306.2971,5089.0
2020-06-22 14:30:00,325.72,326.11,325.35,325.89,9545.0,306.3253,306.6921,305.9774,306.4852,9545.0
2020-06-22 14:40:00,325.96,326.1,325.77,326.08,8044.0,306.551,306.6827,306.3723,306.6639,8044.0
2020-06-22 14:50:00,326.02,326.49,325.72,326.44,10106.0,306.6075,307.0495,306.3253,307.0025,10106.0
2020-06-22 15:00:00,326.29,326.49,326.02,326.02,25952.0,306.8614,307.0495,306.6075,306.6075,25952.0
2020-06-22 15:10:00,326.1,326.25,324.86,324.99,16724.0,306.6827,306.8238,305.5165,305.6388,16724.0
2020-06-22 15:20:00,324.92,325.0,324.23,324.79,15879.0,305.573,305.6482,304.924,305.4507,15879.0
2020-06-22 15:30:00,324.82,325.39,324.73,325.32,10097.0,305.4789,306.015,305.3943,305.9491,10097.0
2020-06-22 15:40:00,325.27,325.85,325.15,325.37,22022.0,305.9021,306.4476,305.7893,305.9962,22022.0
2020-06-22 15:50:00,325.32,325.92,325.09,325.85,60945.0,305.9491,306.5134,305.7328,306.4476,60945.0
2020-06-23 09:30:00,330.54,330.56,329.18,329.85,101429.0,310.8583,310.8771,309.5793,310.2094,101429.0
2020-06-23 09:40:00,329.88,330.38,328.62,328.62,35612.0,310.2376,310.7079,309.0526,309.0526,35612.0
2020-06-23 09:50:00,328.76,328.88,328.0,328.68,23786.0,309.1843,309.2972,308.4696,309.1091,23786.0
2020-06-23 10:00:00,328.69,328.83,327.81,328.49,26238.0,309.1185,309.2501,308.2909,308.9304,26238.0
2020-06-23 10:10:00,328.55,328.89,327.98,328.63,22183.0,308.9868,309.3066,308.4508,309.0621,22183.0
2020-06-23 10:20:00,328.49,328.6,327.37,327.97,17498.0,308.9304,309.0338,307.8771,308.4414,17498.0
2020-06-23 10:30:00,328.29,328.32,327.2,327.56,20311.0,308.7423,308.7705,307.7172,308.0558,20311.0
2020-06-23 10:40:00,327.41,327.61,325.81,326.49,29593.0,307.9147,308.1028,306.41,307.0495,29593.0
2020-06-23 10:50:00,326.44,326.78,326.32,326.39,15848.0,307.0025,307.3222,306.8896,306.9554,15848.0
2020-06-23 11:00:00,326.26,327.01,325.85,326.85,6944.0,306.8332,307.5385,306.4476,307.388,6944.0
2020-06-23 11:10:00,327.03,327.16,326.56,326.58,9701.0,307.5573,307.6796,307.1153,307.1341,9701.0
2020-06-23 11:20:00,326.66,327.53,326.44,326.9,21570.0,307.2094,308.0276,307.0025,307.4351,21570.0
2020-06-23 11:30:00,326.94,327.05,326.67,326.8,15301.0,307.4727,307.5761,307.2188,307.341,15301.0
2020-06-23 11:40:00,326.77,326.91,326.33,326.39,18256.0,307.3128,307.4445,306.899,306.9554,18256.0
2020-06-23 11:50:00,326.38,326.98,325.88,326.98,11302.0,306.946,307.5103,306.4758,307.5103,11302.0
2020-06-23 12:00:00,327.1,327.38,327.02,327.12,10614.0,307.6232,307.8865,307.5479,307.642,10614.0
2020-06-23 12:10:00,326.96,327.22,326.69,326.88,4056.0,307.4915,307.736,307.2376,307.4163,4056.0
2020-06-23 12:20:00,326.71,327.19,326.39,326.78,7172.0,307.2564,307.7078,306.9554,307.3222,7172.0
2020-06-23 12:30:00,326.95,327.04,326.57,326.64,4222.0,307.4821,307.5667,307.1247,307.1905,4222.0
2020-06-23 12:40:00,326.62,326.87,326.41,326.79,6211.0,307.1717,307.4069,306.9742,307.3316,6211.0
2020-06-23 12:50:00,326.76,326.95,326.63,326.76,13201.0,307.3034,307.4821,307.1811,307.3034,13201.0
2020-06-23 13:00:00,326.84,327.23,326.8,327.16,7541.0,307.3786,307.7454,307.341,307.6796,7541.0
2020-06-23 13:10:00,327.13,327.49,327.05,327.44,6371.0,307.6514,307.9899,307.5761,307.9429,6371.0
2020-06-23 13:20:00,327.44,327.68,327.34,327.47,8875.0,307.9429,308.1686,307.8489,307.9711,8875.0
2020-06-23 13:30:00,327.44,327.69,327.37,327.6,7426.0,307.9429,308.178,307.8771,308.0934,7426.0
2020-06-23 13:40:00,327.82,328.05,327.59,327.96,17939.0,308.3003,308.5166,308.084,308.4319,17939.0
2020-06-23 13:50:00,327.93,328.22,327.46,327.99,32433.0,308.4037,308.6765,307.9617,308.4602,32433.0
2020-06-23 14:00:00,327.93,327.93,326.97,327.37,9601.0,308.4037,308.4037,307.5009,307.8771,9601.0
2020-06-23 14:10:00,327.35,327.36,326.74,327.09,5213.0,307.8583,307.8677,307.2846,307.6138,5213.0
2020-06-23 14:20:00,327.28,327.91,327.27,327.88,6832.0,307.7924,308.3849,307.783,308.3567,6832.0
2020-06-23 14:30:00,327.93,328.1,327.6,327.99,24425.0,308.4037,308.5636,308.0934,308.4602,24425.0
2020-06-23 14:40:00,327.79,328.03,327.07,327.16,8695.0,308.2721,308.4978,307.5949,307.6796,8695.0
2020-06-23 14:50:00,327.34,327.65,327.19,327.57,18755.0,307.8489,308.1404,307.7078,308.0652,18755.0
2020-06-23 15:00:00,327.47,327.57,327.04,327.3,23789.0,307.9711,308.0652,307.5667,307.8112,23789.0
2020-06-23 15:10:00,327.34,327.97,327.07,327.87,27638.0,307.8489,308.4414,307.5949,308.3473,27638.0
2020-06-23 15:20:00,327.79,327.9,327.11,327.22,23869.0,308.2721,308.3755,307.6326,307.736,23869.0
2020-06-23 15:30:00,327.16,327.51,326.91,327.4,30089.0,307.6796,308.0087,307.4445,307.9053,30089.0
2020-06-23 15:40:00,327.31,327.42,326.9,327.12,21202.0,307.8207,307.9241,307.4351,307.642,21202.0
2020-06-23 15:50:00,327.1,327.1,325.84,326.33,81726.0,307.6232,307.6232,306.4382,306.899,81726.0
2020-06-24 09:30:00,323.41,323.41,321.63,322.11,108585.0,304.1529,304.1529,302.4789,302.9303,108585.0
2020-06-24 09:40:00,322.15,322.19,320.71,320.75,71467.0,302.9679,303.0055,301.6136,301.6513,71467.0
2020-06-24 09:50:00,320.76,321.03,319.03,319.07,61431.0,301.6607,301.9146,300.0337,300.0713,61431.0
2020-06-24 10:00:00,319.04,319.73,318.75,319.09,51941.0,300.0431,300.692,299.7703,300.0901,51941.0
2020-06-24 10:10:00,319.12,320.11,318.72,319.41,31416.0,300.1183,301.0494,299.7421,300.391,31416.0
2020-06-24 10:20:00,319.39,320.48,319.26,320.06,33746.0,300.3722,301.3973,300.25,301.0023,33746.0
2020-06-24 10:30:00,320.11,320.15,317.74,317.95,50990.0,301.0494,301.087,298.8205,299.018,50990.0
2020-06-24 10:40:00,317.95,318.57,317.82,318.32,19408.0,299.018,299.6011,298.8957,299.366,19408.0
2020-06-24 10:50:00,318.49,318.78,317.68,318.04,21575.0,299.5258,299.7986,298.7641,299.1026,21575.0
2020-06-24 11:00:00,317.92,318.26,316.68,316.75,21940.0,298.9898,299.3095,297.8236,297.8894,21940.0
2020-06-24 11:10:00,316.75,316.96,315.67,315.69,44249.0,297.8894,298.0869,296.8737,296.8926,44249.0
2020-06-24 11:20:00,315.78,315.78,315.1,315.67,28728.0,296.9772,296.9772,296.3377,296.8737,28728.0
2020-06-24 11:30:00,315.67,315.67,313.65,313.65,30740.0,296.8737,296.8737,294.974,294.974,30740.0
2020-06-24 11:40:00,313.65,313.81,311.79,312.06,29811.0,294.974,295.1245,293.2248,293.4787,29811.0
2020-06-24 11:50:00,311.97,313.35,311.88,313.35,22029.0,293.3941,294.6919,293.3094,294.6919,22029.0
2020-06-24 12:00:00,313.38,314.34,313.13,313.36,33759.0,294.7201,295.6229,294.485,294.7013,33759.0
2020-06-24 12:10:00,313.43,314.74,313.18,314.72,9441.0,294.7671,295.9991,294.532,295.9803,9441.0
2020-06-24 12:20:00,314.51,314.84,314.16,314.37,20325.0,295.7828,296.0932,295.4537,295.6512,20325.0
2020-06-24 12:30:00,314.23,314.34,313.9,314.13,13936.0,295.5195,295.6229,295.2091,295.4254,13936.0
2020-06-24 12:40:00,314.19,316.06,314.15,315.86,21433.0,295.4819,297.2405,295.4443,297.0524,21433.0
2020-06-24 12:50:00,315.8,316.75,315.61,316.75,6354.0,296.996,297.8894,296.8173,297.8894,6354.0
2020-06-24 13:00:00,316.77,317.11,316.43,316.61,12447.0,297.9082,298.228,297.5885,297.7578,12447.0
2020-06-24 13:10:00,316.65,316.74,315.95,316.46,6504.0,297.7954,297.88,297.1371,297.6167,6504.0
2020-06-24 13:20:00,316.26,316.26,314.8,314.96,11022.0,297.4286,297.4286,296.0555,296.206,11022.0
2020-06-24 13:30:00,314.75,314.93,314.28,314.47,13138.0,296.0085,296.1778,295.5665,295.7452,13138.0
2020-06-24 13:40:00,314.55,315.07,314.27,315.07,7110.0,295.8204,296.3095,295.5571,296.3095,7110.0
2020-06-24 13:50:00,314.95,315.16,314.51,315.16,9083.0,296.1966,296.3941,295.7828,296.3941,9083.0
2020-06-24 14:00:00,315.54,315.88,314.1,315.81,14178.0,296.7515,297.0712,295.3972,297.0054,14178.0
2020-06-24 14:10:00,315.74,316.11,315.14,315.75,7501.0,296.9396,297.2875,296.3753,296.949,7501.0
2020-06-24 14:20:00,315.92,316.27,315.57,316.16,6770.0,297.1089,297.438,296.7797,297.3346,6770.0
2020-06-24 14:30:00,316.08,316.59,315.82,316.01,13697.0,297.2593,297.739,297.0148,297.1935,13697.0
2020-06-24 14:40:00,316.08,316.24,315.09,315.62,12351.0,297.2593,297.4098,296.3283,296.8267,12351.0
2020-06-24 14:50:00,315.62,315.68,314.84,315.03,21175.0,296.8267,296.8831,296.0932,296.2719,21175.0
2020-06-24 15:00:00,315.23,316.28,315.2,315.82,16916.0,296.4599,297.4474,296.4317,297.0148,16916.0
2020-06-24 15:10:00,315.9,317.18,315.55,317.05,45416.0,297.09,298.2938,296.7609,298.1716,45416.0
2020-06-24 15:20:00,317.12,317.28,316.14,316.18,37705.0,298.2374,298.3879,297.3158,297.3534,37705.0
2020-06-24 15:30:00,316.18,316.53,315.79,316.0,42452.0,297.3534,297.6825,296.9866,297.1841,42452.0
2020-06-24 15:40:00,316.04,317.32,316.04,316.53,25559.0,297.2217,298.4255,297.2217,297.6825,25559.0
2020-06-24 15:50:00,316.4,316.4,314.93,315.19,89028.0,297.5603,297.5603,296.1778,296.4223,89028.0
2020-06-25 09:30:00,313.59,313.88,312.38,313.68,71586.0,294.9176,295.1903,293.7796,295.0022,71586.0
2020-06-25 09:40:00,313.67,313.71,311.27,311.87,42835.0,294.9928,295.0304,292.7357,293.3,42835.0
2020-06-25 09:50:00,311.79,313.84,311.75,313.79,37187.0,293.2248,295.1527,293.1872,295.1057,37187.0
2020-06-25 10:00:00,313.73,315.21,313.59,314.13,40128.0,295.0493,296.4411,294.9176,295.4254,40128.0
2020-06-25 10:10:00,314.29,315.91,314.23,315.05,39210.0,295.5759,297.0995,295.5195,296.2907,39210.0
2020-06-25 10:20:00,315.07,316.79,315.07,316.34,46083.0,296.3095,297.9271,296.3095,297.5038,46083.0
2020-06-25 10:30:00,316.34,316.45,314.33,314.39,43165.0,297.5038,297.6073,295.6135,295.67,43165.0
2020-06-25 10:40:00,314.44,314.9,313.51,313.78,19179.0,295.717,296.1496,294.8424,295.0963,19179.0
2020-06-25 10:50:00,313.8,314.24,313.38,314.0,19526.0,295.1151,295.5289,294.7201,295.3032,19526.0
2020-06-25 11:00:00,313.91,314.05,312.88,313.22,30289.0,295.2185,295.3502,294.2499,294.5696,30289.0
2020-06-25 11:10:00,313.18,314.83,312.83,314.72,18158.0,294.532,296.0838,294.2028,295.9803,18158.0
2020-06-25 11:20:00,314.67,314.67,313.69,313.73,9168.0,295.9333,295.9333,295.0116,295.0493,9168.0
2020-06-25 11:30:00,314.02,314.17,312.58,312.85,12777.0,295.322,295.4631,293.9677,294.2217,12777.0
2020-06-25 11:40:00,312.66,313.55,312.23,313.55,10834.0,294.043,294.88,293.6386,294.88,10834.0
2020-06-25 11:50:00,313.6,314.05,313.56,313.72,8577.0,294.927,295.3502,294.8894,295.0399,8577.0
2020-06-25 12:00:00,313.91,314.96,313.86,314.27,29614.0,295.2185,296.206,295.1715,295.5571,29614.0
2020-06-25 12:10:00,314.19,314.77,314.09,314.61,5204.0,295.4819,296.0273,295.3878,295.8769,5204.0
2020-06-25 12:20:00,314.66,315.16,314.45,314.48,5437.0,295.9239,296.3941,295.7264,295.7546,5437.0
2020-06-25 12:30:00,314.48,315.26,314.31,315.26,11121.0,295.7546,296.4882,295.5947,296.4882,11121.0
2020-06-25 12:40:00,315.12,315.97,315.12,315.39,15766.0,296.3565,297.1559,296.3565,296.6104,15766.0
2020-06-25 12:50:00,315.4,315.43,315.0,315.06,5319.0,296.6198,296.648,296.2436,296.3001,5319.0
2020-06-25 13:00:00,315.13,315.41,314.79,315.08,3526.0,296.3659,296.6292,296.0461,296.3189,3526.0
2020-06-25 13:10:00,315.14,315.48,314.83,315.28,6735.0,296.3753,296.6951,296.0838,296.507,6735.0
2020-06-25 13:20:00,315.26,315.43,314.83,315.23,4829.0,296.4882,296.648,296.0838,296.4599,4829.0
2020-06-25 13:30:00,315.12,315.54,314.64,315.48,6399.0,296.3565,296.7515,295.9051,296.6951,6399.0
2020-06-25 13:40:00,315.49,315.49,315.18,315.29,2700.0,296.7045,296.7045,296.4129,296.5164,2700.0
2020-06-25 13:50:00,315.11,315.11,314.66,314.85,2296.0,296.3471,296.3471,295.9239,296.1026,2296.0
2020-06-25 14:00:00,314.87,314.88,314.42,314.59,8129.0,296.1214,296.1308,295.6982,295.8581,8129.0
2020-06-25 14:10:00,314.62,315.22,314.62,315.17,1644.0,295.8863,296.4505,295.8863,296.4035,1644.0
2020-06-25 14:20:00,314.99,314.99,314.35,314.88,7781.0,296.2342,296.2342,295.6323,296.1308,7781.0
2020-06-25 14:30:00,314.77,314.77,313.96,314.39,6692.0,296.0273,296.0273,295.2656,295.67,6692.0
2020-06-25 14:40:00,314.34,314.75,314.25,314.5,5257.0,295.6229,296.0085,295.5383,295.7734,5257.0
2020-06-25 14:50:00,314.49,315.15,314.49,314.72,15615.0,295.764,296.3847,295.764,295.9803,15615.0
2020-06-25 15:00:00,314.69,316.59,314.45,316.27,25554.0,295.9521,297.739,295.7264,297.438,25554.0
2020-06-25 15:10:00,316.5,316.88,315.98,316.66,16863.0,297.6543,298.0117,297.1653,297.8048,16863.0
2020-06-25 15:20:00,316.6,318.13,316.6,317.85,34092.0,297.7484,299.1873,297.7484,298.9239,34092.0
2020-06-25 15:30:00,317.85,318.54,317.26,317.46,19987.0,298.9239,299.5729,298.3691,298.5572,19987.0
2020-06-25 15:40:00,317.56,318.13,317.32,317.51,16098.0,298.6512,299.1873,298.4255,298.6042,16098.0
2020-06-25 15:50:00,317.56,319.44,317.46,319.24,67847.0,298.6512,300.4193,298.5572,300.2312,67847.0
2020-06-26 09:30:00,317.33,318.22,316.72,317.51,61009.0,298.4349,299.2719,297.8612,298.6042,61009.0
2020-06-26 09:40:00,317.7,317.82,316.35,317.39,34921.0,298.7829,298.8957,297.5133,298.4913,34921.0
2020-06-26 09:50:00,317.32,317.34,316.44,317.3,17562.0,298.4255,298.4443,297.5979,298.4067,17562.0
2020-06-26 10:00:00,317.04,317.55,316.02,316.25,18928.0,298.1622,298.6418,297.2029,297.4192,18928.0
2020-06-26 10:10:00,316.38,316.39,314.32,314.56,21548.0,297.5415,297.5509,295.6041,295.8298,21548.0
2020-06-26 10:20:00,314.64,314.75,313.2,314.62,87976.0,295.9051,296.0085,294.5508,295.8863,87976.0
2020-06-26 10:30:00,314.41,314.85,312.89,312.89,35343.0,295.6888,296.1026,294.2593,294.2593,35343.0
2020-06-26 10:40:00,312.75,313.66,312.63,312.64,23811.0,294.1276,294.9834,294.0148,294.0242,23811.0
2020-06-26 10:50:00,312.86,313.72,312.32,312.98,41565.0,294.2311,295.0399,293.7232,294.3439,41565.0
2020-06-26 11:00:00,313.29,314.2,313.17,313.89,17665.0,294.6355,295.4913,294.5226,295.1997,17665.0
2020-06-26 11:10:00,313.89,314.04,313.14,313.6,19631.0,295.1997,295.3408,294.4944,294.927,19631.0
2020-06-26 11:20:00,313.61,314.22,313.44,313.97,27036.0,294.9364,295.5101,294.7765,295.275,27036.0
2020-06-26 11:30:00,314.06,314.56,313.32,314.43,22651.0,295.3596,295.8298,294.6637,295.7076,22651.0
2020-06-26 11:40:00,314.41,314.58,313.96,314.55,7570.0,295.6888,295.8486,295.2656,295.8204,7570.0
2020-06-26 11:50:00,314.52,314.89,313.88,314.34,9870.0,295.7922,296.1402,295.1903,295.6229,9870.0
2020-06-26 12:00:00,314.26,314.3,313.75,314.06,12073.0,295.5477,295.5853,295.0681,295.3596,12073.0
2020-06-26 12:10:00,313.95,314.35,313.39,313.41,13231.0,295.2562,295.6323,294.7295,294.7483,13231.0
2020-06-26 12:20:00,313.3,314.58,312.95,314.43,20596.0,294.6449,295.8486,294.3157,295.7076,20596.0
2020-06-26 12:30:00,314.49,314.63,313.91,314.6,14459.0,295.764,295.8957,295.2185,295.8675,14459.0
2020-06-26 12:40:00,314.57,314.57,313.81,314.1,7672.0,295.8392,295.8392,295.1245,295.3972,7672.0
2020-06-26 12:50:00,313.91,314.51,313.82,314.48,11349.0,295.2185,295.7828,295.1339,295.7546,11349.0
2020-06-26 13:00:00,314.41,315.1,314.31,314.84,12472.0,295.6888,296.3377,295.5947,296.0932,12472.0
2020-06-26 13:10:00,314.83,314.96,314.6,314.68,7013.0,296.0838,296.206,295.8675,295.9427,7013.0
2020-06-26 13:20:00,314.77,315.04,314.56,314.73,11385.0,296.0273,296.2813,295.8298,295.9897,11385.0
2020-06-26 13:30:00,314.64,315.12,314.35,314.92,15273.0,295.9051,296.3565,295.6323,296.1684,15273.0
2020-06-26 13:40:00,314.91,314.91,314.34,314.57,8122.0,296.159,296.159,295.6229,295.8392,8122.0
2020-06-26 13:50:00,314.65,314.68,314.26,314.27,14781.0,295.9145,295.9427,295.5477,295.5571,14781.0
2020-06-26 14:00:00,314.24,314.52,313.88,314.01,10929.0,295.5289,295.7922,295.1903,295.3126,10929.0
2020-06-26 14:10:00,314.17,314.55,313.65,313.8,16054.0,295.4631,295.8204,294.974,295.1151,16054.0
2020-06-26 14:20:00,313.71,314.07,313.21,313.47,10237.0,295.0304,295.369,294.5602,294.8047,10237.0
2020-06-26 14:30:00,313.49,313.73,312.89,312.95,17484.0,294.8235,295.0493,294.2593,294.3157,17484.0
2020-06-26 14:40:00,313.1,313.41,312.55,312.86,27784.0,294.4568,294.7483,293.9395,294.2311,27784.0
2020-06-26 14:50:00,312.98,313.44,312.92,313.23,15774.0,294.3439,294.7765,294.2875,294.579,15774.0
2020-06-26 15:00:00,313.41,313.81,313.0,313.22,13095.0,294.7483,295.1245,294.3627,294.5696,13095.0
2020-06-26 15:10:00,313.21,314.04,313.11,313.43,11176.0,294.5602,295.3408,294.4662,294.7671,11176.0
2020-06-26 15:20:00,313.49,313.76,312.93,313.65,14648.0,294.8235,295.0775,294.2969,294.974,14648.0
2020-06-26 15:30:00,313.67,313.68,312.73,312.97,17007.0,294.9928,295.0022,294.1088,294.3345,17007.0
2020-06-26 15:40:00,312.95,314.67,312.82,313.79,32694.0,294.3157,295.9333,294.1934,295.1057,32694.0
2020-06-26 15:50:00,313.79,314.06,312.84,312.96,111219.0,295.1057,295.3596,294.2123,294.3251,111219.0
2020-06-29 09:30:00,315.81,316.62,313.73,313.85,50878.0,297.0054,297.7672,295.0493,295.1621,50878.0
2020-06-29 09:40:00,313.78,314.15,312.87,314.1,81150.0,295.0963,295.4443,294.2405,295.3972,81150.0
2020-06-29 09:50:00,314.17,315.77,313.9,315.56,27929.0,295.4631,296.9678,295.2091,296.7703,27929.0
2020-06-29 10:00:00,315.98,317.83,315.82,317.49,26628.0,297.1653,298.9051,297.0148,298.5854,26628.0
2020-06-29 10:10:00,317.55,318.53,316.83,318.31,58263.0,298.6418,299.5634,297.9647,299.3565,58263.0
2020-06-29 10:20:00,318.47,319.09,318.01,318.76,29545.0,299.507,300.0901,299.0744,299.7798,29545.0
2020-06-29 10:30:00,318.89,320.03,318.54,320.03,35680.0,299.902,300.9741,299.5729,300.9741,35680.0
2020-06-29 10:40:00,319.95,319.97,318.95,319.88,12489.0,300.8989,300.9177,299.9584,300.8331,12489.0
2020-06-29 10:50:00,319.8,320.42,319.22,319.3,23471.0,300.7578,301.3409,300.2124,300.2876,23471.0
2020-06-29 11:00:00,319.42,319.72,318.78,319.33,15961.0,300.4005,300.6826,299.7986,300.3158,15961.0
2020-06-29 11:10:00,319.24,319.24,318.12,318.32,15745.0,300.2312,300.2312,299.1779,299.366,15745.0
2020-06-29 11:20:00,318.58,319.59,318.23,319.41,16501.0,299.6105,300.5603,299.2813,300.391,16501.0
2020-06-29 11:30:00,319.4,319.64,319.04,319.27,24139.0,300.3816,300.6074,300.0431,300.2594,24139.0
2020-06-29 11:40:00,319.29,319.87,319.1,319.66,16497.0,300.2782,300.8237,300.0995,300.6262,16497.0
2020-06-29 11:50:00,319.73,319.73,319.09,319.26,9900.0,300.692,300.692,300.0901,300.25,9900.0
2020-06-29 12:00:00,319.28,319.97,319.28,319.34,12249.0,300.2688,300.9177,300.2688,300.3252,12249.0
2020-06-29 12:10:00,319.35,320.62,319.29,320.44,13304.0,300.3346,301.529,300.2782,301.3597,13304.0
2020-06-29 12:20:00,320.49,320.62,320.27,320.35,6773.0,301.4067,301.529,301.1998,301.2751,6773.0
2020-06-29 12:30:00,320.42,320.96,320.42,320.58,10525.0,301.3409,301.8488,301.3409,301.4914,10525.0
2020-06-29 12:40:00,320.46,321.03,320.37,320.94,8145.0,301.3785,301.9146,301.2939,301.8299,8145.0
2020-06-29 12:50:00,320.97,321.23,320.31,320.37,10710.0,301.8582,302.1027,301.2375,301.2939,10710.0
2020-06-29 13:00:00,320.4,320.4,320.0,320.03,9063.0,301.3221,301.3221,300.9459,300.9741,9063.0
2020-06-29 13:10:00,320.22,320.31,320.06,320.31,6950.0,301.1528,301.2375,301.0023,301.2375,6950.0
2020-06-29 13:20:00,320.24,320.95,320.22,320.89,10200.0,301.1716,301.8394,301.1528,301.7829,10200.0
2020-06-29 13:30:00,321.01,321.22,320.6,321.11,9672.0,301.8958,302.0933,301.5102,301.9898,9672.0
2020-06-29 13:40:00,321.1,321.1,320.38,320.38,6037.0,301.9804,301.9804,301.3033,301.3033,6037.0
2020-06-29 13:50:00,320.34,320.43,319.96,320.03,5374.0,301.2657,301.3503,300.9083,300.9741,5374.0
2020-06-29 14:00:00,319.98,320.23,319.32,319.38,11105.0,300.9271,301.1622,300.3064,300.3628,11105.0
2020-06-29 14:10:00,319.5,319.87,319.42,319.57,6633.0,300.4757,300.8237,300.4005,300.5415,6633.0
2020-06-29 14:20:00,319.42,319.54,318.74,318.75,12083.0,300.4005,300.5133,299.7609,299.7703,12083.0
2020-06-29 14:30:00,318.78,319.01,318.61,318.81,10854.0,299.7986,300.0149,299.6387,299.8268,10854.0
2020-06-29 14:40:00,318.75,319.27,318.56,318.73,24623.0,299.7703,300.2594,299.5917,299.7515,24623.0
2020-06-29 14:50:00,318.62,319.03,318.33,318.7,18156.0,299.6481,300.0337,299.3754,299.7233,18156.0
2020-06-29 15:00:00,318.66,318.81,317.8,317.8,17209.0,299.6857,299.8268,298.8769,298.8769,17209.0
2020-06-29 15:10:00,317.84,318.7,317.58,318.55,11211.0,298.9145,299.7233,298.67,299.5823,11211.0
2020-06-29 15:20:00,318.46,318.99,318.46,318.7,12759.0,299.4976,299.9961,299.4976,299.7233,12759.0
2020-06-29 15:30:00,318.84,319.37,318.84,319.02,22750.0,299.855,300.3534,299.855,300.0243,22750.0
2020-06-29 15:40:00,319.06,319.2,318.44,318.46,20563.0,300.0619,300.1936,299.4788,299.4976,20563.0
2020-06-29 15:50:00,318.51,320.65,318.3,320.65,101194.0,299.5446,301.5572,299.3471,301.5572,101194.0
2020-06-30 09:30:00,319.5,322.18,319.35,321.82,95147.0,300.4757,302.9961,300.3346,302.6575,95147.0
2020-06-30 09:40:00,321.91,321.96,320.57,320.73,66409.0,302.7422,302.7892,301.482,301.6325,66409.0
2020-06-30 09:50:00,320.73,320.88,319.76,320.84,30774.0,301.6325,301.7735,300.7202,301.7359,30774.0
2020-06-30 10:00:00,320.91,321.68,320.33,321.59,25410.0,301.8017,302.5259,301.2563,302.4412,25410.0
2020-06-30 10:10:00,321.54,321.54,320.86,321.09,15076.0,302.3942,302.3942,301.7547,301.971,15076.0
2020-06-30 10:20:00,321.23,322.0,320.99,321.27,17319.0,302.1027,302.8268,301.877,302.1403,17319.0
2020-06-30 10:30:00,321.21,321.46,320.54,320.6,15604.0,302.0839,302.319,301.4538,301.5102,15604.0
2020-06-30 10:40:00,320.66,321.92,320.65,321.61,15528.0,301.5666,302.7516,301.5572,302.4601,15528.0
2020-06-30 10:50:00,321.65,323.26,321.65,323.26,21324.0,302.4977,304.0118,302.4977,304.0118,21324.0
2020-06-30 11:00:00,323.18,324.12,323.12,323.81,12063.0,303.9366,304.8206,303.8801,304.5291,12063.0
2020-06-30 11:10:00,323.78,324.27,323.27,324.27,6363.0,304.5008,304.9617,304.0212,304.9617,6363.0
2020-06-30 11:20:00,324.22,324.61,323.81,324.05,13341.0,304.9146,305.2814,304.5291,304.7548,13341.0
2020-06-30 11:30:00,323.99,323.99,323.03,323.29,18540.0,304.6983,304.6983,303.7955,304.04,18540.0
2020-06-30 11:40:00,323.27,323.58,323.02,323.48,9595.0,304.0212,304.3128,303.7861,304.2187,9595.0
2020-06-30 11:50:00,323.38,323.83,323.36,323.8,14106.0,304.1247,304.5479,304.1059,304.5197,14106.0
2020-06-30 12:00:00,323.86,324.25,323.69,324.25,7547.0,304.5761,304.9429,304.4162,304.9429,7547.0
2020-06-30 12:10:00,324.22,325.12,324.22,324.96,12187.0,304.9146,305.7611,304.9146,305.6106,12187.0
2020-06-30 12:20:00,324.8,324.8,324.24,324.38,8041.0,305.4601,305.4601,304.9335,305.0651,8041.0
2020-06-30 12:30:00,324.19,324.41,323.75,324.34,19568.0,304.8864,305.0933,304.4726,305.0275,19568.0
2020-06-30 12:40:00,324.1,324.1,322.97,323.13,15146.0,304.8018,304.8018,303.7391,303.8895,15146.0
2020-06-30 12:50:00,323.28,323.47,323.04,323.04,4426.0,304.0306,304.2093,303.8049,303.8049,4426.0
2020-06-30 13:00:00,323.01,323.2,322.69,322.79,5540.0,303.7767,303.9554,303.4757,303.5698,5540.0
2020-06-30 13:10:00,322.88,322.92,322.37,322.61,11473.0,303.6544,303.692,303.1748,303.4005,11473.0
2020-06-30 13:20:00,322.61,323.13,322.61,323.13,18385.0,303.4005,303.8895,303.4005,303.8895,18385.0
2020-06-30 13:30:00,323.1,323.13,322.56,322.73,8393.0,303.8613,303.8895,303.3535,303.5134,8393.0
2020-06-30 13:40:00,322.77,322.77,322.37,322.75,6391.0,303.551,303.551,303.1748,303.5322,6391.0
2020-06-30 13:50:00,322.62,323.31,322.49,323.3,10071.0,303.4099,304.0588,303.2877,304.0494,10071.0
2020-06-30 14:00:00,323.14,323.22,322.8,322.95,9991.0,303.899,303.9742,303.5792,303.7203,9991.0
2020-06-30 14:10:00,323.01,323.04,322.66,323.04,14146.0,303.7767,303.8049,303.4475,303.8049,14146.0
2020-06-30 14:20:00,323.0,323.51,322.99,323.51,21565.0,303.7673,304.2469,303.7579,304.2469,21565.0
2020-06-30 14:30:00,323.53,323.54,323.13,323.32,20173.0,304.2657,304.2751,303.8895,304.0682,20173.0
2020-06-30 14:40:00,323.38,323.76,323.3,323.57,15903.0,304.1247,304.482,304.0494,304.3033,15903.0
2020-06-30 14:50:00,323.66,323.78,323.45,323.74,18604.0,304.388,304.5008,304.1905,304.4632,18604.0
2020-06-30 15:00:00,323.71,323.83,323.09,323.43,10981.0,304.435,304.5479,303.8519,304.1717,10981.0
2020-06-30 15:10:00,323.31,324.09,323.24,324.04,11585.0,304.0588,304.7924,303.993,304.7454,11585.0
2020-06-30 15:20:00,324.07,324.38,323.93,324.08,13316.0,304.7736,305.0651,304.6419,304.783,13316.0
2020-06-30 15:30:00,324.04,324.81,323.98,324.47,36924.0,304.7454,305.4695,304.6889,305.1498,36924.0
2020-06-30 15:40:00,324.57,324.68,323.96,324.26,49041.0,305.2438,305.3473,304.6701,304.9523,49041.0
2020-06-30 15:50:00,324.37,325.62,324.16,324.49,121601.0,305.0557,306.2313,304.8582,305.1686,121601.0
2020-07-01 09:30:00,325.08,326.74,324.3,325.65,85178.0,305.7234,307.2846,304.9899,306.2595,85178.0
2020-07-01 09:40:00,325.66,326.91,325.63,326.06,48087.0,306.2689,307.4445,306.2407,306.6451,48087.0
2020-07-01 09:50:00,326.1,326.64,324.49,324.92,67732.0,306.6827,307.1905,305.1686,305.573,67732.0
2020-07-01 10:00:00,325.03,326.08,325.03,325.51,39960.0,305.6764,306.6639,305.6764,306.1278,39960.0
2020-07-01 10:10:00,325.61,326.79,325.61,325.88,36579.0,306.2219,307.3316,306.2219,306.4758,36579.0
2020-07-01 10:20:00,326.0,326.25,325.3,325.65,20483.0,306.5887,306.8238,305.9303,306.2595,20483.0
2020-07-01 10:30:00,325.71,326.2,324.3,324.91,26615.0,306.3159,306.7767,304.9899,305.5636,26615.0
2020-07-01 10:40:00,325.1,325.13,323.46,323.58,22356.0,305.7422,305.7705,304.1999,304.3128,22356.0
2020-07-01 10:50:00,323.58,324.28,323.45,324.28,21494.0,304.3128,304.9711,304.1905,304.9711,21494.0
2020-07-01 11:00:00,324.35,324.36,323.44,323.7,12975.0,305.0369,305.0463,304.1811,304.4256,12975.0
2020-07-01 11:10:00,323.59,323.6,322.45,322.46,25087.0,304.3222,304.3316,303.25,303.2594,25087.0
2020-07-01 11:20:00,322.21,322.66,321.25,321.56,54708.0,303.0243,303.4475,302.1215,302.413,54708.0
2020-07-01 11:30:00,321.66,322.53,321.46,322.28,36390.0,302.5071,303.3253,302.319,303.0902,36390.0
2020-07-01 11:40:00,322.26,323.01,322.15,322.99,7057.0,303.0713,303.7767,302.9679,303.7579,7057.0
2020-07-01 11:50:00,322.94,323.35,322.81,323.18,14071.0,303.7109,304.0964,303.5886,303.9366,14071.0
2020-07-01 12:00:00,323.22,323.27,322.65,323.01,5736.0,303.9742,304.0212,303.4381,303.7767,5736.0
2020-07-01 12:10:00,323.06,324.11,323.06,324.11,8021.0,303.8237,304.8112,303.8237,304.8112,8021.0
2020-07-01 12:20:00,324.14,324.39,323.96,323.96,13570.0,304.8394,305.0745,304.6701,304.6701,13570.0
2020-07-01 12:30:00,323.95,324.53,323.78,324.35,16164.0,304.6607,305.2062,304.5008,305.0369,16164.0
2020-07-01 12:40:00,324.38,324.63,323.68,323.86,21266.0,305.0651,305.3002,304.4068,304.5761,21266.0
2020-07-01 12:50:00,323.85,323.85,323.26,323.52,12371.0,304.5667,304.5667,304.0118,304.2563,12371.0
2020-07-01 13:00:00,323.59,323.59,322.78,322.78,10710.0,304.3222,304.3222,303.5604,303.5604,10710.0
2020-07-01 13:10:00,322.77,322.99,322.55,322.75,12432.0,303.551,303.7579,303.3441,303.5322,12432.0
2020-07-01 13:20:00,322.79,323.26,322.58,323.18,12978.0,303.5698,304.0118,303.3723,303.9366,12978.0
2020-07-01 13:30:00,323.11,323.21,322.75,323.21,12344.0,303.8707,303.9648,303.5322,303.9648,12344.0
2020-07-01 13:40:00,323.29,323.29,322.24,322.45,16268.0,304.04,304.04,303.0525,303.25,16268.0
2020-07-01 13:50:00,322.45,322.79,322.33,322.33,17168.0,303.25,303.5698,303.1372,303.1372,17168.0
2020-07-01 14:00:00,322.5,323.05,322.45,322.91,25195.0,303.2971,303.8143,303.25,303.6826,25195.0
2020-07-01 14:10:00,322.99,323.37,322.79,323.11,4894.0,303.7579,304.1153,303.5698,303.8707,4894.0
2020-07-01 14:20:00,323.24,323.25,322.76,323.13,7720.0,303.993,304.0024,303.5416,303.8895,7720.0
2020-07-01 14:30:00,323.1,323.28,322.41,322.48,15862.0,303.8613,304.0306,303.2124,303.2782,15862.0
2020-07-01 14:40:00,322.55,322.75,322.43,322.63,18324.0,303.3441,303.5322,303.2312,303.4193,18324.0
2020-07-01 14:50:00,322.65,323.26,322.65,323.26,14770.0,303.4381,304.0118,303.4381,304.0118,14770.0
2020-07-01 15:00:00,323.32,323.8,323.1,323.4,8232.0,304.0682,304.5197,303.8613,304.1435,8232.0
2020-07-01 15:10:00,323.41,323.62,323.06,323.38,10829.0,304.1529,304.3504,303.8237,304.1247,10829.0
2020-07-01 15:20:00,323.38,324.03,323.31,323.78,42502.0,304.1247,304.736,304.0588,304.5008,42502.0
2020-07-01 15:30:00,323.85,324.07,323.66,323.9,24814.0,304.5667,304.7736,304.388,304.6137,24814.0
2020-07-01 15:40:00,323.89,324.19,323.58,324.19,24575.0,304.6043,304.8864,304.3128,304.8864,24575.0
2020-07-01 15:50:00,324.09,324.12,322.07,322.29,113964.0,304.7924,304.8206,302.8927,303.0996,113964.0
2020-07-02 09:30:00,328.21,329.96,327.53,328.93,113885.0,308.6671,310.3129,308.0276,309.3442,113885.0
2020-07-02 09:40:00,328.95,329.79,328.52,329.79,65971.0,309.363,310.153,308.9586,310.153,65971.0
2020-07-02 09:50:00,330.0,330.07,329.4,329.86,28261.0,310.3505,310.4163,309.7862,310.2188,28261.0
2020-07-02 10:00:00,329.85,330.01,329.43,329.88,37528.0,310.2094,310.3599,309.8144,310.2376,37528.0
2020-07-02 10:10:00,329.88,329.88,328.71,329.0,25491.0,310.2376,310.2376,309.1373,309.41,25491.0
2020-07-02 10:20:00,329.11,329.21,326.68,326.68,35908.0,309.5135,309.6075,307.2282,307.2282,35908.0
2020-07-02 10:30:00,326.67,327.31,326.43,327.2,35934.0,307.2188,307.8207,306.9931,307.7172,35934.0
2020-07-02 10:40:00,327.1,327.62,326.19,326.28,37232.0,307.6232,308.1122,306.7673,306.852,37232.0
2020-07-02 10:50:00,326.22,326.37,324.67,324.67,42256.0,306.7956,306.9366,305.3378,305.3378,42256.0
2020-07-02 11:00:00,324.6,324.92,323.95,324.13,25602.0,305.272,305.573,304.6607,304.83,25602.0
2020-07-02 11:10:00,324.05,324.41,323.19,324.34,23105.0,304.7548,305.0933,303.946,305.0275,23105.0
2020-07-02 11:20:00,324.41,325.35,324.31,325.08,45223.0,305.0933,305.9774,304.9993,305.7234,45223.0
2020-07-02 11:30:00,325.14,326.04,324.99,325.56,13835.0,305.7799,306.6263,305.6388,306.1749,13835.0
2020-07-02 11:40:00,325.5,326.46,325.5,326.4,22986.0,306.1184,307.0213,306.1184,306.9648,22986.0
2020-07-02 11:50:00,326.46,326.5,325.72,325.86,21553.0,307.0213,307.0589,306.3253,306.457,21553.0
2020-07-02 12:00:00,325.93,325.94,324.89,325.46,16501.0,306.5228,306.5322,305.5447,306.0808,16501.0
2020-07-02 12:10:00,325.52,325.73,325.04,325.14,14071.0,306.1372,306.3347,305.6858,305.7799,14071.0
2020-07-02 12:20:00,325.08,325.67,324.92,325.61,9273.0,305.7234,306.2783,305.573,306.2219,9273.0
2020-07-02 12:30:00,325.69,325.69,325.13,325.27,6768.0,306.2971,306.2971,305.7705,305.9021,6768.0
2020-07-02 12:40:00,325.28,325.28,324.94,325.15,3526.0,305.9115,305.9115,305.5918,305.7893,3526.0
2020-07-02 12:50:00,325.12,325.53,324.74,325.14,11701.0,305.7611,306.1466,305.4037,305.7799,11701.0
2020-07-02 13:00:00,325.05,325.28,324.95,325.17,8553.0,305.6952,305.9115,305.6012,305.8081,8553.0
2020-07-02 13:10:00,325.08,325.29,325.02,325.08,6395.0,305.7234,305.9209,305.667,305.7234,6395.0
2020-07-02 13:20:00,325.13,325.32,325.01,325.19,2768.0,305.7705,305.9491,305.6576,305.8269,2768.0
2020-07-02 13:30:00,325.22,325.38,325.11,325.3,3139.0,305.8551,306.0056,305.7516,305.9303,3139.0
2020-07-02 13:40:00,325.51,326.04,325.45,325.99,12058.0,306.1278,306.6263,306.0714,306.5792,12058.0
2020-07-02 13:50:00,325.95,326.07,325.42,325.43,9259.0,306.5416,306.6545,306.0432,306.0526,9259.0
2020-07-02 14:00:00,325.36,325.61,325.11,325.15,4582.0,305.9868,306.2219,305.7516,305.7893,4582.0
2020-07-02 14:10:00,325.11,325.4,325.1,325.33,4191.0,305.7516,306.0244,305.7422,305.9585,4191.0
2020-07-02 14:20:00,325.14,325.88,325.1,325.78,9845.0,305.7799,306.4758,305.7422,306.3818,9845.0
2020-07-02 14:30:00,325.82,326.3,325.82,326.28,10355.0,306.4194,306.8708,306.4194,306.852,10355.0
2020-07-02 14:40:00,326.29,326.38,326.0,326.11,4220.0,306.8614,306.946,306.5887,306.6921,4220.0
2020-07-02 14:50:00,326.04,326.16,325.67,325.89,10724.0,306.6263,306.7391,306.2783,306.4852,10724.0
2020-07-02 15:00:00,325.82,325.89,325.33,325.33,7726.0,306.4194,306.4852,305.9585,305.9585,7726.0
2020-07-02 15:10:00,325.33,325.37,324.88,325.11,9484.0,305.9585,305.9962,305.5353,305.7516,9484.0
2020-07-02 15:20:00,325.17,325.37,325.03,325.1,3239.0,305.8081,305.9962,305.6764,305.7422,3239.0
2020-07-02 15:30:00,325.0,325.33,324.9,325.01,11901.0,305.6482,305.9585,305.5542,305.6576,11901.0
2020-07-02 15:40:00,325.01,325.03,323.94,324.17,36291.0,305.6576,305.6764,304.6513,304.8676,36291.0
2020-07-02 15:50:00,324.14,324.14,323.15,324.05,94987.0,304.8394,304.8394,303.9084,304.7548,94987.0
2020-07-06 09:30:00,330.52,330.71,329.3,329.78,85713.0,310.8395,311.0182,309.6922,310.1436,85713.0
2020-07-06 09:40:00,329.73,330.88,329.62,330.27,58298.0,310.0966,311.1781,309.9931,310.6044,58298.0
2020-07-06 09:50:00,330.6,331.38,330.26,330.35,74252.0,310.9148,311.6483,310.595,310.6796,74252.0
2020-07-06 10:00:00,330.4,331.5,328.46,328.51,76526.0,310.7267,311.7612,308.9022,308.9492,76526.0
2020-07-06 10:10:00,328.63,328.73,327.4,327.57,22731.0,309.0621,309.1561,307.9053,308.0652,22731.0
2020-07-06 10:20:00,327.38,327.5,326.34,327.12,27316.0,307.8865,307.9993,306.9084,307.642,27316.0
2020-07-06 10:30:00,327.09,327.93,326.75,327.9,17286.0,307.6138,308.4037,307.294,308.3755,17286.0
2020-07-06 10:40:00,327.93,328.57,327.34,328.37,15006.0,308.4037,309.0056,307.8489,308.8175,15006.0
2020-07-06 10:50:00,328.4,328.85,328.31,328.52,14483.0,308.8457,309.269,308.7611,308.9586,14483.0
2020-07-06 11:00:00,328.55,328.55,327.97,328.05,13311.0,308.9868,308.9868,308.4414,308.5166,13311.0
2020-07-06 11:10:00,328.05,328.49,327.95,328.38,17292.0,308.5166,308.9304,308.4225,308.8269,17292.0
2020-07-06 11:20:00,328.5,328.56,327.89,327.94,7379.0,308.9398,308.9962,308.3661,308.4131,7379.0
2020-07-06 11:30:00,327.96,327.96,327.45,327.65,7746.0,308.4319,308.4319,307.9523,308.1404,7746.0
2020-07-06 11:40:00,327.65,327.96,327.53,327.85,14002.0,308.1404,308.4319,308.0276,308.3285,14002.0
2020-07-06 11:50:00,327.86,327.87,326.65,326.66,16493.0,308.3379,308.3473,307.2,307.2094,16493.0
2020-07-06 12:00:00,326.56,326.88,326.43,326.69,17851.0,307.1153,307.4163,306.9931,307.2376,17851.0
2020-07-06 12:10:00,326.68,326.84,326.44,326.53,16551.0,307.2282,307.3786,307.0025,307.0871,16551.0
2020-07-06 12:20:00,326.47,327.25,326.45,327.23,17953.0,307.0307,307.7642,307.0119,307.7454,17953.0
2020-07-06 12:30:00,327.21,327.21,326.62,326.74,6458.0,307.7266,307.7266,307.1717,307.2846,6458.0
2020-07-06 12:40:00,326.7,326.86,326.59,326.85,3628.0,307.247,307.3974,307.1435,307.388,3628.0
2020-07-06 12:50:00,326.85,326.98,326.59,326.96,8352.0,307.388,307.5103,307.1435,307.4915,8352.0
2020-07-06 13:00:00,326.98,327.04,326.57,326.79,5501.0,307.5103,307.5667,307.1247,307.3316,5501.0
2020-07-06 13:10:00,326.86,326.97,326.61,326.78,4614.0,307.3974,307.5009,307.1623,307.3222,4614.0
2020-07-06 13:20:00,326.82,327.24,326.7,327.2,16749.0,307.3598,307.7548,307.247,307.7172,16749.0
2020-07-06 13:30:00,327.23,327.32,327.1,327.11,4380.0,307.7454,307.8301,307.6232,307.6326,4380.0
2020-07-06 13:40:00,327.08,327.51,327.08,327.51,9682.0,307.6043,308.0087,307.6043,308.0087,9682.0
2020-07-06 13:50:00,327.5,327.86,327.4,327.73,4019.0,307.9993,308.3379,307.9053,308.2156,4019.0
2020-07-06 14:00:00,327.53,327.53,326.62,326.99,13897.0,308.0276,308.0276,307.1717,307.5197,13897.0
2020-07-06 14:10:00,327.01,327.18,326.37,326.37,14862.0,307.5385,307.6984,306.9366,306.9366,14862.0
2020-07-06 14:20:00,326.27,326.54,326.24,326.51,13790.0,306.8426,307.0965,306.8144,307.0683,13790.0
2020-07-06 14:30:00,326.44,326.8,326.33,326.67,7673.0,307.0025,307.341,306.899,307.2188,7673.0
2020-07-06 14:40:00,326.71,326.71,326.1,326.32,13838.0,307.2564,307.2564,306.6827,306.8896,13838.0
2020-07-06 14:50:00,326.28,326.86,326.05,326.5,11820.0,306.852,307.3974,306.6357,307.0589,11820.0
2020-07-06 15:00:00,326.51,327.05,326.31,326.94,17265.0,307.0683,307.5761,306.8802,307.4727,17265.0
2020-07-06 15:10:00,326.93,327.12,326.52,326.67,8878.0,307.4633,307.642,307.0777,307.2188,8878.0
2020-07-06 15:20:00,326.63,326.99,326.61,326.9,17028.0,307.1811,307.5197,307.1623,307.4351,17028.0
2020-07-06 15:30:00,326.87,327.03,326.33,326.83,15870.0,307.4069,307.5573,306.899,307.3692,15870.0
2020-07-06 15:40:00,326.83,327.49,326.8,327.49,24778.0,307.3692,307.9899,307.341,307.9899,24778.0
2020-07-06 15:50:00,327.6,327.6,326.96,327.35,56616.0,308.0934,308.0934,307.4915,307.8583,56616.0
2020-07-07 09:30:00,324.48,324.61,322.42,323.55,81066.0,305.1592,305.2814,303.2218,304.2845,81066.0
2020-07-07 09:40:00,323.61,324.31,323.54,323.82,39585.0,304.341,304.9993,304.2751,304.5385,39585.0
2020-07-07 09:50:00,323.65,324.24,323.25,323.6,32025.0,304.3786,304.9335,304.0024,304.3316,32025.0
2020-07-07 10:00:00,323.49,324.79,323.38,324.11,24809.0,304.2281,305.4507,304.1247,304.8112,24809.0
2020-07-07 10:10:00,324.23,325.3,324.2,324.87,30900.0,304.924,305.9303,304.8958,305.5259,30900.0
2020-07-07 10:20:00,324.93,324.93,324.42,324.63,6496.0,305.5824,305.5824,305.1027,305.3002,6496.0
2020-07-07 10:30:00,324.84,324.89,324.21,324.41,7510.0,305.4977,305.5447,304.9052,305.0933,7510.0
2020-07-07 10:40:00,324.37,324.37,323.61,323.91,15057.0,305.0557,305.0557,304.341,304.6231,15057.0
2020-07-07 10:50:00,323.93,325.17,323.93,325.17,26086.0,304.6419,305.8081,304.6419,305.8081,26086.0
2020-07-07 11:00:00,325.1,325.16,324.89,325.12,19655.0,305.7422,305.7987,305.5447,305.7611,19655.0
2020-07-07 11:10:00,325.2,326.22,325.15,326.18,23403.0,305.8363,306.7956,305.7893,306.7579,23403.0
2020-07-07 11:20:00,326.14,326.42,325.95,325.95,8913.0,306.7203,306.9836,306.5416,306.5416,8913.0
2020-07-07 11:30:00,326.07,326.09,325.26,325.28,17911.0,306.6545,306.6733,305.8927,305.9115,17911.0
2020-07-07 11:40:00,325.3,325.75,324.91,325.75,12938.0,305.9303,306.3535,305.5636,306.3535,12938.0
2020-07-07 11:50:00,325.69,325.75,325.03,325.17,18633.0,306.2971,306.3535,305.6764,305.8081,18633.0
2020-07-07 12:00:00,325.22,325.36,324.99,325.09,10658.0,305.8551,305.9868,305.6388,305.7328,10658.0
2020-07-07 12:10:00,325.05,325.05,324.8,325.01,11974.0,305.6952,305.6952,305.4601,305.6576,11974.0
2020-07-07 12:20:00,324.93,324.95,324.65,324.84,3596.0,305.5824,305.6012,305.319,305.4977,3596.0
2020-07-07 12:30:00,324.61,324.86,324.18,324.18,9979.0,305.2814,305.5165,304.877,304.877,9979.0
2020-07-07 12:40:00,324.17,324.32,324.05,324.26,5843.0,304.8676,305.0087,304.7548,304.9523,5843.0
2020-07-07 12:50:00,324.25,324.26,323.85,324.19,9900.0,304.9429,304.9523,304.5667,304.8864,9900.0
2020-07-07 13:00:00,324.14,324.53,324.0,324.11,7829.0,304.8394,305.2062,304.7077,304.8112,7829.0
2020-07-07 13:10:00,324.05,324.33,323.96,324.16,4800.0,304.7548,305.0181,304.6701,304.8582,4800.0
2020-07-07 13:20:00,324.12,324.57,324.12,324.54,6454.0,304.8206,305.2438,304.8206,305.2156,6454.0
2020-07-07 13:30:00,324.47,324.58,324.33,324.44,3825.0,305.1498,305.2532,305.0181,305.1215,3825.0
2020-07-07 13:40:00,324.37,324.7,324.29,324.59,9939.0,305.0557,305.3661,304.9805,305.2626,9939.0
2020-07-07 13:50:00,324.58,325.04,324.49,324.9,13147.0,305.2532,305.6858,305.1686,305.5542,13147.0
2020-07-07 14:00:00,324.94,325.01,324.38,324.44,8847.0,305.5918,305.6576,305.0651,305.1215,8847.0
2020-07-07 14:10:00,324.28,324.55,324.12,324.15,4442.0,304.9711,305.225,304.8206,304.8488,4442.0
2020-07-07 14:20:00,324.24,324.25,323.99,323.99,4478.0,304.9335,304.9429,304.6983,304.6983,4478.0
2020-07-07 14:30:00,323.81,323.81,323.28,323.35,5995.0,304.5291,304.5291,304.0306,304.0964,5995.0
2020-07-07 14:40:00,323.5,323.74,323.46,323.46,3340.0,304.2375,304.4632,304.1999,304.1999,3340.0
2020-07-07 14:50:00,323.41,323.59,323.21,323.52,12489.0,304.1529,304.3222,303.9648,304.2563,12489.0
2020-07-07 15:00:00,323.54,323.57,322.96,322.96,14707.0,304.2751,304.3033,303.7297,303.7297,14707.0
2020-07-07 15:10:00,323.02,323.18,322.39,322.41,19900.0,303.7861,303.9366,303.1936,303.2124,19900.0
2020-07-07 15:20:00,322.52,322.89,322.23,322.7,23481.0,303.3159,303.6638,303.0431,303.4851,23481.0
2020-07-07 15:30:00,322.75,322.77,321.93,322.03,45040.0,303.5322,303.551,302.761,302.855,45040.0
2020-07-07 15:40:00,322.05,322.05,321.51,321.51,25370.0,302.8739,302.8739,302.366,302.366,25370.0
2020-07-07 15:50:00,321.4,321.62,320.81,321.12,61298.0,302.2626,302.4695,301.7077,301.9992,61298.0
2020-07-08 09:30:00,321.4,322.35,320.63,322.35,96585.0,302.2626,303.156,301.5384,303.156,96585.0
2020-07-08 09:40:00,322.21,323.1,321.95,323.1,38315.0,303.0243,303.8613,302.7798,303.8613,38315.0
2020-07-08 09:50:00,323.1,324.14,322.89,323.92,23145.0,303.8613,304.8394,303.6638,304.6325,23145.0
2020-07-08 10:00:00,323.97,324.69,323.82,324.19,43993.0,304.6795,305.3567,304.5385,304.8864,43993.0
2020-07-08 10:10:00,324.24,324.62,323.2,323.25,45954.0,304.9335,305.2908,303.9554,304.0024,45954.0
2020-07-08 10:20:00,323.31,323.34,322.4,322.72,21020.0,304.0588,304.087,303.203,303.504,21020.0
2020-07-08 10:30:00,322.64,323.26,322.58,322.95,24674.0,303.4287,304.0118,303.3723,303.7203,24674.0
2020-07-08 10:40:00,323.04,323.09,322.1,322.73,21660.0,303.8049,303.8519,302.9209,303.5134,21660.0
2020-07-08 10:50:00,322.63,322.86,322.31,322.47,21307.0,303.4193,303.6356,303.1184,303.2688,21307.0
2020-07-08 11:00:00,322.5,322.54,320.28,320.61,46494.0,303.2971,303.3347,301.2092,301.5196,46494.0
2020-07-08 11:10:00,320.57,321.31,320.27,320.44,50378.0,301.482,302.1779,301.1998,301.3597,50378.0
2020-07-08 11:20:00,320.41,320.66,319.32,320.32,25624.0,301.3315,301.5666,300.3064,301.2469,25624.0
2020-07-08 11:30:00,320.3,321.14,320.3,321.14,37142.0,301.2281,302.018,301.2281,302.018,37142.0
2020-07-08 11:40:00,321.09,321.64,321.0,321.27,22358.0,301.971,302.4883,301.8864,302.1403,22358.0
2020-07-08 11:50:00,321.28,321.69,321.03,321.46,25694.0,302.1497,302.5353,301.9146,302.319,25694.0
2020-07-08 12:00:00,321.55,321.72,321.21,321.33,15577.0,302.4036,302.5635,302.0839,302.1967,15577.0
2020-07-08 12:10:00,321.52,322.03,321.37,321.89,12438.0,302.3754,302.855,302.2343,302.7234,12438.0
2020-07-08 12:20:00,321.93,322.09,321.64,322.03,7636.0,302.761,302.9115,302.4883,302.855,7636.0
2020-07-08 12:30:00,321.99,322.15,321.57,321.76,6276.0,302.8174,302.9679,302.4224,302.6011,6276.0
2020-07-08 12:40:00,321.81,321.87,321.47,321.72,10079.0,302.6481,302.7046,302.3284,302.5635,10079.0
2020-07-08 12:50:00,321.78,322.07,321.51,321.99,9431.0,302.6199,302.8927,302.366,302.8174,9431.0
2020-07-08 13:00:00,321.81,321.97,321.66,321.85,5799.0,302.6481,302.7986,302.5071,302.6858,5799.0
2020-07-08 13:10:00,321.68,321.68,321.17,321.17,4696.0,302.5259,302.5259,302.0463,302.0463,4696.0
2020-07-08 13:20:00,321.01,321.22,320.64,320.95,18683.0,301.8958,302.0933,301.5478,301.8394,18683.0
2020-07-08 13:30:00,320.98,321.29,320.98,321.22,4056.0,301.8676,302.1591,301.8676,302.0933,4056.0
2020-07-08 13:40:00,321.25,321.26,320.88,321.02,15314.0,302.1215,302.1309,301.7735,301.9052,15314.0
2020-07-08 13:50:00,321.0,321.3,320.93,320.98,13794.0,301.8864,302.1685,301.8205,301.8676,13794.0
2020-07-08 14:00:00,320.99,321.42,320.72,321.12,17315.0,301.877,302.2814,301.623,301.9992,17315.0
2020-07-08 14:10:00,320.98,321.33,320.98,321.3,10913.0,301.8676,302.1967,301.8676,302.1685,10913.0
2020-07-08 14:20:00,321.26,321.84,321.23,321.47,19855.0,302.1309,302.6764,302.1027,302.3284,19855.0
2020-07-08 14:30:00,321.39,321.39,320.8,320.93,14110.0,302.2532,302.2532,301.6983,301.8205,14110.0
2020-07-08 14:40:00,320.97,320.97,320.41,320.7,16261.0,301.8582,301.8582,301.3315,301.6042,16261.0
2020-07-08 14:50:00,320.73,321.29,320.68,321.15,11290.0,301.6325,302.1591,301.5854,302.0274,11290.0
2020-07-08 15:00:00,321.23,321.65,321.08,321.63,15989.0,302.1027,302.4977,301.9616,302.4789,15989.0
2020-07-08 15:10:00,321.76,322.42,321.76,322.38,17368.0,302.6011,303.2218,302.6011,303.1842,17368.0
2020-07-08 15:20:00,322.39,323.11,322.39,322.67,11347.0,303.1936,303.8707,303.1936,303.4569,11347.0
2020-07-08 15:30:00,322.62,323.03,322.45,322.51,19341.0,303.4099,303.7955,303.25,303.3065,19341.0
2020-07-08 15:40:00,322.49,322.85,322.39,322.55,21218.0,303.2877,303.6262,303.1936,303.3441,21218.0
2020-07-08 15:50:00,322.52,323.28,322.13,323.28,110581.0,303.3159,304.0306,302.9491,304.0306,110581.0
2020-07-09 09:30:00,323.32,323.92,321.18,321.29,61713.0,304.0682,304.6325,302.0557,302.1591,61713.0
2020-07-09 09:40:00,321.17,321.6,320.29,320.52,25388.0,302.0463,302.4506,301.2187,301.435,25388.0
2020-07-09 09:50:00,320.7,321.06,320.0,320.45,20978.0,301.6042,301.9428,300.9459,301.3691,20978.0
2020-07-09 10:00:00,320.67,321.66,320.67,321.16,18321.0,301.576,302.5071,301.576,302.0368,18321.0
2020-07-09 10:10:00,321.1,321.1,319.2,319.23,39117.0,301.9804,301.9804,300.1936,300.2218,39117.0
2020-07-09 10:20:00,319.23,319.88,318.78,319.49,32316.0,300.2218,300.8331,299.7986,300.4663,32316.0
2020-07-09 10:30:00,319.48,319.97,318.42,318.52,21472.0,300.4569,300.9177,299.46,299.554,21472.0
2020-07-09 10:40:00,318.26,318.36,317.13,317.19,36296.0,299.3095,299.4036,298.2468,298.3032,36296.0
2020-07-09 10:50:00,317.0,317.61,315.54,315.75,46541.0,298.1246,298.6982,296.7515,296.949,46541.0
2020-07-09 11:00:00,315.64,316.42,314.52,316.42,56081.0,296.8455,297.5791,295.7922,297.5791,56081.0
2020-07-09 11:10:00,316.38,316.74,314.62,314.63,37493.0,297.5415,297.88,295.8863,295.8957,37493.0
2020-07-09 11:20:00,314.65,315.9,314.48,315.9,64461.0,295.9145,297.09,295.7546,297.09,64461.0
2020-07-09 11:30:00,315.91,316.25,315.37,315.85,26268.0,297.0995,297.4192,296.5916,297.043,26268.0
2020-07-09 11:40:00,316.0,316.19,314.92,316.19,31581.0,297.1841,297.3628,296.1684,297.3628,31581.0
2020-07-09 11:50:00,316.0,316.76,315.91,316.64,18678.0,297.1841,297.8988,297.0995,297.786,18678.0
2020-07-09 12:00:00,316.66,318.07,316.61,317.86,25349.0,297.8048,299.1308,297.7578,298.9333,25349.0
2020-07-09 12:10:00,317.89,318.09,317.52,317.69,19594.0,298.9616,299.1496,298.6136,298.7735,19594.0
2020-07-09 12:20:00,317.72,317.88,317.28,317.36,9076.0,298.8017,298.9522,298.3879,298.4631,9076.0
2020-07-09 12:30:00,317.43,317.64,317.04,317.3,7248.0,298.5289,298.7264,298.1622,298.4067,7248.0
2020-07-09 12:40:00,317.41,317.95,317.21,317.88,16665.0,298.5101,299.018,298.322,298.9522,16665.0
2020-07-09 12:50:00,317.73,318.06,317.44,318.04,14165.0,298.8111,299.1214,298.5384,299.1026,14165.0
2020-07-09 13:00:00,317.98,319.04,317.77,319.04,19049.0,299.0462,300.0431,298.8487,300.0431,19049.0
2020-07-09 13:10:00,319.18,319.48,318.98,319.18,10575.0,300.1747,300.4569,299.9867,300.1747,10575.0
2020-07-09 13:20:00,319.07,319.07,318.72,318.91,8123.0,300.0713,300.0713,299.7421,299.9208,8123.0
2020-07-09 13:30:00,318.98,319.19,318.92,319.17,7789.0,299.9867,300.1841,299.9302,300.1653,7789.0
2020-07-09 13:40:00,319.2,319.7,318.61,318.78,11791.0,300.1936,300.6638,299.6387,299.7986,11791.0
2020-07-09 13:50:00,318.71,318.74,318.12,318.27,5830.0,299.7327,299.7609,299.1779,299.3189,5830.0
2020-07-09 14:00:00,318.31,319.19,318.13,319.02,14680.0,299.3565,300.1841,299.1873,300.0243,14680.0
2020-07-09 14:10:00,319.02,320.0,318.94,319.78,11487.0,300.0243,300.9459,299.949,300.739,11487.0
2020-07-09 14:20:00,319.87,319.87,319.41,319.61,6475.0,300.8237,300.8237,300.391,300.5791,6475.0
2020-07-09 14:30:00,319.64,319.65,319.24,319.4,11271.0,300.6074,300.6168,300.2312,300.3816,11271.0
2020-07-09 14:40:00,319.42,319.64,319.0,319.6,14928.0,300.4005,300.6074,300.0055,300.5697,14928.0
2020-07-09 14:50:00,319.51,319.86,319.37,319.59,19155.0,300.4851,300.8143,300.3534,300.5603,19155.0
2020-07-09 15:00:00,319.71,320.07,319.26,319.38,29985.0,300.6732,301.0118,300.25,300.3628,29985.0
2020-07-09 15:10:00,319.37,320.15,319.14,319.61,29780.0,300.3534,301.087,300.1371,300.5791,29780.0
2020-07-09 15:20:00,319.59,319.62,318.4,318.53,18280.0,300.5603,300.5885,299.4412,299.5634,18280.0
2020-07-09 15:30:00,318.42,318.58,317.87,318.37,13573.0,299.46,299.6105,298.9427,299.413,13573.0
2020-07-09 15:40:00,318.39,319.54,318.01,319.17,21789.0,299.4318,300.5133,299.0744,300.1653,21789.0
2020-07-09 15:50:00,319.02,319.14,318.32,318.52,53693.0,300.0243,300.1371,299.366,299.554,53693.0
2020-07-10 09:30:00,318.74,320.46,317.7,320.45,62927.0,299.7609,301.3785,298.7829,301.3691,62927.0
2020-07-10 09:40:00,320.38,321.26,319.65,320.51,62014.0,301.3033,302.1309,300.6168,301.4256,62014.0
2020-07-10 09:50:00,320.49,320.58,318.9,319.63,95863.0,301.4067,301.4914,299.9114,300.5979,95863.0
2020-07-10 10:00:00,319.57,319.6,318.0,319.1,97579.0,300.5415,300.5697,299.065,300.0995,97579.0
2020-07-10 10:10:00,319.03,320.12,318.99,319.24,29428.0,300.0337,301.0588,299.9961,300.2312,29428.0
2020-07-10 10:20:00,319.2,319.77,318.73,319.63,26193.0,300.1936,300.7296,299.7515,300.5979,26193.0
2020-07-10 10:30:00,319.53,320.8,319.38,320.41,26150.0,300.5039,301.6983,300.3628,301.3315,26150.0
2020-07-10 10:40:00,320.55,321.92,320.45,321.5,107121.0,301.4632,302.7516,301.3691,302.3566,107121.0
2020-07-10 10:50:00,321.5,321.66,320.64,320.96,13140.0,302.3566,302.5071,301.5478,301.8488,13140.0
2020-07-10 11:00:00,320.98,321.01,320.09,320.67,11533.0,301.8676,301.8958,301.0306,301.576,11533.0
2020-07-10 11:10:00,321.0,321.12,320.48,320.58,11919.0,301.8864,301.9992,301.3973,301.4914,11919.0
2020-07-10 11:20:00,320.79,320.92,320.51,320.83,6000.0,301.6889,301.8111,301.4256,301.7265,6000.0
2020-07-10 11:30:00,320.82,320.98,320.24,320.79,7639.0,301.7171,301.8676,301.1716,301.6889,7639.0
2020-07-10 11:40:00,320.89,321.52,320.89,321.03,24704.0,301.7829,302.3754,301.7829,301.9146,24704.0
2020-07-10 11:50:00,321.13,321.5,320.98,321.4,29024.0,302.0086,302.3566,301.8676,302.2626,29024.0
2020-07-10 12:00:00,321.53,322.08,321.14,322.08,21430.0,302.3848,302.9021,302.018,302.9021,21430.0
2020-07-10 12:10:00,321.98,322.4,321.61,321.66,17133.0,302.808,303.203,302.4601,302.5071,17133.0
2020-07-10 12:20:00,321.76,321.81,321.22,321.4,13937.0,302.6011,302.6481,302.0933,302.2626,13937.0
2020-07-10 12:30:00,321.29,321.29,320.87,320.89,11645.0,302.1591,302.1591,301.7641,301.7829,11645.0
2020-07-10 12:40:00,320.71,321.31,320.56,321.25,8560.0,301.6136,302.1779,301.4726,302.1215,8560.0
2020-07-10 12:50:00,321.3,321.87,321.3,321.87,8832.0,302.1685,302.7046,302.1685,302.7046,8832.0
2020-07-10 13:00:00,321.76,321.78,321.32,321.32,4892.0,302.6011,302.6199,302.1873,302.1873,4892.0
2020-07-10 13:10:00,321.26,321.26,320.67,320.74,3800.0,302.1309,302.1309,301.576,301.6419,3800.0
2020-07-10 13:20:00,320.7,321.17,320.7,321.11,5339.0,301.6042,302.0463,301.6042,301.9898,5339.0
2020-07-10 13:30:00,321.14,321.51,321.11,321.46,6077.0,302.018,302.366,301.9898,302.319,6077.0
2020-07-10 13:40:00,321.44,322.02,321.44,322.0,11757.0,302.3002,302.8456,302.3002,302.8268,11757.0
2020-07-10 13:50:00,321.98,322.15,321.77,321.91,15044.0,302.808,302.9679,302.6105,302.7422,15044.0
2020-07-10 14:00:00,321.89,322.02,321.74,321.87,8267.0,302.7234,302.8456,302.5823,302.7046,8267.0
2020-07-10 14:10:00,321.79,321.92,321.26,321.34,11585.0,302.6293,302.7516,302.1309,302.2061,11585.0
2020-07-10 14:20:00,321.35,321.35,321.08,321.23,3925.0,302.2155,302.2155,301.9616,302.1027,3925.0
2020-07-10 14:30:00,321.16,321.54,321.03,321.54,4158.0,302.0368,302.3942,301.9146,302.3942,4158.0
2020-07-10 14:40:00,321.54,321.74,321.36,321.56,5711.0,302.3942,302.5823,302.2249,302.413,5711.0
2020-07-10 14:50:00,321.59,321.64,321.18,321.24,4851.0,302.4412,302.4883,302.0557,302.1121,4851.0
2020-07-10 15:00:00,321.26,321.65,320.89,321.38,15495.0,302.1309,302.4977,301.7829,302.2437,15495.0
2020-07-10 15:10:00,321.59,322.42,321.58,322.36,12736.0,302.4412,303.2218,302.4318,303.1654,12736.0
2020-07-10 15:20:00,322.49,322.71,322.24,322.29,18820.0,303.2877,303.4946,303.0525,303.0996,18820.0
2020-07-10 15:30:00,322.41,322.77,322.04,322.27,19734.0,303.2124,303.551,302.8644,303.0808,19734.0
2020-07-10 15:40:00,322.36,322.67,322.0,322.67,16827.0,303.1654,303.4569,302.8268,303.4569,16827.0
2020-07-10 15:50:00,322.85,323.06,322.49,323.03,44518.0,303.6262,303.8237,303.2877,303.7955,44518.0
2020-07-13 09:30:00,325.4,326.35,324.66,324.68,42325.0,306.0244,306.9178,305.3284,305.3473,42325.0
2020-07-13 09:40:00,324.61,325.03,323.37,324.19,61297.0,305.2814,305.6764,304.1153,304.8864,61297.0
2020-07-13 09:50:00,324.22,324.58,323.43,323.46,39574.0,304.9146,305.2532,304.1717,304.1999,39574.0
2020-07-13 10:00:00,323.28,324.02,322.4,324.02,55423.0,304.0306,304.7266,303.203,304.7266,55423.0
2020-07-13 10:10:00,324.16,324.65,323.93,324.61,28273.0,304.8582,305.319,304.6419,305.2814,28273.0
2020-07-13 10:20:00,324.75,325.54,324.75,325.54,10348.0,305.4131,306.156,305.4131,306.156,10348.0
2020-07-13 10:30:00,325.54,325.91,324.78,324.78,36368.0,306.156,306.504,305.4413,305.4413,36368.0
2020-07-13 10:40:00,324.82,324.97,323.83,324.89,17915.0,305.4789,305.62,304.5479,305.5447,17915.0
2020-07-13 10:50:00,324.86,325.3,324.3,325.26,10747.0,305.5165,305.9303,304.9899,305.8927,10747.0
2020-07-13 11:00:00,325.41,325.65,325.07,325.34,76066.0,306.0338,306.2595,305.714,305.968,76066.0
2020-07-13 11:10:00,325.37,325.44,325.11,325.39,47076.0,305.9962,306.062,305.7516,306.015,47076.0
2020-07-13 11:20:00,325.39,326.21,325.21,326.02,25904.0,306.015,306.7861,305.8457,306.6075,25904.0
2020-07-13 11:30:00,326.06,326.08,325.48,325.69,14807.0,306.6451,306.6639,306.0996,306.2971,14807.0
2020-07-13 11:40:00,325.72,325.87,325.12,325.35,6627.0,306.3253,306.4664,305.7611,305.9774,6627.0
2020-07-13 11:50:00,325.54,325.63,325.31,325.48,7266.0,306.156,306.2407,305.9397,306.0996,7266.0
2020-07-13 12:00:00,325.48,325.92,325.44,325.49,12720.0,306.0996,306.5134,306.062,306.109,12720.0
2020-07-13 12:10:00,325.43,325.45,325.08,325.25,14104.0,306.0526,306.0714,305.7234,305.8833,14104.0
2020-07-13 12:20:00,325.3,325.38,325.08,325.33,8095.0,305.9303,306.0056,305.7234,305.9585,8095.0
2020-07-13 12:30:00,325.52,326.18,325.52,326.18,36605.0,306.1372,306.7579,306.1372,306.7579,36605.0
2020-07-13 12:40:00,326.25,326.45,326.1,326.36,17013.0,306.8238,307.0119,306.6827,306.9272,17013.0
2020-07-13 12:50:00,326.39,327.14,326.34,327.14,80889.0,306.9554,307.6608,306.9084,307.6608,80889.0
2020-07-13 13:00:00,327.2,327.29,326.86,327.12,56797.0,307.7172,307.8018,307.3974,307.642,56797.0
2020-07-13 13:10:00,327.28,328.47,327.19,328.27,45792.0,307.7924,308.9116,307.7078,308.7235,45792.0
2020-07-13 13:20:00,328.24,328.48,327.75,328.0,42540.0,308.6953,308.921,308.2345,308.4696,42540.0
2020-07-13 13:30:00,328.03,328.84,328.03,328.51,28231.0,308.4978,309.2595,308.4978,308.9492,28231.0
2020-07-13 13:40:00,328.42,328.92,328.22,328.22,12689.0,308.8646,309.3348,308.6765,308.6765,12689.0
2020-07-13 13:50:00,328.31,328.38,328.07,328.07,8350.0,308.7611,308.8269,308.5354,308.5354,8350.0
2020-07-13 14:00:00,328.1,328.22,326.48,326.51,31382.0,308.5636,308.6765,307.0401,307.0683,31382.0
2020-07-13 14:10:00,326.64,327.05,326.11,326.82,16994.0,307.1905,307.5761,306.6921,307.3598,16994.0
2020-07-13 14:20:00,326.79,326.94,325.58,325.74,17544.0,307.3316,307.4727,306.1937,306.3441,17544.0
2020-07-13 14:30:00,325.64,325.75,324.97,325.54,22069.0,306.2501,306.3535,305.62,306.156,22069.0
2020-07-13 14:40:00,325.6,326.37,325.43,326.31,30959.0,306.2125,306.9366,306.0526,306.8802,30959.0
2020-07-13 14:50:00,326.27,326.6,325.26,326.34,19859.0,306.8426,307.1529,305.8927,306.9084,19859.0
2020-07-13 15:00:00,326.25,326.25,323.83,323.92,28549.0,306.8238,306.8238,304.5479,304.6325,28549.0
2020-07-13 15:10:00,323.99,324.5,323.49,323.49,18037.0,304.6983,305.178,304.2281,304.2281,18037.0
2020-07-13 15:20:00,323.51,323.91,322.51,322.51,34284.0,304.2469,304.6231,303.3065,303.3065,34284.0
2020-07-13 15:30:00,322.59,322.77,320.57,320.67,30693.0,303.3817,303.551,301.482,301.576,30693.0
2020-07-13 15:40:00,320.66,322.12,319.96,320.05,46074.0,301.5666,302.9397,300.9083,300.9929,46074.0
2020-07-13 15:50:00,319.59,320.59,319.32,319.44,180373.0,300.5603,301.5008,300.3064,300.4193,180373.0
2020-07-14 09:30:00,318.96,319.44,317.81,319.31,115138.0,299.9678,300.4193,298.8863,300.297,115138.0
2020-07-14 09:40:00,319.31,320.24,318.93,319.14,79017.0,300.297,301.1716,299.9396,300.1371,79017.0
2020-07-14 09:50:00,319.19,320.15,317.59,320.08,87599.0,300.1841,301.087,298.6794,301.0212,87599.0
2020-07-14 10:00:00,320.02,320.5,317.31,317.35,91218.0,300.9647,301.4161,298.4161,298.4537,91218.0
2020-07-14 10:10:00,317.36,319.0,317.33,318.47,59409.0,298.4631,300.0055,298.4349,299.507,59409.0
2020-07-14 10:20:00,318.43,320.47,318.38,320.47,24192.0,299.4694,301.3879,299.4224,301.3879,24192.0
2020-07-14 10:30:00,320.53,321.42,320.5,320.94,80710.0,301.4444,302.2814,301.4161,301.8299,80710.0
2020-07-14 10:40:00,320.93,321.79,320.78,321.22,49831.0,301.8205,302.6293,301.6795,302.0933,49831.0
2020-07-14 10:50:00,321.18,322.03,320.86,321.15,22106.0,302.0557,302.855,301.7547,302.0274,22106.0
2020-07-14 11:00:00,321.2,322.38,320.65,321.81,49420.0,302.0745,303.1842,301.5572,302.6481,49420.0
2020-07-14 11:10:00,321.82,322.18,320.67,321.15,30555.0,302.6575,302.9961,301.576,302.0274,30555.0
2020-07-14 11:20:00,321.04,321.53,320.64,320.74,24777.0,301.924,302.3848,301.5478,301.6419,24777.0
2020-07-14 11:30:00,320.59,321.88,320.54,320.97,29487.0,301.5008,302.714,301.4538,301.8582,29487.0
2020-07-14 11:40:00,320.94,322.21,320.92,322.05,13173.0,301.8299,303.0243,301.8111,302.8739,13173.0
2020-07-14 11:50:00,322.06,322.23,321.32,321.6,12868.0,302.8833,303.0431,302.1873,302.4506,12868.0
2020-07-14 12:00:00,321.7,321.74,320.51,320.71,20974.0,302.5447,302.5823,301.4256,301.6136,20974.0
2020-07-14 12:10:00,320.7,321.78,320.7,321.63,11845.0,301.6042,302.6199,301.6042,302.4789,11845.0
2020-07-14 12:20:00,321.59,321.9,321.0,321.1,9628.0,302.4412,302.7328,301.8864,301.9804,9628.0
2020-07-14 12:30:00,321.2,321.44,320.89,320.89,7639.0,302.0745,302.3002,301.7829,301.7829,7639.0
2020-07-14 12:40:00,321.14,321.47,320.59,321.46,10216.0,302.018,302.3284,301.5008,302.319,10216.0
2020-07-14 12:50:00,321.48,321.48,320.45,320.64,16507.0,302.3378,302.3378,301.3691,301.5478,16507.0
2020-07-14 13:00:00,320.72,320.77,320.04,320.06,11670.0,301.623,301.6701,300.9835,301.0023,11670.0
2020-07-14 13:10:00,320.12,320.59,320.08,320.4,10383.0,301.0588,301.5008,301.0212,301.3221,10383.0
2020-07-14 13:20:00,320.44,320.83,320.44,320.45,8505.0,301.3597,301.7265,301.3597,301.3691,8505.0
2020-07-14 13:30:00,320.39,321.16,320.35,321.16,8759.0,301.3127,302.0368,301.2751,302.0368,8759.0
2020-07-14 13:40:00,321.28,321.81,321.14,321.81,10144.0,302.1497,302.6481,302.018,302.6481,10144.0
2020-07-14 13:50:00,321.62,322.03,320.75,321.41,37362.0,302.4695,302.855,301.6513,302.272,37362.0
2020-07-14 14:00:00,321.44,322.35,321.08,321.43,24798.0,302.3002,303.156,301.9616,302.2908,24798.0
2020-07-14 14:10:00,321.52,322.3,321.38,322.13,18339.0,302.3754,303.109,302.2437,302.9491,18339.0
2020-07-14 14:20:00,322.14,322.58,322.12,322.2,24061.0,302.9585,303.3723,302.9397,303.0149,24061.0
2020-07-14 14:30:00,322.16,322.41,321.9,321.98,16473.0,302.9773,303.2124,302.7328,302.808,16473.0
2020-07-14 14:40:00,321.96,322.4,321.53,321.73,18462.0,302.7892,303.203,302.3848,302.5729,18462.0
2020-07-14 14:50:00,321.73,322.63,321.73,322.42,9166.0,302.5729,303.4193,302.5729,303.2218,9166.0
2020-07-14 15:00:00,322.39,322.71,321.77,321.79,22220.0,303.1936,303.4946,302.6105,302.6293,22220.0
2020-07-14 15:10:00,321.84,322.15,321.06,321.22,13817.0,302.6764,302.9679,301.9428,302.0933,13817.0
2020-07-14 15:20:00,321.22,322.5,321.22,322.39,13352.0,302.0933,303.2971,302.0933,303.1936,13352.0
2020-07-14 15:30:00,322.4,322.94,322.32,322.9,14960.0,303.203,303.7109,303.1278,303.6732,14960.0
2020-07-14 15:40:00,322.88,323.84,322.85,323.84,26197.0,303.6544,304.5573,303.6262,304.5573,26197.0
2020-07-14 15:50:00,323.84,324.93,323.84,324.7,72366.0,304.5573,305.5824,304.5573,305.3661,72366.0
2020-07-15 09:30:00,331.32,332.79,329.95,330.41,91920.0,311.5919,312.9744,310.3035,310.7361,91920.0
2020-07-15 09:40:00,330.58,331.99,330.58,331.69,44419.0,310.8959,312.222,310.8959,311.9398,44419.0
2020-07-15 09:50:00,331.79,332.56,331.44,332.13,47820.0,312.0339,312.758,311.7047,312.3536,47820.0
2020-07-15 10:00:00,332.21,332.27,330.47,330.86,43168.0,312.4289,312.4853,310.7925,311.1593,43168.0
2020-07-15 10:10:00,330.97,331.25,330.33,331.25,31339.0,311.2627,311.526,310.6608,311.526,31339.0
2020-07-15 10:20:00,331.43,332.79,331.43,332.68,41573.0,311.6953,312.9744,311.6953,312.8709,41573.0
2020-07-15 10:30:00,332.66,333.85,332.64,333.46,69915.0,312.8521,313.9712,312.8333,313.6045,69915.0
2020-07-15 10:40:00,333.55,333.96,333.33,333.92,31324.0,313.6891,314.0747,313.4822,314.0371,31324.0
2020-07-15 10:50:00,333.96,334.18,333.36,333.61,25591.0,314.0747,314.2816,313.5104,313.7455,25591.0
2020-07-15 11:00:00,333.7,333.92,332.26,332.67,30854.0,313.8302,314.0371,312.4759,312.8615,30854.0
2020-07-15 11:10:00,332.67,333.03,332.24,332.57,29848.0,312.8615,313.2001,312.4571,312.7675,29848.0
2020-07-15 11:20:00,332.51,332.7,331.43,332.63,29058.0,312.711,312.8897,311.6953,312.8239,29058.0
2020-07-15 11:30:00,332.65,332.78,331.77,331.77,11618.0,312.8427,312.9649,312.0151,312.0151,11618.0
2020-07-15 11:40:00,331.66,332.58,331.34,331.49,22153.0,311.9116,312.7769,311.6107,311.7518,22153.0
2020-07-15 11:50:00,331.56,331.86,330.87,330.87,23738.0,311.8176,312.0997,311.1687,311.1687,23738.0
2020-07-15 12:00:00,330.75,330.94,330.03,330.84,23160.0,311.0558,311.2345,310.3787,311.1405,23160.0
2020-07-15 12:10:00,330.73,331.63,330.27,331.57,22932.0,311.037,311.8834,310.6044,311.827,22932.0
2020-07-15 12:20:00,331.52,331.85,331.22,331.74,31385.0,311.78,312.0903,311.4978,311.9869,31385.0
2020-07-15 12:30:00,331.61,331.87,330.96,330.97,74716.0,311.8646,312.1091,311.2533,311.2627,74716.0
2020-07-15 12:40:00,331.12,332.05,330.99,331.89,8411.0,311.4038,312.2784,311.2815,312.1279,8411.0
2020-07-15 12:50:00,331.9,332.57,331.9,332.55,6817.0,312.1373,312.7675,312.1373,312.7486,6817.0
2020-07-15 13:00:00,332.56,333.2,332.38,333.06,21913.0,312.758,313.3599,312.5888,313.2283,21913.0
2020-07-15 13:10:00,333.09,333.17,332.62,332.83,17242.0,313.2565,313.3317,312.8145,313.012,17242.0
2020-07-15 13:20:00,332.94,333.13,332.79,333.01,7981.0,313.1154,313.2941,312.9744,313.1813,7981.0
2020-07-15 13:30:00,332.93,333.6,332.93,333.6,6298.0,313.106,313.7361,313.106,313.7361,6298.0
2020-07-15 13:40:00,333.49,333.62,333.42,333.5,3100.0,313.6327,313.7549,313.5668,313.6421,3100.0
2020-07-15 13:50:00,333.45,333.57,333.12,333.31,9537.0,313.5951,313.7079,313.2847,313.4634,9537.0
2020-07-15 14:00:00,332.96,334.16,332.96,333.65,13293.0,313.1342,314.2628,313.1342,313.7831,13293.0
2020-07-15 14:10:00,333.68,333.97,333.42,333.76,12655.0,313.8114,314.0841,313.5668,313.8866,12655.0
2020-07-15 14:20:00,333.63,334.08,333.54,333.92,7664.0,313.7643,314.1875,313.6797,314.0371,7664.0
2020-07-15 14:30:00,333.93,334.48,333.92,334.39,10326.0,314.0465,314.5637,314.0371,314.4791,10326.0
2020-07-15 14:40:00,334.37,334.78,334.09,334.49,12531.0,314.4603,314.8459,314.1969,314.5731,12531.0
2020-07-15 14:50:00,334.49,334.49,333.47,333.56,7629.0,314.5731,314.5731,313.6139,313.6985,7629.0
2020-07-15 15:00:00,333.56,334.06,333.41,333.74,10609.0,313.6985,314.1687,313.5574,313.8678,10609.0
2020-07-15 15:10:00,333.64,333.83,333.24,333.8,8843.0,313.7737,313.9524,313.3976,313.9242,8843.0
2020-07-15 15:20:00,333.89,334.49,333.71,334.37,13216.0,314.0089,314.5731,313.8396,314.4603,13216.0
2020-07-15 15:30:00,334.66,334.91,334.54,334.62,8728.0,314.733,314.9681,314.6201,314.6954,8728.0
2020-07-15 15:40:00,334.61,335.49,334.37,335.33,17913.0,314.686,315.5136,314.4603,315.3631,17913.0
2020-07-15 15:50:00,335.4,335.4,334.33,334.44,92462.0,315.4289,315.4289,314.4227,314.5261,92462.0
2020-07-16 09:30:00,332.59,332.63,331.01,332.25,69574.0,312.7863,312.8239,311.3003,312.4665,69574.0
2020-07-16 09:40:00,332.25,332.52,330.9,332.3,39234.0,312.4665,312.7204,311.1969,312.5135,39234.0
2020-07-16 09:50:00,332.31,333.75,332.22,332.63,29572.0,312.5229,313.8772,312.4383,312.8239,29572.0
2020-07-16 10:00:00,332.75,333.36,332.09,332.65,46299.0,312.9367,313.5104,312.316,312.8427,46299.0
2020-07-16 10:10:00,332.66,333.95,332.66,333.77,41676.0,312.8521,314.0653,312.8521,313.896,41676.0
2020-07-16 10:20:00,333.67,334.15,333.19,333.82,34635.0,313.802,314.2534,313.3505,313.943,34635.0
2020-07-16 10:30:00,333.92,334.21,333.72,334.06,15265.0,314.0371,314.3098,313.849,314.1687,15265.0
2020-07-16 10:40:00,334.08,334.52,333.86,334.12,17571.0,314.1875,314.6013,313.9806,314.2252,17571.0
2020-07-16 10:50:00,334.15,334.48,333.81,333.89,17546.0,314.2534,314.5637,313.9336,314.0089,17546.0
2020-07-16 11:00:00,333.81,334.1,333.22,333.37,19001.0,313.9336,314.2063,313.3787,313.5198,19001.0
2020-07-16 11:10:00,333.33,334.03,333.33,334.03,41014.0,313.4822,314.1405,313.4822,314.1405,41014.0
2020-07-16 11:20:00,334.05,334.67,333.89,334.36,14029.0,314.1593,314.7424,314.0089,314.4509,14029.0
2020-07-16 11:30:00,334.23,334.49,333.68,333.9,17127.0,314.3286,314.5731,313.8114,314.0183,17127.0
2020-07-16 11:40:00,333.85,334.04,333.36,333.48,9139.0,313.9712,314.1499,313.5104,313.6233,9139.0
2020-07-16 11:50:00,333.53,333.93,333.45,333.55,15071.0,313.6703,314.0465,313.5951,313.6891,15071.0
2020-07-16 12:00:00,333.59,333.6,332.89,333.6,15483.0,313.7267,313.7361,313.0684,313.7361,15483.0
2020-07-16 12:10:00,333.58,333.68,332.62,332.7,12755.0,313.7173,313.8114,312.8145,312.8897,12755.0
2020-07-16 12:20:00,332.55,333.16,332.55,332.99,9515.0,312.7486,313.3223,312.7486,313.1624,9515.0
2020-07-16 12:30:00,333.05,333.16,332.61,332.68,10615.0,313.2189,313.3223,312.8051,312.8709,10615.0
2020-07-16 12:40:00,332.66,333.04,332.62,332.78,73364.0,312.8521,313.2095,312.8145,312.9649,73364.0
2020-07-16 12:50:00,332.77,332.77,331.97,332.14,8079.0,312.9555,312.9555,312.2032,312.3631,8079.0
2020-07-16 13:00:00,332.12,332.73,332.04,332.73,8369.0,312.3442,312.9179,312.269,312.9179,8369.0
2020-07-16 13:10:00,332.69,333.25,332.67,333.25,8001.0,312.8803,313.407,312.8615,313.407,8001.0
2020-07-16 13:20:00,333.22,333.29,332.91,333.27,7750.0,313.3787,313.4446,313.0872,313.4258,7750.0
2020-07-16 13:30:00,333.22,333.22,332.22,332.35,18421.0,313.3787,313.3787,312.4383,312.5605,18421.0
2020-07-16 13:40:00,332.38,332.91,332.38,332.88,17754.0,312.5888,313.0872,312.5888,313.059,17754.0
2020-07-16 13:50:00,332.87,333.12,332.42,332.53,10707.0,313.0496,313.2847,312.6264,312.7298,10707.0
2020-07-16 14:00:00,332.48,333.09,332.45,332.9,17217.0,312.6828,313.2565,312.6546,313.0778,17217.0
2020-07-16 14:10:00,332.89,333.19,332.82,332.83,9275.0,313.0684,313.3505,313.0026,313.012,9275.0
2020-07-16 14:20:00,332.8,333.02,332.8,332.98,7087.0,312.9838,313.1907,312.9838,313.153,7087.0
2020-07-16 14:30:00,332.9,333.06,332.67,332.76,6202.0,313.0778,313.2283,312.8615,312.9461,6202.0
2020-07-16 14:40:00,332.75,333.09,332.0,332.0,6150.0,312.9367,313.2565,312.2314,312.2314,6150.0
2020-07-16 14:50:00,332.05,332.36,331.47,331.61,7042.0,312.2784,312.57,311.7329,311.8646,7042.0
2020-07-16 15:00:00,331.69,332.14,331.45,332.06,7099.0,311.9398,312.3631,311.7141,312.2878,7099.0
2020-07-16 15:10:00,332.02,332.55,331.78,332.46,12578.0,312.2502,312.7486,312.0245,312.664,12578.0
2020-07-16 15:20:00,332.45,333.14,332.38,333.13,12998.0,312.6546,313.3035,312.5888,313.2941,12998.0
2020-07-16 15:30:00,333.05,333.35,332.65,333.29,18862.0,313.2189,313.501,312.8427,313.4446,18862.0
2020-07-16 15:40:00,333.25,333.35,332.88,332.98,25535.0,313.407,313.501,313.059,313.153,25535.0
2020-07-16 15:50:00,332.84,333.57,332.62,333.28,70108.0,313.0214,313.7079,312.8145,313.4352,70108.0
2020-07-17 09:30:00,334.28,334.39,333.49,333.69,58353.0,314.3756,314.4791,313.6327,313.8208,58353.0
2020-07-17 09:40:00,333.62,335.24,333.51,335.17,49939.0,313.7549,315.2785,313.6515,315.2126,49939.0
2020-07-17 09:50:00,335.1,335.56,334.12,334.16,19620.0,315.1468,315.5794,314.2252,314.2628,19620.0
2020-07-17 10:00:00,334.09,334.36,333.22,333.76,32609.0,314.1969,314.4509,313.3787,313.8866,32609.0
2020-07-17 10:10:00,333.69,334.12,333.54,333.78,11629.0,313.8208,314.2252,313.6797,313.9054,11629.0
2020-07-17 10:20:00,333.74,333.88,332.48,332.78,8954.0,313.8678,313.9994,312.6828,312.9649,8954.0
2020-07-17 10:30:00,332.76,333.24,332.29,333.06,12361.0,312.9461,313.3976,312.5041,313.2283,12361.0
2020-07-17 10:40:00,333.18,333.81,332.93,333.79,9606.0,313.3411,313.9336,313.106,313.9148,9606.0
2020-07-17 10:50:00,333.78,334.4,333.78,334.2,7749.0,313.9054,314.4885,313.9054,314.3004,7749.0
2020-07-17 11:00:00,334.45,334.78,334.25,334.55,17577.0,314.5355,314.8459,314.3474,314.6296,17577.0
2020-07-17 11:10:00,334.6,335.15,334.46,334.72,15104.0,314.6766,315.1938,314.5449,314.7894,15104.0
2020-07-17 11:20:00,334.8,334.88,334.56,334.64,6217.0,314.8647,314.9399,314.639,314.7142,6217.0
2020-07-17 11:30:00,334.63,334.74,334.45,334.6,21508.0,314.7048,314.8082,314.5355,314.6766,21508.0
2020-07-17 11:40:00,334.61,334.77,334.44,334.55,31888.0,314.686,314.8365,314.5261,314.6296,31888.0
2020-07-17 11:50:00,334.33,335.12,334.33,335.08,15662.0,314.4227,315.1656,314.4227,315.128,15662.0
2020-07-17 12:00:00,335.04,335.54,335.04,335.42,11959.0,315.0904,315.5606,315.0904,315.4477,11959.0
2020-07-17 12:10:00,335.36,335.51,334.99,334.99,12137.0,315.3913,315.5324,315.0434,315.0434,12137.0
2020-07-17 12:20:00,334.91,335.19,334.89,335.09,59832.0,314.9681,315.2314,314.9493,315.1374,59832.0
2020-07-17 12:30:00,335.1,335.14,334.76,334.76,7286.0,315.1468,315.1844,314.827,314.827,7286.0
2020-07-17 12:40:00,334.8,334.9,334.6,334.76,13090.0,314.8647,314.9587,314.6766,314.827,13090.0
2020-07-17 12:50:00,334.7,334.87,334.44,334.53,6057.0,314.7706,314.9305,314.5261,314.6107,6057.0
2020-07-17 13:00:00,334.54,334.69,334.42,334.63,7184.0,314.6201,314.7612,314.5073,314.7048,7184.0
2020-07-17 13:10:00,334.6,335.03,334.48,334.55,20194.0,314.6766,315.081,314.5637,314.6296,20194.0
2020-07-17 13:20:00,334.57,334.95,334.57,334.73,4125.0,314.6484,315.0057,314.6484,314.7988,4125.0
2020-07-17 13:30:00,334.61,334.74,334.28,334.28,2600.0,314.686,314.8082,314.3756,314.3756,2600.0
2020-07-17 13:40:00,334.45,334.71,334.35,334.55,2594.0,314.5355,314.78,314.4415,314.6296,2594.0
2020-07-17 13:50:00,334.52,334.56,334.33,334.56,10579.0,314.6013,314.639,314.4227,314.639,10579.0
2020-07-17 14:00:00,334.61,334.77,334.47,334.69,5805.0,314.686,314.8365,314.5543,314.7612,5805.0
2020-07-17 14:10:00,334.67,335.16,334.56,335.09,18362.0,314.7424,315.2032,314.639,315.1374,18362.0
2020-07-17 14:20:00,335.21,335.21,334.88,334.95,6419.0,315.2503,315.2503,314.9399,315.0057,6419.0
2020-07-17 14:30:00,334.89,334.89,334.55,334.78,11869.0,314.9493,314.9493,314.6296,314.8459,11869.0
2020-07-17 14:40:00,334.78,334.88,334.6,334.72,7146.0,314.8459,314.9399,314.6766,314.7894,7146.0
2020-07-17 14:50:00,334.8,335.03,334.75,334.78,10131.0,314.8647,315.081,314.8176,314.8459,10131.0
2020-07-17 15:00:00,334.73,335.0,334.58,334.85,12769.0,314.7988,315.0528,314.6578,314.9117,12769.0
2020-07-17 15:10:00,334.78,334.78,334.37,334.58,10090.0,314.8459,314.8459,314.4603,314.6578,10090.0
2020-07-17 15:20:00,334.56,335.2,334.52,335.14,13477.0,314.639,315.2408,314.6013,315.1844,13477.0
2020-07-17 15:30:00,335.12,335.19,334.85,334.99,14759.0,315.1656,315.2314,314.9117,315.0434,14759.0
2020-07-17 15:40:00,334.97,335.37,334.9,335.13,12416.0,315.0245,315.4007,314.9587,315.175,12416.0
2020-07-17 15:50:00,335.09,335.09,334.44,334.54,38699.0,315.1374,315.1374,314.5261,314.6201,38699.0
2020-07-20 09:30:00,333.98,334.78,333.36,334.78,58398.0,314.0935,314.8459,313.5104,314.8459,58398.0
2020-07-20 09:40:00,334.56,334.7,332.8,332.8,29684.0,314.639,314.7706,312.9838,312.9838,29684.0
2020-07-20 09:50:00,332.55,332.92,332.11,332.37,32726.0,312.7486,313.0966,312.3348,312.5794,32726.0
2020-07-20 10:00:00,332.45,333.08,331.94,332.42,23307.0,312.6546,313.2471,312.175,312.6264,23307.0
2020-07-20 10:10:00,332.46,332.75,332.14,332.14,23381.0,312.664,312.9367,312.3631,312.3631,23381.0
2020-07-20 10:20:00,332.17,332.59,331.9,332.44,15035.0,312.3913,312.7863,312.1373,312.6452,15035.0
2020-07-20 10:30:00,332.68,333.51,332.61,333.28,15187.0,312.8709,313.6515,312.8051,313.4352,15187.0
2020-07-20 10:40:00,333.37,333.49,332.92,333.04,14399.0,313.5198,313.6327,313.0966,313.2095,14399.0
2020-07-20 10:50:00,332.81,333.02,332.62,332.67,10450.0,312.9932,313.1907,312.8145,312.8615,10450.0
2020-07-20 11:00:00,332.71,333.05,332.49,332.7,15856.0,312.8991,313.2189,312.6922,312.8897,15856.0
2020-07-20 11:10:00,332.69,332.93,332.26,332.57,13040.0,312.8803,313.106,312.4759,312.7675,13040.0
2020-07-20 11:20:00,332.64,332.72,332.04,332.24,7000.0,312.8333,312.9085,312.269,312.4571,7000.0
2020-07-20 11:30:00,332.27,332.33,331.95,332.29,13731.0,312.4853,312.5417,312.1844,312.5041,13731.0
2020-07-20 11:40:00,332.22,332.45,332.04,332.4,6847.0,312.4383,312.6546,312.269,312.6076,6847.0
2020-07-20 11:50:00,332.43,332.46,331.98,332.01,7754.0,312.6358,312.664,312.2126,312.2408,7754.0
2020-07-20 12:00:00,332.0,332.02,331.41,331.54,18982.0,312.2314,312.2502,311.6765,311.7988,18982.0
2020-07-20 12:10:00,331.55,331.94,331.53,331.94,7373.0,311.8082,312.175,311.7894,312.175,7373.0
2020-07-20 12:20:00,331.97,331.98,331.37,331.37,5999.0,312.2032,312.2126,311.6389,311.6389,5999.0
2020-07-20 12:30:00,331.42,331.75,331.26,331.58,8715.0,311.6859,311.9963,311.5355,311.8364,8715.0
2020-07-20 12:40:00,331.55,331.94,331.51,331.86,3925.0,311.8082,312.175,311.7706,312.0997,3925.0
2020-07-20 12:50:00,331.87,331.94,331.61,331.9,5858.0,312.1091,312.175,311.8646,312.1373,5858.0
2020-07-20 13:00:00,331.96,331.96,331.76,331.79,2850.0,312.1938,312.1938,312.0057,312.0339,2850.0
2020-07-20 13:10:00,331.81,331.94,331.62,331.8,5211.0,312.0527,312.175,311.874,312.0433,5211.0
2020-07-20 13:20:00,331.79,332.12,331.73,332.06,5250.0,312.0339,312.3442,311.9775,312.2878,5250.0
2020-07-20 13:30:00,332.12,332.67,332.12,332.67,5995.0,312.3442,312.8615,312.3442,312.8615,5995.0
2020-07-20 13:40:00,332.62,333.0,332.55,332.55,5568.0,312.8145,313.1718,312.7486,312.7486,5568.0
2020-07-20 13:50:00,332.45,332.97,332.45,332.76,2917.0,312.6546,313.1436,312.6546,312.9461,2917.0
2020-07-20 14:00:00,332.77,333.0,332.65,332.87,9142.0,312.9555,313.1718,312.8427,313.0496,9142.0
2020-07-20 14:10:00,332.79,332.84,332.62,332.7,9687.0,312.9744,313.0214,312.8145,312.8897,9687.0
2020-07-20 14:20:00,332.75,332.75,332.43,332.57,11734.0,312.9367,312.9367,312.6358,312.7675,11734.0
2020-07-20 14:30:00,332.73,332.85,332.66,332.74,4777.0,312.9179,313.0308,312.8521,312.9273,4777.0
2020-07-20 14:40:00,332.79,332.89,332.68,332.89,4821.0,312.9744,313.0684,312.8709,313.0684,4821.0
2020-07-20 14:50:00,332.86,332.99,332.69,332.76,8510.0,313.0402,313.1624,312.8803,312.9461,8510.0
2020-07-20 15:00:00,332.75,332.83,332.5,332.5,7680.0,312.9367,313.012,312.7016,312.7016,7680.0
2020-07-20 15:10:00,332.55,332.91,332.31,332.75,8660.0,312.7486,313.0872,312.5229,312.9367,8660.0
2020-07-20 15:20:00,332.7,333.04,332.69,332.87,6606.0,312.8897,313.2095,312.8803,313.0496,6606.0
2020-07-20 15:30:00,332.91,333.24,332.78,333.11,9945.0,313.0872,313.3976,312.9649,313.2753,9945.0
2020-07-20 15:40:00,333.06,333.13,332.8,333.01,13341.0,313.2283,313.2941,312.9838,313.1813,13341.0
2020-07-20 15:50:00,333.1,333.1,332.5,332.52,47421.0,313.2659,313.2659,312.7016,312.7204,47421.0
2020-07-21 09:30:00,335.32,337.6,334.58,337.28,60845.0,315.3537,317.4979,314.6578,317.197,60845.0
2020-07-21 09:40:00,337.3,338.23,337.06,337.98,34040.0,317.2158,318.0904,316.9901,317.8553,34040.0
2020-07-21 09:50:00,338.05,338.5,337.83,338.03,20540.0,317.9211,318.3444,317.7142,317.9023,20540.0
2020-07-21 10:00:00,338.11,338.25,337.38,337.38,24482.0,317.9776,318.1092,317.291,317.291,24482.0
2020-07-21 10:10:00,337.24,337.92,336.7,336.72,23037.0,317.1594,317.7989,316.6515,316.6703,23037.0
2020-07-21 10:20:00,336.62,336.62,335.61,335.72,23358.0,316.5763,316.5763,315.6264,315.7299,23358.0
2020-07-21 10:30:00,335.73,336.75,335.62,336.68,19859.0,315.7393,316.6986,315.6358,316.6327,19859.0
2020-07-21 10:40:00,336.6,336.93,335.71,336.84,17392.0,316.5575,316.8678,315.7205,316.7832,17392.0
2020-07-21 10:50:00,336.85,337.3,336.63,337.28,17420.0,316.7926,317.2158,316.5857,317.197,17420.0
2020-07-21 11:00:00,337.28,337.94,337.28,337.71,18136.0,317.197,317.8177,317.197,317.6014,18136.0
2020-07-21 11:10:00,337.76,338.69,337.43,338.69,18709.0,317.6484,318.523,317.3381,318.523,18709.0
2020-07-21 11:20:00,338.62,338.91,338.46,338.72,16897.0,318.4572,318.7299,318.3067,318.5513,16897.0
2020-07-21 11:30:00,338.86,338.93,338.04,338.3,3300.0,318.6829,318.7488,317.9117,318.1563,3300.0
2020-07-21 11:40:00,338.32,338.73,338.05,338.27,10694.0,318.1751,318.5607,317.9211,318.128,10694.0
2020-07-21 11:50:00,338.06,338.1,337.73,338.03,8472.0,317.9306,317.9682,317.6202,317.9023,8472.0
2020-07-21 12:00:00,338.11,338.36,337.69,337.69,5136.0,317.9776,318.2127,317.5826,317.5826,5136.0
2020-07-21 12:10:00,337.65,337.65,337.39,337.44,4236.0,317.545,317.545,317.3004,317.3475,4236.0
2020-07-21 12:20:00,337.66,337.79,337.26,337.79,1400.0,317.5544,317.6766,317.1782,317.6766,1400.0
2020-07-21 12:30:00,337.87,338.0,337.81,337.86,4551.0,317.7519,317.8741,317.6954,317.7425,4551.0
2020-07-21 12:40:00,337.87,338.44,337.87,338.09,2513.0,317.7519,318.2879,317.7519,317.9588,2513.0
2020-07-21 12:50:00,337.96,338.28,337.85,338.2,2507.0,317.8365,318.1375,317.7331,318.0622,2507.0
2020-07-21 13:00:00,338.24,338.31,338.04,338.24,1972.0,318.0998,318.1657,317.9117,318.0998,1972.0
2020-07-21 13:10:00,338.14,338.32,337.86,338.32,1969.0,318.0058,318.1751,317.7425,318.1751,1969.0
2020-07-21 13:20:00,338.31,338.33,338.17,338.32,3945.0,318.1657,318.1845,318.034,318.1751,3945.0
2020-07-21 13:30:00,338.15,338.37,338.09,338.21,3204.0,318.0152,318.2221,317.9588,318.0716,3204.0
2020-07-21 13:40:00,338.24,338.26,338.09,338.25,3334.0,318.0998,318.1186,317.9588,318.1092,3334.0
2020-07-21 13:50:00,338.17,338.19,337.78,337.84,6980.0,318.034,318.0528,317.6672,317.7237,6980.0
2020-07-21 14:00:00,337.87,338.17,337.82,337.83,5289.0,317.7519,318.034,317.7048,317.7142,5289.0
2020-07-21 14:10:00,337.75,337.81,337.55,337.55,11366.0,317.639,317.6954,317.4509,317.4509,11366.0
2020-07-21 14:20:00,337.65,337.88,337.56,337.84,24789.0,317.545,317.7613,317.4603,317.7237,24789.0
2020-07-21 14:30:00,337.77,337.89,337.58,337.8,12064.0,317.6578,317.7707,317.4791,317.686,12064.0
2020-07-21 14:40:00,337.88,337.88,337.61,337.77,8087.0,317.7613,317.7613,317.5073,317.6578,8087.0
2020-07-21 14:50:00,337.85,337.89,337.63,337.89,14097.0,317.7331,317.7707,317.5262,317.7707,14097.0
2020-07-21 15:00:00,337.83,337.83,337.45,337.48,10491.0,317.7142,317.7142,317.3569,317.3851,10491.0
2020-07-21 15:10:00,337.47,337.47,336.37,336.38,11948.0,317.3757,317.3757,316.3412,316.3506,11948.0
2020-07-21 15:20:00,336.46,337.01,336.41,336.63,15231.0,316.4258,316.9431,316.3788,316.5857,15231.0
2020-07-21 15:30:00,336.9,336.91,336.28,336.29,10271.0,316.8396,316.849,316.2565,316.2659,10271.0
2020-07-21 15:40:00,336.19,336.91,336.1,336.61,6804.0,316.1719,316.849,316.0873,316.5669,6804.0
2020-07-21 15:50:00,336.59,336.87,335.61,336.8,35490.0,316.5481,316.8114,315.6264,316.7456,35490.0
2020-07-22 09:30:00,335.32,337.85,335.26,337.61,93244.0,315.3537,317.7331,315.2973,317.5073,93244.0
2020-07-22 09:40:00,337.69,338.73,337.59,338.28,27346.0,317.5826,318.5607,317.4885,318.1375,27346.0
2020-07-22 09:50:00,338.22,338.47,337.77,337.77,27437.0,318.081,318.3161,317.6578,317.6578,27437.0
2020-07-22 10:00:00,337.75,338.0,337.21,337.97,18320.0,317.639,317.8741,317.1312,317.8459,18320.0
2020-07-22 10:10:00,337.94,338.14,337.62,337.9,11152.0,317.8177,318.0058,317.5168,317.7801,11152.0
2020-07-22 10:20:00,337.8,338.33,337.78,338.15,34112.0,317.686,318.1845,317.6672,318.0152,34112.0
2020-07-22 10:30:00,338.16,339.27,338.16,339.24,45253.0,318.0246,319.0685,318.0246,319.0403,45253.0
2020-07-22 10:40:00,339.21,339.59,338.61,338.62,45863.0,319.0121,319.3695,318.4478,318.4572,45863.0
2020-07-22 10:50:00,338.46,338.91,338.03,338.91,20275.0,318.3067,318.7299,317.9023,318.7299,20275.0
2020-07-22 11:00:00,338.9,339.18,338.33,338.34,16542.0,318.7205,318.9839,318.1845,318.1939,16542.0
2020-07-22 11:10:00,338.21,338.57,338.06,338.33,10469.0,318.0716,318.4102,317.9306,318.1845,10469.0
2020-07-22 11:20:00,338.35,338.69,338.3,338.64,7898.0,318.2033,318.523,318.1563,318.476,7898.0
2020-07-22 11:30:00,338.67,338.67,338.17,338.5,2810.0,318.5042,318.5042,318.034,318.3444,2810.0
2020-07-22 11:40:00,338.63,338.64,338.48,338.48,3869.0,318.4666,318.476,318.3255,318.3255,3869.0
2020-07-22 11:50:00,338.52,338.62,338.29,338.38,2939.0,318.3632,318.4572,318.1469,318.2315,2939.0
2020-07-22 12:00:00,338.69,338.69,338.21,338.21,16099.0,318.523,318.523,318.0716,318.0716,16099.0
2020-07-22 12:10:00,338.21,339.04,338.2,338.69,11250.0,318.0716,318.8522,318.0622,318.523,11250.0
2020-07-22 12:20:00,338.67,338.71,338.49,338.56,4225.0,318.5042,318.5418,318.3349,318.4008,4225.0
2020-07-22 12:30:00,338.57,338.77,338.55,338.57,4654.0,318.4102,318.5983,318.3914,318.4102,4654.0
2020-07-22 12:40:00,338.46,338.52,338.3,338.47,2067.0,318.3067,318.3632,318.1563,318.3161,2067.0
2020-07-22 12:50:00,338.44,338.44,338.18,338.3,3119.0,318.2879,318.2879,318.0434,318.1563,3119.0
2020-07-22 13:00:00,338.35,338.35,338.02,338.02,6200.0,318.2033,318.2033,317.8929,317.8929,6200.0
2020-07-22 13:10:00,338.01,338.19,337.91,338.11,4415.0,317.8835,318.0528,317.7895,317.9776,4415.0
2020-07-22 13:20:00,338.21,338.34,338.15,338.29,3444.0,318.0716,318.1939,318.0152,318.1469,3444.0
2020-07-22 13:30:00,338.32,338.32,338.0,338.06,3314.0,318.1751,318.1751,317.8741,317.9306,3314.0
2020-07-22 13:40:00,338.06,338.21,337.68,337.76,7420.0,317.9306,318.0716,317.5732,317.6484,7420.0
2020-07-22 13:50:00,337.81,337.94,337.43,337.43,7298.0,317.6954,317.8177,317.3381,317.3381,7298.0
2020-07-22 14:00:00,337.39,337.82,337.39,337.76,5890.0,317.3004,317.7048,317.3004,317.6484,5890.0
2020-07-22 14:10:00,337.71,337.92,337.64,337.9,4524.0,317.6014,317.7989,317.5356,317.7801,4524.0
2020-07-22 14:20:00,337.9,337.9,337.51,337.53,1998.0,317.7801,317.7801,317.4133,317.4321,1998.0
2020-07-22 14:30:00,337.46,337.82,337.3,337.77,4170.0,317.3663,317.7048,317.2158,317.6578,4170.0
2020-07-22 14:40:00,337.78,337.87,337.64,337.73,7263.0,317.6672,317.7519,317.5356,317.6202,7263.0
2020-07-22 14:50:00,337.89,338.06,337.85,337.86,5200.0,317.7707,317.9306,317.7331,317.7425,5200.0
2020-07-22 15:00:00,338.07,338.07,337.79,337.89,3179.0,317.94,317.94,317.6766,317.7707,3179.0
2020-07-22 15:10:00,337.95,338.43,337.82,338.27,9475.0,317.8271,318.2785,317.7048,318.128,9475.0
2020-07-22 15:20:00,338.24,338.36,338.19,338.24,2063.0,318.0998,318.2127,318.0528,318.0998,2063.0
2020-07-22 15:30:00,338.27,338.36,338.03,338.26,4021.0,318.128,318.2127,317.9023,318.1186,4021.0
2020-07-22 15:40:00,338.35,338.81,338.3,338.81,3778.0,318.2033,318.6359,318.1563,318.6359,3778.0
2020-07-22 15:50:00,338.84,339.33,338.78,339.27,49769.0,318.6641,319.1249,318.6077,319.0685,49769.0
2020-07-23 09:30:00,338.9,341.13,338.22,340.98,53971.0,318.7205,320.8178,318.081,320.6767,53971.0
2020-07-23 09:40:00,340.84,341.02,340.39,340.98,23122.0,320.545,320.7143,320.1218,320.6767,23122.0
2020-07-23 09:50:00,340.98,341.52,340.9,341.52,16178.0,320.6767,321.1845,320.6014,321.1845,16178.0
2020-07-23 10:00:00,341.56,341.82,341.32,341.34,8640.0,321.2221,321.4667,320.9964,321.0152,8640.0
2020-07-23 10:10:00,340.89,341.2,340.5,340.5,24319.0,320.592,320.8836,320.2253,320.2253,24319.0
2020-07-23 10:20:00,340.41,341.3,340.27,341.26,13092.0,320.1406,320.9776,320.009,320.94,13092.0
2020-07-23 10:30:00,341.16,341.87,341.16,341.86,11500.0,320.846,321.5137,320.846,321.5043,11500.0
2020-07-23 10:40:00,341.92,342.23,341.82,342.1,36866.0,321.5607,321.8523,321.4667,321.73,36866.0
2020-07-23 10:50:00,342.32,342.46,341.71,341.71,13235.0,321.9369,322.0686,321.3632,321.3632,13235.0
2020-07-23 11:00:00,341.92,342.39,341.51,342.39,18500.0,321.5607,322.0027,321.1751,322.0027,18500.0
2020-07-23 11:10:00,342.4,342.65,342.1,342.56,8194.0,322.0121,322.2472,321.73,322.1626,8194.0
2020-07-23 11:20:00,342.56,342.77,342.31,342.71,10754.0,322.1626,322.3601,321.9275,322.3037,10754.0
2020-07-23 11:30:00,342.78,343.67,342.63,343.67,34337.0,322.3695,323.2065,322.2284,323.2065,34337.0
2020-07-23 11:40:00,343.46,343.89,343.29,343.7,21093.0,323.009,323.4134,322.8491,323.2347,21093.0
2020-07-23 11:50:00,343.67,343.76,343.45,343.68,12649.0,323.2065,323.2912,322.9996,323.2159,12649.0
2020-07-23 12:00:00,343.56,343.65,342.6,342.6,9206.0,323.1031,323.1877,322.2002,322.2002,9206.0
2020-07-23 12:10:00,342.58,343.06,342.58,342.77,16594.0,322.1814,322.6328,322.1814,322.3601,16594.0
2020-07-23 12:20:00,342.91,343.08,342.48,342.8,12596.0,322.4918,322.6516,322.0874,322.3883,12596.0
2020-07-23 12:30:00,342.75,342.84,342.33,342.49,8148.0,322.3413,322.4259,321.9463,322.0968,8148.0
2020-07-23 12:40:00,342.22,342.81,342.21,342.21,7611.0,321.8429,322.3977,321.8334,321.8334,7611.0
2020-07-23 12:50:00,342.18,342.4,341.81,341.81,16436.0,321.8052,322.0121,321.4573,321.4573,16436.0
2020-07-23 13:00:00,341.72,342.23,341.71,341.78,11770.0,321.3726,321.8523,321.3632,321.429,11770.0
2020-07-23 13:10:00,341.87,341.96,341.45,341.57,9918.0,321.5137,321.5983,321.1187,321.2316,9918.0
2020-07-23 13:20:00,341.59,341.68,341.19,341.46,5619.0,321.2504,321.335,320.8742,321.1281,5619.0
2020-07-23 13:30:00,341.47,341.47,340.67,340.69,15928.0,321.1375,321.1375,320.3851,320.404,15928.0
2020-07-23 13:40:00,340.71,340.71,339.75,339.75,13581.0,320.4228,320.4228,319.5199,319.5199,13581.0
2020-07-23 13:50:00,339.52,339.72,339.11,339.25,13655.0,319.3036,319.4917,318.918,319.0497,13655.0
2020-07-23 14:00:00,339.34,339.5,338.54,338.65,12280.0,319.1343,319.2848,318.382,318.4854,12280.0
2020-07-23 14:10:00,338.68,338.68,337.03,337.68,23985.0,318.5136,318.5136,316.9619,317.5732,23985.0
2020-07-23 14:20:00,337.77,338.58,337.41,338.5,13787.0,317.6578,318.4196,317.3193,318.3444,13787.0
2020-07-23 14:30:00,338.44,339.28,338.05,338.23,14441.0,318.2879,319.0779,317.9211,318.0904,14441.0
2020-07-23 14:40:00,338.33,339.3,338.33,339.22,12719.0,318.1845,319.0967,318.1845,319.0215,12719.0
2020-07-23 14:50:00,339.34,339.79,339.17,339.39,7192.0,319.1343,319.5575,318.9745,319.1814,7192.0
2020-07-23 15:00:00,339.7,339.7,338.85,338.9,20265.0,319.4729,319.4729,318.6735,318.7205,20265.0
2020-07-23 15:10:00,338.94,339.57,338.75,339.52,9395.0,318.7582,319.3506,318.5795,319.3036,9395.0
2020-07-23 15:20:00,339.58,339.84,339.11,339.57,22596.0,319.36,319.6046,318.918,319.3506,22596.0
2020-07-23 15:30:00,339.43,340.11,338.85,339.78,6030.0,319.219,319.8585,318.6735,319.5481,6030.0
2020-07-23 15:40:00,339.73,340.02,339.52,339.75,19453.0,319.5011,319.7738,319.3036,319.5199,19453.0
2020-07-23 15:50:00,339.46,339.9,338.58,339.74,29186.0,319.2472,319.661,318.4196,319.5105,29186.0
2020-07-24 09:30:00,338.33,339.29,337.18,337.45,78753.0,318.1845,319.0873,317.103,317.3569,78753.0
2020-07-24 09:40:00,337.36,338.06,336.95,337.77,60712.0,317.2722,317.9306,316.8866,317.6578,60712.0
2020-07-24 09:50:00,337.7,337.91,337.06,337.51,32281.0,317.592,317.7895,316.9901,317.4133,32281.0
2020-07-24 10:00:00,337.59,338.08,337.29,337.63,44865.0,317.4885,317.9494,317.2064,317.5262,44865.0
2020-07-24 10:10:00,337.59,338.12,337.53,337.82,29445.0,317.4885,317.987,317.4321,317.7048,29445.0
2020-07-24 10:20:00,337.79,338.93,337.66,338.87,22813.0,317.6766,318.7488,317.5544,318.6923,22813.0
2020-07-24 10:30:00,338.75,338.89,337.89,338.36,31681.0,318.5795,318.7111,317.7707,318.2127,31681.0
2020-07-24 10:40:00,338.36,339.38,338.36,339.14,16704.0,318.2127,319.172,318.2127,318.9462,16704.0
2020-07-24 10:50:00,339.05,339.38,338.77,339.3,22394.0,318.8616,319.172,318.5983,319.0967,22394.0
2020-07-24 11:00:00,339.16,339.52,338.85,338.98,11590.0,318.9651,319.3036,318.6735,318.7958,11590.0
2020-07-24 11:10:00,338.99,339.11,338.32,338.32,15868.0,318.8052,318.918,318.1751,318.1751,15868.0
2020-07-24 11:20:00,338.3,338.49,338.0,338.23,18433.0,318.1563,318.3349,317.8741,318.0904,18433.0
2020-07-24 11:30:00,338.22,338.56,337.9,338.14,14880.0,318.081,318.4008,317.7801,318.0058,14880.0
2020-07-24 11:40:00,338.13,338.37,337.89,338.14,18881.0,317.9964,318.2221,317.7707,318.0058,18881.0
2020-07-24 11:50:00,338.13,338.34,337.91,337.94,13348.0,317.9964,318.1939,317.7895,317.8177,13348.0
2020-07-24 12:00:00,338.14,338.25,337.44,337.6,11663.0,318.0058,318.1092,317.3475,317.4979,11663.0
2020-07-24 12:10:00,337.6,338.01,337.6,337.93,23973.0,317.4979,317.8835,317.4979,317.8083,23973.0
2020-07-24 12:20:00,337.86,338.29,337.84,338.14,12352.0,317.7425,318.1469,317.7237,318.0058,12352.0
2020-07-24 12:30:00,338.15,338.42,338.09,338.2,13920.0,318.0152,318.2691,317.9588,318.0622,13920.0
2020-07-24 12:40:00,338.16,338.16,337.54,337.54,18952.0,318.0246,318.0246,317.4415,317.4415,18952.0
2020-07-24 12:50:00,337.62,337.73,337.2,337.43,6362.0,317.5168,317.6202,317.1218,317.3381,6362.0
2020-07-24 13:00:00,337.58,337.75,336.55,336.74,56071.0,317.4791,317.639,316.5105,316.6892,56071.0
2020-07-24 13:10:00,336.76,336.93,336.28,336.65,17343.0,316.708,316.8678,316.2565,316.6045,17343.0
2020-07-24 13:20:00,336.66,337.08,336.66,337.07,15027.0,316.6139,317.0089,316.6139,316.9995,15027.0
2020-07-24 13:30:00,336.99,337.14,336.83,336.96,10175.0,316.9243,317.0653,316.7738,316.8961,10175.0
2020-07-24 13:40:00,337.02,337.18,336.69,337.18,10600.0,316.9525,317.103,316.6421,317.103,10600.0
2020-07-24 13:50:00,337.16,337.39,337.06,337.35,14198.0,317.0841,317.3004,316.9901,317.2628,14198.0
2020-07-24 14:00:00,337.37,337.73,337.24,337.68,11769.0,317.2816,317.6202,317.1594,317.5732,11769.0
2020-07-24 14:10:00,337.63,337.76,337.42,337.61,8600.0,317.5262,317.6484,317.3287,317.5073,8600.0
2020-07-24 14:20:00,337.65,337.99,337.56,337.97,13577.0,317.545,317.8647,317.4603,317.8459,13577.0
2020-07-24 14:30:00,337.98,338.1,337.49,338.02,22412.0,317.8553,317.9682,317.3945,317.8929,22412.0
2020-07-24 14:40:00,338.0,338.15,337.77,337.77,6200.0,317.8741,318.0152,317.6578,317.6578,6200.0
2020-07-24 14:50:00,337.66,337.75,337.33,337.64,8950.0,317.5544,317.639,317.244,317.5356,8950.0
2020-07-24 15:00:00,337.61,338.09,337.58,337.91,20459.0,317.5073,317.9588,317.4791,317.7895,20459.0
2020-07-24 15:10:00,337.98,338.07,336.95,337.02,21771.0,317.8553,317.94,316.8866,316.9525,21771.0
2020-07-24 15:20:00,337.05,337.29,336.6,336.62,17863.0,316.9807,317.2064,316.5575,316.5763,17863.0
2020-07-24 15:30:00,336.72,337.43,336.43,337.41,18736.0,316.6703,317.3381,316.3976,317.3193,18736.0
2020-07-24 15:40:00,337.39,337.44,336.85,337.21,14790.0,317.3004,317.3475,316.7926,317.1312,14790.0
2020-07-24 15:50:00,337.07,337.4,336.7,337.12,48237.0,316.9995,317.3099,316.6515,317.0465,48237.0
2020-07-27 09:30:00,337.18,337.29,335.73,335.73,57146.0,317.103,317.2064,315.7393,315.7393,57146.0
2020-07-27 09:40:00,335.61,337.54,335.61,337.52,24231.0,315.6264,317.4415,315.6264,317.4227,24231.0
2020-07-27 09:50:00,337.44,338.5,337.39,338.48,12201.0,317.3475,318.3444,317.3004,318.3255,12201.0
2020-07-27 10:00:00,338.51,338.51,337.76,338.43,26015.0,318.3538,318.3538,317.6484,318.2785,26015.0
2020-07-27 10:10:00,338.78,339.41,338.45,339.29,31805.0,318.6077,319.2002,318.2973,319.0873,31805.0
2020-07-27 10:20:00,339.28,339.49,339.06,339.49,14370.0,319.0779,319.2754,318.871,319.2754,14370.0
2020-07-27 10:30:00,339.46,339.46,338.64,339.26,8495.0,319.2472,319.2472,318.476,319.0591,8495.0
2020-07-27 10:40:00,339.33,339.33,338.4,338.58,14951.0,319.1249,319.1249,318.2503,318.4196,14951.0
2020-07-27 10:50:00,338.61,338.71,338.24,338.24,11771.0,318.4478,318.5418,318.0998,318.0998,11771.0
2020-07-27 11:00:00,338.21,338.49,338.01,338.15,10994.0,318.0716,318.3349,317.8835,318.0152,10994.0
2020-07-27 11:10:00,338.09,338.16,337.66,337.77,16925.0,317.9588,318.0246,317.5544,317.6578,16925.0
2020-07-27 11:20:00,337.74,337.78,337.18,337.4,8442.0,317.6296,317.6672,317.103,317.3099,8442.0
2020-07-27 11:30:00,337.43,337.6,336.83,336.98,14996.0,317.3381,317.4979,316.7738,316.9149,14996.0
2020-07-27 11:40:00,337.01,337.19,336.92,337.06,10717.0,316.9431,317.1124,316.8584,316.9901,10717.0
2020-07-27 11:50:00,337.19,337.55,337.17,337.34,7435.0,317.1124,317.4509,317.0935,317.2534,7435.0
2020-07-27 12:00:00,337.39,337.8,337.27,337.69,35035.0,317.3004,317.686,317.1876,317.5826,35035.0
2020-07-27 12:10:00,337.85,337.86,337.53,337.65,3397.0,317.7331,317.7425,317.4321,317.545,3397.0
2020-07-27 12:20:00,337.73,338.25,337.73,338.25,10862.0,317.6202,318.1092,317.6202,318.1092,10862.0
2020-07-27 12:30:00,338.27,338.27,338.0,338.04,8504.0,318.128,318.128,317.8741,317.9117,8504.0
2020-07-27 12:40:00,338.12,338.4,338.12,338.37,6256.0,317.987,318.2503,317.987,318.2221,6256.0
2020-07-27 12:50:00,338.42,338.5,338.37,338.37,3009.0,318.2691,318.3444,318.2221,318.2221,3009.0
2020-07-27 13:00:00,338.41,338.6,338.27,338.28,2319.0,318.2597,318.4384,318.128,318.1375,2319.0
2020-07-27 13:10:00,338.31,338.6,338.3,338.53,19404.0,318.1657,318.4384,318.1563,318.3726,19404.0
2020-07-27 13:20:00,338.47,338.72,338.44,338.69,4094.0,318.3161,318.5513,318.2879,318.523,4094.0
2020-07-27 13:30:00,338.69,339.1,338.69,339.1,5908.0,318.523,318.9086,318.523,318.9086,5908.0
2020-07-27 13:40:00,339.1,339.1,338.82,338.91,6825.0,318.9086,318.9086,318.6453,318.7299,6825.0
2020-07-27 13:50:00,338.82,338.85,338.69,338.69,2962.0,318.6453,318.6735,318.523,318.523,2962.0
2020-07-27 14:00:00,338.68,338.72,338.46,338.72,5080.0,318.5136,318.5513,318.3067,318.5513,5080.0
2020-07-27 14:10:00,338.72,338.77,338.36,338.53,9615.0,318.5513,318.5983,318.2127,318.3726,9615.0
2020-07-27 14:20:00,338.58,339.1,338.56,338.76,7185.0,318.4196,318.9086,318.4008,318.5889,7185.0
2020-07-27 14:30:00,338.77,338.8,338.54,338.8,2343.0,318.5983,318.6265,318.382,318.6265,2343.0
2020-07-27 14:40:00,338.78,338.92,338.65,338.73,14752.0,318.6077,318.7393,318.4854,318.5607,14752.0
2020-07-27 14:50:00,338.79,338.79,338.57,338.73,4990.0,318.6171,318.6171,318.4102,318.5607,4990.0
2020-07-27 15:00:00,338.7,339.21,338.69,339.19,3500.0,318.5324,319.0121,318.523,318.9933,3500.0
2020-07-27 15:10:00,339.13,339.27,339.04,339.14,26826.0,318.9368,319.0685,318.8522,318.9462,26826.0
2020-07-27 15:20:00,339.31,339.72,339.31,339.58,6077.0,319.1061,319.4917,319.1061,319.36,6077.0
2020-07-27 15:30:00,339.75,339.87,339.5,339.53,6364.0,319.5199,319.6328,319.2848,319.313,6364.0
2020-07-27 15:40:00,339.68,339.97,339.67,339.91,19369.0,319.4541,319.7268,319.4447,319.6704,19369.0
2020-07-27 15:50:00,340.09,340.27,339.83,340.27,42616.0,319.8397,320.009,319.5952,320.009,42616.0
2020-07-28 09:30:00,338.86,340.6,338.84,339.61,72511.0,318.6829,320.3193,318.6641,319.3883,72511.0
2020-07-28 09:40:00,339.58,339.61,338.61,338.68,19859.0,319.36,319.3883,318.4478,318.5136,19859.0
2020-07-28 09:50:00,338.38,338.38,337.61,338.19,18645.0,318.2315,318.2315,317.5073,318.0528,18645.0
2020-07-28 10:00:00,338.1,339.27,338.1,339.27,11060.0,317.9682,319.0685,317.9682,319.0685,11060.0
2020-07-28 10:10:00,339.28,339.65,338.7,339.62,31141.0,319.0779,319.4259,318.5324,319.3977,31141.0
2020-07-28 10:20:00,339.69,339.77,338.74,338.95,11101.0,319.4635,319.5387,318.5701,318.7676,11101.0
2020-07-28 10:30:00,339.1,339.29,338.47,338.78,7700.0,318.9086,319.0873,318.3161,318.6077,7700.0
2020-07-28 10:40:00,338.68,338.73,338.06,338.62,6700.0,318.5136,318.5607,317.9306,318.4572,6700.0
2020-07-28 10:50:00,338.63,338.95,338.25,338.64,13686.0,318.4666,318.7676,318.1092,318.476,13686.0
2020-07-28 11:00:00,338.42,338.56,337.86,338.3,5147.0,318.2691,318.4008,317.7425,318.1563,5147.0
2020-07-28 11:10:00,338.6,339.39,338.49,338.97,8389.0,318.4384,319.1814,318.3349,318.7864,8389.0
2020-07-28 11:20:00,339.05,339.3,338.88,339.3,9949.0,318.8616,319.0967,318.7017,319.0967,9949.0
2020-07-28 11:30:00,339.17,339.75,339.16,339.61,3933.0,318.9745,319.5199,318.9651,319.3883,3933.0
2020-07-28 11:40:00,339.61,339.87,339.51,339.86,3507.0,319.3883,319.6328,319.2942,319.6234,3507.0
2020-07-28 11:50:00,339.69,339.72,339.15,339.25,6999.0,319.4635,319.4917,318.9557,319.0497,6999.0
2020-07-28 12:00:00,339.25,339.42,339.02,339.17,13064.0,319.0497,319.2096,318.8334,318.9745,13064.0
2020-07-28 12:10:00,339.01,339.17,338.77,338.77,4905.0,318.824,318.9745,318.5983,318.5983,4905.0
2020-07-28 12:20:00,338.75,338.84,338.59,338.75,5201.0,318.5795,318.6641,318.429,318.5795,5201.0
2020-07-28 12:30:00,338.78,339.04,338.65,338.98,2150.0,318.6077,318.8522,318.4854,318.7958,2150.0
2020-07-28 12:40:00,338.71,338.88,338.71,338.82,1704.0,318.5418,318.7017,318.5418,318.6453,1704.0
2020-07-28 12:50:00,338.74,339.22,338.7,339.22,3306.0,318.5701,319.0215,318.5324,319.0215,3306.0
2020-07-28 13:00:00,339.24,339.28,339.03,339.27,4889.0,319.0403,319.0779,318.8428,319.0685,4889.0
2020-07-28 13:10:00,339.12,339.12,338.75,338.97,2513.0,318.9274,318.9274,318.5795,318.7864,2513.0
2020-07-28 13:20:00,339.08,339.28,339.08,339.26,3255.0,318.8898,319.0779,318.8898,319.0591,3255.0
2020-07-28 13:30:00,339.46,339.59,339.43,339.43,1351.0,319.2472,319.3695,319.219,319.219,1351.0
2020-07-28 13:40:00,339.45,339.65,339.45,339.65,1580.0,319.2378,319.4259,319.2378,319.4259,1580.0
2020-07-28 13:50:00,339.66,339.82,339.62,339.82,30435.0,319.4353,319.5858,319.3977,319.5858,30435.0
2020-07-28 14:00:00,339.83,340.09,339.83,340.07,5912.0,319.5952,319.8397,319.5952,319.8209,5912.0
2020-07-28 14:10:00,340.0,340.07,339.82,339.88,9440.0,319.755,319.8209,319.5858,319.6422,9440.0
2020-07-28 14:20:00,339.87,339.9,339.59,339.63,2710.0,319.6328,319.661,319.3695,319.4071,2710.0
2020-07-28 14:30:00,339.55,339.63,339.3,339.6,3989.0,319.3318,319.4071,319.0967,319.3789,3989.0
2020-07-28 14:40:00,339.53,339.55,339.18,339.18,5252.0,319.313,319.3318,318.9839,318.9839,5252.0
2020-07-28 14:50:00,339.17,339.41,339.09,339.09,13878.0,318.9745,319.2002,318.8992,318.8992,13878.0
2020-07-28 15:00:00,338.97,338.99,338.67,338.67,5243.0,318.7864,318.8052,318.5042,318.5042,5243.0
2020-07-28 15:10:00,338.72,338.82,338.43,338.65,11163.0,318.5513,318.6453,318.2785,318.4854,11163.0
2020-07-28 15:20:00,338.84,338.84,338.22,338.23,8429.0,318.6641,318.6641,318.081,318.0904,8429.0
2020-07-28 15:30:00,338.24,338.64,338.0,338.04,13563.0,318.0998,318.476,317.8741,317.9117,13563.0
2020-07-28 15:40:00,338.09,338.12,337.44,337.44,22612.0,317.9588,317.987,317.3475,317.3475,22612.0
2020-07-28 15:50:00,337.32,337.34,336.6,336.88,51351.0,317.2346,317.2534,316.5575,316.8208,51351.0
2020-07-29 09:30:00,338.55,340.57,338.54,339.68,63960.0,318.3914,320.2911,318.382,319.4541,63960.0
2020-07-29 09:40:00,339.61,340.35,339.6,339.89,38503.0,319.3883,320.0842,319.3789,319.6516,38503.0
2020-07-29 09:50:00,339.98,340.48,339.66,339.9,32944.0,319.7362,320.2065,319.4353,319.661,32944.0
2020-07-29 10:00:00,339.93,340.85,339.92,340.78,29276.0,319.6892,320.5544,319.6798,320.4886,29276.0
2020-07-29 10:10:00,340.65,341.48,340.64,341.28,33273.0,320.3663,321.1469,320.3569,320.9588,33273.0
2020-07-29 10:20:00,341.29,341.31,340.7,340.85,13399.0,320.9682,320.987,320.4134,320.5544,13399.0
2020-07-29 10:30:00,340.84,341.03,340.43,340.46,10892.0,320.545,320.7237,320.1594,320.1876,10892.0
2020-07-29 10:40:00,340.42,340.96,340.4,340.92,11735.0,320.15,320.6579,320.1312,320.6203,11735.0
2020-07-29 10:50:00,340.8,341.06,340.74,341.06,6120.0,320.5074,320.7519,320.451,320.7519,6120.0
2020-07-29 11:00:00,341.12,341.23,340.87,340.89,12603.0,320.8083,320.9118,320.5732,320.592,12603.0
2020-07-29 11:10:00,340.9,341.25,340.81,341.07,17453.0,320.6014,320.9306,320.5168,320.7613,17453.0
2020-07-29 11:20:00,341.1,341.81,340.89,341.77,27784.0,320.7895,321.4573,320.592,321.4196,27784.0
2020-07-29 11:30:00,341.77,341.9,341.66,341.78,5500.0,321.4196,321.5419,321.3162,321.429,5500.0
2020-07-29 11:40:00,341.74,341.89,341.66,341.83,8540.0,321.3914,321.5325,321.3162,321.4761,8540.0
2020-07-29 11:50:00,341.79,341.79,341.48,341.67,30358.0,321.4385,321.4385,321.1469,321.3256,30358.0
2020-07-29 12:00:00,341.66,341.99,341.58,341.88,23189.0,321.3162,321.6265,321.241,321.5231,23189.0
2020-07-29 12:10:00,341.85,342.09,341.72,342.06,7197.0,321.4949,321.7206,321.3726,321.6924,7197.0
2020-07-29 12:20:00,342.04,342.37,342.04,342.31,10585.0,321.6736,321.9839,321.6736,321.9275,10585.0
2020-07-29 12:30:00,342.21,342.6,342.16,342.49,6415.0,321.8334,322.2002,321.7864,322.0968,6415.0
2020-07-29 12:40:00,342.51,342.62,342.41,342.5,9045.0,322.1156,322.219,322.0215,322.1062,9045.0
2020-07-29 12:50:00,342.49,342.57,342.18,342.23,7218.0,322.0968,322.172,321.8052,321.8523,7218.0
2020-07-29 13:00:00,342.26,342.27,342.03,342.12,7919.0,321.8805,321.8899,321.6642,321.7488,7919.0
2020-07-29 13:10:00,342.12,342.44,342.04,342.4,17910.0,321.7488,322.0498,321.6736,322.0121,17910.0
2020-07-29 13:20:00,342.4,342.47,342.36,342.41,8765.0,322.0121,322.078,321.9745,322.0215,8765.0
2020-07-29 13:30:00,342.45,342.47,342.35,342.35,3700.0,322.0592,322.078,321.9651,321.9651,3700.0
2020-07-29 13:40:00,342.29,342.47,342.21,342.47,4860.0,321.9087,322.078,321.8334,322.078,4860.0
2020-07-29 13:50:00,342.41,342.44,342.26,342.37,5173.0,322.0215,322.0498,321.8805,321.9839,5173.0
2020-07-29 14:00:00,342.4,342.79,342.26,342.75,21625.0,322.0121,322.3789,321.8805,322.3413,21625.0
2020-07-29 14:10:00,342.79,343.08,342.69,343.08,6172.0,322.3789,322.6516,322.2849,322.6516,6172.0
2020-07-29 14:20:00,342.93,343.09,342.9,342.9,5770.0,322.5106,322.661,322.4824,322.4824,5770.0
2020-07-29 14:30:00,342.96,343.54,342.95,343.49,4466.0,322.5388,323.0843,322.5294,323.0372,4466.0
2020-07-29 14:40:00,343.57,343.94,343.49,343.73,9150.0,323.1125,323.4604,323.0372,323.2629,9150.0
2020-07-29 14:50:00,343.73,343.84,343.16,343.16,7823.0,323.2629,323.3664,322.7269,322.7269,7823.0
2020-07-29 15:00:00,343.2,343.37,342.45,343.22,20074.0,322.7645,322.9244,322.0592,322.7833,20074.0
2020-07-29 15:10:00,343.25,343.81,343.19,343.81,6367.0,322.8115,323.3382,322.7551,323.3382,6367.0
2020-07-29 15:20:00,343.97,344.35,343.59,344.1,24234.0,323.4886,323.846,323.1313,323.6109,24234.0
2020-07-29 15:30:00,344.13,344.81,343.97,344.48,26260.0,323.6391,324.2786,323.4886,323.9683,26260.0
2020-07-29 15:40:00,344.44,344.51,344.01,344.19,15144.0,323.9307,323.9965,323.5263,323.6955,15144.0
2020-07-29 15:50:00,344.19,344.31,343.44,344.21,39317.0,323.6955,323.8084,322.9902,323.7144,39317.0
2020-07-30 09:30:00,339.41,339.56,338.11,338.5,86442.0,319.2002,319.3412,317.9776,318.3444,86442.0
2020-07-30 09:40:00,338.81,339.27,338.5,338.97,32072.0,318.6359,319.0685,318.3444,318.7864,32072.0
2020-07-30 09:50:00,338.92,338.92,336.99,337.17,25868.0,318.7393,318.7393,316.9243,317.0935,25868.0
2020-07-30 10:00:00,337.03,338.26,336.76,338.21,41788.0,316.9619,318.1186,316.708,318.0716,41788.0
2020-07-30 10:10:00,338.17,338.51,337.98,338.31,31162.0,318.034,318.3538,317.8553,318.1657,31162.0
2020-07-30 10:20:00,338.05,338.38,337.5,338.25,17588.0,317.9211,318.2315,317.4039,318.1092,17588.0
2020-07-30 10:30:00,338.26,339.43,338.14,339.43,19418.0,318.1186,319.219,318.0058,319.219,19418.0
2020-07-30 10:40:00,339.43,339.52,338.58,338.59,11855.0,319.219,319.3036,318.4196,318.429,11855.0
2020-07-30 10:50:00,338.62,339.63,338.54,339.47,13486.0,318.4572,319.4071,318.382,319.2566,13486.0
2020-07-30 11:00:00,339.43,340.28,339.32,340.15,38044.0,319.219,320.0184,319.1155,319.8961,38044.0
2020-07-30 11:10:00,340.22,340.91,340.16,340.91,18489.0,319.9619,320.6109,319.9055,320.6109,18489.0
2020-07-30 11:20:00,340.94,341.14,340.53,340.6,30355.0,320.6391,320.8272,320.2535,320.3193,30355.0
2020-07-30 11:30:00,340.74,340.94,340.27,340.63,25597.0,320.451,320.6391,320.009,320.3475,25597.0
2020-07-30 11:40:00,340.81,340.97,340.6,340.72,7531.0,320.5168,320.6673,320.3193,320.4322,7531.0
2020-07-30 11:50:00,340.76,341.01,340.53,340.69,11288.0,320.4698,320.7049,320.2535,320.404,11288.0
2020-07-30 12:00:00,340.88,340.96,340.28,340.28,19984.0,320.5826,320.6579,320.0184,320.0184,19984.0
2020-07-30 12:10:00,340.23,341.72,340.23,341.51,22153.0,319.9713,321.3726,319.9713,321.1751,22153.0
2020-07-30 12:20:00,341.31,341.36,341.01,341.04,17902.0,320.987,321.0341,320.7049,320.7331,17902.0
2020-07-30 12:30:00,341.09,341.43,341.09,341.23,29077.0,320.7801,321.0999,320.7801,320.9118,29077.0
2020-07-30 12:40:00,341.24,341.27,340.92,341.02,8709.0,320.9212,320.9494,320.6203,320.7143,8709.0
2020-07-30 12:50:00,341.19,341.44,341.12,341.34,15723.0,320.8742,321.1093,320.8083,321.0152,15723.0
2020-07-30 13:00:00,341.37,341.93,341.27,341.78,9618.0,321.0435,321.5701,320.9494,321.429,9618.0
2020-07-30 13:10:00,341.84,342.03,341.74,341.87,5512.0,321.4855,321.6642,321.3914,321.5137,5512.0
2020-07-30 13:20:00,341.76,341.77,341.25,341.36,4573.0,321.4102,321.4196,320.9306,321.0341,4573.0
2020-07-30 13:30:00,341.33,341.36,341.0,341.04,28136.0,321.0058,321.0341,320.6955,320.7331,28136.0
2020-07-30 13:40:00,341.1,341.42,341.08,341.42,7500.0,320.7895,321.0905,320.7707,321.0905,7500.0
2020-07-30 13:50:00,341.45,341.76,341.41,341.63,15486.0,321.1187,321.4102,321.0811,321.288,15486.0
2020-07-30 14:00:00,341.58,341.93,341.33,341.89,8013.0,321.241,321.5701,321.0058,321.5325,8013.0
2020-07-30 14:10:00,341.81,341.83,341.44,341.6,12993.0,321.4573,321.4761,321.1093,321.2598,12993.0
2020-07-30 14:20:00,341.57,341.9,341.29,341.37,16454.0,321.2316,321.5419,320.9682,321.0435,16454.0
2020-07-30 14:30:00,341.57,341.89,341.4,341.83,4004.0,321.2316,321.5325,321.0717,321.4761,4004.0
2020-07-30 14:40:00,341.91,342.12,341.79,341.79,8081.0,321.5513,321.7488,321.4385,321.4385,8081.0
2020-07-30 14:50:00,341.95,341.95,341.54,341.72,7497.0,321.5889,321.5889,321.2033,321.3726,7497.0
2020-07-30 15:00:00,341.83,342.09,341.27,341.41,12511.0,321.4761,321.7206,320.9494,321.0811,12511.0
2020-07-30 15:10:00,341.47,342.14,341.35,342.03,9546.0,321.1375,321.7676,321.0247,321.6642,9546.0
2020-07-30 15:20:00,342.0,342.29,341.8,342.29,13593.0,321.636,321.9087,321.4479,321.9087,13593.0
2020-07-30 15:30:00,342.34,342.59,342.12,342.12,14157.0,321.9557,322.1908,321.7488,321.7488,14157.0
2020-07-30 15:40:00,342.11,342.23,341.79,341.97,26310.0,321.7394,321.8523,321.4385,321.6077,26310.0
2020-07-30 15:50:00,341.99,342.07,341.53,341.99,56906.0,321.6265,321.7018,321.1939,321.6265,56906.0
2020-07-31 09:30:00,341.45,341.55,340.05,340.05,132063.0,321.1187,321.2127,319.8021,319.8021,132063.0
2020-07-31 09:40:00,340.2,340.3,339.47,339.73,35922.0,319.9431,320.0372,319.2566,319.5011,35922.0
2020-07-31 09:50:00,339.68,340.61,339.43,340.32,30306.0,319.4541,320.3287,319.219,320.056,30306.0
2020-07-31 10:00:00,340.43,340.53,338.84,338.84,19439.0,320.1594,320.2535,318.6641,318.6641,19439.0
2020-07-31 10:10:00,338.95,338.95,336.88,336.96,25270.0,318.7676,318.7676,316.8208,316.8961,25270.0
2020-07-31 10:20:00,336.94,337.65,336.47,336.74,34937.0,316.8772,317.545,316.4352,316.6892,34937.0
2020-07-31 10:30:00,336.61,336.94,336.11,336.56,31355.0,316.5669,316.8772,316.0967,316.5199,31355.0
2020-07-31 10:40:00,336.4,336.4,335.36,336.1,21641.0,316.3694,316.3694,315.3913,316.0873,21641.0
2020-07-31 10:50:00,336.03,336.34,335.39,336.32,41933.0,316.0214,316.313,315.4195,316.2942,41933.0
2020-07-31 11:00:00,336.48,336.69,335.96,335.96,41844.0,316.4446,316.6421,315.9556,315.9556,41844.0
2020-07-31 11:10:00,335.99,336.98,335.67,336.92,16471.0,315.9838,316.9149,315.6829,316.8584,16471.0
2020-07-31 11:20:00,337.09,337.09,336.63,336.89,14347.0,317.0183,317.0183,316.5857,316.8302,14347.0
2020-07-31 11:30:00,337.03,337.19,335.77,336.33,27656.0,316.9619,317.1124,315.7769,316.3036,27656.0
2020-07-31 11:40:00,336.29,336.6,336.13,336.53,16316.0,316.2659,316.5575,316.1155,316.4917,16316.0
2020-07-31 11:50:00,336.59,336.63,335.47,335.66,16188.0,316.5481,316.5857,315.4948,315.6735,16188.0
2020-07-31 12:00:00,335.57,335.69,334.95,335.14,17569.0,315.5888,315.7017,315.0057,315.1844,17569.0
2020-07-31 12:10:00,335.21,335.65,334.77,335.0,20031.0,315.2503,315.6641,314.8365,315.0528,20031.0
2020-07-31 12:20:00,335.07,335.92,335.07,335.86,14458.0,315.1186,315.918,315.1186,315.8616,14458.0
2020-07-31 12:30:00,335.84,335.88,334.77,335.07,16456.0,315.8427,315.8804,314.8365,315.1186,16456.0
2020-07-31 12:40:00,335.1,335.39,334.58,334.77,20084.0,315.1468,315.4195,314.6578,314.8365,20084.0
2020-07-31 12:50:00,334.77,335.23,334.62,335.11,21207.0,314.8365,315.2691,314.6954,315.1562,21207.0
2020-07-31 13:00:00,335.04,335.78,334.93,335.69,10227.0,315.0904,315.7863,314.9869,315.7017,10227.0
2020-07-31 13:10:00,335.73,335.96,335.66,335.93,12169.0,315.7393,315.9556,315.6735,315.9274,12169.0
2020-07-31 13:20:00,335.95,336.41,335.95,336.41,10531.0,315.9462,316.3788,315.9462,316.3788,10531.0
2020-07-31 13:30:00,336.39,336.59,336.29,336.34,11302.0,316.36,316.5481,316.2659,316.313,11302.0
2020-07-31 13:40:00,336.4,336.83,336.34,336.83,7914.0,316.3694,316.7738,316.313,316.7738,7914.0
2020-07-31 13:50:00,336.86,336.93,336.22,336.3,9697.0,316.802,316.8678,316.2001,316.2754,9697.0
2020-07-31 14:00:00,336.25,336.8,335.84,335.84,9855.0,316.2283,316.7456,315.8427,315.8427,9855.0
2020-07-31 14:10:00,335.81,336.0,335.61,335.69,5137.0,315.8145,315.9932,315.6264,315.7017,5137.0
2020-07-31 14:20:00,335.68,335.99,335.65,335.99,4844.0,315.6923,315.9838,315.6641,315.9838,4844.0
2020-07-31 14:30:00,335.96,336.57,335.95,336.41,5812.0,315.9556,316.5293,315.9462,316.3788,5812.0
2020-07-31 14:40:00,336.33,336.87,336.21,336.6,19278.0,316.3036,316.8114,316.1907,316.5575,19278.0
2020-07-31 14:50:00,336.59,337.07,336.59,337.06,8471.0,316.5481,316.9995,316.5481,316.9901,8471.0
2020-07-31 15:00:00,337.07,337.49,336.82,337.21,18516.0,316.9995,317.3945,316.7644,317.1312,18516.0
2020-07-31 15:10:00,337.4,337.45,336.8,337.29,15074.0,317.3099,317.3569,316.7456,317.2064,15074.0
2020-07-31 15:20:00,337.27,337.49,337.2,337.45,21833.0,317.1876,317.3945,317.1218,317.3569,21833.0
2020-07-31 15:30:00,337.51,337.86,337.44,337.69,20917.0,317.4133,317.7425,317.3475,317.5826,20917.0
2020-07-31 15:40:00,337.69,338.7,337.66,338.7,29902.0,317.5826,318.5324,317.5544,318.5324,29902.0
2020-07-31 15:50:00,338.81,339.89,338.33,339.65,179407.0,318.6359,319.6516,318.1845,319.4259,179407.0
2020-08-03 09:30:00,341.7,341.73,339.66,340.14,66734.0,321.3538,321.382,319.4353,319.8867,66734.0
2020-08-03 09:40:00,340.2,340.53,339.77,340.39,20623.0,319.9431,320.2535,319.5387,320.1218,20623.0
2020-08-03 09:50:00,340.59,341.49,340.59,341.48,19556.0,320.3099,321.1563,320.3099,321.1469,19556.0
2020-08-03 10:00:00,341.45,342.24,341.45,341.69,17813.0,321.1187,321.8617,321.1187,321.3444,17813.0
2020-08-03 10:10:00,341.99,342.24,341.72,342.1,7931.0,321.6265,321.8617,321.3726,321.73,7931.0
2020-08-03 10:20:00,342.15,342.22,341.85,341.93,10254.0,321.777,321.8429,321.4949,321.5701,10254.0
2020-08-03 10:30:00,341.93,342.55,341.93,342.09,9901.0,321.5701,322.1532,321.5701,321.7206,9901.0
2020-08-03 10:40:00,342.29,342.32,341.05,341.05,21690.0,321.9087,321.9369,320.7425,320.7425,21690.0
2020-08-03 10:50:00,341.14,341.52,341.02,341.06,10609.0,320.8272,321.1845,320.7143,320.7519,10609.0
2020-08-03 11:00:00,341.38,341.84,341.18,341.84,19646.0,321.0529,321.4855,320.8648,321.4855,19646.0
2020-08-03 11:10:00,341.83,342.26,341.73,342.23,3700.0,321.4761,321.8805,321.382,321.8523,3700.0
2020-08-03 11:20:00,342.44,342.45,342.15,342.3,4643.0,322.0498,322.0592,321.777,321.9181,4643.0
2020-08-03 11:30:00,342.33,343.37,342.33,343.37,13554.0,321.9463,322.9244,321.9463,322.9244,13554.0
2020-08-03 11:40:00,343.4,343.81,343.32,343.44,13798.0,322.9526,323.3382,322.8774,322.9902,13798.0
2020-08-03 11:50:00,343.48,343.55,343.1,343.14,5907.0,323.0278,323.0937,322.6705,322.7081,5907.0
2020-08-03 12:00:00,343.21,343.21,342.79,343.09,3200.0,322.7739,322.7739,322.3789,322.661,3200.0
2020-08-03 12:10:00,343.18,343.42,343.18,343.39,6214.0,322.7457,322.9714,322.7457,322.9432,6214.0
2020-08-03 12:20:00,343.36,343.36,343.02,343.02,2077.0,322.915,322.915,322.5952,322.5952,2077.0
2020-08-03 12:30:00,342.96,343.3,342.89,343.15,3000.0,322.5388,322.8585,322.473,322.7175,3000.0
2020-08-03 12:40:00,343.19,343.47,343.15,343.44,3843.0,322.7551,323.0184,322.7175,322.9902,3843.0
2020-08-03 12:50:00,343.35,343.42,343.04,343.04,6400.0,322.9056,322.9714,322.614,322.614,6400.0
2020-08-03 13:00:00,343.08,343.08,342.47,342.72,7740.0,322.6516,322.6516,322.078,322.3131,7740.0
2020-08-03 13:10:00,342.63,342.87,342.55,342.87,15092.0,322.2284,322.4541,322.1532,322.4541,15092.0
2020-08-03 13:20:00,342.8,343.37,342.78,343.23,5686.0,322.3883,322.9244,322.3695,322.7927,5686.0
2020-08-03 13:30:00,343.21,343.42,343.21,343.42,1506.0,322.7739,322.9714,322.7739,322.9714,1506.0
2020-08-03 13:40:00,343.48,343.5,343.21,343.31,1671.0,323.0278,323.0466,322.7739,322.8679,1671.0
2020-08-03 13:50:00,343.35,343.51,343.35,343.45,2853.0,322.9056,323.056,322.9056,322.9996,2853.0
2020-08-03 14:00:00,343.42,343.52,343.16,343.3,3386.0,322.9714,323.0654,322.7269,322.8585,3386.0
2020-08-03 14:10:00,343.32,343.63,343.21,343.47,49109.0,322.8774,323.1689,322.7739,323.0184,49109.0
2020-08-03 14:20:00,343.58,343.75,343.57,343.75,3120.0,323.1219,323.2817,323.1125,323.2817,3120.0
2020-08-03 14:30:00,343.74,343.91,343.65,343.91,2510.0,323.2723,323.4322,323.1877,323.4322,2510.0
2020-08-03 14:40:00,343.9,344.12,343.89,344.05,2533.0,323.4228,323.6297,323.4134,323.5639,2533.0
2020-08-03 14:50:00,344.03,344.08,343.85,344.0,4467.0,323.5451,323.5921,323.3758,323.5169,4467.0
2020-08-03 15:00:00,344.04,344.04,343.73,343.73,4495.0,323.5545,323.5545,323.2629,323.2629,4495.0
2020-08-03 15:10:00,343.89,343.89,343.46,343.6,6950.0,323.4134,323.4134,323.009,323.1407,6950.0
2020-08-03 15:20:00,343.49,343.59,343.47,343.53,2789.0,323.0372,323.1313,323.0184,323.0748,2789.0
2020-08-03 15:30:00,343.56,343.82,342.99,343.37,12425.0,323.1031,323.3476,322.567,322.9244,12425.0
2020-08-03 15:40:00,343.24,343.57,343.18,343.18,3567.0,322.8021,323.1125,322.7457,322.7457,3567.0
2020-08-03 15:50:00,343.16,343.73,342.78,343.58,42447.0,322.7269,323.2629,322.3695,323.1219,42447.0
2020-08-04 09:30:00,342.48,343.72,342.34,342.52,57342.0,322.0874,323.2535,321.9557,322.125,57342.0
2020-08-04 09:40:00,342.57,342.77,341.8,342.5,30963.0,322.172,322.3601,321.4479,322.1062,30963.0
2020-08-04 09:50:00,342.43,343.12,342.43,342.89,14979.0,322.0403,322.6893,322.0403,322.473,14979.0
2020-08-04 10:00:00,342.95,343.83,342.93,343.83,10687.0,322.5294,323.357,322.5106,323.357,10687.0
2020-08-04 10:10:00,343.84,344.15,343.68,343.73,10342.0,323.3664,323.6579,323.2159,323.2629,10342.0
2020-08-04 10:20:00,343.62,343.62,342.48,342.54,18093.0,323.1595,323.1595,322.0874,322.1438,18093.0
2020-08-04 10:30:00,342.56,342.88,342.08,342.88,12800.0,322.1626,322.4636,321.7112,322.4636,12800.0
2020-08-04 10:40:00,342.91,343.74,342.73,343.72,8640.0,322.4918,323.2723,322.3225,323.2535,8640.0
2020-08-04 10:50:00,343.72,344.19,343.72,344.13,18754.0,323.2535,323.6955,323.2535,323.6391,18754.0
2020-08-04 11:00:00,344.14,344.27,343.95,343.99,17078.0,323.6485,323.7708,323.4698,323.5075,17078.0
2020-08-04 11:10:00,343.98,344.56,343.98,344.55,8535.0,323.4981,324.0435,323.4981,324.0341,8535.0
2020-08-04 11:20:00,344.57,344.9,344.47,344.8,9360.0,324.0529,324.3633,323.9589,324.2692,9360.0
2020-08-04 11:30:00,344.77,344.77,344.17,344.67,11357.0,324.241,324.241,323.6767,324.147,11357.0
2020-08-04 11:40:00,344.58,344.89,344.39,344.44,10575.0,324.0623,324.3539,323.8836,323.9307,10575.0
2020-08-04 11:50:00,344.45,344.62,344.04,344.12,19558.0,323.9401,324.0999,323.5545,323.6297,19558.0
2020-08-04 12:00:00,344.19,344.19,343.66,343.78,18221.0,323.6955,323.6955,323.1971,323.31,18221.0
2020-08-04 12:10:00,343.83,343.85,343.34,343.69,11740.0,323.357,323.3758,322.8962,323.2253,11740.0
2020-08-04 12:20:00,343.75,344.0,343.75,343.86,1708.0,323.2817,323.5169,323.2817,323.3852,1708.0
2020-08-04 12:30:00,343.96,344.14,343.79,343.8,1539.0,323.4792,323.6485,323.3194,323.3288,1539.0
2020-08-04 12:40:00,343.72,343.92,343.71,343.89,5539.0,323.2535,323.4416,323.2441,323.4134,5539.0
2020-08-04 12:50:00,343.87,344.08,343.84,344.01,2600.0,323.3946,323.5921,323.3664,323.5263,2600.0
2020-08-04 13:00:00,344.05,344.09,343.9,344.05,7215.0,323.5639,323.6015,323.4228,323.5639,7215.0
2020-08-04 13:10:00,344.02,344.44,344.02,344.44,4080.0,323.5357,323.9307,323.5357,323.9307,4080.0
2020-08-04 13:20:00,344.48,344.55,344.31,344.51,6163.0,323.9683,324.0341,323.8084,323.9965,6163.0
2020-08-04 13:30:00,344.51,344.59,344.38,344.56,7851.0,323.9965,324.0717,323.8742,324.0435,7851.0
2020-08-04 13:40:00,344.53,344.66,344.43,344.56,3396.0,324.0153,324.1376,323.9213,324.0435,3396.0
2020-08-04 13:50:00,344.6,344.83,344.58,344.8,2806.0,324.0811,324.2974,324.0623,324.2692,2806.0
2020-08-04 14:00:00,344.86,345.0,344.82,344.85,21020.0,324.3257,324.4573,324.288,324.3162,21020.0
2020-08-04 14:10:00,344.81,344.93,344.58,344.8,9352.0,324.2786,324.3915,324.0623,324.2692,9352.0
2020-08-04 14:20:00,344.83,344.89,343.95,343.98,7134.0,324.2974,324.3539,323.4698,323.4981,7134.0
2020-08-04 14:30:00,343.93,343.96,343.33,343.36,6063.0,323.451,323.4792,322.8868,322.915,6063.0
2020-08-04 14:40:00,343.35,344.03,343.35,343.94,4300.0,322.9056,323.5451,322.9056,323.4604,4300.0
2020-08-04 14:50:00,344.03,344.47,344.02,344.46,4410.0,323.5451,323.9589,323.5357,323.9495,4410.0
2020-08-04 15:00:00,344.46,344.47,344.31,344.47,4388.0,323.9495,323.9589,323.8084,323.9589,4388.0
2020-08-04 15:10:00,344.56,344.86,344.45,344.82,8553.0,324.0435,324.3257,323.9401,324.288,8553.0
2020-08-04 15:20:00,344.85,345.1,344.83,344.85,11679.0,324.3162,324.5514,324.2974,324.3162,11679.0
2020-08-04 15:30:00,344.88,344.88,344.47,344.77,8892.0,324.3445,324.3445,323.9589,324.241,8892.0
2020-08-04 15:40:00,344.78,345.04,344.72,345.04,7746.0,324.2504,324.4949,324.194,324.4949,7746.0
2020-08-04 15:50:00,345.03,345.37,344.69,345.33,65198.0,324.4855,324.8053,324.1658,324.7677,65198.0
2020-08-05 09:30:00,347.83,348.94,347.44,348.8,67438.0,327.1188,328.1627,326.752,328.0311,67438.0
2020-08-05 09:40:00,348.72,348.85,347.62,347.68,38046.0,327.9558,328.0781,326.9213,326.9777,38046.0
2020-08-05 09:50:00,347.66,347.99,347.33,347.89,37647.0,326.9589,327.2693,326.6486,327.1752,37647.0
2020-08-05 10:00:00,347.9,348.23,347.63,347.67,24732.0,327.1846,327.495,326.9307,326.9683,24732.0
2020-08-05 10:10:00,347.72,347.86,347.08,347.26,30036.0,327.0154,327.147,326.4135,326.5827,30036.0
2020-08-05 10:20:00,347.21,347.65,346.87,347.14,7704.0,326.5357,326.9495,326.216,326.4699,7704.0
2020-08-05 10:30:00,347.14,347.36,346.7,346.79,15978.0,326.4699,326.6768,326.0561,326.1407,15978.0
2020-08-05 10:40:00,346.78,348.18,346.78,348.12,22757.0,326.1313,327.448,326.1313,327.3915,22757.0
2020-08-05 10:50:00,348.26,348.35,347.94,348.11,22803.0,327.5232,327.6078,327.2223,327.3821,22803.0
2020-08-05 11:00:00,348.39,348.62,348.25,348.59,15968.0,327.6455,327.8618,327.5138,327.8336,15968.0
2020-08-05 11:10:00,348.49,348.6,348.35,348.57,19620.0,327.7395,327.843,327.6078,327.8147,19620.0
2020-08-05 11:20:00,348.61,348.61,348.31,348.31,3500.0,327.8524,327.8524,327.5702,327.5702,3500.0
2020-08-05 11:30:00,348.4,348.74,348.33,348.48,3900.0,327.6549,327.9746,327.589,327.7301,3900.0
2020-08-05 11:40:00,348.48,348.57,348.2,348.28,22205.0,327.7301,327.8147,327.4668,327.542,22205.0
2020-08-05 11:50:00,348.25,348.31,347.98,348.17,5300.0,327.5138,327.5702,327.2599,327.4386,5300.0
2020-08-05 12:00:00,348.14,348.44,347.99,348.08,8150.0,327.4103,327.6925,327.2693,327.3539,8150.0
2020-08-05 12:10:00,348.04,348.21,347.88,348.05,2494.0,327.3163,327.4762,327.1658,327.3257,2494.0
2020-08-05 12:20:00,347.89,347.89,347.61,347.68,7400.0,327.1752,327.1752,326.9119,326.9777,7400.0
2020-08-05 12:30:00,347.64,347.94,347.64,347.94,12954.0,326.9401,327.2223,326.9401,327.2223,12954.0
2020-08-05 12:40:00,347.97,348.2,347.85,348.2,2090.0,327.2505,327.4668,327.1376,327.4668,2090.0
2020-08-05 12:50:00,348.2,348.21,347.92,347.92,4482.0,327.4668,327.4762,327.2034,327.2034,4482.0
2020-08-05 13:00:00,348.01,348.03,347.77,347.94,6845.0,327.2881,327.3069,327.0624,327.2223,6845.0
2020-08-05 13:10:00,348.0,348.36,347.91,348.35,5140.0,327.2787,327.6173,327.194,327.6078,5140.0
2020-08-05 13:20:00,348.29,348.62,348.26,348.62,2011.0,327.5514,327.8618,327.5232,327.8618,2011.0
2020-08-05 13:30:00,348.7,348.79,348.59,348.77,4359.0,327.937,328.0216,327.8336,328.0028,4359.0
2020-08-05 13:40:00,348.71,348.78,348.67,348.78,2629.0,327.9464,328.0122,327.9088,328.0122,2629.0
2020-08-05 13:50:00,348.74,348.86,348.71,348.82,4443.0,327.9746,328.0875,327.9464,328.0499,4443.0
2020-08-05 14:00:00,348.81,349.07,348.81,349.04,5185.0,328.0405,328.285,328.0405,328.2568,5185.0
2020-08-05 14:10:00,349.1,349.45,349.1,349.42,3867.0,328.3132,328.6423,328.3132,328.6141,3867.0
2020-08-05 14:20:00,349.42,349.54,349.42,349.54,3005.0,328.6141,328.727,328.6141,328.727,3005.0
2020-08-05 14:30:00,349.53,349.7,349.51,349.67,2690.0,328.7176,328.8775,328.6988,328.8492,2690.0
2020-08-05 14:40:00,349.63,349.63,349.35,349.35,6299.0,328.8116,328.8116,328.5483,328.5483,6299.0
2020-08-05 14:50:00,349.22,349.55,349.22,349.39,4184.0,328.426,328.7364,328.426,328.5859,4184.0
2020-08-05 15:00:00,349.41,349.78,349.41,349.57,8673.0,328.6047,328.9527,328.6047,328.7552,8673.0
2020-08-05 15:10:00,349.35,349.48,349.25,349.44,6270.0,328.5483,328.6706,328.4543,328.6329,6270.0
2020-08-05 15:20:00,349.51,349.63,349.44,349.44,8850.0,328.6988,328.8116,328.6329,328.6329,8850.0
2020-08-05 15:30:00,349.51,350.01,349.37,349.66,12242.0,328.6988,329.169,328.5671,328.8398,12242.0
2020-08-05 15:40:00,349.68,349.78,349.24,349.24,8308.0,328.8587,328.9527,328.4449,328.4449,8308.0
2020-08-05 15:50:00,348.97,350.33,348.93,350.14,75071.0,328.1909,329.4699,328.1533,329.2913,75071.0
2020-08-06 09:30:00,349.53,350.45,348.95,349.75,63649.0,328.7176,329.5828,328.1721,328.9245,63649.0
2020-08-06 09:40:00,349.76,350.32,349.65,350.19,21265.0,328.9339,329.4605,328.8304,329.3383,21265.0
2020-08-06 09:50:00,350.17,350.27,349.8,350.26,28487.0,329.3195,329.4135,328.9715,329.4041,28487.0
2020-08-06 10:00:00,350.36,350.36,349.35,349.52,9962.0,329.4982,329.4982,328.5483,328.7082,9962.0
2020-08-06 10:10:00,349.57,350.17,349.44,349.91,18503.0,328.7552,329.3195,328.6329,329.075,18503.0
2020-08-06 10:20:00,349.89,350.88,349.79,350.58,42114.0,329.0561,329.9872,328.9621,329.7051,42114.0
2020-08-06 10:30:00,350.51,350.64,349.55,349.55,15830.0,329.6392,329.7615,328.7364,328.7364,15830.0
2020-08-06 10:40:00,349.39,349.47,348.72,348.85,10938.0,328.5859,328.6612,327.9558,328.0781,10938.0
2020-08-06 10:50:00,348.83,349.39,348.53,349.38,8662.0,328.0593,328.5859,327.7771,328.5765,8662.0
2020-08-06 11:00:00,349.25,349.42,349.08,349.12,8391.0,328.4543,328.6141,328.2944,328.332,8391.0
2020-08-06 11:10:00,349.2,349.29,348.69,348.69,5600.0,328.4072,328.4919,327.9276,327.9276,5600.0
2020-08-06 11:20:00,348.9,348.98,348.49,348.49,15506.0,328.1251,328.2003,327.7395,327.7395,15506.0
2020-08-06 11:30:00,348.55,348.76,348.1,348.1,7442.0,327.7959,327.9934,327.3727,327.3727,7442.0
2020-08-06 11:40:00,348.0,348.23,347.71,348.21,6132.0,327.2787,327.495,327.006,327.4762,6132.0
2020-08-06 11:50:00,348.13,348.43,348.13,348.36,3000.0,327.4009,327.6831,327.4009,327.6173,3000.0
2020-08-06 12:00:00,348.37,348.44,348.07,348.07,2700.0,327.6267,327.6925,327.3445,327.3445,2700.0
2020-08-06 12:10:00,348.0,348.28,348.0,348.13,3571.0,327.2787,327.542,327.2787,327.4009,3571.0
2020-08-06 12:20:00,348.14,348.46,348.06,348.43,1871.0,327.4103,327.7113,327.3351,327.6831,1871.0
2020-08-06 12:30:00,348.43,348.43,348.17,348.21,3381.0,327.6831,327.6831,327.4386,327.4762,3381.0
2020-08-06 12:40:00,348.25,348.6,348.2,348.57,1900.0,327.5138,327.843,327.4668,327.8147,1900.0
2020-08-06 12:50:00,348.55,348.55,348.24,348.44,7729.0,327.7959,327.7959,327.5044,327.6925,7729.0
2020-08-06 13:00:00,348.58,348.71,348.44,348.44,4700.0,327.8242,327.9464,327.6925,327.6925,4700.0
2020-08-06 13:10:00,348.53,348.53,348.32,348.43,5596.0,327.7771,327.7771,327.5796,327.6831,5596.0
2020-08-06 13:20:00,348.48,348.54,348.26,348.4,4722.0,327.7301,327.7865,327.5232,327.6549,4722.0
2020-08-06 13:30:00,348.39,348.42,348.18,348.19,4900.0,327.6455,327.6737,327.448,327.4574,4900.0
2020-08-06 13:40:00,348.24,348.39,348.22,348.22,7042.0,327.5044,327.6455,327.4856,327.4856,7042.0
2020-08-06 13:50:00,348.36,348.38,348.03,348.11,5631.0,327.6173,327.6361,327.3069,327.3821,5631.0
2020-08-06 14:00:00,348.19,348.9,348.19,348.74,7732.0,327.4574,328.1251,327.4574,327.9746,7732.0
2020-08-06 14:10:00,348.88,349.03,348.8,349.01,3712.0,328.1063,328.2474,328.0311,328.2285,3712.0
2020-08-06 14:20:00,348.93,349.11,348.86,348.91,9674.0,328.1533,328.3226,328.0875,328.1345,9674.0
2020-08-06 14:30:00,348.93,349.27,348.88,349.25,3088.0,328.1533,328.4731,328.1063,328.4543,3088.0
2020-08-06 14:40:00,349.24,349.6,349.19,349.52,8010.0,328.4449,328.7834,328.3978,328.7082,8010.0
2020-08-06 14:50:00,349.62,349.63,349.42,349.57,7558.0,328.8022,328.8116,328.6141,328.7552,7558.0
2020-08-06 15:00:00,349.63,349.63,349.08,349.08,8377.0,328.8116,328.8116,328.2944,328.2944,8377.0
2020-08-06 15:10:00,349.14,349.3,349.03,349.28,31851.0,328.3508,328.5013,328.2474,328.4825,31851.0
2020-08-06 15:20:00,349.28,349.39,349.02,349.32,19188.0,328.4825,328.5859,328.238,328.5201,19188.0
2020-08-06 15:30:00,349.37,349.55,349.16,349.32,13449.0,328.5671,328.7364,328.3696,328.5201,13449.0
2020-08-06 15:40:00,349.35,349.37,348.89,348.92,14255.0,328.5483,328.5671,328.1157,328.1439,14255.0
2020-08-06 15:50:00,348.81,349.21,348.67,349.17,49792.0,328.0405,328.4166,327.9088,328.379,49792.0
2020-08-07 09:30:00,348.02,349.07,347.43,348.82,28980.0,327.2975,328.285,326.7426,328.0499,28980.0
2020-08-07 09:40:00,348.91,350.01,348.5,350.0,34682.0,328.1345,329.169,327.7489,329.1596,34682.0
2020-08-07 09:50:00,350.05,350.13,349.69,349.78,23380.0,329.2066,329.2819,328.8681,328.9527,23380.0
2020-08-07 10:00:00,349.83,350.48,349.66,350.06,21757.0,328.9997,329.611,328.8398,329.216,21757.0
2020-08-07 10:10:00,350.02,350.41,349.78,349.78,19697.0,329.1784,329.5452,328.9527,328.9527,19697.0
2020-08-07 10:20:00,349.73,350.42,349.38,350.36,22559.0,328.9057,329.5546,328.5765,329.4982,22559.0
2020-08-07 10:30:00,350.44,350.91,350.32,350.67,18699.0,329.5734,330.0154,329.4605,329.7897,18699.0
2020-08-07 10:40:00,351.0,351.0,350.72,350.76,18157.0,330.1001,330.1001,329.8367,329.8743,18157.0
2020-08-07 10:50:00,350.71,350.83,349.91,350.21,9860.0,329.8273,329.9402,329.075,329.3571,9860.0
2020-08-07 11:00:00,350.32,351.58,350.25,351.44,25898.0,329.4605,330.6455,329.3947,330.5139,25898.0
2020-08-07 11:10:00,351.44,351.59,350.61,350.61,12940.0,330.5139,330.6549,329.7333,329.7333,12940.0
2020-08-07 11:20:00,350.59,350.77,350.35,350.51,5983.0,329.7145,329.8837,329.4888,329.6392,5983.0
2020-08-07 11:30:00,350.33,350.71,350.33,350.56,7020.0,329.4699,329.8273,329.4699,329.6863,7020.0
2020-08-07 11:40:00,350.73,351.02,350.64,350.64,6782.0,329.8461,330.1189,329.7615,329.7615,6782.0
2020-08-07 11:50:00,350.68,350.73,350.12,350.12,12208.0,329.7991,329.8461,329.2725,329.2725,12208.0
2020-08-07 12:00:00,350.1,350.6,350.0,350.49,7762.0,329.2536,329.7239,329.1596,329.6204,7762.0
2020-08-07 12:10:00,350.51,351.07,350.51,350.84,8721.0,329.6392,330.1659,329.6392,329.9496,8721.0
2020-08-07 12:20:00,350.87,351.71,350.87,351.71,4534.0,329.9778,330.7678,329.9778,330.7678,4534.0
2020-08-07 12:30:00,351.64,351.7,351.41,351.67,9484.0,330.7019,330.7584,330.4856,330.7302,9484.0
2020-08-07 12:40:00,351.71,352.03,351.61,351.61,6150.0,330.7678,331.0687,330.6737,330.6737,6150.0
2020-08-07 12:50:00,351.62,351.77,351.43,351.52,5588.0,330.6831,330.8242,330.5045,330.5891,5588.0
2020-08-07 13:00:00,351.47,351.53,350.67,350.8,7826.0,330.5421,330.5985,329.7897,329.912,7826.0
2020-08-07 13:10:00,350.73,351.24,350.57,351.1,15458.0,329.8461,330.3258,329.6957,330.1941,15458.0
2020-08-07 13:20:00,351.06,351.57,350.92,351.48,9492.0,330.1565,330.6361,330.0248,330.5515,9492.0
2020-08-07 13:30:00,351.42,351.72,351.36,351.72,5441.0,330.495,330.7772,330.4386,330.7772,5441.0
2020-08-07 13:40:00,351.63,351.77,351.32,351.32,9819.0,330.6925,330.8242,330.401,330.401,9819.0
2020-08-07 13:50:00,351.2,351.26,350.88,350.94,9136.0,330.2881,330.3446,329.9872,330.0436,9136.0
2020-08-07 14:00:00,351.0,351.34,350.44,350.8,11678.0,330.1001,330.4198,329.5734,329.912,11678.0
2020-08-07 14:10:00,350.9,351.3,350.69,350.74,7472.0,330.006,330.3822,329.8085,329.8555,7472.0
2020-08-07 14:20:00,350.75,350.75,350.15,350.26,4300.0,329.8649,329.8649,329.3007,329.4041,4300.0
2020-08-07 14:30:00,350.14,350.94,350.13,350.84,3951.0,329.2913,330.0436,329.2819,329.9496,3951.0
2020-08-07 14:40:00,350.73,351.36,350.61,351.07,6152.0,329.8461,330.4386,329.7333,330.1659,6152.0
2020-08-07 14:50:00,351.12,351.65,350.98,351.65,4372.0,330.2129,330.7114,330.0812,330.7114,4372.0
2020-08-07 15:00:00,351.58,352.0,351.44,351.9,5946.0,330.6455,331.0405,330.5139,330.9465,5946.0
2020-08-07 15:10:00,351.95,351.98,351.21,351.79,20195.0,330.9935,331.0217,330.2975,330.843,20195.0
2020-08-07 15:20:00,351.88,351.99,351.54,351.69,11940.0,330.9277,331.0311,330.6079,330.749,11940.0
2020-08-07 15:30:00,351.76,352.16,351.44,352.13,7855.0,330.8148,331.191,330.5139,331.1628,7855.0
2020-08-07 15:40:00,352.16,352.86,352.01,352.83,11427.0,331.191,331.8493,331.0499,331.8211,11427.0
2020-08-07 15:50:00,352.8,353.52,352.52,353.38,60504.0,331.7929,332.47,331.5295,332.3383,60504.0
2020-08-10 09:30:00,353.97,355.94,353.82,354.91,102357.0,332.8932,334.7459,332.7521,333.7772,102357.0
2020-08-10 09:40:00,354.92,355.67,354.82,355.51,31264.0,333.7866,334.492,333.6926,334.3415,31264.0
2020-08-10 09:50:00,355.5,355.58,354.79,355.26,42772.0,334.3321,334.4073,333.6644,334.1064,42772.0
2020-08-10 10:00:00,355.34,355.34,354.44,355.13,19126.0,334.1816,334.1816,333.3352,333.9841,19126.0
2020-08-10 10:10:00,355.05,356.07,355.05,356.02,15021.0,333.9089,334.8682,333.9089,334.8211,15021.0
2020-08-10 10:20:00,355.95,356.52,355.69,356.52,15148.0,334.7553,335.2914,334.5108,335.2914,15148.0
2020-08-10 10:30:00,356.63,356.63,356.25,356.36,9103.0,335.3948,335.3948,335.0374,335.1409,9103.0
2020-08-10 10:40:00,356.29,356.3,355.52,355.6,7325.0,335.0751,335.0845,334.3509,334.4262,7325.0
2020-08-10 10:50:00,355.35,355.55,354.71,354.79,10824.0,334.191,334.3791,333.5891,333.6644,10824.0
2020-08-10 11:00:00,354.56,354.94,354.37,354.9,6993.0,333.4481,333.8055,333.2694,333.7678,6993.0
2020-08-10 11:10:00,354.96,355.8,354.93,355.8,8716.0,333.8243,334.6142,333.796,334.6142,8716.0
2020-08-10 11:20:00,355.74,355.85,355.38,355.85,6701.0,334.5578,334.6613,334.2193,334.6613,6701.0
2020-08-10 11:30:00,355.99,356.21,355.77,356.0,7281.0,334.7929,334.9998,334.586,334.8023,7281.0
2020-08-10 11:40:00,355.95,356.33,355.95,356.16,14283.0,334.7553,335.1127,334.7553,334.9528,14283.0
2020-08-10 11:50:00,356.15,356.53,356.15,356.37,11024.0,334.9434,335.3008,334.9434,335.1503,11024.0
2020-08-10 12:00:00,356.35,356.35,356.01,356.08,7520.0,335.1315,335.1315,334.8117,334.8776,7520.0
2020-08-10 12:10:00,356.37,356.37,355.99,356.0,3750.0,335.1503,335.1503,334.7929,334.8023,3750.0
2020-08-10 12:20:00,356.17,356.28,355.84,355.85,6549.0,334.9622,335.0657,334.6519,334.6613,6549.0
2020-08-10 12:30:00,355.75,355.99,355.7,355.76,8038.0,334.5672,334.7929,334.5202,334.5766,8038.0
2020-08-10 12:40:00,355.77,356.05,355.77,355.83,6953.0,334.586,334.8494,334.586,334.6425,6953.0
2020-08-10 12:50:00,355.6,355.77,355.48,355.75,6435.0,334.4262,334.586,334.3133,334.5672,6435.0
2020-08-10 13:00:00,355.71,355.94,355.71,355.79,3269.0,334.5296,334.7459,334.5296,334.6048,3269.0
2020-08-10 13:10:00,355.63,355.63,355.31,355.38,13869.0,334.4544,334.4544,334.1534,334.2193,13869.0
2020-08-10 13:20:00,355.34,355.79,355.32,355.77,7191.0,334.1816,334.6048,334.1628,334.586,7191.0
2020-08-10 13:30:00,355.79,356.04,355.74,355.91,3661.0,334.6048,334.84,334.5578,334.7177,3661.0
2020-08-10 13:40:00,355.89,355.89,355.61,355.83,3483.0,334.6989,334.6989,334.4356,334.6425,3483.0
2020-08-10 13:50:00,355.83,355.88,355.6,355.65,4778.0,334.6425,334.6895,334.4262,334.4732,4778.0
2020-08-10 14:00:00,355.67,355.94,355.67,355.8,4384.0,334.492,334.7459,334.492,334.6142,4384.0
2020-08-10 14:10:00,355.85,355.89,355.48,355.71,3623.0,334.6613,334.6989,334.3133,334.5296,3623.0
2020-08-10 14:20:00,355.73,355.75,355.35,355.61,5256.0,334.5484,334.5672,334.191,334.4356,5256.0
2020-08-10 14:30:00,355.55,355.76,355.41,355.42,4400.0,334.3791,334.5766,334.2475,334.2569,4400.0
2020-08-10 14:40:00,355.36,355.37,354.99,355.33,7331.0,334.2004,334.2098,333.8525,334.1722,7331.0
2020-08-10 14:50:00,355.34,355.5,355.24,355.28,8399.0,334.1816,334.3321,334.0876,334.1252,8399.0
2020-08-10 15:00:00,355.23,355.67,355.16,355.62,12522.0,334.0782,334.492,334.0124,334.445,12522.0
2020-08-10 15:10:00,355.59,355.63,355.23,355.44,6212.0,334.4167,334.4544,334.0782,334.2757,6212.0
2020-08-10 15:20:00,355.49,355.63,355.39,355.41,10282.0,334.3227,334.4544,334.2287,334.2475,10282.0
2020-08-10 15:30:00,355.27,355.4,355.08,355.14,11428.0,334.1158,334.2381,333.9371,333.9935,11428.0
2020-08-10 15:40:00,355.22,355.23,354.54,354.54,29203.0,334.0688,334.0782,333.4293,333.4293,29203.0
2020-08-10 15:50:00,354.48,355.01,354.44,355.01,50506.0,333.3728,333.8713,333.3352,333.8713,50506.0
2020-08-11 09:30:00,358.16,359.88,357.99,359.17,79009.0,336.8337,338.4513,336.6738,337.7836,79009.0
2020-08-11 09:40:00,359.0,360.0,358.98,359.47,37726.0,337.6237,338.5642,337.6049,338.0657,37726.0
2020-08-11 09:50:00,359.41,359.58,358.37,358.42,45173.0,338.0093,338.1692,337.0312,337.0782,45173.0
2020-08-11 10:00:00,358.66,358.89,357.33,357.33,34972.0,337.3039,337.5203,336.0531,336.0531,34972.0
2020-08-11 10:10:00,357.47,358.51,357.24,358.48,25151.0,336.1848,337.1629,335.9685,337.1347,25151.0
2020-08-11 10:20:00,358.52,358.52,357.71,358.26,9974.0,337.1723,337.1723,336.4105,336.9278,9974.0
2020-08-11 10:30:00,358.3,358.45,357.93,358.24,8260.0,336.9654,337.1065,336.6174,336.909,8260.0
2020-08-11 10:40:00,358.19,358.69,358.03,358.09,8971.0,336.8619,337.3322,336.7115,336.7679,8971.0
2020-08-11 10:50:00,358.24,358.65,358.05,358.35,6670.0,336.909,337.2945,336.7303,337.0124,6670.0
2020-08-11 11:00:00,358.49,358.77,358.17,358.51,18195.0,337.1441,337.4074,336.8431,337.1629,18195.0
2020-08-11 11:10:00,358.59,358.66,358.25,358.65,7316.0,337.2381,337.3039,336.9184,337.2945,7316.0
2020-08-11 11:20:00,358.65,358.77,358.51,358.76,35583.0,337.2945,337.4074,337.1629,337.398,35583.0
2020-08-11 11:30:00,358.65,358.96,358.29,358.4,5529.0,337.2945,337.5861,336.956,337.0594,5529.0
2020-08-11 11:40:00,358.5,358.67,358.37,358.44,7054.0,337.1535,337.3134,337.0312,337.097,7054.0
2020-08-11 11:50:00,358.51,358.55,358.22,358.55,11326.0,337.1629,337.2005,336.8901,337.2005,11326.0
2020-08-11 12:00:00,358.62,358.62,358.0,358.54,7654.0,337.2663,337.2663,336.6832,337.1911,7654.0
2020-08-11 12:10:00,358.5,358.93,358.5,358.91,2897.0,337.1535,337.5579,337.1535,337.5391,2897.0
2020-08-11 12:20:00,358.84,359.15,358.84,359.15,5739.0,337.4732,337.7648,337.4732,337.7648,5739.0
2020-08-11 12:30:00,359.11,359.13,358.54,358.62,11212.0,337.7272,337.746,337.1911,337.2663,11212.0
2020-08-11 12:40:00,358.72,358.87,358.69,358.82,2055.0,337.3604,337.5014,337.3322,337.4544,2055.0
2020-08-11 12:50:00,358.8,358.82,358.55,358.65,13804.0,337.4356,337.4544,337.2005,337.2945,13804.0
2020-08-11 13:00:00,358.68,358.88,358.6,358.88,3400.0,337.3228,337.5108,337.2475,337.5108,3400.0
2020-08-11 13:10:00,358.95,359.3,358.95,359.3,3767.0,337.5767,337.9058,337.5767,337.9058,3767.0
2020-08-11 13:20:00,359.37,360.06,359.29,359.98,9944.0,337.9717,338.6206,337.8964,338.5453,9944.0
2020-08-11 13:30:00,360.06,360.06,359.83,359.89,9843.0,338.6206,338.6206,338.4043,338.4607,9843.0
2020-08-11 13:40:00,359.9,359.9,359.72,359.75,6317.0,338.4701,338.4701,338.3008,338.329,6317.0
2020-08-11 13:50:00,359.76,359.99,359.68,359.98,3382.0,338.3384,338.5548,338.2632,338.5453,3382.0
2020-08-11 14:00:00,360.03,360.17,359.78,359.8,8932.0,338.5924,338.724,338.3573,338.3761,8932.0
2020-08-11 14:10:00,359.73,359.9,359.39,359.71,15827.0,338.3102,338.4701,337.9905,338.2914,15827.0
2020-08-11 14:20:00,359.64,359.85,359.03,359.04,9115.0,338.2256,338.4231,337.6519,337.6613,9115.0
2020-08-11 14:30:00,359.12,359.15,358.67,358.72,2600.0,337.7366,337.7648,337.3134,337.3604,2600.0
2020-08-11 14:40:00,358.75,359.13,358.54,358.68,27236.0,337.3886,337.746,337.1911,337.3228,27236.0
2020-08-11 14:50:00,358.83,359.41,358.63,359.37,11797.0,337.4638,338.0093,337.2757,337.9717,11797.0
2020-08-11 15:00:00,359.2,359.21,358.56,358.77,11281.0,337.8118,337.8212,337.2099,337.4074,11281.0
2020-08-11 15:10:00,358.57,359.25,356.21,356.39,18536.0,337.2193,337.8588,334.9998,335.1691,18536.0
2020-08-11 15:20:00,356.42,357.48,356.15,357.4,40056.0,335.1973,336.1942,334.9434,336.119,40056.0
2020-08-11 15:30:00,357.37,357.42,355.96,356.34,12216.0,336.0908,336.1378,334.7647,335.1221,12216.0
2020-08-11 15:40:00,356.42,356.7,355.05,355.35,15477.0,335.1973,335.4607,333.9089,334.191,15477.0
2020-08-11 15:50:00,355.31,355.31,353.73,354.62,73745.0,334.1534,334.1534,332.6675,333.5045,73745.0
2020-08-12 09:30:00,358.12,358.57,357.52,357.52,59663.0,336.7961,337.2193,336.2318,336.2318,59663.0
2020-08-12 09:40:00,357.51,358.31,357.16,357.8,59860.0,336.2224,336.9748,335.8933,336.4952,59860.0
2020-08-12 09:50:00,357.73,357.8,356.77,357.25,38893.0,336.4293,336.4952,335.5265,335.9779,38893.0
2020-08-12 10:00:00,357.2,357.77,356.8,357.39,20205.0,335.9309,336.4669,335.5547,336.1096,20205.0
2020-08-12 10:10:00,357.36,357.7,356.95,357.7,30535.0,336.0814,336.4011,335.6958,336.4011,30535.0
2020-08-12 10:20:00,357.65,358.01,357.38,358.01,34094.0,336.3541,336.6927,336.1002,336.6927,34094.0
2020-08-12 10:30:00,358.12,358.28,357.58,357.62,14903.0,336.7961,336.9466,336.2883,336.3259,14903.0
2020-08-12 10:40:00,357.78,358.16,357.41,357.43,8425.0,336.4763,336.8337,336.1284,336.1472,8425.0
2020-08-12 10:50:00,357.56,358.22,357.41,358.13,20365.0,336.2694,336.8901,336.1284,336.8055,20365.0
2020-08-12 11:00:00,358.03,358.49,357.74,357.8,61917.0,336.7115,337.1441,336.4387,336.4952,61917.0
2020-08-12 11:10:00,357.9,357.9,357.18,357.38,5153.0,336.5892,336.5892,335.9121,336.1002,5153.0
2020-08-12 11:20:00,357.38,357.94,357.28,357.81,12934.0,336.1002,336.6268,336.0061,336.5046,12934.0
2020-08-12 11:30:00,357.85,358.21,357.61,357.61,2850.0,336.5422,336.8807,336.3165,336.3165,2850.0
2020-08-12 11:40:00,357.52,357.54,357.1,357.14,2100.0,336.2318,336.2506,335.8368,335.8745,2100.0
2020-08-12 11:50:00,357.15,357.27,356.62,356.87,6535.0,335.8839,335.9967,335.3854,335.6205,6535.0
2020-08-12 12:00:00,356.88,357.08,356.67,356.67,1500.0,335.6299,335.818,335.4324,335.4324,1500.0
2020-08-12 12:10:00,356.73,357.08,356.52,356.93,5338.0,335.4889,335.818,335.2914,335.677,5338.0
2020-08-12 12:20:00,356.83,357.32,356.76,357.13,14660.0,335.5829,336.0437,335.5171,335.865,14660.0
2020-08-12 12:30:00,357.1,357.5,357.1,357.37,2200.0,335.8368,336.213,335.8368,336.0908,2200.0
2020-08-12 12:40:00,357.36,357.37,357.15,357.17,1710.0,336.0814,336.0908,335.8839,335.9027,1710.0
2020-08-12 12:50:00,356.92,356.96,356.38,356.43,7115.0,335.6676,335.7052,335.1597,335.2067,7115.0
2020-08-12 13:00:00,356.39,356.54,355.61,355.61,10442.0,335.1691,335.3102,334.4356,334.4356,10442.0
2020-08-12 13:10:00,355.54,355.58,355.14,355.52,10543.0,334.3697,334.4073,333.9935,334.3509,10543.0
2020-08-12 13:20:00,355.54,355.58,355.11,355.32,10881.0,334.3697,334.4073,333.9653,334.1628,10881.0
2020-08-12 13:30:00,355.62,355.9,355.44,355.88,29787.0,334.445,334.7083,334.2757,334.6895,29787.0
2020-08-12 13:40:00,355.97,355.98,355.67,355.91,9751.0,334.7741,334.7835,334.492,334.7177,9751.0
2020-08-12 13:50:00,355.9,356.4,355.86,356.36,7475.0,334.7083,335.1785,334.6707,335.1409,7475.0
2020-08-12 14:00:00,356.33,356.57,356.21,356.37,14342.0,335.1127,335.3384,334.9998,335.1503,14342.0
2020-08-12 14:10:00,356.29,356.47,356.25,356.32,7517.0,335.0751,335.2443,335.0374,335.1033,7517.0
2020-08-12 14:20:00,356.33,356.54,356.26,356.27,7786.0,335.1127,335.3102,335.0469,335.0563,7786.0
2020-08-12 14:30:00,356.35,356.74,356.33,356.55,14538.0,335.1315,335.4983,335.1127,335.3196,14538.0
2020-08-12 14:40:00,356.49,357.0,356.44,356.94,5361.0,335.2632,335.7428,335.2161,335.6864,5361.0
2020-08-12 14:50:00,357.04,357.14,356.8,357.02,8643.0,335.7804,335.8745,335.5547,335.7616,8643.0
2020-08-12 15:00:00,356.97,356.97,356.66,356.74,4829.0,335.7146,335.7146,335.423,335.4983,4829.0
2020-08-12 15:10:00,356.88,357.25,356.85,357.15,8194.0,335.6299,335.9779,335.6017,335.8839,8194.0
2020-08-12 15:20:00,357.21,357.67,357.19,357.48,14774.0,335.9403,336.3729,335.9215,336.1942,14774.0
2020-08-12 15:30:00,357.43,357.44,356.7,357.01,14055.0,336.1472,336.1566,335.4607,335.7522,14055.0
2020-08-12 15:40:00,356.93,357.3,356.93,357.1,10728.0,335.677,336.0249,335.677,335.8368,10728.0
2020-08-12 15:50:00,357.29,357.29,356.84,356.92,25272.0,336.0155,336.0155,335.5923,335.6676,25272.0
2020-08-13 09:30:00,355.42,355.56,354.78,355.03,44347.0,334.2569,334.3885,333.655,333.8901,44347.0
2020-08-13 09:40:00,355.02,355.86,354.94,355.86,30058.0,333.8807,334.6707,333.8055,334.6707,30058.0
2020-08-13 09:50:00,355.9,357.37,355.83,357.37,34440.0,334.7083,336.0908,334.6425,336.0908,34440.0
2020-08-13 10:00:00,357.21,357.79,357.17,357.55,17130.0,335.9403,336.4858,335.9027,336.26,17130.0
2020-08-13 10:10:00,357.4,357.97,357.18,357.7,23937.0,336.119,336.655,335.9121,336.4011,23937.0
2020-08-13 10:20:00,357.65,357.85,356.87,357.18,18704.0,336.3541,336.5422,335.6205,335.9121,18704.0
2020-08-13 10:30:00,356.97,357.33,356.69,356.73,14654.0,335.7146,336.0531,335.4512,335.4889,14654.0
2020-08-13 10:40:00,356.65,356.93,356.52,356.89,10160.0,335.4136,335.677,335.2914,335.6393,10160.0
2020-08-13 10:50:00,356.65,357.37,356.6,357.21,19290.0,335.4136,336.0908,335.3666,335.9403,19290.0
2020-08-13 11:00:00,357.14,357.36,356.93,356.94,10437.0,335.8745,336.0814,335.677,335.6864,10437.0
2020-08-13 11:10:00,356.61,357.45,356.61,356.97,4601.0,335.376,336.166,335.376,335.7146,4601.0
2020-08-13 11:20:00,356.85,356.98,356.66,356.85,28920.0,335.6017,335.724,335.423,335.6017,28920.0
2020-08-13 11:30:00,356.86,356.93,356.42,356.78,17964.0,335.6111,335.677,335.1973,335.5359,17964.0
2020-08-13 11:40:00,356.83,357.49,356.83,357.33,5723.0,335.5829,336.2036,335.5829,336.0531,5723.0
2020-08-13 11:50:00,357.41,357.69,357.36,357.45,3983.0,336.1284,336.3917,336.0814,336.166,3983.0
2020-08-13 12:00:00,357.56,357.82,357.48,357.78,8397.0,336.2694,336.514,336.1942,336.4763,8397.0
2020-08-13 12:10:00,357.86,357.96,357.72,357.72,13636.0,336.5516,336.6456,336.4199,336.4199,13636.0
2020-08-13 12:20:00,357.65,357.66,357.34,357.34,12048.0,336.3541,336.3635,336.0625,336.0625,12048.0
2020-08-13 12:30:00,357.42,357.61,357.35,357.58,7245.0,336.1378,336.3165,336.0719,336.2883,7245.0
2020-08-13 12:40:00,357.63,357.71,357.5,357.71,6845.0,336.3353,336.4105,336.213,336.4105,6845.0
2020-08-13 12:50:00,357.74,357.88,357.64,357.88,3113.0,336.4387,336.5704,336.3447,336.5704,3113.0
2020-08-13 13:00:00,358.02,358.06,357.62,357.67,7961.0,336.7021,336.7397,336.3259,336.3729,7961.0
2020-08-13 13:10:00,357.73,358.06,357.61,357.93,7371.0,336.4293,336.7397,336.3165,336.6174,7371.0
2020-08-13 13:20:00,357.99,358.06,357.58,357.63,12246.0,336.6738,336.7397,336.2883,336.3353,12246.0
2020-08-13 13:30:00,357.64,357.75,357.01,357.32,21893.0,336.3447,336.4481,335.7522,336.0437,21893.0
2020-08-13 13:40:00,357.32,357.86,357.19,357.86,8859.0,336.0437,336.5516,335.9215,336.5516,8859.0
2020-08-13 13:50:00,357.88,357.9,357.63,357.71,9870.0,336.5704,336.5892,336.3353,336.4105,9870.0
2020-08-13 14:00:00,357.66,357.68,357.34,357.48,9455.0,336.3635,336.3823,336.0625,336.1942,9455.0
2020-08-13 14:10:00,357.46,357.47,356.86,356.86,8736.0,336.1754,336.1848,335.6111,335.6111,8736.0
2020-08-13 14:20:00,356.76,356.83,356.13,356.7,15690.0,335.5171,335.5829,334.9246,335.4607,15690.0
2020-08-13 14:30:00,356.64,356.77,355.77,355.87,10255.0,335.4042,335.5265,334.586,334.6801,10255.0
2020-08-13 14:40:00,355.84,356.51,355.74,356.12,11019.0,334.6519,335.282,334.5578,334.9152,11019.0
2020-08-13 14:50:00,356.09,356.09,355.1,355.36,20565.0,334.887,334.887,333.9559,334.2004,20565.0
2020-08-13 15:00:00,355.38,355.68,355.06,355.48,7587.0,334.2193,334.5014,333.9183,334.3133,7587.0
2020-08-13 15:10:00,355.27,355.94,355.22,355.94,7925.0,334.1158,334.7459,334.0688,334.7459,7925.0
2020-08-13 15:20:00,356.06,356.48,356.01,356.44,4813.0,334.8588,335.2538,334.8117,335.2161,4813.0
2020-08-13 15:30:00,356.33,356.54,356.11,356.11,31870.0,335.1127,335.3102,334.9058,334.9058,31870.0
2020-08-13 15:40:00,356.16,356.49,355.73,355.83,14912.0,334.9528,335.2632,334.5484,334.6425,14912.0
2020-08-13 15:50:00,355.82,356.29,355.64,356.19,67664.0,334.6331,335.0751,334.4638,334.981,67664.0
2020-08-14 09:30:00,354.45,355.12,354.01,354.27,57385.0,333.3446,333.9747,332.9308,333.1753,57385.0
2020-08-14 09:40:00,354.29,354.78,353.96,354.31,29962.0,333.1942,333.655,332.8838,333.213,29962.0
2020-08-14 09:50:00,354.57,355.58,354.34,355.58,29320.0,333.4575,334.4073,333.2412,334.4073,29320.0
2020-08-14 10:00:00,355.85,356.35,355.64,356.32,33056.0,334.6613,335.1315,334.4638,335.1033,33056.0
2020-08-14 10:10:00,356.42,356.44,355.01,355.9,41096.0,335.1973,335.2161,333.8713,334.7083,41096.0
2020-08-14 10:20:00,356.17,356.66,355.78,356.23,21915.0,334.9622,335.423,334.5954,335.0186,21915.0
2020-08-14 10:30:00,356.21,356.93,356.2,356.67,17642.0,334.9998,335.677,334.9904,335.4324,17642.0
2020-08-14 10:40:00,356.72,356.96,356.34,356.9,19944.0,335.4795,335.7052,335.1221,335.6487,19944.0
2020-08-14 10:50:00,357.03,357.11,356.55,356.78,23528.0,335.771,335.8462,335.3196,335.5359,23528.0
2020-08-14 11:00:00,356.76,356.84,356.38,356.71,7500.0,335.5171,335.5923,335.1597,335.4701,7500.0
2020-08-14 11:10:00,356.65,357.01,356.43,356.93,6377.0,335.4136,335.7522,335.2067,335.677,6377.0
2020-08-14 11:20:00,356.96,357.24,356.96,357.08,11302.0,335.7052,335.9685,335.7052,335.818,11302.0
2020-08-14 11:30:00,357.19,357.25,356.68,356.83,8616.0,335.9215,335.9779,335.4418,335.5829,8616.0
2020-08-14 11:40:00,356.82,357.12,356.67,356.73,7532.0,335.5735,335.8556,335.4324,335.4889,7532.0
2020-08-14 11:50:00,356.63,356.86,356.43,356.72,4132.0,335.3948,335.6111,335.2067,335.4795,4132.0
2020-08-14 12:00:00,356.8,357.03,356.66,356.99,5722.0,335.5547,335.771,335.423,335.7334,5722.0
2020-08-14 12:10:00,356.99,357.19,356.74,356.74,16949.0,335.7334,335.9215,335.4983,335.4983,16949.0
2020-08-14 12:20:00,356.73,356.73,356.49,356.54,2400.0,335.4889,335.4889,335.2632,335.3102,2400.0
2020-08-14 12:30:00,356.54,356.88,356.54,356.85,3630.0,335.3102,335.6299,335.3102,335.6017,3630.0
2020-08-14 12:40:00,356.83,356.83,356.32,356.32,4656.0,335.5829,335.5829,335.1033,335.1033,4656.0
2020-08-14 12:50:00,356.48,356.48,356.33,356.39,5606.0,335.2538,335.2538,335.1127,335.1691,5606.0
2020-08-14 13:00:00,356.33,356.36,356.11,356.22,2300.0,335.1127,335.1409,334.9058,335.0092,2300.0
2020-08-14 13:10:00,356.3,356.49,356.2,356.25,7365.0,335.0845,335.2632,334.9904,335.0374,7365.0
2020-08-14 13:20:00,356.24,356.62,356.23,356.62,5105.0,335.028,335.3854,335.0186,335.3854,5105.0
2020-08-14 13:30:00,356.62,356.77,356.57,356.66,1564.0,335.3854,335.5265,335.3384,335.423,1564.0
2020-08-14 13:40:00,356.69,357.15,356.69,357.11,7372.0,335.4512,335.8839,335.4512,335.8462,7372.0
2020-08-14 13:50:00,357.02,357.32,356.97,357.28,6200.0,335.7616,336.0437,335.7146,336.0061,6200.0
2020-08-14 14:00:00,357.27,357.27,357.02,357.02,5942.0,335.9967,335.9967,335.7616,335.7616,5942.0
2020-08-14 14:10:00,357.12,357.29,356.91,357.12,4446.0,335.8556,336.0155,335.6581,335.8556,4446.0
2020-08-14 14:20:00,357.1,357.1,356.71,356.85,4811.0,335.8368,335.8368,335.4701,335.6017,4811.0
2020-08-14 14:30:00,356.83,357.0,356.36,356.36,11911.0,335.5829,335.7428,335.1409,335.1409,11911.0
2020-08-14 14:40:00,356.38,356.43,355.88,355.88,9629.0,335.1597,335.2067,334.6895,334.6895,9629.0
2020-08-14 14:50:00,355.9,356.03,355.84,355.86,6820.0,334.7083,334.8305,334.6519,334.6707,6820.0
2020-08-14 15:00:00,355.85,355.9,355.65,355.65,6366.0,334.6613,334.7083,334.4732,334.4732,6366.0
2020-08-14 15:10:00,355.64,355.64,355.11,355.13,12163.0,334.4638,334.4638,333.9653,333.9841,12163.0
2020-08-14 15:20:00,355.22,355.4,354.98,355.28,5539.0,334.0688,334.2381,333.8431,334.1252,5539.0
2020-08-14 15:30:00,355.21,355.26,354.72,354.86,27062.0,334.0594,334.1064,333.5986,333.7302,27062.0
2020-08-14 15:40:00,354.8,355.27,354.66,354.66,12120.0,333.6738,334.1158,333.5421,333.5421,12120.0
2020-08-14 15:50:00,354.53,355.84,354.47,355.57,99812.0,333.4199,334.6519,333.3634,334.3979,99812.0
2020-08-17 09:30:00,356.34,356.68,355.48,356.53,70288.0,335.1221,335.4418,334.3133,335.3008,70288.0
2020-08-17 09:40:00,356.52,357.19,356.43,356.9,23241.0,335.2914,335.9215,335.2067,335.6487,23241.0
2020-08-17 09:50:00,356.81,356.81,355.79,355.79,17915.0,335.5641,335.5641,334.6048,334.6048,17915.0
2020-08-17 10:00:00,355.81,355.82,355.13,355.78,9939.0,334.6236,334.6331,333.9841,334.5954,9939.0
2020-08-17 10:10:00,355.79,356.33,355.79,356.03,13823.0,334.6048,335.1127,334.6048,334.8305,13823.0
2020-08-17 10:20:00,356.17,356.85,356.13,356.66,5641.0,334.9622,335.6017,334.9246,335.423,5641.0
2020-08-17 10:30:00,356.64,357.07,356.62,356.65,4512.0,335.4042,335.8086,335.3854,335.4136,4512.0
2020-08-17 10:40:00,356.64,357.05,356.55,356.6,7784.0,335.4042,335.7898,335.3196,335.3666,7784.0
2020-08-17 10:50:00,356.63,356.87,356.43,356.61,9266.0,335.3948,335.6205,335.2067,335.376,9266.0
2020-08-17 11:00:00,356.67,356.82,356.48,356.79,7041.0,335.4324,335.5735,335.2538,335.5453,7041.0
2020-08-17 11:10:00,356.77,357.43,356.77,357.26,8723.0,335.5265,336.1472,335.5265,335.9873,8723.0
2020-08-17 11:20:00,357.32,357.42,357.18,357.3,8601.0,336.0437,336.1378,335.9121,336.0249,8601.0
2020-08-17 11:30:00,357.23,357.34,357.11,357.27,8142.0,335.9591,336.0625,335.8462,335.9967,8142.0
2020-08-17 11:40:00,357.18,357.41,357.06,357.39,8395.0,335.9121,336.1284,335.7992,336.1096,8395.0
2020-08-17 11:50:00,357.26,357.48,357.19,357.48,5790.0,335.9873,336.1942,335.9215,336.1942,5790.0
2020-08-17 12:00:00,357.48,357.54,357.2,357.29,8863.0,336.1942,336.2506,335.9309,336.0155,8863.0
2020-08-17 12:10:00,357.28,357.3,357.03,357.16,4199.0,336.0061,336.0249,335.771,335.8933,4199.0
2020-08-17 12:20:00,357.25,357.25,356.91,356.93,3425.0,335.9779,335.9779,335.6581,335.677,3425.0
2020-08-17 12:30:00,357.03,357.26,357.03,357.23,1505.0,335.771,335.9873,335.771,335.9591,1505.0
2020-08-17 12:40:00,357.07,357.38,357.07,357.33,740.0,335.8086,336.1002,335.8086,336.0531,740.0
2020-08-17 12:50:00,357.3,357.3,357.09,357.25,4079.0,336.0249,336.0249,335.8274,335.9779,4079.0
2020-08-17 13:00:00,357.14,357.18,356.65,356.66,3725.0,335.8745,335.9121,335.4136,335.423,3725.0
2020-08-17 13:10:00,356.65,356.96,356.65,356.9,4212.0,335.4136,335.7052,335.4136,335.6487,4212.0
2020-08-17 13:20:00,356.9,357.14,356.87,357.05,9494.0,335.6487,335.8745,335.6205,335.7898,9494.0
2020-08-17 13:30:00,356.96,357.0,356.81,356.85,1685.0,335.7052,335.7428,335.5641,335.6017,1685.0
2020-08-17 13:40:00,356.93,356.93,356.82,356.85,1580.0,335.677,335.677,335.5735,335.6017,1580.0
2020-08-17 13:50:00,356.93,357.01,356.87,356.89,2745.0,335.677,335.7522,335.6205,335.6393,2745.0
2020-08-17 14:00:00,356.95,356.95,356.63,356.69,2040.0,335.6958,335.6958,335.3948,335.4512,2040.0
2020-08-17 14:10:00,356.69,356.8,356.51,356.71,2500.0,335.4512,335.5547,335.282,335.4701,2500.0
2020-08-17 14:20:00,356.65,356.77,356.65,356.73,1321.0,335.4136,335.5265,335.4136,335.4889,1321.0
2020-08-17 14:30:00,356.73,356.8,356.67,356.77,2123.0,335.4889,335.5547,335.4324,335.5265,2123.0
2020-08-17 14:40:00,356.78,356.8,356.46,356.46,2680.0,335.5359,335.5547,335.2349,335.2349,2680.0
2020-08-17 14:50:00,356.47,356.49,356.35,356.46,2250.0,335.2443,335.2632,335.1315,335.2349,2250.0
2020-08-17 15:00:00,356.48,356.48,356.28,356.33,4720.0,335.2538,335.2538,335.0657,335.1127,4720.0
2020-08-17 15:10:00,356.36,356.36,356.22,356.31,3920.0,335.1409,335.1409,335.0092,335.0939,3920.0
2020-08-17 15:20:00,356.42,356.44,356.24,356.26,7600.0,335.1973,335.2161,335.028,335.0469,7600.0
2020-08-17 15:30:00,356.29,356.73,356.29,356.39,6204.0,335.0751,335.4889,335.0751,335.1691,6204.0
2020-08-17 15:40:00,356.44,356.59,356.39,356.54,10564.0,335.2161,335.3572,335.1691,335.3102,10564.0
2020-08-17 15:50:00,356.46,356.51,356.02,356.49,53988.0,335.2349,335.282,334.8211,335.2632,53988.0
2020-08-18 09:30:00,356.13,356.31,355.1,355.22,65675.0,334.9246,335.0939,333.9559,334.0688,65675.0
2020-08-18 09:40:00,355.12,355.74,354.79,354.79,30543.0,333.9747,334.5578,333.6644,333.6644,30543.0
2020-08-18 09:50:00,354.76,354.86,353.77,353.84,27252.0,333.6362,333.7302,332.7051,332.7709,27252.0
2020-08-18 10:00:00,353.94,354.58,353.3,353.3,46839.0,332.865,333.4669,332.2631,332.2631,46839.0
2020-08-18 10:10:00,353.24,354.2,353.08,354.11,20204.0,332.2067,333.1095,332.0562,333.0249,20204.0
2020-08-18 10:20:00,354.13,354.13,352.66,352.66,45701.0,333.0437,333.0437,331.6612,331.6612,45701.0
2020-08-18 10:30:00,352.39,353.22,352.39,353.12,9951.0,331.4073,332.1879,331.4073,332.0938,9951.0
2020-08-18 10:40:00,353.23,353.29,352.71,352.84,19483.0,332.1973,332.2537,331.7082,331.8305,19483.0
2020-08-18 10:50:00,352.95,353.59,352.93,353.55,6640.0,331.9339,332.5358,331.9151,332.4982,6640.0
2020-08-18 11:00:00,353.74,354.05,353.65,353.96,17027.0,332.6769,332.9684,332.5923,332.8838,17027.0
2020-08-18 11:10:00,354.1,354.4,354.01,354.31,5223.0,333.0155,333.2976,332.9308,333.213,5223.0
2020-08-18 11:20:00,354.29,354.71,354.15,354.65,11546.0,333.1942,333.5891,333.0625,333.5327,11546.0
2020-08-18 11:30:00,354.68,354.96,354.35,354.42,9443.0,333.5609,333.8243,333.2506,333.3164,9443.0
2020-08-18 11:40:00,354.49,354.78,354.38,354.41,4973.0,333.3822,333.655,333.2788,333.307,4973.0
2020-08-18 11:50:00,354.34,354.48,354.27,354.48,3170.0,333.2412,333.3728,333.1753,333.3728,3170.0
2020-08-18 12:00:00,354.48,354.48,354.13,354.16,2100.0,333.3728,333.3728,333.0437,333.0719,2100.0
2020-08-18 12:10:00,354.18,354.18,353.81,354.06,8064.0,333.0907,333.0907,332.7427,332.9778,8064.0
2020-08-18 12:20:00,354.06,354.15,353.94,354.06,5647.0,332.9778,333.0625,332.865,332.9778,5647.0
2020-08-18 12:30:00,354.14,354.54,354.12,354.51,10036.0,333.0531,333.4293,333.0343,333.4011,10036.0
2020-08-18 12:40:00,354.76,354.93,354.57,354.57,5862.0,333.6362,333.796,333.4575,333.4575,5862.0
2020-08-18 12:50:00,354.55,354.64,354.48,354.56,3465.0,333.4387,333.5233,333.3728,333.4481,3465.0
2020-08-18 13:00:00,354.56,354.7,354.49,354.66,5725.0,333.4481,333.5797,333.3822,333.5421,5725.0
2020-08-18 13:10:00,354.64,354.66,354.4,354.4,2229.0,333.5233,333.5421,333.2976,333.2976,2229.0
2020-08-18 13:20:00,354.51,354.51,354.24,354.25,1100.0,333.4011,333.4011,333.1471,333.1565,1100.0
2020-08-18 13:30:00,354.16,354.49,354.16,354.44,2000.0,333.0719,333.3822,333.0719,333.3352,2000.0
2020-08-18 13:40:00,354.4,354.53,354.16,354.53,3103.0,333.2976,333.4199,333.0719,333.4199,3103.0
2020-08-18 13:50:00,354.5,354.54,354.45,354.45,890.0,333.3916,333.4293,333.3446,333.3446,890.0
2020-08-18 14:00:00,354.44,354.44,354.29,354.32,900.0,333.3352,333.3352,333.1942,333.2224,900.0
2020-08-18 14:10:00,354.4,354.42,353.98,353.98,4906.0,333.2976,333.3164,332.9026,332.9026,4906.0
2020-08-18 14:20:00,353.99,353.99,353.81,353.81,3993.0,332.912,332.912,332.7427,332.7427,3993.0
2020-08-18 14:30:00,353.83,353.87,353.7,353.82,4586.0,332.7615,332.7992,332.6393,332.7521,4586.0
2020-08-18 14:40:00,353.76,353.9,353.64,353.67,6137.0,332.6957,332.8274,332.5829,332.6111,6137.0
2020-08-18 14:50:00,353.61,353.83,353.61,353.77,1463.0,332.5546,332.7615,332.5546,332.7051,1463.0
2020-08-18 15:00:00,353.73,353.89,353.67,353.79,7533.0,332.6675,332.818,332.6111,332.7239,7533.0
2020-08-18 15:10:00,353.77,354.08,353.59,353.76,5027.0,332.7051,332.9967,332.5358,332.6957,5027.0
2020-08-18 15:20:00,353.84,354.03,353.67,353.67,4122.0,332.7709,332.9496,332.6111,332.6111,4122.0
2020-08-18 15:30:00,353.63,353.85,353.59,353.65,2500.0,332.5735,332.7804,332.5358,332.5923,2500.0
2020-08-18 15:40:00,353.72,353.79,353.32,353.32,14159.0,332.6581,332.7239,332.2819,332.2819,14159.0
2020-08-18 15:50:00,353.3,353.3,352.71,353.26,65198.0,332.2631,332.2631,331.7082,332.2255,65198.0
2020-08-19 09:30:00,354.28,354.28,352.44,352.9,93570.0,333.1847,333.1847,331.4543,331.8869,93570.0
2020-08-19 09:40:00,352.85,353.93,352.85,353.67,25651.0,331.8399,332.8556,331.8399,332.6111,25651.0
2020-08-19 09:50:00,353.65,354.27,353.65,354.07,15766.0,332.5923,333.1753,332.5923,332.9873,15766.0
2020-08-19 10:00:00,354.24,354.28,353.25,353.25,15306.0,333.1471,333.1847,332.2161,332.2161,15306.0
2020-08-19 10:10:00,353.34,353.57,353.2,353.22,36706.0,332.3007,332.517,332.1691,332.1879,36706.0
2020-08-19 10:20:00,353.04,353.62,352.71,353.31,14377.0,332.0186,332.564,331.7082,332.2725,14377.0
2020-08-19 10:30:00,353.32,353.56,353.13,353.24,13096.0,332.2819,332.5076,332.1032,332.2067,13096.0
2020-08-19 10:40:00,353.19,353.95,353.19,353.55,7805.0,332.1597,332.8744,332.1597,332.4982,7805.0
2020-08-19 10:50:00,353.54,353.8,353.37,353.56,2649.0,332.4888,332.7333,332.3289,332.5076,2649.0
2020-08-19 11:00:00,353.55,353.68,353.41,353.54,6655.0,332.4982,332.6205,332.3666,332.4888,6655.0
2020-08-19 11:10:00,353.52,353.56,353.3,353.3,4625.0,332.47,332.5076,332.2631,332.2631,4625.0
2020-08-19 11:20:00,353.32,354.16,353.16,354.16,7965.0,332.2819,333.0719,332.1314,333.0719,7965.0
2020-08-19 11:30:00,354.15,354.64,354.15,354.58,7806.0,333.0625,333.5233,333.0625,333.4669,7806.0
2020-08-19 11:40:00,354.54,354.59,354.4,354.53,3250.0,333.4293,333.4763,333.2976,333.4199,3250.0
2020-08-19 11:50:00,354.43,354.57,354.15,354.22,4331.0,333.3258,333.4575,333.0625,333.1283,4331.0
2020-08-19 12:00:00,354.09,354.1,353.81,353.81,8899.0,333.0061,333.0155,332.7427,332.7427,8899.0
2020-08-19 12:10:00,353.97,354.04,353.84,353.87,2114.0,332.8932,332.959,332.7709,332.7992,2114.0
2020-08-19 12:20:00,353.77,354.1,353.77,354.04,3316.0,332.7051,333.0155,332.7051,332.959,3316.0
2020-08-19 12:30:00,354.24,354.35,354.15,354.29,5239.0,333.1471,333.2506,333.0625,333.1942,5239.0
2020-08-19 12:40:00,354.21,354.21,353.73,353.73,2450.0,333.1189,333.1189,332.6675,332.6675,2450.0
2020-08-19 12:50:00,353.69,353.69,353.43,353.63,7527.0,332.6299,332.6299,332.3854,332.5735,7527.0
2020-08-19 13:00:00,353.59,353.65,353.51,353.59,5052.0,332.5358,332.5923,332.4606,332.5358,5052.0
2020-08-19 13:10:00,353.59,353.91,353.59,353.91,7486.0,332.5358,332.8368,332.5358,332.8368,7486.0
2020-08-19 13:20:00,353.92,354.03,353.76,353.78,7104.0,332.8462,332.9496,332.6957,332.7145,7104.0
2020-08-19 13:30:00,353.87,353.9,353.53,353.55,2404.0,332.7992,332.8274,332.4794,332.4982,2404.0
2020-08-19 13:40:00,353.62,354.08,353.62,354.03,2880.0,332.564,332.9967,332.564,332.9496,2880.0
2020-08-19 13:50:00,354.08,354.16,354.02,354.14,8122.0,332.9967,333.0719,332.9402,333.0531,8122.0
2020-08-19 14:00:00,354.08,354.4,353.63,354.0,8351.0,332.9967,333.2976,332.5735,332.9214,8351.0
2020-08-19 14:10:00,353.91,353.97,353.0,353.04,8379.0,332.8368,332.8932,331.981,332.0186,8379.0
2020-08-19 14:20:00,353.05,353.58,352.95,353.18,22814.0,332.028,332.5264,331.9339,332.1502,22814.0
2020-08-19 14:30:00,353.24,353.44,352.75,353.04,11585.0,332.2067,332.3948,331.7459,332.0186,11585.0
2020-08-19 14:40:00,353.08,353.42,352.8,353.31,9765.0,332.0562,332.376,331.7929,332.2725,9765.0
2020-08-19 14:50:00,353.31,353.53,353.2,353.44,6692.0,332.2725,332.4794,332.1691,332.3948,6692.0
2020-08-19 15:00:00,353.33,353.69,353.33,353.43,10322.0,332.2913,332.6299,332.2913,332.3854,10322.0
2020-08-19 15:10:00,353.41,353.54,352.97,352.97,4420.0,332.3666,332.4888,331.9528,331.9528,4420.0
2020-08-19 15:20:00,352.89,353.01,352.3,352.48,22876.0,331.8775,331.9904,331.3226,331.4919,22876.0
2020-08-19 15:30:00,352.49,352.71,352.24,352.26,11121.0,331.5013,331.7082,331.2662,331.285,11121.0
2020-08-19 15:40:00,352.22,352.6,351.52,351.54,21267.0,331.2474,331.6048,330.5891,330.6079,21267.0
2020-08-19 15:50:00,351.34,351.82,351.22,351.57,67254.0,330.4198,330.8712,330.307,330.6361,67254.0
2020-08-20 09:30:00,348.21,349.75,347.56,349.24,78062.0,327.4762,328.9245,326.8649,328.4449,78062.0
2020-08-20 09:40:00,349.04,349.61,348.97,349.22,65891.0,328.2568,328.7928,328.1909,328.426,65891.0
2020-08-20 09:50:00,349.3,349.95,349.24,349.56,34202.0,328.5013,329.1126,328.4449,328.7458,34202.0
2020-08-20 10:00:00,349.53,350.17,349.23,350.15,32249.0,328.7176,329.3195,328.4354,329.3007,32249.0
2020-08-20 10:10:00,350.29,351.1,350.27,351.1,19281.0,329.4323,330.1941,329.4135,330.1941,19281.0
2020-08-20 10:20:00,351.18,351.27,350.82,350.98,19861.0,330.2693,330.354,329.9308,330.0812,19861.0
2020-08-20 10:30:00,350.92,351.2,350.56,350.56,25422.0,330.0248,330.2881,329.6863,329.6863,25422.0
2020-08-20 10:40:00,350.54,350.66,350.3,350.46,8218.0,329.6674,329.7803,329.4417,329.5922,8218.0
2020-08-20 10:50:00,350.57,350.77,350.02,350.02,8551.0,329.6957,329.8837,329.1784,329.1784,8551.0
2020-08-20 11:00:00,349.98,350.38,349.98,350.13,6710.0,329.1408,329.517,329.1408,329.2819,6710.0
2020-08-20 11:10:00,350.13,350.3,350.11,350.13,11993.0,329.2819,329.4417,329.263,329.2819,11993.0
2020-08-20 11:20:00,350.02,350.13,349.89,350.03,1900.0,329.1784,329.2819,329.0561,329.1878,1900.0
2020-08-20 11:30:00,349.96,350.72,349.96,350.63,4754.0,329.122,329.8367,329.122,329.7521,4754.0
2020-08-20 11:40:00,350.71,350.84,350.59,350.84,8799.0,329.8273,329.9496,329.7145,329.9496,8799.0
2020-08-20 11:50:00,350.77,351.15,350.75,350.85,6625.0,329.8837,330.2411,329.8649,329.959,6625.0
2020-08-20 12:00:00,350.7,350.71,350.48,350.54,4230.0,329.8179,329.8273,329.611,329.6674,4230.0
2020-08-20 12:10:00,350.47,350.47,350.15,350.19,9572.0,329.6016,329.6016,329.3007,329.3383,9572.0
2020-08-20 12:20:00,350.17,350.22,350.02,350.17,4394.0,329.3195,329.3665,329.1784,329.3195,4394.0
2020-08-20 12:30:00,350.24,350.35,350.09,350.11,2700.0,329.3853,329.4888,329.2442,329.263,2700.0
2020-08-20 12:40:00,350.21,350.27,350.1,350.1,4181.0,329.3571,329.4135,329.2536,329.2536,4181.0
2020-08-20 12:50:00,350.24,350.33,349.89,349.98,4426.0,329.3853,329.4699,329.0561,329.1408,4426.0
2020-08-20 13:00:00,350.04,350.25,349.97,349.97,3758.0,329.1972,329.3947,329.1314,329.1314,3758.0
2020-08-20 13:10:00,349.91,349.94,349.78,349.78,3726.0,329.075,329.1032,328.9527,328.9527,3726.0
2020-08-20 13:20:00,349.77,349.88,349.73,349.81,6295.0,328.9433,329.0467,328.9057,328.9809,6295.0
2020-08-20 13:30:00,349.79,350.06,349.78,349.96,3934.0,328.9621,329.216,328.9527,329.122,3934.0
2020-08-20 13:40:00,349.94,349.98,349.79,349.79,2416.0,329.1032,329.1408,328.9621,328.9621,2416.0
2020-08-20 13:50:00,349.83,349.98,349.7,349.79,3440.0,328.9997,329.1408,328.8775,328.9621,3440.0
2020-08-20 14:00:00,349.83,349.97,349.72,349.91,3451.0,328.9997,329.1314,328.8963,329.075,3451.0
2020-08-20 14:10:00,349.94,350.07,349.83,350.02,5212.0,329.1032,329.2254,328.9997,329.1784,5212.0
2020-08-20 14:20:00,350.03,350.19,349.94,350.15,10540.0,329.1878,329.3383,329.1032,329.3007,10540.0
2020-08-20 14:30:00,350.19,350.24,350.08,350.17,3821.0,329.3383,329.3853,329.2348,329.3195,3821.0
2020-08-20 14:40:00,350.09,350.1,349.86,350.1,3498.0,329.2442,329.2536,329.0279,329.2536,3498.0
2020-08-20 14:50:00,350.06,350.25,350.06,350.19,9496.0,329.216,329.3947,329.216,329.3383,9496.0
2020-08-20 15:00:00,350.2,350.75,350.2,350.5,12224.0,329.3477,329.8649,329.3477,329.6298,12224.0
2020-08-20 15:10:00,350.52,350.52,350.05,350.05,4040.0,329.6486,329.6486,329.2066,329.2066,4040.0
2020-08-20 15:20:00,350.12,350.12,349.73,349.79,1400.0,329.2725,329.2725,328.9057,328.9621,1400.0
2020-08-20 15:30:00,349.73,349.73,349.61,349.7,3140.0,328.9057,328.9057,328.7928,328.8775,3140.0
2020-08-20 15:40:00,349.73,350.19,349.7,350.01,6144.0,328.9057,329.3383,328.8775,329.169,6144.0
2020-08-20 15:50:00,349.87,349.98,349.41,349.42,31412.0,329.0373,329.1408,328.6047,328.6141,31412.0
2020-08-21 09:30:00,348.17,349.69,347.89,348.13,81566.0,327.4386,328.8681,327.1752,327.4009,81566.0
2020-08-21 09:40:00,348.3,349.39,347.74,349.39,18395.0,327.5608,328.5859,327.0342,328.5859,18395.0
2020-08-21 09:50:00,349.35,349.35,348.7,348.8,11478.0,328.5483,328.5483,327.937,328.0311,11478.0
2020-08-21 10:00:00,348.88,348.97,348.16,348.62,19683.0,328.1063,328.1909,327.4292,327.8618,19683.0
2020-08-21 10:10:00,348.61,348.79,347.76,347.84,23009.0,327.8524,328.0216,327.053,327.1282,23009.0
2020-08-21 10:20:00,347.56,347.62,347.18,347.45,15380.0,326.8649,326.9213,326.5075,326.7614,15380.0
2020-08-21 10:30:00,347.37,347.86,347.2,347.78,6604.0,326.6862,327.147,326.5263,327.0718,6604.0
2020-08-21 10:40:00,347.8,347.8,347.34,347.34,8951.0,327.0906,327.0906,326.658,326.658,8951.0
2020-08-21 10:50:00,347.4,348.15,347.4,347.9,15645.0,326.7144,327.4198,326.7144,327.1846,15645.0
2020-08-21 11:00:00,347.89,347.96,347.31,347.95,16697.0,327.1752,327.2411,326.6298,327.2317,16697.0
2020-08-21 11:10:00,347.93,348.11,347.58,347.63,7404.0,327.2129,327.3821,326.8837,326.9307,7404.0
2020-08-21 11:20:00,347.68,348.06,347.55,347.9,5228.0,326.9777,327.3351,326.8555,327.1846,5228.0
2020-08-21 11:30:00,347.86,348.17,347.84,348.08,10400.0,327.147,327.4386,327.1282,327.3539,10400.0
2020-08-21 11:40:00,348.09,348.14,347.66,347.66,4775.0,327.3633,327.4103,326.9589,326.9589,4775.0
2020-08-21 11:50:00,347.63,348.06,347.62,347.71,7230.0,326.9307,327.3351,326.9213,327.006,7230.0
2020-08-21 12:00:00,347.75,348.51,347.66,348.45,12277.0,327.0436,327.7583,326.9589,327.7019,12277.0
2020-08-21 12:10:00,348.5,348.66,348.43,348.64,7815.0,327.7489,327.8994,327.6831,327.8806,7815.0
2020-08-21 12:20:00,348.6,348.6,348.22,348.22,6203.0,327.843,327.843,327.4856,327.4856,6203.0
2020-08-21 12:30:00,348.22,348.22,347.97,348.08,4066.0,327.4856,327.4856,327.2505,327.3539,4066.0
2020-08-21 12:40:00,347.98,348.13,347.93,347.96,6124.0,327.2599,327.4009,327.2129,327.2411,6124.0
2020-08-21 12:50:00,347.7,347.7,347.07,347.07,6758.0,326.9965,326.9965,326.4041,326.4041,6758.0
2020-08-21 13:00:00,347.13,347.36,346.87,347.32,18657.0,326.4605,326.6768,326.216,326.6392,18657.0
2020-08-21 13:10:00,347.38,347.59,347.26,347.35,5400.0,326.6956,326.8931,326.5827,326.6674,5400.0
2020-08-21 13:20:00,347.25,347.47,346.95,347.43,7021.0,326.5733,326.7802,326.2912,326.7426,7021.0
2020-08-21 13:30:00,347.43,347.92,347.36,347.78,2895.0,326.7426,327.2034,326.6768,327.0718,2895.0
2020-08-21 13:40:00,347.82,348.06,347.75,348.02,2623.0,327.1094,327.3351,327.0436,327.2975,2623.0
2020-08-21 13:50:00,348.17,348.17,347.99,348.07,10811.0,327.4386,327.4386,327.2693,327.3445,10811.0
2020-08-21 14:00:00,348.1,348.2,347.98,348.1,4001.0,327.3727,327.4668,327.2599,327.3727,4001.0
2020-08-21 14:10:00,348.22,348.31,348.07,348.2,4449.0,327.4856,327.5702,327.3445,327.4668,4449.0
2020-08-21 14:20:00,348.23,348.38,348.19,348.21,4451.0,327.495,327.6361,327.4574,327.4762,4451.0
2020-08-21 14:30:00,348.19,348.55,348.18,348.49,13488.0,327.4574,327.7959,327.448,327.7395,13488.0
2020-08-21 14:40:00,348.35,348.36,347.99,348.07,13077.0,327.6078,327.6173,327.2693,327.3445,13077.0
2020-08-21 14:50:00,348.13,348.35,348.08,348.26,10236.0,327.4009,327.6078,327.3539,327.5232,10236.0
2020-08-21 15:00:00,348.14,348.42,348.14,348.31,11176.0,327.4103,327.6737,327.4103,327.5702,11176.0
2020-08-21 15:10:00,348.36,348.38,348.21,348.25,3020.0,327.6173,327.6361,327.4762,327.5138,3020.0
2020-08-21 15:20:00,348.26,348.35,348.08,348.08,5126.0,327.5232,327.6078,327.3539,327.3539,5126.0
2020-08-21 15:30:00,348.16,348.25,347.98,348.14,5573.0,327.4292,327.5138,327.2599,327.4103,5573.0
2020-08-21 15:40:00,348.08,348.18,347.92,347.96,8928.0,327.3539,327.448,327.2034,327.2411,8928.0
2020-08-21 15:50:00,347.94,348.53,347.94,348.41,36966.0,327.2223,327.7771,327.2223,327.6643,36966.0
2020-08-24 09:30:00,350.84,350.95,349.4,349.49,68932.0,329.9496,330.053,328.5953,328.68,68932.0
2020-08-24 09:40:00,349.51,350.34,349.08,350.31,36925.0,328.6988,329.4794,328.2944,329.4511,36925.0
2020-08-24 09:50:00,350.45,350.92,350.0,350.92,21449.0,329.5828,330.0248,329.1596,330.0248,21449.0
2020-08-24 10:00:00,350.93,351.97,350.91,351.97,34191.0,330.0342,331.0123,330.0154,331.0123,34191.0
2020-08-24 10:10:00,351.94,352.37,351.34,352.32,26170.0,330.9841,331.3885,330.4198,331.3415,26170.0
2020-08-24 10:20:00,352.29,352.63,351.68,351.69,14777.0,331.3132,331.633,330.7396,330.749,14777.0
2020-08-24 10:30:00,351.58,352.27,351.58,352.27,16882.0,330.6455,331.2944,330.6455,331.2944,16882.0
2020-08-24 10:40:00,352.27,352.64,351.83,352.19,17177.0,331.2944,331.6424,330.8806,331.2192,17177.0
2020-08-24 10:50:00,352.38,352.48,351.74,351.92,7523.0,331.3979,331.4919,330.796,330.9653,7523.0
2020-08-24 11:00:00,352.24,352.53,351.95,352.27,6111.0,331.2662,331.539,330.9935,331.2944,6111.0
2020-08-24 11:10:00,352.3,352.4,352.12,352.13,4902.0,331.3226,331.4167,331.1534,331.1628,4902.0
2020-08-24 11:20:00,352.19,352.21,351.98,351.98,9704.0,331.2192,331.238,331.0217,331.0217,9704.0
2020-08-24 11:30:00,351.91,352.31,351.91,352.2,10650.0,330.9559,331.3321,330.9559,331.2286,10650.0
2020-08-24 11:40:00,352.23,352.29,352.15,352.2,4640.0,331.2568,331.3132,331.1816,331.2286,4640.0
2020-08-24 11:50:00,352.18,352.4,351.9,351.93,11940.0,331.2098,331.4167,330.9465,330.9747,11940.0
2020-08-24 12:00:00,351.95,352.19,351.95,352.17,3100.0,330.9935,331.2192,330.9935,331.2004,3100.0
2020-08-24 12:10:00,352.21,352.35,352.13,352.32,5130.0,331.238,331.3697,331.1628,331.3415,5130.0
2020-08-24 12:20:00,352.28,352.35,352.11,352.17,3611.0,331.3038,331.3697,331.144,331.2004,3611.0
2020-08-24 12:30:00,352.1,352.29,352.02,352.29,2833.0,331.1346,331.3132,331.0593,331.3132,2833.0
2020-08-24 12:40:00,352.2,352.27,352.05,352.19,6742.0,331.2286,331.2944,331.0875,331.2192,6742.0
2020-08-24 12:50:00,352.19,352.23,351.77,351.79,8276.0,331.2192,331.2568,330.8242,330.843,8276.0
2020-08-24 13:00:00,351.82,351.99,351.78,351.81,8490.0,330.8712,331.0311,330.8336,330.8618,8490.0
2020-08-24 13:10:00,351.84,351.86,351.66,351.85,6376.0,330.89,330.9088,330.7208,330.8994,6376.0
2020-08-24 13:20:00,351.85,351.93,351.74,351.93,2854.0,330.8994,330.9747,330.796,330.9747,2854.0
2020-08-24 13:30:00,351.93,352.16,351.77,352.16,13028.0,330.9747,331.191,330.8242,331.191,13028.0
2020-08-24 13:40:00,352.18,352.34,352.11,352.11,4800.0,331.2098,331.3603,331.144,331.144,4800.0
2020-08-24 13:50:00,352.08,352.17,351.97,352.14,3798.0,331.1157,331.2004,331.0123,331.1722,3798.0
2020-08-24 14:00:00,352.14,352.14,351.99,352.12,4109.0,331.1722,331.1722,331.0311,331.1534,4109.0
2020-08-24 14:10:00,352.11,352.13,351.95,352.12,1700.0,331.144,331.1628,330.9935,331.1534,1700.0
2020-08-24 14:20:00,352.07,352.09,351.9,352.05,8118.0,331.1063,331.1252,330.9465,331.0875,8118.0
2020-08-24 14:30:00,352.11,352.21,351.97,352.17,6774.0,331.144,331.238,331.0123,331.2004,6774.0
2020-08-24 14:40:00,352.15,352.34,352.11,352.27,1073.0,331.1816,331.3603,331.144,331.2944,1073.0
2020-08-24 14:50:00,352.14,352.27,352.0,352.21,4191.0,331.1722,331.2944,331.0405,331.238,4191.0
2020-08-24 15:00:00,352.26,352.34,351.95,352.19,4352.0,331.285,331.3603,330.9935,331.2192,4352.0
2020-08-24 15:10:00,352.11,352.23,351.9,352.23,15161.0,331.144,331.2568,330.9465,331.2568,15161.0
2020-08-24 15:20:00,352.2,352.63,352.19,352.55,4307.0,331.2286,331.633,331.2192,331.5578,4307.0
2020-08-24 15:30:00,352.47,352.68,352.45,352.66,6888.0,331.4825,331.68,331.4637,331.6612,6888.0
2020-08-24 15:40:00,352.7,352.95,352.6,352.9,17141.0,331.6988,331.9339,331.6048,331.8869,17141.0
2020-08-24 15:50:00,352.94,353.65,352.94,353.65,71306.0,331.9245,332.5923,331.9245,332.5923,71306.0
2020-08-25 09:30:00,354.79,355.04,353.15,353.39,129007.0,333.6644,333.8995,332.122,332.3477,129007.0
2020-08-25 09:40:00,353.34,353.85,353.0,353.85,34958.0,332.3007,332.7804,331.981,332.7804,34958.0
2020-08-25 09:50:00,353.76,354.51,353.62,354.38,24509.0,332.6957,333.4011,332.564,333.2788,24509.0
2020-08-25 10:00:00,354.57,354.62,352.98,353.04,21040.0,333.4575,333.5045,331.9622,332.0186,21040.0
2020-08-25 10:10:00,353.17,353.34,352.57,353.11,13724.0,332.1408,332.3007,331.5766,332.0844,13724.0
2020-08-25 10:20:00,352.84,353.04,352.03,352.29,6952.0,331.8305,332.0186,331.0687,331.3132,6952.0
2020-08-25 10:30:00,352.18,352.39,351.78,352.39,10674.0,331.2098,331.4073,330.8336,331.4073,10674.0
2020-08-25 10:40:00,352.45,352.45,351.57,351.88,16480.0,331.4637,331.4637,330.6361,330.9277,16480.0
2020-08-25 10:50:00,351.83,351.88,351.25,351.71,27548.0,330.8806,330.9277,330.3352,330.7678,27548.0
2020-08-25 11:00:00,351.64,352.08,351.56,351.78,16182.0,330.7019,331.1157,330.6267,330.8336,16182.0
2020-08-25 11:10:00,351.76,351.83,351.2,351.27,20218.0,330.8148,330.8806,330.2881,330.354,20218.0
2020-08-25 11:20:00,351.18,351.43,351.01,351.42,6444.0,330.2693,330.5045,330.1095,330.495,6444.0
2020-08-25 11:30:00,351.37,351.47,350.63,350.63,21482.0,330.448,330.5421,329.7521,329.7521,21482.0
2020-08-25 11:40:00,350.6,350.87,350.36,350.57,9229.0,329.7239,329.9778,329.4982,329.6957,9229.0
2020-08-25 11:50:00,350.65,350.89,350.65,350.77,10265.0,329.7709,329.9966,329.7709,329.8837,10265.0
2020-08-25 12:00:00,350.78,351.42,350.64,351.38,5550.0,329.8932,330.495,329.7615,330.4574,5550.0
2020-08-25 12:10:00,351.34,351.43,350.99,351.43,7378.0,330.4198,330.5045,330.0906,330.5045,7378.0
2020-08-25 12:20:00,351.36,351.76,351.31,351.56,15268.0,330.4386,330.8148,330.3916,330.6267,15268.0
2020-08-25 12:30:00,351.51,352.07,351.29,352.01,31021.0,330.5797,331.1063,330.3728,331.0499,31021.0
2020-08-25 12:40:00,351.95,352.07,351.76,351.94,11297.0,330.9935,331.1063,330.8148,330.9841,11297.0
2020-08-25 12:50:00,351.93,351.93,351.71,351.74,4627.0,330.9747,330.9747,330.7678,330.796,4627.0
2020-08-25 13:00:00,351.71,351.74,351.5,351.73,5156.0,330.7678,330.796,330.5703,330.7866,5156.0
2020-08-25 13:10:00,351.71,351.88,351.55,351.79,5177.0,330.7678,330.9277,330.6173,330.843,5177.0
2020-08-25 13:20:00,351.84,351.94,351.74,351.84,2577.0,330.89,330.9841,330.796,330.89,2577.0
2020-08-25 13:30:00,351.91,352.23,351.91,352.15,8109.0,330.9559,331.2568,330.9559,331.1816,8109.0
2020-08-25 13:40:00,352.14,352.2,352.0,352.04,6012.0,331.1722,331.2286,331.0405,331.0781,6012.0
2020-08-25 13:50:00,352.07,352.08,351.86,351.86,6313.0,331.1063,331.1157,330.9088,330.9088,6313.0
2020-08-25 14:00:00,351.86,352.01,351.77,351.94,7796.0,330.9088,331.0499,330.8242,330.9841,7796.0
2020-08-25 14:10:00,351.95,352.09,351.46,351.88,20927.0,330.9935,331.1252,330.5327,330.9277,20927.0
2020-08-25 14:20:00,352.0,352.18,352.0,352.08,6470.0,331.0405,331.2098,331.0405,331.1157,6470.0
2020-08-25 14:30:00,352.07,352.42,352.05,352.42,3386.0,331.1063,331.4355,331.0875,331.4355,3386.0
2020-08-25 14:40:00,352.37,352.61,352.37,352.49,9874.0,331.3885,331.6142,331.3885,331.5013,9874.0
2020-08-25 14:50:00,352.39,352.58,352.31,352.52,3867.0,331.4073,331.586,331.3321,331.5295,3867.0
2020-08-25 15:00:00,352.48,352.54,352.19,352.31,4340.0,331.4919,331.5484,331.2192,331.3321,4340.0
2020-08-25 15:10:00,352.37,352.66,352.29,352.63,6335.0,331.3885,331.6612,331.3132,331.633,6335.0
2020-08-25 15:20:00,352.63,352.88,352.54,352.83,12741.0,331.633,331.8681,331.5484,331.8211,12741.0
2020-08-25 15:30:00,352.81,353.11,352.81,353.07,10010.0,331.8023,332.0844,331.8023,332.0468,10010.0
2020-08-25 15:40:00,353.06,353.1,352.87,353.03,6935.0,332.0374,332.075,331.8587,332.0092,6935.0
2020-08-25 15:50:00,353.04,353.27,352.92,353.1,42801.0,332.0186,332.2349,331.9057,332.075,42801.0
2020-08-26 09:30:00,353.09,353.25,351.29,351.29,27437.0,332.0656,332.2161,330.3728,330.3728,27437.0
2020-08-26 09:40:00,351.28,352.32,351.28,352.32,21411.0,330.3634,331.3415,330.3634,331.3415,21411.0
2020-08-26 09:50:00,352.39,352.86,352.32,352.45,13275.0,331.4073,331.8493,331.3415,331.4637,13275.0
2020-08-26 10:00:00,352.31,352.4,351.7,352.4,10201.0,331.3321,331.4167,330.7584,331.4167,10201.0
2020-08-26 10:10:00,352.49,352.79,352.05,352.11,5011.0,331.5013,331.7835,331.0875,331.144,5011.0
2020-08-26 10:20:00,352.09,352.12,351.67,351.85,6361.0,331.1252,331.1534,330.7302,330.8994,6361.0
2020-08-26 10:30:00,351.78,352.17,351.71,352.04,8200.0,330.8336,331.2004,330.7678,331.0781,8200.0
2020-08-26 10:40:00,352.03,352.05,351.73,351.75,6396.0,331.0687,331.0875,330.7866,330.8054,6396.0
2020-08-26 10:50:00,351.77,351.83,351.44,351.44,6111.0,330.8242,330.8806,330.5139,330.5139,6111.0
2020-08-26 11:00:00,351.43,351.55,351.02,351.48,12631.0,330.5045,330.6173,330.1189,330.5515,12631.0
2020-08-26 11:10:00,351.57,351.88,351.34,351.34,10444.0,330.6361,330.9277,330.4198,330.4198,10444.0
2020-08-26 11:20:00,351.49,351.59,351.38,351.53,11540.0,330.5609,330.6549,330.4574,330.5985,11540.0
2020-08-26 11:30:00,351.5,351.5,351.1,351.15,9030.0,330.5703,330.5703,330.1941,330.2411,9030.0
2020-08-26 11:40:00,351.18,351.63,351.17,351.55,8618.0,330.2693,330.6925,330.2599,330.6173,8618.0
2020-08-26 11:50:00,351.61,351.66,351.4,351.48,5572.0,330.6737,330.7208,330.4762,330.5515,5572.0
2020-08-26 12:00:00,351.52,351.67,351.33,351.42,11927.0,330.5891,330.7302,330.4104,330.495,11927.0
2020-08-26 12:10:00,351.42,351.87,351.38,351.87,4610.0,330.495,330.9183,330.4574,330.9183,4610.0
2020-08-26 12:20:00,351.87,352.05,351.82,352.04,11176.0,330.9183,331.0875,330.8712,331.0781,11176.0
2020-08-26 12:30:00,351.85,351.85,351.66,351.76,7701.0,330.8994,330.8994,330.7208,330.8148,7701.0
2020-08-26 12:40:00,351.74,351.97,351.53,351.94,6747.0,330.796,331.0123,330.5985,330.9841,6747.0
2020-08-26 12:50:00,351.94,352.13,351.92,352.05,5869.0,330.9841,331.1628,330.9653,331.0875,5869.0
2020-08-26 13:00:00,352.0,352.22,351.99,352.05,3982.0,331.0405,331.2474,331.0311,331.0875,3982.0
2020-08-26 13:10:00,352.06,352.1,351.92,351.94,2700.0,331.0969,331.1346,330.9653,330.9841,2700.0
2020-08-26 13:20:00,351.91,351.97,351.84,351.84,6700.0,330.9559,331.0123,330.89,330.89,6700.0
2020-08-26 13:30:00,351.95,352.2,351.94,352.16,4654.0,330.9935,331.2286,330.9841,331.191,4654.0
2020-08-26 13:40:00,352.17,352.21,352.01,352.07,11058.0,331.2004,331.238,331.0499,331.1063,11058.0
2020-08-26 13:50:00,352.09,352.13,351.89,351.89,9566.0,331.1252,331.1628,330.9371,330.9371,9566.0
2020-08-26 14:00:00,351.9,352.12,351.83,351.99,12356.0,330.9465,331.1534,330.8806,331.0311,12356.0
2020-08-26 14:10:00,352.02,352.25,351.84,352.25,3459.0,331.0593,331.2756,330.89,331.2756,3459.0
2020-08-26 14:20:00,352.25,352.44,352.23,352.37,7006.0,331.2756,331.4543,331.2568,331.3885,7006.0
2020-08-26 14:30:00,352.36,352.46,351.89,351.96,16945.0,331.3791,331.4731,330.9371,331.0029,16945.0
2020-08-26 14:40:00,352.03,352.04,351.66,351.91,5093.0,331.0687,331.0781,330.7208,330.9559,5093.0
2020-08-26 14:50:00,351.88,352.2,351.65,351.67,5193.0,330.9277,331.2286,330.7114,330.7302,5193.0
2020-08-26 15:00:00,351.61,351.95,351.53,351.95,3140.0,330.6737,330.9935,330.5985,330.9935,3140.0
2020-08-26 15:10:00,352.13,352.25,352.01,352.11,21909.0,331.1628,331.2756,331.0499,331.144,21909.0
2020-08-26 15:20:00,352.12,352.51,352.05,352.41,14306.0,331.1534,331.5201,331.0875,331.4261,14306.0
2020-08-26 15:30:00,352.49,352.49,351.96,351.97,7151.0,331.5013,331.5013,331.0029,331.0123,7151.0
2020-08-26 15:40:00,352.01,352.11,351.92,352.02,11458.0,331.0499,331.144,330.9653,331.0593,11458.0
2020-08-26 15:50:00,352.0,352.2,351.67,351.91,65555.0,331.0405,331.2286,330.7302,330.9559,65555.0
2020-08-27 09:30:00,352.79,353.28,352.31,352.4,41789.0,331.7835,332.2443,331.3321,331.4167,41789.0
2020-08-27 09:40:00,352.4,353.08,352.35,352.99,23707.0,331.4167,332.0562,331.3697,331.9716,23707.0
2020-08-27 09:50:00,353.05,354.58,353.05,354.41,27372.0,332.028,333.4669,332.028,333.307,27372.0
2020-08-27 10:00:00,354.41,354.64,352.14,352.31,22827.0,333.307,333.5233,331.1722,331.3321,22827.0
2020-08-27 10:10:00,352.35,352.83,351.99,352.77,22031.0,331.3697,331.8211,331.0311,331.7647,22031.0
2020-08-27 10:20:00,352.74,353.81,352.7,353.63,6300.0,331.7364,332.7427,331.6988,332.5735,6300.0
2020-08-27 10:30:00,353.51,354.07,353.35,353.43,11484.0,332.4606,332.9873,332.3101,332.3854,11484.0
2020-08-27 10:40:00,353.28,353.3,352.74,352.86,5800.0,332.2443,332.2631,331.7364,331.8493,5800.0
2020-08-27 10:50:00,352.9,353.79,352.9,353.79,5322.0,331.8869,332.7239,331.8869,332.7239,5322.0
2020-08-27 11:00:00,353.73,353.98,353.47,353.69,6956.0,332.6675,332.9026,332.423,332.6299,6956.0
2020-08-27 11:10:00,353.58,353.58,353.01,353.29,6720.0,332.5264,332.5264,331.9904,332.2537,6720.0
2020-08-27 11:20:00,353.17,353.36,352.94,353.1,11730.0,332.1408,332.3195,331.9245,332.075,11730.0
2020-08-27 11:30:00,353.19,353.63,352.94,353.54,9711.0,332.1597,332.5735,331.9245,332.4888,9711.0
2020-08-27 11:40:00,353.6,353.89,353.58,353.77,6163.0,332.5452,332.818,332.5264,332.7051,6163.0
2020-08-27 11:50:00,353.72,354.02,353.63,354.01,3098.0,332.6581,332.9402,332.5735,332.9308,3098.0
2020-08-27 12:00:00,354.0,354.01,353.26,353.27,9477.0,332.9214,332.9308,332.2255,332.2349,9477.0
2020-08-27 12:10:00,353.25,353.49,353.03,353.03,6809.0,332.2161,332.4418,332.0092,332.0092,6809.0
2020-08-27 12:20:00,352.77,352.95,352.7,352.76,6144.0,331.7647,331.9339,331.6988,331.7553,6144.0
2020-08-27 12:30:00,352.73,352.95,351.89,352.04,3901.0,331.727,331.9339,330.9371,331.0781,3901.0
2020-08-27 12:40:00,352.15,352.24,352.01,352.11,7881.0,331.1816,331.2662,331.0499,331.144,7881.0
2020-08-27 12:50:00,352.05,352.13,351.59,351.86,9320.0,331.0875,331.1628,330.6549,330.9088,9320.0
2020-08-27 13:00:00,351.76,352.22,351.37,352.2,5483.0,330.8148,331.2474,330.448,331.2286,5483.0
2020-08-27 13:10:00,352.22,352.81,352.22,352.62,6756.0,331.2474,331.8023,331.2474,331.6236,6756.0
2020-08-27 13:20:00,352.46,353.16,352.46,353.0,9497.0,331.4731,332.1314,331.4731,331.981,9497.0
2020-08-27 13:30:00,353.07,353.24,352.97,353.17,9956.0,332.0468,332.2067,331.9528,332.1408,9956.0
2020-08-27 13:40:00,353.15,353.23,353.02,353.03,3647.0,332.122,332.1973,331.9998,332.0092,3647.0
2020-08-27 13:50:00,353.0,353.41,352.68,353.41,7500.0,331.981,332.3666,331.68,332.3666,7500.0
2020-08-27 14:00:00,353.49,354.01,353.45,353.89,14752.0,332.4418,332.9308,332.4042,332.818,14752.0
2020-08-27 14:10:00,353.9,354.2,353.86,354.03,6500.0,332.8274,333.1095,332.7898,332.9496,6500.0
2020-08-27 14:20:00,354.07,354.25,353.84,354.14,5276.0,332.9873,333.1565,332.7709,333.0531,5276.0
2020-08-27 14:30:00,354.22,354.41,354.17,354.35,3429.0,333.1283,333.307,333.0813,333.2506,3429.0
2020-08-27 14:40:00,354.38,354.4,354.1,354.14,8399.0,333.2788,333.2976,333.0155,333.0531,8399.0
2020-08-27 14:50:00,354.17,354.17,353.94,354.08,13378.0,333.0813,333.0813,332.865,332.9967,13378.0
2020-08-27 15:00:00,354.17,354.26,353.8,354.2,9782.0,333.0813,333.1659,332.7333,333.1095,9782.0
2020-08-27 15:10:00,354.28,354.48,354.08,354.46,5114.0,333.1847,333.3728,332.9967,333.354,5114.0
2020-08-27 15:20:00,354.57,354.86,354.49,354.61,9754.0,333.4575,333.7302,333.3822,333.4951,9754.0
2020-08-27 15:30:00,354.59,354.72,354.34,354.34,7015.0,333.4763,333.5986,333.2412,333.2412,7015.0
2020-08-27 15:40:00,354.39,354.47,353.93,354.05,9045.0,333.2882,333.3634,332.8556,332.9684,9045.0
2020-08-27 15:50:00,353.92,353.93,353.06,353.13,49129.0,332.8462,332.8556,332.0374,332.1032,49129.0
2020-08-28 09:30:00,354.64,354.64,352.71,353.4,49649.0,333.5233,333.5233,331.7082,332.3571,49649.0
2020-08-28 09:40:00,353.45,354.8,353.3,354.65,48726.0,332.4042,333.6738,332.2631,333.5327,48726.0
2020-08-28 09:50:00,354.73,354.9,354.07,354.07,26784.0,333.608,333.7678,332.9873,332.9873,26784.0
2020-08-28 10:00:00,354.16,354.29,353.26,353.48,11842.0,333.0719,333.1942,332.2255,332.4324,11842.0
2020-08-28 10:10:00,353.46,353.81,353.15,353.78,17289.0,332.4136,332.7427,332.122,332.7145,17289.0
2020-08-28 10:20:00,353.72,353.91,353.35,353.47,7522.0,332.6581,332.8368,332.3101,332.423,7522.0
2020-08-28 10:30:00,353.07,353.58,352.58,353.12,10769.0,332.0468,332.5264,331.586,332.0938,10769.0
2020-08-28 10:40:00,353.16,353.65,353.16,353.56,10383.0,332.1314,332.5923,332.1314,332.5076,10383.0
2020-08-28 10:50:00,353.43,353.57,352.69,352.75,7308.0,332.3854,332.517,331.6894,331.7459,7308.0
2020-08-28 11:00:00,352.88,353.48,352.64,353.37,13301.0,331.8681,332.4324,331.6424,332.3289,13301.0
2020-08-28 11:10:00,353.44,353.77,353.35,353.75,16508.0,332.3948,332.7051,332.3101,332.6863,16508.0
2020-08-28 11:20:00,353.77,353.98,353.55,353.59,6366.0,332.7051,332.9026,332.4982,332.5358,6366.0
2020-08-28 11:30:00,353.54,353.67,353.36,353.46,6000.0,332.4888,332.6111,332.3195,332.4136,6000.0
2020-08-28 11:40:00,353.46,353.55,353.37,353.46,3057.0,332.4136,332.4982,332.3289,332.4136,3057.0
2020-08-28 11:50:00,353.44,353.65,353.44,353.55,4000.0,332.3948,332.5923,332.3948,332.4982,4000.0
2020-08-28 12:00:00,353.42,354.02,353.39,354.02,9475.0,332.376,332.9402,332.3477,332.9402,9475.0
2020-08-28 12:10:00,354.01,354.14,353.93,354.12,5267.0,332.9308,333.0531,332.8556,333.0343,5267.0
2020-08-28 12:20:00,354.18,354.18,353.79,353.86,2601.0,333.0907,333.0907,332.7239,332.7898,2601.0
2020-08-28 12:30:00,353.84,353.91,353.64,353.64,4444.0,332.7709,332.8368,332.5829,332.5829,4444.0
2020-08-28 12:40:00,353.66,353.84,353.66,353.82,3290.0,332.6017,332.7709,332.6017,332.7521,3290.0
2020-08-28 12:50:00,353.88,354.17,353.83,354.03,3170.0,332.8086,333.0813,332.7615,332.9496,3170.0
2020-08-28 13:00:00,354.1,354.17,353.92,353.93,4918.0,333.0155,333.0813,332.8462,332.8556,4918.0
2020-08-28 13:10:00,353.94,354.08,353.8,353.98,2730.0,332.865,332.9967,332.7333,332.9026,2730.0
2020-08-28 13:20:00,353.98,353.98,353.52,353.54,4132.0,332.9026,332.9026,332.47,332.4888,4132.0
2020-08-28 13:30:00,353.51,353.71,353.46,353.61,3673.0,332.4606,332.6487,332.4136,332.5546,3673.0
2020-08-28 13:40:00,353.59,353.87,353.54,353.75,5040.0,332.5358,332.7992,332.4888,332.6863,5040.0
2020-08-28 13:50:00,353.79,353.99,353.69,353.81,5501.0,332.7239,332.912,332.6299,332.7427,5501.0
2020-08-28 14:00:00,353.73,353.93,353.63,353.81,7655.0,332.6675,332.8556,332.5735,332.7427,7655.0
2020-08-28 14:10:00,353.81,354.06,353.7,354.06,18782.0,332.7427,332.9778,332.6393,332.9778,18782.0
2020-08-28 14:20:00,354.03,354.16,353.95,354.01,7870.0,332.9496,333.0719,332.8744,332.9308,7870.0
2020-08-28 14:30:00,354.0,354.13,353.98,354.12,3277.0,332.9214,333.0437,332.9026,333.0343,3277.0
2020-08-28 14:40:00,354.11,354.44,354.1,354.44,3249.0,333.0249,333.3352,333.0155,333.3352,3249.0
2020-08-28 14:50:00,354.44,354.48,354.17,354.26,3800.0,333.3352,333.3728,333.0813,333.1659,3800.0
2020-08-28 15:00:00,354.21,354.4,354.05,354.37,3600.0,333.1189,333.2976,332.9684,333.2694,3600.0
2020-08-28 15:10:00,354.42,354.73,354.38,354.72,8295.0,333.3164,333.608,333.2788,333.5986,8295.0
2020-08-28 15:20:00,354.62,354.87,354.47,354.47,8906.0,333.5045,333.7396,333.3634,333.3634,8906.0
2020-08-28 15:30:00,354.43,354.84,354.43,354.72,26239.0,333.3258,333.7114,333.3258,333.5986,26239.0
2020-08-28 15:40:00,354.71,354.82,354.61,354.7,49065.0,333.5891,333.6926,333.4951,333.5797,49065.0
2020-08-28 15:50:00,354.68,355.26,354.65,355.17,43257.0,333.5609,334.1064,333.5327,334.0218,43257.0
2020-08-31 09:30:00,354.75,354.93,352.99,353.54,46301.0,333.6268,333.796,331.9716,332.4888,46301.0
2020-08-31 09:40:00,353.55,353.67,352.59,352.88,39422.0,332.4982,332.6111,331.5954,331.8681,39422.0
2020-08-31 09:50:00,352.94,352.94,352.2,352.33,14342.0,331.9245,331.9245,331.2286,331.3509,14342.0
2020-08-31 10:00:00,352.04,353.11,352.04,353.02,13619.0,331.0781,332.0844,331.0781,331.9998,13619.0
2020-08-31 10:10:00,353.08,353.18,352.77,353.15,4741.0,332.0562,332.1502,331.7647,332.122,4741.0
2020-08-31 10:20:00,353.15,353.16,352.38,352.43,9271.0,332.122,332.1314,331.3979,331.4449,9271.0
2020-08-31 10:30:00,352.5,353.23,352.49,353.05,5669.0,331.5107,332.1973,331.5013,332.028,5669.0
2020-08-31 10:40:00,352.82,353.02,352.79,352.91,5378.0,331.8117,331.9998,331.7835,331.8963,5378.0
2020-08-31 10:50:00,353.07,353.07,352.47,352.54,1916.0,332.0468,332.0468,331.4825,331.5484,1916.0
2020-08-31 11:00:00,352.51,352.94,352.4,352.45,5023.0,331.5201,331.9245,331.4167,331.4637,5023.0
2020-08-31 11:10:00,352.52,352.6,352.28,352.51,5080.0,331.5295,331.6048,331.3038,331.5201,5080.0
2020-08-31 11:20:00,352.27,352.27,351.49,351.71,7786.0,331.2944,331.2944,330.5609,330.7678,7786.0
2020-08-31 11:30:00,351.9,352.49,351.68,352.36,5965.0,330.9465,331.5013,330.7396,331.3791,5965.0
2020-08-31 11:40:00,352.58,352.95,352.58,352.92,2648.0,331.586,331.9339,331.586,331.9057,2648.0
2020-08-31 11:50:00,352.92,353.2,352.92,353.05,6286.0,331.9057,332.1691,331.9057,332.028,6286.0
2020-08-31 12:00:00,353.09,353.26,352.91,353.02,19914.0,332.0656,332.2255,331.8963,331.9998,19914.0
2020-08-31 12:10:00,353.08,353.08,352.75,352.94,4013.0,332.0562,332.0562,331.7459,331.9245,4013.0
2020-08-31 12:20:00,352.88,352.88,352.21,352.28,3150.0,331.8681,331.8681,331.238,331.3038,3150.0
2020-08-31 12:30:00,352.33,352.43,352.25,352.32,3974.0,331.3509,331.4449,331.2756,331.3415,3974.0
2020-08-31 12:40:00,352.27,352.32,352.04,352.13,6467.0,331.2944,331.3415,331.0781,331.1628,6467.0
2020-08-31 12:50:00,352.14,352.51,352.11,352.44,9683.0,331.1722,331.5201,331.144,331.4543,9683.0
2020-08-31 13:00:00,352.52,352.52,352.35,352.47,7997.0,331.5295,331.5295,331.3697,331.4825,7997.0
2020-08-31 13:10:00,352.4,352.58,352.34,352.53,2512.0,331.4167,331.586,331.3603,331.539,2512.0
2020-08-31 13:20:00,352.47,352.55,352.31,352.55,3495.0,331.4825,331.5578,331.3321,331.5578,3495.0
2020-08-31 13:30:00,352.59,352.71,352.48,352.56,9350.0,331.5954,331.7082,331.4919,331.5672,9350.0
2020-08-31 13:40:00,352.54,352.75,352.53,352.71,5518.0,331.5484,331.7459,331.539,331.7082,5518.0
2020-08-31 13:50:00,352.66,352.69,352.48,352.51,2791.0,331.6612,331.6894,331.4919,331.5201,2791.0
2020-08-31 14:00:00,352.5,352.58,352.33,352.33,7456.0,331.5107,331.586,331.3509,331.3509,7456.0
2020-08-31 14:10:00,352.38,352.62,352.38,352.52,6267.0,331.3979,331.6236,331.3979,331.5295,6267.0
2020-08-31 14:20:00,352.57,352.72,352.51,352.52,9213.0,331.5766,331.7176,331.5201,331.5295,9213.0
2020-08-31 14:30:00,352.57,352.65,352.29,352.5,13704.0,331.5766,331.6518,331.3132,331.5107,13704.0
2020-08-31 14:40:00,352.55,353.04,352.55,352.73,12748.0,331.5578,332.0186,331.5578,331.727,12748.0
2020-08-31 14:50:00,352.79,352.95,352.58,352.87,12188.0,331.7835,331.9339,331.586,331.8587,12188.0
2020-08-31 15:00:00,352.82,352.85,352.55,352.77,10603.0,331.8117,331.8399,331.5578,331.7647,10603.0
2020-08-31 15:10:00,352.74,352.77,352.48,352.49,15257.0,331.7364,331.7647,331.4919,331.5013,15257.0
2020-08-31 15:20:00,352.44,352.63,352.34,352.63,12683.0,331.4543,331.633,331.3603,331.633,12683.0
2020-08-31 15:30:00,352.66,352.73,352.41,352.68,11142.0,331.6612,331.727,331.4261,331.68,11142.0
2020-08-31 15:40:00,352.69,353.25,352.46,353.22,13649.0,331.6894,332.2161,331.4731,332.1879,13649.0
2020-08-31 15:50:00,353.16,353.25,351.33,351.34,129434.0,332.1314,332.2161,330.4104,330.4198,129434.0
2020-09-01 09:30:00,350.96,350.96,348.15,350.56,84029.0,330.0624,330.0624,327.4198,329.6863,84029.0
2020-09-01 09:40:00,350.74,351.5,350.36,351.5,24043.0,329.8555,330.5703,329.4982,330.5703,24043.0
2020-09-01 09:50:00,351.52,352.18,351.19,352.11,14043.0,330.5891,331.2098,330.2787,331.144,14043.0
2020-09-01 10:00:00,352.29,352.77,352.13,352.33,28814.0,331.3132,331.7647,331.1628,331.3509,28814.0
2020-09-01 10:10:00,352.36,352.39,351.74,352.36,34257.0,331.3791,331.4073,330.796,331.3791,34257.0
2020-09-01 10:20:00,352.36,353.38,352.33,353.38,20444.0,331.3791,332.3383,331.3509,332.3383,20444.0
2020-09-01 10:30:00,353.38,353.7,353.02,353.17,26060.0,332.3383,332.6393,331.9998,332.1408,26060.0
2020-09-01 10:40:00,353.19,353.65,353.19,353.37,44071.0,332.1597,332.5923,332.1597,332.3289,44071.0
2020-09-01 10:50:00,353.31,353.6,352.74,352.85,10585.0,332.2725,332.5452,331.7364,331.8399,10585.0
2020-09-01 11:00:00,352.89,353.2,352.7,353.1,10059.0,331.8775,332.1691,331.6988,332.075,10059.0
2020-09-01 11:10:00,353.08,353.2,352.75,352.94,15050.0,332.0562,332.1691,331.7459,331.9245,15050.0
2020-09-01 11:20:00,352.96,353.02,352.57,352.78,39772.0,331.9433,331.9998,331.5766,331.7741,39772.0
2020-09-01 11:30:00,352.8,353.51,352.78,353.15,11000.0,331.7929,332.4606,331.7741,332.122,11000.0
2020-09-01 11:40:00,353.21,353.24,352.99,353.2,9497.0,332.1785,332.2067,331.9716,332.1691,9497.0
2020-09-01 11:50:00,353.19,353.52,352.86,352.95,5563.0,332.1597,332.47,331.8493,331.9339,5563.0
2020-09-01 12:00:00,352.89,353.46,352.89,353.4,5370.0,331.8775,332.4136,331.8775,332.3571,5370.0
2020-09-01 12:10:00,353.39,353.41,353.0,353.2,9367.0,332.3477,332.3666,331.981,332.1691,9367.0
2020-09-01 12:20:00,353.28,353.3,353.05,353.05,3109.0,332.2443,332.2631,332.028,332.028,3109.0
2020-09-01 12:30:00,353.02,353.02,352.82,352.82,1409.0,331.9998,331.9998,331.8117,331.8117,1409.0
2020-09-01 12:40:00,352.82,352.95,352.71,352.9,5081.0,331.8117,331.9339,331.7082,331.8869,5081.0
2020-09-01 12:50:00,352.99,353.3,352.99,353.3,3560.0,331.9716,332.2631,331.9716,332.2631,3560.0
2020-09-01 13:00:00,353.28,353.28,353.01,353.1,9685.0,332.2443,332.2443,331.9904,332.075,9685.0
2020-09-01 13:10:00,353.04,353.05,352.81,352.87,7752.0,332.0186,332.028,331.8023,331.8587,7752.0
2020-09-01 13:20:00,352.75,353.0,352.65,352.89,10051.0,331.7459,331.981,331.6518,331.8775,10051.0
2020-09-01 13:30:00,352.93,353.02,352.87,352.94,8886.0,331.9151,331.9998,331.8587,331.9245,8886.0
2020-09-01 13:40:00,353.05,353.37,353.01,353.27,19928.0,332.028,332.3289,331.9904,332.2349,19928.0
2020-09-01 13:50:00,353.31,353.31,353.05,353.06,14731.0,332.2725,332.2725,332.028,332.0374,14731.0
2020-09-01 14:00:00,353.11,353.23,352.99,353.18,15566.0,332.0844,332.1973,331.9716,332.1502,15566.0
2020-09-01 14:10:00,353.22,353.28,353.13,353.22,18126.0,332.1879,332.2443,332.1032,332.1879,18126.0
2020-09-01 14:20:00,353.21,353.39,353.21,353.35,12274.0,332.1785,332.3477,332.1785,332.3101,12274.0
2020-09-01 14:30:00,353.35,353.48,353.27,353.48,12104.0,332.3101,332.4324,332.2349,332.4324,12104.0
2020-09-01 14:40:00,353.42,353.48,353.34,353.36,23881.0,332.376,332.4324,332.3007,332.3195,23881.0
2020-09-01 14:50:00,353.4,353.54,353.38,353.48,29642.0,332.3571,332.4888,332.3383,332.4324,29642.0
2020-09-01 15:00:00,353.5,353.65,353.41,353.56,27014.0,332.4512,332.5923,332.3666,332.5076,27014.0
2020-09-01 15:10:00,353.56,353.56,353.23,353.43,16967.0,332.5076,332.5076,332.1973,332.3854,16967.0
2020-09-01 15:20:00,353.44,353.62,353.36,353.36,10434.0,332.3948,332.564,332.3195,332.3195,10434.0
2020-09-01 15:30:00,353.41,353.42,353.28,353.35,13026.0,332.3666,332.376,332.2443,332.3101,13026.0
2020-09-01 15:40:00,353.3,353.69,353.3,353.5,24806.0,332.2631,332.6299,332.2631,332.4512,24806.0
2020-09-01 15:50:00,353.39,354.24,353.38,354.19,68099.0,332.3477,333.1471,332.3383,333.1001,68099.0
2020-09-02 09:30:00,355.39,355.41,354.23,354.65,69754.0,334.2287,334.2475,333.1377,333.5327,69754.0
2020-09-02 09:40:00,354.71,354.73,353.71,353.81,30212.0,333.5891,333.608,332.6487,332.7427,30212.0
2020-09-02 09:50:00,353.52,354.26,353.38,354.26,13142.0,332.47,333.1659,332.3383,333.1659,13142.0
2020-09-02 10:00:00,354.38,354.6,353.85,354.06,28773.0,333.2788,333.4857,332.7804,332.9778,28773.0
2020-09-02 10:10:00,354.04,355.3,354.02,355.28,20700.0,332.959,334.144,332.9402,334.1252,20700.0
2020-09-02 10:20:00,355.21,355.45,355.02,355.45,13967.0,334.0594,334.2851,333.8807,334.2851,13967.0
2020-09-02 10:30:00,355.52,356.01,355.51,355.72,11309.0,334.3509,334.8117,334.3415,334.539,11309.0
2020-09-02 10:40:00,355.89,355.89,355.27,355.45,11421.0,334.6989,334.6989,334.1158,334.2851,11421.0
2020-09-02 10:50:00,355.6,355.99,355.51,355.73,12601.0,334.4262,334.7929,334.3415,334.5484,12601.0
2020-09-02 11:00:00,355.78,356.25,355.54,355.67,8655.0,334.5954,335.0374,334.3697,334.492,8655.0
2020-09-02 11:10:00,355.64,356.23,355.64,356.06,16513.0,334.4638,335.0186,334.4638,334.8588,16513.0
2020-09-02 11:20:00,356.11,356.24,355.65,355.91,8500.0,334.9058,335.028,334.4732,334.7177,8500.0
2020-09-02 11:30:00,355.93,356.31,355.55,355.55,8622.0,334.7365,335.0939,334.3791,334.3791,8622.0
2020-09-02 11:40:00,355.64,356.0,355.4,355.9,13780.0,334.4638,334.8023,334.2381,334.7083,13780.0
2020-09-02 11:50:00,355.98,356.56,355.85,356.47,15655.0,334.7835,335.329,334.6613,335.2443,15655.0
2020-09-02 12:00:00,356.45,356.78,356.14,356.24,16934.0,335.2255,335.5359,334.934,335.028,16934.0
2020-09-02 12:10:00,356.22,356.84,356.22,356.84,13851.0,335.0092,335.5923,335.0092,335.5923,13851.0
2020-09-02 12:20:00,356.87,356.94,356.72,356.76,5300.0,335.6205,335.6864,335.4795,335.5171,5300.0
2020-09-02 12:30:00,356.91,356.96,356.71,356.87,9482.0,335.6581,335.7052,335.4701,335.6205,9482.0
2020-09-02 12:40:00,356.91,357.2,356.84,356.93,14791.0,335.6581,335.9309,335.5923,335.677,14791.0
2020-09-02 12:50:00,356.88,357.04,356.76,356.76,7443.0,335.6299,335.7804,335.5171,335.5171,7443.0
2020-09-02 13:00:00,356.76,356.76,356.35,356.41,11484.0,335.5171,335.5171,335.1315,335.1879,11484.0
2020-09-02 13:10:00,356.42,356.7,356.31,356.62,9425.0,335.1973,335.4607,335.0939,335.3854,9425.0
2020-09-02 13:20:00,356.63,356.97,356.63,356.93,6207.0,335.3948,335.7146,335.3948,335.677,6207.0
2020-09-02 13:30:00,356.93,357.15,356.89,357.13,4791.0,335.677,335.8839,335.6393,335.865,4791.0
2020-09-02 13:40:00,357.16,357.32,357.02,357.02,6648.0,335.8933,336.0437,335.7616,335.7616,6648.0
2020-09-02 13:50:00,357.01,357.09,356.9,356.9,7737.0,335.7522,335.8274,335.6487,335.6487,7737.0
2020-09-02 14:00:00,356.91,356.95,356.32,356.94,9240.0,335.6581,335.6958,335.1033,335.6864,9240.0
2020-09-02 14:10:00,356.87,356.96,356.6,356.9,5275.0,335.6205,335.7052,335.3666,335.6487,5275.0
2020-09-02 14:20:00,356.94,357.36,356.92,357.32,6615.0,335.6864,336.0814,335.6676,336.0437,6615.0
2020-09-02 14:30:00,357.21,357.39,357.02,357.07,4677.0,335.9403,336.1096,335.7616,335.8086,4677.0
2020-09-02 14:40:00,357.06,357.6,357.03,357.58,8729.0,335.7992,336.3071,335.771,336.2883,8729.0
2020-09-02 14:50:00,357.65,357.78,357.59,357.71,8440.0,336.3541,336.4763,336.2977,336.4105,8440.0
2020-09-02 15:00:00,357.72,357.85,357.57,357.76,12152.0,336.4199,336.5422,336.2788,336.4575,12152.0
2020-09-02 15:10:00,357.72,358.25,357.67,358.25,15477.0,336.4199,336.9184,336.3729,336.9184,15477.0
2020-09-02 15:20:00,358.25,358.61,358.22,358.25,16795.0,336.9184,337.2569,336.8901,336.9184,16795.0
2020-09-02 15:30:00,358.22,358.81,358.13,358.81,14131.0,336.8901,337.445,336.8055,337.445,14131.0
2020-09-02 15:40:00,358.78,359.33,358.73,359.33,23076.0,337.4168,337.9341,337.3698,337.9341,23076.0
2020-09-02 15:50:00,359.34,359.57,358.61,358.64,102563.0,337.9435,338.1598,337.2569,337.2851,102563.0
2020-09-03 09:30:00,357.23,357.91,356.37,357.26,58122.0,335.9591,336.5986,335.1503,335.9873,58122.0
2020-09-03 09:40:00,357.28,357.83,356.8,357.83,29793.0,336.0061,336.5234,335.5547,336.5234,29793.0
2020-09-03 09:50:00,357.77,357.79,356.45,357.13,8859.0,336.4669,336.4858,335.2255,335.865,8859.0
2020-09-03 10:00:00,357.13,357.13,354.84,354.98,21143.0,335.865,335.865,333.7114,333.8431,21143.0
2020-09-03 10:10:00,355.0,355.52,354.51,354.51,19184.0,333.8619,334.3509,333.4011,333.4011,19184.0
2020-09-03 10:20:00,354.71,354.71,353.26,353.63,21651.0,333.5891,333.5891,332.2255,332.5735,21651.0
2020-09-03 10:30:00,353.15,354.14,352.71,353.21,23969.0,332.122,333.0531,331.7082,332.1785,23969.0
2020-09-03 10:40:00,353.34,353.62,352.18,352.18,19130.0,332.3007,332.564,331.2098,331.2098,19130.0
2020-09-03 10:50:00,352.27,353.14,352.25,352.63,18642.0,331.2944,332.1126,331.2756,331.633,18642.0
2020-09-03 11:00:00,352.78,352.78,349.74,350.23,27716.0,331.7741,331.7741,328.9151,329.3759,27716.0
2020-09-03 11:10:00,350.33,350.58,346.57,346.57,24641.0,329.4699,329.7051,325.9338,325.9338,24641.0
2020-09-03 11:20:00,346.52,348.44,346.49,348.36,40333.0,325.8868,327.6925,325.8586,327.6173,40333.0
2020-09-03 11:30:00,348.24,349.6,347.6,349.47,19184.0,327.5044,328.7834,326.9025,328.6612,19184.0
2020-09-03 11:40:00,349.61,350.64,349.54,350.15,18551.0,328.7928,329.7615,328.727,329.3007,18551.0
2020-09-03 11:50:00,350.07,351.21,349.92,350.22,26469.0,329.2254,330.2975,329.0844,329.3665,26469.0
2020-09-03 12:00:00,350.42,350.62,349.42,350.62,11902.0,329.5546,329.7427,328.6141,329.7427,11902.0
2020-09-03 12:10:00,350.88,351.11,350.37,351.01,11235.0,329.9872,330.2035,329.5076,330.1095,11235.0
2020-09-03 12:20:00,350.92,350.92,350.29,350.38,14100.0,330.0248,330.0248,329.4323,329.517,14100.0
2020-09-03 12:30:00,350.32,350.45,349.05,349.93,12524.0,329.4605,329.5828,328.2662,329.0938,12524.0
2020-09-03 12:40:00,349.81,349.89,348.67,348.79,8187.0,328.9809,329.0561,327.9088,328.0216,8187.0
2020-09-03 12:50:00,348.88,349.48,348.64,348.67,9436.0,328.1063,328.6706,327.8806,327.9088,9436.0
2020-09-03 13:00:00,348.87,348.89,347.56,348.89,15773.0,328.0969,328.1157,326.8649,328.1157,15773.0
2020-09-03 13:10:00,348.59,349.61,348.47,348.71,12319.0,327.8336,328.7928,327.7207,327.9464,12319.0
2020-09-03 13:20:00,348.81,349.71,348.45,349.7,14281.0,328.0405,328.8869,327.7019,328.8775,14281.0
2020-09-03 13:30:00,349.68,349.68,347.78,348.09,19929.0,328.8587,328.8587,327.0718,327.3633,19929.0
2020-09-03 13:40:00,348.2,348.47,347.63,347.63,8218.0,327.4668,327.7207,326.9307,326.9307,8218.0
2020-09-03 13:50:00,347.75,348.98,347.75,348.59,12315.0,327.0436,328.2003,327.0436,327.8336,12315.0
2020-09-03 14:00:00,348.34,349.11,348.34,348.88,10553.0,327.5984,328.3226,327.5984,328.1063,10553.0
2020-09-03 14:10:00,348.85,349.46,348.2,348.28,11745.0,328.0781,328.6518,327.4668,327.542,11745.0
2020-09-03 14:20:00,348.44,348.86,348.04,348.78,10582.0,327.6925,328.0875,327.3163,328.0122,10582.0
2020-09-03 14:30:00,348.61,350.0,348.6,349.47,9963.0,327.8524,329.1596,327.843,328.6612,9963.0
2020-09-03 14:40:00,349.44,349.7,348.38,348.38,8455.0,328.6329,328.8775,327.6361,327.6361,8455.0
2020-09-03 14:50:00,348.71,348.76,347.78,347.81,10689.0,327.9464,327.9934,327.0718,327.1,10689.0
2020-09-03 15:00:00,347.86,348.11,347.33,347.52,26740.0,327.147,327.3821,326.6486,326.8273,26740.0
2020-09-03 15:10:00,347.64,347.89,347.11,347.41,15586.0,326.9401,327.1752,326.4417,326.7238,15586.0
2020-09-03 15:20:00,347.25,347.26,346.29,346.76,46633.0,326.5733,326.5827,325.6705,326.1125,46633.0
2020-09-03 15:30:00,346.58,347.77,346.09,347.38,36813.0,325.9432,327.0624,325.4824,326.6956,36813.0
2020-09-03 15:40:00,347.4,347.9,346.62,346.62,23854.0,326.7144,327.1846,325.9809,325.9809,23854.0
2020-09-03 15:50:00,346.49,348.08,345.85,347.8,114880.0,325.8586,327.3539,325.2567,327.0906,114880.0
2020-09-04 09:30:00,350.93,351.92,349.63,349.83,73830.0,330.0342,330.9653,328.8116,328.9997,73830.0
2020-09-04 09:40:00,349.98,350.63,348.95,349.12,103433.0,329.1408,329.7521,328.1721,328.332,103433.0
2020-09-04 09:50:00,349.29,349.62,347.16,347.23,23009.0,328.4919,328.8022,326.4887,326.5545,23009.0
2020-09-04 10:00:00,347.43,348.8,347.42,348.18,23807.0,326.7426,328.0311,326.7332,327.448,23807.0
2020-09-04 10:10:00,347.95,348.23,344.52,344.52,43101.0,327.2317,327.495,324.0059,324.0059,43101.0
2020-09-04 10:20:00,344.61,345.35,343.19,343.24,34483.0,324.0905,324.7865,322.7551,322.8021,34483.0
2020-09-04 10:30:00,343.3,344.13,340.35,341.76,45590.0,322.8585,323.6391,320.0842,321.4102,45590.0
2020-09-04 10:40:00,341.59,341.87,339.38,341.87,30557.0,321.2504,321.5137,319.172,321.5137,30557.0
2020-09-04 10:50:00,341.47,342.72,340.58,342.25,28158.0,321.1375,322.3131,320.3005,321.8711,28158.0
2020-09-04 11:00:00,342.31,342.45,341.01,341.12,17007.0,321.9275,322.0592,320.7049,320.8083,17007.0
2020-09-04 11:10:00,341.02,342.2,340.61,342.05,15115.0,320.7143,321.824,320.3287,321.683,15115.0
2020-09-04 11:20:00,342.11,342.16,340.44,341.2,15842.0,321.7394,321.7864,320.1688,320.8836,15842.0
2020-09-04 11:30:00,341.18,342.48,341.18,342.37,19045.0,320.8648,322.0874,320.8648,321.9839,19045.0
2020-09-04 11:40:00,342.16,342.52,341.16,341.81,17543.0,321.7864,322.125,320.846,321.4573,17543.0
2020-09-04 11:50:00,341.84,343.36,341.45,343.0,18711.0,321.4855,322.915,321.1187,322.5764,18711.0
2020-09-04 12:00:00,343.21,343.48,342.62,342.62,15651.0,322.7739,323.0278,322.219,322.219,15651.0
2020-09-04 12:10:00,342.97,343.43,342.55,342.55,12593.0,322.5482,322.9808,322.1532,322.1532,12593.0
2020-09-04 12:20:00,342.9,344.73,342.67,344.69,24583.0,322.4824,324.2034,322.2661,324.1658,24583.0
2020-09-04 12:30:00,344.67,344.89,344.51,344.63,6325.0,324.147,324.3539,323.9965,324.1093,6325.0
2020-09-04 12:40:00,344.75,345.8,344.7,345.16,28439.0,324.2222,325.2097,324.1752,324.6078,28439.0
2020-09-04 12:50:00,345.06,345.43,344.68,345.31,7072.0,324.5137,324.8617,324.1564,324.7489,7072.0
2020-09-04 13:00:00,345.25,345.25,344.4,344.56,8781.0,324.6924,324.6924,323.893,324.0435,8781.0
2020-09-04 13:10:00,344.61,344.87,343.71,343.71,4336.0,324.0905,324.3351,323.2441,323.2441,4336.0
2020-09-04 13:20:00,343.85,344.5,343.81,344.16,3029.0,323.3758,323.9871,323.3382,323.6673,3029.0
2020-09-04 13:30:00,343.97,344.37,343.28,344.23,12482.0,323.4886,323.8648,322.8397,323.7332,12482.0
2020-09-04 13:40:00,344.37,344.58,343.91,344.46,3600.0,323.8648,324.0623,323.4322,323.9495,3600.0
2020-09-04 13:50:00,344.16,344.96,343.9,344.96,3210.0,323.6673,324.4197,323.4228,324.4197,3210.0
2020-09-04 14:00:00,344.83,345.19,344.52,345.07,20882.0,324.2974,324.636,324.0059,324.5231,20882.0
2020-09-04 14:10:00,344.83,345.21,344.39,345.1,4692.0,324.2974,324.6548,323.8836,324.5514,4692.0
2020-09-04 14:20:00,345.02,345.77,344.78,345.67,4814.0,324.4761,325.1815,324.2504,325.0874,4814.0
2020-09-04 14:30:00,345.57,346.83,345.29,346.83,9028.0,324.9934,326.1784,324.7301,326.1784,9028.0
2020-09-04 14:40:00,346.83,347.91,346.83,347.41,9588.0,326.1784,327.194,326.1784,326.7238,9588.0
2020-09-04 14:50:00,347.42,348.12,347.0,347.98,19767.0,326.7332,327.3915,326.3382,327.2599,19767.0
2020-09-04 15:00:00,348.07,348.13,347.44,347.83,17584.0,327.3445,327.4009,326.752,327.1188,17584.0
2020-09-04 15:10:00,347.88,348.19,346.92,347.94,18653.0,327.1658,327.4574,326.263,327.2223,18653.0
2020-09-04 15:20:00,347.96,348.51,347.67,348.32,11552.0,327.2411,327.7583,326.9683,327.5796,11552.0
2020-09-04 15:30:00,347.98,348.05,346.14,346.56,12886.0,327.2599,327.3257,325.5294,325.9244,12886.0
2020-09-04 15:40:00,346.6,347.32,345.84,345.84,25774.0,325.962,326.6392,325.2473,325.2473,25774.0
2020-09-04 15:50:00,345.68,346.81,345.68,346.08,67562.0,325.0968,326.1595,325.0968,325.473,67562.0
2020-09-08 09:30:00,342.57,342.58,339.43,340.15,110815.0,322.172,322.1814,319.219,319.8961,110815.0
2020-09-08 09:40:00,340.09,340.09,337.49,338.06,48825.0,319.8397,319.8397,317.3945,317.9306,48825.0
2020-09-08 09:50:00,338.08,341.12,337.89,340.78,80379.0,317.9494,320.8083,317.7707,320.4886,80379.0
2020-09-08 10:00:00,340.86,340.89,338.43,339.9,25817.0,320.5638,320.592,318.2785,319.661,25817.0
2020-09-08 10:10:00,339.88,340.67,339.4,339.87,27309.0,319.6422,320.3851,319.1908,319.6328,27309.0
2020-09-08 10:20:00,339.86,341.59,339.14,341.22,15453.0,319.6234,321.2504,318.9462,320.9024,15453.0
2020-09-08 10:30:00,341.57,342.42,341.08,342.37,15466.0,321.2316,322.0309,320.7707,321.9839,15466.0
2020-09-08 10:40:00,342.27,342.27,339.72,339.73,19090.0,321.8899,321.8899,319.4917,319.5011,19090.0
2020-09-08 10:50:00,339.43,340.52,339.43,340.11,17493.0,319.219,320.2441,319.219,319.8585,17493.0
2020-09-08 11:00:00,340.04,341.54,339.55,341.48,31422.0,319.7927,321.2033,319.3318,321.1469,31422.0
2020-09-08 11:10:00,341.48,341.82,341.19,341.64,25968.0,321.1469,321.4667,320.8742,321.2974,25968.0
2020-09-08 11:20:00,341.5,341.64,340.44,340.62,22504.0,321.1657,321.2974,320.1688,320.3381,22504.0
2020-09-08 11:30:00,340.39,340.52,339.67,339.87,40187.0,320.1218,320.2441,319.4447,319.6328,40187.0
2020-09-08 11:40:00,339.9,340.06,339.38,339.47,9734.0,319.661,319.8115,319.172,319.2566,9734.0
2020-09-08 11:50:00,339.8,340.14,338.96,339.95,21750.0,319.5669,319.8867,318.777,319.708,21750.0
2020-09-08 12:00:00,339.93,340.8,339.81,340.57,25772.0,319.6892,320.5074,319.5764,320.2911,25772.0
2020-09-08 12:10:00,340.88,341.23,340.7,341.23,12000.0,320.5826,320.9118,320.4134,320.9118,12000.0
2020-09-08 12:20:00,341.23,342.08,341.22,341.45,10661.0,320.9118,321.7112,320.9024,321.1187,10661.0
2020-09-08 12:30:00,341.48,341.84,341.23,341.56,11250.0,321.1469,321.4855,320.9118,321.2221,11250.0
2020-09-08 12:40:00,341.46,342.22,341.22,342.22,11300.0,321.1281,321.8429,320.9024,321.8429,11300.0
2020-09-08 12:50:00,342.31,342.43,342.06,342.2,9048.0,321.9275,322.0403,321.6924,321.824,9048.0
2020-09-08 13:00:00,342.25,342.25,341.77,341.81,7644.0,321.8711,321.8711,321.4196,321.4573,7644.0
2020-09-08 13:10:00,341.78,343.08,341.77,343.08,10268.0,321.429,322.6516,321.4196,322.6516,10268.0
2020-09-08 13:20:00,343.01,343.2,342.76,342.83,13499.0,322.5858,322.7645,322.3507,322.4165,13499.0
2020-09-08 13:30:00,342.77,343.18,342.45,343.11,17304.0,322.3601,322.7457,322.0592,322.6799,17304.0
2020-09-08 13:40:00,343.1,343.36,342.91,343.18,13347.0,322.6705,322.915,322.4918,322.7457,13347.0
2020-09-08 13:50:00,343.05,343.31,342.89,343.01,18085.0,322.6234,322.8679,322.473,322.5858,18085.0
2020-09-08 14:00:00,343.05,343.29,342.64,342.7,11163.0,322.6234,322.8491,322.2378,322.2943,11163.0
2020-09-08 14:10:00,342.69,342.7,341.58,341.7,7433.0,322.2849,322.2943,321.241,321.3538,7433.0
2020-09-08 14:20:00,341.69,341.75,340.85,340.85,9136.0,321.3444,321.4008,320.5544,320.5544,9136.0
2020-09-08 14:30:00,340.85,340.87,340.05,340.19,12684.0,320.5544,320.5732,319.8021,319.9337,12684.0
2020-09-08 14:40:00,340.21,340.33,339.43,339.95,5825.0,319.9525,320.0654,319.219,319.708,5825.0
2020-09-08 14:50:00,339.84,340.56,338.83,340.22,21897.0,319.6046,320.2817,318.6547,319.9619,21897.0
2020-09-08 15:00:00,340.31,340.31,338.71,339.1,9761.0,320.0466,320.0466,318.5418,318.9086,9761.0
2020-09-08 15:10:00,339.34,340.18,339.2,339.73,10748.0,319.1343,319.9243,319.0027,319.5011,10748.0
2020-09-08 15:20:00,339.73,340.62,339.73,340.51,9830.0,319.5011,320.3381,319.5011,320.2347,9830.0
2020-09-08 15:30:00,340.59,341.08,339.81,340.13,15894.0,320.3099,320.7707,319.5764,319.8773,15894.0
2020-09-08 15:40:00,340.23,340.54,339.3,340.1,17865.0,319.9713,320.2629,319.0967,319.8491,17865.0
2020-09-08 15:50:00,340.03,340.03,338.38,338.57,70369.0,319.7833,319.7833,318.2315,318.4102,70369.0
2020-09-09 09:30:00,341.69,342.93,340.93,341.48,85667.0,321.3444,322.5106,320.6297,321.1469,85667.0
2020-09-09 09:40:00,341.32,342.26,341.13,341.16,46668.0,320.9964,321.8805,320.8178,320.846,46668.0
2020-09-09 09:50:00,341.32,342.71,341.32,342.71,19293.0,320.9964,322.3037,320.9964,322.3037,19293.0
2020-09-09 10:00:00,342.91,343.41,342.27,342.27,26965.0,322.4918,322.962,321.8899,321.8899,26965.0
2020-09-09 10:10:00,342.5,343.36,342.5,342.62,29432.0,322.1062,322.915,322.1062,322.219,29432.0
2020-09-09 10:20:00,342.64,342.68,341.53,341.53,56173.0,322.2378,322.2755,321.1939,321.1939,56173.0
2020-09-09 10:30:00,341.73,341.98,341.12,341.32,42953.0,321.382,321.6171,320.8083,320.9964,42953.0
2020-09-09 10:40:00,341.41,341.71,340.49,340.59,16772.0,321.0811,321.3632,320.2159,320.3099,16772.0
2020-09-09 10:50:00,340.67,340.75,339.99,340.44,19868.0,320.3851,320.4604,319.7456,320.1688,19868.0
2020-09-09 11:00:00,340.58,341.91,340.58,340.87,20787.0,320.3005,321.5513,320.3005,320.5732,20787.0
2020-09-09 11:10:00,340.96,341.23,340.68,340.77,21761.0,320.6579,320.9118,320.3945,320.4792,21761.0
2020-09-09 11:20:00,340.8,341.85,340.8,341.82,4630.0,320.5074,321.4949,320.5074,321.4667,4630.0
2020-09-09 11:30:00,341.86,341.86,341.29,341.79,5586.0,321.5043,321.5043,320.9682,321.4385,5586.0
2020-09-09 11:40:00,341.75,342.17,341.69,342.0,7978.0,321.4008,321.7958,321.3444,321.636,7978.0
2020-09-09 11:50:00,342.06,342.06,341.38,341.38,14651.0,321.6924,321.6924,321.0529,321.0529,14651.0
2020-09-09 12:00:00,341.47,341.79,341.46,341.79,5448.0,321.1375,321.4385,321.1281,321.4385,5448.0
2020-09-09 12:10:00,342.02,342.14,341.83,341.98,9522.0,321.6548,321.7676,321.4761,321.6171,9522.0
2020-09-09 12:20:00,341.97,342.27,341.77,342.14,5000.0,321.6077,321.8899,321.4196,321.7676,5000.0
2020-09-09 12:30:00,342.24,342.6,342.11,342.57,8825.0,321.8617,322.2002,321.7394,322.172,8825.0
2020-09-09 12:40:00,342.63,342.86,342.47,342.55,12172.0,322.2284,322.4447,322.078,322.1532,12172.0
2020-09-09 12:50:00,342.55,342.64,342.4,342.49,14131.0,322.1532,322.2378,322.0121,322.0968,14131.0
2020-09-09 13:00:00,342.6,343.44,342.49,343.42,23668.0,322.2002,322.9902,322.0968,322.9714,23668.0
2020-09-09 13:10:00,343.45,343.64,343.24,343.25,16340.0,322.9996,323.1783,322.8021,322.8115,16340.0
2020-09-09 13:20:00,343.41,343.58,343.18,343.49,29439.0,322.962,323.1219,322.7457,323.0372,29439.0
2020-09-09 13:30:00,343.52,344.09,343.43,343.98,22706.0,323.0654,323.6015,322.9808,323.4981,22706.0
2020-09-09 13:40:00,344.0,344.04,343.35,343.56,20433.0,323.5169,323.5545,322.9056,323.1031,20433.0
2020-09-09 13:50:00,343.67,343.67,343.21,343.3,4954.0,323.2065,323.2065,322.7739,322.8585,4954.0
2020-09-09 14:00:00,343.43,343.73,343.12,343.67,14248.0,322.9808,323.2629,322.6893,323.2065,14248.0
2020-09-09 14:10:00,343.75,343.79,343.35,343.35,12760.0,323.2817,323.3194,322.9056,322.9056,12760.0
2020-09-09 14:20:00,343.29,343.33,342.9,343.02,9704.0,322.8491,322.8868,322.4824,322.5952,9704.0
2020-09-09 14:30:00,343.09,343.94,343.08,343.71,20851.0,322.661,323.4604,322.6516,323.2441,20851.0
2020-09-09 14:40:00,343.62,343.87,343.53,343.68,7256.0,323.1595,323.3946,323.0748,323.2159,7256.0
2020-09-09 14:50:00,343.7,343.87,343.6,343.74,19625.0,323.2347,323.3946,323.1407,323.2723,19625.0
2020-09-09 15:00:00,343.76,344.18,343.75,344.13,18570.0,323.2912,323.6861,323.2817,323.6391,18570.0
2020-09-09 15:10:00,344.12,344.36,343.84,344.36,16567.0,323.6297,323.8554,323.3664,323.8554,16567.0
2020-09-09 15:20:00,344.4,344.7,344.26,344.45,24110.0,323.893,324.1752,323.7614,323.9401,24110.0
2020-09-09 15:30:00,344.49,344.72,343.94,344.01,49804.0,323.9777,324.194,323.4604,323.5263,49804.0
2020-09-09 15:40:00,343.82,343.95,343.35,343.6,11446.0,323.3476,323.4698,322.9056,323.1407,11446.0
2020-09-09 15:50:00,343.55,344.08,342.95,343.12,52702.0,323.0937,323.5921,322.5294,322.6893,52702.0
2020-09-10 09:30:00,345.0,345.92,344.81,345.92,35036.0,324.4573,325.3225,324.2786,325.3225,35036.0
2020-09-10 09:40:00,346.02,346.94,345.96,346.4,36947.0,325.4166,326.2818,325.3602,325.774,36947.0
2020-09-10 09:50:00,346.29,346.51,345.29,345.29,13115.0,325.6705,325.8774,324.7301,324.7301,13115.0
2020-09-10 10:00:00,345.34,345.99,345.18,345.35,14911.0,324.7771,325.3884,324.6266,324.7865,14911.0
2020-09-10 10:10:00,345.28,345.91,344.85,345.72,24951.0,324.7206,325.3131,324.3162,325.1344,24951.0
2020-09-10 10:20:00,345.67,345.67,343.73,343.75,29538.0,325.0874,325.0874,323.2629,323.2817,29538.0
2020-09-10 10:30:00,343.69,344.59,343.69,344.07,12370.0,323.2253,324.0717,323.2253,323.5827,12370.0
2020-09-10 10:40:00,344.4,344.54,342.52,342.86,32520.0,323.893,324.0247,322.125,322.4447,32520.0
2020-09-10 10:50:00,343.0,343.8,341.95,342.07,24255.0,322.5764,323.3288,321.5889,321.7018,24255.0
2020-09-10 11:00:00,341.94,343.52,341.55,343.34,18132.0,321.5795,323.0654,321.2127,322.8962,18132.0
2020-09-10 11:10:00,343.38,343.88,342.52,343.42,11941.0,322.9338,323.404,322.125,322.9714,11941.0
2020-09-10 11:20:00,343.56,344.2,343.27,344.06,9432.0,323.1031,323.705,322.8303,323.5733,9432.0
2020-09-10 11:30:00,344.15,344.15,343.46,343.97,3056.0,323.6579,323.6579,323.009,323.4886,3056.0
2020-09-10 11:40:00,343.67,344.09,343.31,343.97,4145.0,323.2065,323.6015,322.8679,323.4886,4145.0
2020-09-10 11:50:00,343.99,344.1,342.96,342.97,8275.0,323.5075,323.6109,322.5388,322.5482,8275.0
2020-09-10 12:00:00,343.03,343.72,342.78,343.35,18543.0,322.6046,323.2535,322.3695,322.9056,18543.0
2020-09-10 12:10:00,343.29,343.74,343.15,343.23,2497.0,322.8491,323.2723,322.7175,322.7927,2497.0
2020-09-10 12:20:00,343.21,343.21,342.57,343.06,5078.0,322.7739,322.7739,322.172,322.6328,5078.0
2020-09-10 12:30:00,343.23,343.51,341.98,342.07,12314.0,322.7927,323.056,321.6171,321.7018,12314.0
2020-09-10 12:40:00,342.15,342.43,341.76,342.06,10873.0,321.777,322.0403,321.4102,321.6924,10873.0
2020-09-10 12:50:00,342.08,343.03,342.08,343.03,11616.0,321.7112,322.6046,321.7112,322.6046,11616.0
2020-09-10 13:00:00,342.7,343.47,342.69,343.47,2100.0,322.2943,323.0184,322.2849,323.0184,2100.0
2020-09-10 13:10:00,343.6,343.88,343.33,343.88,5879.0,323.1407,323.404,322.8868,323.404,5879.0
2020-09-10 13:20:00,343.98,344.12,343.27,343.38,12473.0,323.4981,323.6297,322.8303,322.9338,12473.0
2020-09-10 13:30:00,343.47,343.99,343.47,343.7,7811.0,323.0184,323.5075,323.0184,323.2347,7811.0
2020-09-10 13:40:00,343.36,343.48,343.24,343.48,2000.0,322.915,323.0278,322.8021,323.0278,2000.0
2020-09-10 13:50:00,342.99,343.1,342.8,342.8,1914.0,322.567,322.6705,322.3883,322.3883,1914.0
2020-09-10 14:00:00,342.72,343.49,342.72,343.11,5398.0,322.3131,323.0372,322.3131,322.6799,5398.0
2020-09-10 14:10:00,343.25,343.28,341.81,341.96,8040.0,322.8115,322.8397,321.4573,321.5983,8040.0
2020-09-10 14:20:00,341.91,342.16,340.29,340.31,11173.0,321.5513,321.7864,320.0278,320.0466,11173.0
2020-09-10 14:30:00,340.14,341.18,340.01,341.04,14631.0,319.8867,320.8648,319.7644,320.7331,14631.0
2020-09-10 14:40:00,340.95,341.48,340.08,341.48,16016.0,320.6485,321.1469,319.8303,321.1469,16016.0
2020-09-10 14:50:00,341.29,341.8,340.51,341.64,14479.0,320.9682,321.4479,320.2347,321.2974,14479.0
2020-09-10 15:00:00,341.58,341.63,340.12,340.26,11148.0,321.241,321.288,319.8679,319.9996,11148.0
2020-09-10 15:10:00,339.85,340.49,339.12,339.12,17656.0,319.614,320.2159,318.9274,318.9274,17656.0
2020-09-10 15:20:00,339.25,339.94,338.71,339.79,12479.0,319.0497,319.6986,318.5418,319.5575,12479.0
2020-09-10 15:30:00,339.67,340.03,339.17,340.03,21010.0,319.4447,319.7833,318.9745,319.7833,21010.0
2020-09-10 15:40:00,339.98,341.07,339.37,339.63,9653.0,319.7362,320.7613,319.1626,319.4071,9653.0
2020-09-10 15:50:00,339.51,340.32,338.78,338.87,76444.0,319.2942,320.056,318.6077,318.6923,76444.0
2020-09-11 09:30:00,340.83,340.98,338.95,339.72,46233.0,320.5356,320.6767,318.7676,319.4917,46233.0
2020-09-11 09:40:00,339.33,340.1,338.64,340.1,32350.0,319.1249,319.8491,318.476,319.8491,32350.0
2020-09-11 09:50:00,340.02,340.32,338.19,338.42,15555.0,319.7738,320.056,318.0528,318.2691,15555.0
2020-09-11 10:00:00,338.22,340.2,338.22,339.29,22171.0,318.081,319.9431,318.081,319.0873,22171.0
2020-09-11 10:10:00,339.4,339.99,338.53,339.89,24548.0,319.1908,319.7456,318.3726,319.6516,24548.0
2020-09-11 10:20:00,339.6,340.35,339.45,339.49,16434.0,319.3789,320.0842,319.2378,319.2754,16434.0
2020-09-11 10:30:00,339.65,339.91,338.58,339.19,9552.0,319.4259,319.6704,318.4196,318.9933,9552.0
2020-09-11 10:40:00,339.09,340.3,339.09,340.22,12900.0,318.8992,320.0372,318.8992,319.9619,12900.0
2020-09-11 10:50:00,340.22,340.3,339.39,339.39,9100.0,319.9619,320.0372,319.1814,319.1814,9100.0
2020-09-11 11:00:00,339.45,341.0,339.28,340.97,8434.0,319.2378,320.6955,319.0779,320.6673,8434.0
2020-09-11 11:10:00,340.96,340.97,340.31,340.79,9234.0,320.6579,320.6673,320.0466,320.498,9234.0
2020-09-11 11:20:00,340.82,340.83,339.66,339.99,21098.0,320.5262,320.5356,319.4353,319.7456,21098.0
2020-09-11 11:30:00,339.87,339.88,339.2,339.43,4737.0,319.6328,319.6422,319.0027,319.219,4737.0
2020-09-11 11:40:00,339.47,339.63,339.32,339.63,5911.0,319.2566,319.4071,319.1155,319.4071,5911.0
2020-09-11 11:50:00,339.49,339.65,339.28,339.56,4495.0,319.2754,319.4259,319.0779,319.3412,4495.0
2020-09-11 12:00:00,339.18,340.15,339.02,340.1,5687.0,318.9839,319.8961,318.8334,319.8491,5687.0
2020-09-11 12:10:00,340.09,340.43,339.93,340.31,10505.0,319.8397,320.1594,319.6892,320.0466,10505.0
2020-09-11 12:20:00,340.36,340.69,340.35,340.51,10565.0,320.0936,320.404,320.0842,320.2347,10565.0
2020-09-11 12:30:00,340.13,340.13,339.27,339.33,3558.0,319.8773,319.8773,319.0685,319.1249,3558.0
2020-09-11 12:40:00,339.3,339.3,338.65,338.99,6845.0,319.0967,319.0967,318.4854,318.8052,6845.0
2020-09-11 12:50:00,339.34,339.39,338.14,338.16,1900.0,319.1343,319.1814,318.0058,318.0246,1900.0
2020-09-11 13:00:00,338.23,338.25,337.0,337.22,7554.0,318.0904,318.1092,316.9337,317.1406,7554.0
2020-09-11 13:10:00,337.32,337.41,336.63,337.03,8823.0,317.2346,317.3193,316.5857,316.9619,8823.0
2020-09-11 13:20:00,337.15,337.24,336.42,336.56,4150.0,317.0747,317.1594,316.3882,316.5199,4150.0
2020-09-11 13:30:00,336.59,336.9,335.92,336.82,13789.0,316.5481,316.8396,315.918,316.7644,13789.0
2020-09-11 13:40:00,337.07,337.33,336.83,336.93,4542.0,316.9995,317.244,316.7738,316.8678,4542.0
2020-09-11 13:50:00,336.84,337.26,336.11,336.11,3150.0,316.7832,317.1782,316.0967,316.0967,3150.0
2020-09-11 14:00:00,336.05,337.08,335.57,337.0,5714.0,316.0402,317.0089,315.5888,316.9337,5714.0
2020-09-11 14:10:00,336.87,337.5,336.73,337.05,7803.0,316.8114,317.4039,316.6797,316.9807,7803.0
2020-09-11 14:20:00,337.0,337.26,336.79,337.12,6426.0,316.9337,317.1782,316.7362,317.0465,6426.0
2020-09-11 14:30:00,337.0,338.11,336.93,338.1,7447.0,316.9337,317.9776,316.8678,317.9682,7447.0
2020-09-11 14:40:00,338.01,338.39,337.66,337.92,10148.0,317.8835,318.2409,317.5544,317.7989,10148.0
2020-09-11 14:50:00,338.08,338.44,338.08,338.28,5000.0,317.9494,318.2879,317.9494,318.1375,5000.0
2020-09-11 15:00:00,338.2,338.2,337.23,337.24,16089.0,318.0622,318.0622,317.15,317.1594,16089.0
2020-09-11 15:10:00,337.29,338.43,337.07,338.43,2800.0,317.2064,318.2785,316.9995,318.2785,2800.0
2020-09-11 15:20:00,338.49,339.42,338.44,339.27,6348.0,318.3349,319.2096,318.2879,319.0685,6348.0
2020-09-11 15:30:00,339.37,339.63,338.85,338.85,4926.0,319.1626,319.4071,318.6735,318.6735,4926.0
2020-09-11 15:40:00,338.86,339.13,338.44,338.93,11387.0,318.6829,318.9368,318.2879,318.7488,11387.0
2020-09-11 15:50:00,338.82,338.9,338.31,338.67,30142.0,318.6453,318.7205,318.1657,318.5042,30142.0
2020-09-14 09:30:00,341.9,342.74,341.11,342.73,57237.0,321.5419,322.3319,320.7989,322.3225,57237.0
2020-09-14 09:40:00,342.87,343.75,342.86,343.69,29590.0,322.4541,323.2817,322.4447,323.2253,29590.0
2020-09-14 09:50:00,343.7,343.94,343.36,343.52,9369.0,323.2347,323.4604,322.915,323.0654,9369.0
2020-09-14 10:00:00,343.72,344.11,343.47,343.53,27130.0,323.2535,323.6203,323.0184,323.0748,27130.0
2020-09-14 10:10:00,343.36,343.51,342.94,343.45,5440.0,322.915,323.056,322.52,322.9996,5440.0
2020-09-14 10:20:00,343.38,343.52,343.17,343.48,6271.0,322.9338,323.0654,322.7363,323.0278,6271.0
2020-09-14 10:30:00,343.51,343.61,343.0,343.0,8932.0,323.056,323.1501,322.5764,322.5764,8932.0
2020-09-14 10:40:00,342.94,343.3,342.91,343.28,12052.0,322.52,322.8585,322.4918,322.8397,12052.0
2020-09-14 10:50:00,343.31,343.62,343.05,343.24,5219.0,322.8679,323.1595,322.6234,322.8021,5219.0
2020-09-14 11:00:00,343.33,343.44,343.06,343.39,1800.0,322.8868,322.9902,322.6328,322.9432,1800.0
2020-09-14 11:10:00,343.25,343.32,342.88,343.27,1940.0,322.8115,322.8774,322.4636,322.8303,1940.0
2020-09-14 11:20:00,343.46,343.84,343.36,343.84,1600.0,323.009,323.3664,322.915,323.3664,1600.0
2020-09-14 11:30:00,343.9,344.24,343.81,344.24,3532.0,323.4228,323.7426,323.3382,323.7426,3532.0
2020-09-14 11:40:00,344.57,344.57,344.24,344.38,610.0,324.0529,324.0529,323.7426,323.8742,610.0
2020-09-14 11:50:00,344.13,344.35,344.07,344.09,1953.0,323.6391,323.846,323.5827,323.6015,1953.0
2020-09-14 12:00:00,343.96,344.48,343.95,344.48,1347.0,323.4792,323.9683,323.4698,323.9683,1347.0
2020-09-14 12:10:00,344.46,344.46,344.18,344.26,2900.0,323.9495,323.9495,323.6861,323.7614,2900.0
2020-09-14 12:20:00,344.32,344.68,344.22,344.65,12990.0,323.8178,324.1564,323.7238,324.1282,12990.0
2020-09-14 12:30:00,344.74,344.84,344.64,344.78,4269.0,324.2128,324.3068,324.1188,324.2504,4269.0
2020-09-14 12:40:00,344.84,345.25,344.84,345.17,9333.0,324.3068,324.6924,324.3068,324.6172,9333.0
2020-09-14 12:50:00,345.3,345.54,345.24,345.41,3494.0,324.7395,324.9652,324.683,324.8429,3494.0
2020-09-14 13:00:00,345.57,345.87,345.06,345.06,4794.0,324.9934,325.2755,324.5137,324.5137,4794.0
2020-09-14 13:10:00,345.07,345.31,344.71,344.82,5929.0,324.5231,324.7489,324.1846,324.288,5929.0
2020-09-14 13:20:00,344.79,344.95,344.45,344.89,8396.0,324.2598,324.4103,323.9401,324.3539,8396.0
2020-09-14 13:30:00,344.94,344.99,344.27,344.43,19099.0,324.4009,324.4479,323.7708,323.9213,19099.0
2020-09-14 13:40:00,344.53,344.79,344.3,344.79,6985.0,324.0153,324.2598,323.799,324.2598,6985.0
2020-09-14 13:50:00,344.72,345.07,344.68,344.78,3554.0,324.194,324.5231,324.1564,324.2504,3554.0
2020-09-14 14:00:00,344.72,345.09,344.51,345.07,3600.0,324.194,324.542,323.9965,324.5231,3600.0
2020-09-14 14:10:00,344.99,345.33,344.99,345.14,2700.0,324.4479,324.7677,324.4479,324.589,2700.0
2020-09-14 14:20:00,345.2,345.36,344.81,345.0,3612.0,324.6454,324.7959,324.2786,324.4573,3612.0
2020-09-14 14:30:00,344.95,345.05,344.81,344.9,2198.0,324.4103,324.5043,324.2786,324.3633,2198.0
2020-09-14 14:40:00,344.94,345.15,344.8,345.04,1900.0,324.4009,324.5984,324.2692,324.4949,1900.0
2020-09-14 14:50:00,345.02,345.26,344.2,344.96,4172.0,324.4761,324.7018,323.705,324.4197,4172.0
2020-09-14 15:00:00,344.89,345.01,344.37,344.84,6358.0,324.3539,324.4667,323.8648,324.3068,6358.0
2020-09-14 15:10:00,344.66,344.97,344.33,344.81,5499.0,324.1376,324.4291,323.8272,324.2786,5499.0
2020-09-14 15:20:00,344.57,344.64,343.94,344.53,4547.0,324.0529,324.1188,323.4604,324.0153,4547.0
2020-09-14 15:30:00,344.5,344.97,344.19,344.97,7603.0,323.9871,324.4291,323.6955,324.4291,7603.0
2020-09-14 15:40:00,344.99,345.92,344.93,345.92,9850.0,324.4479,325.3225,324.3915,325.3225,9850.0
2020-09-14 15:50:00,345.85,345.94,345.22,345.3,125180.0,325.2567,325.3413,324.6642,324.7395,125180.0
2020-09-15 09:30:00,347.75,347.94,347.28,347.68,44641.0,327.0436,327.2223,326.6016,326.9777,44641.0
2020-09-15 09:40:00,347.66,348.27,346.43,346.62,15305.0,326.9589,327.5326,325.8022,325.9809,15305.0
2020-09-15 09:50:00,346.51,346.73,345.98,346.04,9211.0,325.8774,326.0843,325.379,325.4354,9211.0
2020-09-15 10:00:00,346.02,346.3,345.74,345.91,13131.0,325.4166,325.6799,325.1533,325.3131,13131.0
2020-09-15 10:10:00,346.1,346.85,345.93,346.75,14933.0,325.4918,326.1972,325.3319,326.1031,14933.0
2020-09-15 10:20:00,346.64,346.86,346.05,346.86,17620.0,325.9997,326.2066,325.4448,326.2066,17620.0
2020-09-15 10:30:00,346.84,347.35,346.82,346.85,8032.0,326.1878,326.6674,326.1689,326.1972,8032.0
2020-09-15 10:40:00,346.89,347.56,346.63,347.56,9008.0,326.2348,326.8649,325.9903,326.8649,9008.0
2020-09-15 10:50:00,347.66,348.32,347.54,348.32,12654.0,326.9589,327.5796,326.8461,327.5796,12654.0
2020-09-15 11:00:00,348.24,348.49,348.13,348.15,19328.0,327.5044,327.7395,327.4009,327.4198,19328.0
2020-09-15 11:10:00,348.19,348.28,347.89,348.06,3809.0,327.4574,327.542,327.1752,327.3351,3809.0
2020-09-15 11:20:00,348.06,348.11,347.54,347.84,7859.0,327.3351,327.3821,326.8461,327.1282,7859.0
2020-09-15 11:30:00,347.76,347.94,347.6,347.88,9302.0,327.053,327.2223,326.9025,327.1658,9302.0
2020-09-15 11:40:00,347.88,347.88,347.42,347.46,12697.0,327.1658,327.1658,326.7332,326.7708,12697.0
2020-09-15 11:50:00,347.42,347.42,346.91,346.91,9491.0,326.7332,326.7332,326.2536,326.2536,9491.0
2020-09-15 12:00:00,346.9,347.16,346.9,346.92,6640.0,326.2442,326.4887,326.2442,326.263,6640.0
2020-09-15 12:10:00,346.88,347.04,346.73,347.04,11613.0,326.2254,326.3758,326.0843,326.3758,11613.0
2020-09-15 12:20:00,347.02,347.18,346.82,347.03,6490.0,326.357,326.5075,326.1689,326.3664,6490.0
2020-09-15 12:30:00,347.06,347.34,347.05,347.26,3975.0,326.3947,326.658,326.3853,326.5827,3975.0
2020-09-15 12:40:00,347.39,347.44,347.07,347.26,13105.0,326.705,326.752,326.4041,326.5827,13105.0
2020-09-15 12:50:00,347.21,347.38,347.16,347.37,5561.0,326.5357,326.6956,326.4887,326.6862,5561.0
2020-09-15 13:00:00,347.34,347.57,347.33,347.56,9692.0,326.658,326.8743,326.6486,326.8649,9692.0
2020-09-15 13:10:00,347.55,347.62,347.47,347.56,3668.0,326.8555,326.9213,326.7802,326.8649,3668.0
2020-09-15 13:20:00,347.48,347.48,347.15,347.26,5550.0,326.7896,326.7896,326.4793,326.5827,5550.0
2020-09-15 13:30:00,347.19,347.28,347.03,347.28,7588.0,326.5169,326.6016,326.3664,326.6016,7588.0
2020-09-15 13:40:00,347.17,347.31,347.13,347.14,2220.0,326.4981,326.6298,326.4605,326.4699,2220.0
2020-09-15 13:50:00,347.15,347.19,347.04,347.06,2331.0,326.4793,326.5169,326.3758,326.3947,2331.0
2020-09-15 14:00:00,347.06,347.07,346.81,346.81,3553.0,326.3947,326.4041,326.1595,326.1595,3553.0
2020-09-15 14:10:00,346.91,347.26,346.88,347.21,3484.0,326.2536,326.5827,326.2254,326.5357,3484.0
2020-09-15 14:20:00,347.3,347.31,347.06,347.23,1028.0,326.6204,326.6298,326.3947,326.5545,1028.0
2020-09-15 14:30:00,347.19,347.19,346.97,347.17,500.0,326.5169,326.5169,326.31,326.4981,500.0
2020-09-15 14:40:00,347.16,347.33,347.16,347.19,872.0,326.4887,326.6486,326.4887,326.5169,872.0
2020-09-15 14:50:00,347.24,347.24,347.07,347.16,900.0,326.5639,326.5639,326.4041,326.4887,900.0
2020-09-15 15:00:00,347.04,347.04,346.21,346.21,5662.0,326.3758,326.3758,325.5953,325.5953,5662.0
2020-09-15 15:10:00,346.25,346.68,346.18,346.34,4312.0,325.6329,326.0373,325.5671,325.7175,4312.0
2020-09-15 15:20:00,346.35,346.35,345.88,346.03,7700.0,325.7269,325.7269,325.2849,325.426,7700.0
2020-09-15 15:30:00,346.01,346.01,344.98,345.13,21696.0,325.4072,325.4072,324.4385,324.5796,21696.0
2020-09-15 15:40:00,345.05,345.43,344.88,345.43,13907.0,324.5043,324.8617,324.3445,324.8617,13907.0
2020-09-15 15:50:00,345.5,345.69,345.3,345.69,37677.0,324.9275,325.1062,324.7395,325.1062,37677.0
2020-09-16 09:30:00,347.15,347.74,346.58,347.23,54270.0,326.4793,327.0342,325.9432,326.5545,54270.0
2020-09-16 09:40:00,347.32,347.44,346.63,347.11,13462.0,326.6392,326.752,325.9903,326.4417,13462.0
2020-09-16 09:50:00,347.23,347.57,347.13,347.54,7512.0,326.5545,326.8743,326.4605,326.8461,7512.0
2020-09-16 10:00:00,347.59,348.5,347.59,348.48,16296.0,326.8931,327.7489,326.8931,327.7301,16296.0
2020-09-16 10:10:00,348.53,348.66,348.11,348.65,6003.0,327.7771,327.8994,327.3821,327.89,6003.0
2020-09-16 10:20:00,348.59,348.91,348.47,348.57,3868.0,327.8336,328.1345,327.7207,327.8147,3868.0
2020-09-16 10:30:00,348.52,348.56,347.94,348.2,10277.0,327.7677,327.8053,327.2223,327.4668,10277.0
2020-09-16 10:40:00,348.14,348.29,347.21,347.24,11374.0,327.4103,327.5514,326.5357,326.5639,11374.0
2020-09-16 10:50:00,347.28,348.08,347.23,347.92,40442.0,326.6016,327.3539,326.5545,327.2034,40442.0
2020-09-16 11:00:00,348.04,349.02,348.04,349.02,20280.0,327.3163,328.238,327.3163,328.238,20280.0
2020-09-16 11:10:00,349.01,350.01,348.94,350.01,7592.0,328.2285,329.169,328.1627,329.169,7592.0
2020-09-16 11:20:00,349.81,350.08,349.67,349.9,7892.0,328.9809,329.2348,328.8492,329.0656,7892.0
2020-09-16 11:30:00,349.9,349.94,349.47,349.51,5024.0,329.0656,329.1032,328.6612,328.6988,5024.0
2020-09-16 11:40:00,349.53,349.7,349.45,349.69,2549.0,328.7176,328.8775,328.6423,328.8681,2549.0
2020-09-16 11:50:00,349.66,349.99,349.58,349.58,7335.0,328.8398,329.1502,328.7646,328.7646,7335.0
2020-09-16 12:00:00,349.52,349.8,349.32,349.33,2751.0,328.7082,328.9715,328.5201,328.5295,2751.0
2020-09-16 12:10:00,349.37,349.46,349.22,349.38,1200.0,328.5671,328.6518,328.426,328.5765,1200.0
2020-09-16 12:20:00,349.59,349.63,349.35,349.38,1200.0,328.774,328.8116,328.5483,328.5765,1200.0
2020-09-16 12:30:00,349.67,349.71,349.51,349.6,789.0,328.8492,328.8869,328.6988,328.7834,789.0
2020-09-16 12:40:00,349.68,349.83,349.68,349.78,700.0,328.8587,328.9997,328.8587,328.9527,700.0
2020-09-16 12:50:00,349.54,349.74,349.52,349.65,3050.0,328.727,328.9151,328.7082,328.8304,3050.0
2020-09-16 13:00:00,349.55,349.66,349.29,349.37,2378.0,328.7364,328.8398,328.4919,328.5671,2378.0
2020-09-16 13:10:00,349.22,349.39,349.1,349.14,5346.0,328.426,328.5859,328.3132,328.3508,5346.0
2020-09-16 13:20:00,349.23,349.26,348.79,348.79,4766.0,328.4354,328.4637,328.0216,328.0216,4766.0
2020-09-16 13:30:00,348.69,348.84,348.58,348.75,2114.0,327.9276,328.0687,327.8242,327.984,2114.0
2020-09-16 13:40:00,348.77,349.04,348.58,348.78,3597.0,328.0028,328.2568,327.8242,328.0122,3597.0
2020-09-16 13:50:00,348.82,349.12,348.79,349.04,2875.0,328.0499,328.332,328.0216,328.2568,2875.0
2020-09-16 14:00:00,349.2,349.75,348.97,349.27,8080.0,328.4072,328.9245,328.1909,328.4731,8080.0
2020-09-16 14:10:00,349.44,350.49,349.24,350.25,4619.0,328.6329,329.6204,328.4449,329.3947,4619.0
2020-09-16 14:20:00,350.32,350.32,349.97,350.08,7483.0,329.4605,329.4605,329.1314,329.2348,7483.0
2020-09-16 14:30:00,350.25,350.86,349.99,350.86,2437.0,329.3947,329.9684,329.1502,329.9684,2437.0
2020-09-16 14:40:00,350.79,350.94,350.18,350.41,6175.0,329.9026,330.0436,329.3289,329.5452,6175.0
2020-09-16 14:50:00,349.99,350.0,349.1,349.35,61947.0,329.1502,329.1596,328.3132,328.5483,61947.0
2020-09-16 15:00:00,349.36,349.65,348.38,348.38,12978.0,328.5577,328.8304,327.6361,327.6361,12978.0
2020-09-16 15:10:00,348.41,348.41,347.18,347.96,9226.0,327.6643,327.6643,326.5075,327.2411,9226.0
2020-09-16 15:20:00,347.85,348.17,347.45,347.7,3450.0,327.1376,327.4386,326.7614,326.9965,3450.0
2020-09-16 15:30:00,347.3,347.76,346.43,347.12,17422.0,326.6204,327.053,325.8022,326.4511,17422.0
2020-09-16 15:40:00,347.0,348.14,346.69,347.55,23598.0,326.3382,327.4103,326.0467,326.8555,23598.0
2020-09-16 15:50:00,347.75,347.8,346.17,346.8,91447.0,327.0436,327.0906,325.5577,326.1501,91447.0
2020-09-17 09:30:00,341.68,341.95,340.14,341.52,56380.0,321.335,321.5889,319.8867,321.1845,56380.0
2020-09-17 09:40:00,341.63,341.68,340.46,341.02,23465.0,321.288,321.335,320.1876,320.7143,23465.0
2020-09-17 09:50:00,341.02,342.39,340.95,342.29,33577.0,320.7143,322.0027,320.6485,321.9087,33577.0
2020-09-17 10:00:00,342.44,343.61,342.42,343.38,16395.0,322.0498,323.1501,322.0309,322.9338,16395.0
2020-09-17 10:10:00,343.28,344.1,343.24,343.74,27296.0,322.8397,323.6109,322.8021,323.2723,27296.0
2020-09-17 10:20:00,344.19,344.63,343.4,343.78,8796.0,323.6955,324.1093,322.9526,323.31,8796.0
2020-09-17 10:30:00,343.79,344.45,343.26,344.23,13170.0,323.3194,323.9401,322.8209,323.7332,13170.0
2020-09-17 10:40:00,344.15,344.84,343.87,344.6,7300.0,323.6579,324.3068,323.3946,324.0811,7300.0
2020-09-17 10:50:00,344.81,345.06,344.3,344.3,11745.0,324.2786,324.5137,323.799,323.799,11745.0
2020-09-17 11:00:00,344.43,345.58,344.43,345.56,11757.0,323.9213,325.0028,323.9213,324.984,11757.0
2020-09-17 11:10:00,345.55,345.79,345.16,345.28,3300.0,324.9746,325.2003,324.6078,324.7206,3300.0
2020-09-17 11:20:00,345.42,345.51,345.0,345.07,2986.0,324.8523,324.937,324.4573,324.5231,2986.0
2020-09-17 11:30:00,345.2,345.38,344.74,344.82,8500.0,324.6454,324.8147,324.2128,324.288,8500.0
2020-09-17 11:40:00,344.88,345.01,344.2,344.37,7046.0,324.3445,324.4667,323.705,323.8648,7046.0
2020-09-17 11:50:00,344.33,344.55,343.92,344.01,3200.0,323.8272,324.0341,323.4416,323.5263,3200.0
2020-09-17 12:00:00,343.95,344.3,343.7,343.82,7560.0,323.4698,323.799,323.2347,323.3476,7560.0
2020-09-17 12:10:00,343.82,343.82,342.36,342.7,12286.0,323.3476,323.3476,321.9745,322.2943,12286.0
2020-09-17 12:20:00,342.72,343.09,342.38,342.97,7906.0,322.3131,322.661,321.9933,322.5482,7906.0
2020-09-17 12:30:00,343.01,343.76,342.92,343.73,6330.0,322.5858,323.2912,322.5012,323.2629,6330.0
2020-09-17 12:40:00,343.6,343.75,342.95,343.43,15200.0,323.1407,323.2817,322.5294,322.9808,15200.0
2020-09-17 12:50:00,343.27,344.15,343.13,344.09,5018.0,322.8303,323.6579,322.6987,323.6015,5018.0
2020-09-17 13:00:00,344.2,344.34,343.92,344.29,8100.0,323.705,323.8366,323.4416,323.7896,8100.0
2020-09-17 13:10:00,344.22,344.23,343.51,343.72,3240.0,323.7238,323.7332,323.056,323.2535,3240.0
2020-09-17 13:20:00,343.75,344.2,343.75,344.15,4949.0,323.2817,323.705,323.2817,323.6579,4949.0
2020-09-17 13:30:00,344.09,344.52,343.96,344.31,3937.0,323.6015,324.0059,323.4792,323.8084,3937.0
2020-09-17 13:40:00,344.46,344.84,344.29,344.7,5556.0,323.9495,324.3068,323.7896,324.1752,5556.0
2020-09-17 13:50:00,344.73,344.99,344.47,344.65,4262.0,324.2034,324.4479,323.9589,324.1282,4262.0
2020-09-17 14:00:00,344.61,345.38,344.51,345.18,5714.0,324.0905,324.8147,323.9965,324.6266,5714.0
2020-09-17 14:10:00,345.17,345.6,345.17,345.25,4112.0,324.6172,325.0216,324.6172,324.6924,4112.0
2020-09-17 14:20:00,345.26,345.26,344.57,344.6,5078.0,324.7018,324.7018,324.0529,324.0811,5078.0
2020-09-17 14:30:00,344.29,344.56,343.99,344.02,2844.0,323.7896,324.0435,323.5075,323.5357,2844.0
2020-09-17 14:40:00,344.0,344.73,343.83,344.52,10706.0,323.5169,324.2034,323.357,324.0059,10706.0
2020-09-17 14:50:00,344.35,344.93,344.31,344.62,4651.0,323.846,324.3915,323.8084,324.0999,4651.0
2020-09-17 15:00:00,344.63,344.67,343.41,344.0,5382.0,324.1093,324.147,322.962,323.5169,5382.0
2020-09-17 15:10:00,344.15,344.74,344.06,344.06,5950.0,323.6579,324.2128,323.5733,323.5733,5950.0
2020-09-17 15:20:00,344.2,344.42,343.41,343.68,6189.0,323.705,323.9119,322.962,323.2159,6189.0
2020-09-17 15:30:00,343.63,344.99,343.62,344.99,18768.0,323.1689,324.4479,323.1595,324.4479,18768.0
2020-09-17 15:40:00,345.09,345.28,344.04,344.75,35606.0,324.542,324.7206,323.5545,324.2222,35606.0
2020-09-17 15:50:00,344.72,345.11,344.33,344.67,35775.0,324.194,324.5608,323.8272,324.147,35775.0
2020-09-18 09:30:00,344.43,345.43,343.68,344.52,82092.0,324.9056,325.8489,324.1981,324.9905,82092.0
2020-09-18 09:40:00,344.48,345.19,343.66,343.72,19833.0,324.9528,325.6225,324.1792,324.2358,19833.0
2020-09-18 09:50:00,343.86,343.98,343.1,343.29,21030.0,324.3679,324.4811,323.651,323.8302,21030.0
2020-09-18 10:00:00,343.47,344.23,343.21,344.09,6106.0,324.0,324.7169,323.7547,324.5849,6106.0
2020-09-18 10:10:00,344.0,345.11,343.58,344.6,19500.0,324.5,325.547,324.1038,325.066,19500.0
2020-09-18 10:20:00,344.81,345.4,344.57,345.4,4446.0,325.264,325.8206,325.0377,325.8206,4446.0
2020-09-18 10:30:00,345.06,345.31,344.31,344.31,14606.0,325.4999,325.7357,324.7924,324.7924,14606.0
2020-09-18 10:40:00,344.4,344.87,343.92,344.09,6244.0,324.8773,325.3206,324.4245,324.5849,6244.0
2020-09-18 10:50:00,343.97,344.03,343.15,343.39,21404.0,324.4717,324.5283,323.6981,323.9245,21404.0
2020-09-18 11:00:00,343.5,344.1,343.33,344.09,4056.0,324.0283,324.5943,323.8679,324.5849,4056.0
2020-09-18 11:10:00,344.05,344.06,342.88,342.88,8875.0,324.5471,324.5566,323.4435,323.4435,8875.0
2020-09-18 11:20:00,343.19,343.38,342.89,342.98,8550.0,323.7359,323.9151,323.4529,323.5378,8550.0
2020-09-18 11:30:00,342.88,342.94,341.93,342.25,6646.0,323.4435,323.5001,322.5473,322.8492,6646.0
2020-09-18 11:40:00,342.29,342.43,341.48,342.4,12226.0,322.8869,323.019,322.1228,322.9907,12226.0
2020-09-18 11:50:00,342.62,342.74,342.15,342.23,5958.0,323.1982,323.3114,322.7548,322.8303,5958.0
2020-09-18 12:00:00,341.99,342.29,341.84,341.97,11928.0,322.6039,322.8869,322.4624,322.585,11928.0
2020-09-18 12:10:00,341.85,342.0,340.79,340.8,24647.0,322.4718,322.6133,321.4719,321.4814,24647.0
2020-09-18 12:20:00,340.85,340.88,340.53,340.84,7702.0,321.5285,321.5568,321.2267,321.5191,7702.0
2020-09-18 12:30:00,340.81,340.81,339.79,339.91,30972.0,321.4908,321.4908,320.5286,320.6418,30972.0
2020-09-18 12:40:00,339.93,339.94,339.39,339.39,15203.0,320.6607,320.6701,320.1513,320.1513,15203.0
2020-09-18 12:50:00,339.15,339.41,339.03,339.29,13900.0,319.9249,320.1702,319.8117,320.057,13900.0
2020-09-18 13:00:00,339.44,339.73,339.07,339.49,10989.0,320.1985,320.472,319.8494,320.2456,10989.0
2020-09-18 13:10:00,339.41,339.85,339.14,339.14,4692.0,320.1702,320.5852,319.9155,319.9155,4692.0
2020-09-18 13:20:00,339.25,339.25,337.84,337.84,7878.0,320.0192,320.0192,318.6892,318.6892,7878.0
2020-09-18 13:30:00,337.76,338.08,336.97,337.91,5574.0,318.6137,318.9155,317.8685,318.7552,5574.0
2020-09-18 13:40:00,338.04,338.6,337.86,338.6,5977.0,318.8778,319.4061,318.708,319.4061,5977.0
2020-09-18 13:50:00,338.36,338.91,338.25,338.89,2852.0,319.1797,319.6985,319.0759,319.6796,2852.0
2020-09-18 14:00:00,338.85,339.11,338.4,339.03,4041.0,319.6419,319.8872,319.2174,319.8117,4041.0
2020-09-18 14:10:00,339.02,339.28,338.54,338.54,2978.0,319.8023,320.0475,319.3495,319.3495,2978.0
2020-09-18 14:20:00,338.67,339.56,338.6,339.31,2813.0,319.4721,320.3117,319.4061,320.0758,2813.0
2020-09-18 14:30:00,339.32,339.51,339.25,339.38,1525.0,320.0853,320.2645,320.0192,320.1419,1525.0
2020-09-18 14:40:00,339.42,339.51,338.87,339.22,2873.0,320.1796,320.2645,319.6608,319.9909,2873.0
2020-09-18 14:50:00,339.21,339.71,338.86,339.7,4142.0,319.9815,320.4531,319.6513,320.4437,4142.0
2020-09-18 15:00:00,339.76,340.15,339.6,340.1,16978.0,320.5003,320.8682,320.3494,320.821,16978.0
2020-09-18 15:10:00,340.15,340.38,339.78,339.97,10829.0,320.8682,321.0852,320.5192,320.6984,10829.0
2020-09-18 15:20:00,339.92,340.23,339.59,340.18,6390.0,320.6512,320.9437,320.34,320.8965,6390.0
2020-09-18 15:30:00,340.19,340.57,339.82,340.46,16996.0,320.9059,321.2644,320.5569,321.1606,16996.0
2020-09-18 15:40:00,340.44,340.68,340.12,340.21,19122.0,321.1418,321.3682,320.8399,320.9248,19122.0
2020-09-18 15:50:00,340.13,340.2,339.21,339.89,141258.0,320.8493,320.9154,319.9815,320.6229,141258.0
2020-09-21 09:30:00,333.22,333.34,329.76,329.99,96832.0,314.331,314.4442,311.0672,311.2841,96832.0
2020-09-21 09:40:00,329.96,331.0,329.54,330.63,73387.0,311.2558,312.2369,310.8596,311.8879,73387.0
2020-09-21 09:50:00,330.71,331.52,330.05,331.35,48513.0,311.9633,312.7274,311.3407,312.567,48513.0
2020-09-21 10:00:00,331.25,331.57,329.48,330.53,40740.0,312.4727,312.7746,310.803,311.7935,40740.0
2020-09-21 10:10:00,330.35,331.04,329.19,329.32,26181.0,311.6237,312.2746,310.5295,310.6521,26181.0
2020-09-21 10:20:00,329.19,329.48,328.81,328.85,9513.0,310.5295,310.803,310.171,310.2088,9513.0
2020-09-21 10:30:00,329.05,329.2,327.75,327.81,22786.0,310.3974,310.5389,309.1711,309.2277,22786.0
2020-09-21 10:40:00,327.6,329.35,327.51,329.35,14663.0,309.0296,310.6804,308.9447,310.6804,14663.0
2020-09-21 10:50:00,329.2,329.69,328.65,329.5,8458.0,310.5389,311.0011,310.0201,310.8219,8458.0
2020-09-21 11:00:00,329.19,330.34,329.19,330.34,9074.0,310.5295,311.6143,310.5295,311.6143,9074.0
2020-09-21 11:10:00,330.34,330.34,328.11,328.21,6906.0,311.6143,311.6143,309.5107,309.605,6906.0
2020-09-21 11:20:00,328.49,328.68,327.99,328.56,9393.0,309.8692,310.0484,309.3975,309.9352,9393.0
2020-09-21 11:30:00,328.61,328.96,327.97,328.52,6441.0,309.9824,310.3125,309.3786,309.8975,6441.0
2020-09-21 11:40:00,328.19,329.53,328.19,329.31,4082.0,309.5862,310.8502,309.5862,310.6427,4082.0
2020-09-21 11:50:00,329.3,329.85,329.1,329.63,12548.0,310.6333,311.1521,310.4446,310.9445,12548.0
2020-09-21 12:00:00,329.83,330.59,329.66,330.46,8568.0,311.1332,311.8501,310.9728,311.7275,8568.0
2020-09-21 12:10:00,330.42,330.42,329.44,330.18,10828.0,311.6898,311.6898,310.7653,311.4634,10828.0
2020-09-21 12:20:00,330.17,330.37,329.73,329.97,7715.0,311.4539,311.6426,311.0389,311.2653,7715.0
2020-09-21 12:30:00,329.88,330.15,329.28,330.09,13650.0,311.1804,311.4351,310.6144,311.3785,13650.0
2020-09-21 12:40:00,330.01,330.37,329.08,329.26,11203.0,311.303,311.6426,310.4257,310.5955,11203.0
2020-09-21 12:50:00,329.26,329.26,328.56,328.94,7976.0,310.5955,310.5955,309.9352,310.2937,7976.0
2020-09-21 13:00:00,329.07,329.07,328.44,328.94,16408.0,310.4163,310.4163,309.822,310.2937,16408.0
2020-09-21 13:10:00,328.9,329.48,328.82,329.27,13556.0,310.2559,310.803,310.1805,310.605,13556.0
2020-09-21 13:20:00,329.28,329.88,329.28,329.88,6897.0,310.6144,311.1804,310.6144,311.1804,6897.0
2020-09-21 13:30:00,329.84,330.11,329.61,329.84,3400.0,311.1426,311.3973,310.9257,311.1426,3400.0
2020-09-21 13:40:00,329.95,329.95,329.23,329.32,7305.0,311.2464,311.2464,310.5672,310.6521,7305.0
2020-09-21 13:50:00,329.5,329.6,328.74,329.02,11980.0,310.8219,310.9162,310.105,310.3691,11980.0
2020-09-21 14:00:00,329.02,329.21,328.48,328.65,10134.0,310.3691,310.5484,309.8597,310.0201,10134.0
2020-09-21 14:10:00,328.72,329.06,328.39,328.49,7749.0,310.0861,310.4069,309.7748,309.8692,7749.0
2020-09-21 14:20:00,328.6,329.39,328.6,329.19,4460.0,309.9729,310.7181,309.9729,310.5295,4460.0
2020-09-21 14:30:00,328.55,328.87,328.32,328.43,4650.0,309.9258,310.2276,309.7088,309.8126,4650.0
2020-09-21 14:40:00,328.49,328.51,328.12,328.33,4557.0,309.8692,309.888,309.5201,309.7182,4557.0
2020-09-21 14:50:00,328.25,329.27,328.25,329.25,4451.0,309.6428,310.605,309.6428,310.5861,4451.0
2020-09-21 15:00:00,329.05,330.06,329.05,330.06,15301.0,310.3974,311.3502,310.3974,311.3502,15301.0
2020-09-21 15:10:00,330.12,330.69,330.08,330.31,14060.0,311.4068,311.9445,311.369,311.586,14060.0
2020-09-21 15:20:00,330.28,330.96,330.2,330.75,13268.0,311.5577,312.1992,311.4822,312.0011,13268.0
2020-09-21 15:30:00,330.77,331.43,330.23,331.07,28283.0,312.0199,312.6425,311.5105,312.3029,28283.0
2020-09-21 15:40:00,331.05,331.39,330.65,331.0,13786.0,312.284,312.6048,311.9067,312.2369,13786.0
2020-09-21 15:50:00,330.97,331.7,330.85,331.47,80384.0,312.2086,312.8972,312.0954,312.6802,80384.0
2020-09-22 09:30:00,332.87,334.07,332.0,334.04,45946.0,314.0009,315.1329,313.1802,315.1046,45946.0
2020-09-22 09:40:00,334.19,334.66,333.02,333.07,45070.0,315.2461,315.6894,314.1424,314.1895,45070.0
2020-09-22 09:50:00,332.72,332.88,331.59,331.78,34708.0,313.8594,314.0103,312.7934,312.9727,34708.0
2020-09-22 10:00:00,331.72,332.49,331.45,332.34,43233.0,312.9161,313.6424,312.6614,313.5009,43233.0
2020-09-22 10:10:00,332.32,333.25,332.1,333.21,22665.0,313.4821,314.3593,313.2745,314.3216,22665.0
2020-09-22 10:20:00,333.28,333.4,332.75,333.3,18438.0,314.3876,314.5008,313.8877,314.4065,18438.0
2020-09-22 10:30:00,333.43,333.52,332.76,332.8,21458.0,314.5291,314.614,313.8971,313.9348,21458.0
2020-09-22 10:40:00,332.88,332.88,331.66,331.73,9062.0,314.0103,314.0103,312.8595,312.9255,9062.0
2020-09-22 10:50:00,331.78,332.16,330.48,330.52,5777.0,312.9727,313.3311,311.7464,311.7841,5777.0
2020-09-22 11:00:00,330.59,330.92,330.13,330.62,15347.0,311.8501,312.1614,311.4162,311.8784,15347.0
2020-09-22 11:10:00,330.79,331.29,330.43,331.18,10876.0,312.0388,312.5104,311.6992,312.4067,10876.0
2020-09-22 11:20:00,331.11,331.24,330.9,331.05,4456.0,312.3406,312.4633,312.1426,312.284,4456.0
2020-09-22 11:30:00,331.04,331.06,330.39,330.85,5165.0,312.2746,312.2935,311.6615,312.0954,5165.0
2020-09-22 11:40:00,330.94,331.52,330.94,331.31,7486.0,312.1803,312.7274,312.1803,312.5293,7486.0
2020-09-22 11:50:00,331.1,331.72,330.96,331.72,5005.0,312.3312,312.9161,312.1992,312.9161,5005.0
2020-09-22 12:00:00,331.61,332.32,331.57,332.12,17587.0,312.8123,313.4821,312.7746,313.2934,17587.0
2020-09-22 12:10:00,332.01,332.1,331.71,331.74,2700.0,313.1896,313.2745,312.9066,312.9349,2700.0
2020-09-22 12:20:00,331.69,332.03,331.62,331.98,1400.0,312.8878,313.2085,312.8217,313.1613,1400.0
2020-09-22 12:30:00,332.05,332.08,331.62,331.66,2420.0,313.2274,313.2557,312.8217,312.8595,2420.0
2020-09-22 12:40:00,331.78,331.94,331.43,331.43,3600.0,312.9727,313.1236,312.6425,312.6425,3600.0
2020-09-22 12:50:00,331.38,331.58,331.0,331.27,4866.0,312.5953,312.784,312.2369,312.4916,4866.0
2020-09-22 13:00:00,331.3,331.57,331.06,331.57,1200.0,312.5199,312.7746,312.2935,312.7746,1200.0
2020-09-22 13:10:00,331.64,331.91,331.64,331.86,8027.0,312.8406,313.0953,312.8406,313.0481,8027.0
2020-09-22 13:20:00,331.96,332.27,331.95,332.25,3426.0,313.1425,313.4349,313.133,313.416,3426.0
2020-09-22 13:30:00,332.23,332.57,332.23,332.55,5472.0,313.3972,313.7179,313.3972,313.699,5472.0
2020-09-22 13:40:00,332.69,333.44,332.66,333.44,4231.0,313.8311,314.5386,313.8028,314.5386,4231.0
2020-09-22 13:50:00,333.32,333.48,333.18,333.32,4913.0,314.4254,314.5763,314.2933,314.4254,4913.0
2020-09-22 14:00:00,333.44,334.05,333.44,333.69,4620.0,314.5386,315.114,314.5386,314.7744,4620.0
2020-09-22 14:10:00,333.54,333.8,333.49,333.75,6301.0,314.6329,314.8782,314.5857,314.831,6301.0
2020-09-22 14:20:00,333.72,333.72,333.09,333.42,2600.0,314.8027,314.8027,314.2084,314.5197,2600.0
2020-09-22 14:30:00,333.62,334.01,333.37,334.01,3916.0,314.7084,315.0763,314.4725,315.0763,3916.0
2020-09-22 14:40:00,333.93,334.12,333.63,333.68,4400.0,315.0008,315.18,314.7178,314.765,4400.0
2020-09-22 14:50:00,333.6,333.75,333.34,333.38,18333.0,314.6895,314.831,314.4442,314.482,18333.0
2020-09-22 15:00:00,333.18,333.6,333.17,333.49,7000.0,314.2933,314.6895,314.2839,314.5857,7000.0
2020-09-22 15:10:00,333.44,333.44,332.8,333.41,19473.0,314.5386,314.5386,313.9348,314.5103,19473.0
2020-09-22 15:20:00,333.44,333.87,333.1,333.64,23716.0,314.5386,314.9442,314.2178,314.7272,23716.0
2020-09-22 15:30:00,333.63,333.75,333.11,333.72,18568.0,314.7178,314.831,314.2273,314.8027,18568.0
2020-09-22 15:40:00,333.84,334.54,333.84,334.44,30106.0,314.9159,315.5762,314.9159,315.4819,30106.0
2020-09-22 15:50:00,334.3,334.39,333.6,333.78,55764.0,315.3498,315.4347,314.6895,314.8593,55764.0
2020-09-23 09:30:00,333.75,335.81,333.75,335.66,53289.0,314.831,316.7742,314.831,316.6327,53289.0
2020-09-23 09:40:00,335.82,336.56,335.5,336.48,42175.0,316.7837,317.4817,316.4818,317.4062,42175.0
2020-09-23 09:50:00,336.37,336.37,335.05,335.05,35253.0,317.3025,317.3025,316.0573,316.0573,35253.0
2020-09-23 10:00:00,335.05,335.24,334.42,334.43,17431.0,316.0573,316.2365,315.463,315.4725,17431.0
2020-09-23 10:10:00,334.13,334.28,333.71,334.07,6916.0,315.1895,315.331,314.7933,315.1329,6916.0
2020-09-23 10:20:00,334.0,334.47,333.74,334.19,10498.0,315.0668,315.5102,314.8216,315.2461,10498.0
2020-09-23 10:30:00,334.09,334.25,332.86,332.98,14893.0,315.1517,315.3027,313.9914,314.1046,14893.0
2020-09-23 10:40:00,333.29,334.29,333.29,334.29,6475.0,314.3971,315.3404,314.3971,315.3404,6475.0
2020-09-23 10:50:00,334.31,334.9,333.93,333.98,10446.0,315.3593,315.9158,315.0008,315.048,10446.0
2020-09-23 11:00:00,334.1,334.71,334.01,334.54,6300.0,315.1612,315.7366,315.0763,315.5762,6300.0
2020-09-23 11:10:00,334.53,334.53,333.96,334.09,6658.0,315.5668,315.5668,315.0291,315.1517,6658.0
2020-09-23 11:20:00,334.04,334.07,333.15,333.38,3750.0,315.1046,315.1329,314.265,314.482,3750.0
2020-09-23 11:30:00,333.35,333.68,332.93,333.68,11897.0,314.4537,314.765,314.0575,314.765,11897.0
2020-09-23 11:40:00,333.71,333.8,332.91,332.94,6031.0,314.7933,314.8782,314.0386,314.0669,6031.0
2020-09-23 11:50:00,332.74,332.74,332.2,332.36,23780.0,313.8783,313.8783,313.3689,313.5198,23780.0
2020-09-23 12:00:00,332.32,332.79,332.08,332.71,10332.0,313.4821,313.9254,313.2557,313.85,10332.0
2020-09-23 12:10:00,332.8,332.83,332.42,332.5,7040.0,313.9348,313.9631,313.5764,313.6519,7040.0
2020-09-23 12:20:00,332.58,332.75,332.07,332.72,12808.0,313.7273,313.8877,313.2462,313.8594,12808.0
2020-09-23 12:30:00,332.67,333.03,332.32,333.03,12486.0,313.8122,314.1518,313.4821,314.1518,12486.0
2020-09-23 12:40:00,333.29,333.4,332.87,333.0,6200.0,314.3971,314.5008,314.0009,314.1235,6200.0
2020-09-23 12:50:00,332.84,333.15,332.78,333.15,1798.0,313.9726,314.265,313.916,314.265,1798.0
2020-09-23 13:00:00,333.19,333.19,332.78,333.07,5200.0,314.3027,314.3027,313.916,314.1895,5200.0
2020-09-23 13:10:00,333.17,333.47,332.95,333.42,6639.0,314.2839,314.5669,314.0763,314.5197,6639.0
2020-09-23 13:20:00,333.43,333.5,332.93,332.93,2590.0,314.5291,314.5952,314.0575,314.0575,2590.0
2020-09-23 13:30:00,332.81,332.85,332.51,332.6,4317.0,313.9443,313.982,313.6613,313.7462,4317.0
2020-09-23 13:40:00,332.56,332.62,332.05,332.16,5400.0,313.7085,313.7651,313.2274,313.3311,5400.0
2020-09-23 13:50:00,332.04,332.08,331.61,332.05,5765.0,313.2179,313.2557,312.8123,313.2274,5765.0
2020-09-23 14:00:00,331.87,331.87,331.1,331.13,5141.0,313.0576,313.0576,312.3312,312.3595,5141.0
2020-09-23 14:10:00,331.14,331.27,329.52,329.59,8385.0,312.3689,312.4916,310.8408,310.9068,8385.0
2020-09-23 14:20:00,329.71,330.07,329.26,329.52,15562.0,311.02,311.3596,310.5955,310.8408,15562.0
2020-09-23 14:30:00,329.51,329.58,328.96,329.45,14988.0,310.8313,310.8974,310.3125,310.7747,14988.0
2020-09-23 14:40:00,329.45,329.45,328.52,328.59,9685.0,310.7747,310.7747,309.8975,309.9635,9685.0
2020-09-23 14:50:00,328.72,329.21,327.61,327.86,9081.0,310.0861,310.5484,309.0391,309.2749,9081.0
2020-09-23 15:00:00,327.79,328.27,326.62,327.17,13076.0,309.2088,309.6616,308.1052,308.624,13076.0
2020-09-23 15:10:00,327.27,328.09,326.83,327.79,9618.0,308.7183,309.4918,308.3033,309.2088,9618.0
2020-09-23 15:20:00,327.57,327.8,327.0,327.58,8851.0,309.0013,309.2183,308.4636,309.0108,8851.0
2020-09-23 15:30:00,327.86,328.22,327.6,327.87,12828.0,309.2749,309.6145,309.0296,309.2843,12828.0
2020-09-23 15:40:00,327.98,328.11,327.1,327.45,48977.0,309.3881,309.5107,308.558,308.8881,48977.0
2020-09-23 15:50:00,327.4,327.45,326.11,326.17,111536.0,308.841,308.8881,307.6241,307.6807,111536.0
2020-09-24 09:30:00,325.62,325.62,321.98,322.23,112689.0,307.1619,307.1619,303.7282,303.964,112689.0
2020-09-24 09:40:00,322.14,324.75,321.77,324.75,54552.0,303.8791,306.3412,303.5301,306.3412,54552.0
2020-09-24 09:50:00,325.21,325.34,324.18,324.42,36140.0,306.7751,306.8977,305.8035,306.0299,36140.0
2020-09-24 10:00:00,324.78,327.33,324.78,327.19,35523.0,306.3695,308.7749,306.3695,308.6429,35523.0
2020-09-24 10:10:00,326.83,327.78,326.47,327.22,16921.0,308.3033,309.1994,307.9637,308.6712,16921.0
2020-09-24 10:20:00,326.92,326.92,325.38,325.44,10435.0,308.3882,308.3882,306.9355,306.9921,10435.0
2020-09-24 10:30:00,325.39,325.39,323.78,323.78,29193.0,306.9449,306.9449,305.4262,305.4262,29193.0
2020-09-24 10:40:00,323.75,324.87,323.37,324.49,23890.0,305.3979,306.4544,305.0394,306.0959,23890.0
2020-09-24 10:50:00,324.26,325.39,323.95,325.22,41627.0,305.8789,306.9449,305.5865,306.7845,41627.0
2020-09-24 11:00:00,325.06,325.43,324.01,324.32,8970.0,306.6336,306.9826,305.6431,305.9355,8970.0
2020-09-24 11:10:00,324.34,324.84,323.89,324.33,13057.0,305.9544,306.4261,305.5299,305.945,13057.0
2020-09-24 11:20:00,324.43,325.8,324.43,325.33,6806.0,306.0393,307.3317,306.0393,306.8883,6806.0
2020-09-24 11:30:00,325.41,326.33,325.41,326.33,7084.0,306.9638,307.8316,306.9638,307.8316,7084.0
2020-09-24 11:40:00,326.36,326.84,325.69,325.69,3826.0,307.8599,308.3127,307.2279,307.2279,3826.0
2020-09-24 11:50:00,325.85,327.08,325.85,327.01,9780.0,307.3788,308.5391,307.3788,308.4731,9780.0
2020-09-24 12:00:00,327.15,327.98,327.15,327.98,6306.0,308.6051,309.3881,308.6051,309.3881,6306.0
2020-09-24 12:10:00,327.56,328.08,327.52,327.69,3100.0,308.9919,309.4824,308.9542,309.1145,3100.0
2020-09-24 12:20:00,327.9,328.4,327.65,327.93,7096.0,309.3126,309.7843,309.0768,309.3409,7096.0
2020-09-24 12:30:00,327.42,327.49,326.4,326.49,14633.0,308.8598,308.9259,307.8976,307.9825,14633.0
2020-09-24 12:40:00,326.55,326.97,326.55,326.86,2178.0,308.0391,308.4353,308.0391,308.3316,2178.0
2020-09-24 12:50:00,327.14,328.23,326.92,328.23,2758.0,308.5957,309.6239,308.3882,309.6239,2758.0
2020-09-24 13:00:00,328.12,328.58,328.12,328.58,2812.0,309.5201,309.9541,309.5201,309.9541,2812.0
2020-09-24 13:10:00,328.74,329.74,328.73,329.17,17227.0,310.105,311.0483,310.0956,310.5106,17227.0
2020-09-24 13:20:00,329.29,330.11,329.15,330.11,10580.0,310.6238,311.3973,310.4918,311.3973,10580.0
2020-09-24 13:30:00,330.1,330.55,329.71,329.82,9990.0,311.3879,311.8124,311.02,311.1238,9990.0
2020-09-24 13:40:00,329.92,330.27,329.67,329.69,12664.0,311.2181,311.5483,310.9823,311.0011,12664.0
2020-09-24 13:50:00,329.79,330.18,329.06,329.12,8594.0,311.0955,311.4634,310.4069,310.4635,8594.0
2020-09-24 14:00:00,329.27,329.46,328.65,328.98,7600.0,310.605,310.7842,310.0201,310.3314,7600.0
2020-09-24 14:10:00,328.93,329.1,327.85,327.93,9239.0,310.2842,310.4446,309.2654,309.3409,9239.0
2020-09-24 14:20:00,327.96,328.05,327.51,327.78,6109.0,309.3692,309.4541,308.9447,309.1994,6109.0
2020-09-24 14:30:00,327.87,328.18,327.57,327.92,13612.0,309.2843,309.5767,309.0013,309.3315,13612.0
2020-09-24 14:40:00,327.89,328.28,327.13,327.13,14554.0,309.3032,309.6711,308.5863,308.5863,14554.0
2020-09-24 14:50:00,327.17,327.31,325.84,325.88,8831.0,308.624,308.7561,307.3694,307.4071,8831.0
2020-09-24 15:00:00,326.25,326.42,325.85,326.26,18669.0,307.7561,307.9165,307.3788,307.7656,18669.0
2020-09-24 15:10:00,326.08,326.75,325.91,326.12,15447.0,307.5958,308.2278,307.4354,307.6335,15447.0
2020-09-24 15:20:00,325.89,325.89,324.92,325.24,13694.0,307.4166,307.4166,306.5015,306.8034,13694.0
2020-09-24 15:30:00,325.17,326.06,324.73,326.05,28544.0,306.7374,307.5769,306.3223,307.5675,28544.0
2020-09-24 15:40:00,325.98,326.93,325.66,325.7,51022.0,307.5014,308.3976,307.1996,307.2373,51022.0
2020-09-24 15:50:00,325.57,326.64,325.57,326.19,62282.0,307.1147,308.124,307.1147,307.6995,62282.0
2020-09-25 09:30:00,324.58,326.16,323.98,325.51,75709.0,306.1808,307.6712,305.6148,307.0581,75709.0
2020-09-25 09:40:00,325.57,326.79,325.42,326.33,28509.0,307.1147,308.2655,306.9732,307.8316,28509.0
2020-09-25 09:50:00,326.28,327.35,325.78,327.19,43939.0,307.7844,308.7938,307.3128,308.6429,43939.0
2020-09-25 10:00:00,327.24,327.43,326.75,326.99,29143.0,308.69,308.8693,308.2278,308.4542,29143.0
2020-09-25 10:10:00,327.1,327.23,325.5,327.23,24445.0,308.558,308.6806,307.0487,308.6806,24445.0
2020-09-25 10:20:00,327.11,328.18,327.08,327.6,12259.0,308.5674,309.5767,308.5391,309.0296,12259.0
2020-09-25 10:30:00,327.55,328.03,326.78,328.03,12631.0,308.9825,309.4352,308.2561,309.4352,12631.0
2020-09-25 10:40:00,328.24,328.57,327.36,327.47,15029.0,309.6333,309.9446,308.8032,308.907,15029.0
2020-09-25 10:50:00,327.49,328.36,327.47,327.83,4908.0,308.9259,309.7465,308.907,309.2466,4908.0
2020-09-25 11:00:00,327.93,327.94,326.99,327.16,17009.0,309.3409,309.3503,308.4542,308.6146,17009.0
2020-09-25 11:10:00,326.95,327.96,326.94,327.96,8370.0,308.4165,309.3692,308.407,309.3692,8370.0
2020-09-25 11:20:00,327.79,328.16,327.59,327.82,3207.0,309.2088,309.5579,309.0202,309.2371,3207.0
2020-09-25 11:30:00,327.89,328.43,327.73,327.97,12038.0,309.3032,309.8126,309.1522,309.3786,12038.0
2020-09-25 11:40:00,328.1,328.23,327.01,327.01,7172.0,309.5013,309.6239,308.4731,308.4731,7172.0
2020-09-25 11:50:00,327.08,327.38,327.04,327.1,4428.0,308.5391,308.8221,308.5014,308.558,4428.0
2020-09-25 12:00:00,327.13,328.07,327.13,328.04,3872.0,308.5863,309.473,308.5863,309.4447,3872.0
2020-09-25 12:10:00,328.08,328.26,327.56,327.56,5041.0,309.4824,309.6522,308.9919,308.9919,5041.0
2020-09-25 12:20:00,327.66,327.79,327.4,327.79,2663.0,309.0862,309.2088,308.841,309.2088,2663.0
2020-09-25 12:30:00,327.93,328.57,327.77,328.57,7969.0,309.3409,309.9446,309.19,309.9446,7969.0
2020-09-25 12:40:00,328.71,328.86,328.49,328.57,22336.0,310.0767,310.2182,309.8692,309.9446,22336.0
2020-09-25 12:50:00,328.53,329.27,328.5,329.17,10628.0,309.9069,310.605,309.8786,310.5106,10628.0
2020-09-25 13:00:00,329.06,329.6,328.95,329.6,14553.0,310.4069,310.9162,310.3031,310.9162,14553.0
2020-09-25 13:10:00,329.54,329.69,329.48,329.53,11190.0,310.8596,311.0011,310.803,310.8502,11190.0
2020-09-25 13:20:00,329.59,329.95,329.57,329.66,10682.0,310.9068,311.2464,310.8879,310.9728,10682.0
2020-09-25 13:30:00,329.74,329.93,329.53,329.53,11841.0,311.0483,311.2275,310.8502,310.8502,11841.0
2020-09-25 13:40:00,329.57,330.07,329.57,329.94,10463.0,310.8879,311.3596,310.8879,311.237,10463.0
2020-09-25 13:50:00,330.01,330.11,329.82,330.02,7440.0,311.303,311.3973,311.1238,311.3124,7440.0
2020-09-25 14:00:00,329.99,330.42,329.99,330.21,6130.0,311.2841,311.6898,311.2841,311.4917,6130.0
2020-09-25 14:10:00,330.21,330.36,329.81,330.34,6478.0,311.4917,311.6332,311.1143,311.6143,6478.0
2020-09-25 14:20:00,330.34,330.38,329.99,330.08,6703.0,311.6143,311.652,311.2841,311.369,6703.0
2020-09-25 14:30:00,330.06,330.12,329.75,329.96,6434.0,311.3502,311.4068,311.0577,311.2558,6434.0
2020-09-25 14:40:00,329.84,330.19,329.75,330.14,2000.0,311.1426,311.4728,311.0577,311.4256,2000.0
2020-09-25 14:50:00,330.13,330.56,330.1,330.52,3362.0,311.4162,311.8218,311.3879,311.7841,3362.0
2020-09-25 15:00:00,330.56,331.21,330.52,331.21,4800.0,311.8218,312.435,311.7841,312.435,4800.0
2020-09-25 15:10:00,331.21,331.71,331.04,331.61,15525.0,312.435,312.9066,312.2746,312.8123,15525.0
2020-09-25 15:20:00,331.57,331.74,331.45,331.58,10660.0,312.7746,312.9349,312.6614,312.784,10660.0
2020-09-25 15:30:00,331.63,331.66,330.34,330.51,10332.0,312.8312,312.8595,311.6143,311.7747,10332.0
2020-09-25 15:40:00,330.55,330.97,330.36,330.97,9150.0,311.8124,312.2086,311.6332,312.2086,9150.0
2020-09-25 15:50:00,330.93,331.17,330.35,330.82,84850.0,312.1709,312.3972,311.6237,312.0671,84850.0
2020-09-28 09:30:00,335.26,337.67,335.09,336.95,73010.0,316.2554,318.5288,316.095,317.8496,73010.0
2020-09-28 09:40:00,337.17,337.29,336.12,336.73,29926.0,318.0571,318.1703,317.0667,317.6421,29926.0
2020-09-28 09:50:00,336.39,336.62,335.53,336.62,28767.0,317.3213,317.5383,316.5101,317.5383,28767.0
2020-09-28 10:00:00,336.73,336.73,336.1,336.25,10403.0,317.6421,317.6421,317.0478,317.1893,10403.0
2020-09-28 10:10:00,336.39,337.74,336.39,337.7,11231.0,317.3213,318.5948,317.3213,318.5571,11231.0
2020-09-28 10:20:00,337.65,338.59,337.65,337.98,43330.0,318.5099,319.3966,318.5099,318.8212,43330.0
2020-09-28 10:30:00,337.91,338.7,337.86,337.86,18732.0,318.7552,319.5004,318.708,318.708,18732.0
2020-09-28 10:40:00,337.93,338.79,337.89,338.25,13914.0,318.774,319.5853,318.7363,319.0759,13914.0
2020-09-28 10:50:00,338.35,338.61,337.86,338.61,11892.0,319.1702,319.4155,318.708,319.4155,11892.0
2020-09-28 11:00:00,338.85,339.01,338.53,338.99,11618.0,319.6419,319.7928,319.34,319.774,11618.0
2020-09-28 11:10:00,339.04,339.19,338.73,339.03,17800.0,319.8211,319.9626,319.5287,319.8117,17800.0
2020-09-28 11:20:00,339.01,339.2,338.37,338.57,7132.0,319.7928,319.9721,319.1891,319.3778,7132.0
2020-09-28 11:30:00,338.45,339.05,338.4,339.05,7673.0,319.2646,319.8306,319.2174,319.8306,7673.0
2020-09-28 11:40:00,338.92,338.92,338.23,338.37,5374.0,319.7079,319.7079,319.057,319.1891,5374.0
2020-09-28 11:50:00,338.38,338.42,338.13,338.28,4500.0,319.1985,319.2363,318.9627,319.1042,4500.0
2020-09-28 12:00:00,338.38,338.82,338.2,338.78,14433.0,319.1985,319.6136,319.0287,319.5759,14433.0
2020-09-28 12:10:00,338.81,339.07,338.25,338.31,10738.0,319.6042,319.8494,319.0759,319.1325,10738.0
2020-09-28 12:20:00,338.36,338.79,338.36,338.71,3946.0,319.1797,319.5853,319.1797,319.5098,3946.0
2020-09-28 12:30:00,338.7,338.77,338.42,338.48,2800.0,319.5004,319.5664,319.2363,319.2929,2800.0
2020-09-28 12:40:00,338.55,339.03,338.55,339.01,2968.0,319.3589,319.8117,319.3589,319.7928,2968.0
2020-09-28 12:50:00,339.0,339.19,338.98,339.05,5500.0,319.7834,319.9626,319.7645,319.8306,5500.0
2020-09-28 13:00:00,338.87,338.88,338.33,338.47,19014.0,319.6608,319.6702,319.1514,319.2834,19014.0
2020-09-28 13:10:00,338.44,338.91,338.42,338.68,8432.0,319.2551,319.6985,319.2363,319.4815,8432.0
2020-09-28 13:20:00,338.72,338.83,338.27,338.36,4008.0,319.5193,319.623,319.0948,319.1797,4008.0
2020-09-28 13:30:00,338.37,338.8,338.37,338.67,4546.0,319.1891,319.5947,319.1891,319.4721,4546.0
2020-09-28 13:40:00,338.54,338.56,338.13,338.17,2992.0,319.3495,319.3683,318.9627,319.0004,2992.0
2020-09-28 13:50:00,338.41,338.45,338.27,338.33,5309.0,319.2268,319.2646,319.0948,319.1514,5309.0
2020-09-28 14:00:00,338.34,338.76,338.07,338.72,4193.0,319.1608,319.557,318.9061,319.5193,4193.0
2020-09-28 14:10:00,338.72,339.08,338.72,339.01,5377.0,319.5193,319.8589,319.5193,319.7928,5377.0
2020-09-28 14:20:00,339.02,339.02,338.53,338.87,2942.0,319.8023,319.8023,319.34,319.6608,2942.0
2020-09-28 14:30:00,338.79,339.31,338.79,339.31,8088.0,319.5853,320.0758,319.5853,320.0758,8088.0
2020-09-28 14:40:00,339.33,339.56,339.28,339.36,2460.0,320.0947,320.3117,320.0475,320.123,2460.0
2020-09-28 14:50:00,339.45,339.55,339.27,339.55,3626.0,320.2079,320.3022,320.0381,320.3022,3626.0
2020-09-28 15:00:00,339.2,339.41,338.92,338.92,22485.0,319.9721,320.1702,319.7079,319.7079,22485.0
2020-09-28 15:10:00,338.97,339.29,338.87,338.9,5211.0,319.7551,320.057,319.6608,319.6891,5211.0
2020-09-28 15:20:00,338.94,339.11,338.64,339.08,1800.0,319.7268,319.8872,319.4438,319.8589,1800.0
2020-09-28 15:30:00,339.13,339.13,338.33,338.65,11121.0,319.906,319.906,319.1514,319.4532,11121.0
2020-09-28 15:40:00,338.76,339.24,338.63,338.82,24802.0,319.557,320.0098,319.4344,319.6136,24802.0
2020-09-28 15:50:00,338.59,338.97,338.2,338.74,48894.0,319.3966,319.7551,319.0287,319.5381,48894.0
2020-09-29 09:30:00,338.57,338.96,337.78,338.86,58438.0,319.3778,319.7457,318.6326,319.6513,58438.0
2020-09-29 09:40:00,338.82,339.37,337.91,338.9,13475.0,319.6136,320.1324,318.7552,319.6891,13475.0
2020-09-29 09:50:00,338.78,339.15,337.97,338.38,36031.0,319.5759,319.9249,318.8118,319.1985,36031.0
2020-09-29 10:00:00,338.55,339.35,338.07,339.14,27581.0,319.3589,320.1136,318.9061,319.9155,27581.0
2020-09-29 10:10:00,339.24,339.73,339.16,339.36,13162.0,320.0098,320.472,319.9343,320.123,13162.0
2020-09-29 10:20:00,339.4,339.4,338.62,338.62,13833.0,320.1607,320.1607,319.4249,319.4249,13833.0
2020-09-29 10:30:00,338.7,338.72,337.22,337.4,27356.0,319.5004,319.5193,318.1043,318.2741,27356.0
2020-09-29 10:40:00,337.48,337.49,336.42,336.68,14045.0,318.3496,318.359,317.3496,317.5949,14045.0
2020-09-29 10:50:00,336.84,337.16,336.31,336.31,11705.0,317.7458,318.0477,317.2459,317.2459,11705.0
2020-09-29 11:00:00,336.27,336.46,335.79,335.89,11597.0,317.2081,317.3874,316.7554,316.8497,11597.0
2020-09-29 11:10:00,335.94,336.54,335.94,336.51,12015.0,316.8969,317.4628,316.8969,317.4345,12015.0
2020-09-29 11:20:00,336.53,336.81,336.16,336.16,7821.0,317.4534,317.7175,317.1044,317.1044,7821.0
2020-09-29 11:30:00,336.24,336.58,336.22,336.56,2554.0,317.1798,317.5006,317.161,317.4817,2554.0
2020-09-29 11:40:00,336.4,336.4,335.03,335.03,5609.0,317.3308,317.3308,316.0384,316.0384,5609.0
2020-09-29 11:50:00,335.13,335.6,335.05,335.26,3886.0,316.1328,316.5761,316.0573,316.2554,3886.0
2020-09-29 12:00:00,335.18,335.62,334.6,335.62,24500.0,316.1799,316.595,315.6328,316.595,24500.0
2020-09-29 12:10:00,335.41,335.9,335.41,335.9,3711.0,316.3969,316.8591,316.3969,316.8591,3711.0
2020-09-29 12:20:00,335.91,336.21,335.55,336.21,3070.0,316.8686,317.1515,316.529,317.1515,3070.0
2020-09-29 12:30:00,336.13,336.65,336.08,336.44,8301.0,317.0761,317.5666,317.0289,317.3685,8301.0
2020-09-29 12:40:00,336.5,336.51,336.21,336.51,4590.0,317.4251,317.4345,317.1515,317.4345,4590.0
2020-09-29 12:50:00,336.37,336.46,336.2,336.41,7929.0,317.3025,317.3874,317.1421,317.3402,7929.0
2020-09-29 13:00:00,336.28,336.45,335.49,335.49,17314.0,317.2176,317.3779,316.4724,316.4724,17314.0
2020-09-29 13:10:00,335.64,335.97,335.4,335.97,3753.0,316.6139,316.9252,316.3875,316.9252,3753.0
2020-09-29 13:20:00,336.12,336.72,336.12,336.72,6630.0,317.0667,317.6326,317.0667,317.6326,6630.0
2020-09-29 13:30:00,336.81,336.82,336.59,336.66,8375.0,317.7175,317.727,317.51,317.576,8375.0
2020-09-29 13:40:00,336.71,336.71,336.45,336.66,4977.0,317.6232,317.6232,317.3779,317.576,4977.0
2020-09-29 13:50:00,336.77,337.39,336.77,337.07,19800.0,317.6798,318.2647,317.6798,317.9628,19800.0
2020-09-29 14:00:00,337.18,337.2,336.85,337.0,2601.0,318.0666,318.0854,317.7553,317.8968,2601.0
2020-09-29 14:10:00,336.98,337.47,336.82,337.44,3900.0,317.8779,318.3401,317.727,318.3118,3900.0
2020-09-29 14:20:00,337.41,337.94,337.3,337.91,6200.0,318.2835,318.7835,318.1798,318.7552,6200.0
2020-09-29 14:30:00,337.96,338.32,337.95,338.01,5820.0,318.8023,319.1419,318.7929,318.8495,5820.0
2020-09-29 14:40:00,338.08,338.1,337.84,337.84,2424.0,318.9155,318.9344,318.6892,318.6892,2424.0
2020-09-29 14:50:00,337.8,338.02,337.58,337.61,5314.0,318.6514,318.8589,318.4439,318.4722,5314.0
2020-09-29 15:00:00,337.62,337.81,337.42,337.55,2855.0,318.4816,318.6609,318.293,318.4156,2855.0
2020-09-29 15:10:00,337.55,338.13,337.55,338.13,3564.0,318.4156,318.9627,318.4156,318.9627,3564.0
2020-09-29 15:20:00,338.06,338.06,337.41,337.62,11030.0,318.8967,318.8967,318.2835,318.4816,11030.0
2020-09-29 15:30:00,337.59,337.87,337.1,337.11,4899.0,318.4533,318.7175,317.9911,318.0005,4899.0
2020-09-29 15:40:00,337.13,337.63,337.13,337.53,3479.0,318.0194,318.4911,318.0194,318.3967,3479.0
2020-09-29 15:50:00,337.41,337.59,336.65,336.73,48545.0,318.2835,318.4533,317.5666,317.6421,48545.0
2020-09-30 09:30:00,337.72,340.01,337.72,339.62,72246.0,318.576,320.7361,318.576,320.3682,72246.0
2020-09-30 09:40:00,339.71,340.58,339.11,340.11,25682.0,320.4531,321.2738,319.8872,320.8305,25682.0
2020-09-30 09:50:00,340.03,340.48,339.82,340.3,40713.0,320.755,321.1795,320.5569,321.0097,40713.0
2020-09-30 10:00:00,340.31,341.54,340.23,341.02,36327.0,321.0191,322.1794,320.9437,321.6889,36327.0
2020-09-30 10:10:00,341.11,341.28,340.48,340.68,9464.0,321.7738,321.9342,321.1795,321.3682,9464.0
2020-09-30 10:20:00,340.7,341.13,340.46,340.71,12194.0,321.387,321.7927,321.1606,321.3965,12194.0
2020-09-30 10:30:00,340.9,341.66,340.79,341.38,13814.0,321.5757,322.2926,321.4719,322.0285,13814.0
2020-09-30 10:40:00,341.73,342.31,341.4,341.84,18720.0,322.3586,322.9058,322.0473,322.4624,18720.0
2020-09-30 10:50:00,341.82,342.0,341.25,341.25,13654.0,322.4435,322.6133,321.9059,321.9059,13654.0
2020-09-30 11:00:00,341.23,341.23,340.62,340.68,8021.0,321.887,321.887,321.3116,321.3682,8021.0
2020-09-30 11:10:00,340.7,341.04,340.67,341.01,5041.0,321.387,321.7078,321.3587,321.6795,5041.0
2020-09-30 11:20:00,341.02,341.48,340.95,340.99,6322.0,321.6889,322.1228,321.6229,321.6606,6322.0
2020-09-30 11:30:00,341.02,341.02,340.45,340.45,4715.0,321.6889,321.6889,321.1512,321.1512,4715.0
2020-09-30 11:40:00,340.59,340.75,340.26,340.66,21739.0,321.2833,321.4342,320.972,321.3493,21739.0
2020-09-30 11:50:00,340.67,340.67,340.37,340.46,2585.0,321.3587,321.3587,321.0757,321.1606,2585.0
2020-09-30 12:00:00,340.7,340.97,340.6,340.97,3623.0,321.387,321.6417,321.2927,321.6417,3623.0
2020-09-30 12:10:00,341.0,341.28,340.98,341.17,2700.0,321.67,321.9342,321.6512,321.8304,2700.0
2020-09-30 12:20:00,341.32,341.71,341.32,341.48,3708.0,321.9719,322.3398,321.9719,322.1228,3708.0
2020-09-30 12:30:00,341.48,341.53,341.05,341.25,2183.0,322.1228,322.17,321.7172,321.9059,2183.0
2020-09-30 12:40:00,341.29,341.33,341.1,341.24,2739.0,321.9436,321.9813,321.7644,321.8964,2739.0
2020-09-30 12:50:00,341.27,341.6,341.11,341.57,2794.0,321.9247,322.236,321.7738,322.2077,2794.0
2020-09-30 13:00:00,341.55,341.55,340.66,340.71,3679.0,322.1888,322.1888,321.3493,321.3965,3679.0
2020-09-30 13:10:00,340.77,340.95,340.68,340.89,7934.0,321.4531,321.6229,321.3682,321.5663,7934.0
2020-09-30 13:20:00,340.87,341.34,340.84,341.34,2219.0,321.5474,321.9907,321.5191,321.9907,2219.0
2020-09-30 13:30:00,341.29,341.68,341.27,341.53,7124.0,321.9436,322.3115,321.9247,322.17,7124.0
2020-09-30 13:40:00,341.54,341.7,341.32,341.41,3095.0,322.1794,322.3303,321.9719,322.0568,3095.0
2020-09-30 13:50:00,341.41,341.45,341.17,341.25,4886.0,322.0568,322.0945,321.8304,321.9059,4886.0
2020-09-30 14:00:00,341.36,342.02,341.36,342.01,2618.0,322.0096,322.6322,322.0096,322.6228,2618.0
2020-09-30 14:10:00,341.97,342.15,341.89,341.91,4034.0,322.585,322.7548,322.5096,322.5284,4034.0
2020-09-30 14:20:00,341.93,342.3,339.29,340.08,25751.0,322.5473,322.8963,320.057,320.8022,25751.0
2020-09-30 14:30:00,340.01,340.01,339.11,339.12,7529.0,320.7361,320.7361,319.8872,319.8966,7529.0
2020-09-30 14:40:00,339.18,339.33,337.44,337.6,11209.0,319.9532,320.0947,318.3118,318.4628,11209.0
2020-09-30 14:50:00,337.48,339.27,337.48,339.14,14473.0,318.3496,320.0381,318.3496,319.9155,14473.0
2020-09-30 15:00:00,339.1,339.5,338.44,339.24,16432.0,319.8777,320.2551,319.2551,320.0098,16432.0
2020-09-30 15:10:00,339.21,339.21,336.7,336.89,28861.0,319.9815,319.9815,317.6138,317.793,28861.0
2020-09-30 15:20:00,336.98,338.01,336.24,337.91,18457.0,317.8779,318.8495,317.1798,318.7552,18457.0
2020-09-30 15:30:00,337.72,337.9,337.11,337.61,13059.0,318.576,318.7457,318.0005,318.4722,13059.0
2020-09-30 15:40:00,337.46,338.87,337.31,338.87,15401.0,318.3307,319.6608,318.1892,319.6608,15401.0
2020-09-30 15:50:00,338.71,339.83,338.6,338.85,97119.0,319.5098,320.5663,319.4061,319.6419,97119.0
2020-10-01 09:30:00,340.6,343.01,340.59,342.37,120953.0,321.2927,323.5661,321.2833,322.9624,120953.0
2020-10-01 09:40:00,342.61,343.23,341.74,342.56,51369.0,323.1888,323.7736,322.3681,323.1416,51369.0
2020-10-01 09:50:00,342.57,342.57,340.64,340.64,30369.0,323.151,323.151,321.3304,321.3304,30369.0
2020-10-01 10:00:00,340.71,341.0,339.66,339.71,46977.0,321.3965,321.67,320.406,320.4531,46977.0
2020-10-01 10:10:00,339.86,340.4,339.18,339.96,33872.0,320.5946,321.104,319.9532,320.689,33872.0
2020-10-01 10:20:00,339.99,340.22,339.28,340.0,6351.0,320.7173,320.9342,320.0475,320.7267,6351.0
2020-10-01 10:30:00,339.92,341.7,339.68,341.61,21553.0,320.6512,322.3303,320.4248,322.2454,21553.0
2020-10-01 10:40:00,341.54,341.94,340.79,341.13,16586.0,322.1794,322.5567,321.4719,321.7927,16586.0
2020-10-01 10:50:00,340.95,341.26,340.56,341.15,16579.0,321.6229,321.9153,321.255,321.8115,16579.0
2020-10-01 11:00:00,341.41,341.87,340.77,341.1,16425.0,322.0568,322.4907,321.4531,321.7644,16425.0
2020-10-01 11:10:00,341.01,341.7,340.59,341.19,14378.0,321.6795,322.3303,321.2833,321.8493,14378.0
2020-10-01 11:20:00,341.29,341.86,341.28,341.56,11081.0,321.9436,322.4813,321.9342,322.1983,11081.0
2020-10-01 11:30:00,341.52,341.87,341.24,341.45,24354.0,322.1605,322.4907,321.8964,322.0945,24354.0
2020-10-01 11:40:00,341.45,341.65,341.19,341.19,6208.0,322.0945,322.2832,321.8493,321.8493,6208.0
2020-10-01 11:50:00,341.15,341.84,341.1,341.79,4098.0,321.8115,322.4624,321.7644,322.4152,4098.0
2020-10-01 12:00:00,341.77,341.85,341.14,341.7,12892.0,322.3964,322.4718,321.8021,322.3303,12892.0
2020-10-01 12:10:00,341.7,341.86,341.16,341.77,15654.0,322.3303,322.4813,321.821,322.3964,15654.0
2020-10-01 12:20:00,341.84,342.55,341.83,342.55,12802.0,322.4624,323.1322,322.453,323.1322,12802.0
2020-10-01 12:30:00,342.51,342.58,341.96,342.31,15882.0,323.0944,323.1605,322.5756,322.9058,15882.0
2020-10-01 12:40:00,342.29,342.88,342.23,342.63,11571.0,322.8869,323.4435,322.8303,323.2076,11571.0
2020-10-01 12:50:00,342.65,342.67,342.33,342.43,9356.0,323.2265,323.2454,322.9246,323.019,9356.0
2020-10-01 13:00:00,342.49,343.2,342.41,343.12,10366.0,323.0756,323.7453,323.0001,323.6698,10366.0
2020-10-01 13:10:00,343.1,343.11,342.57,342.75,3100.0,323.651,323.6604,323.151,323.3208,3100.0
2020-10-01 13:20:00,342.8,342.87,342.35,342.48,8527.0,323.368,323.434,322.9435,323.0661,8527.0
2020-10-01 13:30:00,342.47,342.93,342.33,342.9,6792.0,323.0567,323.4906,322.9246,323.4623,6792.0
2020-10-01 13:40:00,342.84,342.86,342.51,342.52,5530.0,323.4057,323.4246,323.0944,323.1039,5530.0
2020-10-01 13:50:00,342.44,342.79,341.68,341.82,17144.0,323.0284,323.3586,322.3115,322.4435,17144.0
2020-10-01 14:00:00,341.91,342.47,340.38,340.67,34982.0,322.5284,323.0567,321.0852,321.3587,34982.0
2020-10-01 14:10:00,340.56,340.95,340.41,340.95,9234.0,321.255,321.6229,321.1135,321.6229,9234.0
2020-10-01 14:20:00,340.91,342.17,340.8,342.17,8835.0,321.5851,322.7737,321.4814,322.7737,8835.0
2020-10-01 14:30:00,342.24,342.68,342.17,342.57,7511.0,322.8397,323.2548,322.7737,323.151,7511.0
2020-10-01 14:40:00,342.6,342.71,342.22,342.41,22304.0,323.1793,323.2831,322.8209,323.0001,22304.0
2020-10-01 14:50:00,342.38,342.86,342.38,342.59,17847.0,322.9718,323.4246,322.9718,323.1699,17847.0
2020-10-01 15:00:00,342.69,343.16,342.65,342.89,13669.0,323.2642,323.7076,323.2265,323.4529,13669.0
2020-10-01 15:10:00,342.97,343.26,342.51,342.53,21321.0,323.5284,323.8019,323.0944,323.1133,21321.0
2020-10-01 15:20:00,342.49,342.49,341.88,342.13,16013.0,323.0756,323.0756,322.5001,322.736,16013.0
2020-10-01 15:30:00,342.11,342.56,341.94,342.33,38319.0,322.7171,323.1416,322.5567,322.9246,38319.0
2020-10-01 15:40:00,342.38,342.51,341.9,342.25,26675.0,322.9718,323.0944,322.519,322.8492,26675.0
2020-10-01 15:50:00,342.16,343.46,342.16,343.46,113503.0,322.7643,323.9906,322.7643,323.9906,113503.0
2020-10-02 09:30:00,337.78,340.9,336.6,340.79,89635.0,318.6326,321.5757,317.5194,321.4719,89635.0
2020-10-02 09:40:00,340.74,341.09,340.25,340.85,57218.0,321.4248,321.7549,320.9625,321.5285,57218.0
2020-10-02 09:50:00,340.96,340.96,339.85,340.81,25787.0,321.6323,321.6323,320.5852,321.4908,25787.0
2020-10-02 10:00:00,340.9,343.46,340.84,343.17,33593.0,321.5757,323.9906,321.5191,323.717,33593.0
2020-10-02 10:10:00,343.21,343.46,342.64,342.66,26951.0,323.7547,323.9906,323.2171,323.2359,26951.0
2020-10-02 10:20:00,342.75,343.13,342.05,343.03,41725.0,323.3208,323.6793,322.6605,323.5849,41725.0
2020-10-02 10:30:00,342.97,343.29,342.18,342.18,30986.0,323.5284,323.8302,322.7831,322.7831,30986.0
2020-10-02 10:40:00,342.2,343.13,341.86,342.96,15430.0,322.802,323.6793,322.4813,323.5189,15430.0
2020-10-02 10:50:00,342.97,343.41,342.73,343.07,22049.0,323.5284,323.9434,323.302,323.6227,22049.0
2020-10-02 11:00:00,342.9,343.75,342.52,343.54,29556.0,323.4623,324.2641,323.1039,324.066,29556.0
2020-10-02 11:10:00,343.45,344.66,343.45,344.51,25414.0,323.9811,325.1226,323.9811,324.9811,25414.0
2020-10-02 11:20:00,344.49,345.1,344.4,344.94,9224.0,324.9622,325.5376,324.8773,325.3867,9224.0
2020-10-02 11:30:00,344.93,345.02,343.89,343.92,14260.0,325.3772,325.4621,324.3962,324.4245,14260.0
2020-10-02 11:40:00,343.81,344.59,343.71,344.43,16467.0,324.3207,325.0565,324.2264,324.9056,16467.0
2020-10-02 11:50:00,344.6,344.68,343.06,343.11,15410.0,325.066,325.1414,323.6132,323.6604,15410.0
2020-10-02 12:00:00,343.01,344.68,342.76,344.65,36769.0,323.5661,325.1414,323.3303,325.1131,36769.0
2020-10-02 12:10:00,344.8,346.73,344.8,346.73,72466.0,325.2546,327.0752,325.2546,327.0752,72466.0
2020-10-02 12:20:00,346.74,347.25,346.14,346.34,22230.0,327.0846,327.5657,326.5187,326.7073,22230.0
2020-10-02 12:30:00,346.49,347.64,346.33,347.51,12741.0,326.8488,327.9336,326.6979,327.811,12741.0
2020-10-02 12:40:00,347.48,347.63,347.07,347.38,19927.0,327.7827,327.9242,327.3959,327.6884,19927.0
2020-10-02 12:50:00,347.03,347.66,346.92,347.28,8965.0,327.3582,327.9525,327.2544,327.594,8965.0
2020-10-02 13:00:00,347.22,347.54,346.52,346.86,15322.0,327.5374,327.8393,326.8771,327.1978,15322.0
2020-10-02 13:10:00,346.77,347.41,346.6,347.03,28420.0,327.1129,327.7167,326.9526,327.3582,28420.0
2020-10-02 13:20:00,347.0,347.51,346.89,347.08,7673.0,327.3299,327.811,327.2261,327.4054,7673.0
2020-10-02 13:30:00,346.93,347.02,346.1,346.62,8375.0,327.2639,327.3488,326.4809,326.9714,8375.0
2020-10-02 13:40:00,346.77,346.77,344.98,345.04,17535.0,327.1129,327.1129,325.4244,325.481,17535.0
2020-10-02 13:50:00,345.24,345.33,344.7,345.33,5402.0,325.6697,325.7546,325.1603,325.7546,5402.0
2020-10-02 14:00:00,345.25,346.59,345.25,346.48,12144.0,325.6791,326.9431,325.6791,326.8394,12144.0
2020-10-02 14:10:00,346.51,346.96,346.34,346.88,6050.0,326.8677,327.2922,326.7073,327.2167,6050.0
2020-10-02 14:20:00,347.05,347.12,346.82,346.88,7192.0,327.3771,327.4431,327.1601,327.2167,7192.0
2020-10-02 14:30:00,346.97,347.18,346.58,346.98,18725.0,327.3016,327.4997,326.9337,327.311,18725.0
2020-10-02 14:40:00,346.9,347.56,346.8,347.26,7848.0,327.2356,327.8582,327.1412,327.5752,7848.0
2020-10-02 14:50:00,347.19,347.48,346.65,347.05,11527.0,327.5091,327.7827,326.9997,327.3771,11527.0
2020-10-02 15:00:00,347.23,347.25,346.45,347.0,19141.0,327.5469,327.5657,326.8111,327.3299,19141.0
2020-10-02 15:10:00,347.04,347.66,346.21,347.09,50248.0,327.3676,327.9525,326.5847,327.4148,50248.0
2020-10-02 15:20:00,346.99,347.62,346.99,347.56,5937.0,327.3205,327.9148,327.3205,327.8582,5937.0
2020-10-02 15:30:00,347.63,348.0,347.42,347.71,11746.0,327.9242,328.2732,327.7261,327.9997,11746.0
2020-10-02 15:40:00,347.73,347.74,347.12,347.5,12931.0,328.0185,328.028,327.4431,327.8016,12931.0
2020-10-02 15:50:00,347.34,347.35,346.51,346.52,68276.0,327.6506,327.6601,326.8677,326.8771,68276.0
2020-10-05 09:30:00,349.46,351.67,349.44,351.67,86566.0,329.6505,331.7352,329.6316,331.7352,86566.0
2020-10-05 09:40:00,351.67,352.0,351.37,351.67,25602.0,331.7352,332.0465,331.4522,331.7352,25602.0
2020-10-05 09:50:00,351.72,351.94,351.08,351.25,26203.0,331.7823,331.9899,331.1786,331.339,26203.0
2020-10-05 10:00:00,351.46,351.8,350.95,351.19,14421.0,331.5371,331.8578,331.056,331.2824,14421.0
2020-10-05 10:10:00,351.1,351.78,350.84,351.65,12233.0,331.1975,331.8389,330.9522,331.7163,12233.0
2020-10-05 10:20:00,351.68,352.01,351.5,351.67,28091.0,331.7446,332.0559,331.5748,331.7352,28091.0
2020-10-05 10:30:00,351.71,352.39,351.71,351.82,10092.0,331.7729,332.4144,331.7729,331.8767,10092.0
2020-10-05 10:40:00,351.85,352.41,351.85,352.35,14713.0,331.905,332.4332,331.905,332.3766,14713.0
2020-10-05 10:50:00,352.43,352.56,352.33,352.36,3700.0,332.4521,332.5747,332.3578,332.3861,3700.0
2020-10-05 11:00:00,352.3,352.98,352.18,352.36,5132.0,332.3295,332.9709,332.2163,332.3861,5132.0
2020-10-05 11:10:00,352.28,353.01,352.14,352.92,4660.0,332.3106,332.9992,332.1785,332.9143,4660.0
2020-10-05 11:20:00,352.96,352.96,352.28,352.28,11463.0,332.9521,332.9521,332.3106,332.3106,11463.0
2020-10-05 11:30:00,352.04,352.11,351.62,351.62,2170.0,332.0842,332.1502,331.688,331.688,2170.0
2020-10-05 11:40:00,351.66,352.14,351.66,352.14,2200.0,331.7257,332.1785,331.7257,332.1785,2200.0
2020-10-05 11:50:00,352.05,352.4,352.03,352.3,5145.0,332.0936,332.4238,332.0748,332.3295,5145.0
2020-10-05 12:00:00,352.31,352.31,352.13,352.19,11401.0,332.3389,332.3389,332.1691,332.2257,11401.0
2020-10-05 12:10:00,352.32,352.32,352.14,352.17,4110.0,332.3483,332.3483,332.1785,332.2068,4110.0
2020-10-05 12:20:00,352.15,352.31,352.08,352.25,2289.0,332.188,332.3389,332.1219,332.2823,2289.0
2020-10-05 12:30:00,352.35,352.55,352.27,352.55,2957.0,332.3766,332.5653,332.3012,332.5653,2957.0
2020-10-05 12:40:00,352.56,352.81,352.54,352.57,5872.0,332.5747,332.8106,332.5559,332.5842,5872.0
2020-10-05 12:50:00,352.57,352.68,352.47,352.59,2086.0,332.5842,332.6879,332.4898,332.603,2086.0
2020-10-05 13:00:00,352.44,352.55,352.38,352.49,1566.0,332.4615,332.5653,332.4049,332.5087,1566.0
2020-10-05 13:10:00,352.49,352.65,352.45,352.53,4401.0,332.5087,332.6596,332.471,332.5464,4401.0
2020-10-05 13:20:00,352.48,352.57,352.26,352.57,1820.0,332.4993,332.5842,332.2917,332.5842,1820.0
2020-10-05 13:30:00,352.57,352.72,352.46,352.65,7442.0,332.5842,332.7257,332.4804,332.6596,7442.0
2020-10-05 13:40:00,352.59,352.68,352.03,352.14,8235.0,332.603,332.6879,332.0748,332.1785,8235.0
2020-10-05 13:50:00,352.18,352.23,351.86,351.88,7823.0,332.2163,332.2634,331.9144,331.9333,7823.0
2020-10-05 14:00:00,351.91,352.07,351.59,352.01,15550.0,331.9616,332.1125,331.6597,332.0559,15550.0
2020-10-05 14:10:00,352.0,352.6,352.0,352.6,1700.0,332.0465,332.6125,332.0465,332.6125,1700.0
2020-10-05 14:20:00,352.6,352.88,352.39,352.72,13507.0,332.6125,332.8766,332.4144,332.7257,13507.0
2020-10-05 14:30:00,352.72,353.22,352.7,353.15,4179.0,332.7257,333.1973,332.7068,333.1313,4179.0
2020-10-05 14:40:00,353.02,353.3,353.01,353.12,9601.0,333.0087,333.2728,332.9992,333.103,9601.0
2020-10-05 14:50:00,353.16,353.88,353.06,353.88,29057.0,333.1407,333.8199,333.0464,333.8199,29057.0
2020-10-05 15:00:00,353.84,353.98,353.51,353.98,11286.0,333.7822,333.9142,333.4709,333.9142,11286.0
2020-10-05 15:10:00,354.04,354.22,353.87,353.96,8868.0,333.9708,334.1406,333.8105,333.8954,8868.0
2020-10-05 15:20:00,353.94,354.42,353.89,354.39,15516.0,333.8765,334.3293,333.8293,334.301,15516.0
2020-10-05 15:30:00,354.35,354.53,354.04,354.31,19254.0,334.2633,334.4331,333.9708,334.2255,19254.0
2020-10-05 15:40:00,354.39,354.53,354.07,354.23,18090.0,334.301,334.4331,333.9991,334.1501,18090.0
2020-10-05 15:50:00,354.23,354.69,354.01,354.57,123025.0,334.1501,334.584,333.9425,334.4708,123025.0
2020-10-06 09:30:00,356.61,356.98,355.94,356.02,73796.0,336.3952,336.7442,335.7631,335.8386,73796.0
2020-10-06 09:40:00,356.03,356.13,355.14,356.06,44560.0,335.848,335.9424,335.0085,335.8763,44560.0
2020-10-06 09:50:00,355.97,355.97,354.73,354.93,29462.0,335.7914,335.7914,334.6217,334.8104,29462.0
2020-10-06 10:00:00,354.85,355.96,354.85,355.96,21782.0,334.7349,335.782,334.7349,335.782,21782.0
2020-10-06 10:10:00,355.98,356.8,355.98,356.55,39910.0,335.8009,336.5744,335.8009,336.3386,39910.0
2020-10-06 10:20:00,356.47,356.83,356.25,356.83,18095.0,336.2631,336.6027,336.0556,336.6027,18095.0
2020-10-06 10:30:00,356.87,357.31,356.65,357.11,17772.0,336.6404,337.0555,336.4329,336.8668,17772.0
2020-10-06 10:40:00,357.16,357.43,355.81,357.06,45089.0,336.914,337.1687,335.6405,336.8196,45089.0
2020-10-06 10:50:00,357.09,357.42,357.05,357.18,11286.0,336.8479,337.1592,336.8102,336.9328,11286.0
2020-10-06 11:00:00,357.24,357.56,357.09,357.22,23354.0,336.9894,337.2913,336.8479,336.9706,23354.0
2020-10-06 11:10:00,357.34,357.49,357.18,357.37,6179.0,337.0838,337.2253,336.9328,337.1121,6179.0
2020-10-06 11:20:00,357.42,357.65,356.84,357.3,9063.0,337.1592,337.3762,336.6121,337.046,9063.0
2020-10-06 11:30:00,357.23,357.88,357.04,357.85,13096.0,336.98,337.5932,336.8008,337.5649,13096.0
2020-10-06 11:40:00,357.86,358.03,357.74,357.83,11024.0,337.5743,337.7347,337.4611,337.546,11024.0
2020-10-06 11:50:00,357.37,357.37,356.9,356.99,11507.0,337.1121,337.1121,336.6687,336.7536,11507.0
2020-10-06 12:00:00,357.07,357.27,356.94,357.14,13581.0,336.8291,337.0177,336.7064,336.8951,13581.0
2020-10-06 12:10:00,357.1,357.36,357.07,357.3,10813.0,336.8574,337.1026,336.8291,337.046,10813.0
2020-10-06 12:20:00,357.32,357.64,357.3,357.41,3432.0,337.0649,337.3668,337.046,337.1498,3432.0
2020-10-06 12:30:00,357.48,357.81,357.45,357.81,9754.0,337.2158,337.5271,337.1875,337.5271,9754.0
2020-10-06 12:40:00,357.87,358.32,357.85,358.32,9321.0,337.5837,338.0082,337.5649,338.0082,9321.0
2020-10-06 12:50:00,358.5,358.87,358.5,358.82,12643.0,338.178,338.527,338.178,338.4799,12643.0
2020-10-06 13:00:00,359.07,359.85,358.96,359.81,25427.0,338.7157,339.4515,338.6119,339.4138,25427.0
2020-10-06 13:10:00,359.77,359.94,359.65,359.72,7459.0,339.376,339.5364,339.2628,339.3289,7459.0
2020-10-06 13:20:00,359.72,359.97,359.61,359.63,9144.0,339.3289,339.5647,339.2251,339.244,9144.0
2020-10-06 13:30:00,359.62,359.95,359.62,359.73,8774.0,339.2345,339.5458,339.2345,339.3383,8774.0
2020-10-06 13:40:00,359.86,359.94,359.39,359.42,6756.0,339.4609,339.5364,339.0176,339.0459,6756.0
2020-10-06 13:50:00,359.54,359.67,359.4,359.63,3570.0,339.1591,339.2817,339.027,339.244,3570.0
2020-10-06 14:00:00,359.62,360.17,359.51,359.89,7391.0,339.2345,339.7533,339.1308,339.4892,7391.0
2020-10-06 14:10:00,359.81,360.39,359.81,360.27,14180.0,339.4138,339.9609,339.4138,339.8477,14180.0
2020-10-06 14:20:00,360.27,360.56,360.16,360.34,6997.0,339.8477,340.1212,339.7439,339.9137,6997.0
2020-10-06 14:30:00,360.39,360.88,360.33,360.84,6585.0,339.9609,340.4231,339.9043,340.3854,6585.0
2020-10-06 14:40:00,360.69,361.3,359.02,359.11,23515.0,340.2439,340.8193,338.6685,338.7534,23515.0
2020-10-06 14:50:00,359.12,359.13,353.73,355.05,163778.0,338.7629,338.7723,333.6784,334.9236,163778.0
2020-10-06 15:00:00,355.01,355.01,352.17,353.35,78055.0,334.8858,334.8858,332.2068,333.3199,78055.0
2020-10-06 15:10:00,353.25,354.06,352.98,353.08,33497.0,333.2256,333.9897,332.9709,333.0653,33497.0
2020-10-06 15:20:00,353.18,354.14,352.79,354.14,19758.0,333.1596,334.0652,332.7917,334.0652,19758.0
2020-10-06 15:30:00,354.04,355.62,353.88,354.67,24240.0,333.9708,335.4613,333.8199,334.5651,24240.0
2020-10-06 15:40:00,354.66,354.66,352.79,353.17,31380.0,334.5557,334.5557,332.7917,333.1502,31380.0
2020-10-06 15:50:00,353.16,353.53,352.07,352.89,94137.0,333.1407,333.4897,332.1125,332.886,94137.0
2020-10-07 09:30:00,356.88,358.24,356.46,357.79,41875.0,336.6498,337.9328,336.2537,337.5083,41875.0
2020-10-07 09:40:00,357.89,358.99,357.74,358.72,19233.0,337.6026,338.6402,337.4611,338.3855,19233.0
2020-10-07 09:50:00,358.66,359.31,358.11,358.87,22829.0,338.3289,338.9421,337.8101,338.527,22829.0
2020-10-07 10:00:00,358.82,358.85,358.05,358.57,17193.0,338.4799,338.5082,337.7535,338.244,17193.0
2020-10-07 10:10:00,358.68,359.1,357.98,359.1,24137.0,338.3478,338.744,337.6875,338.744,24137.0
2020-10-07 10:20:00,359.0,359.47,359.0,359.25,22073.0,338.6497,339.093,338.6497,338.8855,22073.0
2020-10-07 10:30:00,359.18,359.71,358.61,358.64,13604.0,338.8195,339.3194,338.2818,338.3101,13604.0
2020-10-07 10:40:00,358.8,358.85,358.1,358.77,60925.0,338.461,338.5082,337.8007,338.4327,60925.0
2020-10-07 10:50:00,358.83,359.07,358.67,358.67,63659.0,338.4893,338.7157,338.3384,338.3384,63659.0
2020-10-07 11:00:00,358.66,359.02,358.59,358.88,5820.0,338.3289,338.6685,338.2629,338.5365,5820.0
2020-10-07 11:10:00,358.97,359.02,358.18,358.49,7498.0,338.6214,338.6685,337.8762,338.1686,7498.0
2020-10-07 11:20:00,358.41,358.56,357.86,358.09,21645.0,338.0931,338.2346,337.5743,337.7913,21645.0
2020-10-07 11:30:00,358.15,358.36,357.77,358.18,5852.0,337.8479,338.046,337.4894,337.8762,5852.0
2020-10-07 11:40:00,358.28,358.67,358.25,358.45,8275.0,337.9705,338.3384,337.9422,338.1308,8275.0
2020-10-07 11:50:00,358.46,358.49,358.09,358.09,10909.0,338.1403,338.1686,337.7913,337.7913,10909.0
2020-10-07 12:00:00,358.32,358.32,357.99,357.99,3346.0,338.0082,338.0082,337.6969,337.6969,3346.0
2020-10-07 12:10:00,358.06,358.22,357.93,358.19,8951.0,337.763,337.9139,337.6403,337.8856,8951.0
2020-10-07 12:20:00,358.34,358.42,357.49,357.86,11537.0,338.0271,338.1026,337.2253,337.5743,11537.0
2020-10-07 12:30:00,357.94,358.28,357.85,357.96,8981.0,337.6498,337.9705,337.5649,337.6686,8981.0
2020-10-07 12:40:00,358.02,358.18,357.89,358.0,3445.0,337.7252,337.8762,337.6026,337.7064,3445.0
2020-10-07 12:50:00,358.05,358.05,357.72,358.04,3190.0,337.7535,337.7535,337.4422,337.7441,3190.0
2020-10-07 13:00:00,358.05,358.25,357.91,358.24,7983.0,337.7535,337.9422,337.6215,337.9328,7983.0
2020-10-07 13:10:00,358.11,358.12,357.77,358.02,4672.0,337.8101,337.8196,337.4894,337.7252,4672.0
2020-10-07 13:20:00,357.99,358.14,357.89,358.14,5000.0,337.6969,337.8384,337.6026,337.8384,5000.0
2020-10-07 13:30:00,358.14,358.15,357.78,357.8,2759.0,337.8384,337.8479,337.4988,337.5177,2759.0
2020-10-07 13:40:00,357.86,358.39,357.74,358.37,22134.0,337.5743,338.0743,337.4611,338.0554,22134.0
2020-10-07 13:50:00,358.45,358.95,358.25,358.25,11222.0,338.1308,338.6025,337.9422,337.9422,11222.0
2020-10-07 14:00:00,358.29,358.72,358.24,358.39,6448.0,337.9799,338.3855,337.9328,338.0743,6448.0
2020-10-07 14:10:00,358.53,358.74,358.24,358.74,9700.0,338.2063,338.4044,337.9328,338.4044,9700.0
2020-10-07 14:20:00,358.71,359.17,358.54,359.07,9794.0,338.3761,338.81,338.2157,338.7157,9794.0
2020-10-07 14:30:00,359.12,359.19,359.05,359.05,2371.0,338.7629,338.8289,338.6968,338.6968,2371.0
2020-10-07 14:40:00,358.98,359.18,358.72,359.09,9392.0,338.6308,338.8195,338.3855,338.7346,9392.0
2020-10-07 14:50:00,359.1,359.39,359.08,359.2,8446.0,338.744,339.0176,338.7251,338.8383,8446.0
2020-10-07 15:00:00,359.2,359.58,359.1,359.46,7689.0,338.8383,339.1968,338.744,339.0836,7689.0
2020-10-07 15:10:00,359.6,359.88,359.6,359.68,3891.0,339.2157,339.4798,339.2157,339.2911,3891.0
2020-10-07 15:20:00,359.66,359.79,359.5,359.65,3834.0,339.2723,339.3949,339.1213,339.2628,3834.0
2020-10-07 15:30:00,359.6,359.63,358.99,359.27,7610.0,339.2157,339.244,338.6402,338.9044,7610.0
2020-10-07 15:40:00,359.31,359.52,359.27,359.4,28032.0,338.9421,339.1402,338.9044,339.027,28032.0
2020-10-07 15:50:00,359.6,360.23,359.01,359.01,41866.0,339.2157,339.8099,338.6591,338.6591,41866.0
2020-10-08 09:30:00,362.29,362.77,361.7,362.17,50316.0,341.7532,342.206,341.1966,341.64,50316.0
2020-10-08 09:40:00,362.35,362.48,361.16,361.48,29556.0,341.8098,341.9324,340.6872,340.9891,29556.0
2020-10-08 09:50:00,361.31,362.23,361.28,361.92,21391.0,340.8287,341.6966,340.8004,341.4041,21391.0
2020-10-08 10:00:00,362.11,362.35,360.81,361.54,25090.0,341.5834,341.8098,340.3571,341.0457,25090.0
2020-10-08 10:10:00,361.54,362.16,361.54,361.91,11127.0,341.0457,341.6305,341.0457,341.3947,11127.0
2020-10-08 10:20:00,361.94,362.13,361.44,361.82,16672.0,341.423,341.6022,340.9514,341.3098,16672.0
2020-10-08 10:30:00,361.88,362.73,361.7,362.52,14966.0,341.3664,342.1682,341.1966,341.9701,14966.0
2020-10-08 10:40:00,362.57,362.66,362.16,362.66,8409.0,342.0173,342.1022,341.6305,342.1022,8409.0
2020-10-08 10:50:00,362.68,362.96,361.92,361.98,8625.0,342.1211,342.3852,341.4041,341.4607,8625.0
2020-10-08 11:00:00,361.97,362.15,361.83,362.03,4006.0,341.4513,341.6211,341.3193,341.5079,4006.0
2020-10-08 11:10:00,361.97,362.39,361.93,361.95,6253.0,341.4513,341.8475,341.4136,341.4324,6253.0
2020-10-08 11:20:00,362.04,362.15,361.25,361.39,7660.0,341.5173,341.6211,340.7721,340.9042,7660.0
2020-10-08 11:30:00,361.35,361.46,360.16,361.31,20440.0,340.8665,340.9702,339.7439,340.8287,20440.0
2020-10-08 11:40:00,361.36,361.42,361.03,361.21,13979.0,340.8759,340.9325,340.5646,340.7344,13979.0
2020-10-08 11:50:00,361.16,361.16,360.67,360.67,17196.0,340.6872,340.6872,340.225,340.225,17196.0
2020-10-08 12:00:00,360.67,361.63,360.62,361.63,12161.0,340.225,341.1306,340.1778,341.1306,12161.0
2020-10-08 12:10:00,361.57,361.65,361.32,361.61,4388.0,341.074,341.1495,340.8382,341.1117,4388.0
2020-10-08 12:20:00,361.52,361.65,361.49,361.57,98294.0,341.0268,341.1495,340.9985,341.074,98294.0
2020-10-08 12:30:00,361.56,361.56,361.38,361.51,9368.0,341.0646,341.0646,340.8948,341.0174,9368.0
2020-10-08 12:40:00,361.53,361.59,361.3,361.43,5328.0,341.0363,341.0929,340.8193,340.9419,5328.0
2020-10-08 12:50:00,361.45,361.48,361.06,361.36,4814.0,340.9608,340.9891,340.5929,340.8759,4814.0
2020-10-08 13:00:00,361.32,361.51,361.03,361.2,5727.0,340.8382,341.0174,340.5646,340.725,5727.0
2020-10-08 13:10:00,361.17,361.26,361.07,361.13,4912.0,340.6967,340.7816,340.6023,340.6589,4912.0
2020-10-08 13:20:00,361.05,361.21,361.02,361.18,4645.0,340.5835,340.7344,340.5552,340.7061,4645.0
2020-10-08 13:30:00,361.13,361.31,361.02,361.13,5699.0,340.6589,340.8287,340.5552,340.6589,5699.0
2020-10-08 13:40:00,361.25,361.55,361.24,361.36,4748.0,340.7721,341.0551,340.7627,340.8759,4748.0
2020-10-08 13:50:00,361.38,361.61,361.38,361.5,2200.0,340.8948,341.1117,340.8948,341.008,2200.0
2020-10-08 14:00:00,361.48,362.02,361.29,362.02,19221.0,340.9891,341.4985,340.8099,341.4985,19221.0
2020-10-08 14:10:00,362.06,362.29,361.98,362.26,11013.0,341.5362,341.7532,341.4607,341.7249,11013.0
2020-10-08 14:20:00,362.26,362.43,362.18,362.29,9446.0,341.7249,341.8852,341.6494,341.7532,9446.0
2020-10-08 14:30:00,362.34,362.34,361.99,362.08,3240.0,341.8003,341.8003,341.4702,341.5551,3240.0
2020-10-08 14:40:00,362.14,362.21,361.86,362.01,4348.0,341.6117,341.6777,341.3475,341.489,4348.0
2020-10-08 14:50:00,361.85,362.31,361.84,362.26,3699.0,341.3381,341.772,341.3287,341.7249,3699.0
2020-10-08 15:00:00,362.12,362.15,361.68,362.06,6778.0,341.5928,341.6211,341.1778,341.5362,6778.0
2020-10-08 15:10:00,362.24,362.52,362.24,362.39,4144.0,341.706,341.9701,341.706,341.8475,4144.0
2020-10-08 15:20:00,362.21,362.43,362.2,362.34,5063.0,341.6777,341.8852,341.6683,341.8003,5063.0
2020-10-08 15:30:00,362.41,362.65,362.36,362.47,13386.0,341.8664,342.0928,341.8192,341.923,13386.0
2020-10-08 15:40:00,362.51,362.56,362.39,362.43,6067.0,341.9607,342.0079,341.8475,341.8852,6067.0
2020-10-08 15:50:00,362.36,362.95,362.36,362.84,52091.0,341.8192,342.3758,341.8192,342.272,52091.0
2020-10-09 09:30:00,365.51,366.53,365.14,365.87,70624.0,344.7906,345.7528,344.4416,345.1302,70624.0
2020-10-09 09:40:00,365.98,365.98,365.39,365.55,21872.0,345.234,345.234,344.6774,344.8284,21872.0
2020-10-09 09:50:00,365.4,365.4,364.54,365.01,9228.0,344.6869,344.6869,343.8756,344.319,9228.0
2020-10-09 10:00:00,364.94,364.94,364.34,364.35,6363.0,344.253,344.253,343.687,343.6964,6363.0
2020-10-09 10:10:00,364.18,364.3,363.68,364.16,11988.0,343.536,343.6492,343.0644,343.5172,11988.0
2020-10-09 10:20:00,364.15,364.15,363.16,363.16,3836.0,343.5077,343.5077,342.5739,342.5739,3836.0
2020-10-09 10:30:00,362.99,363.39,362.67,363.22,10784.0,342.4135,342.7908,342.1116,342.6305,10784.0
2020-10-09 10:40:00,363.26,363.72,363.26,363.47,6153.0,342.6682,343.1021,342.6682,342.8663,6153.0
2020-10-09 10:50:00,363.32,363.45,363.08,363.22,21650.0,342.7248,342.8474,342.4984,342.6305,21650.0
2020-10-09 11:00:00,363.24,364.03,363.24,363.82,21159.0,342.6493,343.3945,342.6493,343.1964,21159.0
2020-10-09 11:10:00,363.86,363.92,363.66,363.66,8539.0,343.2342,343.2908,343.0455,343.0455,8539.0
2020-10-09 11:20:00,363.7,363.86,363.39,363.39,11721.0,343.0832,343.2342,342.7908,342.7908,11721.0
2020-10-09 11:30:00,363.35,363.61,363.35,363.59,6148.0,342.7531,342.9983,342.7531,342.9795,6148.0
2020-10-09 11:40:00,363.63,365.08,363.43,364.91,26941.0,343.0172,344.385,342.8286,344.2247,26941.0
2020-10-09 11:50:00,364.97,365.39,364.55,364.97,13986.0,344.2813,344.6774,343.8851,344.2813,13986.0
2020-10-09 12:00:00,364.89,365.44,364.89,365.3,8231.0,344.2058,344.7246,344.2058,344.5925,8231.0
2020-10-09 12:10:00,365.16,365.28,364.73,364.85,4110.0,344.4605,344.5737,344.0549,344.1681,4110.0
2020-10-09 12:20:00,365.04,365.48,364.8,364.85,17510.0,344.3473,344.7623,344.1209,344.1681,17510.0
2020-10-09 12:30:00,364.77,365.44,364.77,365.41,4903.0,344.0926,344.7246,344.0926,344.6963,4903.0
2020-10-09 12:40:00,365.36,365.53,365.14,365.3,5391.0,344.6491,344.8095,344.4416,344.5925,5391.0
2020-10-09 12:50:00,365.34,365.34,364.98,365.06,5206.0,344.6303,344.6303,344.2907,344.3662,5206.0
2020-10-09 13:00:00,365.1,365.1,364.75,365.06,5553.0,344.4039,344.4039,344.0737,344.3662,5553.0
2020-10-09 13:10:00,365.08,365.08,364.66,364.66,9923.0,344.385,344.385,343.9888,343.9888,9923.0
2020-10-09 13:20:00,364.7,364.79,364.6,364.79,4276.0,344.0266,344.1115,343.9322,344.1115,4276.0
2020-10-09 13:30:00,364.85,364.85,364.45,364.66,7586.0,344.1681,344.1681,343.7907,343.9888,7586.0
2020-10-09 13:40:00,364.62,364.9,364.62,364.79,10870.0,343.9511,344.2152,343.9511,344.1115,10870.0
2020-10-09 13:50:00,364.73,364.78,364.59,364.75,7292.0,344.0549,344.102,343.9228,344.0737,7292.0
2020-10-09 14:00:00,364.72,364.72,364.33,364.33,18879.0,344.0454,344.0454,343.6775,343.6775,18879.0
2020-10-09 14:10:00,364.38,364.42,364.14,364.29,6523.0,343.7247,343.7624,343.4983,343.6398,6523.0
2020-10-09 14:20:00,364.26,364.3,363.92,364.08,9524.0,343.6115,343.6492,343.2908,343.4417,9524.0
2020-10-09 14:30:00,364.27,364.3,363.61,363.87,25272.0,343.6209,343.6492,342.9983,343.2436,25272.0
2020-10-09 14:40:00,363.96,364.37,363.67,364.23,16831.0,343.3285,343.7153,343.0549,343.5832,16831.0
2020-10-09 14:50:00,364.19,364.31,363.94,364.28,11253.0,343.5455,343.6587,343.3096,343.6304,11253.0
2020-10-09 15:00:00,364.17,364.52,364.15,364.35,3335.0,343.5266,343.8568,343.5077,343.6964,3335.0
2020-10-09 15:10:00,364.37,364.65,364.37,364.45,3379.0,343.7153,343.9794,343.7153,343.7907,3379.0
2020-10-09 15:20:00,364.44,364.56,364.39,364.39,1620.0,343.7813,343.8945,343.7341,343.7341,1620.0
2020-10-09 15:30:00,364.41,364.41,363.81,363.9,12321.0,343.753,343.753,343.187,343.2719,12321.0
2020-10-09 15:40:00,363.79,363.89,363.51,363.81,7088.0,343.1681,343.2625,342.904,343.187,7088.0
2020-10-09 15:50:00,363.56,363.89,363.38,363.89,58899.0,342.9512,343.2625,342.7814,343.2625,58899.0
2020-10-12 09:30:00,365.32,365.32,364.32,364.39,57407.0,344.6114,344.6114,343.6681,343.7341,57407.0
2020-10-12 09:40:00,364.41,364.45,363.83,364.11,17320.0,343.753,343.7907,343.2059,343.47,17320.0
2020-10-12 09:50:00,364.23,364.97,363.94,364.97,8961.0,343.5832,344.2813,343.3096,344.2813,8961.0
2020-10-12 10:00:00,365.05,365.54,364.89,365.22,7185.0,344.3567,344.8189,344.2058,344.5171,7185.0
2020-10-12 10:10:00,365.31,365.54,364.88,365.04,7784.0,344.602,344.8189,344.1964,344.3473,7784.0
2020-10-12 10:20:00,364.87,365.58,364.77,365.57,3301.0,344.1869,344.8567,344.0926,344.8472,3301.0
2020-10-12 10:30:00,365.41,365.77,365.41,365.47,2135.0,344.6963,345.0359,344.6963,344.7529,2135.0
2020-10-12 10:40:00,365.31,365.5,365.06,365.08,9590.0,344.602,344.7812,344.3662,344.385,9590.0
2020-10-12 10:50:00,365.26,365.64,364.73,364.8,14359.0,344.5548,344.9133,344.0549,344.1209,14359.0
2020-10-12 11:00:00,364.92,366.31,364.89,366.31,19209.0,344.2341,345.5453,344.2058,345.5453,19209.0
2020-10-12 11:10:00,366.31,366.55,366.04,366.46,39284.0,345.5453,345.7717,345.2906,345.6868,39284.0
2020-10-12 11:20:00,366.49,366.6,366.18,366.21,7492.0,345.7151,345.8189,345.4227,345.451,7492.0
2020-10-12 11:30:00,366.32,366.38,366.0,366.04,9968.0,345.5547,345.6113,345.2529,345.2906,9968.0
2020-10-12 11:40:00,366.12,366.19,366.03,366.11,2940.0,345.3661,345.4321,345.2812,345.3566,2940.0
2020-10-12 11:50:00,366.11,366.11,365.81,365.92,2700.0,345.3566,345.3566,345.0736,345.1774,2700.0
2020-10-12 12:00:00,365.88,365.88,365.62,365.76,1410.0,345.1397,345.1397,344.8944,345.0265,1410.0
2020-10-12 12:10:00,365.85,366.06,365.85,365.91,3599.0,345.1114,345.3095,345.1114,345.168,3599.0
2020-10-12 12:20:00,365.86,366.22,365.81,366.22,6899.0,345.1208,345.4604,345.0736,345.4604,6899.0
2020-10-12 12:30:00,366.14,366.14,365.87,366.04,2315.0,345.3849,345.3849,345.1302,345.2906,2315.0
2020-10-12 12:40:00,366.21,366.21,366.01,366.11,900.0,345.451,345.451,345.2623,345.3566,900.0
2020-10-12 12:50:00,366.04,366.04,365.6,365.6,2502.0,345.2906,345.2906,344.8755,344.8755,2502.0
2020-10-12 13:00:00,365.53,365.6,365.28,365.28,7956.0,344.8095,344.8755,344.5737,344.5737,7956.0
2020-10-12 13:10:00,365.34,365.61,365.29,365.53,4055.0,344.6303,344.885,344.5831,344.8095,4055.0
2020-10-12 13:20:00,365.67,365.78,365.64,365.69,1126.0,344.9416,345.0453,344.9133,344.9604,1126.0
2020-10-12 13:30:00,365.71,365.78,365.24,365.33,9733.0,344.9793,345.0453,344.536,344.6208,9733.0
2020-10-12 13:40:00,365.34,365.38,365.12,365.16,1200.0,344.6303,344.668,344.4228,344.4605,1200.0
2020-10-12 13:50:00,365.45,365.6,365.38,365.56,3332.0,344.734,344.8755,344.668,344.8378,3332.0
2020-10-12 14:00:00,365.63,365.69,365.43,365.5,2954.0,344.9038,344.9604,344.7152,344.7812,2954.0
2020-10-12 14:10:00,365.5,365.5,365.32,365.41,4428.0,344.7812,344.7812,344.6114,344.6963,4428.0
2020-10-12 14:20:00,365.39,365.7,365.15,365.7,6229.0,344.6774,344.9699,344.4511,344.9699,6229.0
2020-10-12 14:30:00,365.73,365.97,365.71,365.71,4169.0,344.9982,345.2246,344.9793,344.9793,4169.0
2020-10-12 14:40:00,365.7,365.82,365.53,365.54,1520.0,344.9699,345.0831,344.8095,344.8189,1520.0
2020-10-12 14:50:00,365.62,365.97,365.62,365.97,1656.0,344.8944,345.2246,344.8944,345.2246,1656.0
2020-10-12 15:00:00,366.12,366.28,366.09,366.25,3236.0,345.3661,345.517,345.3378,345.4887,3236.0
2020-10-12 15:10:00,366.17,366.52,366.04,366.52,5962.0,345.4132,345.7434,345.2906,345.7434,5962.0
2020-10-12 15:20:00,366.6,366.75,366.51,366.67,3638.0,345.8189,345.9604,345.734,345.8849,3638.0
2020-10-12 15:30:00,366.63,366.74,366.45,366.59,8609.0,345.8472,345.9509,345.6774,345.8094,8609.0
2020-10-12 15:40:00,366.54,366.66,365.93,365.93,9614.0,345.7623,345.8755,345.1868,345.1868,9614.0
2020-10-12 15:50:00,365.8,366.22,365.61,366.13,66002.0,345.0642,345.4604,344.885,345.3755,66002.0
2020-10-13 09:30:00,363.53,365.09,363.18,364.53,76951.0,342.9229,344.3945,342.5927,343.8662,76951.0
2020-10-13 09:40:00,364.5,365.14,364.29,364.76,28920.0,343.8379,344.4416,343.6398,344.0832,28920.0
2020-10-13 09:50:00,364.8,364.96,363.34,364.27,22038.0,344.1209,344.2718,342.7437,343.6209,22038.0
2020-10-13 10:00:00,364.35,365.06,363.78,364.09,17285.0,343.6964,344.3662,343.1587,343.4511,17285.0
2020-10-13 10:10:00,363.99,364.14,363.14,363.32,16017.0,343.3568,343.4983,342.555,342.7248,16017.0
2020-10-13 10:20:00,363.5,363.76,363.19,363.48,9820.0,342.8946,343.1398,342.6022,342.8757,9820.0
2020-10-13 10:30:00,363.35,364.1,363.05,363.74,16715.0,342.7531,343.4606,342.4701,343.121,16715.0
2020-10-13 10:40:00,363.92,363.92,362.84,362.84,8889.0,343.2908,343.2908,342.272,342.272,8889.0
2020-10-13 10:50:00,362.87,363.81,362.79,363.49,25583.0,342.3003,343.187,342.2248,342.8852,25583.0
2020-10-13 11:00:00,363.55,363.75,363.45,363.59,4724.0,342.9418,343.1304,342.8474,342.9795,4724.0
2020-10-13 11:10:00,363.32,363.83,363.32,363.42,19098.0,342.7248,343.2059,342.7248,342.8191,19098.0
2020-10-13 11:20:00,363.6,363.6,363.1,363.12,4860.0,342.9889,342.9889,342.5173,342.5361,4860.0
2020-10-13 11:30:00,363.3,363.47,363.28,363.29,3600.0,342.7059,342.8663,342.6871,342.6965,3600.0
2020-10-13 11:40:00,363.35,363.4,362.92,363.38,4433.0,342.7531,342.8003,342.3475,342.7814,4433.0
2020-10-13 11:50:00,363.47,363.88,363.47,363.81,5400.0,342.8663,343.253,342.8663,343.187,5400.0
2020-10-13 12:00:00,363.89,363.92,363.68,363.72,6836.0,343.2625,343.2908,343.0644,343.1021,6836.0
2020-10-13 12:10:00,363.78,364.23,363.34,364.17,17199.0,343.1587,343.5832,342.7437,343.5266,17199.0
2020-10-13 12:20:00,363.96,364.36,363.96,364.23,8351.0,343.3285,343.7058,343.3285,343.5832,8351.0
2020-10-13 12:30:00,364.16,364.27,363.63,363.69,13808.0,343.5172,343.6209,343.0172,343.0738,13808.0
2020-10-13 12:40:00,363.59,364.39,363.59,364.39,22754.0,342.9795,343.7341,342.9795,343.7341,22754.0
2020-10-13 12:50:00,364.54,364.72,364.5,364.66,4460.0,343.8756,344.0454,343.8379,343.9888,4460.0
2020-10-13 13:00:00,364.68,364.76,363.84,363.84,6867.0,344.0077,344.0832,343.2153,343.2153,6867.0
2020-10-13 13:10:00,364.12,364.57,364.11,364.42,2537.0,343.4794,343.9039,343.47,343.7624,2537.0
2020-10-13 13:20:00,364.33,364.56,363.91,364.56,10757.0,343.6775,343.8945,343.2813,343.8945,10757.0
2020-10-13 13:30:00,364.56,364.74,364.46,364.53,5025.0,343.8945,344.0643,343.8002,343.8662,5025.0
2020-10-13 13:40:00,364.65,364.71,364.37,364.54,4253.0,343.9794,344.036,343.7153,343.8756,4253.0
2020-10-13 13:50:00,364.46,364.49,363.49,363.49,19313.0,343.8002,343.8285,342.8852,342.8852,19313.0
2020-10-13 14:00:00,363.48,363.61,363.15,363.3,9479.0,342.8757,342.9983,342.5644,342.7059,9479.0
2020-10-13 14:10:00,363.44,363.93,363.4,363.92,5777.0,342.838,343.3002,342.8003,343.2908,5777.0
2020-10-13 14:20:00,363.91,363.98,363.12,363.12,6099.0,343.2813,343.3474,342.5361,342.5361,6099.0
2020-10-13 14:30:00,363.01,363.28,362.49,362.87,15406.0,342.4324,342.6871,341.9418,342.3003,15406.0
2020-10-13 14:40:00,362.56,362.98,362.45,362.63,5674.0,342.0079,342.4041,341.9041,342.0739,5674.0
2020-10-13 14:50:00,362.57,363.11,362.45,362.93,6536.0,342.0173,342.5267,341.9041,342.3569,6536.0
2020-10-13 15:00:00,362.78,363.12,362.77,363.04,12600.0,342.2154,342.5361,342.206,342.4607,12600.0
2020-10-13 15:10:00,363.1,363.57,363.1,363.55,4166.0,342.5173,342.9606,342.5173,342.9418,4166.0
2020-10-13 15:20:00,363.5,364.21,363.45,363.95,10356.0,342.8946,343.5643,342.8474,343.3191,10356.0
2020-10-13 15:30:00,364.01,364.14,363.77,363.92,11500.0,343.3757,343.4983,343.1493,343.2908,11500.0
2020-10-13 15:40:00,364.03,364.28,363.66,363.7,9258.0,343.3945,343.6304,343.0455,343.0832,9258.0
2020-10-13 15:50:00,363.71,363.82,363.21,363.27,60713.0,343.0927,343.1964,342.621,342.6776,60713.0
2020-10-14 09:30:00,363.19,365.31,363.02,364.82,44133.0,342.6022,344.602,342.4418,344.1398,44133.0
2020-10-14 09:40:00,364.69,365.97,364.65,365.96,17934.0,344.0171,345.2246,343.9794,345.2151,17934.0
2020-10-14 09:50:00,365.76,366.28,365.74,366.01,20695.0,345.0265,345.517,345.0076,345.2623,20695.0
2020-10-14 10:00:00,365.95,365.95,365.2,365.2,16259.0,345.2057,345.2057,344.4982,344.4982,16259.0
2020-10-14 10:10:00,365.03,365.16,364.6,364.66,21019.0,344.3379,344.4605,343.9322,343.9888,21019.0
2020-10-14 10:20:00,364.7,365.27,363.93,363.93,7190.0,344.0266,344.5642,343.3002,343.3002,7190.0
2020-10-14 10:30:00,364.01,364.54,363.72,364.34,16483.0,343.3757,343.8756,343.1021,343.687,16483.0
2020-10-14 10:40:00,364.48,364.76,364.23,364.41,2365.0,343.819,344.0832,343.5832,343.753,2365.0
2020-10-14 10:50:00,364.34,364.34,363.99,364.11,3200.0,343.687,343.687,343.3568,343.47,3200.0
2020-10-14 11:00:00,364.19,364.49,363.76,364.49,8111.0,343.5455,343.8285,343.1398,343.8285,8111.0
2020-10-14 11:10:00,364.43,364.43,364.09,364.12,7435.0,343.7719,343.7719,343.4511,343.4794,7435.0
2020-10-14 11:20:00,364.43,364.65,364.36,364.39,5438.0,343.7719,343.9794,343.7058,343.7341,5438.0
2020-10-14 11:30:00,364.45,364.53,364.18,364.33,4277.0,343.7907,343.8662,343.536,343.6775,4277.0
2020-10-14 11:40:00,364.26,364.44,362.88,363.16,7214.0,343.6115,343.7813,342.3097,342.5739,7214.0
2020-10-14 11:50:00,363.13,363.16,362.55,362.76,6910.0,342.5456,342.5739,341.9984,342.1965,6910.0
2020-10-14 12:00:00,362.67,363.68,362.67,363.39,9511.0,342.1116,343.0644,342.1116,342.7908,9511.0
2020-10-14 12:10:00,363.3,363.36,362.39,362.44,6937.0,342.7059,342.7625,341.8475,341.8947,6937.0
2020-10-14 12:20:00,362.43,362.53,361.88,362.48,6501.0,341.8852,341.9796,341.3664,341.9324,6501.0
2020-10-14 12:30:00,362.5,362.97,362.17,362.6,14287.0,341.9513,342.3946,341.64,342.0456,14287.0
2020-10-14 12:40:00,362.59,362.96,362.59,362.93,2795.0,342.0362,342.3852,342.0362,342.3569,2795.0
2020-10-14 12:50:00,362.95,363.2,362.9,363.13,2500.0,342.3758,342.6116,342.3286,342.5456,2500.0
2020-10-14 13:00:00,363.1,363.58,363.1,363.57,10279.0,342.5173,342.97,342.5173,342.9606,10279.0
2020-10-14 13:10:00,363.77,363.83,363.44,363.72,4600.0,343.1493,343.2059,342.838,343.1021,4600.0
2020-10-14 13:20:00,363.6,363.61,363.36,363.39,6156.0,342.9889,342.9983,342.7625,342.7908,6156.0
2020-10-14 13:30:00,363.35,363.39,363.02,363.16,11250.0,342.7531,342.7908,342.4418,342.5739,11250.0
2020-10-14 13:40:00,363.2,363.24,362.79,363.24,5966.0,342.6116,342.6493,342.2248,342.6493,5966.0
2020-10-14 13:50:00,363.18,363.19,362.84,362.85,2316.0,342.5927,342.6022,342.272,342.2814,2316.0
2020-10-14 14:00:00,362.73,363.14,362.71,363.08,7996.0,342.1682,342.555,342.1494,342.4984,7996.0
2020-10-14 14:10:00,363.03,363.24,362.93,362.93,4266.0,342.4512,342.6493,342.3569,342.3569,4266.0
2020-10-14 14:20:00,362.88,362.94,362.18,362.27,7636.0,342.3097,342.3663,341.6494,341.7343,7636.0
2020-10-14 14:30:00,362.29,362.39,361.48,361.55,16846.0,341.7532,341.8475,340.9891,341.0551,16846.0
2020-10-14 14:40:00,361.67,362.2,361.67,362.2,5476.0,341.1683,341.6683,341.1683,341.6683,5476.0
2020-10-14 14:50:00,362.25,362.46,362.02,362.24,16999.0,341.7154,341.9135,341.4985,341.706,16999.0
2020-10-14 15:00:00,362.34,363.45,362.17,363.13,13236.0,341.8003,342.8474,341.64,342.5456,13236.0
2020-10-14 15:10:00,363.14,363.34,363.05,363.13,7568.0,342.555,342.7437,342.4701,342.5456,7568.0
2020-10-14 15:20:00,363.11,363.28,362.73,362.87,10895.0,342.5267,342.6871,342.1682,342.3003,10895.0
2020-10-14 15:30:00,362.75,363.33,362.54,362.54,17239.0,342.1871,342.7342,341.989,341.989,17239.0
2020-10-14 15:40:00,362.68,362.85,362.22,362.3,9599.0,342.1211,342.2814,341.6871,341.7626,9599.0
2020-10-14 15:50:00,362.36,362.57,361.45,361.5,57376.0,341.8192,342.0173,340.9608,341.008,57376.0
2020-10-15 09:30:00,357.25,358.38,356.38,358.08,74763.0,336.9989,338.0648,336.1782,337.7818,74763.0
2020-10-15 09:40:00,357.91,359.35,357.79,359.22,19655.0,337.6215,338.9798,337.5083,338.8572,19655.0
2020-10-15 09:50:00,359.23,359.76,359.09,359.76,27685.0,338.8666,339.3666,338.7346,339.3666,27685.0
2020-10-15 10:00:00,359.82,360.48,359.53,359.53,30093.0,339.4232,340.0458,339.1496,339.1496,30093.0
2020-10-15 10:10:00,359.51,360.47,359.49,360.21,16891.0,339.1308,340.0363,339.1119,339.7911,16891.0
2020-10-15 10:20:00,360.11,360.22,359.79,360.11,6243.0,339.6968,339.8005,339.3949,339.6968,6243.0
2020-10-15 10:30:00,360.25,360.67,359.87,360.32,18189.0,339.8288,340.225,339.4704,339.8948,18189.0
2020-10-15 10:40:00,360.33,360.61,360.07,360.41,12673.0,339.9043,340.1684,339.659,339.9797,12673.0
2020-10-15 10:50:00,360.25,360.65,359.87,360.62,11757.0,339.8288,340.2061,339.4704,340.1778,11757.0
2020-10-15 11:00:00,360.69,361.53,360.24,361.33,16424.0,340.2439,341.0363,339.8194,340.8476,16424.0
2020-10-15 11:10:00,361.26,361.89,361.14,361.84,12273.0,340.7816,341.3758,340.6684,341.3287,12273.0
2020-10-15 11:20:00,361.78,362.0,361.34,361.35,8217.0,341.2721,341.4796,340.857,340.8665,8217.0
2020-10-15 11:30:00,361.41,361.93,361.41,361.93,4515.0,340.9231,341.4136,340.9231,341.4136,4515.0
2020-10-15 11:40:00,361.96,362.47,361.92,362.24,10180.0,341.4419,341.923,341.4041,341.706,10180.0
2020-10-15 11:50:00,362.62,363.4,362.27,362.45,27158.0,342.0645,342.8003,341.7343,341.9041,27158.0
2020-10-15 12:00:00,362.38,362.62,362.07,362.07,10723.0,341.8381,342.0645,341.5456,341.5456,10723.0
2020-10-15 12:10:00,362.07,362.38,361.95,362.13,5428.0,341.5456,341.8381,341.4324,341.6022,5428.0
2020-10-15 12:20:00,361.91,362.37,361.89,362.27,4607.0,341.3947,341.8286,341.3758,341.7343,4607.0
2020-10-15 12:30:00,362.14,362.44,361.9,362.36,6250.0,341.6117,341.8947,341.3853,341.8192,6250.0
2020-10-15 12:40:00,362.31,362.61,361.86,362.43,8795.0,341.772,342.055,341.3475,341.8852,8795.0
2020-10-15 12:50:00,362.39,363.24,362.38,363.21,56052.0,341.8475,342.6493,341.8381,342.621,56052.0
2020-10-15 13:00:00,363.27,363.39,363.05,363.36,14477.0,342.6776,342.7908,342.4701,342.7625,14477.0
2020-10-15 13:10:00,363.48,364.26,363.38,364.13,7460.0,342.8757,343.6115,342.7814,343.4889,7460.0
2020-10-15 13:20:00,364.16,364.66,364.16,364.39,9078.0,343.5172,343.9888,343.5172,343.7341,9078.0
2020-10-15 13:30:00,364.23,364.32,364.0,364.14,4674.0,343.5832,343.6681,343.3662,343.4983,4674.0
2020-10-15 13:40:00,364.09,364.68,364.09,364.28,9220.0,343.4511,344.0077,343.4511,343.6304,9220.0
2020-10-15 13:50:00,364.28,364.36,364.04,364.22,4700.0,343.6304,343.7058,343.404,343.5738,4700.0
2020-10-15 14:00:00,364.37,364.57,364.25,364.57,5562.0,343.7153,343.9039,343.6021,343.9039,5562.0
2020-10-15 14:10:00,364.42,364.73,364.28,364.73,3956.0,343.7624,344.0549,343.6304,344.0549,3956.0
2020-10-15 14:20:00,364.7,364.7,364.46,364.54,4257.0,344.0266,344.0266,343.8002,343.8756,4257.0
2020-10-15 14:30:00,364.53,364.8,364.37,364.37,7496.0,343.8662,344.1209,343.7153,343.7153,7496.0
2020-10-15 14:40:00,364.4,364.51,364.1,364.19,5512.0,343.7436,343.8473,343.4606,343.5455,5512.0
2020-10-15 14:50:00,364.24,364.8,364.23,364.8,5977.0,343.5926,344.1209,343.5832,344.1209,5977.0
2020-10-15 15:00:00,364.79,365.13,364.79,364.87,11567.0,344.1115,344.4322,344.1115,344.1869,11567.0
2020-10-15 15:10:00,364.94,364.98,364.49,364.98,7345.0,344.253,344.2907,343.8285,344.2907,7345.0
2020-10-15 15:20:00,364.97,365.32,364.83,365.27,4764.0,344.2813,344.6114,344.1492,344.5642,4764.0
2020-10-15 15:30:00,365.28,365.52,365.09,365.29,23923.0,344.5737,344.8001,344.3945,344.5831,23923.0
2020-10-15 15:40:00,365.29,365.64,364.74,364.82,18716.0,344.5831,344.9133,344.0643,344.1398,18716.0
2020-10-15 15:50:00,364.68,365.0,364.64,364.95,20520.0,344.0077,344.3096,343.97,344.2624,20520.0
2020-10-16 09:30:00,365.78,366.66,365.2,365.48,36302.0,345.0453,345.8755,344.4982,344.7623,36302.0
2020-10-16 09:40:00,365.46,365.66,364.61,364.7,33572.0,344.7435,344.9321,343.9417,344.0266,33572.0
2020-10-16 09:50:00,364.47,365.08,363.97,364.75,23968.0,343.8096,344.385,343.3379,344.0737,23968.0
2020-10-16 10:00:00,364.77,365.43,364.46,364.55,19975.0,344.0926,344.7152,343.8002,343.8851,19975.0
2020-10-16 10:10:00,364.58,365.43,364.42,365.32,9783.0,343.9134,344.7152,343.7624,344.6114,9783.0
2020-10-16 10:20:00,365.35,365.76,365.2,365.54,11578.0,344.6397,345.0265,344.4982,344.8189,11578.0
2020-10-16 10:30:00,365.66,365.86,365.39,365.67,13310.0,344.9321,345.1208,344.6774,344.9416,13310.0
2020-10-16 10:40:00,365.64,366.21,365.64,365.77,11119.0,344.9133,345.451,344.9133,345.0359,11119.0
2020-10-16 10:50:00,365.83,366.13,365.7,365.86,7150.0,345.0925,345.3755,344.9699,345.1208,7150.0
2020-10-16 11:00:00,365.87,366.16,365.75,365.99,12207.0,345.1302,345.4038,345.017,345.2434,12207.0
2020-10-16 11:10:00,365.98,365.98,365.36,365.62,78991.0,345.234,345.234,344.6491,344.8944,78991.0
2020-10-16 11:20:00,365.62,365.77,365.18,365.77,3847.0,344.8944,345.0359,344.4794,345.0359,3847.0
2020-10-16 11:30:00,365.7,366.26,365.57,366.26,8278.0,344.9699,345.4981,344.8472,345.4981,8278.0
2020-10-16 11:40:00,366.19,366.41,366.0,366.17,4128.0,345.4321,345.6396,345.2529,345.4132,4128.0
2020-10-16 11:50:00,366.51,366.51,366.23,366.46,2365.0,345.734,345.734,345.4698,345.6868,2365.0
2020-10-16 12:00:00,366.37,366.37,365.5,365.74,9812.0,345.6019,345.6019,344.7812,345.0076,9812.0
2020-10-16 12:10:00,365.71,366.13,365.58,365.75,6603.0,344.9793,345.3755,344.8567,345.017,6603.0
2020-10-16 12:20:00,365.83,366.05,365.64,366.03,1678.0,345.0925,345.3,344.9133,345.2812,1678.0
2020-10-16 12:30:00,365.92,365.92,365.45,365.45,2600.0,345.1774,345.1774,344.734,344.734,2600.0
2020-10-16 12:40:00,365.35,365.39,364.65,364.7,4410.0,344.6397,344.6774,343.9794,344.0266,4410.0
2020-10-16 12:50:00,364.54,364.96,364.54,364.96,1900.0,343.8756,344.2718,343.8756,344.2718,1900.0
2020-10-16 13:00:00,365.23,365.59,365.23,365.59,1300.0,344.5265,344.8661,344.5265,344.8661,1300.0
2020-10-16 13:10:00,365.57,365.93,365.45,365.91,2082.0,344.8472,345.1868,344.734,345.168,2082.0
2020-10-16 13:20:00,365.82,365.82,365.75,365.81,600.0,345.0831,345.0831,345.017,345.0736,600.0
2020-10-16 13:30:00,366.11,366.11,365.84,365.94,1686.0,345.3566,345.3566,345.1019,345.1963,1686.0
2020-10-16 13:40:00,365.99,366.03,365.82,365.93,2397.0,345.2434,345.2812,345.0831,345.1868,2397.0
2020-10-16 13:50:00,366.09,366.09,365.82,365.87,1200.0,345.3378,345.3378,345.0831,345.1302,1200.0
2020-10-16 14:00:00,365.94,366.15,365.67,365.98,2525.0,345.1963,345.3944,344.9416,345.234,2525.0
2020-10-16 14:10:00,366.08,366.21,366.02,366.09,3363.0,345.3283,345.451,345.2717,345.3378,3363.0
2020-10-16 14:20:00,366.1,366.14,365.93,366.13,2890.0,345.3472,345.3849,345.1868,345.3755,2890.0
2020-10-16 14:30:00,366.12,366.17,366.01,366.04,1779.0,345.3661,345.4132,345.2623,345.2906,1779.0
2020-10-16 14:40:00,365.86,365.97,365.73,365.75,2329.0,345.1208,345.2246,344.9982,345.017,2329.0
2020-10-16 14:50:00,365.88,366.26,365.8,366.21,5557.0,345.1397,345.4981,345.0642,345.451,5557.0
2020-10-16 15:00:00,366.17,366.18,365.56,365.56,5379.0,345.4132,345.4227,344.8378,344.8378,5379.0
2020-10-16 15:10:00,365.57,365.57,365.21,365.21,2845.0,344.8472,344.8472,344.5077,344.5077,2845.0
2020-10-16 15:20:00,365.27,365.39,365.07,365.35,9647.0,344.5642,344.6774,344.3756,344.6397,9647.0
2020-10-16 15:30:00,365.33,365.37,364.78,364.83,5749.0,344.6208,344.6586,344.102,344.1492,5749.0
2020-10-16 15:40:00,364.62,364.85,364.51,364.72,6068.0,343.9511,344.1681,343.8473,344.0454,6068.0
2020-10-16 15:50:00,364.51,364.55,364.02,364.05,34206.0,343.8473,343.8851,343.3851,343.4134,34206.0
2020-10-19 09:30:00,364.85,366.08,364.54,365.32,29872.0,344.1681,345.3283,343.8756,344.6114,29872.0
2020-10-19 09:40:00,365.28,366.28,365.24,366.28,27788.0,344.5737,345.517,344.536,345.517,27788.0
2020-10-19 09:50:00,366.1,367.03,366.1,366.3,12376.0,345.3472,346.2245,345.3472,345.5359,12376.0
2020-10-19 10:00:00,365.99,366.08,364.98,364.98,7095.0,345.2434,345.3283,344.2907,344.2907,7095.0
2020-10-19 10:10:00,364.89,366.1,364.54,366.08,8666.0,344.2058,345.3472,343.8756,345.3283,8666.0
2020-10-19 10:20:00,366.07,366.22,365.56,366.07,7066.0,345.3189,345.4604,344.8378,345.3189,7066.0
2020-10-19 10:30:00,366.11,366.38,365.66,365.82,6965.0,345.3566,345.6113,344.9321,345.0831,6965.0
2020-10-19 10:40:00,365.94,366.31,365.28,365.55,7409.0,345.1963,345.5453,344.5737,344.8284,7409.0
2020-10-19 10:50:00,365.4,366.05,365.4,366.03,7206.0,344.6869,345.3,344.6869,345.2812,7206.0
2020-10-19 11:00:00,366.03,366.25,365.72,365.88,2719.0,345.2812,345.4887,344.9887,345.1397,2719.0
2020-10-19 11:10:00,365.66,365.83,365.43,365.56,4843.0,344.9321,345.0925,344.7152,344.8378,4843.0
2020-10-19 11:20:00,365.47,365.47,364.12,364.55,11811.0,344.7529,344.7529,343.4794,343.8851,11811.0
2020-10-19 11:30:00,364.77,365.15,364.35,364.53,7200.0,344.0926,344.4511,343.6964,343.8662,7200.0
2020-10-19 11:40:00,364.56,364.85,364.56,364.8,4595.0,343.8945,344.1681,343.8945,344.1209,4595.0
2020-10-19 11:50:00,364.52,364.91,364.52,364.86,2327.0,343.8568,344.2247,343.8568,344.1775,2327.0
2020-10-19 12:00:00,364.64,364.87,364.36,364.7,2331.0,343.97,344.1869,343.7058,344.0266,2331.0
2020-10-19 12:10:00,364.73,364.89,364.47,364.65,3522.0,344.0549,344.2058,343.8096,343.9794,3522.0
2020-10-19 12:20:00,364.58,364.58,364.23,364.41,3748.0,343.9134,343.9134,343.5832,343.753,3748.0
2020-10-19 12:30:00,364.47,364.47,364.01,364.16,1522.0,343.8096,343.8096,343.3757,343.5172,1522.0
2020-10-19 12:40:00,363.89,364.44,363.89,364.42,3300.0,343.2625,343.7813,343.2625,343.7624,3300.0
2020-10-19 12:50:00,364.38,364.4,364.16,364.23,1501.0,343.7247,343.7436,343.5172,343.5832,1501.0
2020-10-19 13:00:00,364.21,364.32,363.8,363.95,3309.0,343.5643,343.6681,343.1776,343.3191,3309.0
2020-10-19 13:10:00,364.05,364.21,363.92,363.92,2610.0,343.4134,343.5643,343.2908,343.2908,2610.0
2020-10-19 13:20:00,364.13,364.13,363.82,363.82,600.0,343.4889,343.4889,343.1964,343.1964,600.0
2020-10-19 13:30:00,363.9,363.9,363.39,363.49,3429.0,343.2719,343.2719,342.7908,342.8852,3429.0
2020-10-19 13:40:00,363.49,363.5,362.79,363.04,3650.0,342.8852,342.8946,342.2248,342.4607,3650.0
2020-10-19 13:50:00,363.12,363.27,362.92,362.94,4159.0,342.5361,342.6776,342.3475,342.3663,4159.0
2020-10-19 14:00:00,362.89,362.9,362.38,362.38,9638.0,342.3192,342.3286,341.8381,341.8381,9638.0
2020-10-19 14:10:00,362.36,362.95,362.36,362.82,4190.0,341.8192,342.3758,341.8192,342.2531,4190.0
2020-10-19 14:20:00,362.86,363.12,362.85,363.1,5611.0,342.2909,342.5361,342.2814,342.5173,5611.0
2020-10-19 14:30:00,362.96,362.98,361.41,361.41,4298.0,342.3852,342.4041,340.9231,340.9231,4298.0
2020-10-19 14:40:00,361.56,361.56,360.92,360.94,2000.0,341.0646,341.0646,340.4608,340.4797,2000.0
2020-10-19 14:50:00,360.55,361.06,360.13,360.13,21533.0,340.1118,340.5929,339.7156,339.7156,21533.0
2020-10-19 15:00:00,360.24,360.24,359.41,359.71,8606.0,339.8194,339.8194,339.0364,339.3194,8606.0
2020-10-19 15:10:00,359.97,360.62,359.67,360.04,17060.0,339.5647,340.1778,339.2817,339.6307,17060.0
2020-10-19 15:20:00,360.01,360.27,359.53,360.12,20051.0,339.6024,339.8477,339.1496,339.7062,20051.0
2020-10-19 15:30:00,360.22,361.03,360.22,361.03,18844.0,339.8005,340.5646,339.8005,340.5646,18844.0
2020-10-19 15:40:00,360.95,361.05,360.34,360.48,9244.0,340.4891,340.5835,339.9137,340.0458,9244.0
2020-10-19 15:50:00,360.44,360.44,359.01,359.89,84355.0,340.008,340.008,338.6591,339.4892,84355.0
2020-10-20 09:30:00,361.98,363.06,361.73,362.85,64508.0,341.4607,342.4795,341.2249,342.2814,64508.0
2020-10-20 09:40:00,362.76,363.73,362.72,363.57,39809.0,342.1965,343.1115,342.1588,342.9606,39809.0
2020-10-20 09:50:00,363.6,364.34,363.32,364.28,20138.0,342.9889,343.687,342.7248,343.6304,20138.0
2020-10-20 10:00:00,364.29,364.55,363.3,363.3,18142.0,343.6398,343.8851,342.7059,342.7059,18142.0
2020-10-20 10:10:00,363.3,363.87,363.19,363.29,18408.0,342.7059,343.2436,342.6022,342.6965,18408.0
2020-10-20 10:20:00,363.29,363.44,362.81,363.44,4882.0,342.6965,342.838,342.2437,342.838,4882.0
2020-10-20 10:30:00,363.44,363.88,363.25,363.83,7263.0,342.838,343.253,342.6588,343.2059,7263.0
2020-10-20 10:40:00,363.9,364.21,363.37,363.78,12510.0,343.2719,343.5643,342.772,343.1587,12510.0
2020-10-20 10:50:00,363.96,364.23,363.5,363.5,15603.0,343.3285,343.5832,342.8946,342.8946,15603.0
2020-10-20 11:00:00,363.22,363.23,362.43,363.01,19600.0,342.6305,342.6399,341.8852,342.4324,19600.0
2020-10-20 11:10:00,363.01,363.41,362.79,363.36,11808.0,342.4324,342.8097,342.2248,342.7625,11808.0
2020-10-20 11:20:00,363.38,364.02,363.24,363.99,13750.0,342.7814,343.3851,342.6493,343.3568,13750.0
2020-10-20 11:30:00,364.03,364.34,363.86,364.25,17850.0,343.3945,343.687,343.2342,343.6021,17850.0
2020-10-20 11:40:00,364.44,364.74,364.23,364.57,12651.0,343.7813,344.0643,343.5832,343.9039,12651.0
2020-10-20 11:50:00,364.52,364.69,364.19,364.48,22890.0,343.8568,344.0171,343.5455,343.819,22890.0
2020-10-20 12:00:00,364.35,364.61,364.26,364.26,10004.0,343.6964,343.9417,343.6115,343.6115,10004.0
2020-10-20 12:10:00,364.22,364.51,363.94,363.94,7142.0,343.5738,343.8473,343.3096,343.3096,7142.0
2020-10-20 12:20:00,363.86,363.86,363.29,363.29,5738.0,343.2342,343.2342,342.6965,342.6965,5738.0
2020-10-20 12:30:00,363.2,365.13,363.2,364.36,10806.0,342.6116,344.4322,342.6116,343.7058,10806.0
2020-10-20 12:40:00,364.36,364.67,364.0,364.37,10326.0,343.7058,343.9983,343.3662,343.7153,10326.0
2020-10-20 12:50:00,364.29,364.63,364.06,364.63,6088.0,343.6398,343.9605,343.4228,343.9605,6088.0
2020-10-20 13:00:00,364.68,365.0,364.61,364.74,3962.0,344.0077,344.3096,343.9417,344.0643,3962.0
2020-10-20 13:10:00,364.64,365.14,364.64,364.87,5040.0,343.97,344.4416,343.97,344.1869,5040.0
2020-10-20 13:20:00,364.8,365.29,364.8,365.14,5845.0,344.1209,344.5831,344.1209,344.4416,5845.0
2020-10-20 13:30:00,365.24,365.28,364.99,365.09,2600.0,344.536,344.5737,344.3001,344.3945,2600.0
2020-10-20 13:40:00,365.1,365.37,364.98,365.13,9401.0,344.4039,344.6586,344.2907,344.4322,9401.0
2020-10-20 13:50:00,365.09,365.11,364.25,364.48,2976.0,344.3945,344.4133,343.6021,343.819,2976.0
2020-10-20 14:00:00,364.57,364.84,364.12,364.44,9655.0,343.9039,344.1586,343.4794,343.7813,9655.0
2020-10-20 14:10:00,364.33,364.64,364.33,364.64,2966.0,343.6775,343.97,343.6775,343.97,2966.0
2020-10-20 14:20:00,364.49,364.49,364.1,364.1,5900.0,343.8285,343.8285,343.4606,343.4606,5900.0
2020-10-20 14:30:00,363.98,364.25,363.87,363.96,5199.0,343.3474,343.6021,343.2436,343.3285,5199.0
2020-10-20 14:40:00,363.82,364.03,363.5,363.6,1950.0,343.1964,343.3945,342.8946,342.9889,1950.0
2020-10-20 14:50:00,363.48,363.48,363.15,363.2,2710.0,342.8757,342.8757,342.5644,342.6116,2710.0
2020-10-20 15:00:00,363.21,363.45,361.87,361.87,9412.0,342.621,342.8474,341.357,341.357,9412.0
2020-10-20 15:10:00,361.68,361.81,361.0,361.69,27106.0,341.1778,341.3004,340.5363,341.1872,27106.0
2020-10-20 15:20:00,361.69,362.61,361.37,362.55,5250.0,341.1872,342.055,340.8853,341.9984,5250.0
2020-10-20 15:30:00,362.45,362.49,361.22,361.59,16167.0,341.9041,341.9418,340.7438,341.0929,16167.0
2020-10-20 15:40:00,361.75,362.8,361.74,362.13,15143.0,341.2438,342.2343,341.2344,341.6022,15143.0
2020-10-20 15:50:00,361.98,362.41,361.51,361.54,25587.0,341.4607,341.8664,341.0174,341.0457,25587.0
2020-10-21 09:30:00,361.98,362.73,361.67,362.17,46099.0,341.4607,342.1682,341.1683,341.64,46099.0
2020-10-21 09:40:00,362.21,363.34,362.21,362.79,10662.0,341.6777,342.7437,341.6777,342.2248,10662.0
2020-10-21 09:50:00,362.88,363.02,362.33,362.67,9561.0,342.3097,342.4418,341.7909,342.1116,9561.0
2020-10-21 10:00:00,362.98,363.9,362.67,363.44,13129.0,342.4041,343.2719,342.1116,342.838,13129.0
2020-10-21 10:10:00,363.41,363.59,363.07,363.31,4100.0,342.8097,342.9795,342.489,342.7154,4100.0
2020-10-21 10:20:00,363.34,363.5,363.1,363.14,3638.0,342.7437,342.8946,342.5173,342.555,3638.0
2020-10-21 10:30:00,363.11,363.46,362.84,363.41,12998.0,342.5267,342.8569,342.272,342.8097,12998.0
2020-10-21 10:40:00,363.51,363.57,362.34,362.34,5015.0,342.904,342.9606,341.8003,341.8003,5015.0
2020-10-21 10:50:00,362.37,362.37,361.34,361.47,7306.0,341.8286,341.8286,340.857,340.9797,7306.0
2020-10-21 11:00:00,361.32,361.43,360.41,360.63,6623.0,340.8382,340.9419,339.9797,340.1873,6623.0
2020-10-21 11:10:00,360.5,360.51,359.98,360.18,11230.0,340.0646,340.0741,339.5741,339.7628,11230.0
2020-10-21 11:20:00,360.09,360.91,360.05,360.81,9697.0,339.6779,340.4514,339.6402,340.3571,9697.0
2020-10-21 11:30:00,360.89,361.58,360.89,361.58,5700.0,340.4325,341.0834,340.4325,341.0834,5700.0
2020-10-21 11:40:00,361.56,361.66,361.41,361.46,2930.0,341.0646,341.1589,340.9231,340.9702,2930.0
2020-10-21 11:50:00,361.45,361.62,360.49,360.71,9835.0,340.9608,341.1212,340.0552,340.2627,9835.0
2020-10-21 12:00:00,360.78,360.85,360.62,360.67,4181.0,340.3288,340.3948,340.1778,340.225,4181.0
2020-10-21 12:10:00,361.06,361.06,360.47,360.47,6877.0,340.5929,340.5929,340.0363,340.0363,6877.0
2020-10-21 12:20:00,360.5,362.48,360.5,361.44,34726.0,340.0646,341.9324,340.0646,340.9514,34726.0
2020-10-21 12:30:00,361.43,361.43,360.33,360.51,6162.0,340.9419,340.9419,339.9043,340.0741,6162.0
2020-10-21 12:40:00,360.63,360.78,360.18,360.18,15757.0,340.1873,340.3288,339.7628,339.7628,15757.0
2020-10-21 12:50:00,360.21,360.44,359.98,360.23,4843.0,339.7911,340.008,339.5741,339.8099,4843.0
2020-10-21 13:00:00,360.11,360.59,360.1,360.13,7900.0,339.6968,340.1495,339.6873,339.7156,7900.0
2020-10-21 13:10:00,360.09,360.54,360.0,360.34,4575.0,339.6779,340.1024,339.593,339.9137,4575.0
2020-10-21 13:20:00,360.14,360.49,359.93,360.49,2747.0,339.725,340.0552,339.527,340.0552,2747.0
2020-10-21 13:30:00,360.49,360.58,359.98,360.11,2643.0,340.0552,340.1401,339.5741,339.6968,2643.0
2020-10-21 13:40:00,360.4,360.62,360.27,360.62,600.0,339.9703,340.1778,339.8477,340.1778,600.0
2020-10-21 13:50:00,360.8,361.11,360.25,360.31,7025.0,340.3476,340.6401,339.8288,339.8854,7025.0
2020-10-21 14:00:00,360.39,360.76,360.35,360.7,4027.0,339.9609,340.3099,339.9231,340.2533,4027.0
2020-10-21 14:10:00,360.59,361.07,360.59,360.94,6018.0,340.1495,340.6023,340.1495,340.4797,6018.0
2020-10-21 14:20:00,360.92,361.42,360.68,361.28,9764.0,340.4608,340.9325,340.2344,340.8004,9764.0
2020-10-21 14:30:00,361.3,361.52,361.19,361.38,6076.0,340.8193,341.0268,340.7155,340.8948,6076.0
2020-10-21 14:40:00,361.45,361.75,361.41,361.69,8660.0,340.9608,341.2438,340.9231,341.1872,8660.0
2020-10-21 14:50:00,361.61,361.9,361.49,361.87,5626.0,341.1117,341.3853,340.9985,341.357,5626.0
2020-10-21 15:00:00,361.82,361.85,361.09,361.12,4240.0,341.3098,341.3381,340.6212,340.6495,4240.0
2020-10-21 15:10:00,360.98,361.17,360.55,360.55,5002.0,340.5174,340.6967,340.1118,340.1118,5002.0
2020-10-21 15:20:00,360.84,361.17,360.83,361.17,2000.0,340.3854,340.6967,340.3759,340.6967,2000.0
2020-10-21 15:30:00,361.19,361.26,360.11,360.19,9479.0,340.7155,340.7816,339.6968,339.7722,9479.0
2020-10-21 15:40:00,360.21,360.22,359.23,359.23,33237.0,339.7911,339.8005,338.8666,338.8666,33237.0
2020-10-21 15:50:00,359.22,359.99,359.11,359.18,35618.0,338.8572,339.5836,338.7534,338.8195,35618.0
2020-10-22 09:30:00,360.05,361.17,360.05,360.65,50129.0,339.6402,340.6967,339.6402,340.2061,50129.0
2020-10-22 09:40:00,360.79,361.83,360.78,361.46,21825.0,340.3382,341.3193,340.3288,340.9702,21825.0
2020-10-22 09:50:00,361.57,362.35,361.46,362.06,8720.0,341.074,341.8098,340.9702,341.5362,8720.0
2020-10-22 10:00:00,362.01,362.09,361.59,361.61,5495.0,341.489,341.5645,341.0929,341.1117,5495.0
2020-10-22 10:10:00,361.88,362.01,361.3,361.52,17179.0,341.3664,341.489,340.8193,341.0268,17179.0
2020-10-22 10:20:00,361.36,361.36,360.08,360.39,22184.0,340.8759,340.8759,339.6685,339.9609,22184.0
2020-10-22 10:30:00,360.28,360.51,359.76,360.02,10503.0,339.8571,340.0741,339.3666,339.6119,10503.0
2020-10-22 10:40:00,359.98,359.98,359.06,359.44,12803.0,339.5741,339.5741,338.7063,339.0647,12803.0
2020-10-22 10:50:00,359.72,361.59,359.26,361.46,50813.0,339.3289,341.0929,338.8949,340.9702,50813.0
2020-10-22 11:00:00,361.46,361.99,361.46,361.82,14406.0,340.9702,341.4702,340.9702,341.3098,14406.0
2020-10-22 11:10:00,361.76,363.12,361.76,362.52,32780.0,341.2532,342.5361,341.2532,341.9701,32780.0
2020-10-22 11:20:00,362.57,363.09,362.45,362.45,7032.0,342.0173,342.5078,341.9041,341.9041,7032.0
2020-10-22 11:30:00,362.55,362.58,361.69,361.69,7354.0,341.9984,342.0267,341.1872,341.1872,7354.0
2020-10-22 11:40:00,361.67,362.42,361.54,362.26,10562.0,341.1683,341.8758,341.0457,341.7249,10562.0
2020-10-22 11:50:00,362.3,362.4,361.52,361.64,11077.0,341.7626,341.8569,341.0268,341.14,11077.0
2020-10-22 12:00:00,361.75,361.77,361.26,361.68,33332.0,341.2438,341.2627,340.7816,341.1778,33332.0
2020-10-22 12:10:00,361.66,362.06,361.57,362.06,3621.0,341.1589,341.5362,341.074,341.5362,3621.0
2020-10-22 12:20:00,361.96,362.19,361.96,362.1,4661.0,341.4419,341.6588,341.4419,341.5739,4661.0
2020-10-22 12:30:00,362.22,362.4,361.82,362.34,8483.0,341.6871,341.8569,341.3098,341.8003,8483.0
2020-10-22 12:40:00,362.19,362.74,362.03,362.74,12964.0,341.6588,342.1777,341.5079,342.1777,12964.0
2020-10-22 12:50:00,362.76,363.01,362.75,362.88,12901.0,342.1965,342.4324,342.1871,342.3097,12901.0
2020-10-22 13:00:00,362.89,363.21,362.89,363.2,7250.0,342.3192,342.621,342.3192,342.6116,7250.0
2020-10-22 13:10:00,363.33,364.01,363.33,363.66,9991.0,342.7342,343.3757,342.7342,343.0455,9991.0
2020-10-22 13:20:00,363.58,363.58,363.27,363.29,7730.0,342.97,342.97,342.6776,342.6965,7730.0
2020-10-22 13:30:00,363.34,363.59,363.34,363.58,2503.0,342.7437,342.9795,342.7437,342.97,2503.0
2020-10-22 13:40:00,363.33,363.92,363.32,363.92,6960.0,342.7342,343.2908,342.7248,343.2908,6960.0
2020-10-22 13:50:00,363.97,364.25,363.87,364.11,3372.0,343.3379,343.6021,343.2436,343.47,3372.0
2020-10-22 14:00:00,364.12,364.43,363.97,364.07,5120.0,343.4794,343.7719,343.3379,343.4323,5120.0
2020-10-22 14:10:00,364.04,364.78,364.03,364.63,3899.0,343.404,344.102,343.3945,343.9605,3899.0
2020-10-22 14:20:00,364.68,365.0,364.6,364.69,10294.0,344.0077,344.3096,343.9322,344.0171,10294.0
2020-10-22 14:30:00,364.43,364.8,364.43,364.61,5937.0,343.7719,344.1209,343.7719,343.9417,5937.0
2020-10-22 14:40:00,364.75,364.78,364.44,364.53,3566.0,344.0737,344.102,343.7813,343.8662,3566.0
2020-10-22 14:50:00,364.52,364.78,364.39,364.54,6306.0,343.8568,344.102,343.7341,343.8756,6306.0
2020-10-22 15:00:00,364.5,364.58,364.14,364.26,3858.0,343.8379,343.9134,343.4983,343.6115,3858.0
2020-10-22 15:10:00,364.31,364.49,364.25,364.45,3802.0,343.6587,343.8285,343.6021,343.7907,3802.0
2020-10-22 15:20:00,364.5,365.01,364.5,365.01,13356.0,343.8379,344.319,343.8379,344.319,13356.0
2020-10-22 15:30:00,365.05,365.27,364.89,365.05,14363.0,344.3567,344.5642,344.2058,344.3567,14363.0
2020-10-22 15:40:00,365.1,365.26,364.98,365.1,6710.0,344.4039,344.5548,344.2907,344.4039,6710.0
2020-10-22 15:50:00,365.19,365.32,364.5,365.26,100422.0,344.4888,344.6114,343.8379,344.5548,100422.0
2020-10-23 09:30:00,366.91,368.43,366.57,368.17,86076.0,346.1113,347.5451,345.7906,347.2999,86076.0
2020-10-23 09:40:00,368.21,368.24,366.84,366.92,35084.0,347.3376,347.3659,346.0453,346.1207,35084.0
2020-10-23 09:50:00,366.87,367.21,366.28,366.62,27646.0,346.0736,346.3943,345.517,345.8377,27646.0
2020-10-23 10:00:00,366.48,366.79,365.46,366.03,44906.0,345.7057,345.9981,344.7435,345.2812,44906.0
2020-10-23 10:10:00,366.02,366.31,365.2,365.2,21487.0,345.2717,345.5453,344.4982,344.4982,21487.0
2020-10-23 10:20:00,365.11,365.71,364.96,365.71,7243.0,344.4133,344.9793,344.2718,344.9793,7243.0
2020-10-23 10:30:00,365.72,366.43,365.72,366.43,8962.0,344.9887,345.6585,344.9887,345.6585,8962.0
2020-10-23 10:40:00,366.45,366.45,365.86,366.31,3630.0,345.6774,345.6774,345.1208,345.5453,3630.0
2020-10-23 10:50:00,366.14,366.21,365.63,365.64,5700.0,345.3849,345.451,344.9038,344.9133,5700.0
2020-10-23 11:00:00,365.51,365.6,365.1,365.53,4650.0,344.7906,344.8755,344.4039,344.8095,4650.0
2020-10-23 11:10:00,365.64,366.21,365.39,366.21,6114.0,344.9133,345.451,344.6774,345.451,6114.0
2020-10-23 11:20:00,366.04,366.04,365.18,365.72,7379.0,345.2906,345.2906,344.4794,344.9887,7379.0
2020-10-23 11:30:00,365.68,366.05,365.55,365.83,13507.0,344.951,345.3,344.8284,345.0925,13507.0
2020-10-23 11:40:00,365.75,366.06,365.04,365.04,3331.0,345.017,345.3095,344.3473,344.3473,3331.0
2020-10-23 11:50:00,364.95,365.29,364.94,365.29,5942.0,344.2624,344.5831,344.253,344.5831,5942.0
2020-10-23 12:00:00,365.18,365.51,365.14,365.27,37405.0,344.4794,344.7906,344.4416,344.5642,37405.0
2020-10-23 12:10:00,365.28,365.28,364.09,364.27,28191.0,344.5737,344.5737,343.4511,343.6209,28191.0
2020-10-23 12:20:00,364.31,364.41,363.68,364.41,25902.0,343.6587,343.753,343.0644,343.753,25902.0
2020-10-23 12:30:00,364.43,364.79,364.3,364.66,4914.0,343.7719,344.1115,343.6492,343.9888,4914.0
2020-10-23 12:40:00,364.49,364.85,364.49,364.75,9971.0,343.8285,344.1681,343.8285,344.0737,9971.0
2020-10-23 12:50:00,364.65,364.7,363.83,363.92,15909.0,343.9794,344.0266,343.2059,343.2908,15909.0
2020-10-23 13:00:00,363.92,364.83,363.89,364.65,20491.0,343.2908,344.1492,343.2625,343.9794,20491.0
2020-10-23 13:10:00,364.58,364.71,364.19,364.71,14925.0,343.9134,344.036,343.5455,344.036,14925.0
2020-10-23 13:20:00,364.71,365.57,364.7,365.57,3050.0,344.036,344.8472,344.0266,344.8472,3050.0
2020-10-23 13:30:00,365.64,365.92,365.46,365.81,6696.0,344.9133,345.1774,344.7435,345.0736,6696.0
2020-10-23 13:40:00,365.81,365.87,365.75,365.75,2699.0,345.0736,345.1302,345.017,345.017,2699.0
2020-10-23 13:50:00,365.87,366.2,365.85,366.2,1090.0,345.1302,345.4415,345.1114,345.4415,1090.0
2020-10-23 14:00:00,366.24,366.55,366.13,366.44,9260.0,345.4793,345.7717,345.3755,345.6679,9260.0
2020-10-23 14:10:00,366.42,366.66,366.21,366.59,2421.0,345.6491,345.8755,345.451,345.8094,2421.0
2020-10-23 14:20:00,366.53,366.99,366.53,366.95,1760.0,345.7528,346.1867,345.7528,346.149,1760.0
2020-10-23 14:30:00,366.94,367.11,366.76,366.81,6128.0,346.1396,346.2999,345.9698,346.017,6128.0
2020-10-23 14:40:00,366.86,366.88,366.59,366.79,5500.0,346.0641,346.083,345.8094,345.9981,5500.0
2020-10-23 14:50:00,366.78,366.87,366.64,366.77,5322.0,345.9887,346.0736,345.8566,345.9792,5322.0
2020-10-23 15:00:00,366.82,367.24,366.76,367.13,1932.0,346.0264,346.4226,345.9698,346.3188,1932.0
2020-10-23 15:10:00,367.31,367.51,367.3,367.49,13215.0,346.4886,346.6773,346.4792,346.6584,13215.0
2020-10-23 15:20:00,367.49,367.54,367.37,367.45,110726.0,346.6584,346.7056,346.5452,346.6207,110726.0
2020-10-23 15:30:00,367.48,367.51,367.18,367.3,84815.0,346.649,346.6773,346.366,346.4792,84815.0
2020-10-23 15:40:00,367.32,367.6,367.2,367.51,16500.0,346.498,346.7622,346.3848,346.6773,16500.0
2020-10-23 15:50:00,367.46,367.53,367.05,367.52,95824.0,346.6301,346.6961,346.2433,346.6867,95824.0
2020-10-26 09:30:00,362.84,363.38,361.87,362.08,56458.0,342.272,342.7814,341.357,341.5551,56458.0
2020-10-26 09:40:00,361.86,361.87,360.96,361.55,40159.0,341.3475,341.357,340.4986,341.0551,40159.0
2020-10-26 09:50:00,361.56,362.41,361.16,362.26,28647.0,341.0646,341.8664,340.6872,341.7249,28647.0
2020-10-26 10:00:00,362.15,362.54,361.48,362.12,17155.0,341.6211,341.989,340.9891,341.5928,17155.0
2020-10-26 10:10:00,362.04,362.14,361.78,361.82,22164.0,341.5173,341.6117,341.2721,341.3098,22164.0
2020-10-26 10:20:00,361.8,362.0,361.13,361.18,9835.0,341.291,341.4796,340.6589,340.7061,9835.0
2020-10-26 10:30:00,361.18,361.24,360.28,360.64,16416.0,340.7061,340.7627,339.8571,340.1967,16416.0
2020-10-26 10:40:00,360.57,360.89,359.31,359.64,33475.0,340.1307,340.4325,338.9421,339.2534,33475.0
2020-10-26 10:50:00,359.66,359.74,359.02,359.02,10486.0,339.2723,339.3477,338.6685,338.6685,10486.0
2020-10-26 11:00:00,358.87,359.0,358.22,358.69,17094.0,338.527,338.6497,337.9139,338.3572,17094.0
2020-10-26 11:10:00,358.71,359.18,357.85,357.97,5350.0,338.3761,338.8195,337.5649,337.6781,5350.0
2020-10-26 11:20:00,358.04,359.19,358.0,358.96,13752.0,337.7441,338.8289,337.7064,338.6119,13752.0
2020-10-26 11:30:00,358.91,359.05,358.34,358.97,11206.0,338.5648,338.6968,338.0271,338.6214,11206.0
2020-10-26 11:40:00,358.83,359.35,358.52,359.18,12187.0,338.4893,338.9798,338.1969,338.8195,12187.0
2020-10-26 11:50:00,359.1,359.58,358.75,359.16,7595.0,338.744,339.1968,338.4138,338.8006,7595.0
2020-10-26 12:00:00,358.98,359.31,358.85,358.98,6025.0,338.6308,338.9421,338.5082,338.6308,6025.0
2020-10-26 12:10:00,359.04,359.22,358.68,358.92,6679.0,338.6874,338.8572,338.3478,338.5742,6679.0
2020-10-26 12:20:00,358.99,358.99,358.55,358.84,8105.0,338.6402,338.6402,338.2252,338.4987,8105.0
2020-10-26 12:30:00,358.68,358.68,357.81,357.97,7051.0,338.3478,338.3478,337.5271,337.6781,7051.0
2020-10-26 12:40:00,358.01,358.06,357.36,357.5,4915.0,337.7158,337.763,337.1026,337.2347,4915.0
2020-10-26 12:50:00,357.5,357.71,357.29,357.38,8289.0,337.2347,337.4328,337.0366,337.1215,8289.0
2020-10-26 13:00:00,357.38,357.47,356.92,357.19,8983.0,337.1215,337.2064,336.6876,336.9423,8983.0
2020-10-26 13:10:00,357.53,357.53,356.5,356.5,4492.0,337.263,337.263,336.2914,336.2914,4492.0
2020-10-26 13:20:00,356.6,356.8,356.24,356.24,8819.0,336.3857,336.5744,336.0461,336.0461,8819.0
2020-10-26 13:30:00,356.12,356.57,355.58,356.57,4904.0,335.9329,336.3574,335.4235,336.3574,4904.0
2020-10-26 13:40:00,356.59,356.62,356.18,356.6,3938.0,336.3763,336.4046,335.9895,336.3857,3938.0
2020-10-26 13:50:00,356.69,357.79,356.69,357.78,7764.0,336.4706,337.5083,336.4706,337.4988,7764.0
2020-10-26 14:00:00,357.78,358.7,357.58,358.68,9960.0,337.4988,338.3667,337.3102,338.3478,9960.0
2020-10-26 14:10:00,358.68,358.78,358.32,358.65,6130.0,338.3478,338.4421,338.0082,338.3195,6130.0
2020-10-26 14:20:00,358.54,359.76,358.44,359.76,6105.0,338.2157,339.3666,338.1214,339.3666,6105.0
2020-10-26 14:30:00,359.75,359.77,359.09,359.09,8254.0,339.3572,339.376,338.7346,338.7346,8254.0
2020-10-26 14:40:00,359.16,359.54,358.74,358.78,2804.0,338.8006,339.1591,338.4044,338.4421,2804.0
2020-10-26 14:50:00,358.77,359.36,358.72,358.99,6554.0,338.4327,338.9893,338.3855,338.6402,6554.0
2020-10-26 15:00:00,358.87,359.29,358.2,358.28,6342.0,338.527,338.9232,337.895,337.9705,6342.0
2020-10-26 15:10:00,358.39,358.53,357.84,358.2,7538.0,338.0743,338.2063,337.5554,337.895,7538.0
2020-10-26 15:20:00,358.28,358.82,358.28,358.61,6605.0,337.9705,338.4799,337.9705,338.2818,6605.0
2020-10-26 15:30:00,358.73,359.4,358.45,359.19,6454.0,338.395,339.027,338.1308,338.8289,6454.0
2020-10-26 15:40:00,359.22,359.43,358.2,358.24,16601.0,338.8572,339.0553,337.895,337.9328,16601.0
2020-10-26 15:50:00,358.23,359.88,358.02,359.76,51713.0,337.9233,339.4798,337.7252,339.3666,51713.0
2020-10-27 09:30:00,359.37,360.21,358.68,359.91,57332.0,338.9987,339.7911,338.3478,339.5081,57332.0
2020-10-27 09:40:00,359.84,359.84,358.85,359.04,21348.0,339.4421,339.4421,338.5082,338.6874,21348.0
2020-10-27 09:50:00,359.01,359.7,359.01,359.7,5318.0,338.6591,339.31,338.6591,339.31,5318.0
2020-10-27 10:00:00,359.86,360.23,359.32,359.68,12791.0,339.4609,339.8099,338.9515,339.2911,12791.0
2020-10-27 10:10:00,359.88,359.94,359.11,359.11,24956.0,339.4798,339.5364,338.7534,338.7534,24956.0
2020-10-27 10:20:00,358.74,358.76,358.16,358.64,22126.0,338.4044,338.4233,337.8573,338.3101,22126.0
2020-10-27 10:30:00,358.64,358.88,358.34,358.37,19752.0,338.3101,338.5365,338.0271,338.0554,19752.0
2020-10-27 10:40:00,358.23,358.65,357.62,358.62,16860.0,337.9233,338.3195,337.3479,338.2912,16860.0
2020-10-27 10:50:00,358.68,358.76,357.45,357.48,18399.0,338.3478,338.4233,337.1875,337.2158,18399.0
2020-10-27 11:00:00,357.5,357.8,357.22,357.56,9901.0,337.2347,337.5177,336.9706,337.2913,9901.0
2020-10-27 11:10:00,357.66,357.75,357.21,357.21,5621.0,337.3856,337.4705,336.9611,336.9611,5621.0
2020-10-27 11:20:00,357.15,357.36,356.84,356.84,3275.0,336.9045,337.1026,336.6121,336.6121,3275.0
2020-10-27 11:30:00,356.62,356.94,356.2,356.82,6928.0,336.4046,336.7064,336.0084,336.5932,6928.0
2020-10-27 11:40:00,356.9,357.13,356.5,356.99,4500.0,336.6687,336.8857,336.2914,336.7536,4500.0
2020-10-27 11:50:00,357.04,357.33,356.81,357.2,5088.0,336.8008,337.0743,336.5838,336.9517,5088.0
2020-10-27 12:00:00,357.09,357.35,356.89,356.89,7119.0,336.8479,337.0932,336.6593,336.6593,7119.0
2020-10-27 12:10:00,356.87,356.95,356.69,356.95,6698.0,336.6404,336.7159,336.4706,336.7159,6698.0
2020-10-27 12:20:00,357.18,357.48,356.92,356.95,6435.0,336.9328,337.2158,336.6876,336.7159,6435.0
2020-10-27 12:30:00,356.95,356.96,356.39,356.69,17832.0,336.7159,336.7253,336.1876,336.4706,17832.0
2020-10-27 12:40:00,356.63,356.86,356.06,356.24,3210.0,336.414,336.631,335.8763,336.0461,3210.0
2020-10-27 12:50:00,356.14,356.34,355.99,356.12,4491.0,335.9518,336.1405,335.8103,335.9329,4491.0
2020-10-27 13:00:00,356.3,356.37,356.04,356.15,4410.0,336.1027,336.1688,335.8575,335.9612,4410.0
2020-10-27 13:10:00,356.26,356.42,356.1,356.29,4139.0,336.065,336.2159,335.9141,336.0933,4139.0
2020-10-27 13:20:00,356.32,356.84,355.97,356.84,11542.0,336.1216,336.6121,335.7914,336.6121,11542.0
2020-10-27 13:30:00,356.88,357.01,356.75,356.83,5483.0,336.6498,336.7725,336.5272,336.6027,5483.0
2020-10-27 13:40:00,356.66,357.32,356.66,357.32,6272.0,336.4423,337.0649,336.4423,337.0649,6272.0
2020-10-27 13:50:00,357.36,357.49,357.09,357.15,8755.0,337.1026,337.2253,336.8479,336.9045,8755.0
2020-10-27 14:00:00,357.17,357.28,356.91,357.02,11913.0,336.9234,337.0272,336.6781,336.7819,11913.0
2020-10-27 14:10:00,356.91,357.04,356.35,356.44,6573.0,336.6781,336.8008,336.1499,336.2348,6573.0
2020-10-27 14:20:00,356.4,356.6,356.2,356.2,4439.0,336.1971,336.3857,336.0084,336.0084,4439.0
2020-10-27 14:30:00,356.27,356.28,355.9,355.95,4789.0,336.0744,336.0839,335.7254,335.7726,4789.0
2020-10-27 14:40:00,355.9,356.11,355.52,355.84,7232.0,335.7254,335.9235,335.3669,335.6688,7232.0
2020-10-27 14:50:00,355.82,355.9,355.59,355.61,3128.0,335.6499,335.7254,335.433,335.4518,3128.0
2020-10-27 15:00:00,355.68,355.82,354.97,355.07,8055.0,335.5179,335.6499,334.8481,334.9424,8055.0
2020-10-27 15:10:00,355.13,355.44,355.03,355.23,26056.0,334.999,335.2915,334.9047,335.0934,26056.0
2020-10-27 15:20:00,355.27,355.95,355.24,355.76,24638.0,335.1311,335.7726,335.1028,335.5933,24638.0
2020-10-27 15:30:00,355.77,356.11,355.69,356.09,7354.0,335.6028,335.9235,335.5273,335.9046,7354.0
2020-10-27 15:40:00,356.13,356.26,355.47,355.52,10765.0,335.9424,336.065,335.3198,335.3669,10765.0
2020-10-27 15:50:00,355.46,355.48,354.8,354.86,26108.0,335.3103,335.3292,334.6878,334.7444,26108.0
2020-10-28 09:30:00,348.01,348.83,347.62,348.58,54541.0,328.2827,329.0562,327.9148,328.8203,54541.0
2020-10-28 09:40:00,348.78,350.75,348.78,349.44,38535.0,329.009,330.8673,329.009,329.6316,38535.0
2020-10-28 09:50:00,349.34,349.74,348.31,348.64,51944.0,329.5373,329.9146,328.5656,328.8769,51944.0
2020-10-28 10:00:00,348.65,348.88,347.97,348.78,46166.0,328.8864,329.1033,328.2449,329.009,46166.0
2020-10-28 10:10:00,348.73,349.06,347.85,347.89,31421.0,328.9618,329.2731,328.1317,328.1695,31421.0
2020-10-28 10:20:00,347.85,348.11,346.71,347.09,26485.0,328.1317,328.377,327.0563,327.4148,26485.0
2020-10-28 10:30:00,347.04,347.91,346.74,347.51,10148.0,327.3676,328.1883,327.0846,327.811,10148.0
2020-10-28 10:40:00,347.59,347.75,346.79,346.81,18644.0,327.8865,328.0374,327.1318,327.1507,18644.0
2020-10-28 10:50:00,346.79,347.17,346.1,347.11,17630.0,327.1318,327.4903,326.4809,327.4337,17630.0
2020-10-28 11:00:00,346.93,347.43,346.26,347.28,9592.0,327.2639,327.7355,326.6319,327.594,9592.0
2020-10-28 11:10:00,347.19,347.59,347.16,347.44,6757.0,327.5091,327.8865,327.4808,327.745,6757.0
2020-10-28 11:20:00,347.5,347.72,347.13,347.47,8808.0,327.8016,328.0091,327.4525,327.7733,8808.0
2020-10-28 11:30:00,347.1,347.87,346.91,347.79,4590.0,327.4242,328.1506,327.245,328.0751,4590.0
2020-10-28 11:40:00,347.82,348.7,347.75,348.52,7158.0,328.1034,328.9335,328.0374,328.7637,7158.0
2020-10-28 11:50:00,348.5,349.29,348.27,348.91,11012.0,328.7449,329.4901,328.5279,329.1316,11012.0
2020-10-28 12:00:00,348.93,349.63,348.87,349.44,11085.0,329.1505,329.8108,329.0939,329.6316,11085.0
2020-10-28 12:10:00,349.31,349.67,349.05,349.32,8665.0,329.509,329.8486,329.2637,329.5184,8665.0
2020-10-28 12:20:00,349.31,349.43,348.3,348.3,10542.0,329.509,329.6222,328.5562,328.5562,10542.0
2020-10-28 12:30:00,348.31,348.51,347.4,347.4,6436.0,328.5656,328.7543,327.7072,327.7072,6436.0
2020-10-28 12:40:00,347.39,347.39,347.0,347.01,10968.0,327.6978,327.6978,327.3299,327.3393,10968.0
2020-10-28 12:50:00,347.07,347.75,346.84,347.48,12139.0,327.3959,328.0374,327.179,327.7827,12139.0
2020-10-28 13:00:00,347.47,347.74,346.98,346.99,14487.0,327.7733,328.028,327.311,327.3205,14487.0
2020-10-28 13:10:00,346.94,347.05,346.08,346.73,7741.0,327.2733,327.3771,326.4621,327.0752,7741.0
2020-10-28 13:20:00,346.37,347.2,346.28,347.15,12849.0,326.7356,327.5186,326.6507,327.4714,12849.0
2020-10-28 13:30:00,347.16,347.85,346.89,347.58,25495.0,327.4808,328.1317,327.2261,327.877,25495.0
2020-10-28 13:40:00,347.6,347.68,347.14,347.58,19932.0,327.8959,327.9714,327.462,327.877,19932.0
2020-10-28 13:50:00,347.58,347.8,347.41,347.71,26344.0,327.877,328.0846,327.7167,327.9997,26344.0
2020-10-28 14:00:00,347.47,347.47,346.92,347.03,16386.0,327.7733,327.7733,327.2544,327.3582,16386.0
2020-10-28 14:10:00,346.84,346.9,346.14,346.39,7173.0,327.179,327.2356,326.5187,326.7545,7173.0
2020-10-28 14:20:00,346.56,347.83,346.56,347.77,8908.0,326.9148,328.1129,326.9148,328.0563,8908.0
2020-10-28 14:30:00,347.71,347.9,346.83,347.02,12097.0,327.9997,328.1789,327.1695,327.3488,12097.0
2020-10-28 14:40:00,346.96,347.5,346.93,347.39,14966.0,327.2922,327.8016,327.2639,327.6978,14966.0
2020-10-28 14:50:00,347.49,347.67,346.49,347.42,14511.0,327.7921,327.9619,326.8488,327.7261,14511.0
2020-10-28 15:00:00,347.52,347.54,346.78,346.78,28442.0,327.8204,327.8393,327.1224,327.1224,28442.0
2020-10-28 15:10:00,346.84,347.17,346.54,346.94,9952.0,327.179,327.4903,326.896,327.2733,9952.0
2020-10-28 15:20:00,346.81,347.85,346.6,347.42,16358.0,327.1507,328.1317,326.9526,327.7261,16358.0
2020-10-28 15:30:00,347.48,348.25,347.22,347.23,29925.0,327.7827,328.509,327.5374,327.5469,29925.0
2020-10-28 15:40:00,347.34,347.56,346.42,346.96,17339.0,327.6506,327.8582,326.7828,327.2922,17339.0
2020-10-28 15:50:00,346.88,346.88,345.22,345.42,68961.0,327.2167,327.2167,325.6508,325.8395,68961.0
2020-10-29 09:30:00,344.94,345.2,343.21,343.43,55208.0,325.3867,325.6319,323.7547,323.9623,55208.0
2020-10-29 09:40:00,343.35,345.11,342.61,344.6,30318.0,323.8868,325.547,323.1888,325.066,30318.0
2020-10-29 09:50:00,344.61,346.22,344.36,345.92,54142.0,325.0754,326.5941,324.8396,326.3111,54142.0
2020-10-29 10:00:00,345.85,346.95,345.44,345.73,55437.0,326.2451,327.2827,325.8583,326.1319,55437.0
2020-10-29 10:10:00,346.13,346.56,345.0,346.56,43265.0,326.5092,326.9148,325.4433,326.9148,43265.0
2020-10-29 10:20:00,346.62,347.39,346.06,347.19,24632.0,326.9714,327.6978,326.4432,327.5091,24632.0
2020-10-29 10:30:00,347.37,348.18,347.2,348.09,30864.0,327.6789,328.443,327.5186,328.3581,30864.0
2020-10-29 10:40:00,348.09,348.33,347.83,348.33,26053.0,328.3581,328.5845,328.1129,328.5845,26053.0
2020-10-29 10:50:00,348.58,348.58,347.6,347.75,12714.0,328.8203,328.8203,327.8959,328.0374,12714.0
2020-10-29 11:00:00,347.76,347.84,347.25,347.41,9124.0,328.0468,328.1223,327.5657,327.7167,9124.0
2020-10-29 11:10:00,347.37,348.25,347.22,348.2,9846.0,327.6789,328.509,327.5374,328.4619,9846.0
2020-10-29 11:20:00,348.09,348.41,347.92,347.94,10742.0,328.3581,328.66,328.1978,328.2166,10742.0
2020-10-29 11:30:00,347.77,348.0,346.98,347.73,26829.0,328.0563,328.2732,327.311,328.0185,26829.0
2020-10-29 11:40:00,347.7,347.82,346.91,346.91,22084.0,327.9902,328.1034,327.245,327.245,22084.0
2020-10-29 11:50:00,346.86,347.38,346.19,346.74,25529.0,327.1978,327.6884,326.5658,327.0846,25529.0
2020-10-29 12:00:00,346.81,347.01,346.23,346.43,22659.0,327.1507,327.3393,326.6036,326.7922,22659.0
2020-10-29 12:10:00,346.33,346.95,346.25,346.69,10319.0,326.6979,327.2827,326.6224,327.0375,10319.0
2020-10-29 12:20:00,346.54,346.82,346.04,346.62,13463.0,326.896,327.1601,326.4243,326.9714,13463.0
2020-10-29 12:30:00,346.6,347.01,346.25,346.88,13031.0,326.9526,327.3393,326.6224,327.2167,13031.0
2020-10-29 12:40:00,346.92,347.14,346.56,346.59,21880.0,327.2544,327.462,326.9148,326.9431,21880.0
2020-10-29 12:50:00,346.66,346.66,345.92,345.95,12167.0,327.0092,327.0092,326.3111,326.3394,12167.0
2020-10-29 13:00:00,346.04,346.05,345.43,345.46,15987.0,326.4243,326.4338,325.8489,325.8772,15987.0
2020-10-29 13:10:00,345.44,345.75,345.18,345.27,9593.0,325.8583,326.1508,325.6131,325.698,9593.0
2020-10-29 13:20:00,345.23,346.35,345.2,346.35,5596.0,325.6602,326.7168,325.6319,326.7168,5596.0
2020-10-29 13:30:00,346.2,346.73,346.17,346.68,7250.0,326.5753,327.0752,326.547,327.028,7250.0
2020-10-29 13:40:00,346.94,347.84,346.94,347.71,18190.0,327.2733,328.1223,327.2733,327.9997,18190.0
2020-10-29 13:50:00,347.8,348.88,347.8,348.88,7050.0,328.0846,329.1033,328.0846,329.1033,7050.0
2020-10-29 14:00:00,348.85,349.72,348.76,349.59,19250.0,329.075,329.8957,328.9901,329.7731,19250.0
2020-10-29 14:10:00,349.62,350.24,349.4,350.16,9686.0,329.8014,330.3862,329.5939,330.3108,9686.0
2020-10-29 14:20:00,350.11,350.54,350.0,350.3,18729.0,330.2636,330.6692,330.1598,330.4428,18729.0
2020-10-29 14:30:00,350.29,350.74,349.6,349.83,20332.0,330.4334,330.8579,329.7825,329.9995,20332.0
2020-10-29 14:40:00,349.81,350.22,349.12,349.26,13339.0,329.9806,330.3674,329.3297,329.4618,13339.0
2020-10-29 14:50:00,349.3,349.85,349.12,349.59,34184.0,329.4995,330.0184,329.3297,329.7731,34184.0
2020-10-29 15:00:00,349.68,350.25,349.43,349.62,14432.0,329.858,330.3957,329.6222,329.8014,14432.0
2020-10-29 15:10:00,349.68,349.69,348.65,349.56,16581.0,329.858,329.8674,328.8864,329.7448,16581.0
2020-10-29 15:20:00,349.5,350.12,349.45,349.65,21608.0,329.6882,330.273,329.641,329.8297,21608.0
2020-10-29 15:30:00,349.81,349.97,349.24,349.49,18154.0,329.9806,330.1315,329.4429,329.6788,18154.0
2020-10-29 15:40:00,349.55,350.29,348.98,350.0,16499.0,329.7354,330.4334,329.1977,330.1598,16499.0
2020-10-29 15:50:00,350.08,350.55,348.81,348.81,57099.0,330.2353,330.6787,329.0373,329.0373,57099.0
2020-10-30 09:30:00,347.01,348.93,346.9,348.32,42439.0,327.3393,329.1505,327.2356,328.5751,42439.0
2020-10-30 09:40:00,348.12,348.12,346.76,346.76,25801.0,328.3864,328.3864,327.1035,327.1035,25801.0
2020-10-30 09:50:00,346.67,348.27,346.62,348.01,12370.0,327.0186,328.5279,326.9714,328.2827,12370.0
2020-10-30 10:00:00,347.76,348.74,347.16,348.38,21860.0,328.0468,328.9713,327.4808,328.6317,21860.0
2020-10-30 10:10:00,348.24,348.45,346.86,347.05,8267.0,328.4996,328.6977,327.1978,327.3771,8267.0
2020-10-30 10:20:00,347.04,347.04,344.64,344.99,25875.0,327.3676,327.3676,325.1037,325.4338,25875.0
2020-10-30 10:30:00,344.93,345.15,344.01,344.45,28612.0,325.3772,325.5848,324.5094,324.9245,28612.0
2020-10-30 10:40:00,344.42,344.42,342.0,342.0,50885.0,324.8962,324.8962,322.6133,322.6133,50885.0
2020-10-30 10:50:00,342.12,343.47,341.8,341.8,53943.0,322.7265,324.0,322.4247,322.4247,53943.0
2020-10-30 11:00:00,341.82,344.11,341.82,342.79,39549.0,322.4435,324.6037,322.4435,323.3586,39549.0
2020-10-30 11:10:00,342.7,344.64,342.7,343.99,50723.0,323.2737,325.1037,323.2737,324.4905,50723.0
2020-10-30 11:20:00,343.93,344.51,343.53,343.57,54187.0,324.4339,324.9811,324.0566,324.0943,54187.0
2020-10-30 11:30:00,343.42,344.11,343.42,343.68,23399.0,323.9528,324.6037,323.9528,324.1981,23399.0
2020-10-30 11:40:00,343.77,344.23,343.13,344.23,22383.0,324.283,324.7169,323.6793,324.7169,22383.0
2020-10-30 11:50:00,344.18,344.59,343.96,344.58,12772.0,324.6698,325.0565,324.4622,325.0471,12772.0
2020-10-30 12:00:00,344.34,345.49,344.3,345.49,8927.0,324.8207,325.9055,324.783,325.9055,8927.0
2020-10-30 12:10:00,344.74,345.86,344.74,345.86,4742.0,325.198,326.2545,325.198,326.2545,4742.0
2020-10-30 12:20:00,345.91,346.4,345.61,346.4,6483.0,326.3017,326.7639,326.0187,326.7639,6483.0
2020-10-30 12:30:00,346.33,346.38,345.54,345.79,7021.0,326.6979,326.7451,325.9527,326.1885,7021.0
2020-10-30 12:40:00,345.81,345.98,345.43,345.88,10794.0,326.2074,326.3677,325.8489,326.2734,10794.0
2020-10-30 12:50:00,345.88,345.88,345.18,345.29,5807.0,326.2734,326.2734,325.6131,325.7168,5807.0
2020-10-30 13:00:00,345.01,345.61,344.98,345.01,8999.0,325.4527,326.0187,325.4244,325.4527,8999.0
2020-10-30 13:10:00,344.97,345.11,344.52,344.96,14576.0,325.415,325.547,324.9905,325.4055,14576.0
2020-10-30 13:20:00,344.81,345.54,344.73,345.44,8046.0,325.264,325.9527,325.1886,325.8583,8046.0
2020-10-30 13:30:00,345.26,345.35,343.86,344.26,19338.0,325.6885,325.7734,324.3679,324.7452,19338.0
2020-10-30 13:40:00,344.34,344.77,344.02,344.61,14825.0,324.8207,325.2263,324.5188,325.0754,14825.0
2020-10-30 13:50:00,344.8,345.39,344.53,345.27,9000.0,325.2546,325.8112,324.9999,325.698,9000.0
2020-10-30 14:00:00,345.16,346.63,345.11,346.63,13386.0,325.5942,326.9809,325.547,326.9809,13386.0
2020-10-30 14:10:00,346.67,346.77,345.88,346.29,9615.0,327.0186,327.1129,326.2734,326.6602,9615.0
2020-10-30 14:20:00,346.4,346.49,344.65,344.69,14401.0,326.7639,326.8488,325.1131,325.1509,14401.0
2020-10-30 14:30:00,344.67,344.99,344.19,344.74,19071.0,325.132,325.4338,324.6792,325.198,19071.0
2020-10-30 14:40:00,344.54,344.77,343.63,344.68,22768.0,325.0094,325.2263,324.1509,325.1414,22768.0
2020-10-30 14:50:00,344.69,344.99,344.35,344.48,14231.0,325.1509,325.4338,324.8301,324.9528,14231.0
2020-10-30 15:00:00,344.37,344.65,343.78,343.89,26372.0,324.849,325.1131,324.2924,324.3962,26372.0
2020-10-30 15:10:00,343.81,344.73,343.79,344.35,19738.0,324.3207,325.1886,324.3019,324.8301,19738.0
2020-10-30 15:20:00,344.32,344.83,343.87,343.99,19633.0,324.8018,325.2829,324.3773,324.4905,19633.0
2020-10-30 15:30:00,344.13,344.26,343.09,343.7,17819.0,324.6226,324.7452,323.6415,324.217,17819.0
2020-10-30 15:40:00,343.87,345.11,343.6,344.24,23088.0,324.3773,325.547,324.1226,324.7264,23088.0
2020-10-30 15:50:00,344.1,346.57,344.09,346.37,113106.0,324.5943,326.9243,324.5849,326.7356,113106.0
2020-11-02 09:30:00,350.24,351.12,349.67,350.33,116013.0,330.3862,331.2164,329.8486,330.4711,116013.0
2020-11-02 09:40:00,350.04,351.18,349.29,351.18,35600.0,330.1976,331.273,329.4901,331.273,35600.0
2020-11-02 09:50:00,351.11,352.18,350.72,351.75,20193.0,331.2069,332.2163,330.839,331.8106,20193.0
2020-11-02 10:00:00,351.96,352.8,351.96,352.5,32144.0,332.0087,332.8011,332.0087,332.5181,32144.0
2020-11-02 10:10:00,352.56,353.55,352.25,353.31,35213.0,332.5747,333.5086,332.2823,333.2822,35213.0
2020-11-02 10:20:00,353.16,353.3,352.73,352.95,40443.0,333.1407,333.2728,332.7351,332.9426,40443.0
2020-11-02 10:30:00,352.95,352.95,351.56,351.65,34392.0,332.9426,332.9426,331.6314,331.7163,34392.0
2020-11-02 10:40:00,351.52,351.88,351.08,351.36,19475.0,331.5937,331.9333,331.1786,331.4428,19475.0
2020-11-02 10:50:00,351.53,351.61,350.84,351.15,14053.0,331.6031,331.6786,330.9522,331.2447,14053.0
2020-11-02 11:00:00,351.1,352.05,350.94,352.05,23658.0,331.1975,332.0936,331.0466,332.0936,23658.0
2020-11-02 11:10:00,352.1,352.1,351.49,351.78,7126.0,332.1408,332.1408,331.5654,331.8389,7126.0
2020-11-02 11:20:00,351.82,352.26,351.37,352.07,11434.0,331.8767,332.2917,331.4522,332.1125,11434.0
2020-11-02 11:30:00,352.18,352.33,351.99,352.14,4546.0,332.2163,332.3578,332.037,332.1785,4546.0
2020-11-02 11:40:00,352.34,352.78,352.33,352.57,6890.0,332.3672,332.7823,332.3578,332.5842,6890.0
2020-11-02 11:50:00,352.46,352.77,352.46,352.53,5799.0,332.4804,332.7728,332.4804,332.5464,5799.0
2020-11-02 12:00:00,352.62,353.23,352.33,353.15,18952.0,332.6313,333.2068,332.3578,333.1313,18952.0
2020-11-02 12:10:00,353.15,353.19,352.62,352.65,13478.0,333.1313,333.169,332.6313,332.6596,13478.0
2020-11-02 12:20:00,352.54,353.11,352.45,353.11,10904.0,332.5559,333.0936,332.471,333.0936,10904.0
2020-11-02 12:30:00,353.23,353.23,351.84,351.84,10898.0,333.2068,333.2068,331.8955,331.8955,10898.0
2020-11-02 12:40:00,351.76,351.87,350.43,350.65,13025.0,331.8201,331.9238,330.5655,330.773,13025.0
2020-11-02 12:50:00,350.63,350.82,350.49,350.77,6020.0,330.7541,330.9334,330.6221,330.8862,6020.0
2020-11-02 13:00:00,350.78,350.78,349.91,350.02,4712.0,330.8956,330.8956,330.0749,330.1787,4712.0
2020-11-02 13:10:00,349.91,349.94,349.24,349.24,5130.0,330.0749,330.1032,329.4429,329.4429,5130.0
2020-11-02 13:20:00,349.26,349.75,349.0,349.75,10435.0,329.4618,329.924,329.2165,329.924,10435.0
2020-11-02 13:30:00,349.56,350.0,349.3,349.3,5680.0,329.7448,330.1598,329.4995,329.4995,5680.0
2020-11-02 13:40:00,349.48,350.23,349.35,349.91,2491.0,329.6693,330.3768,329.5467,330.0749,2491.0
2020-11-02 13:50:00,349.93,349.97,349.12,349.17,6339.0,330.0938,330.1315,329.3297,329.3769,6339.0
2020-11-02 14:00:00,349.1,349.75,349.1,349.55,12705.0,329.3109,329.924,329.3109,329.7354,12705.0
2020-11-02 14:10:00,349.78,350.09,349.66,349.91,6556.0,329.9523,330.2447,329.8391,330.0749,6556.0
2020-11-02 14:20:00,349.88,351.26,349.87,351.26,21335.0,330.0466,331.3484,330.0372,331.3484,21335.0
2020-11-02 14:30:00,351.29,351.94,351.03,351.84,3569.0,331.3767,331.9899,331.1315,331.8955,3569.0
2020-11-02 14:40:00,351.86,352.47,351.69,351.88,11383.0,331.9144,332.4898,331.754,331.9333,11383.0
2020-11-02 14:50:00,351.87,351.9,351.28,351.75,6702.0,331.9238,331.9521,331.3673,331.8106,6702.0
2020-11-02 15:00:00,351.71,352.17,351.5,351.6,10640.0,331.7729,332.2068,331.5748,331.6691,10640.0
2020-11-02 15:10:00,351.72,352.36,351.64,352.35,5149.0,331.7823,332.3861,331.7069,332.3766,5149.0
2020-11-02 15:20:00,352.4,352.53,351.93,351.93,7022.0,332.4238,332.5464,331.9804,331.9804,7022.0
2020-11-02 15:30:00,352.0,352.5,351.52,351.74,8127.0,332.0465,332.5181,331.5937,331.8012,8127.0
2020-11-02 15:40:00,351.76,352.4,351.36,352.26,15081.0,331.8201,332.4238,331.4428,332.2917,15081.0
2020-11-02 15:50:00,352.36,353.23,351.88,353.15,100187.0,332.3861,333.2068,331.9333,333.1313,100187.0
2020-11-03 09:30:00,357.56,358.49,356.82,357.65,101226.0,337.2913,338.1686,336.5932,337.3762,101226.0
2020-11-03 09:40:00,357.68,358.74,357.51,358.74,29987.0,337.4045,338.4044,337.2441,338.4044,29987.0
2020-11-03 09:50:00,358.68,359.98,358.68,359.85,31271.0,338.3478,339.5741,338.3478,339.4515,31271.0
2020-11-03 10:00:00,359.92,360.55,359.59,359.6,20468.0,339.5175,340.1118,339.2062,339.2157,20468.0
2020-11-03 10:10:00,359.55,359.8,359.07,359.79,46278.0,339.1685,339.4043,338.7157,339.3949,46278.0
2020-11-03 10:20:00,359.81,360.0,359.25,359.34,34352.0,339.4138,339.593,338.8855,338.9704,34352.0
2020-11-03 10:30:00,359.49,359.49,358.61,359.16,28504.0,339.1119,339.1119,338.2818,338.8006,28504.0
2020-11-03 10:40:00,359.22,359.27,358.66,359.14,19567.0,338.8572,338.9044,338.3289,338.7817,19567.0
2020-11-03 10:50:00,359.24,359.78,359.0,359.78,11330.0,338.8761,339.3855,338.6497,339.3855,11330.0
2020-11-03 11:00:00,359.81,360.33,359.48,360.25,10368.0,339.4138,339.9043,339.1025,339.8288,10368.0
2020-11-03 11:10:00,360.13,360.67,359.99,360.29,9329.0,339.7156,340.225,339.5836,339.8665,9329.0
2020-11-03 11:20:00,360.43,360.43,359.77,359.78,4070.0,339.9986,339.9986,339.376,339.3855,4070.0
2020-11-03 11:30:00,359.79,360.25,359.56,360.21,24403.0,339.3949,339.8288,339.1779,339.7911,24403.0
2020-11-03 11:40:00,360.16,360.22,359.86,359.93,7748.0,339.7439,339.8005,339.4609,339.527,7748.0
2020-11-03 11:50:00,359.99,360.19,359.58,359.58,6616.0,339.5836,339.7722,339.1968,339.1968,6616.0
2020-11-03 12:00:00,359.66,359.91,359.41,359.7,22938.0,339.2723,339.5081,339.0364,339.31,22938.0
2020-11-03 12:10:00,359.81,359.89,359.7,359.75,3095.0,339.4138,339.4892,339.31,339.3572,3095.0
2020-11-03 12:20:00,359.72,360.01,359.7,359.87,8091.0,339.3289,339.6024,339.31,339.4704,8091.0
2020-11-03 12:30:00,359.8,360.11,359.76,359.81,6000.0,339.4043,339.6968,339.3666,339.4138,6000.0
2020-11-03 12:40:00,359.78,359.91,359.6,359.87,10134.0,339.3855,339.5081,339.2157,339.4704,10134.0
2020-11-03 12:50:00,359.93,359.94,359.09,359.19,13225.0,339.527,339.5364,338.7346,338.8289,13225.0
2020-11-03 13:00:00,359.29,359.56,359.28,359.55,7487.0,338.9232,339.1779,338.9138,339.1685,7487.0
2020-11-03 13:10:00,359.63,359.91,359.56,359.91,9128.0,339.244,339.5081,339.1779,339.5081,9128.0
2020-11-03 13:20:00,359.84,360.15,359.72,359.79,4545.0,339.4421,339.7345,339.3289,339.3949,4545.0
2020-11-03 13:30:00,359.89,359.94,359.26,359.5,8130.0,339.4892,339.5364,338.8949,339.1213,8130.0
2020-11-03 13:40:00,359.31,359.38,358.99,358.99,15179.0,338.9421,339.0081,338.6402,338.6402,15179.0
2020-11-03 13:50:00,358.95,359.2,358.65,359.01,6007.0,338.6025,338.8383,338.3195,338.6591,6007.0
2020-11-03 14:00:00,358.81,359.89,358.81,359.89,6993.0,338.4704,339.4892,338.4704,339.4892,6993.0
2020-11-03 14:10:00,360.01,360.29,359.68,359.79,6634.0,339.6024,339.8665,339.2911,339.3949,6634.0
2020-11-03 14:20:00,359.83,360.02,359.49,359.62,6514.0,339.4326,339.6119,339.1119,339.2345,6514.0
2020-11-03 14:30:00,359.84,360.64,359.67,360.49,4097.0,339.4421,340.1967,339.2817,340.0552,4097.0
2020-11-03 14:40:00,360.51,360.98,360.4,360.98,12685.0,340.0741,340.5174,339.9703,340.5174,12685.0
2020-11-03 14:50:00,360.93,360.93,360.55,360.6,10814.0,340.4703,340.4703,340.1118,340.159,10814.0
2020-11-03 15:00:00,360.58,360.61,359.51,359.55,12130.0,340.1401,340.1684,339.1308,339.1685,12130.0
2020-11-03 15:10:00,359.63,360.32,359.63,360.32,11544.0,339.244,339.8948,339.244,339.8948,11544.0
2020-11-03 15:20:00,360.37,360.42,359.43,360.32,24895.0,339.942,339.9892,339.0553,339.8948,24895.0
2020-11-03 15:30:00,360.36,361.1,360.34,361.01,11392.0,339.9326,340.6306,339.9137,340.5457,11392.0
2020-11-03 15:40:00,361.02,361.87,361.01,361.87,32496.0,340.5552,341.357,340.5457,341.357,32496.0
2020-11-03 15:50:00,361.92,362.57,360.9,360.95,77538.0,341.4041,342.0173,340.442,340.4891,77538.0
2020-11-04 09:30:00,357.34,360.3,356.4,356.72,94316.0,337.0838,339.876,336.1971,336.4989,94316.0
2020-11-04 09:40:00,356.82,358.74,356.54,358.64,43564.0,336.5932,338.4044,336.3291,338.3101,43564.0
2020-11-04 09:50:00,358.45,359.88,357.99,359.88,32175.0,338.1308,339.4798,337.6969,339.4798,32175.0
2020-11-04 10:00:00,360.09,361.84,359.89,361.77,37437.0,339.6779,341.3287,339.4892,341.2627,37437.0
2020-11-04 10:10:00,361.73,363.4,361.59,363.0,20795.0,341.2249,342.8003,341.0929,342.4229,20795.0
2020-11-04 10:20:00,363.08,364.01,362.43,362.46,15081.0,342.4984,343.3757,341.8852,341.9135,15081.0
2020-11-04 10:30:00,362.64,362.97,360.58,360.79,25070.0,342.0833,342.3946,340.1401,340.3382,25070.0
2020-11-04 10:40:00,360.74,362.0,360.72,361.92,20683.0,340.291,341.4796,340.2722,341.4041,20683.0
2020-11-04 10:50:00,361.98,362.82,361.89,362.58,15118.0,341.4607,342.2531,341.3758,342.0267,15118.0
2020-11-04 11:00:00,362.52,362.82,362.02,362.18,19881.0,341.9701,342.2531,341.4985,341.6494,19881.0
2020-11-04 11:10:00,362.01,362.27,361.77,362.2,10949.0,341.489,341.7343,341.2627,341.6683,10949.0
2020-11-04 11:20:00,362.21,363.2,362.06,363.19,12304.0,341.6777,342.6116,341.5362,342.6022,12304.0
2020-11-04 11:30:00,363.4,363.82,363.36,363.75,7145.0,342.8003,343.1964,342.7625,343.1304,7145.0
2020-11-04 11:40:00,363.62,363.84,363.36,363.38,6816.0,343.0078,343.2153,342.7625,342.7814,6816.0
2020-11-04 11:50:00,363.81,364.68,363.32,364.35,11408.0,343.187,344.0077,342.7248,343.6964,11408.0
2020-11-04 12:00:00,364.37,365.16,364.17,364.95,18118.0,343.7153,344.4605,343.5266,344.2624,18118.0
2020-11-04 12:10:00,365.03,365.31,364.84,365.24,17086.0,344.3379,344.602,344.1586,344.536,17086.0
2020-11-04 12:20:00,365.15,366.0,365.15,365.41,25263.0,344.4511,345.2529,344.4511,344.6963,25263.0
2020-11-04 12:30:00,365.35,365.57,365.15,365.29,20506.0,344.6397,344.8472,344.4511,344.5831,20506.0
2020-11-04 12:40:00,365.48,365.5,365.09,365.26,2373.0,344.7623,344.7812,344.3945,344.5548,2373.0
2020-11-04 12:50:00,365.25,365.28,364.4,364.4,7793.0,344.5454,344.5737,343.7436,343.7436,7793.0
2020-11-04 13:00:00,364.36,364.38,363.92,363.94,10865.0,343.7058,343.7247,343.2908,343.3096,10865.0
2020-11-04 13:10:00,363.95,364.04,363.45,363.52,6822.0,343.3191,343.404,342.8474,342.9135,6822.0
2020-11-04 13:20:00,363.47,363.57,363.26,363.36,4932.0,342.8663,342.9606,342.6682,342.7625,4932.0
2020-11-04 13:30:00,363.37,364.09,363.27,363.75,8878.0,342.772,343.4511,342.6776,343.1304,8878.0
2020-11-04 13:40:00,363.63,363.69,362.55,362.89,26179.0,343.0172,343.0738,341.9984,342.3192,26179.0
2020-11-04 13:50:00,362.8,363.42,362.78,363.23,10477.0,342.2343,342.8191,342.2154,342.6399,10477.0
2020-11-04 14:00:00,363.34,363.77,363.16,363.37,7166.0,342.7437,343.1493,342.5739,342.772,7166.0
2020-11-04 14:10:00,363.29,363.48,362.71,362.93,7743.0,342.6965,342.8757,342.1494,342.3569,7743.0
2020-11-04 14:20:00,363.25,363.25,362.68,362.76,4956.0,342.6588,342.6588,342.1211,342.1965,4956.0
2020-11-04 14:30:00,362.62,362.94,362.46,362.78,17078.0,342.0645,342.3663,341.9135,342.2154,17078.0
2020-11-04 14:40:00,362.73,362.73,361.97,362.14,20887.0,342.1682,342.1682,341.4513,341.6117,20887.0
2020-11-04 14:50:00,362.13,362.71,362.13,362.6,6569.0,341.6022,342.1494,341.6022,342.0456,6569.0
2020-11-04 15:00:00,362.63,362.79,361.18,361.37,9317.0,342.0739,342.2248,340.7061,340.8853,9317.0
2020-11-04 15:10:00,361.52,361.52,360.94,361.04,9023.0,341.0268,341.0268,340.4797,340.574,9023.0
2020-11-04 15:20:00,360.99,361.21,360.83,360.96,3405.0,340.5269,340.7344,340.3759,340.4986,3405.0
2020-11-04 15:30:00,360.75,361.41,360.55,361.29,12605.0,340.3005,340.9231,340.1118,340.8099,12605.0
2020-11-04 15:40:00,361.28,361.97,361.05,361.46,27405.0,340.8004,341.4513,340.5835,340.9702,27405.0
2020-11-04 15:50:00,361.45,362.09,361.03,361.15,36200.0,340.9608,341.5645,340.5646,340.6778,36200.0
2020-11-05 09:30:00,365.6,368.19,365.31,367.67,59685.0,344.8755,347.3187,344.602,346.8282,59685.0
2020-11-05 09:40:00,367.7,369.18,367.56,368.9,29125.0,346.8565,348.2526,346.7244,347.9885,29125.0
2020-11-05 09:50:00,368.91,369.39,368.43,368.43,42224.0,347.9979,348.4507,347.5451,347.5451,42224.0
2020-11-05 10:00:00,368.41,369.49,368.29,369.32,27022.0,347.5263,348.545,347.4131,348.3847,27022.0
2020-11-05 10:10:00,369.35,371.19,369.35,371.1,22904.0,348.413,350.1487,348.413,350.0638,22904.0
2020-11-05 10:20:00,371.06,371.38,370.35,370.74,22647.0,350.026,350.3279,349.3563,349.7242,22647.0
2020-11-05 10:30:00,370.52,370.98,370.17,370.43,43153.0,349.5166,349.9506,349.1865,349.4317,43153.0
2020-11-05 10:40:00,370.53,371.82,370.53,371.7,23960.0,349.5261,350.743,349.5261,350.6298,23960.0
2020-11-05 10:50:00,371.45,371.6,371.1,371.52,10161.0,350.3939,350.5354,350.0638,350.46,10161.0
2020-11-05 11:00:00,371.62,371.62,370.86,371.31,9444.0,350.5543,350.5543,349.8374,350.2619,9444.0
2020-11-05 11:10:00,371.32,371.78,370.82,371.69,9987.0,350.2713,350.7052,349.7996,350.6203,9987.0
2020-11-05 11:20:00,371.69,371.81,371.31,371.31,9037.0,350.6203,350.7335,350.2619,350.2619,9037.0
2020-11-05 11:30:00,371.41,371.47,370.54,370.54,13715.0,350.3562,350.4128,349.5355,349.5355,13715.0
2020-11-05 11:40:00,370.54,371.4,370.54,371.29,11142.0,349.5355,350.3468,349.5355,350.243,11142.0
2020-11-05 11:50:00,371.36,371.48,371.13,371.33,10049.0,350.309,350.4222,350.0921,350.2807,10049.0
2020-11-05 12:00:00,371.25,371.56,370.81,371.35,16134.0,350.2053,350.4977,349.7902,350.2996,16134.0
2020-11-05 12:10:00,371.32,371.53,370.44,370.52,14268.0,350.2713,350.4694,349.4412,349.5166,14268.0
2020-11-05 12:20:00,370.6,370.66,369.72,369.78,12096.0,349.5921,349.6487,348.762,348.8186,12096.0
2020-11-05 12:30:00,369.87,370.49,369.77,370.46,4935.0,348.9035,349.4883,348.8092,349.46,4935.0
2020-11-05 12:40:00,370.42,370.91,370.42,370.91,4264.0,349.4223,349.8845,349.4223,349.8845,4264.0
2020-11-05 12:50:00,370.92,371.13,370.92,371.13,1135.0,349.894,350.0921,349.894,350.0921,1135.0
2020-11-05 13:00:00,371.35,371.86,371.28,371.86,6931.0,350.2996,350.7807,350.2336,350.7807,6931.0
2020-11-05 13:10:00,371.99,371.99,371.28,371.6,5944.0,350.9033,350.9033,350.2336,350.5354,5944.0
2020-11-05 13:20:00,371.49,371.6,371.47,371.58,3224.0,350.4317,350.5354,350.4128,350.5166,3224.0
2020-11-05 13:30:00,371.58,371.88,371.51,371.79,2367.0,350.5166,350.7996,350.4505,350.7147,2367.0
2020-11-05 13:40:00,371.82,372.3,371.78,371.91,5908.0,350.743,351.1957,350.7052,350.8279,5908.0
2020-11-05 13:50:00,371.97,372.09,371.57,371.88,3030.0,350.8845,350.9977,350.5071,350.7996,3030.0
2020-11-05 14:00:00,371.93,372.32,371.6,371.83,6857.0,350.8467,351.2146,350.5354,350.7524,6857.0
2020-11-05 14:10:00,371.86,371.99,371.54,371.92,42686.0,350.7807,350.9033,350.4788,350.8373,42686.0
2020-11-05 14:20:00,371.8,372.16,371.64,371.89,6805.0,350.7241,351.0637,350.5732,350.809,6805.0
2020-11-05 14:30:00,371.94,372.1,371.13,371.24,5802.0,350.8562,351.0071,350.0921,350.1958,5802.0
2020-11-05 14:40:00,371.28,371.93,371.28,371.83,7917.0,350.2336,350.8467,350.2336,350.7524,7917.0
2020-11-05 14:50:00,371.75,372.13,371.43,372.13,7685.0,350.6769,351.0354,350.3751,351.0354,7685.0
2020-11-05 15:00:00,372.06,372.47,371.82,371.82,20915.0,350.9694,351.3561,350.743,350.743,20915.0
2020-11-05 15:10:00,371.97,372.24,371.41,371.75,11750.0,350.8845,351.1391,350.3562,350.6769,11750.0
2020-11-05 15:20:00,371.81,371.98,371.63,371.68,3354.0,350.7335,350.8939,350.5637,350.6109,3354.0
2020-11-05 15:30:00,371.76,371.86,370.55,370.57,19761.0,350.6864,350.7807,349.5449,349.5638,19761.0
2020-11-05 15:40:00,370.61,371.1,370.46,371.01,15268.0,349.6015,350.0638,349.46,349.9789,15268.0
2020-11-05 15:50:00,370.99,371.66,370.85,371.43,67211.0,349.96,350.592,349.8279,350.3751,67211.0
2020-11-06 09:30:00,371.9,372.5,371.16,371.44,37291.0,350.8184,351.3844,350.1204,350.3845,37291.0
2020-11-06 09:40:00,371.12,371.95,370.99,371.17,26407.0,350.0826,350.8656,349.96,350.1298,26407.0
2020-11-06 09:50:00,371.1,371.53,370.53,371.11,19214.0,350.0638,350.4694,349.5261,350.0732,19214.0
2020-11-06 10:00:00,371.43,372.1,371.07,371.9,23887.0,350.3751,351.0071,350.0355,350.8184,23887.0
2020-11-06 10:10:00,372.03,372.46,371.96,372.39,16131.0,350.9411,351.3467,350.875,351.2806,16131.0
2020-11-06 10:20:00,372.31,373.0,372.19,372.74,9859.0,351.2052,351.8561,351.092,351.6108,9859.0
2020-11-06 10:30:00,372.76,372.9,372.17,372.22,12480.0,351.6297,351.7617,351.0731,351.1203,12480.0
2020-11-06 10:40:00,372.07,372.64,372.0,372.63,9946.0,350.9788,351.5165,350.9128,351.507,9946.0
2020-11-06 10:50:00,372.54,373.04,370.61,370.98,21955.0,351.4221,351.8938,349.6015,349.9506,21955.0
2020-11-06 11:00:00,370.93,372.2,370.89,372.0,33289.0,349.9034,351.1014,349.8657,350.9128,33289.0
2020-11-06 11:10:00,372.1,372.1,370.28,370.57,12251.0,351.0071,351.0071,349.2903,349.5638,12251.0
2020-11-06 11:20:00,370.57,370.57,369.94,370.02,6773.0,349.5638,349.5638,348.9695,349.045,6773.0
2020-11-06 11:30:00,370.22,370.54,370.12,370.54,11055.0,349.2337,349.5355,349.1393,349.5355,11055.0
2020-11-06 11:40:00,370.56,370.63,370.19,370.52,7590.0,349.5544,349.6204,349.2054,349.5166,7590.0
2020-11-06 11:50:00,370.66,371.01,369.98,370.07,10212.0,349.6487,349.9789,349.0073,349.0922,10212.0
2020-11-06 12:00:00,370.11,370.27,369.96,369.96,6937.0,349.1299,349.2808,348.9884,348.9884,6937.0
2020-11-06 12:10:00,369.97,370.19,369.56,369.77,9185.0,348.9978,349.2054,348.6111,348.8092,9185.0
2020-11-06 12:20:00,369.88,370.12,369.6,369.85,3888.0,348.9129,349.1393,348.6488,348.8846,3888.0
2020-11-06 12:30:00,370.09,370.15,369.46,369.52,8946.0,349.111,349.1676,348.5167,348.5733,8946.0
2020-11-06 12:40:00,369.53,369.8,369.53,369.8,10321.0,348.5828,348.8375,348.5828,348.8375,10321.0
2020-11-06 12:50:00,369.91,370.03,369.24,369.33,3118.0,348.9412,349.0544,348.3092,348.3941,3118.0
2020-11-06 13:00:00,369.4,369.68,369.4,369.62,5992.0,348.4601,348.7243,348.4601,348.6677,5992.0
2020-11-06 13:10:00,369.55,370.21,369.54,370.21,7002.0,348.6016,349.2242,348.5922,349.2242,7002.0
2020-11-06 13:20:00,370.16,370.25,369.85,370.16,5022.0,349.1771,349.262,348.8846,349.1771,5022.0
2020-11-06 13:30:00,370.01,370.18,369.83,370.11,6452.0,349.0356,349.1959,348.8658,349.1299,6452.0
2020-11-06 13:40:00,370.24,370.45,370.14,370.36,13340.0,349.2525,349.4506,349.1582,349.3657,13340.0
2020-11-06 13:50:00,370.46,370.46,370.08,370.21,8406.0,349.46,349.46,349.1016,349.2242,8406.0
2020-11-06 14:00:00,370.22,370.38,369.89,370.1,10251.0,349.2337,349.3846,348.9224,349.1205,10251.0
2020-11-06 14:10:00,370.02,370.06,369.78,369.91,4064.0,349.045,349.0827,348.8186,348.9412,4064.0
2020-11-06 14:20:00,369.85,370.23,369.77,370.23,6068.0,348.8846,349.2431,348.8092,349.2431,6068.0
2020-11-06 14:30:00,370.19,370.29,369.72,369.77,3350.0,349.2054,349.2997,348.762,348.8092,3350.0
2020-11-06 14:40:00,369.64,369.66,369.35,369.43,5363.0,348.6865,348.7054,348.413,348.4884,5363.0
2020-11-06 14:50:00,369.34,369.5,369.2,369.37,4611.0,348.4035,348.5545,348.2715,348.4318,4611.0
2020-11-06 15:00:00,369.16,369.21,368.8,369.15,9409.0,348.2337,348.2809,347.8941,348.2243,9409.0
2020-11-06 15:10:00,369.07,369.41,369.07,369.08,5289.0,348.1488,348.4696,348.1488,348.1583,5289.0
2020-11-06 15:20:00,369.11,369.41,368.85,369.29,8912.0,348.1866,348.4696,347.9413,348.3564,8912.0
2020-11-06 15:30:00,369.21,369.89,369.2,369.79,13359.0,348.2809,348.9224,348.2715,348.828,13359.0
2020-11-06 15:40:00,369.8,370.59,369.66,370.58,19485.0,348.8375,349.5827,348.7054,349.5732,19485.0
2020-11-06 15:50:00,370.73,370.73,369.39,369.64,62322.0,349.7147,349.7147,348.4507,348.6865,62322.0
2020-11-09 09:30:00,392.41,396.0,387.63,393.79,205942.0,370.1658,373.5523,365.6567,371.4676,205942.0
2020-11-09 09:40:00,393.69,394.68,392.41,393.32,124386.0,371.3732,372.3071,370.1658,371.0242,124386.0
2020-11-09 09:50:00,393.52,393.52,389.2,389.28,31444.0,371.2129,371.2129,367.1378,367.2132,31444.0
2020-11-09 10:00:00,389.16,390.55,388.57,389.0,42026.0,367.1,368.4112,366.5435,366.9491,42026.0
2020-11-09 10:10:00,389.07,389.33,387.57,389.04,40530.0,367.0151,367.2604,365.6001,366.9868,40530.0
2020-11-09 10:20:00,388.79,388.86,386.88,386.88,43681.0,366.751,366.817,364.9493,364.9493,43681.0
2020-11-09 10:30:00,386.99,387.89,386.11,386.54,62040.0,365.053,365.902,364.2229,364.6285,62040.0
2020-11-09 10:40:00,386.52,387.25,385.43,386.2,39933.0,364.6097,365.2983,363.5815,364.3078,39933.0
2020-11-09 10:50:00,386.19,386.91,385.89,386.86,18457.0,364.2984,364.9776,364.0154,364.9304,18457.0
2020-11-09 11:00:00,386.65,386.95,385.16,386.04,31830.0,364.7323,365.0153,363.3268,364.1569,31830.0
2020-11-09 11:10:00,386.03,386.23,384.84,385.42,34795.0,364.1474,364.3361,363.0249,363.572,34795.0
2020-11-09 11:20:00,385.52,386.24,385.07,385.5,20808.0,363.6664,364.3455,363.2419,363.6475,20808.0
2020-11-09 11:30:00,385.78,386.02,385.34,385.5,20868.0,363.9116,364.138,363.4966,363.6475,20868.0
2020-11-09 11:40:00,385.37,385.43,384.36,384.38,23247.0,363.5249,363.5815,362.5721,362.591,23247.0
2020-11-09 11:50:00,384.54,384.66,383.79,384.66,21273.0,362.7419,362.8551,362.0344,362.8551,21273.0
2020-11-09 12:00:00,384.75,385.0,384.28,384.99,26577.0,362.94,363.1758,362.4966,363.1664,26577.0
2020-11-09 12:10:00,384.8,384.8,383.93,383.93,14229.0,362.9872,362.9872,362.1665,362.1665,14229.0
2020-11-09 12:20:00,384.07,386.05,384.07,385.91,21407.0,362.2986,364.1663,362.2986,364.0342,21407.0
2020-11-09 12:30:00,385.89,386.54,385.58,386.54,10699.0,364.0154,364.6285,363.723,364.6285,10699.0
2020-11-09 12:40:00,386.6,386.76,386.21,386.52,16174.0,364.6851,364.8361,364.3172,364.6097,16174.0
2020-11-09 12:50:00,386.53,386.95,386.35,386.75,19145.0,364.6191,365.0153,364.4493,364.8266,19145.0
2020-11-09 13:00:00,387.02,387.44,386.56,387.44,12847.0,365.0813,365.4775,364.6474,365.4775,12847.0
2020-11-09 13:10:00,387.53,387.81,387.17,387.28,13705.0,365.5624,365.8265,365.2228,365.3266,13705.0
2020-11-09 13:20:00,387.12,387.12,386.86,386.94,6916.0,365.1757,365.1757,364.9304,365.0059,6916.0
2020-11-09 13:30:00,386.92,387.6,386.76,386.8,8527.0,364.987,365.6284,364.8361,364.8738,8527.0
2020-11-09 13:40:00,386.4,386.8,386.21,386.79,6303.0,364.4965,364.8738,364.3172,364.8644,6303.0
2020-11-09 13:50:00,386.91,387.17,386.35,386.55,7215.0,364.9776,365.2228,364.4493,364.638,7215.0
2020-11-09 14:00:00,386.73,386.82,386.16,386.21,15959.0,364.8078,364.8927,364.2701,364.3172,15959.0
2020-11-09 14:10:00,385.93,386.1,385.62,385.8,6803.0,364.0531,364.2135,363.7607,363.9305,6803.0
2020-11-09 14:20:00,385.76,385.92,385.01,385.55,14335.0,363.8928,364.0437,363.1853,363.6947,14335.0
2020-11-09 14:30:00,385.2,385.44,384.72,385.23,11753.0,363.3645,363.5909,362.9117,363.3928,11753.0
2020-11-09 14:40:00,385.23,385.55,385.17,385.49,6506.0,363.3928,363.6947,363.3362,363.6381,6506.0
2020-11-09 14:50:00,385.6,385.6,385.05,385.34,15262.0,363.7418,363.7418,363.223,363.4966,15262.0
2020-11-09 15:00:00,385.21,386.09,385.19,385.61,24047.0,363.3739,364.204,363.3551,363.7513,24047.0
2020-11-09 15:10:00,385.65,386.25,385.35,385.37,15615.0,363.789,364.355,363.506,363.5249,15615.0
2020-11-09 15:20:00,385.35,385.35,383.58,383.78,13748.0,363.506,363.506,361.8363,362.025,13748.0
2020-11-09 15:30:00,383.71,384.69,383.71,384.09,15791.0,361.959,362.8834,361.959,362.3174,15791.0
2020-11-09 15:40:00,383.95,383.95,382.65,382.74,25033.0,362.1854,362.1854,360.959,361.0439,25033.0
2020-11-09 15:50:00,382.52,382.52,379.67,380.08,119902.0,360.8364,360.8364,358.148,358.5347,119902.0
2020-11-10 09:30:00,381.42,381.87,380.31,380.82,61712.0,359.7988,360.2233,358.7517,359.2328,61712.0
2020-11-10 09:40:00,380.77,381.05,379.9,381.05,25888.0,359.1856,359.4497,358.3649,359.4497,25888.0
2020-11-10 09:50:00,381.05,382.34,381.01,382.34,21515.0,359.4497,360.6666,359.412,360.6666,21515.0
2020-11-10 10:00:00,382.26,382.6,381.63,382.25,30306.0,360.5912,360.9119,359.9969,360.5817,30306.0
2020-11-10 10:10:00,382.53,382.94,381.78,382.24,22765.0,360.8458,361.2326,360.1384,360.5723,22765.0
2020-11-10 10:20:00,382.18,382.29,380.89,381.57,34159.0,360.5157,360.6195,359.2988,359.9403,34159.0
2020-11-10 10:30:00,381.55,381.64,379.61,379.77,26778.0,359.9214,360.0063,358.0914,358.2423,26778.0
2020-11-10 10:40:00,379.75,380.09,378.97,379.96,39760.0,358.2234,358.5442,357.4876,358.4215,39760.0
2020-11-10 10:50:00,379.88,380.77,379.81,380.5,7885.0,358.3461,359.1856,358.28,358.9309,7885.0
2020-11-10 11:00:00,380.45,382.43,380.45,382.39,14045.0,358.8838,360.7515,358.8838,360.7138,14045.0
2020-11-10 11:10:00,382.23,382.95,382.23,382.48,20063.0,360.5629,361.242,360.5629,360.7987,20063.0
2020-11-10 11:20:00,382.49,383.05,381.91,382.89,12653.0,360.8081,361.3364,360.261,361.1854,12653.0
2020-11-10 11:30:00,382.84,383.02,382.62,382.82,5612.0,361.1383,361.3081,360.9307,361.1194,5612.0
2020-11-10 11:40:00,382.71,383.67,382.71,383.55,14153.0,361.0156,361.9212,361.0156,361.808,14153.0
2020-11-10 11:50:00,383.49,384.06,383.43,383.8,14687.0,361.7514,362.2891,361.6948,362.0439,14687.0
2020-11-10 12:00:00,383.81,384.89,383.81,384.78,21497.0,362.0533,363.0721,362.0533,362.9683,21497.0
2020-11-10 12:10:00,384.61,385.19,384.61,384.88,10536.0,362.8079,363.3551,362.8079,363.0626,10536.0
2020-11-10 12:20:00,385.03,385.13,384.39,384.4,4156.0,363.2041,363.2985,362.6004,362.6098,4156.0
2020-11-10 12:30:00,384.43,384.62,383.84,383.96,10162.0,362.6381,362.8174,362.0816,362.1948,10162.0
2020-11-10 12:40:00,384.07,385.01,384.07,385.01,8489.0,362.2986,363.1853,362.2986,363.1853,8489.0
2020-11-10 12:50:00,384.85,385.09,384.63,384.73,9838.0,363.0343,363.2607,362.8268,362.9211,9838.0
2020-11-10 13:00:00,384.79,385.08,384.52,384.62,13866.0,362.9777,363.2513,362.723,362.8174,13866.0
2020-11-10 13:10:00,384.66,384.66,384.15,384.25,6448.0,362.8551,362.8551,362.374,362.4683,6448.0
2020-11-10 13:20:00,384.2,384.4,383.4,383.48,8440.0,362.4212,362.6098,361.6665,361.742,8440.0
2020-11-10 13:30:00,383.43,383.7,382.74,383.7,15097.0,361.6948,361.9495,361.0439,361.9495,15097.0
2020-11-10 13:40:00,383.63,383.83,383.43,383.58,8907.0,361.8835,362.0722,361.6948,361.8363,8907.0
2020-11-10 13:50:00,383.66,384.91,383.66,384.91,34629.0,361.9118,363.0909,361.9118,363.0909,34629.0
2020-11-10 14:00:00,384.82,385.07,384.75,385.01,22625.0,363.006,363.2419,362.94,363.1853,22625.0
2020-11-10 14:10:00,385.15,385.16,384.1,384.64,14928.0,363.3173,363.3268,362.3268,362.8362,14928.0
2020-11-10 14:20:00,384.54,385.36,384.1,384.47,25801.0,362.7419,363.5154,362.3268,362.6759,25801.0
2020-11-10 14:30:00,384.47,385.14,384.25,384.8,13107.0,362.6759,363.3079,362.4683,362.9872,13107.0
2020-11-10 14:40:00,384.75,385.41,384.29,384.65,19080.0,362.94,363.5626,362.5061,362.8457,19080.0
2020-11-10 14:50:00,384.62,385.4,384.62,385.38,16904.0,362.8174,363.5532,362.8174,363.5343,16904.0
2020-11-10 15:00:00,385.22,385.44,384.75,384.84,26443.0,363.3834,363.5909,362.94,363.0249,26443.0
2020-11-10 15:10:00,384.95,385.5,384.57,385.39,11664.0,363.1287,363.6475,362.7702,363.5437,11664.0
2020-11-10 15:20:00,385.43,385.81,385.02,385.36,13131.0,363.5815,363.9399,363.1947,363.5154,13131.0
2020-11-10 15:30:00,385.33,385.37,384.13,384.13,22809.0,363.4871,363.5249,362.3551,362.3551,22809.0
2020-11-10 15:40:00,384.26,385.04,384.2,384.71,28095.0,362.4778,363.2136,362.4212,362.9023,28095.0
2020-11-10 15:50:00,384.76,384.94,383.71,384.61,83543.0,362.9494,363.1192,361.959,362.8079,83543.0
2020-11-11 09:30:00,386.33,386.45,384.42,384.42,49296.0,364.4304,364.5436,362.6287,362.6287,49296.0
2020-11-11 09:40:00,384.37,384.55,383.12,383.59,12520.0,362.5815,362.7513,361.4024,361.8458,12520.0
2020-11-11 09:50:00,383.75,384.21,382.02,382.03,23793.0,361.9967,362.4306,360.3648,360.3742,23793.0
2020-11-11 10:00:00,382.13,382.44,381.73,382.18,22890.0,360.4685,360.7609,360.0912,360.5157,22890.0
2020-11-11 10:10:00,382.04,382.59,381.65,381.82,17933.0,360.3836,360.9024,360.0157,360.1761,17933.0
2020-11-11 10:20:00,381.82,382.29,381.45,382.13,8597.0,360.1761,360.6195,359.8271,360.4685,8597.0
2020-11-11 10:30:00,382.5,382.78,382.09,382.69,6449.0,360.8175,361.0817,360.4308,360.9968,6449.0
2020-11-11 10:40:00,382.82,382.89,382.22,382.71,13169.0,361.1194,361.1854,360.5534,361.0156,13169.0
2020-11-11 10:50:00,382.83,382.88,381.98,382.43,11409.0,361.1288,361.176,360.327,360.7515,11409.0
2020-11-11 11:00:00,382.52,382.96,382.38,382.8,3365.0,360.8364,361.2515,360.7043,361.1005,3365.0
2020-11-11 11:10:00,382.63,383.0,382.61,383.0,7744.0,360.9402,361.2892,360.9213,361.2892,7744.0
2020-11-11 11:20:00,383.0,383.12,382.64,383.12,3000.0,361.2892,361.4024,360.9496,361.4024,3000.0
2020-11-11 11:30:00,383.26,383.43,383.21,383.29,4682.0,361.5345,361.6948,361.4873,361.5628,4682.0
2020-11-11 11:40:00,383.48,384.0,383.48,383.66,6740.0,361.742,362.2325,361.742,361.9118,6740.0
2020-11-11 11:50:00,383.57,383.68,383.56,383.61,1830.0,361.8269,361.9307,361.8175,361.8646,1830.0
2020-11-11 12:00:00,383.58,384.04,383.29,383.85,8841.0,361.8363,362.2703,361.5628,362.091,8841.0
2020-11-11 12:10:00,383.72,383.73,383.41,383.52,2440.0,361.9684,361.9778,361.676,361.7797,2440.0
2020-11-11 12:20:00,383.65,383.74,383.43,383.45,2802.0,361.9024,361.9873,361.6948,361.7137,2802.0
2020-11-11 12:30:00,383.42,383.43,383.19,383.23,8136.0,361.6854,361.6948,361.4684,361.5062,8136.0
2020-11-11 12:40:00,383.3,383.89,383.22,383.85,4598.0,361.5722,362.1288,361.4967,362.091,4598.0
2020-11-11 12:50:00,383.77,384.11,383.74,383.96,4205.0,362.0156,362.3363,361.9873,362.1948,4205.0
2020-11-11 13:00:00,383.87,384.03,383.81,383.85,5450.0,362.1099,362.2608,362.0533,362.091,5450.0
2020-11-11 13:10:00,383.86,383.87,383.5,383.75,4173.0,362.1005,362.1099,361.7609,361.9967,4173.0
2020-11-11 13:20:00,384.0,384.29,383.66,383.69,8799.0,362.2325,362.5061,361.9118,361.9401,8799.0
2020-11-11 13:30:00,383.68,383.97,383.51,383.85,5765.0,361.9307,362.2042,361.7703,362.091,5765.0
2020-11-11 13:40:00,383.86,383.93,383.72,383.74,7794.0,362.1005,362.1665,361.9684,361.9873,7794.0
2020-11-11 13:50:00,383.76,383.91,383.33,383.33,10291.0,362.0061,362.1476,361.6005,361.6005,10291.0
2020-11-11 14:00:00,383.38,383.77,383.38,383.65,9975.0,361.6477,362.0156,361.6477,361.9024,9975.0
2020-11-11 14:10:00,383.66,383.73,383.32,383.33,8141.0,361.9118,361.9778,361.5911,361.6005,8141.0
2020-11-11 14:20:00,383.25,383.53,382.7,382.7,10707.0,361.525,361.7892,361.0062,361.0062,10707.0
2020-11-11 14:30:00,382.76,383.06,382.63,382.88,11085.0,361.0628,361.3458,360.9402,361.176,11085.0
2020-11-11 14:40:00,382.67,382.77,381.93,381.99,9452.0,360.9779,361.0722,360.2799,360.3365,9452.0
2020-11-11 14:50:00,381.96,382.64,381.86,382.64,13146.0,360.3082,360.9496,360.2138,360.9496,13146.0
2020-11-11 15:00:00,382.63,382.72,382.13,382.63,8436.0,360.9402,361.0251,360.4685,360.9402,8436.0
2020-11-11 15:10:00,382.61,382.82,382.42,382.64,12694.0,360.9213,361.1194,360.7421,360.9496,12694.0
2020-11-11 15:20:00,382.56,382.56,382.05,382.06,9148.0,360.8741,360.8741,360.3931,360.4025,9148.0
2020-11-11 15:30:00,382.01,382.75,382.0,382.68,5344.0,360.3553,361.0534,360.3459,360.9873,5344.0
2020-11-11 15:40:00,382.62,383.53,382.62,383.53,10686.0,360.9307,361.7892,360.9307,361.7892,10686.0
2020-11-11 15:50:00,383.78,384.29,383.49,384.14,53255.0,362.025,362.5061,361.7514,362.3646,53255.0
2020-11-12 09:30:00,382.1,382.1,380.8,381.05,27468.0,360.4402,360.4402,359.2139,359.4497,27468.0
2020-11-12 09:40:00,380.95,381.35,380.13,380.13,48723.0,359.3554,359.7327,358.5819,358.5819,48723.0
2020-11-12 09:50:00,380.22,380.39,379.41,379.94,24695.0,358.6668,358.8272,357.9027,358.4027,24695.0
2020-11-12 10:00:00,379.93,381.11,379.67,381.1,17612.0,358.3932,359.5063,358.148,359.4969,17612.0
2020-11-12 10:10:00,381.04,381.52,380.99,381.51,17821.0,359.4403,359.8931,359.3931,359.8837,17821.0
2020-11-12 10:20:00,381.53,381.53,380.31,380.44,23022.0,359.9025,359.9025,358.7517,358.8743,23022.0
2020-11-12 10:30:00,380.34,381.39,380.34,381.34,9099.0,358.78,359.7705,358.78,359.7233,9099.0
2020-11-12 10:40:00,381.31,381.97,381.31,381.52,16377.0,359.695,360.3176,359.695,359.8931,16377.0
2020-11-12 10:50:00,381.46,381.81,381.28,381.62,9213.0,359.8365,360.1667,359.6667,359.9874,9213.0
2020-11-12 11:00:00,381.6,381.94,380.8,381.9,14287.0,359.9686,360.2893,359.2139,360.2516,14287.0
2020-11-12 11:10:00,381.93,381.97,381.66,381.94,5163.0,360.2799,360.3176,360.0252,360.2893,5163.0
2020-11-12 11:20:00,382.04,382.09,381.66,381.76,7236.0,360.3836,360.4308,360.0252,360.1195,7236.0
2020-11-12 11:30:00,381.81,381.85,381.31,381.32,7136.0,360.1667,360.2044,359.695,359.7044,7136.0
2020-11-12 11:40:00,381.06,381.54,381.01,381.11,6781.0,359.4592,359.912,359.412,359.5063,6781.0
2020-11-12 11:50:00,381.09,381.56,380.89,381.04,2700.0,359.4875,359.9308,359.2988,359.4403,2700.0
2020-11-12 12:00:00,381.1,381.16,380.84,381.09,6610.0,359.4969,359.5535,359.2516,359.4875,6610.0
2020-11-12 12:10:00,381.1,381.46,381.0,381.23,19808.0,359.4969,359.8365,359.4026,359.6195,19808.0
2020-11-12 12:20:00,381.33,381.66,380.44,380.44,8291.0,359.7139,360.0252,358.8743,358.8743,8291.0
2020-11-12 12:30:00,380.5,380.56,379.65,379.65,15100.0,358.9309,358.9875,358.1291,358.1291,15100.0
2020-11-12 12:40:00,379.59,379.59,378.09,378.16,11266.0,358.0725,358.0725,356.6575,356.7236,11266.0
2020-11-12 12:50:00,378.17,378.34,377.75,377.99,16801.0,356.733,356.8934,356.3368,356.5632,16801.0
2020-11-12 13:00:00,378.04,378.42,377.45,377.75,6947.0,356.6104,356.9688,356.0538,356.3368,6947.0
2020-11-12 13:10:00,377.69,377.8,375.99,376.63,12101.0,356.2802,356.384,354.6766,355.2803,12101.0
2020-11-12 13:20:00,376.74,377.4,376.45,376.54,23174.0,355.3841,356.0066,355.1105,355.1954,23174.0
2020-11-12 13:30:00,376.48,377.75,376.41,377.75,10322.0,355.1388,356.3368,355.0728,356.3368,10322.0
2020-11-12 13:40:00,377.62,377.82,377.18,377.38,6727.0,356.2142,356.4028,355.7991,355.9878,6727.0
2020-11-12 13:50:00,377.41,378.36,377.39,378.33,6136.0,356.0161,356.9122,355.9972,356.8839,6136.0
2020-11-12 14:00:00,378.35,378.75,377.75,377.86,12001.0,356.9028,357.2801,356.3368,356.4406,12001.0
2020-11-12 14:10:00,377.8,377.98,376.91,376.91,10457.0,356.384,356.5538,355.5444,355.5444,10457.0
2020-11-12 14:20:00,376.99,377.31,376.77,376.83,14374.0,355.6199,355.9217,355.4124,355.469,14374.0
2020-11-12 14:30:00,376.78,377.67,376.56,376.67,14250.0,355.4218,356.2613,355.2143,355.318,14250.0
2020-11-12 14:40:00,376.55,376.6,375.86,376.0,13515.0,355.2048,355.252,354.5539,354.686,13515.0
2020-11-12 14:50:00,375.96,376.31,375.65,375.73,12277.0,354.6483,354.9784,354.3558,354.4313,12277.0
2020-11-12 15:00:00,375.69,375.93,374.72,374.75,23592.0,354.3936,354.62,353.4786,353.5069,23592.0
2020-11-12 15:10:00,374.97,376.25,374.94,376.07,19755.0,353.7144,354.9218,353.6861,354.752,19755.0
2020-11-12 15:20:00,376.19,376.39,375.9,375.97,18891.0,354.8652,355.0539,354.5917,354.6577,18891.0
2020-11-12 15:30:00,375.97,376.2,375.36,376.2,25429.0,354.6577,354.8747,354.0823,354.8747,25429.0
2020-11-12 15:40:00,376.24,376.34,375.59,376.09,32913.0,354.9124,355.0067,354.2992,354.7709,32913.0
2020-11-12 15:50:00,376.35,377.77,376.35,377.47,125579.0,355.0162,356.3557,355.0162,356.0727,125579.0
2020-11-13 09:30:00,380.45,382.9,380.45,382.83,41689.0,358.8838,361.1949,358.8838,361.1288,41689.0
2020-11-13 09:40:00,382.95,383.94,382.77,383.92,29668.0,361.242,362.1759,361.0722,362.1571,29668.0
2020-11-13 09:50:00,383.98,384.35,383.51,384.11,16274.0,362.2137,362.5627,361.7703,362.3363,16274.0
2020-11-13 10:00:00,384.2,384.74,383.75,384.74,22011.0,362.4212,362.9306,361.9967,362.9306,22011.0
2020-11-13 10:10:00,384.59,384.82,383.11,383.17,20503.0,362.7891,363.006,361.393,361.4496,20503.0
2020-11-13 10:20:00,383.23,384.16,383.03,384.16,12979.0,361.5062,362.3834,361.3175,362.3834,12979.0
2020-11-13 10:30:00,384.2,384.31,383.12,383.31,26338.0,362.4212,362.5249,361.4024,361.5816,26338.0
2020-11-13 10:40:00,383.29,384.19,383.29,383.86,9550.0,361.5628,362.4117,361.5628,362.1005,9550.0
2020-11-13 10:50:00,383.76,383.76,382.5,382.63,16138.0,362.0061,362.0061,360.8175,360.9402,16138.0
2020-11-13 11:00:00,382.92,383.26,382.85,383.22,13650.0,361.2137,361.5345,361.1477,361.4967,13650.0
2020-11-13 11:10:00,383.2,383.78,383.15,383.72,16446.0,361.4779,362.025,361.4307,361.9684,16446.0
2020-11-13 11:20:00,383.87,384.0,383.21,383.91,18045.0,362.1099,362.2325,361.4873,362.1476,18045.0
2020-11-13 11:30:00,383.73,383.8,383.48,383.56,4000.0,361.9778,362.0439,361.742,361.8175,4000.0
2020-11-13 11:40:00,383.65,383.86,383.59,383.65,6926.0,361.9024,362.1005,361.8458,361.9024,6926.0
2020-11-13 11:50:00,383.68,383.75,383.37,383.37,10516.0,361.9307,361.9967,361.6382,361.6382,10516.0
2020-11-13 12:00:00,383.42,383.71,383.42,383.51,4207.0,361.6854,361.959,361.6854,361.7703,4207.0
2020-11-13 12:10:00,383.45,383.66,383.07,383.08,4948.0,361.7137,361.9118,361.3552,361.3647,4948.0
2020-11-13 12:20:00,383.09,383.17,382.91,383.17,1931.0,361.3741,361.4496,361.2043,361.4496,1931.0
2020-11-13 12:30:00,383.14,383.5,383.14,383.47,9808.0,361.4213,361.7609,361.4213,361.7326,9808.0
2020-11-13 12:40:00,383.45,383.7,383.23,383.7,8167.0,361.7137,361.9495,361.5062,361.9495,8167.0
2020-11-13 12:50:00,383.82,383.86,383.57,383.69,5059.0,362.0627,362.1005,361.8269,361.9401,5059.0
2020-11-13 13:00:00,383.82,384.0,383.38,384.0,6623.0,362.0627,362.2325,361.6477,362.2325,6623.0
2020-11-13 13:10:00,384.03,384.11,383.61,384.0,5405.0,362.2608,362.3363,361.8646,362.2325,5405.0
2020-11-13 13:20:00,384.03,384.14,383.61,383.85,7075.0,362.2608,362.3646,361.8646,362.091,7075.0
2020-11-13 13:30:00,383.76,383.94,383.36,383.87,4397.0,362.0061,362.1759,361.6288,362.1099,4397.0
2020-11-13 13:40:00,383.88,384.21,383.78,383.87,5338.0,362.1193,362.4306,362.025,362.1099,5338.0
2020-11-13 13:50:00,383.91,384.0,383.82,383.88,1002.0,362.1476,362.2325,362.0627,362.1193,1002.0
2020-11-13 14:00:00,383.81,384.22,383.8,384.09,10367.0,362.0533,362.44,362.0439,362.3174,10367.0
2020-11-13 14:10:00,384.23,384.33,383.89,384.33,3796.0,362.4495,362.5438,362.1288,362.5438,3796.0
2020-11-13 14:20:00,384.57,384.89,384.49,384.55,8722.0,362.7702,363.0721,362.6947,362.7513,8722.0
2020-11-13 14:30:00,384.78,385.3,384.55,385.18,4638.0,362.9683,363.4588,362.7513,363.3456,4638.0
2020-11-13 14:40:00,385.13,385.25,384.78,384.8,3392.0,363.2985,363.4117,362.9683,362.9872,3392.0
2020-11-13 14:50:00,384.87,385.73,384.81,385.59,2400.0,363.0532,363.8645,362.9966,363.7324,2400.0
2020-11-13 15:00:00,385.47,385.62,385.27,385.29,7362.0,363.6192,363.7607,363.4305,363.4494,7362.0
2020-11-13 15:10:00,385.37,385.51,384.99,385.36,11066.0,363.5249,363.6569,363.1664,363.5154,11066.0
2020-11-13 15:20:00,385.31,385.34,385.0,385.34,6800.0,363.4683,363.4966,363.1758,363.4966,6800.0
2020-11-13 15:30:00,385.15,385.68,385.01,385.52,18151.0,363.3173,363.8173,363.1853,363.6664,18151.0
2020-11-13 15:40:00,385.59,386.15,385.56,385.87,15939.0,363.7324,364.2606,363.7041,363.9965,15939.0
2020-11-13 15:50:00,385.86,386.0,385.08,385.61,111651.0,363.9871,364.1191,363.2513,363.7513,111651.0
2020-11-16 09:30:00,391.3,392.33,391.09,391.54,46157.0,369.1187,370.0903,368.9206,369.3451,46157.0
2020-11-16 09:40:00,391.32,391.32,389.33,389.98,37172.0,369.1376,369.1376,367.2604,367.8735,37172.0
2020-11-16 09:50:00,389.96,390.48,388.73,389.69,47354.0,367.8547,368.3452,366.6944,367.6,47354.0
2020-11-16 10:00:00,389.82,390.38,389.72,390.21,23920.0,367.7226,368.2509,367.6283,368.0905,23920.0
2020-11-16 10:10:00,390.22,391.02,389.95,390.97,15029.0,368.0999,368.8546,367.8452,368.8074,15029.0
2020-11-16 10:20:00,390.95,391.75,390.95,391.39,12448.0,368.7885,369.5432,368.7885,369.2036,12448.0
2020-11-16 10:30:00,391.62,392.47,391.44,392.41,18081.0,369.4206,370.2224,369.2508,370.1658,18081.0
2020-11-16 10:40:00,392.45,393.01,392.34,392.59,16738.0,370.2035,370.7318,370.0998,370.3356,16738.0
2020-11-16 10:50:00,392.49,393.1,392.17,392.84,21551.0,370.2413,370.8167,369.9394,370.5714,21551.0
2020-11-16 11:00:00,392.83,393.08,392.46,392.59,6847.0,370.562,370.7978,370.213,370.3356,6847.0
2020-11-16 11:10:00,392.51,392.91,392.51,392.84,6048.0,370.2601,370.6374,370.2601,370.5714,6048.0
2020-11-16 11:20:00,392.79,393.05,392.66,392.75,8853.0,370.5242,370.7695,370.4016,370.4865,8853.0
2020-11-16 11:30:00,392.65,392.91,392.54,392.91,27063.0,370.3922,370.6374,370.2884,370.6374,27063.0
2020-11-16 11:40:00,393.0,393.04,392.85,392.91,10338.0,370.7223,370.7601,370.5808,370.6374,10338.0
2020-11-16 11:50:00,392.82,392.99,392.62,392.82,8916.0,370.5525,370.7129,370.3639,370.5525,8916.0
2020-11-16 12:00:00,392.9,392.9,392.58,392.77,19312.0,370.628,370.628,370.3262,370.5054,19312.0
2020-11-16 12:10:00,392.83,392.83,392.32,392.43,5468.0,370.562,370.562,370.0809,370.1847,5468.0
2020-11-16 12:20:00,392.39,392.44,391.88,391.89,11420.0,370.1469,370.1941,369.6658,369.6753,11420.0
2020-11-16 12:30:00,391.69,391.87,391.65,391.78,8825.0,369.4866,369.6564,369.4489,369.5715,8825.0
2020-11-16 12:40:00,391.8,391.96,391.63,391.87,9207.0,369.5904,369.7413,369.43,369.6564,9207.0
2020-11-16 12:50:00,392.02,392.02,391.43,391.71,8553.0,369.7979,369.7979,369.2413,369.5055,8553.0
2020-11-16 13:00:00,391.64,391.7,391.44,391.56,7256.0,369.4394,369.496,369.2508,369.364,7256.0
2020-11-16 13:10:00,391.51,391.57,391.37,391.55,5352.0,369.3168,369.3734,369.1847,369.3545,5352.0
2020-11-16 13:20:00,391.47,391.47,390.19,390.2,12617.0,369.2791,369.2791,368.0716,368.0811,12617.0
2020-11-16 13:30:00,390.21,390.79,390.07,390.42,14944.0,368.0905,368.6376,367.9584,368.2886,14944.0
2020-11-16 13:40:00,390.39,390.39,389.64,389.77,10639.0,368.2603,368.2603,367.5528,367.6754,10639.0
2020-11-16 13:50:00,389.86,390.27,389.64,390.1,10767.0,367.7603,368.1471,367.5528,367.9867,10767.0
2020-11-16 14:00:00,389.98,390.25,389.48,390.2,12691.0,367.8735,368.1282,367.4019,368.0811,12691.0
2020-11-16 14:10:00,390.21,390.31,390.08,390.31,3217.0,368.0905,368.1848,367.9679,368.1848,3217.0
2020-11-16 14:20:00,390.31,390.7,390.18,390.67,17617.0,368.1848,368.5527,368.0622,368.5244,17617.0
2020-11-16 14:30:00,390.74,391.12,390.69,391.0,11860.0,368.5905,368.9489,368.5433,368.8357,11860.0
2020-11-16 14:40:00,391.01,391.33,390.88,390.91,6522.0,368.8451,369.147,368.7225,368.7508,6522.0
2020-11-16 14:50:00,390.95,391.36,390.95,391.36,11862.0,368.7885,369.1753,368.7885,369.1753,11862.0
2020-11-16 15:00:00,391.33,391.42,390.81,391.02,22728.0,369.147,369.2319,368.6565,368.8546,22728.0
2020-11-16 15:10:00,391.05,391.4,391.03,391.4,9013.0,368.8829,369.213,368.864,369.213,9013.0
2020-11-16 15:20:00,391.38,391.86,391.29,391.59,7760.0,369.1942,369.647,369.1093,369.3923,7760.0
2020-11-16 15:30:00,391.64,391.98,391.49,391.7,27143.0,369.4394,369.7602,369.2979,369.496,27143.0
2020-11-16 15:40:00,391.72,392.49,391.72,392.38,14574.0,369.5149,370.2413,369.5149,370.1375,14574.0
2020-11-16 15:50:00,392.35,393.39,392.07,393.39,106276.0,370.1092,371.0902,369.8451,371.0902,106276.0
2020-11-17 09:30:00,389.88,390.04,388.65,389.76,31236.0,367.7792,367.9301,366.6189,367.666,31236.0
2020-11-17 09:40:00,389.5,389.54,388.49,389.54,12050.0,367.4207,367.4585,366.468,367.4585,12050.0
2020-11-17 09:50:00,389.39,389.47,387.16,387.16,15961.0,367.317,367.3924,365.2134,365.2134,15961.0
2020-11-17 10:00:00,387.22,388.28,387.22,387.94,25079.0,365.27,366.2699,365.27,365.9492,25079.0
2020-11-17 10:10:00,387.79,388.75,387.79,388.44,34928.0,365.8077,366.7133,365.8077,366.4208,34928.0
2020-11-17 10:20:00,388.38,388.95,388.32,388.58,8882.0,366.3642,366.9019,366.3076,366.5529,8882.0
2020-11-17 10:30:00,388.65,389.45,388.43,389.09,9080.0,366.6189,367.3736,366.4114,367.034,9080.0
2020-11-17 10:40:00,389.13,389.44,389.08,389.31,6426.0,367.0717,367.3641,367.0246,367.2415,6426.0
2020-11-17 10:50:00,389.29,390.14,389.29,390.0,4815.0,367.2226,368.0245,367.2226,367.8924,4815.0
2020-11-17 11:00:00,389.96,390.51,389.77,390.51,9980.0,367.8547,368.3735,367.6754,368.3735,9980.0
2020-11-17 11:10:00,390.48,391.15,390.31,391.15,6961.0,368.3452,368.9772,368.1848,368.9772,6961.0
2020-11-17 11:20:00,391.19,391.61,391.02,391.61,9227.0,369.0149,369.4111,368.8546,369.4111,9227.0
2020-11-17 11:30:00,391.65,392.2,391.56,392.18,19071.0,369.4489,369.9677,369.364,369.9488,19071.0
2020-11-17 11:40:00,392.08,392.39,391.98,392.05,11882.0,369.8545,370.1469,369.7602,369.8262,11882.0
2020-11-17 11:50:00,391.96,391.96,391.68,391.79,4984.0,369.7413,369.7413,369.4772,369.5809,4984.0
2020-11-17 12:00:00,391.9,392.08,391.67,391.95,16497.0,369.6847,369.8545,369.4677,369.7319,16497.0
2020-11-17 12:10:00,391.91,392.88,391.9,392.46,23175.0,369.6941,370.6091,369.6847,370.213,23175.0
2020-11-17 12:20:00,392.46,393.0,392.3,392.99,10146.0,370.213,370.7223,370.062,370.7129,10146.0
2020-11-17 12:30:00,392.99,393.49,392.71,393.39,3991.0,370.7129,371.1846,370.4488,371.0902,3991.0
2020-11-17 12:40:00,393.5,393.5,393.07,393.15,10219.0,371.194,371.194,370.7884,370.8638,10219.0
2020-11-17 12:50:00,393.41,393.43,393.07,393.36,12230.0,371.1091,371.128,370.7884,371.0619,12230.0
2020-11-17 13:00:00,393.26,393.44,393.07,393.08,7123.0,370.9676,371.1374,370.7884,370.7978,7123.0
2020-11-17 13:10:00,393.06,393.58,392.97,393.33,14059.0,370.7789,371.2695,370.694,371.0336,14059.0
2020-11-17 13:20:00,393.43,393.63,393.2,393.62,1942.0,371.128,371.3166,370.911,371.3072,1942.0
2020-11-17 13:30:00,393.62,393.9,393.45,393.9,2954.0,371.3072,371.5713,371.1468,371.5713,2954.0
2020-11-17 13:40:00,393.96,393.96,393.48,393.48,5893.0,371.6279,371.6279,371.1751,371.1751,5893.0
2020-11-17 13:50:00,393.21,393.38,393.05,393.38,4968.0,370.9204,371.0808,370.7695,371.0808,4968.0
2020-11-17 14:00:00,393.6,394.25,393.59,394.2,12818.0,371.2883,371.9015,371.2789,371.8543,12818.0
2020-11-17 14:10:00,394.35,395.15,394.33,395.15,8433.0,371.9958,372.7505,371.977,372.7505,8433.0
2020-11-17 14:20:00,395.11,395.15,394.45,394.72,4872.0,372.7127,372.7505,372.0901,372.3448,4872.0
2020-11-17 14:30:00,394.83,394.9,394.48,394.77,9665.0,372.4486,372.5146,372.1184,372.392,9665.0
2020-11-17 14:40:00,394.68,395.08,394.66,394.99,5660.0,372.3071,372.6844,372.2882,372.5995,5660.0
2020-11-17 14:50:00,395.09,395.39,395.01,395.01,6686.0,372.6939,372.9769,372.6184,372.6184,6686.0
2020-11-17 15:00:00,394.97,394.97,394.22,394.24,7497.0,372.5807,372.5807,371.8732,371.8921,7497.0
2020-11-17 15:10:00,394.19,394.2,393.79,394.0,12908.0,371.8449,371.8543,371.4676,371.6657,12908.0
2020-11-17 15:20:00,394.01,394.06,393.32,393.73,15890.0,371.6751,371.7223,371.0242,371.411,15890.0
2020-11-17 15:30:00,393.73,394.21,393.6,393.97,17465.0,371.411,371.8638,371.2883,371.6374,17465.0
2020-11-17 15:40:00,394.04,394.18,393.71,393.93,9219.0,371.7034,371.8355,371.3921,371.5996,9219.0
2020-11-17 15:50:00,393.91,394.22,393.16,394.19,80053.0,371.5808,371.8732,370.8733,371.8449,80053.0
2020-11-18 09:30:00,395.29,395.49,393.94,394.07,31901.0,372.8825,373.0712,371.6091,371.7317,31901.0
2020-11-18 09:40:00,394.04,394.65,393.86,394.28,12109.0,371.7034,372.2788,371.5336,371.9298,12109.0
2020-11-18 09:50:00,394.07,394.25,393.57,394.11,6370.0,371.7317,371.9015,371.26,371.7694,6370.0
2020-11-18 10:00:00,394.01,394.69,394.01,394.37,19582.0,371.6751,372.3165,371.6751,372.0147,19582.0
2020-11-18 10:10:00,394.43,394.68,394.16,394.16,16439.0,372.0713,372.3071,371.8166,371.8166,16439.0
2020-11-18 10:20:00,394.02,394.76,394.01,394.67,9874.0,371.6845,372.3826,371.6751,372.2977,9874.0
2020-11-18 10:30:00,394.61,394.85,394.33,394.45,9791.0,372.2411,372.4675,371.977,372.0901,9791.0
2020-11-18 10:40:00,394.45,395.01,394.45,395.01,8760.0,372.0901,372.6184,372.0901,372.6184,8760.0
2020-11-18 10:50:00,395.0,395.0,394.3,394.39,5632.0,372.609,372.609,371.9487,372.0335,5632.0
2020-11-18 11:00:00,394.43,395.29,394.43,395.11,13156.0,372.0713,372.8825,372.0713,372.7127,13156.0
2020-11-18 11:10:00,395.19,395.27,394.78,394.82,14753.0,372.7882,372.8637,372.4014,372.4392,14753.0
2020-11-18 11:20:00,395.06,395.38,394.75,395.26,4549.0,372.6656,372.9674,372.3731,372.8542,4549.0
2020-11-18 11:30:00,395.31,395.63,395.15,395.49,10830.0,372.9014,373.2033,372.7505,373.0712,10830.0
2020-11-18 11:40:00,395.52,395.79,395.27,395.27,7106.0,373.0995,373.3542,372.8637,372.8637,7106.0
2020-11-18 11:50:00,395.2,395.57,395.2,395.28,5029.0,372.7976,373.1467,372.7976,372.8731,5029.0
2020-11-18 12:00:00,395.38,395.49,395.07,395.14,6113.0,372.9674,373.0712,372.675,372.741,6113.0
2020-11-18 12:10:00,395.16,395.27,394.96,394.99,2909.0,372.7599,372.8637,372.5712,372.5995,2909.0
2020-11-18 12:20:00,395.03,395.23,394.93,394.95,3967.0,372.6373,372.8259,372.5429,372.5618,3967.0
2020-11-18 12:30:00,394.94,395.05,394.76,395.0,7962.0,372.5524,372.6561,372.3826,372.609,7962.0
2020-11-18 12:40:00,395.03,395.52,395.03,395.22,3840.0,372.6373,373.0995,372.6373,372.8165,3840.0
2020-11-18 12:50:00,395.29,395.34,394.86,394.86,6690.0,372.8825,372.9297,372.4769,372.4769,6690.0
2020-11-18 13:00:00,394.88,395.21,394.75,395.21,12902.0,372.4958,372.8071,372.3731,372.8071,12902.0
2020-11-18 13:10:00,395.29,395.36,395.01,395.04,12537.0,372.8825,372.9486,372.6184,372.6467,12537.0
2020-11-18 13:20:00,395.11,395.14,394.35,394.41,6803.0,372.7127,372.741,371.9958,372.0524,6803.0
2020-11-18 13:30:00,394.25,394.53,394.17,394.46,8114.0,371.9015,372.1656,371.826,372.0996,8114.0
2020-11-18 13:40:00,394.3,394.3,393.44,393.49,6561.0,371.9487,371.9487,371.1374,371.1846,6561.0
2020-11-18 13:50:00,393.2,393.41,393.01,393.31,5362.0,370.911,371.1091,370.7318,371.0148,5362.0
2020-11-18 14:00:00,393.4,394.08,393.4,393.92,8778.0,371.0997,371.7411,371.0997,371.5902,8778.0
2020-11-18 14:10:00,393.9,394.02,392.9,392.9,6167.0,371.5713,371.6845,370.628,370.628,6167.0
2020-11-18 14:20:00,392.81,392.94,391.94,392.25,7828.0,370.5431,370.6657,369.7224,370.0149,7828.0
2020-11-18 14:30:00,392.25,392.72,391.99,392.63,13913.0,370.0149,370.4582,369.7696,370.3733,13913.0
2020-11-18 14:40:00,392.72,393.2,392.63,392.96,25282.0,370.4582,370.911,370.3733,370.6846,25282.0
2020-11-18 14:50:00,393.04,393.42,392.75,392.78,12277.0,370.7601,371.1185,370.4865,370.5148,12277.0
2020-11-18 15:00:00,392.8,392.8,391.77,392.41,16532.0,370.5337,370.5337,369.5621,370.1658,16532.0
2020-11-18 15:10:00,392.51,392.91,391.96,391.96,11700.0,370.2601,370.6374,369.7413,369.7413,11700.0
2020-11-18 15:20:00,391.92,392.1,391.42,391.54,6047.0,369.7036,369.8734,369.2319,369.3451,6047.0
2020-11-18 15:30:00,391.54,391.67,390.47,390.52,19936.0,369.3451,369.4677,368.3358,368.3829,19936.0
2020-11-18 15:40:00,390.58,390.66,389.69,389.89,22580.0,368.4395,368.515,367.6,367.7886,22580.0
2020-11-18 15:50:00,389.83,390.28,388.55,388.69,76521.0,367.732,368.1565,366.5246,366.6567,76521.0
2020-11-19 09:30:00,388.48,388.48,386.44,388.13,29423.0,366.4586,366.4586,364.5342,366.1284,29423.0
2020-11-19 09:40:00,388.44,389.63,388.35,389.63,23868.0,366.4208,367.5434,366.3359,367.5434,23868.0
2020-11-19 09:50:00,389.56,390.18,389.39,389.62,14788.0,367.4773,368.0622,367.317,367.5339,14788.0
2020-11-19 10:00:00,389.73,390.23,389.29,389.53,21420.0,367.6377,368.1094,367.2226,367.449,21420.0
2020-11-19 10:10:00,389.87,390.02,389.31,389.38,11800.0,367.7698,367.9113,367.2415,367.3075,11800.0
2020-11-19 10:20:00,389.07,389.71,388.24,388.67,18916.0,367.0151,367.6188,366.2322,366.6378,18916.0
2020-11-19 10:30:00,388.64,389.06,388.55,388.98,13772.0,366.6095,367.0057,366.5246,366.9302,13772.0
2020-11-19 10:40:00,389.01,390.63,389.0,390.55,10159.0,366.9585,368.4867,366.9491,368.4112,10159.0
2020-11-19 10:50:00,390.63,390.67,389.52,389.52,9591.0,368.4867,368.5244,367.4396,367.4396,9591.0
2020-11-19 11:00:00,389.46,389.48,389.11,389.28,9432.0,367.383,367.4019,367.0529,367.2132,9432.0
2020-11-19 11:10:00,389.08,389.41,388.77,389.41,10674.0,367.0246,367.3358,366.7321,367.3358,10674.0
2020-11-19 11:20:00,389.51,389.98,389.29,389.29,7266.0,367.4302,367.8735,367.2226,367.2226,7266.0
2020-11-19 11:30:00,389.32,389.44,388.3,388.59,16708.0,367.2509,367.3641,366.2888,366.5623,16708.0
2020-11-19 11:40:00,388.65,389.05,388.55,388.77,3781.0,366.6189,366.9963,366.5246,366.7321,3781.0
2020-11-19 11:50:00,388.75,389.05,388.62,389.05,5876.0,366.7133,366.9963,366.5906,366.9963,5876.0
2020-11-19 12:00:00,389.1,389.24,388.75,388.92,7428.0,367.0434,367.1755,366.7133,366.8736,7428.0
2020-11-19 12:10:00,388.92,389.21,388.1,388.2,17000.0,366.8736,367.1472,366.1001,366.1944,17000.0
2020-11-19 12:20:00,388.36,388.45,388.21,388.37,8490.0,366.3454,366.4303,366.2039,366.3548,8490.0
2020-11-19 12:30:00,388.47,389.24,388.47,389.24,7534.0,366.4491,367.1755,366.4491,367.1755,7534.0
2020-11-19 12:40:00,389.06,389.11,388.08,388.36,12080.0,367.0057,367.0529,366.0812,366.3454,12080.0
2020-11-19 12:50:00,388.21,388.8,388.11,388.8,2179.0,366.2039,366.7604,366.1095,366.7604,2179.0
2020-11-19 13:00:00,388.99,389.4,388.94,389.0,3818.0,366.9397,367.3264,366.8925,366.9491,3818.0
2020-11-19 13:10:00,389.06,389.48,389.06,389.32,806.0,367.0057,367.4019,367.0057,367.2509,806.0
2020-11-19 13:20:00,389.44,390.33,389.42,389.84,5715.0,367.3641,368.2037,367.3453,367.7415,5715.0
2020-11-19 13:30:00,389.66,389.83,389.42,389.42,4876.0,367.5717,367.732,367.3453,367.3453,4876.0
2020-11-19 13:40:00,389.48,389.83,389.32,389.83,2831.0,367.4019,367.732,367.2509,367.732,2831.0
2020-11-19 13:50:00,390.01,390.14,389.76,389.83,4140.0,367.9018,368.0245,367.666,367.732,4140.0
2020-11-19 14:00:00,389.87,390.18,389.83,390.16,1941.0,367.7698,368.0622,367.732,368.0433,1941.0
2020-11-19 14:10:00,390.1,390.22,389.83,390.03,8069.0,367.9867,368.0999,367.732,367.9207,8069.0
2020-11-19 14:20:00,390.14,390.32,390.1,390.31,3854.0,368.0245,368.1943,367.9867,368.1848,3854.0
2020-11-19 14:30:00,390.39,391.26,390.32,391.26,3267.0,368.2603,369.081,368.1943,369.081,3267.0
2020-11-19 14:40:00,391.27,391.81,391.24,391.52,8557.0,369.0904,369.5998,369.0621,369.3262,8557.0
2020-11-19 14:50:00,391.39,391.4,390.99,391.11,3399.0,369.2036,369.213,368.8263,368.9395,3399.0
2020-11-19 15:00:00,391.16,391.21,390.66,390.87,14750.0,368.9866,369.0338,368.515,368.7131,14750.0
2020-11-19 15:10:00,390.89,391.7,390.89,391.26,9598.0,368.732,369.496,368.732,369.081,9598.0
2020-11-19 15:20:00,391.21,391.35,390.7,390.82,5181.0,369.0338,369.1659,368.5527,368.6659,5181.0
2020-11-19 15:30:00,390.93,391.75,390.74,391.61,13290.0,368.7697,369.5432,368.5905,369.4111,13290.0
2020-11-19 15:40:00,391.61,392.0,391.34,391.34,7715.0,369.4111,369.779,369.1564,369.1564,7715.0
2020-11-19 15:50:00,391.32,392.37,391.32,392.06,25366.0,369.1376,370.1281,369.1376,369.8356,25366.0
2020-11-20 09:30:00,390.81,391.41,390.13,391.16,20588.0,368.6565,369.2225,368.015,368.9866,20588.0
2020-11-20 09:40:00,391.01,391.87,390.78,391.6,10131.0,368.8451,369.6564,368.6282,369.4017,10131.0
2020-11-20 09:50:00,391.72,391.72,389.78,390.79,10845.0,369.5149,369.5149,367.6849,368.6376,10845.0
2020-11-20 10:00:00,390.81,391.52,390.81,391.43,21843.0,368.6565,369.3262,368.6565,369.2413,21843.0
2020-11-20 10:10:00,391.53,391.53,390.75,391.26,8307.0,369.3357,369.3357,368.5999,369.081,8307.0
2020-11-20 10:20:00,391.19,391.81,391.08,391.38,10544.0,369.0149,369.5998,368.9112,369.1942,10544.0
2020-11-20 10:30:00,391.4,391.69,390.7,391.57,13678.0,369.213,369.4866,368.5527,369.3734,13678.0
2020-11-20 10:40:00,391.67,391.67,390.6,390.74,6115.0,369.4677,369.4677,368.4584,368.5905,6115.0
2020-11-20 10:50:00,390.91,391.03,390.49,390.94,3992.0,368.7508,368.864,368.3546,368.7791,3992.0
2020-11-20 11:00:00,390.95,391.07,390.75,390.89,4761.0,368.7885,368.9017,368.5999,368.732,4761.0
2020-11-20 11:10:00,390.88,391.2,390.81,391.07,2470.0,368.7225,369.0244,368.6565,368.9017,2470.0
2020-11-20 11:20:00,391.09,391.35,390.91,391.35,3905.0,368.9206,369.1659,368.7508,369.1659,3905.0
2020-11-20 11:30:00,391.4,391.8,391.15,391.77,5600.0,369.213,369.5904,368.9772,369.5621,5600.0
2020-11-20 11:40:00,391.75,391.9,391.11,391.11,3941.0,369.5432,369.6847,368.9395,368.9395,3941.0
2020-11-20 11:50:00,391.22,391.74,391.22,391.74,1645.0,369.0432,369.5338,369.0432,369.5338,1645.0
2020-11-20 12:00:00,391.7,391.84,391.45,391.57,5897.0,369.496,369.6281,369.2602,369.3734,5897.0
2020-11-20 12:10:00,391.6,391.67,391.28,391.38,4251.0,369.4017,369.4677,369.0998,369.1942,4251.0
2020-11-20 12:20:00,391.43,391.6,391.4,391.48,2705.0,369.2413,369.4017,369.213,369.2885,2705.0
2020-11-20 12:30:00,391.46,391.46,391.09,391.09,2500.0,369.2696,369.2696,368.9206,368.9206,2500.0
2020-11-20 12:40:00,391.17,391.5,391.17,391.22,3944.0,368.9961,369.3074,368.9961,369.0432,3944.0
2020-11-20 12:50:00,391.14,391.37,391.05,391.29,5152.0,368.9678,369.1847,368.8829,369.1093,5152.0
2020-11-20 13:00:00,391.27,391.78,391.16,391.25,3509.0,369.0904,369.5715,368.9866,369.0715,3509.0
2020-11-20 13:10:00,391.22,391.58,391.2,391.47,1305.0,369.0432,369.3828,369.0244,369.2791,1305.0
2020-11-20 13:20:00,391.37,391.65,391.29,391.57,3472.0,369.1847,369.4489,369.1093,369.3734,3472.0
2020-11-20 13:30:00,391.51,391.71,391.21,391.59,2600.0,369.3168,369.5055,369.0338,369.3923,2600.0
2020-11-20 13:40:00,391.55,391.92,391.55,391.92,2229.0,369.3545,369.7036,369.3545,369.7036,2229.0
2020-11-20 13:50:00,391.95,392.02,391.89,392.0,1915.0,369.7319,369.7979,369.6753,369.779,1915.0
2020-11-20 14:00:00,392.06,392.06,391.81,391.93,3346.0,369.8356,369.8356,369.5998,369.713,3346.0
2020-11-20 14:10:00,391.96,392.0,391.82,391.88,3021.0,369.7413,369.779,369.6092,369.6658,3021.0
2020-11-20 14:20:00,391.86,392.2,391.86,391.97,1855.0,369.647,369.9677,369.647,369.7507,1855.0
2020-11-20 14:30:00,392.05,392.3,391.85,391.85,2664.0,369.8262,370.062,369.6375,369.6375,2664.0
2020-11-20 14:40:00,391.48,391.6,391.21,391.4,2821.0,369.2885,369.4017,369.0338,369.213,2821.0
2020-11-20 14:50:00,391.42,391.63,391.38,391.63,1241.0,369.2319,369.43,369.1942,369.43,1241.0
2020-11-20 15:00:00,391.75,391.86,391.2,391.2,7556.0,369.5432,369.647,369.0244,369.0244,7556.0
2020-11-20 15:10:00,391.22,391.58,390.72,390.84,5957.0,369.0432,369.3828,368.5716,368.6848,5957.0
2020-11-20 15:20:00,390.8,391.21,390.8,391.13,6384.0,368.6471,369.0338,368.6471,368.9583,6384.0
2020-11-20 15:30:00,391.14,391.93,391.04,391.9,6354.0,368.9678,369.713,368.8734,369.6847,6354.0
2020-11-20 15:40:00,391.96,392.96,391.9,392.58,18323.0,369.7413,370.6846,369.6847,370.3262,18323.0
2020-11-20 15:50:00,392.55,392.55,391.59,391.9,94560.0,370.2979,370.2979,369.3923,369.6847,94560.0
2020-11-23 09:30:00,394.95,395.57,394.64,394.78,27643.0,372.5618,373.1467,372.2694,372.4014,27643.0
2020-11-23 09:40:00,394.94,396.16,394.6,395.89,49399.0,372.5524,373.7032,372.2316,373.4485,49399.0
2020-11-23 09:50:00,395.84,396.43,395.69,395.74,10039.0,373.4014,373.9579,373.2599,373.307,10039.0
2020-11-23 10:00:00,395.7,395.9,395.31,395.52,16631.0,373.2693,373.458,372.9014,373.0995,16631.0
2020-11-23 10:10:00,395.56,395.88,395.16,395.7,16576.0,373.1372,373.4391,372.7599,373.2693,16576.0
2020-11-23 10:20:00,395.57,395.64,394.34,394.34,16388.0,373.1467,373.2127,371.9864,371.9864,16388.0
2020-11-23 10:30:00,394.4,395.94,394.32,395.87,26285.0,372.043,373.4957,371.9675,373.4297,26285.0
2020-11-23 10:40:00,396.02,396.96,396.02,396.96,16223.0,373.5712,374.4579,373.5712,374.4579,16223.0
2020-11-23 10:50:00,396.96,397.19,396.75,397.17,13325.0,374.4579,374.6748,374.2598,374.656,13325.0
2020-11-23 11:00:00,397.15,397.6,397.13,397.26,15561.0,374.6371,375.0616,374.6182,374.7409,15561.0
2020-11-23 11:10:00,397.17,397.2,396.1,396.29,15535.0,374.656,374.6843,373.6466,373.8258,15535.0
2020-11-23 11:20:00,396.53,397.07,396.36,397.0,4156.0,374.0522,374.5616,373.8919,374.4956,4156.0
2020-11-23 11:30:00,396.91,396.95,396.02,396.83,9250.0,374.4107,374.4484,373.5712,374.3352,9250.0
2020-11-23 11:40:00,396.61,396.86,396.61,396.68,1606.0,374.1277,374.3635,374.1277,374.1937,1606.0
2020-11-23 11:50:00,396.97,397.24,396.72,397.2,2513.0,374.4673,374.722,374.2315,374.6843,2513.0
2020-11-23 12:00:00,397.1,397.1,396.23,396.25,2321.0,374.5899,374.5899,373.7692,373.7881,2321.0
2020-11-23 12:10:00,396.36,397.07,396.35,397.07,8510.0,373.8919,374.5616,373.8824,374.5616,8510.0
2020-11-23 12:20:00,396.99,397.06,396.44,396.44,1451.0,374.4862,374.5522,373.9673,373.9673,1451.0
2020-11-23 12:30:00,396.42,396.77,396.41,396.66,4923.0,373.9485,374.2786,373.939,374.1749,4923.0
2020-11-23 12:40:00,396.66,396.86,396.6,396.86,550.0,374.1749,374.3635,374.1183,374.3635,550.0
2020-11-23 12:50:00,397.13,397.27,397.13,397.21,668.0,374.6182,374.7503,374.6182,374.6937,668.0
2020-11-23 13:00:00,397.13,397.41,397.04,397.23,5169.0,374.6182,374.8824,374.5333,374.7126,5169.0
2020-11-23 13:10:00,397.27,397.3,397.08,397.29,2881.0,374.7503,374.7786,374.5711,374.7692,2881.0
2020-11-23 13:20:00,397.21,397.46,397.1,397.1,7161.0,374.6937,374.9295,374.5899,374.5899,7161.0
2020-11-23 13:30:00,397.36,397.63,397.11,397.63,4286.0,374.8352,375.0899,374.5994,375.0899,4286.0
2020-11-23 13:40:00,397.58,397.82,397.28,397.7,5387.0,375.0427,375.2691,374.7597,375.1559,5387.0
2020-11-23 13:50:00,397.59,397.88,397.59,397.88,9432.0,375.0522,375.3257,375.0522,375.3257,9432.0
2020-11-23 14:00:00,397.79,398.08,397.58,397.59,10325.0,375.2408,375.5144,375.0427,375.0522,10325.0
2020-11-23 14:10:00,397.41,397.72,397.3,397.47,7587.0,374.8824,375.1748,374.7786,374.939,7587.0
2020-11-23 14:20:00,397.56,397.61,397.37,397.37,3300.0,375.0239,375.071,374.8446,374.8446,3300.0
2020-11-23 14:30:00,397.65,397.84,397.51,397.65,19720.0,375.1088,375.288,374.9767,375.1088,19720.0
2020-11-23 14:40:00,397.69,398.23,397.55,397.96,14075.0,375.1465,375.6559,375.0144,375.4012,14075.0
2020-11-23 14:50:00,398.04,399.04,397.93,399.04,14990.0,375.4766,376.42,375.3729,376.42,14990.0
2020-11-23 15:00:00,399.08,399.78,399.08,399.61,14109.0,376.4577,377.118,376.4577,376.9576,14109.0
2020-11-23 15:10:00,399.63,399.63,399.11,399.13,12487.0,376.9765,376.9765,376.486,376.5049,12487.0
2020-11-23 15:20:00,399.13,399.15,398.59,398.75,16670.0,376.5049,376.5237,375.9955,376.1464,16670.0
2020-11-23 15:30:00,398.64,398.72,397.95,398.04,31168.0,376.0426,376.1181,375.3917,375.4766,31168.0
2020-11-23 15:40:00,398.06,398.63,398.05,398.35,22955.0,375.4955,376.0332,375.4861,375.7691,22955.0
2020-11-23 15:50:00,398.5,398.64,397.55,397.95,83252.0,375.9106,376.0426,375.0144,375.3917,83252.0
2020-11-24 09:30:00,402.4,403.47,401.2,401.46,54865.0,379.5895,380.5988,378.4575,378.7028,54865.0
2020-11-24 09:40:00,401.53,401.74,401.01,401.21,24438.0,378.7688,378.9669,378.2783,378.4669,24438.0
2020-11-24 09:50:00,401.27,402.78,401.27,402.61,17962.0,378.5235,379.948,378.5235,379.7876,17962.0
2020-11-24 10:00:00,402.92,403.59,402.67,403.44,23619.0,380.08,380.712,379.8442,380.5705,23619.0
2020-11-24 10:10:00,403.44,403.67,402.95,403.31,38273.0,380.5705,380.7875,380.1083,380.4479,38273.0
2020-11-24 10:20:00,403.38,403.78,403.24,403.44,19639.0,380.5139,380.8913,380.3819,380.5705,19639.0
2020-11-24 10:30:00,403.37,403.64,403.28,403.54,14456.0,380.5045,380.7592,380.4196,380.6649,14456.0
2020-11-24 10:40:00,403.5,404.49,403.5,404.49,20683.0,380.6271,381.561,380.6271,381.561,20683.0
2020-11-24 10:50:00,404.59,404.83,404.22,404.31,22629.0,381.6554,381.8817,381.3063,381.3912,22629.0
2020-11-24 11:00:00,404.36,404.89,404.15,404.63,7273.0,381.4384,381.9383,381.2403,381.6931,7273.0
2020-11-24 11:10:00,404.57,404.58,404.16,404.23,6110.0,381.6365,381.6459,381.2497,381.3158,6110.0
2020-11-24 11:20:00,404.29,404.87,404.26,404.68,3900.0,381.3724,381.9195,381.3441,381.7402,3900.0
2020-11-24 11:30:00,404.84,405.16,404.84,405.05,2826.0,381.8912,382.193,381.8912,382.0893,2826.0
2020-11-24 11:40:00,404.95,405.23,404.64,405.19,6832.0,381.9949,382.2591,381.7025,382.2213,6832.0
2020-11-24 11:50:00,405.16,405.84,404.98,405.12,13716.0,382.193,382.8345,382.0232,382.1553,13716.0
2020-11-24 12:00:00,405.07,405.29,404.96,405.16,5774.0,382.1081,382.3157,382.0044,382.193,5774.0
2020-11-24 12:10:00,405.25,405.54,405.04,405.42,6266.0,382.2779,382.5515,382.0798,382.4383,6266.0
2020-11-24 12:20:00,405.22,405.36,404.96,405.08,3696.0,382.2496,382.3817,382.0044,382.1176,3696.0
2020-11-24 12:30:00,405.13,405.13,404.65,404.65,3793.0,382.1647,382.1647,381.7119,381.7119,3793.0
2020-11-24 12:40:00,404.64,404.86,404.52,404.54,7184.0,381.7025,381.91,381.5893,381.6082,7184.0
2020-11-24 12:50:00,404.49,404.9,404.49,404.9,7740.0,381.561,381.9478,381.561,381.9478,7740.0
2020-11-24 13:00:00,404.79,405.22,404.79,405.2,3700.0,381.844,382.2496,381.844,382.2308,3700.0
2020-11-24 13:10:00,405.26,405.6,405.18,405.58,7741.0,382.2874,382.6081,382.2119,382.5892,7741.0
2020-11-24 13:20:00,405.34,405.37,404.82,405.13,5498.0,382.3628,382.3911,381.8723,382.1647,5498.0
2020-11-24 13:30:00,405.2,405.2,404.56,404.56,8507.0,382.2308,382.2308,381.6271,381.6271,8507.0
2020-11-24 13:40:00,404.62,405.38,404.61,404.63,15470.0,381.6836,382.4006,381.6742,381.6931,15470.0
2020-11-24 13:50:00,404.67,404.71,404.22,404.37,11118.0,381.7308,381.7685,381.3063,381.4478,11118.0
2020-11-24 14:00:00,404.19,404.39,403.75,403.79,12964.0,381.278,381.4667,380.863,380.9007,12964.0
2020-11-24 14:10:00,403.73,404.14,403.73,403.79,10704.0,380.8441,381.2309,380.8441,380.9007,10704.0
2020-11-24 14:20:00,403.73,403.91,403.26,403.4,9509.0,380.8441,381.0139,380.4007,380.5328,9509.0
2020-11-24 14:30:00,403.33,404.16,403.11,404.02,13390.0,380.4668,381.2497,380.2592,381.1177,13390.0
2020-11-24 14:40:00,403.97,404.35,403.91,404.19,12180.0,381.0705,381.429,381.0139,381.278,12180.0
2020-11-24 14:50:00,404.15,404.69,404.15,404.61,4712.0,381.2403,381.7497,381.2403,381.6742,4712.0
2020-11-24 15:00:00,404.76,404.91,404.21,404.85,6445.0,381.8157,381.9572,381.2969,381.9006,6445.0
2020-11-24 15:10:00,404.85,405.08,404.34,404.5,8213.0,381.9006,382.1176,381.4195,381.5705,8213.0
2020-11-24 15:20:00,404.5,405.08,404.5,404.79,22808.0,381.5705,382.1176,381.5705,381.844,22808.0
2020-11-24 15:30:00,404.73,404.94,404.3,404.36,15677.0,381.7874,381.9855,381.3818,381.4384,15677.0
2020-11-24 15:40:00,404.34,404.44,403.93,404.18,27754.0,381.4195,381.5139,381.0328,381.2686,27754.0
2020-11-24 15:50:00,404.22,404.86,403.84,404.7,81949.0,381.3063,381.91,380.9479,381.7591,81949.0
2020-11-25 09:30:00,403.24,403.38,400.8,400.96,46974.0,380.3819,380.5139,378.0802,378.2311,46974.0
2020-11-25 09:40:00,400.75,401.93,400.46,401.03,18054.0,378.033,379.1461,377.7595,378.2972,18054.0
2020-11-25 09:50:00,400.98,400.99,400.09,400.52,31060.0,378.25,378.2594,377.4104,377.8161,31060.0
2020-11-25 10:00:00,400.41,400.73,399.69,400.27,24884.0,377.7123,378.0142,377.0331,377.5802,24884.0
2020-11-25 10:10:00,400.18,401.03,400.18,400.46,12705.0,377.4953,378.2972,377.4953,377.7595,12705.0
2020-11-25 10:20:00,400.53,401.19,400.53,401.19,10021.0,377.8255,378.4481,377.8255,378.4481,10021.0
2020-11-25 10:30:00,401.27,401.51,400.92,401.05,5419.0,378.5235,378.7499,378.1934,378.316,5419.0
2020-11-25 10:40:00,400.77,401.12,400.44,400.58,6186.0,378.0519,378.3821,377.7406,377.8727,6186.0
2020-11-25 10:50:00,400.58,401.01,400.02,400.04,13792.0,377.8727,378.2783,377.3444,377.3633,13792.0
2020-11-25 11:00:00,400.15,400.84,400.06,400.84,9396.0,377.467,378.1179,377.3821,378.1179,9396.0
2020-11-25 11:10:00,400.8,400.88,400.35,400.73,2221.0,378.0802,378.1557,377.6557,378.0142,2221.0
2020-11-25 11:20:00,400.83,401.18,400.7,401.07,3956.0,378.1085,378.4387,377.9859,378.3349,3956.0
2020-11-25 11:30:00,401.06,401.29,400.96,401.26,4982.0,378.3255,378.5424,378.2311,378.5141,4982.0
2020-11-25 11:40:00,401.29,401.4,400.86,401.31,4027.0,378.5424,378.6462,378.1368,378.5613,4027.0
2020-11-25 11:50:00,401.37,402.08,401.37,402.08,9160.0,378.6179,379.2876,378.6179,379.2876,9160.0
2020-11-25 12:00:00,402.2,402.49,401.9,402.49,14472.0,379.4008,379.6744,379.1178,379.6744,14472.0
2020-11-25 12:10:00,402.56,402.69,402.04,402.16,1777.0,379.7404,379.8631,379.2499,379.3631,1777.0
2020-11-25 12:20:00,402.09,402.14,401.65,401.65,3722.0,379.2971,379.3442,378.882,378.882,3722.0
2020-11-25 12:30:00,401.6,401.87,401.46,401.51,4202.0,378.8348,379.0895,378.7028,378.7499,4202.0
2020-11-25 12:40:00,401.68,402.01,401.68,401.7,6041.0,378.9103,379.2216,378.9103,378.9292,6041.0
2020-11-25 12:50:00,401.65,401.72,401.49,401.7,2450.0,378.882,378.948,378.7311,378.9292,2450.0
2020-11-25 13:00:00,401.73,402.09,401.7,402.09,1600.0,378.9575,379.2971,378.9292,379.2971,1600.0
2020-11-25 13:10:00,402.08,402.38,401.79,402.38,9899.0,379.2876,379.5706,379.0141,379.5706,9899.0
2020-11-25 13:20:00,402.33,402.52,402.3,402.34,5520.0,379.5235,379.7027,379.4952,379.5329,5520.0
2020-11-25 13:30:00,402.2,402.46,402.16,402.2,2279.0,379.4008,379.6461,379.3631,379.4008,2279.0
2020-11-25 13:40:00,402.14,402.14,401.82,402.0,1000.0,379.3442,379.3442,379.0424,379.2122,1000.0
2020-11-25 13:50:00,402.09,402.31,402.04,402.31,5865.0,379.2971,379.5046,379.2499,379.5046,5865.0
2020-11-25 14:00:00,402.16,402.3,401.73,401.78,2605.0,379.3631,379.4952,378.9575,379.0046,2605.0
2020-11-25 14:10:00,401.59,401.62,401.41,401.58,4031.0,378.8254,378.8537,378.6556,378.816,4031.0
2020-11-25 14:20:00,401.53,402.08,401.46,402.08,3535.0,378.7688,379.2876,378.7028,379.2876,3535.0
2020-11-25 14:30:00,401.9,402.07,401.54,401.61,7865.0,379.1178,379.2782,378.7782,378.8443,7865.0
2020-11-25 14:40:00,401.68,401.89,401.58,401.85,2867.0,378.9103,379.1084,378.816,379.0707,2867.0
2020-11-25 14:50:00,402.01,402.4,401.95,402.4,4056.0,379.2216,379.5895,379.165,379.5895,4056.0
2020-11-25 15:00:00,402.35,402.4,402.17,402.34,7196.0,379.5423,379.5895,379.3725,379.5329,7196.0
2020-11-25 15:10:00,402.35,402.63,402.25,402.33,7724.0,379.5423,379.8065,379.448,379.5235,7724.0
2020-11-25 15:20:00,402.3,402.34,402.01,402.34,5499.0,379.4952,379.5329,379.2216,379.5329,5499.0
2020-11-25 15:30:00,401.99,402.25,401.69,401.72,10055.0,379.2027,379.448,378.9197,378.948,10055.0
2020-11-25 15:40:00,401.71,401.94,401.52,401.53,4239.0,378.9386,379.1556,378.7594,378.7688,4239.0
2020-11-25 15:50:00,401.42,401.93,401.22,401.84,39163.0,378.665,379.1461,378.4764,379.0612,39163.0
2020-11-27 09:30:00,402.64,403.3,402.14,403.19,20728.0,379.8159,380.4385,379.3442,380.3347,20728.0
2020-11-27 09:40:00,403.19,403.27,402.34,402.68,33694.0,380.3347,380.4102,379.5329,379.8536,33694.0
2020-11-27 09:50:00,402.76,402.84,402.17,402.36,16050.0,379.9291,380.0046,379.3725,379.5518,16050.0
2020-11-27 10:00:00,402.05,402.61,401.87,402.47,10852.0,379.2593,379.7876,379.0895,379.6555,10852.0
2020-11-27 10:10:00,402.35,402.54,401.47,401.47,7112.0,379.5423,379.7216,378.7122,378.7122,7112.0
2020-11-27 10:20:00,401.54,401.74,401.36,401.71,11250.0,378.7782,378.9669,378.6084,378.9386,11250.0
2020-11-27 10:30:00,401.5,401.5,401.0,401.28,15275.0,378.7405,378.7405,378.2689,378.533,15275.0
2020-11-27 10:40:00,401.49,401.64,401.3,401.52,2658.0,378.7311,378.8726,378.5518,378.7594,2658.0
2020-11-27 10:50:00,401.59,401.66,401.39,401.5,9820.0,378.8254,378.8914,378.6367,378.7405,9820.0
2020-11-27 11:00:00,401.49,401.82,401.4,401.68,4280.0,378.7311,379.0424,378.6462,378.9103,4280.0
2020-11-27 11:10:00,401.72,402.13,401.57,402.13,10364.0,378.948,379.3348,378.8065,379.3348,10364.0
2020-11-27 11:20:00,402.19,402.21,401.88,401.88,17332.0,379.3914,379.4103,379.099,379.099,17332.0
2020-11-27 11:30:00,401.97,402.29,401.38,402.29,11156.0,379.1839,379.4857,378.6273,379.4857,11156.0
2020-11-27 11:40:00,402.51,402.66,402.37,402.48,3511.0,379.6933,379.8348,379.5612,379.665,3511.0
2020-11-27 11:50:00,402.5,403.1,402.26,403.1,13160.0,379.6838,380.2498,379.4574,380.2498,13160.0
2020-11-27 12:00:00,403.06,403.06,402.33,402.6,15227.0,380.2121,380.2121,379.5235,379.7782,15227.0
2020-11-27 12:10:00,402.61,402.71,402.31,402.63,9118.0,379.7876,379.8819,379.5046,379.8065,9118.0
2020-11-27 12:20:00,402.67,402.7,401.89,401.89,12590.0,379.8442,379.8725,379.1084,379.1084,12590.0
2020-11-27 12:30:00,401.94,402.08,401.76,402.01,12147.0,379.1556,379.2876,378.9858,379.2216,12147.0
2020-11-27 12:40:00,402.02,402.34,401.8,402.26,2211.0,379.231,379.5329,379.0235,379.4574,2211.0
2020-11-27 12:50:00,402.36,402.77,402.19,402.52,57803.0,379.5518,379.9385,379.3914,379.7027,57803.0
2020-11-30 09:30:00,401.28,402.44,401.19,401.35,33139.0,378.533,379.6272,378.4481,378.599,33139.0
2020-11-30 09:40:00,401.27,401.41,399.95,399.95,17787.0,378.5235,378.6556,377.2784,377.2784,17787.0
2020-11-30 09:50:00,399.9,399.98,399.45,399.59,19115.0,377.2312,377.3067,376.8067,376.9388,19115.0
2020-11-30 10:00:00,399.79,399.8,398.98,399.22,21388.0,377.1274,377.1369,376.3634,376.5898,21388.0
2020-11-30 10:10:00,399.16,399.8,398.43,398.6,80347.0,376.5332,377.1369,375.8445,376.0049,80347.0
2020-11-30 10:20:00,398.41,398.7,397.76,397.76,6884.0,375.8257,376.0992,375.2125,375.2125,6884.0
2020-11-30 10:30:00,397.84,397.94,396.26,396.39,26837.0,375.288,375.3823,373.7975,373.9202,26837.0
2020-11-30 10:40:00,396.29,396.75,395.14,396.59,21049.0,373.8258,374.2598,372.741,374.1088,21049.0
2020-11-30 10:50:00,396.61,398.38,396.58,398.32,10734.0,374.1277,375.7974,374.0994,375.7408,10734.0
2020-11-30 11:00:00,398.27,398.66,398.23,398.53,11089.0,375.6936,376.0615,375.6559,375.9389,11089.0
2020-11-30 11:10:00,398.53,398.91,398.09,398.09,6824.0,375.9389,376.2973,375.5238,375.5238,6824.0
2020-11-30 11:20:00,397.98,398.38,397.89,397.98,9807.0,375.42,375.7974,375.3351,375.42,9807.0
2020-11-30 11:30:00,397.79,398.22,397.28,397.57,7114.0,375.2408,375.6464,374.7597,375.0333,7114.0
2020-11-30 11:40:00,397.44,398.01,397.39,397.72,3337.0,374.9107,375.4483,374.8635,375.1748,3337.0
2020-11-30 11:50:00,397.77,398.09,397.47,398.07,2357.0,375.222,375.5238,374.939,375.5049,2357.0
2020-11-30 12:00:00,397.52,397.62,397.26,397.45,7083.0,374.9861,375.0805,374.7409,374.9201,7083.0
2020-11-30 12:10:00,397.53,398.15,397.53,397.85,8551.0,374.9956,375.5804,374.9956,375.2974,8551.0
2020-11-30 12:20:00,397.54,397.85,397.54,397.82,2818.0,375.005,375.2974,375.005,375.2691,2818.0
2020-11-30 12:30:00,397.82,398.06,397.42,397.45,4573.0,375.2691,375.4955,374.8918,374.9201,4573.0
2020-11-30 12:40:00,397.55,397.55,397.06,397.47,8313.0,375.0144,375.0144,374.5522,374.939,8313.0
2020-11-30 12:50:00,397.37,397.74,397.27,397.74,20563.0,374.8446,375.1937,374.7503,375.1937,20563.0
2020-11-30 13:00:00,397.76,397.81,397.45,397.55,5645.0,375.2125,375.2597,374.9201,375.0144,5645.0
2020-11-30 13:10:00,397.54,397.63,397.11,397.62,42277.0,375.005,375.0899,374.5994,375.0805,42277.0
2020-11-30 13:20:00,397.49,397.88,397.48,397.62,3912.0,374.9578,375.3257,374.9484,375.0805,3912.0
2020-11-30 13:30:00,397.67,397.67,397.26,397.59,6274.0,375.1276,375.1276,374.7409,375.0522,6274.0
2020-11-30 13:40:00,397.61,397.92,397.61,397.78,12308.0,375.071,375.3634,375.071,375.2314,12308.0
2020-11-30 13:50:00,397.87,397.88,397.27,397.3,6114.0,375.3163,375.3257,374.7503,374.7786,6114.0
2020-11-30 14:00:00,397.0,397.03,396.55,396.9,7792.0,374.4956,374.5239,374.0711,374.4013,7792.0
2020-11-30 14:10:00,396.78,397.17,396.68,397.05,10823.0,374.2881,374.656,374.1937,374.5428,10823.0
2020-11-30 14:20:00,397.16,397.26,396.96,397.1,6105.0,374.6465,374.7409,374.4579,374.5899,6105.0
2020-11-30 14:30:00,397.07,397.13,396.62,396.67,10845.0,374.5616,374.6182,374.1371,374.1843,10845.0
2020-11-30 14:40:00,396.66,396.98,396.35,396.8,8055.0,374.1749,374.4767,373.8824,374.3069,8055.0
2020-11-30 14:50:00,396.85,397.94,396.73,397.94,13711.0,374.3541,375.3823,374.2409,375.3823,13711.0
2020-11-30 15:00:00,398.04,398.24,397.62,397.63,26463.0,375.4766,375.6653,375.0805,375.0899,26463.0
2020-11-30 15:10:00,397.57,397.75,397.08,397.75,14266.0,375.0333,375.2031,374.5711,375.2031,14266.0
2020-11-30 15:20:00,397.7,397.83,396.69,396.69,14492.0,375.1559,375.2785,374.2032,374.2032,14492.0
2020-11-30 15:30:00,396.73,397.11,396.57,396.57,36113.0,374.2409,374.5994,374.09,374.09,36113.0
2020-11-30 15:40:00,396.48,396.66,396.01,396.27,30855.0,374.0051,374.1749,373.5617,373.807,30855.0
2020-11-30 15:50:00,396.33,396.73,395.17,395.78,67154.0,373.8636,374.2409,372.7693,373.3448,67154.0
2020-12-01 09:30:00,400.35,401.1,399.75,400.68,95378.0,377.6557,378.3632,377.0897,377.967,95378.0
2020-12-01 09:40:00,400.52,401.63,400.52,401.09,18045.0,377.8161,378.8631,377.8161,378.3538,18045.0
2020-12-01 09:50:00,401.12,401.81,401.12,401.51,14588.0,378.3821,379.0329,378.3821,378.7499,14588.0
2020-12-01 10:00:00,401.63,402.44,401.52,401.88,17195.0,378.8631,379.6272,378.7594,379.099,17195.0
2020-12-01 10:10:00,401.84,402.46,401.66,402.46,28959.0,379.0612,379.6461,378.8914,379.6461,28959.0
2020-12-01 10:20:00,402.36,402.93,402.34,402.43,9879.0,379.5518,380.0894,379.5329,379.6178,9879.0
2020-12-01 10:30:00,402.53,402.64,400.5,400.56,13912.0,379.7121,379.8159,377.7972,377.8538,13912.0
2020-12-01 10:40:00,400.46,400.7,399.77,400.23,33923.0,377.7595,377.9859,377.1086,377.5425,33923.0
2020-12-01 10:50:00,400.54,400.54,399.99,400.49,15153.0,377.8349,377.8349,377.3161,377.7878,15153.0
2020-12-01 11:00:00,400.67,400.85,400.4,400.68,17690.0,377.9576,378.1274,377.7029,377.967,17690.0
2020-12-01 11:10:00,400.64,401.24,400.37,401.13,23628.0,377.9293,378.4952,377.6746,378.3915,23628.0
2020-12-01 11:20:00,401.01,401.12,400.63,400.77,6046.0,378.2783,378.3821,377.9198,378.0519,6046.0
2020-12-01 11:30:00,400.81,400.98,399.15,399.37,73614.0,378.0896,378.25,376.5237,376.7313,73614.0
2020-12-01 11:40:00,399.44,400.03,399.44,399.55,10854.0,376.7973,377.3538,376.7973,376.901,10854.0
2020-12-01 11:50:00,399.42,399.59,399.15,399.16,12070.0,376.7784,376.9388,376.5237,376.5332,12070.0
2020-12-01 12:00:00,399.11,399.53,399.02,399.47,15094.0,376.486,376.8822,376.4011,376.8256,15094.0
2020-12-01 12:10:00,399.45,399.5,399.08,399.08,13932.0,376.8067,376.8539,376.4577,376.4577,13932.0
2020-12-01 12:20:00,399.04,400.23,399.03,400.19,4600.0,376.42,377.5425,376.4105,377.5048,4600.0
2020-12-01 12:30:00,400.16,400.17,399.33,399.33,14019.0,377.4765,377.4859,376.6935,376.6935,14019.0
2020-12-01 12:40:00,399.29,399.67,399.14,399.65,10799.0,376.6558,377.0142,376.5143,376.9954,10799.0
2020-12-01 12:50:00,399.69,399.76,399.45,399.54,8983.0,377.0331,377.0991,376.8067,376.8916,8983.0
2020-12-01 13:00:00,399.59,399.69,399.47,399.47,8917.0,376.9388,377.0331,376.8256,376.8256,8917.0
2020-12-01 13:10:00,399.59,399.76,399.31,399.51,5377.0,376.9388,377.0991,376.6747,376.8633,5377.0
2020-12-01 13:20:00,399.56,400.18,399.55,400.16,4390.0,376.9105,377.4953,376.901,377.4765,4390.0
2020-12-01 13:30:00,400.11,400.5,399.97,400.4,5165.0,377.4293,377.7972,377.2972,377.7029,5165.0
2020-12-01 13:40:00,400.4,400.81,400.4,400.79,3824.0,377.7029,378.0896,377.7029,378.0708,3824.0
2020-12-01 13:50:00,400.71,401.16,400.49,401.16,5267.0,377.9953,378.4198,377.7878,378.4198,5267.0
2020-12-01 14:00:00,401.15,401.7,401.04,401.44,6033.0,378.4104,378.9292,378.3066,378.6839,6033.0
2020-12-01 14:10:00,401.39,401.47,401.11,401.27,17663.0,378.6367,378.7122,378.3726,378.5235,17663.0
2020-12-01 14:20:00,401.27,401.5,400.9,401.46,3520.0,378.5235,378.7405,378.1745,378.7028,3520.0
2020-12-01 14:30:00,401.5,401.5,401.07,401.37,3124.0,378.7405,378.7405,378.3349,378.6179,3124.0
2020-12-01 14:40:00,401.43,402.02,401.43,401.87,7433.0,378.6745,379.231,378.6745,379.0895,7433.0
2020-12-01 14:50:00,401.87,401.87,401.1,401.1,5977.0,379.0895,379.0895,378.3632,378.3632,5977.0
2020-12-01 15:00:00,401.13,401.13,399.56,399.73,12076.0,378.3915,378.3915,376.9105,377.0708,12076.0
2020-12-01 15:10:00,399.74,400.31,399.69,399.97,9423.0,377.0803,377.618,377.0331,377.2972,9423.0
2020-12-01 15:20:00,399.85,400.77,399.85,400.76,9981.0,377.184,378.0519,377.184,378.0425,9981.0
2020-12-01 15:30:00,400.82,400.85,400.24,400.25,57443.0,378.0991,378.1274,377.5519,377.5614,57443.0
2020-12-01 15:40:00,400.24,400.88,399.96,400.65,35510.0,377.5519,378.1557,377.2878,377.9387,35510.0
2020-12-01 15:50:00,400.78,401.07,400.2,400.64,121913.0,378.0613,378.3349,377.5142,377.9293,121913.0
2020-12-02 09:30:00,398.5,398.64,396.77,398.31,58717.0,375.9106,376.0426,374.2786,375.7313,58717.0
2020-12-02 09:40:00,398.22,399.08,398.18,398.61,27161.0,375.6464,376.4577,375.6087,376.0143,27161.0
2020-12-02 09:50:00,398.47,399.86,398.35,399.78,22667.0,375.8823,377.1935,375.7691,377.118,22667.0
2020-12-02 10:00:00,399.85,400.08,399.42,399.49,11325.0,377.184,377.401,376.7784,376.8444,11325.0
2020-12-02 10:10:00,399.4,399.48,399.15,399.38,4971.0,376.7596,376.835,376.5237,376.7407,4971.0
2020-12-02 10:20:00,398.84,399.46,398.84,399.46,6944.0,376.2313,376.8162,376.2313,376.8162,6944.0
2020-12-02 10:30:00,399.57,400.35,399.46,400.0,6361.0,376.9199,377.6557,376.8162,377.3255,6361.0
2020-12-02 10:40:00,399.9,400.24,399.22,399.26,8675.0,377.2312,377.5519,376.5898,376.6275,8675.0
2020-12-02 10:50:00,398.9,399.42,398.88,399.34,17211.0,376.2879,376.7784,376.269,376.703,17211.0
2020-12-02 11:00:00,399.52,399.87,399.52,399.84,1685.0,376.8727,377.2029,376.8727,377.1746,1685.0
2020-12-02 11:10:00,399.81,399.98,399.44,399.55,10440.0,377.1463,377.3067,376.7973,376.901,10440.0
2020-12-02 11:20:00,399.62,399.84,399.62,399.83,6675.0,376.9671,377.1746,376.9671,377.1652,6675.0
2020-12-02 11:30:00,399.9,400.01,399.3,399.31,9822.0,377.2312,377.335,376.6652,376.6747,9822.0
2020-12-02 11:40:00,399.17,399.17,398.62,399.08,9151.0,376.5426,376.5426,376.0238,376.4577,9151.0
2020-12-02 11:50:00,399.02,399.24,398.68,398.69,3907.0,376.4011,376.6086,376.0804,376.0898,3907.0
2020-12-02 12:00:00,398.81,398.99,398.72,398.91,7134.0,376.203,376.3728,376.1181,376.2973,7134.0
2020-12-02 12:10:00,398.69,399.31,398.6,399.19,18753.0,376.0898,376.6747,376.0049,376.5615,18753.0
2020-12-02 12:20:00,399.2,399.29,398.92,399.29,6831.0,376.5709,376.6558,376.3068,376.6558,6831.0
2020-12-02 12:30:00,399.16,399.34,399.1,399.34,3187.0,376.5332,376.703,376.4766,376.703,3187.0
2020-12-02 12:40:00,399.36,399.53,399.3,399.4,9867.0,376.7218,376.8822,376.6652,376.7596,9867.0
2020-12-02 12:50:00,399.35,399.7,399.1,399.3,35534.0,376.7124,377.0425,376.4766,376.6652,35534.0
2020-12-02 13:00:00,399.27,399.29,398.86,398.95,9964.0,376.6369,376.6558,376.2502,376.3351,9964.0
2020-12-02 13:10:00,398.91,399.23,398.8,399.12,5459.0,376.2973,376.5992,376.1936,376.4954,5459.0
2020-12-02 13:20:00,399.1,399.13,398.78,398.78,6305.0,376.4766,376.5049,376.1747,376.1747,6305.0
2020-12-02 13:30:00,398.91,399.63,398.86,399.62,10189.0,376.2973,376.9765,376.2502,376.9671,10189.0
2020-12-02 13:40:00,399.62,399.63,398.74,398.74,11004.0,376.9671,376.9765,376.137,376.137,11004.0
2020-12-02 13:50:00,398.75,399.14,398.74,398.91,2310.0,376.1464,376.5143,376.137,376.2973,2310.0
2020-12-02 14:00:00,398.84,398.91,398.57,398.57,1300.0,376.2313,376.2973,375.9766,375.9766,1300.0
2020-12-02 14:10:00,398.68,399.24,398.38,399.24,8689.0,376.0804,376.6086,375.7974,376.6086,8689.0
2020-12-02 14:20:00,399.37,399.95,399.37,399.8,29824.0,376.7313,377.2784,376.7313,377.1369,29824.0
2020-12-02 14:30:00,399.95,400.49,399.88,400.21,11391.0,377.2784,377.7878,377.2123,377.5236,11391.0
2020-12-02 14:40:00,400.12,400.24,399.98,400.24,3500.0,377.4387,377.5519,377.3067,377.5519,3500.0
2020-12-02 14:50:00,400.11,400.25,400.03,400.24,2599.0,377.4293,377.5614,377.3538,377.5519,2599.0
2020-12-02 15:00:00,400.25,400.49,400.16,400.47,8767.0,377.5614,377.7878,377.4765,377.7689,8767.0
2020-12-02 15:10:00,400.37,400.76,400.37,400.46,10141.0,377.6746,378.0425,377.6746,377.7595,10141.0
2020-12-02 15:20:00,400.44,400.44,399.96,400.0,11634.0,377.7406,377.7406,377.2878,377.3255,11634.0
2020-12-02 15:30:00,400.18,400.57,400.08,400.52,26745.0,377.4953,377.8632,377.401,377.8161,26745.0
2020-12-02 15:40:00,400.47,400.73,400.14,400.14,9739.0,377.7689,378.0142,377.4576,377.4576,9739.0
2020-12-02 15:50:00,400.23,400.56,399.67,399.96,68336.0,377.5425,377.8538,377.0142,377.2878,68336.0
2020-12-03 09:30:00,400.52,401.22,399.87,400.46,55726.0,377.8161,378.4764,377.2029,377.7595,55726.0
2020-12-03 09:40:00,400.71,401.43,400.53,401.19,20023.0,377.9953,378.6745,377.8255,378.4481,20023.0
2020-12-03 09:50:00,401.24,401.36,401.0,401.0,14285.0,378.4952,378.6084,378.2689,378.2689,14285.0
2020-12-03 10:00:00,401.23,401.76,401.23,401.51,9402.0,378.4858,378.9858,378.4858,378.7499,9402.0
2020-12-03 10:10:00,401.48,402.52,401.48,402.33,13805.0,378.7216,379.7027,378.7216,379.5235,13805.0
2020-12-03 10:20:00,402.45,402.74,402.27,402.62,10968.0,379.6367,379.9102,379.4669,379.797,10968.0
2020-12-03 10:30:00,402.59,403.3,402.58,403.27,21045.0,379.7687,380.4385,379.7593,380.4102,21045.0
2020-12-03 10:40:00,403.3,403.79,403.2,403.72,14272.0,380.4385,380.9007,380.3441,380.8347,14272.0
2020-12-03 10:50:00,403.66,403.83,403.59,403.8,8338.0,380.7781,380.9384,380.712,380.9101,8338.0
2020-12-03 11:00:00,403.9,404.45,403.87,404.34,14021.0,381.0045,381.5233,380.9762,381.4195,14021.0
2020-12-03 11:10:00,404.09,404.24,403.66,404.23,11955.0,381.1837,381.3252,380.7781,381.3158,11955.0
2020-12-03 11:20:00,404.24,404.6,404.24,404.51,10170.0,381.3252,381.6648,381.3252,381.5799,10170.0
2020-12-03 11:30:00,404.37,404.44,404.08,404.27,3409.0,381.4478,381.5139,381.1743,381.3535,3409.0
2020-12-03 11:40:00,404.37,404.43,404.08,404.09,1635.0,381.4478,381.5044,381.1743,381.1837,1635.0
2020-12-03 11:50:00,404.26,404.27,403.89,404.26,3440.0,381.3441,381.3535,380.995,381.3441,3440.0
2020-12-03 12:00:00,404.24,404.5,403.83,404.12,30334.0,381.3252,381.5705,380.9384,381.212,30334.0
2020-12-03 12:10:00,404.07,404.35,403.89,404.35,15900.0,381.1648,381.429,380.995,381.429,15900.0
2020-12-03 12:20:00,404.61,404.63,404.45,404.49,9205.0,381.6742,381.6931,381.5233,381.561,9205.0
2020-12-03 12:30:00,404.36,404.65,404.05,404.05,7677.0,381.4384,381.7119,381.146,381.146,7677.0
2020-12-03 12:40:00,403.99,404.03,403.75,403.86,6780.0,381.0894,381.1271,380.863,380.9667,6780.0
2020-12-03 12:50:00,403.88,404.09,403.79,404.09,3800.0,380.9856,381.1837,380.9007,381.1837,3800.0
2020-12-03 13:00:00,404.16,404.18,403.56,403.77,5917.0,381.2497,381.2686,380.6837,380.8818,5917.0
2020-12-03 13:10:00,403.69,404.14,403.69,404.14,2855.0,380.8064,381.2309,380.8064,381.2309,2855.0
2020-12-03 13:20:00,404.09,404.25,403.88,404.22,7835.0,381.1837,381.3346,380.9856,381.3063,7835.0
2020-12-03 13:30:00,404.22,404.36,403.64,403.65,3900.0,381.3063,381.4384,380.7592,380.7686,3900.0
2020-12-03 13:40:00,403.6,403.61,403.38,403.51,7230.0,380.7215,380.7309,380.5139,380.6366,7230.0
2020-12-03 13:50:00,403.58,403.58,402.71,402.77,9019.0,380.7026,380.7026,379.8819,379.9385,9019.0
2020-12-03 14:00:00,402.88,403.32,402.88,403.31,7546.0,380.0423,380.4573,380.0423,380.4479,7546.0
2020-12-03 14:10:00,403.23,403.46,403.23,403.4,2814.0,380.3724,380.5894,380.3724,380.5328,2814.0
2020-12-03 14:20:00,403.37,403.37,402.97,403.15,3512.0,380.5045,380.5045,380.1272,380.297,3512.0
2020-12-03 14:30:00,403.39,403.5,403.28,403.37,2483.0,380.5234,380.6271,380.4196,380.5045,2483.0
2020-12-03 14:40:00,403.46,403.79,403.44,403.78,2406.0,380.5894,380.9007,380.5705,380.8913,2406.0
2020-12-03 14:50:00,403.67,403.67,403.31,403.5,6757.0,380.7875,380.7875,380.4479,380.6271,6757.0
2020-12-03 15:00:00,403.29,403.45,403.28,403.33,2013.0,380.429,380.58,380.4196,380.4668,2013.0
2020-12-03 15:10:00,403.45,403.92,403.45,403.92,7230.0,380.58,381.0233,380.58,381.0233,7230.0
2020-12-03 15:20:00,404.19,404.19,403.77,404.0,15996.0,381.278,381.278,380.8818,381.0988,15996.0
2020-12-03 15:30:00,404.08,404.17,403.1,403.1,17425.0,381.1743,381.2592,380.2498,380.2498,17425.0
2020-12-03 15:40:00,402.94,402.94,400.9,402.64,72831.0,380.0989,380.0989,378.1745,379.8159,72831.0
2020-12-03 15:50:00,402.46,402.58,401.34,402.24,59339.0,379.6461,379.7593,378.5896,379.4386,59339.0
2020-12-04 09:30:00,404.2,405.55,403.89,405.54,23895.0,381.2875,382.5609,380.995,382.5515,23895.0
2020-12-04 09:40:00,405.46,406.2,405.46,405.55,5490.0,382.476,383.1741,382.476,382.5609,5490.0
2020-12-04 09:50:00,405.82,406.01,405.37,405.55,6137.0,382.8156,382.9949,382.3911,382.5609,6137.0
2020-12-04 10:00:00,405.34,405.91,404.95,405.91,3200.0,382.3628,382.9005,381.9949,382.9005,3200.0
2020-12-04 10:10:00,405.86,406.32,405.16,406.25,11818.0,382.8534,383.2873,382.193,383.2213,11818.0
2020-12-04 10:20:00,406.24,407.05,406.24,407.05,7796.0,383.2118,383.9759,383.2118,383.9759,7796.0
2020-12-04 10:30:00,407.19,407.78,407.18,407.65,28606.0,384.108,384.6645,384.0985,384.5419,28606.0
2020-12-04 10:40:00,407.65,407.91,407.42,407.59,52280.0,384.5419,384.7872,384.3249,384.4853,52280.0
2020-12-04 10:50:00,407.53,408.13,407.53,408.08,16729.0,384.4287,384.9947,384.4287,384.9475,16729.0
2020-12-04 11:00:00,408.04,408.18,407.68,407.91,22817.0,384.9098,385.0418,384.5702,384.7872,22817.0
2020-12-04 11:10:00,407.8,408.13,407.7,408.09,18795.0,384.6834,384.9947,384.5891,384.9569,18795.0
2020-12-04 11:20:00,407.94,408.36,407.89,408.21,11876.0,384.8155,385.2116,384.7683,385.0701,11876.0
2020-12-04 11:30:00,408.12,408.42,408.12,408.3,7084.0,384.9852,385.2682,384.9852,385.155,7084.0
2020-12-04 11:40:00,408.31,408.33,408.05,408.05,1941.0,385.1645,385.1833,384.9192,384.9192,1941.0
2020-12-04 11:50:00,408.23,408.35,408.06,408.1,4567.0,385.089,385.2022,384.9286,384.9664,4567.0
2020-12-04 12:00:00,408.16,408.21,407.83,407.84,1400.0,385.023,385.0701,384.7117,384.7211,1400.0
2020-12-04 12:10:00,408.0,408.06,407.69,407.89,4408.0,384.8721,384.9286,384.5796,384.7683,4408.0
2020-12-04 12:20:00,407.82,408.43,407.82,408.43,2252.0,384.7023,385.2777,384.7023,385.2777,2252.0
2020-12-04 12:30:00,408.53,408.59,408.13,408.13,5518.0,385.372,385.4286,384.9947,384.9947,5518.0
2020-12-04 12:40:00,408.18,408.5,408.18,408.35,2050.0,385.0418,385.3437,385.0418,385.2022,2050.0
2020-12-04 12:50:00,408.08,408.16,407.97,407.97,12329.0,384.9475,385.023,384.8438,384.8438,12329.0
2020-12-04 13:00:00,408.01,408.16,407.81,408.15,3145.0,384.8815,385.023,384.6928,385.0135,3145.0
2020-12-04 13:10:00,408.09,408.09,408.06,408.06,300.0,384.9569,384.9569,384.9286,384.9286,300.0
2020-12-04 13:20:00,408.03,408.03,408.03,408.03,100.0,384.9004,384.9004,384.9004,384.9004,100.0
2020-12-04 13:30:00,408.1,408.51,408.09,408.51,1950.0,384.9664,385.3531,384.9569,385.3531,1950.0
2020-12-04 13:40:00,408.4,408.45,408.16,408.32,13175.0,385.2494,385.2965,385.023,385.1739,13175.0
2020-12-04 13:50:00,408.27,408.27,407.95,408.06,3041.0,385.1267,385.1267,384.8249,384.9286,3041.0
2020-12-04 14:00:00,407.93,408.19,407.91,408.19,1242.0,384.806,385.0513,384.7872,385.0513,1242.0
2020-12-04 14:10:00,407.96,407.96,407.81,407.94,1625.0,384.8343,384.8343,384.6928,384.8155,1625.0
2020-12-04 14:20:00,408.09,408.09,407.73,407.83,896.0,384.9569,384.9569,384.6174,384.7117,896.0
2020-12-04 14:30:00,407.77,408.1,407.77,408.03,13412.0,384.6551,384.9664,384.6551,384.9004,13412.0
2020-12-04 14:40:00,408.04,408.78,408.04,408.69,4298.0,384.9098,385.6078,384.9098,385.5229,4298.0
2020-12-04 14:50:00,408.68,408.95,408.51,408.95,12020.0,385.5135,385.7682,385.3531,385.7682,12020.0
2020-12-04 15:00:00,408.8,409.05,408.74,408.93,9050.0,385.6267,385.8625,385.5701,385.7493,9050.0
2020-12-04 15:10:00,408.89,409.07,408.59,409.07,9463.0,385.7116,385.8814,385.4286,385.8814,9463.0
2020-12-04 15:20:00,409.05,409.19,408.66,408.86,11938.0,385.8625,385.9946,385.4946,385.6833,11938.0
2020-12-04 15:30:00,409.0,409.22,409.0,409.1,10877.0,385.8154,386.0229,385.8154,385.9097,10877.0
2020-12-04 15:40:00,409.09,409.58,408.98,409.05,30317.0,385.9003,386.3625,385.7965,385.8625,30317.0
2020-12-04 15:50:00,408.97,409.86,408.88,409.78,93886.0,385.7871,386.6266,385.7022,386.5511,93886.0
2020-12-07 09:50:00,407.18,407.5,407.18,407.34,7406.0,384.0985,384.4004,384.0985,384.2495,7406.0
2020-12-07 10:00:00,407.57,407.99,407.1,407.91,12627.0,384.4664,384.8626,384.0231,384.7872,12627.0
2020-12-07 10:10:00,407.97,408.56,407.97,408.2,11850.0,384.8438,385.4003,384.8438,385.0607,11850.0
2020-12-07 10:20:00,408.17,408.62,408.02,408.6,4021.0,385.0324,385.4569,384.8909,385.438,4021.0
2020-12-07 10:30:00,408.73,409.13,408.65,409.04,2937.0,385.5607,385.938,385.4852,385.8531,2937.0
2020-12-07 10:40:00,409.05,409.16,408.96,409.1,10299.0,385.8625,385.9663,385.7776,385.9097,10299.0
2020-12-07 10:50:00,409.06,409.4,408.95,409.02,4703.0,385.872,386.1927,385.7682,385.8342,4703.0
2020-12-07 11:00:00,408.98,409.12,408.5,408.6,6577.0,385.7965,385.9286,385.3437,385.438,6577.0
2020-12-07 11:10:00,408.69,408.69,408.18,408.18,6785.0,385.5229,385.5229,385.0418,385.0418,6785.0
2020-12-07 11:20:00,408.17,408.61,408.16,408.61,3091.0,385.0324,385.4475,385.023,385.4475,3091.0
2020-12-07 11:30:00,408.52,408.56,408.1,408.43,7242.0,385.3626,385.4003,384.9664,385.2777,7242.0
2020-12-07 11:40:00,408.73,408.73,408.33,408.57,6641.0,385.5607,385.5607,385.1833,385.4097,6641.0
2020-12-07 11:50:00,408.46,408.46,407.81,408.44,13411.0,385.306,385.306,384.6928,385.2871,13411.0
2020-12-07 12:00:00,408.35,408.85,408.26,408.84,4715.0,385.2022,385.6739,385.1173,385.6644,4715.0
2020-12-07 12:10:00,408.83,408.83,408.55,408.75,9543.0,385.655,385.655,385.3909,385.5795,9543.0
2020-12-07 12:20:00,408.71,408.71,408.22,408.25,3910.0,385.5418,385.5418,385.0796,385.1079,3910.0
2020-12-07 12:30:00,408.31,408.36,408.15,408.31,8340.0,385.1645,385.2116,385.0135,385.1645,8340.0
2020-12-07 12:40:00,408.3,408.48,408.29,408.39,1512.0,385.155,385.3248,385.1456,385.2399,1512.0
2020-12-07 12:50:00,408.31,408.44,408.26,408.26,1949.0,385.1645,385.2871,385.1173,385.1173,1949.0
2020-12-07 13:00:00,408.04,408.04,407.61,407.61,6277.0,384.9098,384.9098,384.5042,384.5042,6277.0
2020-12-07 13:10:00,407.61,407.81,407.52,407.69,8348.0,384.5042,384.6928,384.4193,384.5796,8348.0
2020-12-07 13:20:00,407.65,407.95,407.53,407.56,11554.0,384.5419,384.8249,384.4287,384.457,11554.0
2020-12-07 13:30:00,407.57,408.09,407.53,407.88,12042.0,384.4664,384.9569,384.4287,384.7589,12042.0
2020-12-07 13:40:00,407.69,407.69,407.05,407.3,8852.0,384.5796,384.5796,383.9759,384.2117,8852.0
2020-12-07 13:50:00,407.36,407.54,407.23,407.37,4496.0,384.2683,384.4381,384.1457,384.2778,4496.0
2020-12-07 14:00:00,407.26,407.55,406.78,407.55,13402.0,384.174,384.4476,383.7212,384.4476,13402.0
2020-12-07 14:10:00,407.26,407.35,407.1,407.25,1909.0,384.174,384.2589,384.0231,384.1646,1909.0
2020-12-07 14:20:00,407.28,407.54,407.25,407.54,7180.0,384.1929,384.4381,384.1646,384.4381,7180.0
2020-12-07 14:30:00,407.55,407.88,407.55,407.68,11628.0,384.4476,384.7589,384.4476,384.5702,11628.0
2020-12-07 14:40:00,407.7,408.03,407.7,408.03,20310.0,384.5891,384.9004,384.5891,384.9004,20310.0
2020-12-07 14:50:00,408.07,408.2,407.89,407.9,11216.0,384.9381,385.0607,384.7683,384.7777,11216.0
2020-12-07 15:00:00,407.89,408.1,407.72,407.82,4693.0,384.7683,384.9664,384.6079,384.7023,4693.0
2020-12-07 15:10:00,407.78,408.25,407.72,408.25,5613.0,384.6645,385.1079,384.6079,385.1079,5613.0
2020-12-07 15:20:00,408.23,408.38,408.07,408.34,11225.0,385.089,385.2305,384.9381,385.1928,11225.0
2020-12-07 15:30:00,408.38,408.68,408.37,408.43,27469.0,385.2305,385.5135,385.2211,385.2777,27469.0
2020-12-07 15:40:00,408.32,408.32,407.18,407.4,20423.0,385.1739,385.1739,384.0985,384.3061,20423.0
2020-12-07 15:50:00,407.37,408.42,407.37,408.33,51285.0,384.2778,385.2682,384.2778,385.1833,51285.0
2020-12-08 09:30:00,405.76,407.99,405.65,407.97,33352.0,382.759,384.8626,382.6553,384.8438,33352.0
2020-12-08 09:40:00,408.13,408.96,407.91,408.68,20968.0,384.9947,385.7776,384.7872,385.5135,20968.0
2020-12-08 09:50:00,408.84,409.51,408.72,409.24,14314.0,385.6644,386.2965,385.5512,386.0418,14314.0
2020-12-08 10:00:00,409.2,409.29,407.98,408.8,14264.0,386.004,386.0889,384.8532,385.6267,14264.0
2020-12-08 10:10:00,408.87,409.59,408.57,408.62,10738.0,385.6927,386.3719,385.4097,385.4569,10738.0
2020-12-08 10:20:00,408.45,408.45,407.95,408.03,12009.0,385.2965,385.2965,384.8249,384.9004,12009.0
2020-12-08 10:30:00,408.14,408.93,407.81,408.71,19665.0,385.0041,385.7493,384.6928,385.5418,19665.0
2020-12-08 10:40:00,408.8,408.83,408.43,408.69,7681.0,385.6267,385.655,385.2777,385.5229,7681.0
2020-12-08 10:50:00,408.66,408.85,408.42,408.78,6068.0,385.4946,385.6739,385.2682,385.6078,6068.0
2020-12-08 11:00:00,408.93,409.53,408.89,409.18,18466.0,385.7493,386.3153,385.7116,385.9852,18466.0
2020-12-08 11:10:00,409.16,409.35,409.07,409.33,6547.0,385.9663,386.1455,385.8814,386.1267,6547.0
2020-12-08 11:20:00,409.36,409.36,409.12,409.35,1918.0,386.155,386.155,385.9286,386.1455,1918.0
2020-12-08 11:30:00,409.21,409.48,409.04,409.08,8571.0,386.0135,386.2682,385.8531,385.8908,8571.0
2020-12-08 11:40:00,409.1,409.66,408.86,409.56,10655.0,385.9097,386.438,385.6833,386.3436,10655.0
2020-12-08 11:50:00,409.55,409.77,409.41,409.49,13502.0,386.3342,386.5417,386.2021,386.2776,13502.0
2020-12-08 12:00:00,409.48,409.48,408.9,409.0,7486.0,386.2682,386.2682,385.721,385.8154,7486.0
2020-12-08 12:10:00,409.24,409.47,409.15,409.28,7700.0,386.0418,386.2587,385.9569,386.0795,7700.0
2020-12-08 12:20:00,409.17,409.91,409.17,409.75,6866.0,385.9757,386.6738,385.9757,386.5228,6866.0
2020-12-08 12:30:00,409.77,409.93,409.73,409.84,4444.0,386.5417,386.6926,386.504,386.6077,4444.0
2020-12-08 12:40:00,409.74,410.12,409.69,409.69,8288.0,386.5134,386.8719,386.4663,386.4663,8288.0
2020-12-08 12:50:00,409.67,410.01,409.63,409.77,6465.0,386.4474,386.7681,386.4097,386.5417,6465.0
2020-12-08 13:00:00,409.84,409.93,409.45,409.53,4680.0,386.6077,386.6926,386.2399,386.3153,4680.0
2020-12-08 13:10:00,409.43,409.5,409.29,409.47,5266.0,386.221,386.287,386.0889,386.2587,5266.0
2020-12-08 13:20:00,409.6,409.87,409.53,409.87,5213.0,386.3814,386.636,386.3153,386.636,5213.0
2020-12-08 13:30:00,409.86,410.27,409.78,410.19,6878.0,386.6266,387.0134,386.5511,386.9379,6878.0
2020-12-08 13:40:00,410.05,410.3,409.98,410.18,17320.0,386.8058,387.0417,386.7398,386.9285,17320.0
2020-12-08 13:50:00,410.18,410.21,409.82,410.04,3707.0,386.9285,386.9568,386.5889,386.7964,3707.0
2020-12-08 14:00:00,410.04,410.24,409.94,410.2,4748.0,386.7964,386.9851,386.7021,386.9473,4748.0
2020-12-08 14:10:00,410.35,410.68,410.29,410.66,5338.0,387.0888,387.4001,387.0322,387.3813,5338.0
2020-12-08 14:20:00,410.72,411.16,410.65,410.91,7504.0,387.4379,387.8529,387.3718,387.6171,7504.0
2020-12-08 14:30:00,410.9,410.9,410.56,410.58,5508.0,387.6077,387.6077,387.2869,387.3058,5508.0
2020-12-08 14:40:00,410.56,410.62,410.23,410.27,5475.0,387.2869,387.3435,386.9756,387.0134,5475.0
2020-12-08 14:50:00,410.23,410.26,410.05,410.05,6525.0,386.9756,387.0039,386.8058,386.8058,6525.0
2020-12-08 15:00:00,410.05,410.29,409.98,409.98,13205.0,386.8058,387.0322,386.7398,386.7398,13205.0
2020-12-08 15:10:00,410.11,410.13,409.79,410.05,5196.0,386.8624,386.8813,386.5606,386.8058,5196.0
2020-12-08 15:20:00,410.03,410.12,409.84,409.92,4195.0,386.787,386.8719,386.6077,386.6832,4195.0
2020-12-08 15:30:00,409.92,410.17,409.84,410.03,13048.0,386.6832,386.919,386.6077,386.787,13048.0
2020-12-08 15:40:00,409.96,410.29,409.89,409.89,13720.0,386.7209,387.0322,386.6549,386.6549,13720.0
2020-12-08 15:50:00,409.97,410.84,409.97,410.41,54338.0,386.7304,387.5511,386.7304,387.1454,54338.0
2020-12-09 09:30:00,412.23,412.92,412.16,412.67,53604.0,388.8623,389.5132,388.7962,389.2773,53604.0
2020-12-09 09:40:00,412.75,413.44,412.54,412.55,35982.0,389.3528,390.0037,389.1547,389.1641,35982.0
2020-12-09 09:50:00,412.57,413.06,412.41,412.93,14508.0,389.183,389.6452,389.0321,389.5226,14508.0
2020-12-09 10:00:00,413.02,413.19,412.27,412.94,16206.0,389.6075,389.7678,388.9,389.532,16206.0
2020-12-09 10:10:00,412.97,413.0,411.32,412.35,44520.0,389.5603,389.5886,388.0039,388.9755,44520.0
2020-12-09 10:20:00,412.35,412.64,411.98,412.64,16458.0,388.9755,389.249,388.6264,389.249,16458.0
2020-12-09 10:30:00,412.51,412.69,411.84,411.99,9357.0,389.1264,389.2962,388.4944,388.6359,9357.0
2020-12-09 10:40:00,412.03,412.34,411.74,411.95,13706.0,388.6736,388.966,388.4,388.5981,13706.0
2020-12-09 10:50:00,411.8,412.06,411.55,411.7,10536.0,388.4566,388.7019,388.2208,388.3623,10536.0
2020-12-09 11:00:00,411.65,411.75,410.82,411.31,13425.0,388.3151,388.4095,387.5322,387.9944,13425.0
2020-12-09 11:10:00,411.42,411.52,410.96,410.96,6134.0,388.0982,388.1925,387.6643,387.6643,6134.0
2020-12-09 11:20:00,410.88,411.22,410.88,411.01,4211.0,387.5888,387.9095,387.5888,387.7114,4211.0
2020-12-09 11:30:00,410.96,410.98,410.55,410.98,8290.0,387.6643,387.6831,387.2775,387.6831,8290.0
2020-12-09 11:40:00,411.0,411.09,410.66,410.68,4830.0,387.702,387.7869,387.3813,387.4001,4830.0
2020-12-09 11:50:00,410.75,411.6,410.64,411.6,6944.0,387.4662,388.268,387.3624,388.268,6944.0
2020-12-09 12:00:00,411.53,411.65,411.36,411.64,10388.0,388.2019,388.3151,388.0416,388.3057,10388.0
2020-12-09 12:10:00,411.65,411.78,411.42,411.52,2676.0,388.3151,388.4378,388.0982,388.1925,2676.0
2020-12-09 12:20:00,411.44,411.52,411.12,411.28,12992.0,388.1171,388.1925,387.8152,387.9661,12992.0
2020-12-09 12:30:00,411.15,411.15,410.48,410.48,8781.0,387.8435,387.8435,387.2115,387.2115,8781.0
2020-12-09 12:40:00,410.47,410.54,409.71,409.74,23243.0,387.202,387.2681,386.4851,386.5134,23243.0
2020-12-09 12:50:00,409.63,410.43,409.26,410.4,11944.0,386.4097,387.1643,386.0606,387.136,11944.0
2020-12-09 13:00:00,410.29,410.29,409.36,409.9,10581.0,387.0322,387.0322,386.155,386.6643,10581.0
2020-12-09 13:10:00,409.99,409.99,409.36,409.49,7451.0,386.7492,386.7492,386.155,386.2776,7451.0
2020-12-09 13:20:00,409.52,409.56,408.44,408.7,17894.0,386.3059,386.3436,385.2871,385.5324,17894.0
2020-12-09 13:30:00,408.51,408.54,407.66,408.04,22414.0,385.3531,385.3814,384.5513,384.9098,22414.0
2020-12-09 13:40:00,407.96,408.32,407.81,408.18,6410.0,384.8343,385.1739,384.6928,385.0418,6410.0
2020-12-09 13:50:00,408.22,408.22,406.53,406.54,13119.0,385.0796,385.0796,383.4854,383.4948,13119.0
2020-12-09 14:00:00,406.77,407.85,406.68,407.76,8859.0,383.7118,384.7306,383.6269,384.6457,8859.0
2020-12-09 14:10:00,407.73,408.02,407.44,408.02,6712.0,384.6174,384.8909,384.3438,384.8909,6712.0
2020-12-09 14:20:00,407.97,409.06,407.86,409.06,6962.0,384.8438,385.872,384.74,385.872,6962.0
2020-12-09 14:30:00,408.93,408.99,408.28,408.44,17350.0,385.7493,385.8059,385.1362,385.2871,17350.0
2020-12-09 14:40:00,408.46,408.84,408.01,408.77,11463.0,385.306,385.6644,384.8815,385.5984,11463.0
2020-12-09 14:50:00,408.69,409.26,408.43,409.26,13711.0,385.5229,386.0606,385.2777,386.0606,13711.0
2020-12-09 15:00:00,409.1,409.33,408.55,409.21,9876.0,385.9097,386.1267,385.3909,386.0135,9876.0
2020-12-09 15:10:00,409.24,409.38,408.51,408.61,11867.0,386.0418,386.1738,385.3531,385.4475,11867.0
2020-12-09 15:20:00,408.88,408.89,407.72,407.72,9343.0,385.7022,385.7116,384.6079,384.6079,9343.0
2020-12-09 15:30:00,407.68,408.3,407.68,408.22,18956.0,384.5702,385.155,384.5702,385.0796,18956.0
2020-12-09 15:40:00,408.26,409.36,408.17,408.64,30662.0,385.1173,386.155,385.0324,385.4758,30662.0
2020-12-09 15:50:00,408.68,409.4,408.52,408.72,70373.0,385.5135,386.1927,385.3626,385.5512,70373.0
2020-12-10 09:30:00,405.95,406.9,405.01,406.9,40112.0,382.9383,383.8344,382.0515,383.8344,40112.0
2020-12-10 09:40:00,406.9,407.53,406.64,407.35,36194.0,383.8344,384.4287,383.5891,384.2589,36194.0
2020-12-10 09:50:00,407.68,408.52,407.68,408.28,26374.0,384.5702,385.3626,384.5702,385.1362,26374.0
2020-12-10 10:00:00,408.28,408.57,407.8,408.31,23481.0,385.1362,385.4097,384.6834,385.1645,23481.0
2020-12-10 10:10:00,408.34,408.72,408.23,408.56,10077.0,385.1928,385.5512,385.089,385.4003,10077.0
2020-12-10 10:20:00,408.68,408.92,408.43,408.64,3039.0,385.5135,385.7399,385.2777,385.4758,3039.0
2020-12-10 10:30:00,408.71,408.72,408.09,408.72,5550.0,385.5418,385.5512,384.9569,385.5512,5550.0
2020-12-10 10:40:00,408.85,408.86,408.27,408.41,6665.0,385.6739,385.6833,385.1267,385.2588,6665.0
2020-12-10 10:50:00,409.07,409.19,408.77,408.98,3489.0,385.8814,385.9946,385.5984,385.7965,3489.0
2020-12-10 11:00:00,409.08,409.08,408.28,408.28,6946.0,385.8908,385.8908,385.1362,385.1362,6946.0
2020-12-10 11:10:00,408.21,408.95,408.08,408.87,36983.0,385.0701,385.7682,384.9475,385.6927,36983.0
2020-12-10 11:20:00,408.96,409.12,408.74,408.89,17032.0,385.7776,385.9286,385.5701,385.7116,17032.0
2020-12-10 11:30:00,408.88,408.96,408.21,408.52,15011.0,385.7022,385.7776,385.0701,385.3626,15011.0
2020-12-10 11:40:00,408.52,408.7,408.33,408.53,31732.0,385.3626,385.5324,385.1833,385.372,31732.0
2020-12-10 11:50:00,408.49,408.49,407.64,407.71,57456.0,385.3343,385.3343,384.5325,384.5985,57456.0
2020-12-10 12:00:00,407.69,408.85,407.57,408.83,50101.0,384.5796,385.6739,384.4664,385.655,50101.0
2020-12-10 12:10:00,408.84,409.13,408.79,408.98,7219.0,385.6644,385.938,385.6173,385.7965,7219.0
2020-12-10 12:20:00,409.02,409.18,408.87,409.04,3800.0,385.8342,385.9852,385.6927,385.8531,3800.0
2020-12-10 12:30:00,409.07,409.39,409.07,409.24,7264.0,385.8814,386.1833,385.8814,386.0418,7264.0
2020-12-10 12:40:00,409.35,409.54,408.86,408.9,10845.0,386.1455,386.3248,385.6833,385.721,10845.0
2020-12-10 12:50:00,408.68,408.86,408.52,408.86,8462.0,385.5135,385.6833,385.3626,385.6833,8462.0
2020-12-10 13:00:00,408.71,409.19,408.52,409.19,11543.0,385.5418,385.9946,385.3626,385.9946,11543.0
2020-12-10 13:10:00,409.26,409.65,409.26,409.65,3224.0,386.0606,386.4285,386.0606,386.4285,3224.0
2020-12-10 13:20:00,409.71,409.84,409.55,409.6,5447.0,386.4851,386.6077,386.3342,386.3814,5447.0
2020-12-10 13:30:00,409.66,409.66,408.85,409.18,4300.0,386.438,386.438,385.6739,385.9852,4300.0
2020-12-10 13:40:00,409.13,409.13,408.83,408.97,7670.0,385.938,385.938,385.655,385.7871,7670.0
2020-12-10 13:50:00,408.83,409.06,408.68,408.87,3046.0,385.655,385.872,385.5135,385.6927,3046.0
2020-12-10 14:00:00,408.94,408.97,408.58,408.68,2855.0,385.7588,385.7871,385.4192,385.5135,2855.0
2020-12-10 14:10:00,408.73,408.73,407.91,408.03,2222.0,385.5607,385.5607,384.7872,384.9004,2222.0
2020-12-10 14:20:00,407.96,408.17,407.77,407.95,3046.0,384.8343,385.0324,384.6551,384.8249,3046.0
2020-12-10 14:30:00,407.87,408.84,407.82,408.83,7894.0,384.7494,385.6644,384.7023,385.655,7894.0
2020-12-10 14:40:00,408.79,408.86,408.55,408.69,3453.0,385.6173,385.6833,385.3909,385.5229,3453.0
2020-12-10 14:50:00,408.73,408.91,408.33,408.55,3641.0,385.5607,385.7305,385.1833,385.3909,3641.0
2020-12-10 15:00:00,408.52,409.22,408.52,408.95,12246.0,385.3626,386.0229,385.3626,385.7682,12246.0
2020-12-10 15:10:00,409.08,409.84,409.08,409.67,12036.0,385.8908,386.6077,385.8908,386.4474,12036.0
2020-12-10 15:20:00,409.62,409.92,409.53,409.58,8284.0,386.4002,386.6832,386.3153,386.3625,8284.0
2020-12-10 15:30:00,409.81,409.97,409.36,409.73,9089.0,386.5794,386.7304,386.155,386.504,9089.0
2020-12-10 15:40:00,409.68,409.97,409.48,409.67,6430.0,386.4568,386.7304,386.2682,386.4474,6430.0
2020-12-10 15:50:00,409.71,410.42,409.71,409.91,29235.0,386.4851,387.1549,386.4851,386.6738,29235.0
2020-12-11 09:30:00,406.99,409.49,406.96,409.36,63568.0,383.9193,386.2776,383.891,386.155,63568.0
2020-12-11 09:40:00,409.58,409.58,408.77,409.22,13879.0,386.3625,386.3625,385.5984,386.0229,13879.0
2020-12-11 09:50:00,409.15,410.33,408.62,410.23,13337.0,385.9569,387.07,385.4569,386.9756,13337.0
2020-12-11 10:00:00,410.67,411.77,410.59,411.37,20294.0,387.3907,388.4283,387.3152,388.051,20294.0
2020-12-11 10:10:00,411.47,411.62,410.58,411.5,14642.0,388.1453,388.2868,387.3058,388.1736,14642.0
2020-12-11 10:20:00,411.46,411.51,410.88,411.0,7395.0,388.1359,388.1831,387.5888,387.702,7395.0
2020-12-11 10:30:00,410.79,411.07,410.39,410.39,35551.0,387.5039,387.768,387.1266,387.1266,35551.0
2020-12-11 10:40:00,410.36,410.41,409.69,409.78,7990.0,387.0983,387.1454,386.4663,386.5511,7990.0
2020-12-11 10:50:00,409.5,409.56,409.07,409.45,13593.0,386.287,386.3436,385.8814,386.2399,13593.0
2020-12-11 11:00:00,409.54,409.74,409.36,409.47,13679.0,386.3248,386.5134,386.155,386.2587,13679.0
2020-12-11 11:10:00,409.54,409.6,409.23,409.31,7768.0,386.3248,386.3814,386.0323,386.1078,7768.0
2020-12-11 11:20:00,409.34,409.34,408.4,408.57,9868.0,386.1361,386.1361,385.2494,385.4097,9868.0
2020-12-11 11:30:00,408.62,408.67,407.67,408.01,14421.0,385.4569,385.5041,384.5608,384.8815,14421.0
2020-12-11 11:40:00,407.77,407.98,407.37,407.82,11918.0,384.6551,384.8532,384.2778,384.7023,11918.0
2020-12-11 11:50:00,407.81,408.2,407.81,408.16,8782.0,384.6928,385.0607,384.6928,385.023,8782.0
2020-12-11 12:00:00,408.26,408.29,407.31,407.31,15889.0,385.1173,385.1456,384.2212,384.2212,15889.0
2020-12-11 12:10:00,407.31,407.38,405.84,405.84,22371.0,384.2212,384.2872,382.8345,382.8345,22371.0
2020-12-11 12:20:00,405.66,406.76,405.35,406.75,14880.0,382.6647,383.7023,382.3723,383.6929,14880.0
2020-12-11 12:30:00,406.8,406.86,405.96,406.01,12950.0,383.7401,383.7967,382.9477,382.9949,12950.0
2020-12-11 12:40:00,406.07,406.54,406.07,406.53,8726.0,383.0515,383.4948,383.0515,383.4854,8726.0
2020-12-11 12:50:00,406.71,407.27,406.71,407.13,10187.0,383.6552,384.1834,383.6552,384.0514,10187.0
2020-12-11 13:00:00,407.15,407.27,406.84,407.23,9965.0,384.0702,384.1834,383.7778,384.1457,9965.0
2020-12-11 13:10:00,407.18,407.73,407.18,407.29,6811.0,384.0985,384.6174,384.0985,384.2023,6811.0
2020-12-11 13:20:00,407.38,407.78,407.04,407.78,6741.0,384.2872,384.6645,383.9665,384.6645,6741.0
2020-12-11 13:30:00,407.84,408.45,407.84,408.19,19166.0,384.7211,385.2965,384.7211,385.0513,19166.0
2020-12-11 13:40:00,408.15,408.28,407.84,408.16,6063.0,385.0135,385.1362,384.7211,385.023,6063.0
2020-12-11 13:50:00,408.04,408.78,408.04,408.75,8079.0,384.9098,385.6078,384.9098,385.5795,8079.0
2020-12-11 14:00:00,408.75,408.75,408.4,408.41,5543.0,385.5795,385.5795,385.2494,385.2588,5543.0
2020-12-11 14:10:00,408.55,408.63,408.32,408.61,2577.0,385.3909,385.4663,385.1739,385.4475,2577.0
2020-12-11 14:20:00,408.67,409.04,408.47,408.72,5742.0,385.5041,385.8531,385.3154,385.5512,5742.0
2020-12-11 14:30:00,408.76,409.03,408.71,408.82,4503.0,385.589,385.8437,385.5418,385.6456,4503.0
2020-12-11 14:40:00,408.86,409.06,408.76,408.94,10113.0,385.6833,385.872,385.589,385.7588,10113.0
2020-12-11 14:50:00,408.95,408.95,408.46,408.46,3121.0,385.7682,385.7682,385.306,385.306,3121.0
2020-12-11 15:00:00,408.55,408.65,408.19,408.19,5090.0,385.3909,385.4852,385.0513,385.0513,5090.0
2020-12-11 15:10:00,408.21,409.37,408.21,409.35,5441.0,385.0701,386.1644,385.0701,386.1455,5441.0
2020-12-11 15:20:00,409.35,409.45,408.94,409.17,16534.0,386.1455,386.2399,385.7588,385.9757,16534.0
2020-12-11 15:30:00,409.18,409.48,409.04,409.37,9843.0,385.9852,386.2682,385.8531,386.1644,9843.0
2020-12-11 15:40:00,409.35,409.62,408.76,408.77,12403.0,386.1455,386.4002,385.589,385.5984,12403.0
2020-12-11 15:50:00,408.85,409.14,408.53,409.06,66157.0,385.6739,385.9474,385.372,385.872,66157.0
2020-12-14 09:30:00,413.02,414.35,412.71,414.35,43974.0,389.6075,390.8621,389.3151,390.8621,43974.0
2020-12-14 09:40:00,414.35,414.42,413.36,414.12,38559.0,390.8621,390.9281,389.9282,390.6451,38559.0
2020-12-14 09:50:00,414.1,414.4,413.34,413.62,17183.0,390.6263,390.9093,389.9093,390.1735,17183.0
2020-12-14 10:00:00,413.64,414.29,413.28,414.29,24549.0,390.1923,390.8055,389.8527,390.8055,24549.0
2020-12-14 10:10:00,414.15,414.15,413.66,413.72,4853.0,390.6734,390.6734,390.2112,390.2678,4853.0
2020-12-14 10:20:00,413.57,413.84,412.97,413.13,7686.0,390.1263,390.381,389.5603,389.7113,7686.0
2020-12-14 10:30:00,413.23,413.23,412.51,412.86,17621.0,389.8056,389.8056,389.1264,389.4566,17621.0
2020-12-14 10:40:00,413.03,413.12,411.73,411.73,23729.0,389.6169,389.7018,388.3906,388.3906,23729.0
2020-12-14 10:50:00,411.6,411.87,411.42,411.42,6377.0,388.268,388.5227,388.0982,388.0982,6377.0
2020-12-14 11:00:00,411.0,411.45,410.84,410.9,13317.0,387.702,388.1265,387.5511,387.6077,13317.0
2020-12-14 11:10:00,410.89,411.71,410.8,411.52,5105.0,387.5982,388.3717,387.5133,388.1925,5105.0
2020-12-14 11:20:00,411.51,411.69,411.06,411.06,9813.0,388.1831,388.3529,387.7586,387.7586,9813.0
2020-12-14 11:30:00,411.13,411.37,410.63,411.09,15895.0,387.8246,388.051,387.353,387.7869,15895.0
2020-12-14 11:40:00,410.96,411.75,410.96,411.36,19071.0,387.6643,388.4095,387.6643,388.0416,19071.0
2020-12-14 11:50:00,411.38,411.57,411.02,411.02,5574.0,388.0605,388.2397,387.7209,387.7209,5574.0
2020-12-14 12:00:00,411.14,411.2,410.89,411.09,3251.0,387.8341,387.8907,387.5982,387.7869,3251.0
2020-12-14 12:10:00,411.18,411.4,410.51,410.52,6878.0,387.8718,388.0793,387.2398,387.2492,6878.0
2020-12-14 12:20:00,410.56,410.65,410.38,410.5,9144.0,387.2869,387.3718,387.1171,387.2303,9144.0
2020-12-14 12:30:00,410.56,410.98,410.56,410.85,3247.0,387.2869,387.6831,387.2869,387.5605,3247.0
2020-12-14 12:40:00,410.79,410.79,410.25,410.25,2972.0,387.5039,387.5039,386.9945,386.9945,2972.0
2020-12-14 12:50:00,410.27,410.55,410.12,410.12,25001.0,387.0134,387.2775,386.8719,386.8719,25001.0
2020-12-14 13:00:00,410.29,410.52,409.63,409.66,15119.0,387.0322,387.2492,386.4097,386.438,15119.0
2020-12-14 13:10:00,409.63,409.92,409.35,409.53,22158.0,386.4097,386.6832,386.1455,386.3153,22158.0
2020-12-14 13:20:00,409.55,409.62,409.37,409.55,7642.0,386.3342,386.4002,386.1644,386.3342,7642.0
2020-12-14 13:30:00,409.42,410.03,409.41,409.9,4049.0,386.2116,386.787,386.2021,386.6643,4049.0
2020-12-14 13:40:00,410.04,410.1,409.5,409.6,4590.0,386.7964,386.853,386.287,386.3814,4590.0
2020-12-14 13:50:00,409.78,410.03,409.54,409.54,6186.0,386.5511,386.787,386.3248,386.3248,6186.0
2020-12-14 14:00:00,409.77,409.86,409.48,409.72,3813.0,386.5417,386.6266,386.2682,386.4946,3813.0
2020-12-14 14:10:00,409.77,409.78,409.12,409.47,3212.0,386.5417,386.5511,385.9286,386.2587,3212.0
2020-12-14 14:20:00,409.46,409.46,408.84,409.06,20356.0,386.2493,386.2493,385.6644,385.872,20356.0
2020-12-14 14:30:00,408.88,409.03,408.3,408.36,5892.0,385.7022,385.8437,385.155,385.2116,5892.0
2020-12-14 14:40:00,408.56,409.31,408.56,409.31,4673.0,385.4003,386.1078,385.4003,386.1078,4673.0
2020-12-14 14:50:00,409.4,409.96,409.23,409.88,27127.0,386.1927,386.7209,386.0323,386.6455,27127.0
2020-12-14 15:00:00,409.77,409.92,409.47,409.69,24515.0,386.5417,386.6832,386.2587,386.4663,24515.0
2020-12-14 15:10:00,409.86,410.0,409.65,409.66,801.0,386.6266,386.7587,386.4285,386.438,801.0
2020-12-14 15:20:00,409.68,410.17,409.62,409.63,4574.0,386.4568,386.919,386.4002,386.4097,4574.0
2020-12-14 15:30:00,409.45,409.45,408.35,408.47,18980.0,386.2399,386.2399,385.2022,385.3154,18980.0
2020-12-14 15:40:00,408.41,409.3,408.07,409.16,46504.0,385.2588,386.0984,384.9381,385.9663,46504.0
2020-12-14 15:50:00,409.03,409.11,407.95,408.06,88761.0,385.8437,385.9191,384.8249,384.9286,88761.0
2020-12-15 09:30:00,411.2,411.76,410.63,410.95,61834.0,387.8907,388.4189,387.353,387.6548,61834.0
2020-12-15 09:40:00,410.8,411.16,410.19,410.21,15212.0,387.5133,387.8529,386.9379,386.9568,15212.0
2020-12-15 09:50:00,410.34,411.03,410.34,410.68,9091.0,387.0794,387.7303,387.0794,387.4001,9091.0
2020-12-15 10:00:00,410.63,411.87,410.63,411.67,3673.0,387.353,388.5227,387.353,388.334,3673.0
2020-12-15 10:10:00,411.6,412.35,411.56,412.26,6238.0,388.268,388.9755,388.2302,388.8906,6238.0
2020-12-15 10:20:00,412.22,412.22,411.43,411.87,8798.0,388.8528,388.8528,388.1076,388.5227,8798.0
2020-12-15 10:30:00,411.93,412.14,411.22,411.22,6425.0,388.5793,388.7774,387.9095,387.9095,6425.0
2020-12-15 10:40:00,411.36,412.44,411.35,412.44,2711.0,388.0416,389.0604,388.0322,389.0604,2711.0
2020-12-15 10:50:00,412.5,413.05,412.31,413.05,3791.0,389.117,389.6358,388.9377,389.6358,3791.0
2020-12-15 11:00:00,412.91,412.95,412.02,412.5,8194.0,389.5037,389.5415,388.6642,389.117,8194.0
2020-12-15 11:10:00,412.49,413.12,412.49,412.82,11852.0,389.1075,389.7018,389.1075,389.4188,11852.0
2020-12-15 11:20:00,412.82,413.12,412.7,412.77,4309.0,389.4188,389.7018,389.3056,389.3717,4309.0
2020-12-15 11:30:00,413.0,413.21,412.97,413.21,4766.0,389.5886,389.7867,389.5603,389.7867,4766.0
2020-12-15 11:40:00,413.25,413.86,413.25,413.68,4656.0,389.8244,390.3999,389.8244,390.2301,4656.0
2020-12-15 11:50:00,413.77,413.82,413.51,413.66,2852.0,390.315,390.3621,390.0697,390.2112,2852.0
2020-12-15 12:00:00,413.81,414.09,413.69,413.69,6655.0,390.3527,390.6168,390.2395,390.2395,6655.0
2020-12-15 12:10:00,413.84,414.03,413.83,413.99,1135.0,390.381,390.5602,390.3716,390.5225,1135.0
2020-12-15 12:20:00,414.0,414.18,413.97,414.04,2400.0,390.5319,390.7017,390.5036,390.5697,2400.0
2020-12-15 12:30:00,414.2,414.6,414.11,414.52,5764.0,390.7206,391.0979,390.6357,391.0225,5764.0
2020-12-15 12:40:00,414.6,415.17,414.54,415.14,40543.0,391.0979,391.6356,391.0413,391.6073,40543.0
2020-12-15 12:50:00,415.22,415.58,415.16,415.58,5918.0,391.6828,392.0224,391.6262,392.0224,5918.0
2020-12-15 13:00:00,415.54,416.01,415.38,415.82,6783.0,391.9846,392.428,391.8337,392.2488,6783.0
2020-12-15 13:10:00,415.83,416.07,415.69,416.02,11978.0,392.2582,392.4846,392.1261,392.4374,11978.0
2020-12-15 13:20:00,416.02,416.02,415.3,415.3,7248.0,392.4374,392.4374,391.7582,391.7582,7248.0
2020-12-15 13:30:00,415.31,415.94,415.31,415.94,10561.0,391.7677,392.362,391.7677,392.362,10561.0
2020-12-15 13:40:00,416.07,416.39,415.93,416.27,4608.0,392.4846,392.7865,392.3525,392.6733,4608.0
2020-12-15 13:50:00,416.28,416.42,416.13,416.38,5935.0,392.6827,392.8148,392.5412,392.777,5935.0
2020-12-15 14:00:00,416.29,416.61,416.21,416.35,24567.0,392.6921,392.994,392.6167,392.7487,24567.0
2020-12-15 14:10:00,416.38,416.9,416.38,416.5,8843.0,392.777,393.2675,392.777,392.8902,8843.0
2020-12-15 14:20:00,416.59,416.74,416.42,416.63,15562.0,392.9751,393.1166,392.8148,393.0128,15562.0
2020-12-15 14:30:00,416.63,416.83,416.63,416.79,7594.0,393.0128,393.2015,393.0128,393.1638,7594.0
2020-12-15 14:40:00,416.81,417.11,416.76,416.85,9228.0,393.1826,393.4656,393.1355,393.2204,9228.0
2020-12-15 14:50:00,416.74,416.74,416.42,416.51,3100.0,393.1166,393.1166,392.8148,392.8997,3100.0
2020-12-15 15:00:00,416.58,416.96,416.45,416.66,9284.0,392.9657,393.3241,392.8431,393.0411,9284.0
2020-12-15 15:10:00,416.75,416.94,416.61,416.61,6397.0,393.126,393.3053,392.994,392.994,6397.0
2020-12-15 15:20:00,416.59,416.64,416.02,416.14,10096.0,392.9751,393.0223,392.4374,392.5506,10096.0
2020-12-15 15:30:00,416.08,416.38,415.93,416.15,38578.0,392.494,392.777,392.3525,392.5601,38578.0
2020-12-15 15:40:00,416.07,416.64,415.99,416.44,26766.0,392.4846,393.0223,392.4091,392.8336,26766.0
2020-12-15 15:50:00,416.45,417.74,416.39,417.67,141316.0,392.8431,394.0599,392.7865,393.9939,141316.0
2020-12-16 09:30:00,418.1,418.42,416.95,417.79,51239.0,394.3995,394.7014,393.3147,394.1071,51239.0
2020-12-16 09:40:00,417.94,417.94,416.82,416.99,43511.0,394.2486,394.2486,393.1921,393.3524,43511.0
2020-12-16 09:50:00,417.17,417.55,416.72,417.34,13367.0,393.5222,393.8807,393.0977,393.6826,13367.0
2020-12-16 10:00:00,417.59,417.6,416.54,416.6,13238.0,393.9184,393.9279,392.928,392.9845,13238.0
2020-12-16 10:10:00,416.44,416.49,415.9,415.91,6089.0,392.8336,392.8808,392.3242,392.3337,6089.0
2020-12-16 10:20:00,415.72,416.41,415.21,416.39,7734.0,392.1544,392.8053,391.6733,392.7865,7734.0
2020-12-16 10:30:00,416.48,416.69,415.74,416.1,14349.0,392.8714,393.0694,392.1733,392.5129,14349.0
2020-12-16 10:40:00,415.85,416.0,415.52,415.85,9233.0,392.2771,392.4186,391.9658,392.2771,9233.0
2020-12-16 10:50:00,415.87,416.04,415.63,415.75,12460.0,392.2959,392.4563,392.0695,392.1827,12460.0
2020-12-16 11:00:00,415.81,416.1,415.35,415.9,16996.0,392.2393,392.5129,391.8054,392.3242,16996.0
2020-12-16 11:10:00,415.78,415.87,415.38,415.56,5868.0,392.211,392.2959,391.8337,392.0035,5868.0
2020-12-16 11:20:00,415.53,415.97,415.49,415.97,17868.0,391.9752,392.3903,391.9375,392.3903,17868.0
2020-12-16 11:30:00,415.93,415.93,415.15,415.19,12439.0,392.3525,392.3525,391.6167,391.6545,12439.0
2020-12-16 11:40:00,415.18,415.77,415.18,415.69,9036.0,391.645,392.2016,391.645,392.1261,9036.0
2020-12-16 11:50:00,415.69,415.69,415.36,415.64,6202.0,392.1261,392.1261,391.8148,392.079,6202.0
2020-12-16 12:00:00,415.72,415.72,415.16,415.21,2240.0,392.1544,392.1544,391.6262,391.6733,2240.0
2020-12-16 12:10:00,415.17,415.33,415.09,415.31,7544.0,391.6356,391.7865,391.5601,391.7677,7544.0
2020-12-16 12:20:00,415.39,415.56,415.17,415.49,15971.0,391.8431,392.0035,391.6356,391.9375,15971.0
2020-12-16 12:30:00,415.49,415.86,415.36,415.86,26547.0,391.9375,392.2865,391.8148,392.2865,26547.0
2020-12-16 12:40:00,415.91,416.03,415.58,415.59,23125.0,392.3337,392.4469,392.0224,392.0318,23125.0
2020-12-16 12:50:00,415.62,416.03,415.42,415.94,40323.0,392.0601,392.4469,391.8714,392.362,40323.0
2020-12-16 13:00:00,415.91,415.95,415.23,415.29,13589.0,392.3337,392.3714,391.6922,391.7488,13589.0
2020-12-16 13:10:00,415.17,415.26,414.94,415.09,11422.0,391.6356,391.7205,391.4186,391.5601,11422.0
2020-12-16 13:20:00,415.0,415.02,414.74,414.78,6515.0,391.4752,391.4941,391.23,391.2677,6515.0
2020-12-16 13:30:00,414.91,414.94,414.73,414.94,6428.0,391.3903,391.4186,391.2206,391.4186,6428.0
2020-12-16 13:40:00,414.92,414.92,414.66,414.83,8139.0,391.3998,391.3998,391.1545,391.3149,8139.0
2020-12-16 13:50:00,414.85,415.02,414.83,415.02,5635.0,391.3338,391.4941,391.3149,391.4941,5635.0
2020-12-16 14:00:00,415.04,415.79,414.48,414.56,31980.0,391.513,392.2205,390.9847,391.0602,31980.0
2020-12-16 14:10:00,414.5,414.56,414.09,414.19,7320.0,391.0036,391.0602,390.6168,390.7112,7320.0
2020-12-16 14:20:00,414.18,414.74,414.17,414.49,4810.0,390.7017,391.23,390.6923,390.9942,4810.0
2020-12-16 14:30:00,414.55,416.07,414.47,416.07,10754.0,391.0508,392.4846,390.9753,392.4846,10754.0
2020-12-16 14:40:00,416.07,416.07,415.59,415.92,6236.0,392.4846,392.4846,392.0318,392.3431,6236.0
2020-12-16 14:50:00,416.12,416.34,415.78,416.23,7224.0,392.5318,392.7393,392.211,392.6355,7224.0
2020-12-16 15:00:00,416.19,416.19,415.67,415.81,4849.0,392.5978,392.5978,392.1073,392.2393,4849.0
2020-12-16 15:10:00,415.84,416.64,415.78,416.64,8256.0,392.2676,393.0223,392.211,393.0223,8256.0
2020-12-16 15:20:00,416.6,417.04,416.4,416.42,15475.0,392.9845,393.3996,392.7959,392.8148,15475.0
2020-12-16 15:30:00,416.41,416.98,415.98,416.2,18788.0,392.8053,393.343,392.3997,392.6072,18788.0
2020-12-16 15:40:00,416.3,416.55,416.1,416.44,12145.0,392.7016,392.9374,392.5129,392.8336,12145.0
2020-12-16 15:50:00,416.35,416.48,415.85,416.21,61017.0,392.7487,392.8714,392.2771,392.6167,61017.0
2020-12-17 09:30:00,417.66,418.45,417.23,417.37,33152.0,393.9845,394.7297,393.5788,393.7109,33152.0
2020-12-17 09:40:00,417.34,417.88,417.05,417.63,36364.0,393.6826,394.192,393.409,393.9562,36364.0
2020-12-17 09:50:00,417.65,418.05,416.98,417.03,12659.0,393.975,394.3524,393.343,393.3902,12659.0
2020-12-17 10:00:00,417.2,418.08,417.17,418.08,8044.0,393.5505,394.3807,393.5222,394.3807,8044.0
2020-12-17 10:10:00,418.06,418.53,417.92,418.53,8044.0,394.3618,394.8051,394.2297,394.8051,8044.0
2020-12-17 10:20:00,418.43,418.51,417.75,418.41,8035.0,394.7108,394.7863,394.0694,394.6919,8035.0
2020-12-17 10:30:00,418.29,418.37,417.02,417.04,18204.0,394.5788,394.6542,393.3807,393.3996,18204.0
2020-12-17 10:40:00,417.12,417.42,416.42,417.41,12952.0,393.4751,393.7581,392.8148,393.7486,12952.0
2020-12-17 10:50:00,417.46,417.47,417.14,417.3,71464.0,393.7958,393.8052,393.4939,393.6449,71464.0
2020-12-17 11:00:00,417.23,417.31,416.86,416.96,37943.0,393.5788,393.6543,393.2298,393.3241,37943.0
2020-12-17 11:10:00,417.13,418.15,417.12,417.88,27211.0,393.4845,394.4467,393.4751,394.192,27211.0
2020-12-17 11:20:00,417.85,418.12,417.74,417.92,109687.0,394.1637,394.4184,394.0599,394.2297,109687.0
2020-12-17 11:30:00,417.89,418.14,417.7,418.05,7823.0,394.2014,394.4373,394.0222,394.3524,7823.0
2020-12-17 11:40:00,417.97,418.2,417.86,417.92,4750.0,394.2769,394.4939,394.1731,394.2297,4750.0
2020-12-17 11:50:00,417.81,417.89,417.28,417.86,103380.0,394.126,394.2014,393.626,394.1731,103380.0
2020-12-17 12:00:00,417.86,417.86,417.35,417.42,11040.0,394.1731,394.1731,393.692,393.7581,11040.0
2020-12-17 12:10:00,417.46,417.46,417.11,417.14,19781.0,393.7958,393.7958,393.4656,393.4939,19781.0
2020-12-17 12:20:00,417.26,417.81,417.26,417.69,8235.0,393.6071,394.126,393.6071,394.0128,8235.0
2020-12-17 12:30:00,417.69,417.92,417.56,417.59,23347.0,394.0128,394.2297,393.8901,393.9184,23347.0
2020-12-17 12:40:00,417.6,418.05,417.59,417.93,91473.0,393.9279,394.3524,393.9184,394.2392,91473.0
2020-12-17 12:50:00,417.9,418.33,417.78,418.25,10905.0,394.2109,394.6165,394.0977,394.541,10905.0
2020-12-17 13:00:00,418.25,418.3,418.09,418.12,7656.0,394.541,394.5882,394.3901,394.4184,7656.0
2020-12-17 13:10:00,418.19,418.35,417.98,418.09,7911.0,394.4844,394.6353,394.2863,394.3901,7911.0
2020-12-17 13:20:00,418.25,418.44,418.25,418.4,8366.0,394.541,394.7202,394.541,394.6825,8366.0
2020-12-17 13:30:00,418.37,418.45,418.21,418.41,8523.0,394.6542,394.7297,394.5033,394.6919,8523.0
2020-12-17 13:40:00,418.4,418.4,418.08,418.28,11638.0,394.6825,394.6825,394.3807,394.5693,11638.0
2020-12-17 13:50:00,418.16,418.3,417.96,418.28,11813.0,394.4561,394.5882,394.2675,394.5693,11813.0
2020-12-17 14:00:00,418.31,418.55,418.08,418.54,7409.0,394.5976,394.824,394.3807,394.8146,7409.0
2020-12-17 14:10:00,418.55,418.93,418.45,418.74,12638.0,394.824,395.1825,394.7297,395.0032,12638.0
2020-12-17 14:20:00,418.66,418.98,418.65,418.76,9347.0,394.9278,395.2296,394.9183,395.0221,9347.0
2020-12-17 14:30:00,418.69,418.91,418.63,418.63,13255.0,394.9561,395.1636,394.8995,394.8995,13255.0
2020-12-17 14:40:00,418.63,418.75,418.45,418.67,12290.0,394.8995,395.0127,394.7297,394.9372,12290.0
2020-12-17 14:50:00,418.65,418.67,418.28,418.42,12967.0,394.9183,394.9372,394.5693,394.7014,12967.0
2020-12-17 15:00:00,418.45,418.52,417.99,418.03,14937.0,394.7297,394.7957,394.2958,394.3335,14937.0
2020-12-17 15:10:00,418.03,418.42,417.83,418.31,23283.0,394.3335,394.7014,394.1448,394.5976,23283.0
2020-12-17 15:20:00,418.38,418.66,418.36,418.52,14763.0,394.6636,394.9278,394.6448,394.7957,14763.0
2020-12-17 15:30:00,418.46,418.69,418.29,418.59,36852.0,394.7391,394.9561,394.5788,394.8617,36852.0
2020-12-17 15:40:00,418.52,418.85,418.44,418.76,44745.0,394.7957,395.107,394.7202,395.0221,44745.0
2020-12-17 15:50:00,418.83,419.73,418.83,419.69,129597.0,395.0881,395.9371,395.0881,395.8994,129597.0
2020-12-18 09:30:00,418.86,420.44,418.45,419.69,28872.0,396.4921,397.9877,396.104,397.2777,28872.0
2020-12-18 09:40:00,419.64,420.15,418.82,419.01,24508.0,397.2304,397.7132,396.4542,396.6341,24508.0
2020-12-18 09:50:00,418.97,419.16,418.16,419.15,23134.0,396.5962,396.7761,395.8295,396.7666,23134.0
2020-12-18 10:00:00,419.08,419.34,418.52,419.29,18657.0,396.7003,396.9464,396.1702,396.8991,18657.0
2020-12-18 10:10:00,419.53,419.67,419.14,419.62,15494.0,397.1263,397.2588,396.7571,397.2115,15494.0
2020-12-18 10:20:00,419.39,419.76,419.19,419.45,13710.0,396.9938,397.344,396.8044,397.0506,13710.0
2020-12-18 10:30:00,419.49,419.54,418.94,419.16,23767.0,397.0884,397.1358,396.5678,396.7761,23767.0
2020-12-18 10:40:00,419.21,419.45,418.82,418.97,31362.0,396.8234,397.0506,396.4542,396.5962,31362.0
2020-12-18 10:50:00,418.93,419.27,418.8,419.27,16713.0,396.5583,396.8802,396.4353,396.8802,16713.0
2020-12-18 11:00:00,419.21,419.34,418.65,418.9,17999.0,396.8234,396.9464,396.2933,396.5299,17999.0
2020-12-18 11:10:00,418.84,418.89,417.63,418.3,20563.0,396.4731,396.5205,395.3278,395.962,20563.0
2020-12-18 11:20:00,418.29,418.9,418.21,418.57,12050.0,395.9525,396.5299,395.8768,396.2176,12050.0
2020-12-18 11:30:00,418.52,418.66,418.19,418.45,5739.0,396.1702,396.3028,395.8579,396.104,5739.0
2020-12-18 11:40:00,418.17,418.35,418.07,418.29,8213.0,395.8389,396.0093,395.7443,395.9525,8213.0
2020-12-18 11:50:00,418.22,418.6,418.22,418.44,15585.0,395.8862,396.246,395.8862,396.0945,15585.0
2020-12-18 12:00:00,418.4,418.99,418.27,418.84,10558.0,396.0566,396.6151,395.9336,396.4731,10558.0
2020-12-18 12:10:00,418.83,419.59,418.83,419.56,5861.0,396.4637,397.1831,396.4637,397.1547,5861.0
2020-12-18 12:20:00,419.6,419.79,419.57,419.62,10651.0,397.1926,397.3724,397.1642,397.2115,10651.0
2020-12-18 12:30:00,419.53,419.62,419.36,419.62,7529.0,397.1263,397.2115,396.9654,397.2115,7529.0
2020-12-18 12:40:00,419.57,419.73,419.22,419.34,8491.0,397.1642,397.3156,396.8328,396.9464,8491.0
2020-12-18 12:50:00,419.31,419.38,418.81,418.94,5070.0,396.918,396.9843,396.4447,396.5678,5070.0
2020-12-18 13:00:00,418.98,419.06,418.86,419.05,4169.0,396.6057,396.6814,396.4921,396.6719,4169.0
2020-12-18 13:10:00,419.04,419.22,418.93,419.06,4791.0,396.6625,396.8328,396.5583,396.6814,4791.0
2020-12-18 13:20:00,418.97,419.06,418.5,418.88,5105.0,396.5962,396.6814,396.1513,396.511,5105.0
2020-12-18 13:30:00,418.87,418.94,418.57,418.72,7226.0,396.5015,396.5678,396.2176,396.3595,7226.0
2020-12-18 13:40:00,418.76,419.13,418.76,419.05,5522.0,396.3974,396.7477,396.3974,396.6719,5522.0
2020-12-18 13:50:00,419.1,419.1,418.65,418.75,9431.0,396.7193,396.7193,396.2933,396.3879,9431.0
2020-12-18 14:00:00,418.76,418.76,417.75,418.03,18839.0,396.3974,396.3974,395.4413,395.7064,18839.0
2020-12-18 14:10:00,418.06,418.08,417.66,418.04,12747.0,395.7348,395.7537,395.3562,395.7159,12747.0
2020-12-18 14:20:00,418.04,418.27,417.86,418.09,10200.0,395.7159,395.9336,395.5455,395.7632,10200.0
2020-12-18 14:30:00,418.04,418.23,417.58,417.65,14162.0,395.7159,395.8957,395.2804,395.3467,14162.0
2020-12-18 14:40:00,417.65,417.74,417.14,417.32,17461.0,395.3467,395.4319,394.8639,395.0343,17461.0
2020-12-18 14:50:00,417.3,417.3,416.61,416.87,17355.0,395.0154,395.0154,394.3622,394.6083,17355.0
2020-12-18 15:00:00,416.91,416.98,416.45,416.66,28297.0,394.6462,394.7125,394.2108,394.4096,28297.0
2020-12-18 15:10:00,416.58,416.6,415.88,415.92,33499.0,394.3338,394.3528,393.6712,393.7091,33499.0
2020-12-18 15:20:00,416.0,416.01,414.89,415.04,33368.0,393.7848,393.7943,392.7341,392.8761,33368.0
2020-12-18 15:30:00,415.15,415.55,414.35,414.59,20803.0,392.9802,393.3588,392.2229,392.4501,20803.0
2020-12-18 15:40:00,414.47,415.99,414.29,415.48,38316.0,392.3365,393.7753,392.1661,393.2926,38316.0
2020-12-18 15:50:00,415.2,416.6,414.36,416.21,233017.0,393.0275,394.3528,392.2324,393.9836,233017.0
2020-12-21 09:30:00,410.72,414.65,409.68,414.1,103084.0,388.7868,392.5069,387.8023,391.9863,103084.0
2020-12-21 09:40:00,413.87,414.04,411.0,411.28,93474.0,391.7685,391.9295,389.0518,389.3169,93474.0
2020-12-21 09:50:00,411.53,412.6,411.05,411.25,21694.0,389.5535,390.5664,389.0991,389.2885,21694.0
2020-12-21 10:00:00,410.92,411.4,408.51,409.12,28826.0,388.9761,389.4304,386.6948,387.2722,28826.0
2020-12-21 10:10:00,409.25,409.65,407.68,407.84,19438.0,387.3953,387.7739,385.9091,386.0606,19438.0
2020-12-21 10:20:00,407.88,409.15,407.77,408.67,14348.0,386.0984,387.3006,385.9943,386.8462,14348.0
2020-12-21 10:30:00,408.52,409.93,408.17,409.91,10666.0,386.7042,388.039,386.3729,388.02,10666.0
2020-12-21 10:40:00,410.11,410.35,409.65,409.82,7335.0,388.2093,388.4365,387.7739,387.9348,7335.0
2020-12-21 10:50:00,410.08,411.29,409.99,411.07,10052.0,388.1809,389.3263,388.0957,389.1181,10052.0
2020-12-21 11:00:00,410.75,411.42,410.64,411.42,12090.0,388.8152,389.4494,388.711,389.4494,12090.0
2020-12-21 11:10:00,411.28,411.65,410.77,411.14,12122.0,389.3169,389.6671,388.8341,389.1843,12122.0
2020-12-21 11:20:00,411.2,411.66,411.08,411.26,14059.0,389.2411,389.6766,389.1275,389.2979,14059.0
2020-12-21 11:30:00,411.65,411.67,411.12,411.58,8913.0,389.6671,389.686,389.1654,389.6008,8913.0
2020-12-21 11:40:00,411.63,412.0,411.49,411.89,12321.0,389.6482,389.9984,389.5156,389.8943,12321.0
2020-12-21 11:50:00,411.97,412.26,411.61,411.84,8792.0,389.97,390.2445,389.6292,389.847,8792.0
2020-12-21 12:00:00,412.03,412.15,411.84,411.84,7634.0,390.0268,390.1404,389.847,389.847,7634.0
2020-12-21 12:10:00,411.89,412.1,411.63,411.82,5242.0,389.8943,390.0931,389.6482,389.828,5242.0
2020-12-21 12:20:00,411.8,412.69,411.8,412.69,6600.0,389.8091,390.6516,389.8091,390.6516,6600.0
2020-12-21 12:30:00,412.85,413.38,412.85,413.38,9825.0,390.803,391.3047,390.803,391.3047,9825.0
2020-12-21 12:40:00,413.35,413.84,413.19,413.84,6496.0,391.2763,391.7401,391.1249,391.7401,6496.0
2020-12-21 12:50:00,413.87,414.3,413.84,414.04,7768.0,391.7685,392.1756,391.7401,391.9295,7768.0
2020-12-21 13:00:00,413.99,414.36,413.99,414.34,9990.0,391.8821,392.2324,391.8821,392.2134,9990.0
2020-12-21 13:10:00,414.2,414.2,413.94,414.08,8940.0,392.0809,392.0809,391.8348,391.9673,8940.0
2020-12-21 13:20:00,413.97,414.16,413.73,413.97,9112.0,391.8632,392.0431,391.636,391.8632,9112.0
2020-12-21 13:30:00,414.0,414.76,414.0,414.53,8098.0,391.8916,392.611,391.8916,392.3933,8098.0
2020-12-21 13:40:00,414.68,414.89,414.41,414.56,9969.0,392.5353,392.7341,392.2797,392.4217,9969.0
2020-12-21 13:50:00,414.56,414.84,414.4,414.4,9035.0,392.4217,392.6867,392.2702,392.2702,9035.0
2020-12-21 14:00:00,414.35,414.5,414.19,414.26,4319.0,392.2229,392.3649,392.0715,392.1377,4319.0
2020-12-21 14:10:00,414.31,415.02,414.3,414.87,4593.0,392.1851,392.8571,392.1756,392.7151,4593.0
2020-12-21 14:20:00,415.0,415.36,415.0,415.22,1984.0,392.8382,393.179,392.8382,393.0465,1984.0
2020-12-21 14:30:00,415.37,415.66,415.08,415.13,7967.0,393.1884,393.463,392.9139,392.9613,7967.0
2020-12-21 14:40:00,415.12,415.23,414.69,414.69,11836.0,392.9518,393.0559,392.5448,392.5448,11836.0
2020-12-21 14:50:00,414.64,414.83,414.21,414.21,3353.0,392.4974,392.6773,392.0904,392.0904,3353.0
2020-12-21 15:00:00,414.36,414.38,413.62,413.63,18032.0,392.2324,392.2513,391.5319,391.5414,18032.0
2020-12-21 15:10:00,413.62,414.16,413.53,414.11,20075.0,391.5319,392.0431,391.4467,391.9957,20075.0
2020-12-21 15:20:00,414.08,414.41,414.0,414.41,12593.0,391.9673,392.2797,391.8916,392.2797,12593.0
2020-12-21 15:30:00,414.34,414.34,413.23,414.21,20639.0,392.2134,392.2134,391.1627,392.0904,20639.0
2020-12-21 15:40:00,414.28,414.39,413.8,414.06,13946.0,392.1567,392.2608,391.7023,391.9484,13946.0
2020-12-21 15:50:00,413.97,415.48,413.64,415.04,79433.0,391.8632,393.2926,391.5508,392.8761,79433.0
2020-12-22 09:30:00,415.85,416.3,414.73,415.06,36359.0,393.6428,394.0688,392.5826,392.895,36359.0
2020-12-22 09:40:00,415.04,416.08,414.75,416.01,15919.0,392.8761,393.8605,392.6016,393.7943,15919.0
2020-12-22 09:50:00,415.62,416.28,415.04,416.15,7602.0,393.4251,394.0498,392.8761,393.9268,7602.0
2020-12-22 10:00:00,415.81,417.49,415.6,417.49,7613.0,393.6049,395.1952,393.4062,395.1952,7613.0
2020-12-22 10:10:00,417.68,417.68,416.04,416.54,13823.0,395.3751,395.3751,393.8227,394.296,13823.0
2020-12-22 10:20:00,416.52,417.24,416.52,417.24,18755.0,394.277,394.9586,394.277,394.9586,18755.0
2020-12-22 10:30:00,417.33,417.6,417.27,417.6,7853.0,395.0438,395.2994,394.987,395.2994,7853.0
2020-12-22 10:40:00,417.62,417.95,416.74,416.74,4486.0,395.3183,395.6307,394.4853,394.4853,4486.0
2020-12-22 10:50:00,416.72,416.92,416.59,416.8,16990.0,394.4664,394.6557,394.3433,394.5421,16990.0
2020-12-22 11:00:00,417.07,417.71,416.99,417.68,12492.0,394.7977,395.4035,394.7219,395.3751,12492.0
2020-12-22 11:10:00,417.67,418.08,417.64,417.77,14402.0,395.3656,395.7537,395.3372,395.4603,14402.0
2020-12-22 11:20:00,417.76,417.76,416.8,416.8,6416.0,395.4508,395.4508,394.5421,394.5421,6416.0
2020-12-22 11:30:00,416.89,416.93,415.2,415.36,24577.0,394.6273,394.6651,393.0275,393.179,24577.0
2020-12-22 11:40:00,415.45,415.65,414.77,415.49,21681.0,393.2642,393.4535,392.6205,393.302,21681.0
2020-12-22 11:50:00,415.41,415.76,415.07,415.63,6833.0,393.2263,393.5576,392.9045,393.4346,6833.0
2020-12-22 12:00:00,415.57,415.81,415.4,415.48,4825.0,393.3778,393.6049,393.2168,393.2926,4825.0
2020-12-22 12:10:00,415.28,415.8,415.19,415.8,8380.0,393.1033,393.5955,393.0181,393.5955,8380.0
2020-12-22 12:20:00,415.8,415.8,415.54,415.64,9441.0,393.5955,393.5955,393.3494,393.444,9441.0
2020-12-22 12:30:00,415.44,416.01,415.44,415.97,2627.0,393.2547,393.7943,393.2547,393.7564,2627.0
2020-12-22 12:40:00,415.97,416.1,415.88,416.1,3582.0,393.7564,393.8795,393.6712,393.8795,3582.0
2020-12-22 12:50:00,416.53,416.53,416.28,416.3,700.0,394.2865,394.2865,394.0498,394.0688,700.0
2020-12-22 13:00:00,416.44,416.44,416.19,416.22,3311.0,394.2013,394.2013,393.9647,393.9931,3311.0
2020-12-22 13:10:00,416.37,416.54,416.25,416.53,5141.0,394.135,394.296,394.0215,394.2865,5141.0
2020-12-22 13:20:00,416.55,416.55,416.42,416.42,2220.0,394.3054,394.3054,394.1824,394.1824,2220.0
2020-12-22 13:30:00,416.35,416.53,416.18,416.53,1764.0,394.1161,394.2865,393.9552,394.2865,1764.0
2020-12-22 13:40:00,416.16,416.44,416.06,416.44,3556.0,393.9363,394.2013,393.8416,394.2013,3556.0
2020-12-22 13:50:00,416.36,416.68,416.36,416.55,9877.0,394.1256,394.4285,394.1256,394.3054,9877.0
2020-12-22 14:00:00,416.57,416.74,416.42,416.6,6090.0,394.3244,394.4853,394.1824,394.3528,6090.0
2020-12-22 14:10:00,416.68,417.32,416.66,417.32,9238.0,394.4285,395.0343,394.4096,395.0343,9238.0
2020-12-22 14:20:00,417.35,417.45,417.12,417.3,23080.0,395.0627,395.1574,394.845,395.0154,23080.0
2020-12-22 14:30:00,417.3,417.39,416.81,416.81,7415.0,395.0154,395.1006,394.5515,394.5515,7415.0
2020-12-22 14:40:00,416.79,417.23,416.65,417.21,16739.0,394.5326,394.9491,394.4001,394.9302,16739.0
2020-12-22 14:50:00,417.22,417.5,417.06,417.48,15545.0,394.9397,395.2047,394.7882,395.1858,15545.0
2020-12-22 15:00:00,417.47,417.74,417.42,417.42,6585.0,395.1763,395.4319,395.129,395.129,6585.0
2020-12-22 15:10:00,417.21,417.43,416.96,417.19,13649.0,394.9302,395.1384,394.6935,394.9113,13649.0
2020-12-22 15:20:00,417.25,417.3,416.86,416.86,15762.0,394.968,395.0154,394.5989,394.5989,15762.0
2020-12-22 15:30:00,416.93,417.28,416.82,416.99,17132.0,394.6651,394.9964,394.561,394.7219,17132.0
2020-12-22 15:40:00,416.91,417.55,416.72,417.0,27434.0,394.6462,395.252,394.4664,394.7314,27434.0
2020-12-22 15:50:00,416.84,417.47,416.84,417.14,41692.0,394.5799,395.1763,394.5799,394.8639,41692.0
2020-12-23 09:30:00,418.93,421.15,418.93,420.88,21085.0,396.5583,398.6598,396.5583,398.4042,21085.0
2020-12-23 09:40:00,420.83,421.04,419.86,420.77,14116.0,398.3569,398.5557,397.4387,398.3001,14116.0
2020-12-23 09:50:00,420.71,421.32,420.7,421.2,33695.0,398.2433,398.8207,398.2338,398.7071,33695.0
2020-12-23 10:00:00,421.13,421.27,420.73,420.87,14783.0,398.6408,398.7734,398.2622,398.3947,14783.0
2020-12-23 10:10:00,420.9,420.91,419.45,419.74,19147.0,398.4231,398.4326,397.0506,397.3251,19147.0
2020-12-23 10:20:00,419.91,419.93,419.24,419.24,9355.0,397.486,397.5049,396.8518,396.8518,9355.0
2020-12-23 10:30:00,419.32,420.37,419.32,420.36,25222.0,396.9275,397.9214,396.9275,397.912,25222.0
2020-12-23 10:40:00,420.39,420.79,420.06,420.79,10917.0,397.9404,398.319,397.628,398.319,10917.0
2020-12-23 10:50:00,420.86,421.17,420.73,421.01,6125.0,398.3853,398.6787,398.2622,398.5273,6125.0
2020-12-23 11:00:00,421.08,421.17,420.96,421.06,12666.0,398.5935,398.6787,398.4799,398.5746,12666.0
2020-12-23 11:10:00,421.15,421.56,421.15,421.48,13196.0,398.6598,399.0479,398.6598,398.9722,13196.0
2020-12-23 11:20:00,421.73,421.73,421.48,421.52,2506.0,399.2088,399.2088,398.9722,399.01,2506.0
2020-12-23 11:30:00,421.52,421.6,421.31,421.34,13643.0,399.01,399.0858,398.8112,398.8396,13643.0
2020-12-23 11:40:00,421.19,421.48,421.19,421.46,7852.0,398.6976,398.9722,398.6976,398.9532,7852.0
2020-12-23 11:50:00,421.4,421.91,421.4,421.91,5647.0,398.8964,399.3792,398.8964,399.3792,5647.0
2020-12-23 12:00:00,421.82,421.82,421.16,421.28,10678.0,399.294,399.294,398.6692,398.7828,10678.0
2020-12-23 12:10:00,421.28,421.66,421.26,421.44,9407.0,398.7828,399.1425,398.7639,398.9343,9407.0
2020-12-23 12:20:00,421.47,421.47,420.97,421.03,4680.0,398.9627,398.9627,398.4894,398.5462,4680.0
2020-12-23 12:30:00,421.05,421.29,420.94,421.06,15906.0,398.5651,398.7923,398.461,398.5746,15906.0
2020-12-23 12:40:00,421.07,421.15,420.61,420.64,17979.0,398.5841,398.6598,398.1486,398.177,17979.0
2020-12-23 12:50:00,420.85,421.34,420.83,421.27,3849.0,398.3758,398.8396,398.3569,398.7734,3849.0
2020-12-23 13:00:00,421.27,421.27,421.1,421.11,3739.0,398.7734,398.7734,398.6125,398.6219,3739.0
2020-12-23 13:10:00,421.07,421.39,421.07,421.25,2590.0,398.5841,398.887,398.5841,398.7544,2590.0
2020-12-23 13:20:00,421.22,421.61,421.22,421.48,3076.0,398.726,399.0952,398.726,398.9722,3076.0
2020-12-23 13:30:00,421.47,421.53,421.27,421.45,2708.0,398.9627,399.0195,398.7734,398.9438,2708.0
2020-12-23 13:40:00,421.38,421.49,421.2,421.2,3647.0,398.8775,398.9816,398.7071,398.7071,3647.0
2020-12-23 13:50:00,421.25,421.3,421.06,421.09,10114.0,398.7544,398.8018,398.5746,398.603,10114.0
2020-12-23 14:00:00,421.18,421.33,420.97,420.98,8470.0,398.6882,398.8302,398.4894,398.4989,8470.0
2020-12-23 14:10:00,420.92,421.08,420.76,420.96,4377.0,398.4421,398.5935,398.2906,398.4799,4377.0
2020-12-23 14:20:00,420.98,421.04,420.86,420.9,6950.0,398.4989,398.5557,398.3853,398.4231,6950.0
2020-12-23 14:30:00,421.03,421.33,421.03,421.17,6337.0,398.5462,398.8302,398.5462,398.6787,6337.0
2020-12-23 14:40:00,421.13,421.44,421.13,421.4,4198.0,398.6408,398.9343,398.6408,398.8964,4198.0
2020-12-23 14:50:00,421.41,421.41,420.93,420.94,4360.0,398.9059,398.9059,398.4515,398.461,4360.0
2020-12-23 15:00:00,420.97,421.02,420.8,420.94,14649.0,398.4894,398.5367,398.3285,398.461,14649.0
2020-12-23 15:10:00,421.1,421.54,421.1,421.44,5485.0,398.6125,399.029,398.6125,398.9343,5485.0
2020-12-23 15:20:00,421.44,421.55,421.13,421.31,15267.0,398.9343,399.0384,398.6408,398.8112,15267.0
2020-12-23 15:30:00,421.39,421.64,421.21,421.58,20871.0,398.887,399.1236,398.7166,399.0668,20871.0
2020-12-23 15:40:00,421.57,422.04,421.49,421.57,33846.0,399.0574,399.5023,398.9816,399.0574,33846.0
2020-12-23 15:50:00,421.51,421.51,420.42,420.8,71284.0,399.0006,399.0006,397.9688,398.3285,71284.0
2020-12-24 09:30:00,421.41,421.53,419.22,419.39,39519.0,398.9059,399.0195,396.8328,396.9938,39519.0
2020-12-24 09:40:00,419.49,419.99,419.31,419.5,9842.0,397.0884,397.5617,396.918,397.0979,9842.0
2020-12-24 09:50:00,419.5,420.72,419.47,420.69,11265.0,397.0979,398.2527,397.0695,398.2243,11265.0
2020-12-24 10:00:00,420.45,420.45,419.62,419.98,14370.0,397.9972,397.9972,397.2115,397.5523,14370.0
2020-12-24 10:10:00,419.99,420.43,419.96,420.22,8289.0,397.5617,397.9782,397.5333,397.7794,8289.0
2020-12-24 10:20:00,420.23,420.33,419.76,419.86,6857.0,397.7889,397.8836,397.344,397.4387,6857.0
2020-12-24 10:30:00,419.85,419.87,419.62,419.87,10229.0,397.4292,397.4481,397.2115,397.4481,10229.0
2020-12-24 10:40:00,419.91,420.38,419.79,420.38,6590.0,397.486,397.9309,397.3724,397.9309,6590.0
2020-12-24 10:50:00,420.47,420.8,420.41,420.63,16082.0,398.0161,398.3285,397.9593,398.1676,16082.0
2020-12-24 11:00:00,420.53,420.68,420.35,420.39,2188.0,398.0729,398.2149,397.9025,397.9404,2188.0
2020-12-24 11:10:00,420.43,420.55,419.75,419.75,4175.0,397.9782,398.0918,397.3345,397.3345,4175.0
2020-12-24 11:20:00,419.88,419.88,419.41,419.41,1659.0,397.4576,397.4576,397.0127,397.0127,1659.0
2020-12-24 11:30:00,419.26,419.68,419.1,419.3,12723.0,396.8707,397.2683,396.7193,396.9086,12723.0
2020-12-24 11:40:00,419.21,419.66,419.21,419.56,2972.0,396.8234,397.2493,396.8234,397.1547,2972.0
2020-12-24 11:50:00,419.53,420.04,419.53,419.94,6992.0,397.1263,397.6091,397.1263,397.5144,6992.0
2020-12-24 12:00:00,419.97,419.98,419.23,419.72,5361.0,397.5428,397.5523,396.8423,397.3061,5361.0
2020-12-24 12:10:00,419.64,419.97,419.62,419.84,3508.0,397.2304,397.5428,397.2115,397.4197,3508.0
2020-12-24 12:20:00,419.74,420.05,419.61,419.88,4479.0,397.3251,397.6185,397.202,397.4576,4479.0
2020-12-24 12:30:00,420.01,420.31,419.97,420.27,7668.0,397.5807,397.8646,397.5428,397.8268,7668.0
2020-12-24 12:40:00,420.23,420.72,420.2,420.71,13554.0,397.7889,398.2527,397.7605,398.2433,13554.0
2020-12-24 12:50:00,420.77,421.74,420.77,421.57,42241.0,398.3001,399.2183,398.3001,399.0574,42241.0
2020-12-28 09:30:00,425.11,425.31,423.04,423.19,27432.0,402.4083,402.5976,400.4489,400.5908,27432.0
2020-12-28 09:40:00,423.31,424.07,422.98,424.03,10521.0,400.7044,401.4238,400.3921,401.386,10521.0
2020-12-28 09:50:00,423.76,424.73,423.75,424.27,31242.0,401.1304,402.0486,401.1209,401.6132,31242.0
2020-12-28 10:00:00,424.19,424.45,423.33,423.48,20602.0,401.5374,401.7836,400.7234,400.8654,20602.0
2020-12-28 10:10:00,423.54,424.3,422.64,422.64,21217.0,400.9222,401.6416,400.0702,400.0702,21217.0
2020-12-28 10:20:00,422.71,424.11,422.71,423.39,26619.0,400.1365,401.4617,400.1365,400.7802,26619.0
2020-12-28 10:30:00,423.45,423.54,422.49,422.49,16619.0,400.837,400.9222,399.9282,399.9282,16619.0
2020-12-28 10:40:00,422.6,422.64,421.8,422.05,24342.0,400.0323,400.0702,399.2751,399.5117,24342.0
2020-12-28 10:50:00,421.99,422.55,421.99,422.45,22645.0,399.4549,399.985,399.4549,399.8904,22645.0
2020-12-28 11:00:00,422.4,423.0,422.15,422.99,6377.0,399.843,400.411,399.6064,400.4015,6377.0
2020-12-28 11:10:00,422.81,422.82,422.03,422.19,13506.0,400.2311,400.2406,399.4928,399.6442,13506.0
2020-12-28 11:20:00,422.13,422.45,421.99,422.37,6479.0,399.5874,399.8904,399.4549,399.8146,6479.0
2020-12-28 11:30:00,422.18,422.25,421.91,422.17,5080.0,399.6348,399.701,399.3792,399.6253,5080.0
2020-12-28 11:40:00,422.07,422.2,421.85,422.16,5681.0,399.5307,399.6537,399.3224,399.6158,5681.0
2020-12-28 11:50:00,422.03,422.03,421.13,421.15,15099.0,399.4928,399.4928,398.6408,398.6598,15099.0
2020-12-28 12:00:00,421.08,421.41,420.97,421.12,10389.0,398.5935,398.9059,398.4894,398.6314,10389.0
2020-12-28 12:10:00,421.0,421.36,420.81,421.22,9872.0,398.5178,398.8586,398.3379,398.726,9872.0
2020-12-28 12:20:00,421.05,421.52,420.99,421.51,4388.0,398.5651,399.01,398.5083,399.0006,4388.0
2020-12-28 12:30:00,421.62,421.65,421.54,421.65,4513.0,399.1047,399.1331,399.029,399.1331,4513.0
2020-12-28 12:40:00,421.65,421.68,421.32,421.44,6650.0,399.1331,399.1615,398.8207,398.9343,6650.0
2020-12-28 12:50:00,421.19,421.28,420.81,421.03,16421.0,398.6976,398.7828,398.3379,398.5462,16421.0
2020-12-28 13:00:00,421.06,421.47,421.04,421.47,7924.0,398.5746,398.9627,398.5557,398.9627,7924.0
2020-12-28 13:10:00,421.35,421.39,421.21,421.32,6854.0,398.8491,398.887,398.7166,398.8207,6854.0
2020-12-28 13:20:00,421.18,421.42,421.03,421.34,1910.0,398.6882,398.9154,398.5462,398.8396,1910.0
2020-12-28 13:30:00,421.3,421.66,420.91,421.66,9250.0,398.8018,399.1425,398.4326,399.1425,9250.0
2020-12-28 13:40:00,421.65,421.65,421.32,421.52,4973.0,399.1331,399.1331,398.8207,399.01,4973.0
2020-12-28 13:50:00,421.37,421.43,421.13,421.31,4789.0,398.868,398.9248,398.6408,398.8112,4789.0
2020-12-28 14:00:00,421.3,421.66,421.21,421.57,25955.0,398.8018,399.1425,398.7166,399.0574,25955.0
2020-12-28 14:10:00,421.59,422.12,421.59,422.0,3109.0,399.0763,399.578,399.0763,399.4644,3109.0
2020-12-28 14:20:00,422.0,422.0,421.6,421.62,4193.0,399.4644,399.4644,399.0858,399.1047,4193.0
2020-12-28 14:30:00,421.64,421.92,421.57,421.57,4715.0,399.1236,399.3887,399.0574,399.0574,4715.0
2020-12-28 14:40:00,421.68,422.03,421.68,422.03,7623.0,399.1615,399.4928,399.1615,399.4928,7623.0
2020-12-28 14:50:00,421.92,421.92,421.47,421.71,11092.0,399.3887,399.3887,398.9627,399.1899,11092.0
2020-12-28 15:00:00,421.6,421.66,421.1,421.18,13497.0,399.0858,399.1425,398.6125,398.6882,13497.0
2020-12-28 15:10:00,421.19,421.42,420.91,420.99,22356.0,398.6976,398.9154,398.4326,398.5083,22356.0
2020-12-28 15:20:00,420.94,421.14,420.6,420.62,7419.0,398.461,398.6503,398.1392,398.1581,7419.0
2020-12-28 15:30:00,420.59,420.79,420.32,420.47,24155.0,398.1297,398.319,397.8741,398.0161,24155.0
2020-12-28 15:40:00,420.34,420.76,420.1,420.52,32137.0,397.893,398.2906,397.6659,398.0634,32137.0
2020-12-28 15:50:00,420.63,420.67,420.05,420.29,148759.0,398.1676,398.2054,397.6185,397.8457,148759.0
2020-12-29 09:30:00,421.59,422.35,419.06,419.39,24047.0,399.0763,399.7957,396.6814,396.9938,24047.0
2020-12-29 09:40:00,419.22,419.57,418.61,419.39,20565.0,396.8328,397.1642,396.2554,396.9938,20565.0
2020-12-29 09:50:00,419.09,419.09,416.7,416.95,43023.0,396.7098,396.7098,394.4474,394.6841,43023.0
2020-12-29 10:00:00,416.93,417.9,416.46,417.2,23943.0,394.6651,395.5833,394.2202,394.9207,23943.0
2020-12-29 10:10:00,417.03,417.03,415.55,415.88,10992.0,394.7598,394.7598,393.3588,393.6712,10992.0
2020-12-29 10:20:00,415.66,416.73,415.66,416.09,2800.0,393.463,394.4758,393.463,393.87,2800.0
2020-12-29 10:30:00,416.05,416.76,416.05,416.42,7986.0,393.8321,394.5042,393.8321,394.1824,7986.0
2020-12-29 10:40:00,416.45,417.23,416.45,416.89,10261.0,394.2108,394.9491,394.2108,394.6273,10261.0
2020-12-29 10:50:00,416.86,416.99,416.47,416.95,8600.0,394.5989,394.7219,394.2297,394.6841,8600.0
2020-12-29 11:00:00,416.83,416.91,416.09,416.5,1350.0,394.5705,394.6462,393.87,394.2581,1350.0
2020-12-29 11:10:00,416.66,416.66,416.03,416.23,5417.0,394.4096,394.4096,393.8132,394.0025,5417.0
2020-12-29 11:20:00,416.06,416.53,416.06,416.29,3960.0,393.8416,394.2865,393.8416,394.0593,3960.0
2020-12-29 11:30:00,416.33,416.39,415.88,416.25,6209.0,394.0972,394.154,393.6712,394.0215,6209.0
2020-12-29 11:40:00,416.2,416.37,416.04,416.09,18371.0,393.9741,394.135,393.8227,393.87,18371.0
2020-12-29 11:50:00,416.33,416.33,415.82,415.96,13305.0,394.0972,394.0972,393.6144,393.7469,13305.0
2020-12-29 12:00:00,415.97,416.42,415.93,416.42,8306.0,393.7564,394.1824,393.7185,394.1824,8306.0
2020-12-29 12:10:00,416.23,416.25,415.33,415.33,9370.0,394.0025,394.0215,393.1506,393.1506,9370.0
2020-12-29 12:20:00,415.34,415.34,414.53,414.81,10834.0,393.16,393.16,392.3933,392.6583,10834.0
2020-12-29 12:30:00,414.63,414.65,413.96,413.96,4749.0,392.488,392.5069,391.8537,391.8537,4749.0
2020-12-29 12:40:00,414.23,414.93,413.95,413.95,32840.0,392.1093,392.7719,391.8443,391.8443,32840.0
2020-12-29 12:50:00,413.84,414.21,413.73,414.21,9926.0,391.7401,392.0904,391.636,392.0904,9926.0
2020-12-29 13:00:00,414.38,414.51,414.09,414.48,11240.0,392.2513,392.3744,391.9768,392.346,11240.0
2020-12-29 13:10:00,414.46,415.0,414.3,415.0,10002.0,392.327,392.8382,392.1756,392.8382,10002.0
2020-12-29 13:20:00,415.01,415.08,414.73,414.92,3103.0,392.8477,392.9139,392.5826,392.7625,3103.0
2020-12-29 13:30:00,414.9,414.91,414.43,414.44,6031.0,392.7435,392.753,392.2986,392.3081,6031.0
2020-12-29 13:40:00,414.45,414.56,414.3,414.56,7772.0,392.3176,392.4217,392.1756,392.4217,7772.0
2020-12-29 13:50:00,414.48,415.02,414.48,414.82,3368.0,392.346,392.8571,392.346,392.6678,3368.0
2020-12-29 14:00:00,414.77,414.78,414.02,414.16,16235.0,392.6205,392.63,391.9105,392.0431,16235.0
2020-12-29 14:10:00,414.12,414.18,413.78,413.8,8664.0,392.0052,392.062,391.6834,391.7023,8664.0
2020-12-29 14:20:00,413.89,414.33,413.89,414.17,7521.0,391.7875,392.204,391.7875,392.0525,7521.0
2020-12-29 14:30:00,414.0,414.11,413.79,413.93,14921.0,391.8916,391.9957,391.6928,391.8253,14921.0
2020-12-29 14:40:00,413.89,414.35,413.75,414.35,23047.0,391.7875,392.2229,391.655,392.2229,23047.0
2020-12-29 14:50:00,414.3,414.68,414.3,414.44,15617.0,392.1756,392.5353,392.1756,392.3081,15617.0
2020-12-29 15:00:00,414.45,414.85,414.37,414.68,18144.0,392.3176,392.6962,392.2418,392.5353,18144.0
2020-12-29 15:10:00,414.77,415.58,414.77,415.58,30469.0,392.6205,393.3872,392.6205,393.3872,30469.0
2020-12-29 15:20:00,415.56,416.25,415.52,416.25,52908.0,393.3683,394.0215,393.3304,394.0215,52908.0
2020-12-29 15:30:00,416.25,416.45,415.81,416.34,64765.0,394.0215,394.2108,393.6049,394.1066,64765.0
2020-12-29 15:40:00,416.32,416.33,415.75,415.96,56113.0,394.0877,394.0972,393.5482,393.7469,56113.0
2020-12-29 15:50:00,415.92,416.15,415.35,415.7,137037.0,393.7091,393.9268,393.1695,393.5008,137037.0
2020-12-30 09:30:00,417.45,420.25,416.91,420.25,59638.0,395.1574,397.8078,394.6462,397.8078,59638.0
2020-12-30 09:40:00,420.45,421.52,420.23,420.92,28636.0,397.9972,399.01,397.7889,398.4421,28636.0
2020-12-30 09:50:00,421.26,421.26,420.56,420.85,20763.0,398.7639,398.7639,398.1013,398.3758,20763.0
2020-12-30 10:00:00,421.04,421.6,420.59,420.85,10956.0,398.5557,399.0858,398.1297,398.3758,10956.0
2020-12-30 10:10:00,420.66,421.06,420.33,421.06,13393.0,398.1959,398.5746,397.8836,398.5746,13393.0
2020-12-30 10:20:00,420.85,421.64,420.85,421.57,18830.0,398.3758,399.1236,398.3758,399.0574,18830.0
2020-12-30 10:30:00,421.68,421.75,420.38,420.38,15798.0,399.1615,399.2277,397.9309,397.9309,15798.0
2020-12-30 10:40:00,420.35,421.59,420.25,421.52,10957.0,397.9025,399.0763,397.8078,399.01,10957.0
2020-12-30 10:50:00,421.44,421.44,420.78,420.95,8841.0,398.9343,398.9343,398.3095,398.4705,8841.0
2020-12-30 11:00:00,421.03,421.12,420.83,420.97,3438.0,398.5462,398.6314,398.3569,398.4894,3438.0
2020-12-30 11:10:00,420.84,420.85,420.16,420.29,8341.0,398.3663,398.3758,397.7226,397.8457,8341.0
2020-12-30 11:20:00,420.26,420.56,419.72,419.72,3559.0,397.8173,398.1013,397.3061,397.3061,3559.0
2020-12-30 11:30:00,419.71,419.89,419.48,419.55,20020.0,397.2967,397.4671,397.079,397.1452,20020.0
2020-12-30 11:40:00,419.5,419.61,419.11,419.26,5841.0,397.0979,397.202,396.7287,396.8707,5841.0
2020-12-30 11:50:00,419.27,419.61,419.12,419.14,5420.0,396.8802,397.202,396.7382,396.7571,5420.0
2020-12-30 12:00:00,419.1,420.08,418.92,420.07,9801.0,396.7193,397.6469,396.5489,397.6375,9801.0
2020-12-30 12:10:00,419.93,420.32,419.87,420.19,2300.0,397.5049,397.8741,397.4481,397.751,2300.0
2020-12-30 12:20:00,420.12,420.41,420.07,420.32,5311.0,397.6848,397.9593,397.6375,397.8741,5311.0
2020-12-30 12:30:00,420.32,420.32,420.19,420.23,1000.0,397.8741,397.8741,397.751,397.7889,1000.0
2020-12-30 12:40:00,420.21,420.38,419.84,419.84,4061.0,397.77,397.9309,397.4197,397.4197,4061.0
2020-12-30 12:50:00,419.85,420.14,419.71,420.08,7280.0,397.4292,397.7037,397.2967,397.6469,7280.0
2020-12-30 13:00:00,420.11,420.27,419.97,420.06,5500.0,397.6753,397.8268,397.5428,397.628,5500.0
2020-12-30 13:10:00,420.02,420.12,419.97,420.0,4898.0,397.5901,397.6848,397.5428,397.5712,4898.0
2020-12-30 13:20:00,420.06,420.06,419.54,419.54,7300.0,397.628,397.628,397.1358,397.1358,7300.0
2020-12-30 13:30:00,419.5,420.07,419.5,419.81,4780.0,397.0979,397.6375,397.0979,397.3913,4780.0
2020-12-30 13:40:00,419.78,420.25,419.71,420.25,7623.0,397.3629,397.8078,397.2967,397.8078,7623.0
2020-12-30 13:50:00,420.29,420.34,419.72,419.72,7100.0,397.8457,397.893,397.3061,397.3061,7100.0
2020-12-30 14:00:00,419.62,419.74,419.58,419.63,3088.0,397.2115,397.3251,397.1736,397.221,3088.0
2020-12-30 14:10:00,419.75,419.75,419.47,419.51,8400.0,397.3345,397.3345,397.0695,397.1074,8400.0
2020-12-30 14:20:00,419.59,419.66,419.42,419.42,5600.0,397.1831,397.2493,397.0222,397.0222,5600.0
2020-12-30 14:30:00,419.42,419.51,419.25,419.25,10018.0,397.0222,397.1074,396.8612,396.8612,10018.0
2020-12-30 14:40:00,419.28,419.69,419.2,419.61,12650.0,396.8896,397.2777,396.8139,397.202,12650.0
2020-12-30 14:50:00,419.64,419.66,418.79,418.96,8974.0,397.2304,397.2493,396.4258,396.5867,8974.0
2020-12-30 15:00:00,419.08,419.1,418.8,418.95,12860.0,396.7003,396.7193,396.4353,396.5773,12860.0
2020-12-30 15:10:00,419.01,419.4,418.99,419.06,8075.0,396.6341,397.0032,396.6151,396.6814,8075.0
2020-12-30 15:20:00,419.03,419.33,418.97,419.32,22365.0,396.653,396.937,396.5962,396.9275,22365.0
2020-12-30 15:30:00,419.3,419.72,419.3,419.66,73873.0,396.9086,397.3061,396.9086,397.2493,73873.0
2020-12-30 15:40:00,419.6,419.82,419.2,419.28,39089.0,397.1926,397.4008,396.8139,396.8896,39089.0
2020-12-30 15:50:00,419.35,419.81,419.17,419.26,77569.0,396.9559,397.3913,396.7855,396.8707,77569.0
2020-12-31 09:30:00,419.0,419.75,416.15,416.54,31060.0,396.6246,397.3345,393.9268,394.296,31060.0
2020-12-31 09:40:00,416.95,417.92,416.56,417.41,26728.0,394.6841,395.6023,394.3149,395.1195,26728.0
2020-12-31 09:50:00,417.25,417.33,416.23,417.12,57184.0,394.968,395.0438,394.0025,394.845,57184.0
2020-12-31 10:00:00,417.13,417.95,417.07,417.46,13283.0,394.8545,395.6307,394.7977,395.1668,13283.0
2020-12-31 10:10:00,417.36,418.45,417.36,418.42,13453.0,395.0722,396.104,395.0722,396.0756,13453.0
2020-12-31 10:20:00,418.34,418.57,418.21,418.38,5436.0,395.9998,396.2176,395.8768,396.0377,5436.0
2020-12-31 10:30:00,418.65,419.55,418.59,419.55,7139.0,396.2933,397.1452,396.2365,397.1452,7139.0
2020-12-31 10:40:00,419.4,419.56,419.29,419.46,6393.0,397.0032,397.1547,396.8991,397.06,6393.0
2020-12-31 10:50:00,419.17,419.67,419.17,419.33,3783.0,396.7855,397.2588,396.7855,396.937,3783.0
2020-12-31 11:00:00,419.41,419.71,419.22,419.6,6915.0,397.0127,397.2967,396.8328,397.1926,6915.0
2020-12-31 11:10:00,419.36,419.47,419.07,419.47,2957.0,396.9654,397.0695,396.6909,397.0695,2957.0
2020-12-31 11:20:00,419.33,419.69,419.33,419.38,3936.0,396.937,397.2777,396.937,396.9843,3936.0
2020-12-31 11:30:00,419.41,419.57,419.03,419.12,7455.0,397.0127,397.1642,396.653,396.7382,7455.0
2020-12-31 11:40:00,419.04,419.04,418.86,418.97,2610.0,396.6625,396.6625,396.4921,396.5962,2610.0
2020-12-31 11:50:00,418.94,419.36,418.78,419.36,1500.0,396.5678,396.9654,396.4163,396.9654,1500.0
2020-12-31 12:00:00,419.17,419.63,418.99,419.63,5950.0,396.7855,397.221,396.6151,397.221,5950.0
2020-12-31 12:10:00,419.91,419.91,419.55,419.55,14275.0,397.486,397.486,397.1452,397.1452,14275.0
2020-12-31 12:20:00,419.59,420.04,419.5,420.04,2230.0,397.1831,397.6091,397.0979,397.6091,2230.0
2020-12-31 12:30:00,420.0,420.0,419.64,419.64,1635.0,397.5712,397.5712,397.2304,397.2304,1635.0
2020-12-31 12:40:00,419.67,419.96,419.56,419.96,2700.0,397.2588,397.5333,397.1547,397.5333,2700.0
2020-12-31 12:50:00,419.86,420.13,419.69,420.13,5218.0,397.4387,397.6943,397.2777,397.6943,5218.0
2020-12-31 13:00:00,420.15,420.27,420.08,420.17,2027.0,397.7132,397.8268,397.6469,397.7321,2027.0
2020-12-31 13:10:00,420.09,420.31,420.06,420.22,1655.0,397.6564,397.8646,397.628,397.7794,1655.0
2020-12-31 13:20:00,420.11,420.18,419.81,419.82,1866.0,397.6753,397.7416,397.3913,397.4008,1866.0
2020-12-31 13:30:00,419.85,420.04,419.65,419.65,8135.0,397.4292,397.6091,397.2399,397.2399,8135.0
2020-12-31 13:40:00,419.66,419.86,419.54,419.81,9239.0,397.2493,397.4387,397.1358,397.3913,9239.0
2020-12-31 13:50:00,419.72,419.87,419.66,419.86,7563.0,397.3061,397.4481,397.2493,397.4387,7563.0
2020-12-31 14:00:00,419.84,420.0,419.66,419.84,5467.0,397.4197,397.5712,397.2493,397.4197,5467.0
2020-12-31 14:10:00,419.96,420.66,419.89,420.64,3869.0,397.5333,398.1959,397.4671,398.177,3869.0
2020-12-31 14:20:00,420.67,420.68,420.47,420.54,7489.0,398.2054,398.2149,398.0161,398.0824,7489.0
2020-12-31 14:30:00,420.66,421.07,420.66,421.02,6317.0,398.1959,398.5841,398.1959,398.5367,6317.0
2020-12-31 14:40:00,421.08,421.25,421.05,421.08,10085.0,398.5935,398.7544,398.5651,398.5935,10085.0
2020-12-31 14:50:00,421.04,421.08,420.63,420.68,5072.0,398.5557,398.5935,398.1676,398.2149,5072.0
2020-12-31 15:00:00,420.65,421.35,420.63,421.19,7854.0,398.1865,398.8491,398.1676,398.6976,7854.0
2020-12-31 15:10:00,421.11,421.62,421.06,421.56,6694.0,398.6219,399.1047,398.5746,399.0479,6694.0
2020-12-31 15:20:00,421.54,421.6,421.26,421.26,14698.0,399.029,399.0858,398.7639,398.7639,14698.0
2020-12-31 15:30:00,421.19,421.73,421.09,421.43,10276.0,398.6976,399.2088,398.603,398.9248,10276.0
2020-12-31 15:40:00,421.33,421.77,421.18,421.18,36544.0,398.8302,399.2467,398.6882,398.6882,36544.0
2020-12-31 15:50:00,421.54,421.58,419.81,419.92,228816.0,399.029,399.0668,397.3913,397.4955,228816.0
2021-01-04 09:30:00,422.29,422.76,420.53,421.37,67720.0,399.7389,400.1838,398.0729,398.868,67720.0
2021-01-04 09:40:00,421.12,422.04,420.78,421.01,45349.0,398.6314,399.5023,398.3095,398.5273,45349.0
2021-01-04 09:50:00,420.98,421.07,419.57,420.19,60450.0,398.4989,398.5841,397.1642,397.751,60450.0
2021-01-04 10:00:00,420.33,420.58,418.68,418.91,38740.0,397.8836,398.1202,396.3217,396.5394,38740.0
2021-01-04 10:10:00,418.89,419.58,418.88,419.11,59492.0,396.5205,397.1736,396.511,396.7287,59492.0
2021-01-04 10:20:00,418.99,419.46,418.86,419.3,17346.0,396.6151,397.06,396.4921,396.9086,17346.0
2021-01-04 10:30:00,419.19,419.19,416.83,417.19,23417.0,396.8044,396.8044,394.5705,394.9113,23417.0
2021-01-04 10:40:00,416.99,417.67,416.48,416.83,17671.0,394.7219,395.3656,394.2392,394.5705,17671.0
2021-01-04 10:50:00,416.74,416.85,412.76,413.72,82079.0,394.4853,394.5894,390.7178,391.6266,82079.0
2021-01-04 11:00:00,413.54,414.01,411.52,411.83,52955.0,391.4562,391.9011,389.544,389.8375,52955.0
2021-01-04 11:10:00,411.69,413.6,411.5,413.6,34794.0,389.705,391.513,389.5251,391.513,34794.0
2021-01-04 11:20:00,413.53,414.51,413.37,414.51,62905.0,391.4467,392.3744,391.2952,392.3744,62905.0
2021-01-04 11:30:00,414.35,414.45,413.18,413.8,29948.0,392.2229,392.3176,391.1154,391.7023,29948.0
2021-01-04 11:40:00,413.72,413.72,413.36,413.66,18256.0,391.6266,391.6266,391.2858,391.5698,18256.0
2021-01-04 11:50:00,413.81,414.12,412.12,412.49,60571.0,391.7118,392.0052,390.112,390.4622,60571.0
2021-01-04 12:00:00,412.27,412.61,411.21,411.33,74314.0,390.254,390.5758,389.2506,389.3642,74314.0
2021-01-04 12:10:00,411.41,411.6,409.73,410.96,116093.0,389.4399,389.6198,387.8496,389.0139,116093.0
2021-01-04 12:20:00,410.96,411.61,410.68,411.47,27194.0,389.0139,389.6292,388.7489,389.4967,27194.0
2021-01-04 12:30:00,411.4,411.73,410.7,410.89,38622.0,389.4304,389.7428,388.7678,388.9477,38622.0
2021-01-04 12:40:00,410.67,410.68,410.05,410.51,11173.0,388.7394,388.7489,388.1525,388.588,11173.0
2021-01-04 12:50:00,410.48,412.37,410.48,412.22,30071.0,388.5596,390.3486,388.5596,390.2067,30071.0
2021-01-04 13:00:00,412.14,413.08,411.95,412.95,26891.0,390.1309,391.0207,389.9511,390.8977,26891.0
2021-01-04 13:10:00,413.07,413.95,412.98,413.68,11329.0,391.0113,391.8443,390.9261,391.5887,11329.0
2021-01-04 13:20:00,413.81,415.27,413.74,414.68,22068.0,391.7118,393.0938,391.6455,392.5353,22068.0
2021-01-04 13:30:00,414.66,414.66,413.77,414.48,42705.0,392.5164,392.5164,391.6739,392.346,42705.0
2021-01-04 13:40:00,414.46,414.72,413.66,414.38,11523.0,392.327,392.5732,391.5698,392.2513,11523.0
2021-01-04 13:50:00,414.71,415.17,414.59,414.9,6427.0,392.5637,392.9991,392.4501,392.7435,6427.0
2021-01-04 14:00:00,414.78,414.89,413.64,413.64,10763.0,392.63,392.7341,391.5508,391.5508,10763.0
2021-01-04 14:10:00,413.53,413.85,413.09,413.33,26911.0,391.4467,391.7496,391.0302,391.2574,26911.0
2021-01-04 14:20:00,413.27,413.98,413.26,413.44,46183.0,391.2006,391.8727,391.1911,391.3615,46183.0
2021-01-04 14:30:00,413.11,413.31,412.4,412.49,50655.0,391.0491,391.2385,390.377,390.4622,50655.0
2021-01-04 14:40:00,412.61,412.84,412.15,412.15,11227.0,390.5758,390.7936,390.1404,390.1404,11227.0
2021-01-04 14:50:00,412.21,413.62,412.07,413.51,27241.0,390.1972,391.5319,390.0647,391.4278,27241.0
2021-01-04 15:00:00,413.53,413.61,412.13,412.62,24095.0,391.4467,391.5224,390.1215,390.5853,24095.0
2021-01-04 15:10:00,412.81,413.11,412.4,412.62,38018.0,390.7652,391.0491,390.377,390.5853,38018.0
2021-01-04 15:20:00,412.59,413.05,412.42,412.69,97417.0,390.5569,390.9923,390.396,390.6516,97417.0
2021-01-04 15:30:00,412.65,413.76,412.13,413.66,65693.0,390.6137,391.6644,390.1215,391.5698,65693.0
2021-01-04 15:40:00,413.66,414.21,413.27,414.21,73886.0,391.5698,392.0904,391.2006,392.0904,73886.0
2021-01-04 15:50:00,414.41,414.43,412.95,413.37,95270.0,392.2797,392.2986,390.8977,391.2952,95270.0
2021-01-05 09:30:00,412.95,417.44,412.87,417.44,157375.0,390.8977,395.1479,390.8219,395.1479,157375.0
2021-01-05 09:40:00,417.51,418.35,416.98,417.66,28765.0,395.2142,396.0093,394.7125,395.3562,28765.0
2021-01-05 09:50:00,417.55,417.64,416.61,416.63,23700.0,395.252,395.3372,394.3622,394.3812,23700.0
2021-01-05 10:00:00,416.69,418.74,416.66,417.06,93310.0,394.438,396.3785,394.4096,394.7882,93310.0
2021-01-05 10:10:00,417.02,417.51,416.49,416.49,41724.0,394.7503,395.2142,394.2486,394.2486,41724.0
2021-01-05 10:20:00,416.45,417.49,416.45,417.17,31182.0,394.2108,395.1952,394.2108,394.8923,31182.0
2021-01-05 10:30:00,417.34,417.35,416.51,416.75,17123.0,395.0532,395.0627,394.2676,394.4947,17123.0
2021-01-05 10:40:00,416.85,416.97,415.8,416.86,23161.0,394.5894,394.703,393.5955,394.5989,23161.0
2021-01-05 10:50:00,417.25,417.86,416.59,416.8,7627.0,394.968,395.5455,394.3433,394.5421,7627.0
2021-01-05 11:00:00,416.7,417.35,416.48,416.69,5461.0,394.4474,395.0627,394.2392,394.438,5461.0
2021-01-05 11:10:00,416.76,417.04,416.26,416.68,23220.0,394.5042,394.7693,394.0309,394.4285,23220.0
2021-01-05 11:20:00,416.79,417.81,416.74,417.67,15109.0,394.5326,395.4981,394.4853,395.3656,15109.0
2021-01-05 11:30:00,417.66,418.18,417.62,417.85,23605.0,395.3562,395.8484,395.3183,395.536,23605.0
2021-01-05 11:40:00,417.87,418.25,417.68,417.8,12158.0,395.5549,395.9146,395.3751,395.4887,12158.0
2021-01-05 11:50:00,417.75,417.99,417.68,417.89,8209.0,395.4413,395.6685,395.3751,395.5739,8209.0
2021-01-05 12:00:00,417.92,419.17,417.89,419.17,12523.0,395.6023,396.7855,395.5739,396.7855,12523.0
2021-01-05 12:10:00,419.11,419.26,418.45,418.7,10733.0,396.7287,396.8707,396.104,396.3406,10733.0
2021-01-05 12:20:00,418.76,418.77,418.49,418.58,9040.0,396.3974,396.4069,396.1418,396.227,9040.0
2021-01-05 12:30:00,418.58,419.37,418.58,419.32,8290.0,396.227,396.9748,396.227,396.9275,8290.0
2021-01-05 12:40:00,419.4,419.4,418.86,418.93,3568.0,397.0032,397.0032,396.4921,396.5583,3568.0
2021-01-05 12:50:00,418.96,419.61,418.95,419.61,5668.0,396.5867,397.202,396.5773,397.202,5668.0
2021-01-05 13:00:00,419.61,420.04,419.45,419.48,4506.0,397.202,397.6091,397.0506,397.079,4506.0
2021-01-05 13:10:00,419.52,419.85,419.49,419.85,23237.0,397.1168,397.4292,397.0884,397.4292,23237.0
2021-01-05 13:20:00,419.79,419.79,419.39,419.55,8603.0,397.3724,397.3724,396.9938,397.1452,8603.0
2021-01-05 13:30:00,419.55,419.6,419.23,419.23,7937.0,397.1452,397.1926,396.8423,396.8423,7937.0
2021-01-05 13:40:00,419.22,419.64,419.22,419.59,13548.0,396.8328,397.2304,396.8328,397.1831,13548.0
2021-01-05 13:50:00,419.46,420.01,419.39,420.01,9513.0,397.06,397.5807,396.9938,397.5807,9513.0
2021-01-05 14:00:00,419.94,420.89,419.94,420.77,16415.0,397.5144,398.4137,397.5144,398.3001,16415.0
2021-01-05 14:10:00,420.81,421.1,420.73,420.8,15888.0,398.3379,398.6125,398.2622,398.3285,15888.0
2021-01-05 14:20:00,420.83,421.05,420.77,420.93,17061.0,398.3569,398.5651,398.3001,398.4515,17061.0
2021-01-05 14:30:00,421.08,421.3,420.15,420.15,18094.0,398.5935,398.8018,397.7132,397.7132,18094.0
2021-01-05 14:40:00,420.15,420.54,420.08,420.36,16126.0,397.7132,398.0824,397.6469,397.912,16126.0
2021-01-05 14:50:00,420.33,420.33,419.5,419.51,30813.0,397.8836,397.8836,397.0979,397.1074,30813.0
2021-01-05 15:00:00,419.53,420.58,419.52,420.44,37476.0,397.1263,398.1202,397.1168,397.9877,37476.0
2021-01-05 15:10:00,420.42,420.76,419.95,420.01,33000.0,397.9688,398.2906,397.5239,397.5807,33000.0
2021-01-05 15:20:00,420.03,420.07,419.53,419.7,46940.0,397.5996,397.6375,397.1263,397.2872,46940.0
2021-01-05 15:30:00,419.59,420.18,419.5,419.81,43767.0,397.1831,397.7416,397.0979,397.3913,43767.0
2021-01-05 15:40:00,419.84,420.54,419.67,420.03,41186.0,397.4197,398.0824,397.2588,397.5996,41186.0
2021-01-05 15:50:00,420.03,420.25,418.88,419.47,178214.0,397.5996,397.8078,396.511,397.0695,178214.0
2021-01-06 09:30:00,422.28,428.39,422.13,428.26,86247.0,399.7294,405.5132,399.5874,405.3901,86247.0
2021-01-06 09:40:00,428.29,428.96,427.57,428.72,25488.0,405.4185,406.0527,404.7369,405.8255,25488.0
2021-01-06 09:50:00,428.69,429.82,427.86,429.63,50364.0,405.7971,406.8668,405.0115,406.6869,50364.0
2021-01-06 10:00:00,429.65,430.16,429.15,430.07,31745.0,406.7059,407.1886,406.2326,407.1034,31745.0
2021-01-06 10:10:00,430.15,430.95,430.02,430.87,39917.0,407.1792,407.9364,407.0561,407.8607,39917.0
2021-01-06 10:20:00,430.7,430.99,430.23,430.92,20385.0,407.6998,407.9743,407.2549,407.908,20385.0
2021-01-06 10:30:00,431.22,431.96,431.08,431.79,43675.0,408.192,408.8925,408.0595,408.7316,43675.0
2021-01-06 10:40:00,431.87,432.47,431.47,432.47,27137.0,408.8073,409.3753,408.4287,409.3753,27137.0
2021-01-06 10:50:00,432.46,433.01,432.39,432.92,22484.0,409.3658,409.8864,409.2995,409.8012,22484.0
2021-01-06 11:00:00,432.88,433.88,432.88,433.86,33219.0,409.7634,410.71,409.7634,410.691,33219.0
2021-01-06 11:10:00,433.81,434.16,433.16,434.16,28293.0,410.6437,410.975,410.0284,410.975,28293.0
2021-01-06 11:20:00,434.13,434.54,434.03,434.26,10555.0,410.9466,411.3347,410.852,411.0697,10555.0
2021-01-06 11:30:00,434.35,434.47,433.47,433.47,8789.0,411.1549,411.2685,410.3219,410.3219,8789.0
2021-01-06 11:40:00,433.53,434.57,433.49,434.55,26459.0,410.3787,411.3631,410.3408,411.3442,26459.0
2021-01-06 11:50:00,434.6,435.16,434.58,435.03,37361.0,411.3915,411.9216,411.3726,411.7986,37361.0
2021-01-06 12:00:00,435.07,435.95,435.05,435.5,45890.0,411.8364,412.6694,411.8175,412.2435,45890.0
2021-01-06 12:10:00,435.59,436.38,435.4,436.24,14340.0,412.3287,413.0765,412.1488,412.9439,14340.0
2021-01-06 12:20:00,436.15,436.54,435.83,436.49,8408.0,412.8588,413.2279,412.5558,413.1806,8408.0
2021-01-06 12:30:00,436.5,436.73,436.0,436.46,28079.0,413.1901,413.4078,412.7168,413.1522,28079.0
2021-01-06 12:40:00,436.46,437.19,436.39,436.97,10759.0,413.1522,413.8432,413.0859,413.635,10759.0
2021-01-06 12:50:00,437.08,437.89,437.08,437.4,35474.0,413.7391,414.5058,413.7391,414.042,35474.0
2021-01-06 13:00:00,437.56,437.59,437.01,437.22,33441.0,414.1935,414.2219,413.6728,413.8716,33441.0
2021-01-06 13:10:00,437.39,437.64,437.09,437.3,33018.0,414.0325,414.2692,413.7486,413.9473,33018.0
2021-01-06 13:20:00,437.29,437.61,437.11,437.28,8394.0,413.9379,414.2408,413.7675,413.9284,8394.0
2021-01-06 13:30:00,437.35,437.8,437.11,437.73,15394.0,413.9947,414.4206,413.7675,414.3544,15394.0
2021-01-06 13:40:00,437.82,438.65,437.78,438.17,23784.0,414.4396,415.2252,414.4017,414.7709,23784.0
2021-01-06 13:50:00,438.41,438.42,437.67,437.91,5942.0,414.9981,415.0075,414.2976,414.5248,5942.0
2021-01-06 14:00:00,438.04,438.89,438.04,438.71,27384.0,414.6478,415.4524,414.6478,415.282,27384.0
2021-01-06 14:10:00,438.75,438.75,436.0,436.45,46690.0,415.3199,415.3199,412.7168,413.1427,46690.0
2021-01-06 14:20:00,436.52,436.99,435.07,435.11,49696.0,413.209,413.6539,411.8364,411.8743,49696.0
2021-01-06 14:30:00,434.99,436.47,433.28,433.7,33068.0,411.7607,413.1617,410.142,410.5396,33068.0
2021-01-06 14:40:00,433.39,434.49,431.49,431.66,36977.0,410.2461,411.2874,408.4476,408.6085,36977.0
2021-01-06 14:50:00,431.73,434.39,431.22,434.39,20521.0,408.6748,411.1927,408.192,411.1927,20521.0
2021-01-06 15:00:00,434.32,434.32,432.78,433.4,29360.0,411.1265,411.1265,409.6687,410.2556,29360.0
2021-01-06 15:10:00,433.82,435.27,433.75,435.02,19922.0,410.6532,412.0257,410.5869,411.7891,19922.0
2021-01-06 15:20:00,435.16,435.58,432.99,434.95,21661.0,411.9216,412.3192,409.8675,411.7228,21661.0
2021-01-06 15:30:00,434.9,435.3,433.36,433.84,52445.0,411.6755,412.0541,410.2177,410.6721,52445.0
2021-01-06 15:40:00,433.74,435.68,433.71,435.65,61545.0,410.5775,412.4139,410.5491,412.3855,61545.0
2021-01-06 15:50:00,435.27,436.14,433.96,436.03,257766.0,412.0257,412.8493,410.7857,412.7452,257766.0
2021-01-07 09:30:00,438.11,439.96,438.09,438.89,72124.0,414.7141,416.4653,414.6952,415.4524,72124.0
2021-01-07 09:40:00,438.89,439.04,438.01,438.83,15136.0,415.4524,415.5944,414.6194,415.3956,15136.0
2021-01-07 09:50:00,438.87,440.28,438.65,440.28,16104.0,415.4335,416.7682,415.2252,416.7682,16104.0
2021-01-07 10:00:00,440.26,441.11,439.91,440.43,20960.0,416.7493,417.5539,416.418,416.9102,20960.0
2021-01-07 10:10:00,440.57,440.57,439.5,440.26,40234.0,417.0427,417.0427,416.0299,416.7493,40234.0
2021-01-07 10:20:00,440.35,441.01,440.27,440.86,13987.0,416.8345,417.4592,416.7587,417.3172,13987.0
2021-01-07 10:30:00,440.88,441.45,440.72,441.2,10365.0,417.3362,417.8757,417.1847,417.6391,10365.0
2021-01-07 10:40:00,441.15,441.15,440.31,440.47,15069.0,417.5917,417.5917,416.7966,416.9481,15069.0
2021-01-07 10:50:00,440.48,440.51,440.13,440.46,57740.0,416.9575,416.9859,416.6262,416.9386,57740.0
2021-01-07 11:00:00,440.52,441.36,440.41,440.65,18053.0,416.9954,417.7905,416.8913,417.1184,18053.0
2021-01-07 11:10:00,440.63,440.67,440.14,440.33,14089.0,417.0995,417.1374,416.6357,416.8155,14089.0
2021-01-07 11:20:00,440.37,440.76,440.3,440.3,11265.0,416.8534,417.2226,416.7871,416.7871,11265.0
2021-01-07 11:30:00,440.31,440.64,439.74,439.97,7695.0,416.7966,417.109,416.257,416.4748,7695.0
2021-01-07 11:40:00,440.01,440.25,439.75,439.82,10381.0,416.5126,416.7398,416.2665,416.3328,10381.0
2021-01-07 11:50:00,439.7,439.92,439.35,439.8,45707.0,416.2192,416.4274,415.8879,416.3138,45707.0
2021-01-07 12:00:00,439.97,440.51,439.97,440.33,11345.0,416.4748,416.9859,416.4748,416.8155,11345.0
2021-01-07 12:10:00,440.31,440.6,440.06,440.16,4076.0,416.7966,417.0711,416.56,416.6546,4076.0
2021-01-07 12:20:00,440.02,440.46,440.02,440.41,27022.0,416.5221,416.9386,416.5221,416.8913,27022.0
2021-01-07 12:30:00,440.36,440.87,440.36,440.51,13103.0,416.8439,417.3267,416.8439,416.9859,13103.0
2021-01-07 12:40:00,440.36,440.47,440.19,440.4,2227.0,416.8439,416.9481,416.683,416.8818,2227.0
2021-01-07 12:50:00,440.42,440.86,440.35,440.84,10708.0,416.9007,417.3172,416.8345,417.2983,10708.0
2021-01-07 13:00:00,440.82,441.14,440.57,440.57,5300.0,417.2794,417.5823,417.0427,417.0427,5300.0
2021-01-07 13:10:00,440.59,440.77,440.38,440.47,5893.0,417.0616,417.232,416.8629,416.9481,5893.0
2021-01-07 13:20:00,440.58,440.58,439.97,439.99,3842.0,417.0522,417.0522,416.4748,416.4937,3842.0
2021-01-07 13:30:00,439.99,440.44,439.99,440.19,7547.0,416.4937,416.9197,416.4937,416.683,7547.0
2021-01-07 13:40:00,440.21,440.54,440.13,440.46,15258.0,416.7019,417.0143,416.6262,416.9386,15258.0
2021-01-07 13:50:00,440.6,440.94,440.42,440.94,8992.0,417.0711,417.393,416.9007,417.393,8992.0
2021-01-07 14:00:00,440.97,441.05,440.56,440.7,7711.0,417.4214,417.4971,417.0332,417.1658,7711.0
2021-01-07 14:10:00,440.57,440.8,440.03,440.14,13106.0,417.0427,417.2604,416.5316,416.6357,13106.0
2021-01-07 14:20:00,440.06,440.15,439.51,439.53,8135.0,416.56,416.6451,416.0393,416.0583,8135.0
2021-01-07 14:30:00,439.61,439.96,439.61,439.86,10705.0,416.134,416.4653,416.134,416.3706,10705.0
2021-01-07 14:40:00,439.94,440.17,439.9,439.97,14544.0,416.4464,416.6641,416.4085,416.4748,14544.0
2021-01-07 14:50:00,439.94,440.43,439.94,440.38,20234.0,416.4464,416.9102,416.4464,416.8629,20234.0
2021-01-07 15:00:00,440.41,440.7,440.31,440.45,36851.0,416.8913,417.1658,416.7966,416.9291,36851.0
2021-01-07 15:10:00,440.45,440.53,440.07,440.52,20968.0,416.9291,417.0049,416.5694,416.9954,20968.0
2021-01-07 15:20:00,440.5,441.07,440.48,440.67,42235.0,416.9765,417.516,416.9575,417.1374,42235.0
2021-01-07 15:30:00,440.72,440.74,440.19,440.69,11842.0,417.1847,417.2036,416.683,417.1563,11842.0
2021-01-07 15:40:00,440.73,441.08,440.6,441.04,22542.0,417.1942,417.5255,417.0711,417.4876,22542.0
2021-01-07 15:50:00,440.92,441.57,440.69,440.78,118814.0,417.374,417.9893,417.1563,417.2415,118814.0
2021-01-08 09:30:00,442.47,443.13,440.96,440.97,45525.0,418.8413,419.466,417.4119,417.4214,45525.0
2021-01-08 09:40:00,440.91,442.94,440.42,442.94,18472.0,417.3646,419.2862,416.9007,419.2862,18472.0
2021-01-08 09:50:00,442.89,442.97,442.15,442.68,8198.0,419.2388,419.3146,418.5383,419.04,8198.0
2021-01-08 10:00:00,442.8,443.01,442.36,442.91,11473.0,419.1536,419.3524,418.7371,419.2578,11473.0
2021-01-08 10:10:00,443.11,443.29,442.71,442.86,12125.0,419.4471,419.6175,419.0684,419.2104,12125.0
2021-01-08 10:20:00,442.76,442.77,439.65,439.81,17692.0,419.1158,419.1252,416.1718,416.3233,17692.0
2021-01-08 10:30:00,439.92,441.37,439.87,440.95,19122.0,416.4274,417.8,416.3801,417.4024,19122.0
2021-01-08 10:40:00,440.96,442.28,440.81,442.23,14111.0,417.4119,418.6614,417.2699,418.6141,14111.0
2021-01-08 10:50:00,442.19,442.62,442.06,442.35,11806.0,418.5762,418.9832,418.4531,418.7277,11806.0
2021-01-08 11:00:00,442.38,442.65,441.48,441.49,11456.0,418.7561,419.0116,417.9041,417.9136,11456.0
2021-01-08 11:10:00,441.55,441.68,440.81,441.07,9572.0,417.9704,418.0934,417.2699,417.516,9572.0
2021-01-08 11:20:00,441.12,441.48,440.8,440.89,8427.0,417.5633,417.9041,417.2604,417.3456,8427.0
2021-01-08 11:30:00,441.01,441.02,440.26,440.47,10089.0,417.4592,417.4687,416.7493,416.9481,10089.0
2021-01-08 11:40:00,440.53,441.16,440.53,440.85,5572.0,417.0049,417.6012,417.0049,417.3078,5572.0
2021-01-08 11:50:00,440.69,440.84,440.3,440.84,16035.0,417.1563,417.2983,416.7871,417.2983,16035.0
2021-01-08 12:00:00,440.86,440.86,440.04,440.69,7507.0,417.3172,417.3172,416.541,417.1563,7507.0
2021-01-08 12:10:00,440.74,441.26,440.72,441.06,5130.0,417.2036,417.6959,417.1847,417.5065,5130.0
2021-01-08 12:20:00,441.1,441.25,440.84,441.25,3206.0,417.5444,417.6864,417.2983,417.6864,3206.0
2021-01-08 12:30:00,441.22,441.37,440.96,441.17,8060.0,417.658,417.8,417.4119,417.6107,8060.0
2021-01-08 12:40:00,441.25,441.26,439.94,440.04,24885.0,417.6864,417.6959,416.4464,416.541,24885.0
2021-01-08 12:50:00,439.99,440.41,439.79,439.82,4386.0,416.4937,416.8913,416.3044,416.3328,4386.0
2021-01-08 13:00:00,439.94,439.94,439.26,439.68,10102.0,416.4464,416.4464,415.8027,416.2002,10102.0
2021-01-08 13:10:00,439.49,439.68,437.84,437.84,7900.0,416.0204,416.2002,414.4585,414.4585,7900.0
2021-01-08 13:20:00,437.69,437.92,436.36,437.71,12624.0,414.3165,414.5342,413.0575,414.3354,12624.0
2021-01-08 13:30:00,437.62,437.7,435.51,436.17,9969.0,414.2503,414.326,412.2529,412.8777,9969.0
2021-01-08 13:40:00,436.15,436.24,435.09,436.23,29785.0,412.8588,412.9439,411.8554,412.9345,29785.0
2021-01-08 13:50:00,436.23,436.55,435.49,435.77,15268.0,412.9345,413.2374,412.234,412.499,15268.0
2021-01-08 14:00:00,435.72,437.33,435.71,437.33,5841.0,412.4517,413.9757,412.4422,413.9757,5841.0
2021-01-08 14:10:00,437.62,438.43,437.36,437.81,19335.0,414.2503,415.017,414.0041,414.4301,19335.0
2021-01-08 14:20:00,437.82,438.04,437.21,437.89,10805.0,414.4396,414.6478,413.8621,414.5058,10805.0
2021-01-08 14:30:00,437.8,438.18,437.66,437.7,3245.0,414.4206,414.7803,414.2881,414.326,3245.0
2021-01-08 14:40:00,437.25,437.42,436.72,437.42,5437.0,413.9,414.0609,413.3983,414.0609,5437.0
2021-01-08 14:50:00,437.48,438.21,437.4,437.88,15113.0,414.1177,414.8087,414.042,414.4964,15113.0
2021-01-08 15:00:00,437.94,439.45,437.94,439.2,21372.0,414.5532,415.9825,414.5532,415.7459,21372.0
2021-01-08 15:10:00,439.15,439.15,438.11,438.41,10108.0,415.6985,415.6985,414.7141,414.9981,10108.0
2021-01-08 15:20:00,438.32,438.59,437.93,438.44,9393.0,414.9129,415.1685,414.5437,415.0265,9393.0
2021-01-08 15:30:00,438.37,438.96,437.94,438.96,22341.0,414.9602,415.5187,414.5532,415.5187,22341.0
2021-01-08 15:40:00,438.96,439.41,438.93,439.23,25767.0,415.5187,415.9447,415.4903,415.7743,25767.0
2021-01-08 15:50:00,439.15,440.32,439.15,440.1,93919.0,415.6985,416.8061,415.6985,416.5978,93919.0
2021-01-11 09:30:00,434.73,437.27,434.43,436.88,80068.0,411.5146,413.9189,411.2306,413.5498,80068.0
2021-01-11 09:40:00,436.71,438.43,436.71,437.72,44537.0,413.3888,415.017,413.3888,414.3449,44537.0
2021-01-11 09:50:00,437.35,439.7,437.35,439.57,34807.0,413.9947,416.2192,413.9947,416.0961,34807.0
2021-01-11 10:00:00,439.32,439.74,439.1,439.65,13577.0,415.8595,416.257,415.6512,416.1718,13577.0
2021-01-11 10:10:00,439.68,439.98,439.01,439.56,16342.0,416.2002,416.4842,415.566,416.0867,16342.0
2021-01-11 10:20:00,439.61,440.34,439.27,440.07,12198.0,416.134,416.825,415.8121,416.5694,12198.0
2021-01-11 10:30:00,440.18,441.0,440.13,440.79,16638.0,416.6735,417.4498,416.6262,417.251,16638.0
2021-01-11 10:40:00,440.93,440.98,439.95,440.01,9162.0,417.3835,417.4308,416.4558,416.5126,9162.0
2021-01-11 10:50:00,439.86,440.73,439.81,440.67,8480.0,416.3706,417.1942,416.3233,417.1374,8480.0
2021-01-11 11:00:00,440.57,440.64,440.17,440.27,3421.0,417.0427,417.109,416.6641,416.7587,3421.0
2021-01-11 11:10:00,439.97,440.14,439.05,440.08,7652.0,416.4748,416.6357,415.6039,416.5789,7652.0
2021-01-11 11:20:00,440.53,441.01,440.29,441.01,7085.0,417.0049,417.4592,416.7777,417.4592,7085.0
2021-01-11 11:30:00,440.71,440.77,440.33,440.68,16161.0,417.1752,417.232,416.8155,417.1468,16161.0
2021-01-11 11:40:00,440.55,440.79,440.52,440.68,5468.0,417.0238,417.251,416.9954,417.1468,5468.0
2021-01-11 11:50:00,440.66,440.91,440.59,440.79,4615.0,417.1279,417.3646,417.0616,417.251,4615.0
2021-01-11 12:00:00,440.93,441.08,440.73,440.74,5576.0,417.3835,417.5255,417.1942,417.2036,5576.0
2021-01-11 12:10:00,440.87,441.1,440.57,440.8,5502.0,417.3267,417.5444,417.0427,417.2604,5502.0
2021-01-11 12:20:00,440.67,441.16,440.66,441.16,5300.0,417.1374,417.6012,417.1279,417.6012,5300.0
2021-01-11 12:30:00,441.11,441.58,441.1,441.56,3647.0,417.5539,417.9988,417.5444,417.9798,3647.0
2021-01-11 12:40:00,441.53,442.03,441.47,441.96,17843.0,417.9514,418.4247,417.8947,418.3585,17843.0
2021-01-11 12:50:00,441.91,442.14,441.54,441.63,8143.0,418.3112,418.5289,417.9609,418.0461,8143.0
2021-01-11 13:00:00,441.74,442.01,441.74,441.8,8793.0,418.1502,418.4058,418.1502,418.207,8793.0
2021-01-11 13:10:00,441.93,442.24,441.93,441.99,2847.0,418.3301,418.6235,418.3301,418.3869,2847.0
2021-01-11 13:20:00,441.83,441.88,441.05,441.14,6422.0,418.2354,418.2828,417.4971,417.5823,6422.0
2021-01-11 13:30:00,440.98,441.28,440.98,441.23,2202.0,417.4308,417.7148,417.4308,417.6675,2202.0
2021-01-11 13:40:00,440.95,441.01,440.16,440.16,5532.0,417.4024,417.4592,416.6546,416.6546,5532.0
2021-01-11 13:50:00,440.46,440.94,440.46,440.87,6040.0,416.9386,417.393,416.9386,417.3267,6040.0
2021-01-11 14:00:00,440.63,440.9,440.36,440.75,5748.0,417.0995,417.3551,416.8439,417.2131,5748.0
2021-01-11 14:10:00,440.89,441.15,440.63,440.63,10613.0,417.3456,417.5917,417.0995,417.0995,10613.0
2021-01-11 14:20:00,440.61,440.61,440.09,440.24,4287.0,417.0806,417.0806,416.5883,416.7303,4287.0
2021-01-11 14:30:00,440.26,440.66,440.17,440.54,4410.0,416.7493,417.1279,416.6641,417.0143,4410.0
2021-01-11 14:40:00,440.59,441.09,440.58,440.86,5097.0,417.0616,417.5349,417.0522,417.3172,5097.0
2021-01-11 14:50:00,440.8,441.31,440.57,441.25,3412.0,417.2604,417.7432,417.0427,417.6864,3412.0
2021-01-11 15:00:00,441.33,441.42,440.62,440.62,7862.0,417.7621,417.8473,417.09,417.09,7862.0
2021-01-11 15:10:00,440.61,440.7,440.24,440.32,5021.0,417.0806,417.1658,416.7303,416.8061,5021.0
2021-01-11 15:20:00,440.25,440.57,440.07,440.26,7542.0,416.7398,417.0427,416.5694,416.7493,7542.0
2021-01-11 15:30:00,440.12,440.8,440.02,440.23,13640.0,416.6167,417.2604,416.5221,416.7209,13640.0
2021-01-11 15:40:00,440.15,441.42,440.03,441.1,10262.0,416.6451,417.8473,416.5316,417.5444,10262.0
2021-01-11 15:50:00,440.97,441.4,440.71,440.82,66538.0,417.4214,417.8284,417.1752,417.2794,66538.0
2021-01-12 09:30:00,441.77,443.42,441.77,442.45,26322.0,418.1786,419.7405,418.1786,418.8223,26322.0
2021-01-12 09:40:00,442.47,444.16,442.4,444.05,23056.0,418.8413,420.441,418.775,420.3369,23056.0
2021-01-12 09:50:00,443.88,444.77,442.96,444.77,20855.0,420.176,421.0184,419.3051,421.0184,20855.0
2021-01-12 10:00:00,444.54,445.07,444.0,445.07,6706.0,420.8007,421.3024,420.2895,421.3024,6706.0
2021-01-12 10:10:00,445.24,446.1,445.02,446.1,11293.0,421.4633,422.2774,421.2551,422.2774,11293.0
2021-01-12 10:20:00,445.94,446.1,445.21,445.21,14589.0,422.1259,422.2774,421.4349,421.4349,14589.0
2021-01-12 10:30:00,445.28,445.4,444.93,445.32,11308.0,421.5012,421.6148,421.1699,421.5391,11308.0
2021-01-12 10:40:00,445.3,445.72,444.89,445.33,2874.0,421.5201,421.9177,421.132,421.5485,2874.0
2021-01-12 10:50:00,445.51,445.6,445.14,445.39,4142.0,421.7189,421.8041,421.3687,421.6053,4142.0
2021-01-12 11:00:00,445.31,445.65,445.08,445.65,3626.0,421.5296,421.8514,421.3119,421.8514,3626.0
2021-01-12 11:10:00,445.66,446.26,445.64,446.11,7249.0,421.8609,422.4289,421.842,422.2869,7249.0
2021-01-12 11:20:00,446.17,446.45,445.92,446.19,20052.0,422.3437,422.6087,422.107,422.3626,20052.0
2021-01-12 11:30:00,446.0,446.18,445.72,445.75,5614.0,422.1827,422.3531,421.9177,421.9461,5614.0
2021-01-12 11:40:00,445.76,445.82,445.58,445.76,16630.0,421.9556,422.0124,421.7852,421.9556,16630.0
2021-01-12 11:50:00,445.84,445.84,444.89,445.53,4193.0,422.0313,422.0313,421.132,421.7378,4193.0
2021-01-12 12:00:00,445.58,445.86,444.37,444.61,18724.0,421.7852,422.0502,420.6398,420.867,18724.0
2021-01-12 12:10:00,444.47,445.04,443.85,445.04,11296.0,420.7344,421.274,420.1476,421.274,11296.0
2021-01-12 12:20:00,445.03,445.54,444.56,445.54,5393.0,421.2645,421.7473,420.8196,421.7473,5393.0
2021-01-12 12:30:00,445.6,445.6,444.9,445.27,6687.0,421.8041,421.8041,421.1415,421.4917,6687.0
2021-01-12 12:40:00,445.25,445.38,444.91,445.0,4324.0,421.4728,421.5959,421.151,421.2361,4324.0
2021-01-12 12:50:00,445.01,445.34,444.81,444.86,6083.0,421.2456,421.558,421.0563,421.1036,6083.0
2021-01-12 13:00:00,444.82,445.03,444.56,444.89,2540.0,421.0658,421.2645,420.8196,421.132,2540.0
2021-01-12 13:10:00,444.88,445.16,444.72,444.8,7022.0,421.1226,421.3876,420.9711,421.0468,7022.0
2021-01-12 13:20:00,444.84,444.89,444.35,444.89,11614.0,421.0847,421.132,420.6209,421.132,11614.0
2021-01-12 13:30:00,444.83,445.48,444.72,445.44,5361.0,421.0752,421.6905,420.9711,421.6526,5361.0
2021-01-12 13:40:00,445.52,445.52,445.31,445.52,2306.0,421.7284,421.7284,421.5296,421.7284,2306.0
2021-01-12 13:50:00,445.32,445.69,445.32,445.47,8153.0,421.5391,421.8893,421.5391,421.681,8153.0
2021-01-12 14:00:00,445.44,445.75,445.22,445.4,18831.0,421.6526,421.9461,421.4444,421.6148,18831.0
2021-01-12 14:10:00,445.33,445.66,445.26,445.37,5822.0,421.5485,421.8609,421.4823,421.5864,5822.0
2021-01-12 14:20:00,445.33,445.47,444.93,445.25,5963.0,421.5485,421.681,421.1699,421.4728,5963.0
2021-01-12 14:30:00,445.26,445.69,445.1,445.36,13132.0,421.4823,421.8893,421.3308,421.5769,13132.0
2021-01-12 14:40:00,445.36,445.49,444.67,445.29,19334.0,421.5769,421.7,420.9238,421.5107,19334.0
2021-01-12 14:50:00,445.26,445.59,445.02,445.49,7638.0,421.4823,421.7946,421.2551,421.7,7638.0
2021-01-12 15:00:00,445.57,445.96,445.35,445.72,15134.0,421.7757,422.1449,421.5675,421.9177,15134.0
2021-01-12 15:10:00,445.7,445.87,445.42,445.7,9764.0,421.8988,422.0597,421.6337,421.8988,9764.0
2021-01-12 15:20:00,445.81,445.9,445.46,445.46,12037.0,422.0029,422.0881,421.6716,421.6716,12037.0
2021-01-12 15:30:00,445.38,445.57,445.18,445.39,17890.0,421.5959,421.7757,421.4065,421.6053,17890.0
2021-01-12 15:40:00,445.4,445.92,445.27,445.92,110844.0,421.6148,422.107,421.4917,422.107,110844.0
2021-01-12 15:50:00,445.94,446.26,445.53,446.05,105605.0,422.1259,422.4289,421.7378,422.2301,105605.0
2021-01-13 09:30:00,445.61,446.3,444.19,444.59,51041.0,421.8136,422.4667,420.4694,420.848,51041.0
2021-01-13 09:40:00,444.55,444.84,444.0,444.31,19039.0,420.8102,421.0847,420.2895,420.583,19039.0
2021-01-13 09:50:00,444.05,444.32,443.02,443.21,19455.0,420.3369,420.5925,419.3619,419.5417,19455.0
2021-01-13 10:00:00,443.1,443.32,441.7,443.1,19828.0,419.4376,419.6459,418.1124,419.4376,19828.0
2021-01-13 10:10:00,443.25,443.6,442.78,443.52,20727.0,419.5796,419.9109,419.1347,419.8352,20727.0
2021-01-13 10:20:00,443.46,443.73,443.21,443.59,7110.0,419.7784,420.034,419.5417,419.9014,7110.0
2021-01-13 10:30:00,443.47,443.62,442.47,442.67,19896.0,419.7879,419.9298,418.8413,419.0306,19896.0
2021-01-13 10:40:00,442.8,442.98,442.45,442.59,9988.0,419.1536,419.324,418.8223,418.9548,9988.0
2021-01-13 10:50:00,442.62,443.55,442.58,443.37,9533.0,418.9832,419.8636,418.9454,419.6932,9533.0
2021-01-13 11:00:00,443.41,443.51,442.83,442.9,15820.0,419.7311,419.8257,419.182,419.2483,15820.0
2021-01-13 11:10:00,442.98,443.03,442.49,442.73,17787.0,419.324,419.3713,418.8602,419.0874,17787.0
2021-01-13 11:20:00,442.95,443.18,442.78,442.79,13515.0,419.2956,419.5133,419.1347,419.1442,13515.0
2021-01-13 11:30:00,442.93,442.98,442.39,442.96,9264.0,419.2767,419.324,418.7655,419.3051,9264.0
2021-01-13 11:40:00,442.9,442.98,442.5,442.57,4976.0,419.2483,419.324,418.8697,418.9359,4976.0
2021-01-13 11:50:00,442.54,442.61,442.1,442.24,11389.0,418.9075,418.9738,418.491,418.6235,11389.0
2021-01-13 12:00:00,442.44,442.55,442.01,442.5,4486.0,418.8129,418.917,418.4058,418.8697,4486.0
2021-01-13 12:10:00,442.55,442.59,442.3,442.43,12244.0,418.917,418.9548,418.6803,418.8034,12244.0
2021-01-13 12:20:00,442.3,442.81,442.19,442.81,3550.0,418.6803,419.1631,418.5762,419.1631,3550.0
2021-01-13 12:30:00,442.74,442.87,442.47,442.7,7596.0,419.0968,419.2199,418.8413,419.059,7596.0
2021-01-13 12:40:00,442.77,443.57,442.75,443.5,8022.0,419.1252,419.8825,419.1063,419.8162,8022.0
2021-01-13 12:50:00,443.53,444.32,443.53,444.06,14175.0,419.8446,420.5925,419.8446,420.3463,14175.0
2021-01-13 13:00:00,444.08,444.1,443.43,443.5,5090.0,420.3653,420.3842,419.75,419.8162,5090.0
2021-01-13 13:10:00,443.68,443.83,443.57,443.57,5235.0,419.9866,420.1286,419.8825,419.8825,5235.0
2021-01-13 13:20:00,443.52,443.93,443.52,443.74,4984.0,419.8352,420.2233,419.8352,420.0434,4984.0
2021-01-13 13:30:00,443.92,443.94,443.7,443.84,3595.0,420.2138,420.2328,420.0056,420.1381,3595.0
2021-01-13 13:40:00,443.7,443.84,443.45,443.64,14639.0,420.0056,420.1381,419.7689,419.9488,14639.0
2021-01-13 13:50:00,443.82,443.82,443.44,443.44,6564.0,420.1192,420.1192,419.7595,419.7595,6564.0
2021-01-13 14:00:00,443.39,444.18,443.21,444.0,60578.0,419.7121,420.4599,419.5417,420.2895,60578.0
2021-01-13 14:10:00,444.18,444.41,444.13,444.29,20459.0,420.4599,420.6777,420.4126,420.5641,20459.0
2021-01-13 14:20:00,444.29,444.33,443.86,444.21,28141.0,420.5641,420.6019,420.157,420.4883,28141.0
2021-01-13 14:30:00,444.14,444.3,444.13,444.19,3714.0,420.4221,420.5735,420.4126,420.4694,3714.0
2021-01-13 14:40:00,444.23,444.23,443.49,443.49,3292.0,420.5073,420.5073,419.8068,419.8068,3292.0
2021-01-13 14:50:00,443.65,443.71,442.95,443.13,6149.0,419.9582,420.015,419.2956,419.466,6149.0
2021-01-13 15:00:00,443.07,443.13,442.37,442.37,10054.0,419.4092,419.466,418.7466,418.7466,10054.0
2021-01-13 15:10:00,442.5,442.87,442.5,442.69,9689.0,418.8697,419.2199,418.8697,419.0495,9689.0
2021-01-13 15:20:00,442.36,442.45,441.71,441.74,14651.0,418.7371,418.8223,418.1218,418.1502,14651.0
2021-01-13 15:30:00,441.83,442.22,441.39,442.08,33658.0,418.2354,418.6046,417.8189,418.4721,33658.0
2021-01-13 15:40:00,442.15,442.28,442.04,442.12,7345.0,418.5383,418.6614,418.4342,418.5099,7345.0
2021-01-13 15:50:00,442.08,442.18,441.66,441.74,93213.0,418.4721,418.5667,418.0745,418.1502,93213.0
2021-01-14 09:30:00,444.49,446.0,444.34,445.72,49593.0,420.7534,422.1827,420.6114,421.9177,49593.0
2021-01-14 09:40:00,445.86,446.22,445.78,445.89,21363.0,422.0502,422.391,421.9745,422.0786,21363.0
2021-01-14 09:50:00,445.99,446.2,445.53,445.95,12814.0,422.1733,422.3721,421.7378,422.1354,12814.0
2021-01-14 10:00:00,445.88,446.48,445.53,445.8,28162.0,422.0692,422.6371,421.7378,421.9934,28162.0
2021-01-14 10:10:00,445.89,446.77,445.77,446.77,17528.0,422.0786,422.9116,421.965,422.9116,17528.0
2021-01-14 10:20:00,446.65,447.02,446.63,446.7,13194.0,422.798,423.1483,422.7791,422.8454,13194.0
2021-01-14 10:30:00,446.75,447.13,445.94,446.29,34663.0,422.8927,423.2524,422.1259,422.4573,34663.0
2021-01-14 10:40:00,446.24,446.4,445.47,445.69,10873.0,422.4099,422.5614,421.681,421.8893,10873.0
2021-01-14 10:50:00,445.45,445.5,444.88,445.47,11551.0,421.6621,421.7094,421.1226,421.681,11551.0
2021-01-14 11:00:00,445.64,445.88,445.34,445.55,21033.0,421.842,422.0692,421.558,421.7568,21033.0
2021-01-14 11:10:00,445.69,446.17,445.69,446.16,7239.0,421.8893,422.3437,421.8893,422.3342,7239.0
2021-01-14 11:20:00,446.23,446.23,445.82,446.03,6483.0,422.4005,422.4005,422.0124,422.2111,6483.0
2021-01-14 11:30:00,446.12,446.57,446.12,446.31,14699.0,422.2963,422.7223,422.2963,422.4762,14699.0
2021-01-14 11:40:00,446.32,446.97,446.32,446.97,16452.0,422.4857,423.1009,422.4857,423.1009,16452.0
2021-01-14 11:50:00,447.05,447.12,446.98,447.11,11880.0,423.1767,423.2429,423.1104,423.2335,11880.0
2021-01-14 12:00:00,447.17,447.31,447.0,447.05,7263.0,423.2903,423.4228,423.1293,423.1767,7263.0
2021-01-14 12:10:00,446.96,447.45,446.76,447.2,23832.0,423.0915,423.5553,422.9022,423.3187,23832.0
2021-01-14 12:20:00,447.24,447.44,447.13,447.26,17915.0,423.3565,423.5458,423.2524,423.3755,17915.0
2021-01-14 12:30:00,447.33,447.59,447.27,447.36,7643.0,423.4417,423.6878,423.3849,423.4701,7643.0
2021-01-14 12:40:00,447.27,447.35,446.6,446.8,12092.0,423.3849,423.4607,422.7507,422.94,12092.0
2021-01-14 12:50:00,446.84,447.04,446.76,446.82,18359.0,422.9779,423.1672,422.9022,422.959,18359.0
2021-01-14 13:00:00,446.76,447.23,446.75,447.23,8106.0,422.9022,423.3471,422.8927,423.3471,8106.0
2021-01-14 13:10:00,447.27,447.33,447.12,447.12,3318.0,423.3849,423.4417,423.2429,423.2429,3318.0
2021-01-14 13:20:00,447.06,447.72,446.97,447.16,22875.0,423.1861,423.8109,423.1009,423.2808,22875.0
2021-01-14 13:30:00,447.21,447.69,447.1,447.69,8336.0,423.3281,423.7825,423.224,423.7825,8336.0
2021-01-14 13:40:00,447.76,447.87,447.71,447.79,7954.0,423.8488,423.9529,423.8014,423.8772,7954.0
2021-01-14 13:50:00,447.94,448.09,447.76,447.81,8910.0,424.0191,424.1611,423.8488,423.8961,8910.0
2021-01-14 14:00:00,447.83,448.18,447.83,447.91,4545.0,423.915,424.2463,423.915,423.9907,4545.0
2021-01-14 14:10:00,448.04,448.49,447.82,448.37,4349.0,424.1138,424.5398,423.9056,424.4262,4349.0
2021-01-14 14:20:00,448.34,448.34,448.08,448.23,4940.0,424.3978,424.3978,424.1517,424.2937,4940.0
2021-01-14 14:30:00,448.27,448.64,448.22,448.43,3223.0,424.3315,424.6818,424.2842,424.483,3223.0
2021-01-14 14:40:00,448.43,448.43,447.97,447.97,11117.0,424.483,424.483,424.0475,424.0475,11117.0
2021-01-14 14:50:00,448.0,448.04,447.75,447.94,7246.0,424.0759,424.1138,423.8393,424.0191,7246.0
2021-01-14 15:00:00,447.96,448.17,447.91,447.98,7121.0,424.0381,424.2369,423.9907,424.057,7121.0
2021-01-14 15:10:00,447.85,447.95,446.54,446.54,7575.0,423.9339,424.0286,422.6939,422.6939,7575.0
2021-01-14 15:20:00,446.45,447.2,446.45,446.69,9312.0,422.6087,423.3187,422.6087,422.8359,9312.0
2021-01-14 15:30:00,446.79,447.36,446.67,447.32,15352.0,422.9306,423.4701,422.817,423.4323,15352.0
2021-01-14 15:40:00,447.25,447.25,446.49,446.49,38876.0,423.366,423.366,422.6466,422.6466,38876.0
2021-01-14 15:50:00,446.59,446.59,445.21,446.02,130739.0,422.7412,422.7412,421.4349,422.2017,130739.0
2021-01-15 09:30:00,440.5,443.16,440.45,440.85,52354.0,416.9765,419.4944,416.9291,417.3078,52354.0
2021-01-15 09:40:00,440.62,442.87,440.36,442.86,34201.0,417.09,419.2199,416.8439,419.2104,34201.0
2021-01-15 09:50:00,442.87,442.95,441.13,441.75,103007.0,419.2199,419.2956,417.5728,418.1597,103007.0
2021-01-15 10:00:00,441.5,441.62,438.89,438.92,95511.0,417.9231,418.0366,415.4524,415.4808,95511.0
2021-01-15 10:10:00,438.9,440.09,438.59,438.63,40432.0,415.4619,416.5883,415.1685,415.2063,40432.0
2021-01-15 10:20:00,438.66,438.73,436.6,438.25,40101.0,415.2347,415.301,413.2847,414.8466,40101.0
2021-01-15 10:30:00,438.19,439.72,437.74,439.58,27635.0,414.7898,416.2381,414.3638,416.1056,27635.0
2021-01-15 10:40:00,439.64,440.18,439.38,439.45,12082.0,416.1624,416.6735,415.9163,415.9825,12082.0
2021-01-15 10:50:00,439.6,440.21,439.45,439.99,4005.0,416.1245,416.7019,415.9825,416.4937,4005.0
2021-01-15 11:00:00,439.53,439.53,438.33,438.4,14164.0,416.0583,416.0583,414.9223,414.9886,14164.0
2021-01-15 11:10:00,438.53,439.01,437.95,438.9,47242.0,415.1117,415.566,414.5626,415.4619,47242.0
2021-01-15 11:20:00,438.79,439.82,438.61,439.73,12078.0,415.3578,416.3328,415.1874,416.2476,12078.0
2021-01-15 11:30:00,439.66,440.21,439.66,440.18,7507.0,416.1813,416.7019,416.1813,416.6735,7507.0
2021-01-15 11:40:00,440.22,440.56,439.89,440.18,24336.0,416.7114,417.0332,416.399,416.6735,24336.0
2021-01-15 11:50:00,439.65,439.81,439.1,439.72,13792.0,416.1718,416.3233,415.6512,416.2381,13792.0
2021-01-15 12:00:00,439.62,440.34,439.61,440.04,7172.0,416.1434,416.825,416.134,416.541,7172.0
2021-01-15 12:10:00,439.72,440.64,439.7,440.56,13218.0,416.2381,417.109,416.2192,417.0332,13218.0
2021-01-15 12:20:00,440.45,440.45,440.07,440.2,11567.0,416.9291,416.9291,416.5694,416.6925,11567.0
2021-01-15 12:30:00,440.19,441.19,440.19,441.19,11876.0,416.683,417.6296,416.683,417.6296,11876.0
2021-01-15 12:40:00,441.13,441.49,441.02,441.24,22299.0,417.5728,417.9136,417.4687,417.6769,22299.0
2021-01-15 12:50:00,441.03,441.89,440.84,441.89,36050.0,417.4782,418.2922,417.2983,418.2922,36050.0
2021-01-15 13:00:00,441.77,441.77,441.19,441.48,4925.0,418.1786,418.1786,417.6296,417.9041,4925.0
2021-01-15 13:10:00,441.45,442.29,441.3,442.02,17137.0,417.8757,418.6709,417.7337,418.4153,17137.0
2021-01-15 13:20:00,442.06,442.47,442.04,442.19,6241.0,418.4531,418.8413,418.4342,418.5762,6241.0
2021-01-15 13:30:00,442.22,442.42,441.82,442.26,5631.0,418.6046,418.7939,418.226,418.6425,5631.0
2021-01-15 13:40:00,442.41,442.63,442.25,442.28,9375.0,418.7845,418.9927,418.633,418.6614,9375.0
2021-01-15 13:50:00,442.1,442.4,441.77,442.26,4292.0,418.491,418.775,418.1786,418.6425,4292.0
2021-01-15 14:00:00,442.3,442.57,442.06,442.06,6430.0,418.6803,418.9359,418.4531,418.4531,6430.0
2021-01-15 14:10:00,441.94,442.06,441.83,442.02,26396.0,418.3396,418.4531,418.2354,418.4153,26396.0
2021-01-15 14:20:00,441.77,442.29,441.77,442.22,4485.0,418.1786,418.6709,418.1786,418.6046,4485.0
2021-01-15 14:30:00,442.41,443.02,442.41,442.82,5192.0,418.7845,419.3619,418.7845,419.1726,5192.0
2021-01-15 14:40:00,442.67,443.06,442.46,442.95,7627.0,419.0306,419.3997,418.8318,419.2956,7627.0
2021-01-15 14:50:00,442.91,442.93,442.09,442.41,7991.0,419.2578,419.2767,418.4815,418.7845,7991.0
2021-01-15 15:00:00,442.59,442.9,442.15,442.15,6997.0,418.9548,419.2483,418.5383,418.5383,6997.0
2021-01-15 15:10:00,442.37,443.13,442.37,443.09,4342.0,418.7466,419.466,418.7466,419.4281,4342.0
2021-01-15 15:20:00,442.97,442.97,442.6,442.7,3789.0,419.3146,419.3146,418.9643,419.059,3789.0
2021-01-15 15:30:00,442.43,442.43,441.88,442.13,5817.0,418.8034,418.8034,418.2828,418.5194,5817.0
2021-01-15 15:40:00,442.22,442.45,441.37,441.57,10118.0,418.6046,418.8223,417.8,417.9893,10118.0
2021-01-15 15:50:00,441.4,441.74,441.13,441.29,56054.0,417.8284,418.1502,417.5728,417.7243,56054.0
2021-01-19 09:30:00,445.9,445.91,443.93,445.28,53270.0,422.0881,422.0975,420.2233,421.5012,53270.0
2021-01-19 09:40:00,445.38,445.96,444.52,444.7,22212.0,421.5959,422.1449,420.7818,420.9522,22212.0
2021-01-19 09:50:00,444.9,445.16,444.2,444.48,14966.0,421.1415,421.3876,420.4789,420.7439,14966.0
2021-01-19 10:00:00,444.39,444.91,443.71,443.94,19717.0,420.6587,421.151,420.015,420.2328,19717.0
2021-01-19 10:10:00,443.79,443.79,443.07,443.17,11347.0,420.0908,420.0908,419.4092,419.5039,11347.0
2021-01-19 10:20:00,442.98,443.77,442.93,443.38,10257.0,419.324,420.0718,419.2767,419.7027,10257.0
2021-01-19 10:30:00,443.84,444.89,443.78,444.73,17224.0,420.1381,421.132,420.0813,420.9806,17224.0
2021-01-19 10:40:00,444.71,445.92,444.65,445.92,13456.0,420.9616,422.107,420.9048,422.107,13456.0
2021-01-19 10:50:00,446.18,446.21,445.62,445.66,9739.0,422.3531,422.3815,421.823,421.8609,9739.0
2021-01-19 11:00:00,445.72,446.05,444.89,444.97,13489.0,421.9177,422.2301,421.132,421.2077,13489.0
2021-01-19 11:10:00,445.33,445.66,445.02,445.18,8688.0,421.5485,421.8609,421.2551,421.4065,8688.0
2021-01-19 11:20:00,445.18,445.57,445.15,445.41,7367.0,421.4065,421.7757,421.3781,421.6243,7367.0
2021-01-19 11:30:00,445.48,445.48,444.02,444.31,4200.0,421.6905,421.6905,420.3085,420.583,4200.0
2021-01-19 11:40:00,444.41,444.65,444.18,444.5,6023.0,420.6777,420.9048,420.4599,420.7628,6023.0
2021-01-19 11:50:00,444.69,444.7,444.06,444.06,3054.0,420.9427,420.9522,420.3463,420.3463,3054.0
2021-01-19 12:00:00,443.83,444.09,443.66,443.66,1759.0,420.1286,420.3747,419.9677,419.9677,1759.0
2021-01-19 12:10:00,443.63,443.74,443.44,443.54,3300.0,419.9393,420.0434,419.7595,419.8541,3300.0
2021-01-19 12:20:00,443.63,443.95,443.52,443.87,5239.0,419.9393,420.2422,419.8352,420.1665,5239.0
2021-01-19 12:30:00,443.83,444.13,443.82,443.94,17278.0,420.1286,420.4126,420.1192,420.2328,17278.0
2021-01-19 12:40:00,443.88,444.92,443.87,444.72,15056.0,420.176,421.1604,420.1665,420.9711,15056.0
2021-01-19 12:50:00,444.75,445.08,444.65,445.04,17493.0,420.9995,421.3119,420.9048,421.274,17493.0
2021-01-19 13:00:00,445.13,445.23,444.86,445.23,5135.0,421.3592,421.4539,421.1036,421.4539,5135.0
2021-01-19 13:10:00,445.23,445.28,444.73,444.82,2150.0,421.4539,421.5012,420.9806,421.0658,2150.0
2021-01-19 13:20:00,444.58,445.18,444.57,444.78,26627.0,420.8386,421.4065,420.8291,421.0279,26627.0
2021-01-19 13:30:00,444.88,445.36,444.67,444.94,34710.0,421.1226,421.5769,420.9238,421.1793,34710.0
2021-01-19 13:40:00,444.96,445.02,444.52,444.96,7447.0,421.1983,421.2551,420.7818,421.1983,7447.0
2021-01-19 13:50:00,444.95,445.27,444.9,445.18,9186.0,421.1888,421.4917,421.1415,421.4065,9186.0
2021-01-19 14:00:00,445.11,445.11,444.63,444.98,21720.0,421.3403,421.3403,420.8859,421.2172,21720.0
2021-01-19 14:10:00,445.19,445.36,445.02,445.36,9670.0,421.416,421.5769,421.2551,421.5769,9670.0
2021-01-19 14:20:00,445.39,445.44,445.0,445.19,19724.0,421.6053,421.6526,421.2361,421.416,19724.0
2021-01-19 14:30:00,445.31,445.31,444.79,445.03,13906.0,421.5296,421.5296,421.0374,421.2645,13906.0
2021-01-19 14:40:00,445.12,445.36,444.57,445.02,25659.0,421.3497,421.5769,420.8291,421.2551,25659.0
2021-01-19 14:50:00,445.03,445.18,444.62,445.01,12494.0,421.2645,421.4065,420.8764,421.2456,12494.0
2021-01-19 15:00:00,444.82,445.13,444.37,444.6,21253.0,421.0658,421.3592,420.6398,420.8575,21253.0
2021-01-19 15:10:00,444.59,445.24,444.57,445.23,23831.0,420.848,421.4633,420.8291,421.4539,23831.0
2021-01-19 15:20:00,445.25,445.51,445.18,445.4,10655.0,421.4728,421.7189,421.4065,421.6148,10655.0
2021-01-19 15:30:00,445.55,445.62,445.01,445.05,13953.0,421.7568,421.823,421.2456,421.2835,13953.0
2021-01-19 15:40:00,445.11,445.67,445.1,445.42,14543.0,421.3403,421.8704,421.3308,421.6337,14543.0
2021-01-19 15:50:00,445.54,445.71,444.8,445.19,70720.0,421.7473,421.9082,421.0468,421.416,70720.0
2021-01-20 09:30:00,447.28,448.46,446.73,447.38,55433.0,423.3944,424.5114,422.8738,423.489,55433.0
2021-01-20 09:40:00,447.44,447.77,446.94,447.77,22273.0,423.5458,423.8582,423.0725,423.8582,22273.0
2021-01-20 09:50:00,447.84,448.27,447.08,448.2,18754.0,423.9245,424.3315,423.2051,424.2653,18754.0
2021-01-20 10:00:00,448.19,449.32,447.91,449.2,27649.0,424.2558,425.3254,423.9907,425.2119,27649.0
2021-01-20 10:10:00,449.29,449.76,448.72,449.41,17625.0,425.2971,425.742,424.7575,425.4106,17625.0
2021-01-20 10:20:00,449.45,449.75,449.14,449.35,7196.0,425.4485,425.7325,425.1551,425.3538,7196.0
2021-01-20 10:30:00,449.5,449.95,449.18,449.95,11023.0,425.4958,425.9218,425.1929,425.9218,11023.0
2021-01-20 10:40:00,449.94,450.02,448.8,449.14,49856.0,425.9123,425.9881,424.8332,425.1551,49856.0
2021-01-20 10:50:00,449.05,449.16,448.5,448.72,9828.0,425.0699,425.174,424.5492,424.7575,9828.0
2021-01-20 11:00:00,448.63,448.63,446.84,446.86,18948.0,424.6723,424.6723,422.9779,422.9968,18948.0
2021-01-20 11:10:00,446.86,447.82,446.67,447.82,17363.0,422.9968,423.9056,422.817,423.9056,17363.0
2021-01-20 11:20:00,447.7,447.81,447.2,447.77,8913.0,423.792,423.8961,423.3187,423.8582,8913.0
2021-01-20 11:30:00,447.73,447.99,447.66,447.91,3723.0,423.8204,424.0665,423.7541,423.9907,3723.0
2021-01-20 11:40:00,448.02,448.32,447.93,448.07,6086.0,424.0949,424.3789,424.0097,424.1422,6086.0
2021-01-20 11:50:00,447.98,448.24,447.62,447.93,3392.0,424.057,424.3031,423.7162,424.0097,3392.0
2021-01-20 12:00:00,448.06,448.46,448.06,448.14,3620.0,424.1327,424.5114,424.1327,424.2085,3620.0
2021-01-20 12:10:00,448.01,448.01,447.64,447.64,3895.0,424.0854,424.0854,423.7352,423.7352,3895.0
2021-01-20 12:20:00,447.44,447.72,447.11,447.58,4384.0,423.5458,423.8109,423.2335,423.6784,4384.0
2021-01-20 12:30:00,447.62,447.69,447.02,447.06,8634.0,423.7162,423.7825,423.1483,423.1861,8634.0
2021-01-20 12:40:00,447.09,448.08,446.85,448.06,13280.0,423.2145,424.1517,422.9874,424.1327,13280.0
2021-01-20 12:50:00,448.09,448.78,448.09,448.51,10954.0,424.1611,424.8143,424.1611,424.5587,10954.0
2021-01-20 13:00:00,448.51,448.91,448.45,448.63,28899.0,424.5587,424.9373,424.5019,424.6723,28899.0
2021-01-20 13:10:00,448.63,448.81,448.55,448.63,23779.0,424.6723,424.8427,424.5966,424.6723,23779.0
2021-01-20 13:20:00,448.67,448.77,448.02,448.09,32610.0,424.7102,424.8048,424.0949,424.1611,32610.0
2021-01-20 13:30:00,448.11,448.63,448.11,448.57,12248.0,424.1801,424.6723,424.1801,424.6155,12248.0
2021-01-20 13:40:00,448.61,448.8,448.21,448.29,9074.0,424.6534,424.8332,424.2747,424.3505,9074.0
2021-01-20 13:50:00,448.32,448.79,448.32,448.68,6998.0,424.3789,424.8238,424.3789,424.7196,6998.0
2021-01-20 14:00:00,448.77,449.1,448.68,448.82,6276.0,424.8048,425.1172,424.7196,424.8521,6276.0
2021-01-20 14:10:00,448.86,448.88,448.15,448.44,13062.0,424.89,424.9089,424.2179,424.4924,13062.0
2021-01-20 14:20:00,448.37,448.55,448.04,448.42,13168.0,424.4262,424.5966,424.1138,424.4735,13168.0
2021-01-20 14:30:00,448.34,448.79,448.27,448.79,9649.0,424.3978,424.8238,424.3315,424.8238,9649.0
2021-01-20 14:40:00,448.74,449.21,448.62,449.21,11767.0,424.7764,425.2213,424.6628,425.2213,11767.0
2021-01-20 14:50:00,449.16,449.27,448.88,449.12,22203.0,425.174,425.2781,424.9089,425.1361,22203.0
2021-01-20 15:00:00,449.26,449.5,449.13,449.31,8728.0,425.2687,425.4958,425.1456,425.316,8728.0
2021-01-20 15:10:00,449.33,449.38,448.72,449.08,22572.0,425.3349,425.3822,424.7575,425.0983,22572.0
2021-01-20 15:20:00,449.17,449.28,448.86,449.0,17583.0,425.1835,425.2876,424.89,425.0225,17583.0
2021-01-20 15:30:00,448.98,449.18,448.82,449.07,15011.0,425.0036,425.1929,424.8521,425.0888,15011.0
2021-01-20 15:40:00,449.07,449.72,448.99,449.31,24952.0,425.0888,425.7041,425.0131,425.316,24952.0
2021-01-20 15:50:00,449.11,449.86,448.98,449.76,99157.0,425.1267,425.8366,425.0036,425.742,99157.0
2021-01-21 09:30:00,450.65,451.14,448.0,448.0,25340.0,426.5844,427.0483,424.0759,424.0759,25340.0
2021-01-21 09:40:00,447.84,449.27,447.84,448.98,10362.0,423.9245,425.2781,423.9245,425.0036,10362.0
2021-01-21 09:50:00,448.97,449.2,448.28,448.45,17055.0,424.9941,425.2119,424.341,424.5019,17055.0
2021-01-21 10:00:00,448.43,448.73,447.97,448.3,17361.0,424.483,424.767,424.0475,424.3599,17361.0
2021-01-21 10:10:00,448.35,449.8,448.19,449.14,14198.0,424.4072,425.7798,424.2558,425.1551,14198.0
2021-01-21 10:20:00,448.98,449.18,448.51,448.81,20037.0,425.0036,425.1929,424.5587,424.8427,20037.0
2021-01-21 10:30:00,448.95,448.97,448.43,448.78,21868.0,424.9752,424.9941,424.483,424.8143,21868.0
2021-01-21 10:40:00,448.78,449.33,448.77,449.33,28685.0,424.8143,425.3349,424.8048,425.3349,28685.0
2021-01-21 10:50:00,449.32,449.44,448.97,449.13,21997.0,425.3254,425.439,424.9941,425.1456,21997.0
2021-01-21 11:00:00,449.25,449.31,447.71,447.79,17569.0,425.2592,425.316,423.8014,423.8772,17569.0
2021-01-21 11:10:00,447.73,447.86,447.47,447.85,17823.0,423.8204,423.9434,423.5742,423.9339,17823.0
2021-01-21 11:20:00,447.9,448.38,447.85,448.34,52681.0,423.9813,424.4356,423.9339,424.3978,52681.0
2021-01-21 11:30:00,448.23,448.28,446.95,447.43,43447.0,424.2937,424.341,423.082,423.5364,43447.0
2021-01-21 11:40:00,447.38,447.62,447.25,447.62,14852.0,423.489,423.7162,423.366,423.7162,14852.0
2021-01-21 11:50:00,447.57,447.77,447.41,447.56,10757.0,423.6689,423.8582,423.5174,423.6594,10757.0
2021-01-21 12:00:00,447.64,447.7,447.43,447.43,5053.0,423.7352,423.792,423.5364,423.5364,5053.0
2021-01-21 12:10:00,447.45,447.46,446.49,446.5,14275.0,423.5553,423.5648,422.6466,422.656,14275.0
2021-01-21 12:20:00,446.5,447.23,446.5,447.14,3275.0,422.656,423.3471,422.656,423.2619,3275.0
2021-01-21 12:30:00,447.09,447.12,446.67,446.77,1518.0,423.2145,423.2429,422.817,422.9116,1518.0
2021-01-21 12:40:00,446.83,447.1,446.82,446.97,3045.0,422.9684,423.224,422.959,423.1009,3045.0
2021-01-21 12:50:00,446.9,446.9,446.56,446.78,1355.0,423.0347,423.0347,422.7128,422.9211,1355.0
2021-01-21 13:00:00,446.98,446.98,446.62,446.68,3181.0,423.1104,423.1104,422.7696,422.8264,3181.0
2021-01-21 13:10:00,446.65,446.97,446.59,446.97,3777.0,422.798,423.1009,422.7412,423.1009,3777.0
2021-01-21 13:20:00,446.97,447.38,446.97,447.08,5279.0,423.1009,423.489,423.1009,423.2051,5279.0
2021-01-21 13:30:00,447.14,447.17,446.98,447.08,5446.0,423.2619,423.2903,423.1104,423.2051,5446.0
2021-01-21 13:40:00,446.79,447.12,446.78,446.88,12761.0,422.9306,423.2429,422.9211,423.0157,12761.0
2021-01-21 13:50:00,447.19,447.41,447.16,447.27,2099.0,423.3092,423.5174,423.2808,423.3849,2099.0
2021-01-21 14:00:00,447.3,447.59,447.14,447.59,3260.0,423.4133,423.6878,423.2619,423.6878,3260.0
2021-01-21 14:10:00,447.72,448.02,447.6,447.81,7814.0,423.8109,424.0949,423.6973,423.8961,7814.0
2021-01-21 14:20:00,447.82,448.02,447.61,447.77,2799.0,423.9056,424.0949,423.7068,423.8582,2799.0
2021-01-21 14:30:00,447.73,448.33,447.61,448.33,6092.0,423.8204,424.3883,423.7068,424.3883,6092.0
2021-01-21 14:40:00,448.31,448.38,447.93,447.93,3767.0,424.3694,424.4356,424.0097,424.0097,3767.0
2021-01-21 14:50:00,447.57,447.83,447.44,447.78,2456.0,423.6689,423.915,423.5458,423.8677,2456.0
2021-01-21 15:00:00,447.88,448.15,447.69,448.12,4100.0,423.9623,424.2179,423.7825,424.1895,4100.0
2021-01-21 15:10:00,448.09,448.1,447.65,447.66,5811.0,424.1611,424.1706,423.7446,423.7541,5811.0
2021-01-21 15:20:00,447.83,447.87,447.56,447.68,5068.0,423.915,423.9529,423.6594,423.773,5068.0
2021-01-21 15:30:00,447.61,447.77,447.36,447.36,6113.0,423.7068,423.8582,423.4701,423.4701,6113.0
2021-01-21 15:40:00,447.31,447.78,447.27,447.51,22917.0,423.4228,423.8677,423.3849,423.6121,22917.0
2021-01-21 15:50:00,447.45,447.82,446.57,446.78,54659.0,423.5553,423.9056,422.7223,422.9211,54659.0
2021-01-22 09:30:00,443.82,444.46,443.17,443.24,25947.0,420.1192,420.725,419.5039,419.5701,25947.0
2021-01-22 09:40:00,443.12,444.65,442.66,444.65,23802.0,419.4565,420.9048,419.0211,420.9048,23802.0
2021-01-22 09:50:00,444.55,444.79,443.97,444.36,26212.0,420.8102,421.0374,420.2611,420.6303,26212.0
2021-01-22 10:00:00,444.56,445.33,444.56,445.11,11996.0,420.8196,421.5485,420.8196,421.3403,11996.0
2021-01-22 10:10:00,444.98,444.98,444.14,444.39,33842.0,421.2172,421.2172,420.4221,420.6587,33842.0
2021-01-22 10:20:00,444.23,444.23,442.79,443.01,16614.0,420.5073,420.5073,419.1442,419.3524,16614.0
2021-01-22 10:30:00,443.05,443.54,442.65,442.76,10261.0,419.3903,419.8541,419.0116,419.1158,10261.0
2021-01-22 10:40:00,443.07,443.42,442.87,443.39,12194.0,419.4092,419.7405,419.2199,419.7121,12194.0
2021-01-22 10:50:00,443.42,444.14,443.36,444.1,17589.0,419.7405,420.4221,419.6837,420.3842,17589.0
2021-01-22 11:00:00,444.22,444.93,444.22,444.61,11933.0,420.4978,421.1699,420.4978,420.867,11933.0
2021-01-22 11:10:00,444.08,444.34,444.08,444.1,3746.0,420.3653,420.6114,420.3653,420.3842,3746.0
2021-01-22 11:20:00,443.96,444.22,443.74,444.22,6429.0,420.2517,420.4978,420.0434,420.4978,6429.0
2021-01-22 11:30:00,444.02,445.64,444.01,445.56,3885.0,420.3085,421.842,420.299,421.7662,3885.0
2021-01-22 11:40:00,445.45,445.54,445.19,445.4,3282.0,421.6621,421.7473,421.416,421.6148,3282.0
2021-01-22 11:50:00,445.53,445.61,445.0,445.43,6602.0,421.7378,421.8136,421.2361,421.6432,6602.0
2021-01-22 12:00:00,445.45,445.86,444.88,444.88,11955.0,421.6621,422.0502,421.1226,421.1226,11955.0
2021-01-22 12:10:00,445.1,445.25,444.81,444.91,1328.0,421.3308,421.4728,421.0563,421.151,1328.0
2021-01-22 12:20:00,445.0,445.23,444.94,445.08,6384.0,421.2361,421.4539,421.1793,421.3119,6384.0
2021-01-22 12:30:00,445.11,445.19,444.94,444.98,2038.0,421.3403,421.416,421.1793,421.2172,2038.0
2021-01-22 12:40:00,445.35,445.5,445.16,445.46,20811.0,421.5675,421.7094,421.3876,421.6716,20811.0
2021-01-22 12:50:00,445.31,445.93,445.31,445.87,16441.0,421.5296,422.1165,421.5296,422.0597,16441.0
2021-01-22 13:00:00,445.65,445.83,445.11,445.11,4255.0,421.8514,422.0218,421.3403,421.3403,4255.0
2021-01-22 13:10:00,445.14,445.37,445.07,445.37,1500.0,421.3687,421.5864,421.3024,421.5864,1500.0
2021-01-22 13:20:00,445.6,445.87,445.6,445.71,849.0,421.8041,422.0597,421.8041,421.9082,849.0
2021-01-22 13:30:00,445.64,446.06,445.63,446.06,4465.0,421.842,422.2395,421.8325,422.2395,4465.0
2021-01-22 13:40:00,445.95,445.96,445.62,445.62,3361.0,422.1354,422.1449,421.823,421.823,3361.0
2021-01-22 13:50:00,445.88,445.88,445.51,445.51,1074.0,422.0692,422.0692,421.7189,421.7189,1074.0
2021-01-22 14:00:00,445.46,445.56,445.19,445.27,8489.0,421.6716,421.7662,421.416,421.4917,8489.0
2021-01-22 14:10:00,445.18,445.24,445.1,445.24,1255.0,421.4065,421.4633,421.3308,421.4633,1255.0
2021-01-22 14:20:00,445.37,445.75,445.37,445.75,6528.0,421.5864,421.9461,421.5864,421.9461,6528.0
2021-01-22 14:30:00,445.67,446.11,445.67,446.06,1651.0,421.8704,422.2869,421.8704,422.2395,1651.0
2021-01-22 14:40:00,446.23,446.54,446.19,446.51,1252.0,422.4005,422.6939,422.3626,422.6655,1252.0
2021-01-22 14:50:00,446.49,446.89,446.42,446.87,5242.0,422.6466,423.0252,422.5803,423.0063,5242.0
2021-01-22 15:00:00,446.95,447.12,446.81,447.02,13633.0,423.082,423.2429,422.9495,423.1483,13633.0
2021-01-22 15:10:00,446.87,446.94,446.7,446.87,5102.0,423.0063,423.0725,422.8454,423.0063,5102.0
2021-01-22 15:20:00,446.91,447.69,446.85,447.69,16671.0,423.0441,423.7825,422.9874,423.7825,16671.0
2021-01-22 15:30:00,447.59,448.16,447.34,447.93,5575.0,423.6878,424.2274,423.4512,424.0097,5575.0
2021-01-22 15:40:00,448.08,448.11,447.9,447.92,8996.0,424.1517,424.1801,423.9813,424.0002,8996.0
2021-01-22 15:50:00,447.83,448.73,447.83,448.25,38405.0,423.915,424.767,423.915,424.3126,38405.0
2021-01-25 09:30:00,447.54,448.71,447.31,448.44,38762.0,423.6405,424.748,423.4228,424.4924,38762.0
2021-01-25 09:40:00,448.62,449.7,448.62,449.34,11854.0,424.6628,425.6852,424.6628,425.3444,11854.0
2021-01-25 09:50:00,449.38,449.63,447.78,447.78,9880.0,425.3822,425.6189,423.8677,423.8677,9880.0
2021-01-25 10:00:00,447.8,450.19,447.6,449.99,15635.0,423.8866,426.149,423.6973,425.9597,15635.0
2021-01-25 10:10:00,450.05,450.72,449.48,450.6,5843.0,426.0165,426.6507,425.4769,426.5371,5843.0
2021-01-25 10:20:00,450.78,451.86,450.58,451.86,17346.0,426.7075,427.7298,426.5182,427.7298,17346.0
2021-01-25 10:30:00,451.9,452.16,451.54,451.98,5306.0,427.7677,428.0138,427.4269,427.8434,5306.0
2021-01-25 10:40:00,451.88,451.99,450.61,450.64,5036.0,427.7487,427.8529,426.5466,426.575,5036.0
2021-01-25 10:50:00,450.34,450.6,446.8,446.8,37060.0,426.291,426.5371,422.94,422.94,37060.0
2021-01-25 11:00:00,446.71,447.61,442.37,442.55,73531.0,422.8548,423.7068,418.7466,418.917,73531.0
2021-01-25 11:10:00,442.54,445.16,442.54,445.15,40924.0,418.9075,421.3876,418.9075,421.3781,40924.0
2021-01-25 11:20:00,444.97,445.2,443.88,444.04,15550.0,421.2077,421.4255,420.176,420.3274,15550.0
2021-01-25 11:30:00,444.05,444.98,443.46,444.54,10055.0,420.3369,421.2172,419.7784,420.8007,10055.0
2021-01-25 11:40:00,444.88,446.0,444.78,445.69,10305.0,421.1226,422.1827,421.0279,421.8893,10305.0
2021-01-25 11:50:00,445.8,446.36,445.54,446.36,8156.0,421.9934,422.5235,421.7473,422.5235,8156.0
2021-01-25 12:00:00,446.45,446.69,445.89,446.16,13169.0,422.6087,422.8359,422.0786,422.3342,13169.0
2021-01-25 12:10:00,446.08,446.08,443.67,443.9,10208.0,422.2585,422.2585,419.9772,420.1949,10208.0
2021-01-25 12:20:00,443.89,444.88,443.61,444.33,30210.0,420.1854,421.1226,419.9204,420.6019,30210.0
2021-01-25 12:30:00,444.2,445.6,443.92,445.33,8644.0,420.4789,421.8041,420.2138,421.5485,8644.0
2021-01-25 12:40:00,445.39,446.06,445.37,445.85,7550.0,421.6053,422.2395,421.5864,422.0408,7550.0
2021-01-25 12:50:00,446.0,446.02,445.28,445.96,19393.0,422.1827,422.2017,421.5012,422.1449,19393.0
2021-01-25 13:00:00,446.02,446.11,445.16,445.34,7394.0,422.2017,422.2869,421.3876,421.558,7394.0
2021-01-25 13:10:00,445.73,446.67,445.73,446.51,8985.0,421.9272,422.817,421.9272,422.6655,8985.0
2021-01-25 13:20:00,446.4,447.18,446.4,446.66,20072.0,422.5614,423.2997,422.5614,422.8075,20072.0
2021-01-25 13:30:00,446.87,447.04,446.65,446.7,6091.0,423.0063,423.1672,422.798,422.8454,6091.0
2021-01-25 13:40:00,446.84,446.96,446.37,446.62,7428.0,422.9779,423.0915,422.533,422.7696,7428.0
2021-01-25 13:50:00,446.66,446.72,445.62,446.02,14048.0,422.8075,422.8643,421.823,422.2017,14048.0
2021-01-25 14:00:00,445.81,446.26,445.7,445.96,11935.0,422.0029,422.4289,421.8988,422.1449,11935.0
2021-01-25 14:10:00,445.87,446.04,445.2,445.5,8126.0,422.0597,422.2206,421.4255,421.7094,8126.0
2021-01-25 14:20:00,445.46,445.81,445.34,445.81,8159.0,421.6716,422.0029,421.558,422.0029,8159.0
2021-01-25 14:30:00,445.92,446.09,445.56,445.71,7250.0,422.107,422.2679,421.7662,421.9082,7250.0
2021-01-25 14:40:00,445.77,446.24,445.77,446.24,12486.0,421.965,422.4099,421.965,422.4099,12486.0
2021-01-25 14:50:00,446.32,446.32,445.22,445.53,20435.0,422.4857,422.4857,421.4444,421.7378,20435.0
2021-01-25 15:00:00,445.67,445.99,445.66,445.89,7520.0,421.8704,422.1733,421.8609,422.0786,7520.0
2021-01-25 15:10:00,445.88,445.88,444.95,445.84,4244.0,422.0692,422.0692,421.1888,422.0313,4244.0
2021-01-25 15:20:00,445.84,445.96,445.58,445.75,21015.0,422.0313,422.1449,421.7852,421.9461,21015.0
2021-01-25 15:30:00,445.65,446.11,445.54,446.06,6063.0,421.8514,422.2869,421.7473,422.2395,6063.0
2021-01-25 15:40:00,446.05,446.24,445.73,445.94,3824.0,422.2301,422.4099,421.9272,422.1259,3824.0
2021-01-25 15:50:00,446.15,446.95,446.04,446.7,44441.0,422.3247,423.082,422.2206,422.8454,44441.0
2021-01-26 09:30:00,449.05,450.0,447.12,447.71,42288.0,425.0699,425.9691,423.2429,423.8014,42288.0
2021-01-26 09:40:00,447.97,448.39,447.3,448.09,22973.0,424.0475,424.4451,423.4133,424.1611,22973.0
2021-01-26 09:50:00,448.0,448.0,446.73,446.96,7877.0,424.0759,424.0759,422.8738,423.0915,7877.0
2021-01-26 10:00:00,446.75,447.78,446.34,446.47,12767.0,422.8927,423.8677,422.5046,422.6276,12767.0
2021-01-26 10:10:00,446.4,446.4,444.27,444.43,33641.0,422.5614,422.5614,420.5451,420.6966,33641.0
2021-01-26 10:20:00,444.43,445.64,444.43,445.64,5966.0,420.6966,421.842,420.6966,421.842,5966.0
2021-01-26 10:30:00,445.61,445.61,444.95,445.44,12594.0,421.8136,421.8136,421.1888,421.6526,12594.0
2021-01-26 10:40:00,445.18,445.44,444.68,444.98,3265.0,421.4065,421.6526,420.9332,421.2172,3265.0
2021-01-26 10:50:00,444.82,444.89,443.44,443.74,32994.0,421.0658,421.132,419.7595,420.0434,32994.0
2021-01-26 11:00:00,444.06,444.45,443.1,443.28,21028.0,420.3463,420.7155,419.4376,419.608,21028.0
2021-01-26 11:10:00,443.27,444.02,443.27,443.63,7729.0,419.5985,420.3085,419.5985,419.9393,7729.0
2021-01-26 11:20:00,443.61,444.6,443.54,444.43,40199.0,419.9204,420.8575,419.8541,420.6966,40199.0
2021-01-26 11:30:00,444.25,444.45,443.51,443.85,21305.0,420.5262,420.7155,419.8257,420.1476,21305.0
2021-01-26 11:40:00,443.82,443.82,442.46,442.46,14412.0,420.1192,420.1192,418.8318,418.8318,14412.0
2021-01-26 11:50:00,442.66,442.95,442.25,442.25,14647.0,419.0211,419.2956,418.633,418.633,14647.0
2021-01-26 12:00:00,442.28,442.95,442.28,442.86,11058.0,418.6614,419.2956,418.6614,419.2104,11058.0
2021-01-26 12:10:00,442.98,443.08,442.69,442.95,6230.0,419.324,419.4187,419.0495,419.2956,6230.0
2021-01-26 12:20:00,443.01,443.3,442.84,443.3,6156.0,419.3524,419.6269,419.1915,419.6269,6156.0
2021-01-26 12:30:00,443.28,443.75,443.25,443.69,10237.0,419.608,420.0529,419.5796,419.9961,10237.0
2021-01-26 12:40:00,443.63,443.64,442.92,443.02,15653.0,419.9393,419.9488,419.2672,419.3619,15653.0
2021-01-26 12:50:00,443.48,444.06,443.48,443.62,5390.0,419.7973,420.3463,419.7973,419.9298,5390.0
2021-01-26 13:00:00,443.45,444.02,443.4,444.02,8672.0,419.7689,420.3085,419.7216,420.3085,8672.0
2021-01-26 13:10:00,443.94,444.14,443.94,444.07,2729.0,420.2328,420.4221,420.2328,420.3558,2729.0
2021-01-26 13:20:00,444.09,444.24,443.78,444.0,5515.0,420.3747,420.5167,420.0813,420.2895,5515.0
2021-01-26 13:30:00,443.98,443.98,443.78,443.93,3300.0,420.2706,420.2706,420.0813,420.2233,3300.0
2021-01-26 13:40:00,443.85,444.07,443.53,443.53,7506.0,420.1476,420.3558,419.8446,419.8446,7506.0
2021-01-26 13:50:00,443.53,443.55,443.2,443.2,2600.0,419.8446,419.8636,419.5323,419.5323,2600.0
2021-01-26 14:00:00,443.23,443.72,443.23,443.72,4089.0,419.5607,420.0245,419.5607,420.0245,4089.0
2021-01-26 14:10:00,443.59,443.8,443.57,443.8,4771.0,419.9014,420.1002,419.8825,420.1002,4771.0
2021-01-26 14:20:00,443.82,443.87,443.07,443.38,5142.0,420.1192,420.1665,419.4092,419.7027,5142.0
2021-01-26 14:30:00,443.15,443.65,443.15,443.65,2595.0,419.4849,419.9582,419.4849,419.9582,2595.0
2021-01-26 14:40:00,443.67,443.73,443.23,443.33,5386.0,419.9772,420.034,419.5607,419.6553,5386.0
2021-01-26 14:50:00,443.14,443.71,443.01,443.66,5020.0,419.4755,420.015,419.3524,419.9677,5020.0
2021-01-26 15:00:00,443.88,444.33,443.77,444.06,7329.0,420.176,420.6019,420.0718,420.3463,7329.0
2021-01-26 15:10:00,444.33,444.36,443.77,443.8,14070.0,420.6019,420.6303,420.0718,420.1002,14070.0
2021-01-26 15:20:00,443.75,443.86,443.71,443.71,14179.0,420.0529,420.157,420.015,420.015,14179.0
2021-01-26 15:30:00,443.79,443.79,442.5,442.5,5207.0,420.0908,420.0908,418.8697,418.8697,5207.0
2021-01-26 15:40:00,442.52,443.29,442.26,442.26,41698.0,418.8886,419.6175,418.6425,418.6425,41698.0
2021-01-26 15:50:00,442.09,442.65,442.01,442.22,27418.0,418.4815,419.0116,418.4058,418.6046,27418.0
2021-01-27 09:30:00,435.08,435.28,432.45,433.27,83503.0,411.8459,412.0352,409.3563,410.1325,83503.0
2021-01-27 09:40:00,432.89,433.25,431.55,432.28,54970.0,409.7728,410.1136,408.5044,409.1954,54970.0
2021-01-27 09:50:00,432.39,434.69,431.74,434.68,48061.0,409.2995,411.4767,408.6843,411.4673,48061.0
2021-01-27 10:00:00,434.71,435.72,433.99,434.84,22514.0,411.4957,412.4517,410.8141,411.6187,22514.0
2021-01-27 10:10:00,434.93,435.85,434.34,435.85,13432.0,411.7039,412.5748,411.1454,412.5748,13432.0
2021-01-27 10:20:00,436.12,437.21,436.12,436.24,71753.0,412.8304,413.8621,412.8304,412.9439,71753.0
2021-01-27 10:30:00,436.5,437.3,435.29,436.08,19595.0,413.1901,413.9473,412.0447,412.7925,19595.0
2021-01-27 10:40:00,436.18,437.01,435.89,436.66,27036.0,412.8872,413.6728,412.6126,413.3415,27036.0
2021-01-27 10:50:00,436.39,437.0,435.79,436.87,31815.0,413.0859,413.6634,412.518,413.5403,31815.0
2021-01-27 11:00:00,437.0,437.0,436.28,436.65,8994.0,413.6634,413.6634,412.9818,413.3321,8994.0
2021-01-27 11:10:00,436.67,436.68,435.23,435.4,9438.0,413.351,413.3604,411.9879,412.1488,9438.0
2021-01-27 11:20:00,435.46,436.58,435.41,435.89,11308.0,412.2056,413.2658,412.1583,412.6126,11308.0
2021-01-27 11:30:00,436.29,436.48,435.62,436.39,13154.0,412.9913,413.1711,412.3571,413.0859,13154.0
2021-01-27 11:40:00,436.62,437.0,435.45,435.47,15437.0,413.3037,413.6634,412.1961,412.2151,15437.0
2021-01-27 11:50:00,435.3,435.55,433.98,434.13,5408.0,412.0541,412.2908,410.8046,410.9466,5408.0
2021-01-27 12:00:00,434.02,434.55,433.19,434.48,11283.0,410.8425,411.3442,410.0568,411.2779,11283.0
2021-01-27 12:10:00,434.63,435.58,434.55,435.52,17024.0,411.4199,412.3192,411.3442,412.2624,17024.0
2021-01-27 12:20:00,435.42,435.54,434.8,435.06,6082.0,412.1677,412.2813,411.5808,411.827,6082.0
2021-01-27 12:30:00,435.03,435.78,434.6,435.6,12274.0,411.7986,412.5085,411.3915,412.3381,12274.0
2021-01-27 12:40:00,435.97,437.0,435.97,437.0,15635.0,412.6884,413.6634,412.6884,413.6634,15635.0
2021-01-27 12:50:00,436.89,437.41,436.88,437.31,17001.0,413.5592,414.0515,413.5498,413.9568,17001.0
2021-01-27 13:00:00,437.4,437.51,437.11,437.14,1637.0,414.042,414.1461,413.7675,413.7959,1637.0
2021-01-27 13:10:00,437.19,437.2,436.42,437.01,1375.0,413.8432,413.8527,413.1143,413.6728,1375.0
2021-01-27 13:20:00,437.02,437.45,436.7,437.21,2003.0,413.6823,414.0893,413.3794,413.8621,2003.0
2021-01-27 13:30:00,437.12,437.41,436.85,436.85,3970.0,413.777,414.0515,413.5214,413.5214,3970.0
2021-01-27 13:40:00,436.87,437.0,436.4,436.76,3768.0,413.5403,413.6634,413.0954,413.4362,3768.0
2021-01-27 13:50:00,436.88,436.93,436.21,436.41,8841.0,413.5498,413.5971,412.9155,413.1049,8841.0
2021-01-27 14:00:00,436.46,436.87,435.38,435.88,11670.0,413.1522,413.5403,412.1299,412.6032,11670.0
2021-01-27 14:10:00,435.93,436.02,435.22,435.22,1795.0,412.6505,412.7357,411.9784,411.9784,1795.0
2021-01-27 14:20:00,434.57,435.13,434.25,434.25,6658.0,411.3631,411.8932,411.0602,411.0602,6658.0
2021-01-27 14:30:00,434.31,434.46,432.42,432.91,47301.0,411.117,411.259,409.3279,409.7918,47301.0
2021-01-27 14:40:00,432.72,433.82,431.95,432.15,7480.0,409.6119,410.6532,408.883,409.0724,7480.0
2021-01-27 14:50:00,432.28,432.41,430.57,431.31,26788.0,409.1954,409.3185,407.5767,408.2772,26788.0
2021-01-27 15:00:00,431.25,432.29,430.87,431.68,19580.0,408.2204,409.2049,407.8607,408.6275,19580.0
2021-01-27 15:10:00,431.99,432.75,431.33,432.04,22472.0,408.9209,409.6403,408.2961,408.9682,22472.0
2021-01-27 15:20:00,431.97,432.05,430.25,430.5,21145.0,408.902,408.9777,407.2738,407.5105,21145.0
2021-01-27 15:30:00,430.54,431.09,429.24,429.94,25644.0,407.5483,408.069,406.3178,406.9804,25644.0
2021-01-27 15:40:00,429.77,431.17,429.37,431.17,48788.0,406.8195,408.1447,406.4408,408.1447,48788.0
2021-01-27 15:50:00,430.91,431.72,430.55,431.36,97176.0,407.8986,408.6653,407.5578,408.3245,97176.0
2021-01-28 09:30:00,434.37,435.29,433.07,434.62,54731.0,411.1738,412.0447,409.9432,411.4105,54731.0
2021-01-28 09:40:00,434.57,437.02,434.41,434.97,16824.0,411.3631,413.6823,411.2117,411.7418,16824.0
2021-01-28 09:50:00,435.29,437.52,435.21,435.61,42972.0,412.0447,414.1556,411.969,412.3476,42972.0
2021-01-28 10:00:00,435.66,436.69,435.12,436.21,30311.0,412.3949,413.3699,411.8838,412.9155,30311.0
2021-01-28 10:10:00,436.24,436.6,435.78,435.8,7740.0,412.9439,413.2847,412.5085,412.5274,7740.0
2021-01-28 10:20:00,435.73,436.4,435.48,435.68,11752.0,412.4612,413.0954,412.2245,412.4139,11752.0
2021-01-28 10:30:00,435.69,436.57,435.35,436.1,6384.0,412.4233,413.2563,412.1015,412.8114,6384.0
2021-01-28 10:40:00,435.83,436.15,434.18,435.46,17616.0,412.5558,412.8588,410.994,412.2056,17616.0
2021-01-28 10:50:00,435.25,435.65,434.66,435.29,19704.0,412.0068,412.3855,411.4483,412.0447,19704.0
2021-01-28 11:00:00,435.5,436.28,435.33,436.01,8052.0,412.2435,412.9818,412.0825,412.7262,8052.0
2021-01-28 11:10:00,436.19,436.48,434.49,434.49,9217.0,412.8966,413.1711,411.2874,411.2874,9217.0
2021-01-28 11:20:00,434.53,434.61,433.0,433.24,18771.0,411.3253,411.401,409.877,410.1042,18771.0
2021-01-28 11:30:00,433.51,435.26,433.16,434.35,17225.0,410.3597,412.0163,410.0284,411.1549,17225.0
2021-01-28 11:40:00,434.43,435.44,434.43,435.36,11994.0,411.2306,412.1867,411.2306,412.1109,11994.0
2021-01-28 11:50:00,435.26,435.98,435.26,435.66,17859.0,412.0163,412.6978,412.0163,412.3949,17859.0
2021-01-28 12:00:00,436.12,436.12,435.65,436.01,9167.0,412.8304,412.8304,412.3855,412.7262,9167.0
2021-01-28 12:10:00,436.05,436.05,435.11,435.94,9395.0,412.7641,412.7641,411.8743,412.66,9395.0
2021-01-28 12:20:00,435.57,435.72,435.4,435.4,7995.0,412.3097,412.4517,412.1488,412.1488,7995.0
2021-01-28 12:30:00,435.69,435.94,435.36,435.37,3903.0,412.4233,412.66,412.1109,412.1204,3903.0
2021-01-28 12:40:00,435.4,436.15,435.3,436.09,3692.0,412.1488,412.8588,412.0541,412.802,3692.0
2021-01-28 12:50:00,436.0,436.0,435.2,435.2,7275.0,412.7168,412.7168,411.9595,411.9595,7275.0
2021-01-28 13:00:00,435.4,435.79,434.5,434.89,13017.0,412.1488,412.518,411.2969,411.666,13017.0
2021-01-28 13:10:00,434.73,434.73,434.12,434.69,3204.0,411.5146,411.5146,410.9372,411.4767,3204.0
2021-01-28 13:20:00,434.71,435.63,434.67,435.46,7597.0,411.4957,412.3665,411.4578,412.2056,7597.0
2021-01-28 13:30:00,435.58,436.9,435.42,436.81,8122.0,412.3192,413.5687,412.1677,413.4835,8122.0
2021-01-28 13:40:00,436.77,437.12,436.34,436.54,7426.0,413.4456,413.777,413.0386,413.2279,7426.0
2021-01-28 13:50:00,436.54,436.9,436.45,436.89,1951.0,413.2279,413.5687,413.1427,413.5592,1951.0
2021-01-28 14:00:00,436.97,437.1,436.67,437.0,3959.0,413.635,413.758,413.351,413.6634,3959.0
2021-01-28 14:10:00,436.87,436.94,436.2,436.4,8853.0,413.5403,413.6066,412.9061,413.0954,8853.0
2021-01-28 14:20:00,436.3,436.65,435.87,436.54,5629.0,413.0007,413.3321,412.5937,413.2279,5629.0
2021-01-28 14:30:00,436.55,436.98,436.31,436.98,4818.0,413.2374,413.6444,413.0102,413.6444,4818.0
2021-01-28 14:40:00,436.99,437.45,436.52,437.36,40254.0,413.6539,414.0893,413.209,414.0041,40254.0
2021-01-28 14:50:00,437.48,437.81,436.67,437.33,10315.0,414.1177,414.4301,413.351,413.9757,10315.0
2021-01-28 15:00:00,437.13,437.33,436.9,436.94,8188.0,413.7864,413.9757,413.5687,413.6066,8188.0
2021-01-28 15:10:00,436.95,437.28,436.47,437.11,9684.0,413.616,413.9284,413.1617,413.7675,9684.0
2021-01-28 15:20:00,436.99,437.05,435.76,435.77,11380.0,413.6539,413.7107,412.4896,412.499,11380.0
2021-01-28 15:30:00,435.85,436.69,435.47,436.12,17968.0,412.5748,413.3699,412.2151,412.8304,17968.0
2021-01-28 15:40:00,436.04,436.5,435.53,436.5,22096.0,412.7546,413.1901,412.2719,413.1901,22096.0
2021-01-28 15:50:00,436.52,436.6,434.35,434.37,171660.0,413.209,413.2847,411.1549,411.1738,171660.0
2021-01-29 09:30:00,434.43,434.45,431.24,431.41,42249.0,411.2306,411.2495,408.211,408.3719,42249.0
2021-01-29 09:40:00,431.28,432.81,430.42,431.91,25498.0,408.2488,409.6971,407.4347,408.8452,25498.0
2021-01-29 09:50:00,431.71,434.17,430.97,433.79,19122.0,408.6559,410.9845,407.9554,410.6248,19122.0
2021-01-29 10:00:00,433.9,434.33,433.18,434.33,8767.0,410.7289,411.1359,410.0474,411.1359,8767.0
2021-01-29 10:10:00,434.61,435.13,433.79,434.33,25602.0,411.401,411.8932,410.6248,411.1359,25602.0
2021-01-29 10:20:00,434.12,435.19,434.06,434.54,27595.0,410.9372,411.95,410.8804,411.3347,27595.0
2021-01-29 10:30:00,434.76,434.95,433.76,433.9,15113.0,411.543,411.7228,410.5964,410.7289,15113.0
2021-01-29 10:40:00,433.55,433.85,432.81,433.15,13813.0,410.3976,410.6816,409.6971,410.019,13813.0
2021-01-29 10:50:00,433.27,434.56,433.25,434.44,6162.0,410.1325,411.3537,410.1136,411.2401,6162.0
2021-01-29 11:00:00,434.44,434.64,432.67,432.82,7578.0,411.2401,411.4294,409.5646,409.7066,7578.0
2021-01-29 11:10:00,432.76,432.76,432.05,432.71,4486.0,409.6498,409.6498,408.9777,409.6025,4486.0
2021-01-29 11:20:00,432.23,432.48,431.04,431.14,7041.0,409.1481,409.3847,408.0216,408.1163,7041.0
2021-01-29 11:30:00,430.79,431.36,429.53,430.29,18466.0,407.785,408.3245,406.5923,407.3117,18466.0
2021-01-29 11:40:00,430.31,431.25,430.31,431.07,2229.0,407.3306,408.2204,407.3306,408.05,2229.0
2021-01-29 11:50:00,430.91,431.57,430.66,431.56,31356.0,407.8986,408.5233,407.6619,408.5139,31356.0
2021-01-29 12:00:00,431.56,431.88,431.3,431.38,14153.0,408.5139,408.8168,408.2678,408.3435,14153.0
2021-01-29 12:10:00,431.43,431.82,429.55,429.58,15848.0,408.3908,408.76,406.6112,406.6396,15848.0
2021-01-29 12:20:00,429.25,429.25,428.17,428.57,11459.0,406.3272,406.3272,405.3049,405.6835,11459.0
2021-01-29 12:30:00,428.45,428.52,426.57,426.82,19941.0,405.5699,405.6362,403.7903,404.027,19941.0
2021-01-29 12:40:00,426.87,427.63,424.73,424.86,27969.0,404.0743,404.7937,402.0486,402.1717,27969.0
2021-01-29 12:50:00,424.94,427.83,424.93,426.22,15112.0,402.2474,404.9831,402.2379,403.459,15112.0
2021-01-29 13:00:00,426.06,427.34,425.66,426.69,9063.0,403.3076,404.5192,402.9289,403.9039,9063.0
2021-01-29 13:10:00,426.33,426.34,424.78,424.98,2267.0,403.5632,403.5726,402.0959,402.2853,2267.0
2021-01-29 13:20:00,424.96,428.08,424.96,428.08,9696.0,402.2663,405.2197,402.2663,405.2197,9696.0
2021-01-29 13:30:00,427.95,427.97,427.13,427.59,12200.0,405.0966,405.1156,404.3204,404.7559,12200.0
2021-01-29 13:40:00,427.55,428.16,426.28,426.28,9234.0,404.718,405.2954,403.5158,403.5158,9234.0
2021-01-29 13:50:00,426.45,426.73,425.92,426.08,10567.0,403.6768,403.9418,403.1751,403.3265,10567.0
2021-01-29 14:00:00,425.98,428.31,425.98,428.31,15870.0,403.2318,405.4374,403.2318,405.4374,15870.0
2021-01-29 14:10:00,428.33,428.54,428.02,428.02,4379.0,405.4564,405.6551,405.1629,405.1629,4379.0
2021-01-29 14:20:00,427.82,427.82,426.86,426.86,2600.0,404.9736,404.9736,404.0649,404.0649,2600.0
2021-01-29 14:30:00,426.58,426.73,425.74,426.28,10503.0,403.7998,403.9418,403.0047,403.5158,10503.0
2021-01-29 14:40:00,426.13,427.19,425.68,426.31,4919.0,403.3738,404.3772,402.9479,403.5442,4919.0
2021-01-29 14:50:00,426.76,426.93,426.31,426.64,4297.0,403.9702,404.1311,403.5442,403.8566,4297.0
2021-01-29 15:00:00,426.57,428.38,426.57,428.19,16926.0,403.7903,405.5037,403.7903,405.3238,16926.0
2021-01-29 15:10:00,428.3,428.92,428.07,428.26,5556.0,405.428,406.0148,405.2102,405.3901,5556.0
2021-01-29 15:20:00,428.42,429.35,428.42,428.62,10899.0,405.5415,406.4219,405.5415,405.7309,10899.0
2021-01-29 15:30:00,428.59,429.71,427.42,427.46,17678.0,405.7025,406.7627,404.595,404.6328,17678.0
2021-01-29 15:40:00,427.32,427.65,425.86,426.79,40751.0,404.5003,404.8127,403.1183,403.9986,40751.0
2021-01-29 15:50:00,426.8,428.3,425.86,425.99,82733.0,404.0081,405.428,403.1183,403.2413,82733.0
2021-02-01 09:30:00,430.34,431.22,428.5,429.03,39373.0,407.359,408.192,405.6173,406.119,39373.0
2021-02-01 09:40:00,429.04,430.65,428.66,428.75,37594.0,406.1284,407.6525,405.7687,405.8539,37594.0
2021-02-01 09:50:00,428.6,429.24,427.57,428.81,28511.0,405.7119,406.3178,404.7369,405.9107,28511.0
2021-02-01 10:00:00,428.76,429.7,427.65,428.73,31022.0,405.8634,406.7532,404.8127,405.835,31022.0
2021-02-01 10:10:00,428.48,429.65,428.48,429.59,10580.0,405.5983,406.7059,405.5983,406.6491,10580.0
2021-02-01 10:20:00,429.47,429.96,428.78,428.78,5055.0,406.5355,406.9993,405.8823,405.8823,5055.0
2021-02-01 10:30:00,428.95,429.78,428.73,428.73,6472.0,406.0432,406.8289,405.835,405.835,6472.0
2021-02-01 10:40:00,428.08,428.95,427.8,428.95,8659.0,405.2197,406.0432,404.9547,406.0432,8659.0
2021-02-01 10:50:00,428.87,428.88,426.99,427.69,11122.0,405.9675,405.977,404.1879,404.8505,11122.0
2021-02-01 11:00:00,427.82,428.59,427.09,428.53,10764.0,404.9736,405.7025,404.2826,405.6457,10764.0
2021-02-01 11:10:00,428.29,429.48,427.83,429.45,14244.0,405.4185,406.5449,404.9831,406.5165,14244.0
2021-02-01 11:20:00,429.63,430.18,429.38,429.95,12938.0,406.6869,407.2076,406.4503,406.9898,12938.0
2021-02-01 11:30:00,429.77,429.92,429.28,429.92,13784.0,406.8195,406.9614,406.3556,406.9614,13784.0
2021-02-01 11:40:00,430.08,431.38,430.08,431.18,10484.0,407.1129,408.3435,407.1129,408.1542,10484.0
2021-02-01 11:50:00,431.07,431.33,430.67,431.2,11280.0,408.05,408.2961,407.6714,408.1731,11280.0
2021-02-01 12:00:00,430.86,431.58,430.84,431.14,2088.0,407.8512,408.5328,407.8323,408.1163,2088.0
2021-02-01 12:10:00,431.07,431.48,430.87,431.08,2928.0,408.05,408.4381,407.8607,408.0595,2928.0
2021-02-01 12:20:00,430.93,430.93,430.59,430.76,3506.0,407.9175,407.9175,407.5957,407.7566,3506.0
2021-02-01 12:30:00,430.53,430.93,430.38,430.4,4746.0,407.5389,407.9175,407.3969,407.4158,4746.0
2021-02-01 12:40:00,430.4,430.98,430.4,430.97,6334.0,407.4158,407.9648,407.4158,407.9554,6334.0
2021-02-01 12:50:00,431.36,431.76,431.31,431.74,2557.0,408.3245,408.7032,408.2772,408.6843,2557.0
2021-02-01 13:00:00,431.82,431.82,431.12,431.23,2778.0,408.76,408.76,408.0974,408.2015,2778.0
2021-02-01 13:10:00,431.61,431.98,431.48,431.98,4733.0,408.5612,408.9114,408.4381,408.9114,4733.0
2021-02-01 13:20:00,431.94,432.34,431.94,432.33,3145.0,408.8736,409.2522,408.8736,409.2427,3145.0
2021-02-01 13:30:00,432.47,432.69,432.19,432.2,4766.0,409.3753,409.5835,409.1102,409.1197,4766.0
2021-02-01 13:40:00,432.26,432.35,431.99,432.08,19122.0,409.1765,409.2617,408.9209,409.0061,19122.0
2021-02-01 13:50:00,432.03,432.67,432.03,432.63,1305.0,408.9588,409.5646,408.9588,409.5267,1305.0
2021-02-01 14:00:00,432.62,433.16,432.62,433.16,6861.0,409.5173,410.0284,409.5173,410.0284,6861.0
2021-02-01 14:10:00,433.25,433.95,433.25,433.71,2718.0,410.1136,410.7762,410.1136,410.5491,2718.0
2021-02-01 14:20:00,433.68,434.56,433.49,434.45,3538.0,410.5207,411.3537,410.3408,411.2495,3538.0
2021-02-01 14:30:00,434.57,434.57,434.24,434.34,7298.0,411.3631,411.3631,411.0507,411.1454,7298.0
2021-02-01 14:40:00,434.48,434.65,434.11,434.55,5753.0,411.2779,411.4389,410.9277,411.3442,5753.0
2021-02-01 14:50:00,434.45,434.58,434.1,434.19,11583.0,411.2495,411.3726,410.9182,411.0034,11583.0
2021-02-01 15:00:00,434.35,434.83,434.21,434.5,8770.0,411.1549,411.6092,411.0224,411.2969,8770.0
2021-02-01 15:10:00,434.72,434.72,434.11,434.36,7936.0,411.5051,411.5051,410.9277,411.1643,7936.0
2021-02-01 15:20:00,434.46,434.6,434.18,434.42,4425.0,411.259,411.3915,410.994,411.2211,4425.0
2021-02-01 15:30:00,434.59,434.8,434.14,434.59,8917.0,411.3821,411.5808,410.9561,411.3821,8917.0
2021-02-01 15:40:00,434.61,434.81,434.24,434.79,7664.0,411.401,411.5903,411.0507,411.5714,7664.0
2021-02-01 15:50:00,434.69,435.75,434.58,434.9,44100.0,411.4767,412.4801,411.3726,411.6755,44100.0
2021-02-02 09:30:00,439.34,439.57,436.98,437.07,65041.0,415.8784,416.0961,413.6444,413.7296,65041.0
2021-02-02 09:40:00,437.25,437.95,436.64,437.4,24261.0,413.9,414.5626,413.3226,414.042,24261.0
2021-02-02 09:50:00,437.58,437.58,436.43,437.46,38058.0,414.2124,414.2124,413.1238,414.0988,38058.0
2021-02-02 10:00:00,437.38,437.88,436.59,437.61,34013.0,414.0231,414.4964,413.2753,414.2408,34013.0
2021-02-02 10:10:00,437.58,438.23,436.97,438.21,25005.0,414.2124,414.8277,413.635,414.8087,25005.0
2021-02-02 10:20:00,438.29,438.51,437.38,437.38,20288.0,414.8845,415.0927,414.0231,414.0231,20288.0
2021-02-02 10:30:00,437.41,437.94,437.34,437.51,14011.0,414.0515,414.5532,413.9852,414.1461,14011.0
2021-02-02 10:40:00,437.9,438.41,437.4,438.41,6010.0,414.5153,414.9981,414.042,414.9981,6010.0
2021-02-02 10:50:00,438.33,438.43,437.94,438.33,11517.0,414.9223,415.017,414.5532,414.9223,11517.0
2021-02-02 11:00:00,438.22,439.11,438.06,439.09,14326.0,414.8182,415.6607,414.6668,415.6418,14326.0
2021-02-02 11:10:00,439.23,439.99,438.97,439.99,11150.0,415.7743,416.4937,415.5282,416.4937,11150.0
2021-02-02 11:20:00,440.05,440.05,439.59,439.84,11258.0,416.5505,416.5505,416.115,416.3517,11258.0
2021-02-02 11:30:00,439.96,440.81,439.84,440.64,6853.0,416.4653,417.2699,416.3517,417.109,6853.0
2021-02-02 11:40:00,440.52,440.87,440.3,440.45,8375.0,416.9954,417.3267,416.7871,416.9291,8375.0
2021-02-02 11:50:00,440.41,440.58,440.01,440.22,18491.0,416.8913,417.0522,416.5126,416.7114,18491.0
2021-02-02 12:00:00,440.15,440.41,440.15,440.37,1354.0,416.6451,416.8913,416.6451,416.8534,1354.0
2021-02-02 12:10:00,440.39,440.66,440.23,440.23,2046.0,416.8723,417.1279,416.7209,416.7209,2046.0
2021-02-02 12:20:00,440.26,440.46,439.72,439.72,1921.0,416.7493,416.9386,416.2381,416.2381,1921.0
2021-02-02 12:30:00,439.88,440.15,439.66,440.15,18112.0,416.3896,416.6451,416.1813,416.6451,18112.0
2021-02-02 12:40:00,439.83,440.36,439.83,440.32,3048.0,416.3422,416.8439,416.3422,416.8061,3048.0
2021-02-02 12:50:00,440.46,440.46,440.1,440.41,5556.0,416.9386,416.9386,416.5978,416.8913,5556.0
2021-02-02 13:00:00,440.71,440.9,440.28,440.42,8220.0,417.1752,417.3551,416.7682,416.9007,8220.0
2021-02-02 13:10:00,440.7,441.03,440.22,440.27,16320.0,417.1658,417.4782,416.7114,416.7587,16320.0
2021-02-02 13:20:00,440.29,440.37,439.79,440.37,22149.0,416.7777,416.8534,416.3044,416.8534,22149.0
2021-02-02 13:30:00,440.29,440.34,440.24,440.34,1065.0,416.7777,416.825,416.7303,416.825,1065.0
2021-02-02 13:40:00,440.41,440.42,440.3,440.32,2868.0,416.8913,416.9007,416.7871,416.8061,2868.0
2021-02-02 13:50:00,440.05,440.11,439.92,440.07,2911.0,416.5505,416.6073,416.4274,416.5694,2911.0
2021-02-02 14:00:00,440.14,440.47,439.88,440.47,4939.0,416.6357,416.9481,416.3896,416.9481,4939.0
2021-02-02 14:10:00,440.36,440.48,440.24,440.24,1132.0,416.8439,416.9575,416.7303,416.7303,1132.0
2021-02-02 14:20:00,440.42,440.55,439.85,440.0,13475.0,416.9007,417.0238,416.3612,416.5032,13475.0
2021-02-02 14:30:00,440.13,440.62,440.06,440.5,2776.0,416.6262,417.09,416.56,416.9765,2776.0
2021-02-02 14:40:00,440.38,440.59,440.34,440.57,3083.0,416.8629,417.0616,416.825,417.0427,3083.0
2021-02-02 14:50:00,440.48,440.74,440.26,440.74,3230.0,416.9575,417.2036,416.7493,417.2036,3230.0
2021-02-02 15:00:00,440.86,440.9,440.4,440.87,4149.0,417.3172,417.3551,416.8818,417.3267,4149.0
2021-02-02 15:10:00,440.88,440.9,440.38,440.52,6432.0,417.3362,417.3551,416.8629,416.9954,6432.0
2021-02-02 15:20:00,440.49,440.64,440.38,440.38,6917.0,416.967,417.109,416.8629,416.8629,6917.0
2021-02-02 15:30:00,440.26,440.62,440.26,440.38,16444.0,416.7493,417.09,416.7493,416.8629,16444.0
2021-02-02 15:40:00,440.43,440.53,440.09,440.39,15485.0,416.9102,417.0049,416.5883,416.8723,15485.0
2021-02-02 15:50:00,440.32,440.93,440.08,440.28,78507.0,416.8061,417.3835,416.5789,416.7682,78507.0
2021-02-03 09:30:00,440.83,442.11,440.22,440.77,47480.0,417.2888,418.5005,416.7114,417.232,47480.0
2021-02-03 09:40:00,440.6,441.14,440.0,440.49,9210.0,417.0711,417.5823,416.5032,416.967,9210.0
2021-02-03 09:50:00,440.07,440.07,438.89,439.96,11450.0,416.5694,416.5694,415.4524,416.4653,11450.0
2021-02-03 10:00:00,439.81,440.22,439.49,439.86,19611.0,416.3233,416.7114,416.0204,416.3706,19611.0
2021-02-03 10:10:00,439.9,439.93,438.56,438.58,24463.0,416.4085,416.4369,415.1401,415.159,24463.0
2021-02-03 10:20:00,438.56,438.86,437.34,437.34,11547.0,415.1401,415.424,413.9852,413.9852,11547.0
2021-02-03 10:30:00,437.35,437.61,437.17,437.34,68463.0,413.9947,414.2408,413.8243,413.9852,68463.0
2021-02-03 10:40:00,436.94,438.24,436.94,438.24,5940.0,413.6066,414.8371,413.6066,414.8371,5940.0
2021-02-03 10:50:00,438.12,438.66,437.79,437.96,9505.0,414.7236,415.2347,414.4112,414.5721,9505.0
2021-02-03 11:00:00,437.75,437.84,437.43,437.77,5077.0,414.3733,414.4585,414.0704,414.3922,5077.0
2021-02-03 11:10:00,437.5,437.78,436.81,437.23,8495.0,414.1367,414.4017,413.4835,413.8811,8495.0
2021-02-03 11:20:00,437.38,438.24,437.38,437.97,4709.0,414.0231,414.8371,414.0231,414.5816,4709.0
2021-02-03 11:30:00,437.98,438.01,437.47,438.01,1778.0,414.591,414.6194,414.1083,414.6194,1778.0
2021-02-03 11:40:00,438.71,438.71,438.55,438.56,2975.0,415.282,415.282,415.1306,415.1401,2975.0
2021-02-03 11:50:00,438.54,438.92,438.4,438.92,700.0,415.1211,415.4808,414.9886,415.4808,700.0
2021-02-03 12:00:00,438.83,438.84,438.32,438.47,7458.0,415.3956,415.4051,414.9129,415.0549,7458.0
2021-02-03 12:10:00,438.58,438.58,438.2,438.43,9521.0,415.159,415.159,414.7993,415.017,9521.0
2021-02-03 12:20:00,438.4,438.5,438.1,438.33,4508.0,414.9886,415.0833,414.7046,414.9223,4508.0
2021-02-03 12:30:00,438.38,438.6,438.04,438.6,5700.0,414.9697,415.1779,414.6478,415.1779,5700.0
2021-02-03 12:40:00,438.61,439.25,438.61,439.12,5742.0,415.1874,415.7932,415.1874,415.6701,5742.0
2021-02-03 12:50:00,439.15,439.46,439.14,439.18,5719.0,415.6985,415.992,415.6891,415.7269,5719.0
2021-02-03 13:00:00,439.19,439.28,438.97,439.11,6387.0,415.7364,415.8216,415.5282,415.6607,6387.0
2021-02-03 13:10:00,439.13,439.59,439.13,439.44,4253.0,415.6796,416.115,415.6796,415.9731,4253.0
2021-02-03 13:20:00,439.48,439.54,439.4,439.44,3736.0,416.0109,416.0677,415.9352,415.9731,3736.0
2021-02-03 13:30:00,439.38,439.88,439.28,439.8,3925.0,415.9163,416.3896,415.8216,416.3138,3925.0
2021-02-03 13:40:00,439.83,440.15,439.83,440.08,4474.0,416.3422,416.6451,416.3422,416.5789,4474.0
2021-02-03 13:50:00,440.15,440.24,440.11,440.24,4913.0,416.6451,416.7303,416.6073,416.7303,4913.0
2021-02-03 14:00:00,440.08,440.57,440.08,440.48,10853.0,416.5789,417.0427,416.5789,416.9575,10853.0
2021-02-03 14:10:00,440.6,440.63,440.31,440.56,7241.0,417.0711,417.0995,416.7966,417.0332,7241.0
2021-02-03 14:20:00,440.5,440.82,440.33,440.75,4226.0,416.9765,417.2794,416.8155,417.2131,4226.0
2021-02-03 14:30:00,440.69,441.0,440.67,440.73,5759.0,417.1563,417.4498,417.1374,417.1942,5759.0
2021-02-03 14:40:00,440.83,440.96,440.71,440.9,5744.0,417.2888,417.4119,417.1752,417.3551,5744.0
2021-02-03 14:50:00,440.95,440.95,440.59,440.7,4029.0,417.4024,417.4024,417.0616,417.1658,4029.0
2021-02-03 15:00:00,440.71,440.76,440.41,440.47,13220.0,417.1752,417.2226,416.8913,416.9481,13220.0
2021-02-03 15:10:00,440.43,440.48,440.0,440.0,18399.0,416.9102,416.9575,416.5032,416.5032,18399.0
2021-02-03 15:20:00,439.97,440.57,439.88,440.15,6434.0,416.4748,417.0427,416.3896,416.6451,6434.0
2021-02-03 15:30:00,440.12,440.63,440.05,440.28,15004.0,416.6167,417.0995,416.5505,416.7682,15004.0
2021-02-03 15:40:00,440.25,440.51,439.85,440.23,15884.0,416.7398,416.9859,416.3612,416.7209,15884.0
2021-02-03 15:50:00,440.11,440.75,440.11,440.31,41778.0,416.6073,417.2131,416.6073,416.7966,41778.0
2021-02-04 09:30:00,441.84,442.49,441.3,441.35,29135.0,418.2449,418.8602,417.7337,417.7811,29135.0
2021-02-04 09:40:00,441.69,442.76,441.53,442.56,13948.0,418.1029,419.1158,417.9514,418.9264,13948.0
2021-02-04 09:50:00,442.92,444.29,442.61,444.29,31828.0,419.2672,420.5641,418.9738,420.5641,31828.0
2021-02-04 10:00:00,444.28,444.88,443.94,444.6,35680.0,420.5546,421.1226,420.2328,420.8575,35680.0
2021-02-04 10:10:00,444.53,444.8,444.52,444.68,5750.0,420.7912,421.0468,420.7818,420.9332,5750.0
2021-02-04 10:20:00,445.13,445.13,444.02,444.02,5234.0,421.3592,421.3592,420.3085,420.3085,5234.0
2021-02-04 10:30:00,444.39,444.78,444.38,444.75,6361.0,420.6587,421.0279,420.6493,420.9995,6361.0
2021-02-04 10:40:00,444.75,444.94,444.59,444.81,3470.0,420.9995,421.1793,420.848,421.0563,3470.0
2021-02-04 10:50:00,445.39,445.89,445.21,445.71,4341.0,421.6053,422.0786,421.4349,421.9082,4341.0
2021-02-04 11:00:00,445.85,446.38,445.78,446.19,8326.0,422.0408,422.5425,421.9745,422.3626,8326.0
2021-02-04 11:10:00,445.94,446.28,445.94,446.22,1622.0,422.1259,422.4478,422.1259,422.391,1622.0
2021-02-04 11:20:00,446.48,446.57,446.15,446.15,3560.0,422.6371,422.7223,422.3247,422.3247,3560.0
2021-02-04 11:30:00,446.07,446.43,445.98,446.42,7076.0,422.249,422.5898,422.1638,422.5803,7076.0
2021-02-04 11:40:00,446.3,446.48,446.06,446.38,5069.0,422.4667,422.6371,422.2395,422.5425,5069.0
2021-02-04 11:50:00,446.45,446.51,446.14,446.45,3877.0,422.6087,422.6655,422.3153,422.6087,3877.0
2021-02-04 12:00:00,446.35,446.73,446.35,446.5,2026.0,422.5141,422.8738,422.5141,422.656,2026.0
2021-02-04 12:10:00,446.53,446.87,446.4,446.86,1117.0,422.6844,423.0063,422.5614,422.9968,1117.0
2021-02-04 12:20:00,446.86,446.86,446.56,446.74,3625.0,422.9968,422.9968,422.7128,422.8832,3625.0
2021-02-04 12:30:00,446.72,446.72,446.4,446.41,4527.0,422.8643,422.8643,422.5614,422.5708,4527.0
2021-02-04 12:40:00,446.25,446.37,446.09,446.37,1355.0,422.4194,422.533,422.2679,422.533,1355.0
2021-02-04 12:50:00,445.93,445.99,445.72,445.78,5142.0,422.1165,422.1733,421.9177,421.9745,5142.0
2021-02-04 13:00:00,445.81,445.96,445.62,445.62,4794.0,422.0029,422.1449,421.823,421.823,4794.0
2021-02-04 13:10:00,445.88,446.24,445.87,446.03,1472.0,422.0692,422.4099,422.0597,422.2111,1472.0
2021-02-04 13:20:00,446.08,446.33,446.08,446.33,2027.0,422.2585,422.4951,422.2585,422.4951,2027.0
2021-02-04 13:30:00,446.47,446.77,446.41,446.64,3043.0,422.6276,422.9116,422.5708,422.7886,3043.0
2021-02-04 13:40:00,446.8,446.8,446.6,446.6,2500.0,422.94,422.94,422.7507,422.7507,2500.0
2021-02-04 13:50:00,446.8,446.94,446.8,446.94,1462.0,422.94,423.0725,422.94,423.0725,1462.0
2021-02-04 14:00:00,446.8,447.17,446.8,446.97,6600.0,422.94,423.2903,422.94,423.1009,6600.0
2021-02-04 14:10:00,446.85,447.0,446.62,446.8,5548.0,422.9874,423.1293,422.7696,422.94,5548.0
2021-02-04 14:20:00,446.77,446.92,446.68,446.79,3131.0,422.9116,423.0536,422.8264,422.9306,3131.0
2021-02-04 14:30:00,446.7,446.95,446.66,446.83,13934.0,422.8454,423.082,422.8075,422.9684,13934.0
2021-02-04 14:40:00,446.74,446.75,446.53,446.64,8750.0,422.8832,422.8927,422.6844,422.7886,8750.0
2021-02-04 14:50:00,446.68,446.81,446.43,446.68,7837.0,422.8264,422.9495,422.5898,422.8264,7837.0
2021-02-04 15:00:00,446.54,446.62,446.29,446.56,12866.0,422.6939,422.7696,422.4573,422.7128,12866.0
2021-02-04 15:10:00,446.34,446.4,446.1,446.16,6050.0,422.5046,422.5614,422.2774,422.3342,6050.0
2021-02-04 15:20:00,446.14,446.25,445.93,446.03,3076.0,422.3153,422.4194,422.1165,422.2111,3076.0
2021-02-04 15:30:00,446.02,446.13,445.79,445.87,3620.0,422.2017,422.3058,421.984,422.0597,3620.0
2021-02-04 15:40:00,445.78,446.01,445.73,445.73,8024.0,421.9745,422.1922,421.9272,421.9272,8024.0
2021-02-04 15:50:00,445.77,446.72,445.67,446.55,26853.0,421.965,422.8643,421.8704,422.7034,26853.0
2021-02-05 09:30:00,450.69,451.26,449.82,450.59,38327.0,426.6223,427.1618,425.7987,426.5276,38327.0
2021-02-05 09:40:00,450.51,451.02,449.95,450.08,10644.0,426.4519,426.9347,425.9218,426.0449,10644.0
2021-02-05 09:50:00,450.08,450.24,449.27,449.42,16755.0,426.0449,426.1963,425.2781,425.4201,16755.0
2021-02-05 10:00:00,449.43,449.79,449.02,449.35,10046.0,425.4296,425.7704,425.0415,425.3538,10046.0
2021-02-05 10:10:00,449.43,449.43,448.06,448.07,4411.0,425.4296,425.4296,424.1327,424.1422,4411.0
2021-02-05 10:20:00,448.13,449.56,448.04,449.36,26746.0,424.199,425.5526,424.1138,425.3633,26746.0
2021-02-05 10:30:00,449.5,450.91,449.5,450.86,37847.0,425.4958,426.8305,425.4958,426.7832,37847.0
2021-02-05 10:40:00,450.85,451.27,450.55,451.27,9168.0,426.7737,427.1713,426.4898,427.1713,9168.0
2021-02-05 10:50:00,451.17,451.3,450.95,450.98,4376.0,427.0767,427.1997,426.8684,426.8968,4376.0
2021-02-05 11:00:00,450.95,450.95,450.69,450.69,4025.0,426.8684,426.8684,426.6223,426.6223,4025.0
2021-02-05 11:10:00,450.41,450.55,450.31,450.54,8855.0,426.3572,426.4898,426.2626,426.4803,8855.0
2021-02-05 11:20:00,450.34,451.0,450.34,450.94,18653.0,426.291,426.9157,426.291,426.8589,18653.0
2021-02-05 11:30:00,451.06,451.54,451.06,451.17,13176.0,426.9725,427.4269,426.9725,427.0767,13176.0
2021-02-05 11:40:00,451.04,451.2,451.04,451.07,1500.0,426.9536,427.1051,426.9536,426.982,1500.0
2021-02-05 11:50:00,450.76,450.82,450.56,450.56,400.0,426.6886,426.7453,426.4992,426.4992,400.0
2021-02-05 12:00:00,450.52,450.92,450.03,450.86,15411.0,426.4614,426.84,425.9975,426.7832,15411.0
2021-02-05 12:10:00,450.84,451.17,450.82,451.17,945.0,426.7643,427.0767,426.7453,427.0767,945.0
2021-02-05 12:20:00,451.03,451.11,450.83,451.11,2000.0,426.9441,427.0199,426.7548,427.0199,2000.0
2021-02-05 12:30:00,451.13,451.17,451.0,451.17,400.0,427.0388,427.0767,426.9157,427.0767,400.0
2021-02-05 12:40:00,451.06,451.23,451.01,451.08,1027.0,426.9725,427.1335,426.9252,426.9915,1027.0
2021-02-05 12:50:00,450.75,450.86,450.7,450.84,2284.0,426.6791,426.7832,426.6318,426.7643,2284.0
2021-02-05 13:00:00,450.95,450.95,450.36,450.43,4914.0,426.8684,426.8684,426.3099,426.3762,4914.0
2021-02-05 13:10:00,450.42,450.59,450.37,450.59,1811.0,426.3667,426.5276,426.3194,426.5276,1811.0
2021-02-05 13:20:00,450.49,450.84,450.42,450.7,18492.0,426.433,426.7643,426.3667,426.6318,18492.0
2021-02-05 13:30:00,450.78,450.78,450.71,450.71,1043.0,426.7075,426.7075,426.6412,426.6412,1043.0
2021-02-05 13:40:00,450.54,450.56,450.21,450.21,1955.0,426.4803,426.4992,426.1679,426.1679,1955.0
2021-02-05 13:50:00,450.22,450.29,450.18,450.19,5911.0,426.1774,426.2436,426.1395,426.149,5911.0
2021-02-05 14:00:00,449.97,450.22,449.83,450.01,8386.0,425.9407,426.1774,425.8082,425.9786,8386.0
2021-02-05 14:10:00,450.12,450.36,449.95,449.99,2949.0,426.0827,426.3099,425.9218,425.9597,2949.0
2021-02-05 14:20:00,450.0,450.36,449.94,450.36,2408.0,425.9691,426.3099,425.9123,426.3099,2408.0
2021-02-05 14:30:00,450.79,450.97,450.68,450.97,12034.0,426.7169,426.8873,426.6128,426.8873,12034.0
2021-02-05 14:40:00,450.95,451.03,450.75,450.84,10411.0,426.8684,426.9441,426.6791,426.7643,10411.0
2021-02-05 14:50:00,450.69,450.86,450.44,450.77,6590.0,426.6223,426.7832,426.3856,426.698,6590.0
2021-02-05 15:00:00,450.78,450.88,450.56,450.56,3421.0,426.7075,426.8021,426.4992,426.4992,3421.0
2021-02-05 15:10:00,450.6,451.04,450.47,450.67,10132.0,426.5371,426.9536,426.414,426.6034,10132.0
2021-02-05 15:20:00,450.7,450.85,450.54,450.57,6005.0,426.6318,426.7737,426.4803,426.5087,6005.0
2021-02-05 15:30:00,450.6,451.23,450.52,451.03,7552.0,426.5371,427.1335,426.4614,426.9441,7552.0
2021-02-05 15:40:00,451.03,451.26,450.93,450.94,7088.0,426.9441,427.1618,426.8495,426.8589,7088.0
2021-02-05 15:50:00,450.87,451.39,450.76,451.38,39816.0,426.7927,427.2849,426.6886,427.2754,39816.0
2021-02-08 09:30:00,454.37,454.59,453.14,454.3,37113.0,430.1058,430.314,428.9415,430.0395,37113.0
2021-02-08 09:40:00,454.51,455.24,454.39,455.24,26525.0,430.2383,430.9293,430.1247,430.9293,26525.0
2021-02-08 09:50:00,455.46,456.31,455.24,456.01,20378.0,431.1376,431.9422,430.9293,431.6582,20378.0
2021-02-08 10:00:00,456.01,456.19,455.52,455.53,10503.0,431.6582,431.8286,431.1944,431.2038,10503.0
2021-02-08 10:10:00,455.63,456.18,455.63,456.18,7345.0,431.2985,431.8191,431.2985,431.8191,7345.0
2021-02-08 10:20:00,456.2,456.71,455.48,456.71,10374.0,431.838,432.3208,431.1565,432.3208,10374.0
2021-02-08 10:30:00,456.78,456.78,455.79,456.0,28320.0,432.3871,432.3871,431.4499,431.6487,28320.0
2021-02-08 10:40:00,455.92,456.66,455.91,456.42,34167.0,431.573,432.2735,431.5635,432.0463,34167.0
2021-02-08 10:50:00,456.44,456.44,455.58,455.6,7810.0,432.0652,432.0652,431.2512,431.2701,7810.0
2021-02-08 11:00:00,455.82,456.17,455.72,456.16,7562.0,431.4783,431.8096,431.3837,431.8002,7562.0
2021-02-08 11:10:00,456.22,456.33,455.39,455.39,10780.0,431.857,431.9611,431.0713,431.0713,10780.0
2021-02-08 11:20:00,455.82,455.88,455.56,455.56,7770.0,431.4783,431.5351,431.2322,431.2322,7770.0
2021-02-08 11:30:00,455.71,455.71,454.86,455.27,5955.0,431.3742,431.3742,430.5696,430.9577,5955.0
2021-02-08 11:40:00,455.19,455.7,454.82,455.7,11077.0,430.882,431.3647,430.5317,431.3647,11077.0
2021-02-08 11:50:00,455.63,455.79,455.49,455.67,12581.0,431.2985,431.4499,431.166,431.3363,12581.0
2021-02-08 12:00:00,455.62,455.87,455.53,455.71,5602.0,431.289,431.5257,431.2038,431.3742,5602.0
2021-02-08 12:10:00,455.91,456.47,455.88,456.27,38914.0,431.5635,432.0936,431.5351,431.9043,38914.0
2021-02-08 12:20:00,456.34,456.48,456.16,456.48,9512.0,431.9706,432.1031,431.8002,432.1031,9512.0
2021-02-08 12:30:00,456.35,456.55,456.1,456.1,11255.0,431.98,432.1694,431.7434,431.7434,11255.0
2021-02-08 12:40:00,456.31,456.35,456.08,456.23,5242.0,431.9422,431.98,431.7245,431.8664,5242.0
2021-02-08 12:50:00,456.2,456.34,455.93,455.93,7668.0,431.838,431.9706,431.5825,431.5825,7668.0
2021-02-08 13:00:00,455.93,455.93,455.64,455.7,10742.0,431.5825,431.5825,431.3079,431.3647,10742.0
2021-02-08 13:10:00,455.89,456.42,455.75,456.38,7474.0,431.5446,432.0463,431.4121,432.0084,7474.0
2021-02-08 13:20:00,456.19,456.31,455.96,456.02,5538.0,431.8286,431.9422,431.6109,431.6677,5538.0
2021-02-08 13:30:00,455.96,456.18,455.96,455.99,16582.0,431.6109,431.8191,431.6109,431.6393,16582.0
2021-02-08 13:40:00,456.0,456.24,455.85,455.99,7785.0,431.6487,431.8759,431.5067,431.6393,7785.0
2021-02-08 13:50:00,455.89,455.98,455.5,455.94,17006.0,431.5446,431.6298,431.1754,431.5919,17006.0
2021-02-08 14:00:00,455.96,456.31,455.96,456.24,4970.0,431.6109,431.9422,431.6109,431.8759,4970.0
2021-02-08 14:10:00,456.17,456.49,456.11,456.3,9778.0,431.8096,432.1126,431.7528,431.9327,9778.0
2021-02-08 14:20:00,456.23,456.44,456.17,456.34,3163.0,431.8664,432.0652,431.8096,431.9706,3163.0
2021-02-08 14:30:00,456.61,456.65,456.39,456.62,4988.0,432.2261,432.264,432.0179,432.2356,4988.0
2021-02-08 14:40:00,456.6,456.89,456.54,456.8,8171.0,432.2167,432.4912,432.1599,432.406,8171.0
2021-02-08 14:50:00,456.91,456.94,456.62,456.83,14301.0,432.5101,432.5385,432.2356,432.4344,14301.0
2021-02-08 15:00:00,456.8,456.95,456.52,456.52,2250.0,432.406,432.548,432.141,432.141,2250.0
2021-02-08 15:10:00,456.51,456.73,456.42,456.57,7071.0,432.1315,432.3397,432.0463,432.1883,7071.0
2021-02-08 15:20:00,456.57,457.08,456.57,457.07,4435.0,432.1883,432.6711,432.1883,432.6616,4435.0
2021-02-08 15:30:00,457.05,457.45,457.04,457.45,39460.0,432.6427,433.0213,432.6332,433.0213,39460.0
2021-02-08 15:40:00,457.39,457.7,457.39,457.57,8497.0,432.9645,433.2579,432.9645,433.1349,8497.0
2021-02-08 15:50:00,457.7,458.57,457.56,458.52,49686.0,433.2579,434.0815,433.1254,434.0342,49686.0
2021-02-09 09:30:00,458.1,458.77,457.35,458.08,33673.0,433.6366,434.2708,432.9266,433.6176,33673.0
2021-02-09 09:40:00,457.9,458.58,457.16,458.58,18164.0,433.4473,434.0909,432.7468,434.0909,18164.0
2021-02-09 09:50:00,458.61,458.76,457.88,458.32,9186.0,434.1193,434.2613,433.4283,433.8448,9186.0
2021-02-09 10:00:00,458.02,458.34,457.3,457.74,8222.0,433.5609,433.8638,432.8793,433.2958,8222.0
2021-02-09 10:10:00,457.94,458.36,457.84,458.18,12645.0,433.4851,433.8827,433.3905,433.7123,12645.0
2021-02-09 10:20:00,458.15,458.38,457.99,458.07,15472.0,433.6839,433.9016,433.5325,433.6082,15472.0
2021-02-09 10:30:00,458.12,458.19,457.77,457.85,3261.0,433.6555,433.7218,433.3242,433.3999,3261.0
2021-02-09 10:40:00,458.26,458.37,457.82,457.88,2990.0,433.788,433.8922,433.3715,433.4283,2990.0
2021-02-09 10:50:00,457.79,458.33,457.72,458.26,4734.0,433.3431,433.8543,433.2769,433.788,4734.0
2021-02-09 11:00:00,458.27,458.27,457.96,457.96,5114.0,433.7975,433.7975,433.5041,433.5041,5114.0
2021-02-09 11:10:00,457.73,457.73,456.97,457.19,68159.0,433.2863,433.2863,432.5669,432.7752,68159.0
2021-02-09 11:20:00,457.34,457.98,457.34,457.98,1228.0,432.9172,433.523,432.9172,433.523,1228.0
2021-02-09 11:30:00,457.74,458.83,457.69,458.68,3098.0,433.2958,434.3276,433.2485,434.1856,3098.0
2021-02-09 11:40:00,458.75,459.34,458.7,459.29,5807.0,434.2519,434.8104,434.2045,434.763,5807.0
2021-02-09 11:50:00,459.22,459.4,459.13,459.33,3677.0,434.6968,434.8672,434.6116,434.8009,3677.0
2021-02-09 12:00:00,459.35,460.15,459.32,460.14,6077.0,434.8198,435.5771,434.7914,435.5676,6077.0
2021-02-09 12:10:00,460.31,460.79,460.12,460.13,6402.0,435.7286,436.1829,435.5487,435.5582,6402.0
2021-02-09 12:20:00,460.0,460.49,459.93,460.11,2921.0,435.4351,435.8989,435.3689,435.5392,2921.0
2021-02-09 12:30:00,460.14,460.97,460.14,460.92,2279.0,435.5676,436.3533,435.5676,436.306,2279.0
2021-02-09 12:40:00,460.98,461.13,460.79,460.98,4870.0,436.3628,436.5048,436.1829,436.3628,4870.0
2021-02-09 12:50:00,461.0,461.26,460.6,460.77,15540.0,436.3817,436.6278,436.0031,436.164,15540.0
2021-02-09 13:00:00,460.77,460.8,460.24,460.33,5732.0,436.164,436.1924,435.6623,435.7475,5732.0
2021-02-09 13:10:00,460.38,460.38,460.06,460.18,1123.0,435.7948,435.7948,435.4919,435.6055,1123.0
2021-02-09 13:20:00,460.1,460.11,459.61,459.73,1982.0,435.5298,435.5392,435.0659,435.1795,1982.0
2021-02-09 13:30:00,459.55,459.78,459.36,459.73,1921.0,435.0091,435.2269,434.8293,435.1795,1921.0
2021-02-09 13:40:00,459.74,460.01,459.67,459.85,2341.0,435.189,435.4446,435.1227,435.2931,2341.0
2021-02-09 13:50:00,459.72,460.08,459.71,460.03,2073.0,435.1701,435.5108,435.1606,435.4635,2073.0
2021-02-09 14:00:00,460.01,460.25,460.01,460.25,2936.0,435.4446,435.6718,435.4446,435.6718,2936.0
2021-02-09 14:10:00,460.21,460.29,460.06,460.13,2607.0,435.6339,435.7096,435.4919,435.5582,2607.0
2021-02-09 14:20:00,460.18,460.22,460.0,460.0,6098.0,435.6055,435.6434,435.4351,435.4351,6098.0
2021-02-09 14:30:00,459.92,460.02,459.73,459.73,1299.0,435.3594,435.454,435.1795,435.1795,1299.0
2021-02-09 14:40:00,459.8,459.8,459.38,459.6,2599.0,435.2458,435.2458,434.8482,435.0565,2599.0
2021-02-09 14:50:00,459.61,459.89,459.48,459.76,3290.0,435.0659,435.331,434.9429,435.2079,3290.0
2021-02-09 15:00:00,459.79,459.88,459.63,459.68,3298.0,435.2363,435.3215,435.0849,435.1322,3298.0
2021-02-09 15:10:00,459.48,459.95,459.47,459.75,2055.0,434.9429,435.3878,434.9334,435.1985,2055.0
2021-02-09 15:20:00,459.44,459.44,458.97,458.99,4167.0,434.905,434.905,434.4601,434.4791,4167.0
2021-02-09 15:30:00,459.03,460.09,459.03,460.09,9540.0,434.5169,435.5203,434.5169,435.5203,9540.0
2021-02-09 15:40:00,459.97,460.04,459.52,459.53,11584.0,435.4067,435.473,434.9807,434.9902,11584.0
2021-02-09 15:50:00,459.32,459.85,458.98,459.85,34739.0,434.7914,435.2931,434.4696,435.2931,34739.0
2021-02-10 09:30:00,461.63,462.48,460.82,462.24,33573.0,436.9781,437.7827,436.2113,437.5555,33573.0
2021-02-10 09:40:00,462.24,462.86,462.13,462.85,17868.0,437.5555,438.1424,437.4514,438.1329,17868.0
2021-02-10 09:50:00,462.56,463.0,462.48,462.53,3236.0,437.8584,438.2749,437.7827,437.83,3236.0
2021-02-10 10:00:00,462.92,462.92,462.12,462.28,2324.0,438.1992,438.1992,437.4419,437.5934,2324.0
2021-02-10 10:10:00,462.65,462.65,460.67,460.67,13767.0,437.9436,437.9436,436.0693,436.0693,13767.0
2021-02-10 10:20:00,460.05,460.05,457.56,458.88,35199.0,435.4824,435.4824,433.1254,434.3749,35199.0
2021-02-10 10:30:00,458.74,459.06,457.73,458.58,21783.0,434.2424,434.5453,433.2863,434.0909,21783.0
2021-02-10 10:40:00,458.3,458.63,456.27,457.08,22130.0,433.8259,434.1383,431.9043,432.6711,22130.0
2021-02-10 10:50:00,457.06,459.72,456.91,459.6,33260.0,432.6521,435.1701,432.5101,435.0565,33260.0
2021-02-10 11:00:00,459.72,459.99,458.84,459.79,4200.0,435.1701,435.4257,434.3371,435.2363,4200.0
2021-02-10 11:10:00,459.95,460.7,459.95,460.45,11018.0,435.3878,436.0977,435.3878,435.8611,11018.0
2021-02-10 11:20:00,460.38,460.67,459.36,459.53,3640.0,435.7948,436.0693,434.8293,434.9902,3640.0
2021-02-10 11:30:00,459.0,459.94,458.65,459.94,2718.0,434.4885,435.3783,434.1572,435.3783,2718.0
2021-02-10 11:40:00,459.62,459.65,459.4,459.4,600.0,435.0754,435.1038,434.8672,434.8672,600.0
2021-02-10 11:50:00,459.76,460.07,459.47,459.49,8396.0,435.2079,435.5014,434.9334,434.9524,8396.0
2021-02-10 12:00:00,459.19,459.26,457.57,457.81,4078.0,434.6684,434.7346,433.1349,433.3621,4078.0
2021-02-10 12:10:00,457.71,458.53,457.71,458.21,2565.0,433.2674,434.0436,433.2674,433.7407,2565.0
2021-02-10 12:20:00,458.16,458.53,457.0,458.53,8441.0,433.6934,434.0436,432.5953,434.0436,8441.0
2021-02-10 12:30:00,458.25,458.67,458.17,458.48,7638.0,433.7786,434.1761,433.7028,433.9963,7638.0
2021-02-10 12:40:00,458.42,459.26,458.41,459.25,3599.0,433.9395,434.7346,433.93,434.7252,3599.0
2021-02-10 12:50:00,459.73,459.96,459.73,459.94,2941.0,435.1795,435.3973,435.1795,435.3783,2941.0
2021-02-10 13:00:00,459.68,460.17,459.58,459.87,2128.0,435.1322,435.596,435.0375,435.3121,2128.0
2021-02-10 13:10:00,459.9,460.3,459.88,460.3,2641.0,435.3405,435.7191,435.3215,435.7191,2641.0
2021-02-10 13:20:00,460.27,460.95,460.25,460.76,4740.0,435.6907,436.3344,435.6718,436.1545,4740.0
2021-02-10 13:30:00,460.83,460.94,460.76,460.94,2679.0,436.2208,436.3249,436.1545,436.3249,2679.0
2021-02-10 13:40:00,461.01,461.02,460.5,460.5,5489.0,436.3912,436.4006,435.9084,435.9084,5489.0
2021-02-10 13:50:00,460.33,460.56,460.25,460.3,2060.0,435.7475,435.9652,435.6718,435.7191,2060.0
2021-02-10 14:00:00,460.46,460.75,460.17,460.21,3736.0,435.8706,436.1451,435.596,435.6339,3736.0
2021-02-10 14:10:00,460.26,460.31,460.23,460.23,1299.0,435.6812,435.7286,435.6528,435.6528,1299.0
2021-02-10 14:20:00,460.27,460.61,460.06,460.61,1717.0,435.6907,436.0125,435.4919,436.0125,1717.0
2021-02-10 14:30:00,460.88,461.36,460.61,460.97,9271.0,436.2681,436.7225,436.0125,436.3533,9271.0
2021-02-10 14:40:00,460.88,461.44,460.88,461.37,3466.0,436.2681,436.7982,436.2681,436.732,3466.0
2021-02-10 14:50:00,461.41,461.49,460.93,461.37,2717.0,436.7698,436.8455,436.3155,436.732,2717.0
2021-02-10 15:00:00,461.44,461.53,461.05,461.05,1146.0,436.7982,436.8834,436.429,436.429,1146.0
2021-02-10 15:10:00,460.97,460.99,460.35,460.39,12620.0,436.3533,436.3722,435.7664,435.8043,12620.0
2021-02-10 15:20:00,460.28,460.28,459.87,459.87,871.0,435.7002,435.7002,435.3121,435.3121,871.0
2021-02-10 15:30:00,460.05,460.16,458.75,458.75,3868.0,435.4824,435.5866,434.2519,434.2519,3868.0
2021-02-10 15:40:00,458.65,458.92,458.3,458.55,8130.0,434.1572,434.4128,433.8259,434.0625,8130.0
2021-02-10 15:50:00,458.48,459.37,458.48,459.34,57334.0,433.9963,434.8388,433.9963,434.8104,57334.0
2021-02-11 09:30:00,461.05,462.68,460.55,462.59,28050.0,436.429,437.972,435.9557,437.8868,28050.0
2021-02-11 09:40:00,462.75,463.48,462.23,463.28,18352.0,438.0383,438.7293,437.546,438.54,18352.0
2021-02-11 09:50:00,463.37,463.37,461.08,461.08,10809.0,438.6252,438.6252,436.4574,436.4574,10809.0
2021-02-11 10:00:00,460.91,461.57,460.91,461.5,8315.0,436.2965,436.9213,436.2965,436.855,8315.0
2021-02-11 10:10:00,461.71,461.95,461.42,461.81,2437.0,437.0538,437.281,436.7793,437.1485,2437.0
2021-02-11 10:20:00,461.97,462.52,461.97,462.41,2075.0,437.2999,437.8205,437.2999,437.7164,2075.0
2021-02-11 10:30:00,462.49,462.49,461.93,461.99,4690.0,437.7921,437.7921,437.2621,437.3188,4690.0
2021-02-11 10:40:00,461.92,462.17,461.89,462.04,6742.0,437.2526,437.4892,437.2242,437.3662,6742.0
2021-02-11 10:50:00,462.18,462.63,461.53,461.54,14173.0,437.4987,437.9247,436.8834,436.8929,14173.0
2021-02-11 11:00:00,461.61,462.16,461.38,461.46,10271.0,436.9591,437.4798,436.7414,436.8171,10271.0
2021-02-11 11:10:00,461.44,461.6,460.9,461.54,9743.0,436.7982,436.9497,436.2871,436.8929,9743.0
2021-02-11 11:20:00,461.39,462.2,461.19,462.2,5603.0,436.7509,437.5176,436.5616,437.5176,5603.0
2021-02-11 11:30:00,462.28,462.56,461.96,462.18,7725.0,437.5934,437.8584,437.2904,437.4987,7725.0
2021-02-11 11:40:00,462.15,462.42,461.91,462.23,5075.0,437.4703,437.7259,437.2431,437.546,5075.0
2021-02-11 11:50:00,462.17,462.19,461.23,461.6,10056.0,437.4892,437.5082,436.5994,436.9497,10056.0
2021-02-11 12:00:00,461.61,461.62,460.15,460.2,8237.0,436.9591,436.9686,435.5771,435.6244,8237.0
2021-02-11 12:10:00,459.98,460.34,458.26,458.26,14052.0,435.4162,435.757,433.788,433.788,14052.0
2021-02-11 12:20:00,457.99,458.68,456.34,456.64,12944.0,433.5325,434.1856,431.9706,432.2545,12944.0
2021-02-11 12:30:00,456.69,459.12,456.69,459.01,8248.0,432.3019,434.6021,432.3019,434.498,8248.0
2021-02-11 12:40:00,459.1,459.1,456.76,458.19,17044.0,434.5832,434.5832,432.3681,433.7218,17044.0
2021-02-11 12:50:00,458.17,458.94,457.32,458.93,10669.0,433.7028,434.4317,432.8982,434.4223,10669.0
2021-02-11 13:00:00,458.85,459.16,458.3,458.48,15927.0,434.3465,434.64,433.8259,433.9963,15927.0
2021-02-11 13:10:00,458.36,459.78,458.19,459.7,5320.0,433.8827,435.2269,433.7218,435.1511,5320.0
2021-02-11 13:20:00,459.77,460.15,459.77,459.77,9365.0,435.2174,435.5771,435.2174,435.2174,9365.0
2021-02-11 13:30:00,459.64,460.23,459.63,460.23,4480.0,435.0943,435.6528,435.0849,435.6528,4480.0
2021-02-11 13:40:00,460.3,460.39,459.49,459.7,5262.0,435.7191,435.8043,434.9524,435.1511,5262.0
2021-02-11 13:50:00,459.8,460.19,459.7,459.7,4305.0,435.2458,435.615,435.1511,435.1511,4305.0
2021-02-11 14:00:00,459.64,459.64,458.75,459.18,6555.0,435.0943,435.0943,434.2519,434.6589,6555.0
2021-02-11 14:10:00,459.17,459.58,458.86,459.54,4500.0,434.6494,435.0375,434.356,434.9997,4500.0
2021-02-11 14:20:00,459.64,459.91,459.0,459.91,8201.0,435.0943,435.3499,434.4885,435.3499,8201.0
2021-02-11 14:30:00,459.93,460.13,459.49,459.62,6733.0,435.3689,435.5582,434.9524,435.0754,6733.0
2021-02-11 14:40:00,459.54,460.83,459.54,460.78,7612.0,434.9997,436.2208,434.9997,436.1735,7612.0
2021-02-11 14:50:00,460.84,461.32,460.71,461.32,5516.0,436.2303,436.6846,436.1072,436.6846,5516.0
2021-02-11 15:00:00,461.06,461.39,461.0,461.22,7344.0,436.4385,436.7509,436.3817,436.59,7344.0
2021-02-11 15:10:00,461.27,461.76,461.12,461.19,6257.0,436.6373,437.1011,436.4953,436.5616,6257.0
2021-02-11 15:20:00,461.04,461.56,461.04,461.29,7700.0,436.4196,436.9118,436.4196,436.6562,7700.0
2021-02-11 15:30:00,461.34,461.65,461.13,461.22,10300.0,436.7036,436.997,436.5048,436.59,10300.0
2021-02-11 15:40:00,461.17,461.59,460.86,461.27,22136.0,436.5426,436.9402,436.2492,436.6373,22136.0
2021-02-11 15:50:00,461.28,462.38,460.67,462.16,77958.0,436.6468,437.688,436.0693,437.4798,77958.0
2021-02-12 09:30:00,461.22,461.91,460.45,461.85,38396.0,436.59,437.2431,435.8611,437.1863,38396.0
2021-02-12 09:40:00,462.31,462.9,462.03,462.9,7214.0,437.6218,438.1803,437.3567,438.1803,7214.0
2021-02-12 09:50:00,462.91,462.91,462.07,462.41,4831.0,438.1897,438.1897,437.3946,437.7164,4831.0
2021-02-12 10:00:00,462.12,463.0,462.12,462.91,5927.0,437.4419,438.2749,437.4419,438.1897,5927.0
2021-02-12 10:10:00,462.9,463.41,462.73,462.87,6927.0,438.1803,438.663,438.0193,438.1519,6927.0
2021-02-12 10:20:00,462.79,463.34,462.63,462.63,4914.0,438.0761,438.5968,437.9247,437.9247,4914.0
2021-02-12 10:30:00,462.44,464.07,462.07,463.99,19235.0,437.7448,439.2878,437.3946,439.212,19235.0
2021-02-12 10:40:00,463.99,464.21,463.44,463.45,13357.0,439.212,439.4203,438.6914,438.7009,13357.0
2021-02-12 10:50:00,463.57,463.78,463.18,463.18,3165.0,438.8145,439.0133,438.4453,438.4453,3165.0
2021-02-12 11:00:00,463.52,463.59,463.08,463.08,2347.0,438.7671,438.8334,438.3506,438.3506,2347.0
2021-02-12 11:10:00,463.28,463.51,463.06,463.42,8455.0,438.54,438.7577,438.3317,438.6725,8455.0
2021-02-12 11:20:00,463.37,463.5,463.16,463.16,2221.0,438.6252,438.7482,438.4264,438.4264,2221.0
2021-02-12 11:30:00,463.19,463.68,463.19,463.31,5184.0,438.4548,438.9186,438.4548,438.5684,5184.0
2021-02-12 11:40:00,463.41,463.77,463.36,463.66,1924.0,438.663,439.0038,438.6157,438.8997,1924.0
2021-02-12 11:50:00,463.77,463.77,463.19,463.19,3019.0,439.0038,439.0038,438.4548,438.4548,3019.0
2021-02-12 12:00:00,463.42,463.77,463.42,463.77,1352.0,438.6725,439.0038,438.6725,439.0038,1352.0
2021-02-12 12:10:00,463.72,463.8,463.17,463.17,2615.0,438.9565,439.0322,438.4358,438.4358,2615.0
2021-02-12 12:20:00,463.19,463.19,462.85,463.18,515.0,438.4548,438.4548,438.1329,438.4453,515.0
2021-02-12 12:30:00,463.16,463.22,462.95,463.22,2514.0,438.4264,438.4832,438.2276,438.4832,2514.0
2021-02-12 12:40:00,462.9,463.03,462.87,462.87,806.0,438.1803,438.3033,438.1519,438.1519,806.0
2021-02-12 12:50:00,462.87,462.87,462.54,462.67,3550.0,438.1519,438.1519,437.8395,437.9625,3550.0
2021-02-12 13:00:00,462.67,462.87,462.36,462.48,1921.0,437.9625,438.1519,437.6691,437.7827,1921.0
2021-02-12 13:10:00,462.59,462.59,461.89,462.01,9609.0,437.8868,437.8868,437.2242,437.3378,9609.0
2021-02-12 13:20:00,461.95,462.15,461.65,462.09,11319.0,437.281,437.4703,436.997,437.4135,11319.0
2021-02-12 13:30:00,462.03,462.2,462.03,462.2,200.0,437.3567,437.5176,437.3567,437.5176,200.0
2021-02-12 13:40:00,462.16,462.37,462.05,462.37,1500.0,437.4798,437.6786,437.3756,437.6786,1500.0
2021-02-12 13:50:00,462.48,462.48,462.02,462.43,1963.0,437.7827,437.7827,437.3472,437.7353,1963.0
2021-02-12 14:00:00,462.16,462.27,461.77,461.96,7655.0,437.4798,437.5839,437.1106,437.2904,7655.0
2021-02-12 14:10:00,462.0,462.01,461.68,461.82,500.0,437.3283,437.3378,437.0254,437.1579,500.0
2021-02-12 14:20:00,462.17,462.29,461.96,462.29,5085.0,437.4892,437.6028,437.2904,437.6028,5085.0
2021-02-12 14:30:00,462.39,462.39,461.91,461.92,2238.0,437.6975,437.6975,437.2431,437.2526,2238.0
2021-02-12 14:40:00,461.85,462.42,461.85,462.42,9389.0,437.1863,437.7259,437.1863,437.7259,9389.0
2021-02-12 14:50:00,462.31,462.44,462.14,462.18,7421.0,437.6218,437.7448,437.4608,437.4987,7421.0
2021-02-12 15:00:00,462.3,462.53,462.2,462.45,6711.0,437.6123,437.83,437.5176,437.7543,6711.0
2021-02-12 15:10:00,462.42,462.59,462.34,462.38,4454.0,437.7259,437.8868,437.6502,437.688,4454.0
2021-02-12 15:20:00,462.34,462.42,462.21,462.27,4800.0,437.6502,437.7259,437.5271,437.5839,4800.0
2021-02-12 15:30:00,462.45,462.84,462.21,462.66,14897.0,437.7543,438.1235,437.5271,437.9531,14897.0
2021-02-12 15:40:00,462.72,462.9,462.54,462.9,4345.0,438.0099,438.1803,437.8395,438.1803,4345.0
2021-02-12 15:50:00,463.06,463.84,463.06,463.57,36859.0,438.3317,439.0701,438.3317,438.8145,36859.0
2021-02-16 09:30:00,466.81,467.47,465.75,466.62,22255.0,441.8814,442.5062,440.8781,441.7016,22255.0
2021-02-16 09:40:00,466.41,466.99,465.89,466.36,6764.0,441.5028,442.0518,441.0106,441.4555,6764.0
2021-02-16 09:50:00,466.03,466.14,464.69,464.86,14405.0,441.1431,441.2472,439.8747,440.0356,14405.0
2021-02-16 10:00:00,464.76,465.29,464.4,465.18,4797.0,439.9409,440.4426,439.6001,440.3385,4797.0
2021-02-16 10:10:00,465.12,465.49,464.57,465.38,6425.0,440.2817,440.6319,439.7611,440.5278,6425.0
2021-02-16 10:20:00,465.66,465.92,465.5,465.88,1429.0,440.7929,441.039,440.6414,441.0011,1429.0
2021-02-16 10:30:00,466.22,466.59,465.81,466.13,3617.0,441.323,441.6732,440.9349,441.2378,3617.0
2021-02-16 10:40:00,465.87,465.87,463.72,463.98,22992.0,440.9916,440.9916,438.9565,439.2026,22992.0
2021-02-16 10:50:00,463.95,464.65,463.33,464.65,14100.0,439.1742,439.8368,438.5873,439.8368,14100.0
2021-02-16 11:00:00,464.46,465.04,464.25,464.25,42621.0,439.6569,440.206,439.4582,439.4582,42621.0
2021-02-16 11:10:00,464.67,464.72,463.91,464.5,5426.0,439.8557,439.9031,439.1363,439.6948,5426.0
2021-02-16 11:20:00,464.26,464.61,463.44,463.49,12105.0,439.4676,439.7989,438.6914,438.7387,12105.0
2021-02-16 11:30:00,462.94,464.33,462.91,464.33,3552.0,438.2181,439.5339,438.1897,439.5339,3552.0
2021-02-16 11:40:00,464.34,464.35,463.31,463.31,9107.0,439.5434,439.5528,438.5684,438.5684,9107.0
2021-02-16 11:50:00,463.1,463.54,462.57,462.88,2744.0,438.3696,438.7861,437.8679,438.1613,2744.0
2021-02-16 12:00:00,463.28,463.43,461.46,461.46,3497.0,438.54,438.6819,436.8171,436.8171,3497.0
2021-02-16 12:10:00,461.73,463.01,461.54,462.88,5891.0,437.0727,438.2844,436.8929,438.1613,5891.0
2021-02-16 12:20:00,463.4,463.78,463.28,463.53,6273.0,438.6535,439.0133,438.54,438.7766,6273.0
2021-02-16 12:30:00,463.67,463.7,462.99,462.99,2588.0,438.9091,438.9375,438.2654,438.2654,2588.0
2021-02-16 12:40:00,462.98,463.23,462.63,462.87,10530.0,438.256,438.4926,437.9247,438.1519,10530.0
2021-02-16 12:50:00,462.92,463.14,462.86,463.06,6145.0,438.1992,438.4074,438.1424,438.3317,6145.0
2021-02-16 13:00:00,462.93,463.35,462.9,463.14,6926.0,438.2086,438.6062,438.1803,438.4074,6926.0
2021-02-16 13:10:00,463.28,463.51,463.19,463.26,1400.0,438.54,438.7577,438.4548,438.521,1400.0
2021-02-16 13:20:00,463.14,463.46,463.06,463.2,2240.0,438.4074,438.7103,438.3317,438.4642,2240.0
2021-02-16 13:30:00,463.22,463.47,462.94,462.98,5131.0,438.4832,438.7198,438.2181,438.256,5131.0
2021-02-16 13:40:00,462.99,463.0,462.45,462.84,2003.0,438.2654,438.2749,437.7543,438.1235,2003.0
2021-02-16 13:50:00,462.82,462.96,462.64,462.93,3020.0,438.1045,438.237,437.9341,438.2086,3020.0
2021-02-16 14:00:00,462.9,463.2,462.89,463.08,1865.0,438.1803,438.4642,438.1708,438.3506,1865.0
2021-02-16 14:10:00,462.88,463.23,462.88,463.12,2101.0,438.1613,438.4926,438.1613,438.3885,2101.0
2021-02-16 14:20:00,463.3,463.59,463.05,463.57,3163.0,438.5589,438.8334,438.3222,438.8145,3163.0
2021-02-16 14:30:00,463.48,463.64,463.46,463.47,1956.0,438.7293,438.8807,438.7103,438.7198,1956.0
2021-02-16 14:40:00,463.43,463.6,463.27,463.27,1800.0,438.6819,438.8429,438.5305,438.5305,1800.0
2021-02-16 14:50:00,463.33,463.65,462.98,463.65,1260.0,438.5873,438.8902,438.256,438.8902,1260.0
2021-02-16 15:00:00,463.47,463.87,463.31,463.69,1972.0,438.7198,439.0985,438.5684,438.9281,1972.0
2021-02-16 15:10:00,463.6,463.6,463.06,463.06,4263.0,438.8429,438.8429,438.3317,438.3317,4263.0
2021-02-16 15:20:00,463.02,463.63,463.02,463.54,4004.0,438.2938,438.8713,438.2938,438.7861,4004.0
2021-02-16 15:30:00,463.43,463.84,463.2,463.31,4293.0,438.6819,439.0701,438.4642,438.5684,4293.0
2021-02-16 15:40:00,462.97,463.38,462.84,463.13,17405.0,438.2465,438.6346,438.1235,438.398,17405.0
2021-02-16 15:50:00,463.14,463.17,462.49,462.77,66843.0,438.4074,438.4358,437.7921,438.0572,66843.0
2021-02-17 09:30:00,459.83,460.93,458.08,458.66,45189.0,435.2742,436.3155,433.6176,434.1667,45189.0
2021-02-17 09:40:00,458.49,460.09,458.23,459.92,5750.0,434.0058,435.5203,433.7596,435.3594,5750.0
2021-02-17 09:50:00,460.32,461.58,460.07,460.21,13719.0,435.738,436.9307,435.5014,435.6339,13719.0
2021-02-17 10:00:00,460.22,461.53,459.94,461.51,8687.0,435.6434,436.8834,435.3783,436.8645,8687.0
2021-02-17 10:10:00,461.52,461.72,459.79,460.52,7796.0,436.8739,437.0633,435.2363,435.9273,7796.0
2021-02-17 10:20:00,460.48,461.17,459.32,459.32,5498.0,435.8895,436.5426,434.7914,434.7914,5498.0
2021-02-17 10:30:00,458.91,459.74,458.66,459.63,4925.0,434.4033,435.189,434.1667,435.0849,4925.0
2021-02-17 10:40:00,458.93,459.66,458.73,459.65,6891.0,434.4223,435.1133,434.2329,435.1038,6891.0
2021-02-17 10:50:00,459.36,459.36,458.86,459.21,3379.0,434.8293,434.8293,434.356,434.6873,3379.0
2021-02-17 11:00:00,458.93,458.93,456.94,457.48,6614.0,434.4223,434.4223,432.5385,433.0497,6614.0
2021-02-17 11:10:00,457.39,457.5,455.98,456.01,6361.0,432.9645,433.0686,431.6298,431.6582,6361.0
2021-02-17 11:20:00,456.32,457.93,456.29,457.59,2707.0,431.9516,433.4757,431.9232,433.1538,2707.0
2021-02-17 11:30:00,457.85,457.92,456.72,456.75,7605.0,433.3999,433.4662,432.3303,432.3587,7605.0
2021-02-17 11:40:00,456.93,457.55,456.53,457.35,10496.0,432.5291,433.116,432.1504,432.9266,10496.0
2021-02-17 11:50:00,457.43,458.22,457.43,458.2,5397.0,433.0024,433.7502,433.0024,433.7312,5397.0
2021-02-17 12:00:00,458.33,458.44,458.1,458.16,1300.0,433.8543,433.9584,433.6366,433.6934,1300.0
2021-02-17 12:10:00,458.54,458.73,458.1,458.23,5698.0,434.0531,434.2329,433.6366,433.7596,5698.0
2021-02-17 12:20:00,458.32,458.57,458.22,458.46,5092.0,433.8448,434.0815,433.7502,433.9774,5092.0
2021-02-17 12:30:00,458.68,458.68,458.48,458.58,1700.0,434.1856,434.1856,433.9963,434.0909,1700.0
2021-02-17 12:40:00,458.77,459.35,458.63,459.23,7290.0,434.2708,434.8198,434.1383,434.7062,7290.0
2021-02-17 12:50:00,459.15,459.15,458.79,459.09,4513.0,434.6305,434.6305,434.2897,434.5737,4513.0
2021-02-17 13:00:00,459.34,459.69,459.2,459.69,1217.0,434.8104,435.1417,434.6778,435.1417,1217.0
2021-02-17 13:10:00,459.63,459.81,459.54,459.78,2494.0,435.0849,435.2553,434.9997,435.2269,2494.0
2021-02-17 13:20:00,459.58,459.58,459.2,459.5,1657.0,435.0375,435.0375,434.6778,434.9618,1657.0
2021-02-17 13:30:00,459.45,459.68,459.34,459.46,5400.0,434.9145,435.1322,434.8104,434.924,5400.0
2021-02-17 13:40:00,459.47,459.76,459.16,459.25,5777.0,434.9334,435.2079,434.64,434.7252,5777.0
2021-02-17 13:50:00,459.29,460.42,459.29,460.12,5973.0,434.763,435.8327,434.763,435.5487,5973.0
2021-02-17 14:00:00,460.26,460.69,460.24,460.69,1712.0,435.6812,436.0883,435.6623,436.0883,1712.0
2021-02-17 14:10:00,460.35,460.62,460.35,460.47,1580.0,435.7664,436.022,435.7664,435.88,1580.0
2021-02-17 14:20:00,460.38,460.38,459.71,459.72,712.0,435.7948,435.7948,435.1606,435.1701,712.0
2021-02-17 14:30:00,459.85,460.44,459.85,460.44,1511.0,435.2931,435.8516,435.2931,435.8516,1511.0
2021-02-17 14:40:00,460.16,460.55,459.98,460.55,1300.0,435.5866,435.9557,435.4162,435.9557,1300.0
2021-02-17 14:50:00,460.53,460.87,460.4,460.71,3111.0,435.9368,436.2587,435.8138,436.1072,3111.0
2021-02-17 15:00:00,460.87,461.1,460.82,461.06,8306.0,436.2587,436.4764,436.2113,436.4385,8306.0
2021-02-17 15:10:00,461.09,461.09,460.82,460.84,3941.0,436.4669,436.4669,436.2113,436.2303,3941.0
2021-02-17 15:20:00,460.9,461.2,460.62,460.66,4399.0,436.2871,436.571,436.022,436.0599,4399.0
2021-02-17 15:30:00,460.59,461.19,460.56,460.84,6275.0,435.9936,436.5616,435.9652,436.2303,6275.0
2021-02-17 15:40:00,460.82,460.98,460.66,460.72,10897.0,436.2113,436.3628,436.0599,436.1167,10897.0
2021-02-17 15:50:00,460.73,460.88,460.32,460.33,41464.0,436.1261,436.2681,435.738,435.7475,41464.0
2021-02-18 09:30:00,457.05,457.94,456.43,457.13,33636.0,432.6427,433.4851,432.0558,432.7184,33636.0
2021-02-18 09:40:00,456.81,457.92,456.4,457.84,7752.0,432.4155,433.4662,432.0274,433.3905,7752.0
2021-02-18 09:50:00,458.0,458.0,456.86,457.47,13265.0,433.5419,433.5419,432.4628,433.0402,13265.0
2021-02-18 10:00:00,457.03,457.03,455.0,455.33,4093.0,432.6237,432.6237,430.7021,431.0145,4093.0
2021-02-18 10:10:00,455.46,456.69,455.03,455.03,17981.0,431.1376,432.3019,430.7305,430.7305,17981.0
2021-02-18 10:20:00,454.55,454.55,453.35,453.9,11808.0,430.2762,430.2762,429.1402,429.6609,11808.0
2021-02-18 10:30:00,454.31,454.48,453.07,454.48,16553.0,430.049,430.2099,428.8752,430.2099,16553.0
2021-02-18 10:40:00,454.21,454.66,453.65,454.21,3080.0,429.9543,430.3803,429.4242,429.9543,3080.0
2021-02-18 10:50:00,454.3,454.88,454.24,454.24,5683.0,430.0395,430.5885,429.9827,429.9827,5683.0
2021-02-18 11:00:00,454.2,455.01,453.86,454.37,11833.0,429.9448,430.7116,429.623,430.1058,11833.0
2021-02-18 11:10:00,454.6,455.5,454.2,454.87,13352.0,430.3235,431.1754,429.9448,430.5791,13352.0
2021-02-18 11:20:00,454.85,455.18,454.74,454.75,11215.0,430.5601,430.8725,430.456,430.4655,11215.0
2021-02-18 11:30:00,454.5,454.84,454.46,454.47,4055.0,430.2288,430.5507,430.191,430.2004,4055.0
2021-02-18 11:40:00,454.6,454.6,454.15,454.16,7205.0,430.3235,430.3235,429.8975,429.907,7205.0
2021-02-18 11:50:00,454.19,454.6,454.19,454.2,2526.0,429.9354,430.3235,429.9354,429.9448,2526.0
2021-02-18 12:00:00,454.13,454.13,453.48,453.89,5925.0,429.8786,429.8786,429.2633,429.6514,5925.0
2021-02-18 12:10:00,453.75,454.25,453.69,454.03,12087.0,429.5189,429.9922,429.4621,429.7839,12087.0
2021-02-18 12:20:00,454.57,454.77,454.37,454.5,1450.0,430.2951,430.4844,430.1058,430.2288,1450.0
2021-02-18 12:30:00,454.54,454.54,454.06,454.24,9890.0,430.2667,430.2667,429.8123,429.9827,9890.0
2021-02-18 12:40:00,454.72,454.8,454.5,454.5,2905.0,430.4371,430.5128,430.2288,430.2288,2905.0
2021-02-18 12:50:00,453.88,454.06,453.82,454.06,3981.0,429.6419,429.8123,429.5851,429.8123,3981.0
2021-02-18 13:00:00,453.83,453.83,453.45,453.67,3793.0,429.5946,429.5946,429.2349,429.4432,3793.0
2021-02-18 13:10:00,453.54,454.39,453.48,454.39,1100.0,429.3201,430.1247,429.2633,430.1247,1100.0
2021-02-18 13:20:00,454.68,455.61,454.68,455.39,24316.0,430.3992,431.2796,430.3992,431.0713,24316.0
2021-02-18 13:30:00,455.48,455.71,455.27,455.46,15015.0,431.1565,431.3742,430.9577,431.1376,15015.0
2021-02-18 13:40:00,455.46,455.71,455.26,455.71,3926.0,431.1376,431.3742,430.9482,431.3742,3926.0
2021-02-18 13:50:00,455.63,455.88,455.5,455.53,3789.0,431.2985,431.5351,431.1754,431.2038,3789.0
2021-02-18 14:00:00,455.67,456.52,455.65,456.08,8472.0,431.3363,432.141,431.3174,431.7245,8472.0
2021-02-18 14:10:00,456.19,456.58,456.11,456.12,5029.0,431.8286,432.1978,431.7528,431.7623,5029.0
2021-02-18 14:20:00,456.17,456.52,456.0,456.13,1764.0,431.8096,432.141,431.6487,431.7718,1764.0
2021-02-18 14:30:00,456.37,456.57,456.37,456.57,3222.0,431.999,432.1883,431.999,432.1883,3222.0
2021-02-18 14:40:00,456.58,456.7,456.48,456.61,2396.0,432.1978,432.3113,432.1031,432.2261,2396.0
2021-02-18 14:50:00,456.49,456.77,456.11,456.69,5841.0,432.1126,432.3776,431.7528,432.3019,5841.0
2021-02-18 15:00:00,456.5,457.17,456.5,457.07,6436.0,432.122,432.7562,432.122,432.6616,6436.0
2021-02-18 15:10:00,457.07,457.14,456.85,456.89,3620.0,432.6616,432.7278,432.4533,432.4912,3620.0
2021-02-18 15:20:00,456.79,456.98,456.61,456.86,4755.0,432.3965,432.5764,432.2261,432.4628,4755.0
2021-02-18 15:30:00,456.85,457.21,456.66,456.66,6037.0,432.4533,432.7941,432.2735,432.2735,6037.0
2021-02-18 15:40:00,456.61,456.85,456.17,456.27,13973.0,432.2261,432.4533,431.8096,431.9043,13973.0
2021-02-18 15:50:00,456.25,456.36,455.1,455.33,126952.0,431.8854,431.9895,430.7968,431.0145,126952.0
2021-02-19 09:30:00,457.63,458.69,457.52,458.58,43833.0,433.1917,434.1951,433.0876,434.0909,43833.0
2021-02-19 09:40:00,458.42,458.65,457.78,458.61,28133.0,433.9395,434.1572,433.3337,434.1193,28133.0
2021-02-19 09:50:00,458.55,460.03,458.55,459.93,12400.0,434.0625,435.4635,434.0625,435.3689,12400.0
2021-02-19 10:00:00,459.88,460.21,459.39,460.17,14827.0,435.3215,435.6339,434.8577,435.596,14827.0
2021-02-19 10:10:00,460.36,460.65,460.07,460.63,14738.0,435.7759,436.0504,435.5014,436.0315,14738.0
2021-02-19 10:20:00,460.53,461.74,460.4,461.37,17034.0,435.9368,437.0822,435.8138,436.732,17034.0
2021-02-19 10:30:00,461.37,461.48,460.98,461.21,15529.0,436.732,436.8361,436.3628,436.5805,15529.0
2021-02-19 10:40:00,461.21,461.52,460.87,460.87,13231.0,436.5805,436.8739,436.2587,436.2587,13231.0
2021-02-19 10:50:00,460.99,461.31,460.62,461.08,8047.0,436.3722,436.6752,436.022,436.4574,8047.0
2021-02-19 11:00:00,461.13,461.81,461.13,461.74,14138.0,436.5048,437.1485,436.5048,437.0822,14138.0
2021-02-19 11:10:00,461.53,461.9,461.46,461.9,11708.0,436.8834,437.2337,436.8171,437.2337,11708.0
2021-02-19 11:20:00,462.09,462.15,461.82,461.9,16463.0,437.4135,437.4703,437.1579,437.2337,16463.0
2021-02-19 11:30:00,462.11,462.35,462.1,462.11,5162.0,437.4324,437.6596,437.423,437.4324,5162.0
2021-02-19 11:40:00,462.27,462.87,462.24,462.56,9539.0,437.5839,438.1519,437.5555,437.8584,9539.0
2021-02-19 11:50:00,462.55,462.77,462.35,462.35,5447.0,437.8489,438.0572,437.6596,437.6596,5447.0
2021-02-19 12:00:00,462.24,462.67,462.14,462.51,7008.0,437.5555,437.9625,437.4608,437.8111,7008.0
2021-02-19 12:10:00,462.38,462.88,462.38,462.61,13992.0,437.688,438.1613,437.688,437.9057,13992.0
2021-02-19 12:20:00,462.4,462.59,461.44,461.76,11356.0,437.707,437.8868,436.7982,437.1011,11356.0
2021-02-19 12:30:00,461.73,461.9,461.5,461.74,8631.0,437.0727,437.2337,436.855,437.0822,8631.0
2021-02-19 12:40:00,461.66,462.26,461.11,462.18,10169.0,437.0065,437.5744,436.4858,437.4987,10169.0
2021-02-19 12:50:00,461.92,461.92,460.69,461.33,5850.0,437.2526,437.2526,436.0883,436.6941,5850.0
2021-02-19 13:00:00,461.61,461.78,461.17,461.17,5889.0,436.9591,437.1201,436.5426,436.5426,5889.0
2021-02-19 13:10:00,460.99,461.7,460.99,461.53,5750.0,436.3722,437.0443,436.3722,436.8834,5750.0
2021-02-19 13:20:00,461.51,462.12,461.46,462.06,7434.0,436.8645,437.4419,436.8171,437.3851,7434.0
2021-02-19 13:30:00,462.02,462.58,461.74,462.53,6116.0,437.3472,437.8773,437.0822,437.83,6116.0
2021-02-19 13:40:00,462.49,462.89,462.49,462.67,8994.0,437.7921,438.1708,437.7921,437.9625,8994.0
2021-02-19 13:50:00,462.48,463.06,462.48,463.06,6291.0,437.7827,438.3317,437.7827,438.3317,6291.0
2021-02-19 14:00:00,463.13,463.18,462.72,462.75,15575.0,438.398,438.4453,438.0099,438.0383,15575.0
2021-02-19 14:10:00,462.84,463.0,462.68,462.99,3273.0,438.1235,438.2749,437.972,438.2654,3273.0
2021-02-19 14:20:00,462.66,462.66,461.13,461.14,28421.0,437.9531,437.9531,436.5048,436.5142,28421.0
2021-02-19 14:30:00,461.24,462.17,461.24,461.81,8668.0,436.6089,437.4892,436.6089,437.1485,8668.0
2021-02-19 14:40:00,461.86,462.04,461.67,461.82,8867.0,437.1958,437.3662,437.0159,437.1579,8867.0
2021-02-19 14:50:00,461.83,462.16,461.65,462.08,6470.0,437.1674,437.4798,436.997,437.404,6470.0
2021-02-19 15:00:00,462.07,462.12,461.56,461.64,16676.0,437.3946,437.4419,436.9118,436.9875,16676.0
2021-02-19 15:10:00,461.49,462.26,461.49,462.03,10556.0,436.8455,437.5744,436.8455,437.3567,10556.0
2021-02-19 15:20:00,462.03,462.03,461.44,461.7,8261.0,437.3567,437.3567,436.7982,437.0443,8261.0
2021-02-19 15:30:00,461.69,462.55,461.69,462.51,12946.0,437.0349,437.8489,437.0349,437.8111,12946.0
2021-02-19 15:40:00,462.5,462.69,461.99,462.05,26782.0,437.8016,437.9815,437.3188,437.3756,26782.0
2021-02-19 15:50:00,461.91,462.27,461.54,462.09,65786.0,437.2431,437.5839,436.8929,437.4135,65786.0
2021-02-22 09:30:00,458.92,461.06,458.92,460.48,43676.0,434.4128,436.4385,434.4128,435.8895,43676.0
2021-02-22 09:40:00,460.43,460.43,459.65,460.33,28070.0,435.8422,435.8422,435.1038,435.7475,28070.0
2021-02-22 09:50:00,460.32,461.48,459.65,461.48,6036.0,435.738,436.8361,435.1038,436.8361,6036.0
2021-02-22 10:00:00,461.52,461.9,461.14,461.74,16379.0,436.8739,437.2337,436.5142,437.0822,16379.0
2021-02-22 10:10:00,461.84,462.59,460.65,460.85,23731.0,437.1769,437.8868,436.0504,436.2397,23731.0
2021-02-22 10:20:00,461.0,461.4,460.83,460.86,5029.0,436.3817,436.7604,436.2208,436.2492,5029.0
2021-02-22 10:30:00,461.08,461.6,460.86,461.32,8382.0,436.4574,436.9497,436.2492,436.6846,8382.0
2021-02-22 10:40:00,461.68,462.49,461.59,462.16,4450.0,437.0254,437.7921,436.9402,437.4798,4450.0
2021-02-22 10:50:00,461.54,461.6,460.67,460.91,6251.0,436.8929,436.9497,436.0693,436.2965,6251.0
2021-02-22 11:00:00,460.67,461.2,460.43,460.72,1799.0,436.0693,436.571,435.8422,436.1167,1799.0
2021-02-22 11:10:00,460.16,461.82,460.08,461.67,9606.0,435.5866,437.1579,435.5108,437.0159,9606.0
2021-02-22 11:20:00,461.67,462.02,461.56,461.78,3112.0,437.0159,437.3472,436.9118,437.1201,3112.0
2021-02-22 11:30:00,461.79,462.52,461.78,462.45,2640.0,437.1295,437.8205,437.1201,437.7543,2640.0
2021-02-22 11:40:00,462.53,462.6,462.27,462.27,1390.0,437.83,437.8963,437.5839,437.5839,1390.0
2021-02-22 11:50:00,462.58,463.11,462.34,463.02,5898.0,437.8773,438.379,437.6502,438.2938,5898.0
2021-02-22 12:00:00,463.01,463.01,462.52,462.61,2700.0,438.2844,438.2844,437.8205,437.9057,2700.0
2021-02-22 12:10:00,462.87,463.33,462.66,462.99,3825.0,438.1519,438.5873,437.9531,438.2654,3825.0
2021-02-22 12:20:00,462.96,463.49,462.85,463.18,6088.0,438.237,438.7387,438.1329,438.4453,6088.0
2021-02-22 12:30:00,463.2,464.03,463.05,463.97,20842.0,438.4642,439.2499,438.3222,439.1931,20842.0
2021-02-22 12:40:00,464.04,464.04,463.62,463.62,1986.0,439.2594,439.2594,438.8618,438.8618,1986.0
2021-02-22 12:50:00,463.66,464.04,463.66,464.04,3355.0,438.8997,439.2594,438.8997,439.2594,3355.0
2021-02-22 13:00:00,464.03,464.03,463.54,463.54,500.0,439.2499,439.2499,438.7861,438.7861,500.0
2021-02-22 13:10:00,463.75,464.0,463.58,463.96,3427.0,438.9849,439.2215,438.8239,439.1836,3427.0
2021-02-22 13:20:00,464.09,464.21,463.78,463.78,927.0,439.3067,439.4203,439.0133,439.0133,927.0
2021-02-22 13:30:00,464.23,464.3,464.23,464.27,1866.0,439.4392,439.5055,439.4392,439.4771,1866.0
2021-02-22 13:40:00,464.39,464.39,464.16,464.2,10219.0,439.5907,439.5907,439.373,439.4108,10219.0
2021-02-22 13:50:00,464.34,464.36,464.06,464.11,8260.0,439.5434,439.5623,439.2783,439.3256,8260.0
2021-02-22 14:00:00,464.26,464.26,464.13,464.22,1200.0,439.4676,439.4676,439.3446,439.4298,1200.0
2021-02-22 14:10:00,463.84,463.93,463.45,463.85,2504.0,439.0701,439.1552,438.7009,439.0795,2504.0
2021-02-22 14:20:00,463.76,463.98,463.76,463.98,1699.0,438.9943,439.2026,438.9943,439.2026,1699.0
2021-02-22 14:30:00,464.14,464.21,463.85,463.94,3916.0,439.354,439.4203,439.0795,439.1647,3916.0
2021-02-22 14:40:00,464.14,464.19,463.41,463.41,1709.0,439.354,439.4014,438.663,438.663,1709.0
2021-02-22 14:50:00,463.49,463.53,463.11,463.41,1213.0,438.7387,438.7766,438.379,438.663,1213.0
2021-02-22 15:00:00,463.47,463.47,462.69,462.81,1784.0,438.7198,438.7198,437.9815,438.0951,1784.0
2021-02-22 15:10:00,462.83,462.83,462.1,462.27,8903.0,438.114,438.114,437.423,437.5839,8903.0
2021-02-22 15:20:00,462.23,462.24,461.15,461.15,5432.0,437.546,437.5555,436.5237,436.5237,5432.0
2021-02-22 15:30:00,460.96,461.43,460.58,460.81,17215.0,436.3439,436.7888,435.9841,436.2019,17215.0
2021-02-22 15:40:00,460.66,461.18,460.42,461.08,10623.0,436.0599,436.5521,435.8327,436.4574,10623.0
2021-02-22 15:50:00,460.82,460.9,460.26,460.61,87786.0,436.2113,436.2871,435.6812,436.0125,87786.0
2021-02-23 09:30:00,456.17,456.67,453.66,454.0,119635.0,431.8096,432.2829,429.4337,429.7555,119635.0
2021-02-23 09:40:00,453.84,454.66,449.61,449.82,56969.0,429.6041,430.3803,425.6,425.7987,56969.0
2021-02-23 09:50:00,449.27,453.43,449.01,452.92,41631.0,425.2781,429.216,425.032,428.7332,41631.0
2021-02-23 10:00:00,453.61,454.65,452.28,454.64,41846.0,429.3864,430.3708,428.1274,430.3614,41846.0
2021-02-23 10:10:00,454.76,455.46,453.61,454.35,31396.0,430.4749,431.1376,429.3864,430.0868,31396.0
2021-02-23 10:20:00,454.46,456.17,454.07,456.17,19991.0,430.191,431.8096,429.8218,431.8096,19991.0
2021-02-23 10:30:00,456.2,456.34,455.03,456.2,14387.0,431.838,431.9706,430.7305,431.838,14387.0
2021-02-23 10:40:00,456.28,458.13,455.87,457.97,22576.0,431.9138,433.665,431.5257,433.5135,22576.0
2021-02-23 10:50:00,458.06,458.43,457.31,457.47,8592.0,433.5987,433.949,432.8888,433.0402,8592.0
2021-02-23 11:00:00,457.88,458.82,457.81,458.08,6907.0,433.4283,434.3181,433.3621,433.6176,6907.0
2021-02-23 11:10:00,458.61,458.61,456.81,456.97,7659.0,434.1193,434.1193,432.4155,432.5669,7659.0
2021-02-23 11:20:00,456.75,456.76,455.68,455.88,10650.0,432.3587,432.3681,431.3458,431.5351,10650.0
2021-02-23 11:30:00,455.96,457.31,455.96,456.43,5827.0,431.6109,432.8888,431.6109,432.0558,5827.0
2021-02-23 11:40:00,456.62,456.62,455.11,455.13,1911.0,432.2356,432.2356,430.8063,430.8252,1911.0
2021-02-23 11:50:00,454.8,455.88,454.78,455.44,12631.0,430.5128,431.5351,430.4939,431.1186,12631.0
2021-02-23 12:00:00,454.82,455.17,454.56,454.81,4776.0,430.5317,430.863,430.2856,430.5223,4776.0
2021-02-23 12:10:00,454.7,455.66,454.28,455.66,8551.0,430.4181,431.3269,430.0206,431.3269,8551.0
2021-02-23 12:20:00,455.66,456.12,454.99,456.12,16320.0,431.3269,431.7623,430.6927,431.7623,16320.0
2021-02-23 12:30:00,456.12,456.45,454.89,455.11,9173.0,431.7623,432.0747,430.598,430.8063,9173.0
2021-02-23 12:40:00,454.96,455.22,454.85,455.13,7972.0,430.6643,430.9104,430.5601,430.8252,7972.0
2021-02-23 12:50:00,454.96,455.9,454.39,454.96,3166.0,430.6643,431.5541,430.1247,430.6643,3166.0
2021-02-23 13:00:00,453.99,455.19,453.99,454.98,5300.0,429.7461,430.882,429.7461,430.6832,5300.0
2021-02-23 13:10:00,454.88,456.32,454.87,456.32,8571.0,430.5885,431.9516,430.5791,431.9516,8571.0
2021-02-23 13:20:00,456.05,456.99,455.94,456.95,15326.0,431.6961,432.5859,431.5919,432.548,15326.0
2021-02-23 13:30:00,456.71,457.0,456.46,457.0,4976.0,432.3208,432.5953,432.0842,432.5953,4976.0
2021-02-23 13:40:00,456.11,456.16,455.77,455.99,3013.0,431.7528,431.8002,431.431,431.6393,3013.0
2021-02-23 13:50:00,455.91,457.29,455.91,457.07,3175.0,431.5635,432.8698,431.5635,432.6616,3175.0
2021-02-23 14:00:00,456.89,457.6,456.8,457.43,8353.0,432.4912,433.1633,432.406,433.0024,8353.0
2021-02-23 14:10:00,457.54,457.95,457.35,457.77,9768.0,433.1065,433.4946,432.9266,433.3242,9768.0
2021-02-23 14:20:00,457.79,458.57,457.74,458.55,10750.0,433.3431,434.0815,433.2958,434.0625,10750.0
2021-02-23 14:30:00,458.39,458.62,457.02,457.53,9012.0,433.9111,434.1288,432.6143,433.097,9012.0
2021-02-23 14:40:00,457.56,458.27,457.53,457.94,13856.0,433.1254,433.7975,433.097,433.4851,13856.0
2021-02-23 14:50:00,458.31,459.24,458.31,459.24,17118.0,433.8354,434.7157,433.8354,434.7157,17118.0
2021-02-23 15:00:00,459.44,460.48,459.12,460.33,9697.0,434.905,435.8895,434.6021,435.7475,9697.0
2021-02-23 15:10:00,460.56,461.32,460.11,461.21,28001.0,435.9652,436.6846,435.5392,436.5805,28001.0
2021-02-23 15:20:00,461.31,462.32,461.31,462.2,24008.0,436.6752,437.6312,436.6752,437.5176,24008.0
2021-02-23 15:30:00,461.98,462.67,461.6,462.39,19304.0,437.3094,437.9625,436.9497,437.6975,19304.0
2021-02-23 15:40:00,462.29,462.4,461.52,461.52,61207.0,437.6028,437.707,436.8739,436.8739,61207.0
2021-02-23 15:50:00,461.52,461.71,460.82,461.31,164769.0,436.8739,437.0538,436.2113,436.6752,164769.0
2021-02-24 09:30:00,462.11,464.98,461.58,462.72,35112.0,437.4324,440.1492,436.9307,438.0099,35112.0
2021-02-24 09:40:00,463.0,464.05,462.57,463.74,18352.0,438.2749,439.2688,437.8679,438.9754,18352.0
2021-02-24 09:50:00,463.56,464.26,462.63,463.87,13130.0,438.805,439.4676,437.9247,439.0985,13130.0
2021-02-24 10:00:00,463.52,464.77,461.51,461.93,17487.0,438.7671,439.9504,436.8645,437.2621,17487.0
2021-02-24 10:10:00,461.68,463.37,461.56,463.07,7505.0,437.0254,438.6252,436.9118,438.3412,7505.0
2021-02-24 10:20:00,463.33,464.09,463.21,463.61,11108.0,438.5873,439.3067,438.4737,438.8523,11108.0
2021-02-24 10:30:00,463.61,464.25,463.21,463.56,4870.0,438.8523,439.4582,438.4737,438.805,4870.0
2021-02-24 10:40:00,463.6,464.36,463.47,463.87,9837.0,438.8429,439.5623,438.7198,439.0985,9837.0
2021-02-24 10:50:00,463.91,465.28,463.6,465.11,11953.0,439.1363,440.4332,438.8429,440.2722,11953.0
2021-02-24 11:00:00,465.22,466.0,465.22,465.87,10504.0,440.3764,441.1147,440.3764,440.9916,10504.0
2021-02-24 11:10:00,465.82,466.91,465.82,466.62,6128.0,440.9443,441.9761,440.9443,441.7016,6128.0
2021-02-24 11:20:00,466.64,467.45,466.46,466.88,4623.0,441.7205,442.4873,441.5501,441.9477,4623.0
2021-02-24 11:30:00,466.77,467.79,466.76,467.55,7868.0,441.8436,442.8091,441.8341,442.5819,7868.0
2021-02-24 11:40:00,467.6,467.62,466.89,467.62,5935.0,442.6293,442.6482,441.9572,442.6482,5935.0
2021-02-24 11:50:00,467.54,468.08,467.27,467.95,11313.0,442.5725,443.0836,442.3169,442.9606,11313.0
2021-02-24 12:00:00,468.23,468.46,468.0,468.19,5408.0,443.2256,443.4433,443.0079,443.1878,5408.0
2021-02-24 12:10:00,467.93,468.38,467.82,468.25,6577.0,442.9416,443.3676,442.8375,443.2446,6577.0
2021-02-24 12:20:00,468.03,469.24,467.97,469.24,26431.0,443.0363,444.1817,442.9795,444.1817,26431.0
2021-02-24 12:30:00,469.16,469.66,469.13,469.51,10514.0,444.106,444.5793,444.0776,444.4373,10514.0
2021-02-24 12:40:00,469.4,469.6,468.87,468.89,2387.0,444.3331,444.5225,443.8314,443.8504,2387.0
2021-02-24 12:50:00,468.93,469.16,468.52,468.54,5327.0,443.8882,444.106,443.5001,443.5191,5327.0
2021-02-24 13:00:00,468.14,468.72,468.12,468.62,5482.0,443.1404,443.6895,443.1215,443.5948,5482.0
2021-02-24 13:10:00,468.81,469.22,468.79,469.08,13503.0,443.7746,444.1628,443.7557,444.0302,13503.0
2021-02-24 13:20:00,469.2,469.77,468.91,469.76,3543.0,444.1438,444.6834,443.8693,444.6739,3543.0
2021-02-24 13:30:00,469.72,470.57,469.59,470.5,16292.0,444.636,445.4407,444.513,445.3744,16292.0
2021-02-24 13:40:00,470.14,470.3,469.88,469.91,15817.0,445.0336,445.1851,444.7875,444.8159,15817.0
2021-02-24 13:50:00,469.91,469.98,469.41,469.67,4536.0,444.8159,444.8822,444.3426,444.5887,4536.0
2021-02-24 14:00:00,469.9,469.99,468.95,469.09,6814.0,444.8064,444.8916,443.9072,444.0397,6814.0
2021-02-24 14:10:00,469.05,469.21,468.73,468.97,2200.0,444.0018,444.1533,443.6989,443.9261,2200.0
2021-02-24 14:20:00,469.26,469.31,468.78,469.23,2839.0,444.2006,444.2479,443.7462,444.1722,2839.0
2021-02-24 14:30:00,469.36,469.36,469.04,469.13,1296.0,444.2953,444.2953,443.9924,444.0776,1296.0
2021-02-24 14:40:00,469.18,469.18,468.67,468.68,2691.0,444.1249,444.1249,443.6421,443.6516,2691.0
2021-02-24 14:50:00,468.5,468.93,468.5,468.85,2083.0,443.4812,443.8882,443.4812,443.8125,2083.0
2021-02-24 15:00:00,468.84,469.24,468.83,468.96,7257.0,443.803,444.1817,443.7936,443.9166,7257.0
2021-02-24 15:10:00,468.92,469.1,468.79,468.96,5227.0,443.8788,444.0492,443.7557,443.9166,5227.0
2021-02-24 15:20:00,469.02,469.78,469.0,469.78,8699.0,443.9734,444.6928,443.9545,444.6928,8699.0
2021-02-24 15:30:00,469.64,470.21,469.64,470.06,6022.0,444.5603,445.0999,444.5603,444.9579,6022.0
2021-02-24 15:40:00,470.07,470.31,469.52,470.01,12149.0,444.9674,445.1945,444.4467,444.9106,12149.0
2021-02-24 15:50:00,470.12,470.35,469.66,469.78,55741.0,445.0147,445.2324,444.5793,444.6928,55741.0
2021-02-25 09:30:00,468.89,469.65,468.55,469.33,35243.0,443.8504,444.5698,443.5285,444.2669,35243.0
2021-02-25 09:40:00,469.57,469.74,468.72,468.82,9000.0,444.4941,444.655,443.6895,443.7841,9000.0
2021-02-25 09:50:00,469.35,470.05,469.24,469.99,6691.0,444.2858,444.9484,444.1817,444.8916,6691.0
2021-02-25 10:00:00,469.71,469.71,467.16,467.89,11834.0,444.6266,444.6266,442.2128,442.9038,11834.0
2021-02-25 10:10:00,468.0,468.25,467.25,467.47,7040.0,443.0079,443.2446,442.298,442.5062,7040.0
2021-02-25 10:20:00,468.0,468.86,466.93,467.06,10511.0,443.0079,443.822,441.995,442.1181,10511.0
2021-02-25 10:30:00,466.93,466.93,464.71,465.03,12214.0,441.995,441.995,439.8936,440.1965,12214.0
2021-02-25 10:40:00,464.92,466.22,464.59,464.59,19878.0,440.0924,441.323,439.78,439.78,19878.0
2021-02-25 10:50:00,464.45,465.21,463.91,465.04,7330.0,439.6475,440.3669,439.1363,440.206,7330.0
2021-02-25 11:00:00,465.14,465.82,464.73,465.72,7330.0,440.3006,440.9443,439.9125,440.8497,7330.0
2021-02-25 11:10:00,465.93,465.93,464.71,465.39,7887.0,441.0484,441.0484,439.8936,440.5373,7887.0
2021-02-25 11:20:00,465.13,466.04,464.73,465.02,9813.0,440.2912,441.1526,439.9125,440.187,9813.0
2021-02-25 11:30:00,464.92,465.04,463.76,464.04,16252.0,440.0924,440.206,438.9943,439.2594,16252.0
2021-02-25 11:40:00,463.98,463.98,462.17,462.54,14164.0,439.2026,439.2026,437.4892,437.8395,14164.0
2021-02-25 11:50:00,461.99,462.76,461.63,461.9,8716.0,437.3188,438.0477,436.9781,437.2337,8716.0
2021-02-25 12:00:00,461.7,461.98,460.85,461.37,7314.0,437.0443,437.3094,436.2397,436.732,7314.0
2021-02-25 12:10:00,461.14,462.05,460.29,461.32,8302.0,436.5142,437.3756,435.7096,436.6846,8302.0
2021-02-25 12:20:00,461.33,461.69,460.0,460.11,23884.0,436.6941,437.0349,435.4351,435.5392,23884.0
2021-02-25 12:30:00,459.78,459.78,458.21,459.51,22965.0,435.2269,435.2269,433.7407,434.9713,22965.0
2021-02-25 12:40:00,459.85,459.95,458.59,459.34,14279.0,435.2931,435.3878,434.1004,434.8104,14279.0
2021-02-25 12:50:00,458.98,459.23,456.23,456.4,12591.0,434.4696,434.7062,431.8664,432.0274,12591.0
2021-02-25 13:00:00,456.27,457.38,455.48,457.09,25953.0,431.9043,432.955,431.1565,432.6805,25953.0
2021-02-25 13:10:00,457.55,459.25,456.69,459.25,41859.0,433.116,434.7252,432.3019,434.7252,41859.0
2021-02-25 13:20:00,459.27,460.41,458.92,460.09,38058.0,434.7441,435.8232,434.4128,435.5203,38058.0
2021-02-25 13:30:00,460.21,460.21,458.41,460.1,10058.0,435.6339,435.6339,433.93,435.5298,10058.0
2021-02-25 13:40:00,460.06,460.61,459.49,460.24,15814.0,435.4919,436.0125,434.9524,435.6623,15814.0
2021-02-25 13:50:00,460.23,460.23,458.28,459.16,8982.0,435.6528,435.6528,433.807,434.64,8982.0
2021-02-25 14:00:00,459.51,461.03,459.51,460.77,14348.0,434.9713,436.4101,434.9713,436.164,14348.0
2021-02-25 14:10:00,461.15,462.02,461.13,462.02,6587.0,436.5237,437.3472,436.5048,437.3472,6587.0
2021-02-25 14:20:00,462.16,462.8,461.97,462.69,5504.0,437.4798,438.0856,437.2999,437.9815,5504.0
2021-02-25 14:30:00,462.41,462.41,460.52,460.53,11879.0,437.7164,437.7164,435.9273,435.9368,11879.0
2021-02-25 14:40:00,460.58,461.2,460.1,460.23,10814.0,435.9841,436.571,435.5298,435.6528,10814.0
2021-02-25 14:50:00,460.53,460.87,459.68,459.84,9029.0,435.9368,436.2587,435.1322,435.2837,9029.0
2021-02-25 15:00:00,460.4,460.4,457.26,457.44,13428.0,435.8138,435.8138,432.8414,433.0118,13428.0
2021-02-25 15:10:00,457.7,458.43,456.96,457.21,16422.0,433.2579,433.949,432.5575,432.7941,16422.0
2021-02-25 15:20:00,457.67,457.67,456.38,456.6,27821.0,433.2295,433.2295,432.0084,432.2167,27821.0
2021-02-25 15:30:00,456.29,457.31,454.29,455.14,32180.0,431.9232,432.8888,430.03,430.8346,32180.0
2021-02-25 15:40:00,455.16,457.57,454.37,457.03,25752.0,430.8536,433.1349,430.1058,432.6237,25752.0
2021-02-25 15:50:00,456.82,457.16,455.32,455.42,87017.0,432.4249,432.7468,431.005,431.0997,87017.0
2021-02-26 09:30:00,457.51,458.15,456.0,457.23,67074.0,433.0781,433.6839,431.6487,432.813,67074.0
2021-02-26 09:40:00,457.37,460.1,457.2,458.27,20114.0,432.9456,435.5298,432.7846,433.7975,20114.0
2021-02-26 09:50:00,458.42,458.59,455.45,455.92,20609.0,433.9395,434.1004,431.1281,431.573,20609.0
2021-02-26 10:00:00,455.7,455.84,452.91,452.93,22637.0,431.3647,431.4973,428.7237,428.7427,22637.0
2021-02-26 10:10:00,452.82,453.53,451.54,452.58,15646.0,428.6385,429.3106,427.4269,428.4114,15646.0
2021-02-26 10:20:00,452.58,452.69,449.53,449.53,24780.0,428.4114,428.5155,425.5242,425.5242,24780.0
2021-02-26 10:30:00,449.59,454.22,449.59,453.81,14411.0,425.581,429.9638,425.581,429.5757,14411.0
2021-02-26 10:40:00,453.69,455.1,453.19,455.06,23808.0,429.4621,430.7968,428.9888,430.7589,23808.0
2021-02-26 10:50:00,454.47,455.34,453.72,454.78,12283.0,430.2004,431.024,429.4905,430.4939,12283.0
2021-02-26 11:00:00,454.28,456.52,453.91,456.13,10140.0,430.0206,432.141,429.6703,431.7718,10140.0
2021-02-26 11:10:00,456.11,456.55,454.96,455.15,10487.0,431.7528,432.1694,430.6643,430.8441,10487.0
2021-02-26 11:20:00,455.33,456.01,454.83,455.48,11884.0,431.0145,431.6582,430.5412,431.1565,11884.0
2021-02-26 11:30:00,455.56,458.02,455.43,458.02,26549.0,431.2322,433.5609,431.1092,433.5609,26549.0
2021-02-26 11:40:00,458.03,458.34,456.54,457.1,18246.0,433.5703,433.8638,432.1599,432.69,18246.0
2021-02-26 11:50:00,456.88,457.14,456.09,457.14,15219.0,432.4817,432.7278,431.7339,432.7278,15219.0
2021-02-26 12:00:00,457.2,458.62,457.16,458.62,7288.0,432.7846,434.1288,432.7468,434.1288,7288.0
2021-02-26 12:10:00,459.24,460.2,459.04,459.68,7966.0,434.7157,435.6244,434.5264,435.1322,7966.0
2021-02-26 12:20:00,460.01,460.09,458.97,459.11,26229.0,435.4446,435.5203,434.4601,434.5926,26229.0
2021-02-26 12:30:00,459.44,460.77,459.43,460.29,9273.0,434.905,436.164,434.8956,435.7096,9273.0
2021-02-26 12:40:00,459.89,460.17,459.64,460.08,3706.0,435.331,435.596,435.0943,435.5108,3706.0
2021-02-26 12:50:00,459.52,460.96,458.61,458.61,11258.0,434.9807,436.3439,434.1193,434.1193,11258.0
2021-02-26 13:00:00,458.54,459.04,457.66,459.04,6519.0,434.0531,434.5264,433.2201,434.5264,6519.0
2021-02-26 13:10:00,459.05,459.67,458.72,459.63,5550.0,434.5358,435.1227,434.2235,435.0849,5550.0
2021-02-26 13:20:00,459.84,460.26,459.84,460.15,5470.0,435.2837,435.6812,435.2837,435.5771,5470.0
2021-02-26 13:30:00,460.25,460.25,457.94,457.94,6918.0,435.6718,435.6718,433.4851,433.4851,6918.0
2021-02-26 13:40:00,458.03,459.11,456.54,456.9,13380.0,433.5703,434.5926,432.1599,432.5007,13380.0
2021-02-26 13:50:00,456.9,458.0,456.87,457.82,4618.0,432.5007,433.5419,432.4723,433.3715,4618.0
2021-02-26 14:00:00,457.43,458.02,456.68,457.25,10259.0,433.0024,433.5609,432.2924,432.832,10259.0
2021-02-26 14:10:00,456.82,457.32,455.35,455.35,9651.0,432.4249,432.8982,431.0334,431.0334,9651.0
2021-02-26 14:20:00,455.18,456.23,454.82,455.82,10033.0,430.8725,431.8664,430.5317,431.4783,10033.0
2021-02-26 14:30:00,455.62,457.06,455.46,456.6,8755.0,431.289,432.6521,431.1376,432.2167,8755.0
2021-02-26 14:40:00,456.62,457.52,455.8,457.52,4590.0,432.2356,433.0876,431.4594,433.0876,4590.0
2021-02-26 14:50:00,457.55,457.68,457.25,457.42,8877.0,433.116,433.239,432.832,432.9929,8877.0
2021-02-26 15:00:00,457.59,458.89,457.59,458.89,7290.0,433.1538,434.3844,433.1538,434.3844,7290.0
2021-02-26 15:10:00,458.85,458.92,458.26,458.76,5543.0,434.3465,434.4128,433.788,434.2613,5543.0
2021-02-26 15:20:00,458.68,458.9,456.87,456.89,10411.0,434.1856,434.3939,432.4723,432.4912,10411.0
2021-02-26 15:30:00,456.92,457.33,456.77,457.32,17335.0,432.5196,432.9077,432.3776,432.8982,17335.0
2021-02-26 15:40:00,457.13,459.47,456.92,459.26,25184.0,432.7184,434.9334,432.5196,434.7346,25184.0
2021-02-26 15:50:00,458.81,458.81,454.5,454.75,109377.0,434.3087,434.3087,430.2288,430.4655,109377.0
2021-03-01 09:30:00,463.46,464.72,463.44,464.09,80690.0,438.7103,439.9031,438.6914,439.3067,80690.0
2021-03-01 09:40:00,463.74,465.14,463.64,463.97,51253.0,438.9754,440.3006,438.8807,439.1931,51253.0
2021-03-01 09:50:00,463.81,464.14,463.19,463.93,6980.0,439.0417,439.354,438.4548,439.1552,6980.0
2021-03-01 10:00:00,464.12,465.44,463.54,465.04,10474.0,439.3351,440.5846,438.7861,440.206,10474.0
2021-03-01 10:10:00,464.94,466.33,464.7,466.13,8825.0,440.1113,441.4271,439.8841,441.2378,8825.0
2021-03-01 10:20:00,466.03,466.36,464.95,465.09,5002.0,441.1431,441.4555,440.1208,440.2533,5002.0
2021-03-01 10:30:00,465.13,466.41,464.61,466.17,11827.0,440.2912,441.5028,439.7989,441.2756,11827.0
2021-03-01 10:40:00,466.43,466.78,465.96,466.78,4705.0,441.5217,441.8531,441.0768,441.8531,4705.0
2021-03-01 10:50:00,466.7,466.86,466.0,466.71,81066.0,441.7773,441.9288,441.1147,441.7868,81066.0
2021-03-01 11:00:00,466.84,466.84,466.14,466.66,16258.0,441.9098,441.9098,441.2472,441.7395,16258.0
2021-03-01 11:10:00,466.5,467.58,466.49,467.5,16666.0,441.588,442.6103,441.5785,442.5346,16666.0
2021-03-01 11:20:00,467.46,467.47,466.43,466.49,7378.0,442.4967,442.5062,441.5217,441.5785,7378.0
2021-03-01 11:30:00,466.82,467.16,466.39,466.59,8600.0,441.8909,442.2128,441.4839,441.6732,8600.0
2021-03-01 11:40:00,466.64,467.3,466.64,467.22,26442.0,441.7205,442.3453,441.7205,442.2696,26442.0
2021-03-01 11:50:00,467.13,467.56,467.02,467.49,18050.0,442.1844,442.5914,442.0802,442.5251,18050.0
2021-03-01 12:00:00,467.42,467.91,467.38,467.83,10877.0,442.4589,442.9227,442.421,442.847,10877.0
2021-03-01 12:10:00,467.91,468.13,467.08,467.33,7021.0,442.9227,443.131,442.137,442.3737,7021.0
2021-03-01 12:20:00,467.23,467.44,467.06,467.17,3783.0,442.279,442.4778,442.1181,442.2222,3783.0
2021-03-01 12:30:00,467.39,467.69,467.23,467.23,3794.0,442.4305,442.7145,442.279,442.279,3794.0
2021-03-01 12:40:00,467.28,467.99,466.93,467.99,3667.0,442.3264,442.9984,441.995,442.9984,3667.0
2021-03-01 12:50:00,468.2,468.21,467.15,467.15,6294.0,443.1972,443.2067,442.2033,442.2033,6294.0
2021-03-01 13:00:00,467.04,467.19,466.61,466.98,9540.0,442.0992,442.2412,441.6921,442.0424,9540.0
2021-03-01 13:10:00,466.72,466.76,466.01,466.15,10462.0,441.7963,441.8341,441.1242,441.2567,10462.0
2021-03-01 13:20:00,466.05,467.4,466.05,467.4,6176.0,441.162,442.4399,441.162,442.4399,6176.0
2021-03-01 13:30:00,467.64,468.01,467.64,467.94,4174.0,442.6671,443.0174,442.6671,442.9511,4174.0
2021-03-01 13:40:00,468.14,468.14,467.59,468.1,9465.0,443.1404,443.1404,442.6198,443.1026,9465.0
2021-03-01 13:50:00,467.83,468.08,467.75,467.92,2988.0,442.847,443.0836,442.7713,442.9322,2988.0
2021-03-01 14:00:00,468.05,468.89,467.98,468.57,26177.0,443.0552,443.8504,442.989,443.5475,26177.0
2021-03-01 14:10:00,468.51,468.79,468.38,468.42,9086.0,443.4907,443.7557,443.3676,443.4055,9086.0
2021-03-01 14:20:00,468.4,468.69,468.4,468.69,2993.0,443.3865,443.6611,443.3865,443.6611,2993.0
2021-03-01 14:30:00,468.72,469.0,468.7,468.94,1911.0,443.6895,443.9545,443.6705,443.8977,1911.0
2021-03-01 14:40:00,469.1,469.27,468.79,469.05,20392.0,444.0492,444.2101,443.7557,444.0018,20392.0
2021-03-01 14:50:00,469.13,469.5,469.13,469.16,12156.0,444.0776,444.4278,444.0776,444.106,12156.0
2021-03-01 15:00:00,469.1,469.33,468.88,468.99,14239.0,444.0492,444.2669,443.8409,443.945,14239.0
2021-03-01 15:10:00,468.99,469.0,468.12,468.42,9169.0,443.945,443.9545,443.1215,443.4055,9169.0
2021-03-01 15:20:00,468.57,468.62,468.11,468.35,3088.0,443.5475,443.5948,443.112,443.3392,3088.0
2021-03-01 15:30:00,468.58,468.6,467.71,467.85,21178.0,443.5569,443.5759,442.7334,442.8659,21178.0
2021-03-01 15:40:00,467.73,468.17,467.49,467.49,21820.0,442.7523,443.1688,442.5251,442.5251,21820.0
2021-03-01 15:50:00,467.32,467.87,466.9,467.65,107516.0,442.3642,442.8848,441.9666,442.6766,107516.0
2021-03-02 09:30:00,467.23,468.24,465.1,465.45,66006.0,442.279,443.2351,440.2628,440.5941,66006.0
2021-03-02 09:40:00,465.37,465.64,463.81,463.93,40103.0,440.5183,440.7739,439.0417,439.1552,40103.0
2021-03-02 09:50:00,463.8,466.11,463.56,465.65,26779.0,439.0322,441.2188,438.805,440.7834,26779.0
2021-03-02 10:00:00,465.38,465.78,464.72,465.54,12644.0,440.5278,440.9065,439.9031,440.6793,12644.0
2021-03-02 10:10:00,465.52,465.69,463.3,464.8,19897.0,440.6603,440.8213,438.5589,439.9788,19897.0
2021-03-02 10:20:00,464.58,464.97,463.04,463.12,15974.0,439.7705,440.1397,438.3128,438.3885,15974.0
2021-03-02 10:30:00,462.65,463.93,462.39,462.39,7433.0,437.9436,439.1552,437.6975,437.6975,7433.0
2021-03-02 10:40:00,462.25,463.55,461.88,463.54,20855.0,437.565,438.7955,437.2147,438.7861,20855.0
2021-03-02 10:50:00,463.85,463.96,463.27,463.27,12332.0,439.0795,439.1836,438.5305,438.5305,12332.0
2021-03-02 11:00:00,463.36,463.65,461.56,463.59,14606.0,438.6157,438.8902,436.9118,438.8334,14606.0
2021-03-02 11:10:00,463.52,463.66,462.32,462.91,8846.0,438.7671,438.8997,437.6312,438.1897,8846.0
2021-03-02 11:20:00,463.29,463.3,461.76,462.96,12127.0,438.5494,438.5589,437.1011,438.237,12127.0
2021-03-02 11:30:00,462.93,462.94,461.2,461.31,13028.0,438.2086,438.2181,436.571,436.6752,13028.0
2021-03-02 11:40:00,461.02,461.5,460.41,461.5,19210.0,436.4006,436.855,435.8232,436.855,19210.0
2021-03-02 11:50:00,461.37,462.01,461.07,461.59,17656.0,436.732,437.3378,436.448,436.9402,17656.0
2021-03-02 12:00:00,461.61,462.19,461.16,461.77,13236.0,436.9591,437.5082,436.5332,437.1106,13236.0
2021-03-02 12:10:00,461.86,462.75,461.77,462.67,6744.0,437.1958,438.0383,437.1106,437.9625,6744.0
2021-03-02 12:20:00,462.75,462.76,462.47,462.57,3893.0,438.0383,438.0477,437.7732,437.8679,3893.0
2021-03-02 12:30:00,462.43,463.24,462.33,463.17,2932.0,437.7353,438.5021,437.6407,438.4358,2932.0
2021-03-02 12:40:00,463.42,463.75,463.01,463.05,6870.0,438.6725,438.9849,438.2844,438.3222,6870.0
2021-03-02 12:50:00,462.74,463.18,462.74,462.91,5371.0,438.0288,438.4453,438.0288,438.1897,5371.0
2021-03-02 13:00:00,462.99,463.93,462.98,463.91,2264.0,438.2654,439.1552,438.256,439.1363,2264.0
2021-03-02 13:10:00,463.92,464.27,463.7,463.7,2673.0,439.1458,439.4771,438.9375,438.9375,2673.0
2021-03-02 13:20:00,463.28,463.65,463.05,463.15,3875.0,438.54,438.8902,438.3222,438.4169,3875.0
2021-03-02 13:30:00,463.76,464.31,463.67,464.24,2928.0,438.9943,439.515,438.9091,439.4487,2928.0
2021-03-02 13:40:00,464.26,464.32,463.63,464.32,21355.0,439.4676,439.5244,438.8713,439.5244,21355.0
2021-03-02 13:50:00,464.25,464.26,463.89,464.25,3951.0,439.4582,439.4676,439.1174,439.4582,3951.0
2021-03-02 14:00:00,464.07,464.31,462.93,462.94,11830.0,439.2878,439.515,438.2086,438.2181,11830.0
2021-03-02 14:10:00,462.96,462.96,462.02,462.21,8358.0,438.237,438.237,437.3472,437.5271,8358.0
2021-03-02 14:20:00,462.36,463.29,462.28,462.81,8403.0,437.6691,438.5494,437.5934,438.0951,8403.0
2021-03-02 14:30:00,462.73,463.18,462.29,463.18,2194.0,438.0193,438.4453,437.6028,438.4453,2194.0
2021-03-02 14:40:00,463.54,463.61,463.02,463.58,3847.0,438.7861,438.8523,438.2938,438.8239,3847.0
2021-03-02 14:50:00,463.7,464.3,463.36,463.86,5225.0,438.9375,439.5055,438.6157,439.089,5225.0
2021-03-02 15:00:00,463.93,464.3,463.91,464.2,5002.0,439.1552,439.5055,439.1363,439.4108,5002.0
2021-03-02 15:10:00,464.3,464.37,463.09,463.1,4022.0,439.5055,439.5718,438.3601,438.3696,4022.0
2021-03-02 15:20:00,462.8,462.97,462.38,462.42,10238.0,438.0856,438.2465,437.688,437.7259,10238.0
2021-03-02 15:30:00,462.21,463.03,462.07,462.34,14980.0,437.5271,438.3033,437.3946,437.6502,14980.0
2021-03-02 15:40:00,462.34,462.61,461.84,461.87,28356.0,437.6502,437.9057,437.1769,437.2053,28356.0
2021-03-02 15:50:00,461.75,462.04,460.76,461.03,39113.0,437.0917,437.3662,436.1545,436.4101,39113.0
2021-03-03 09:30:00,461.8,464.03,460.92,461.37,49992.0,437.139,439.2499,436.306,436.732,49992.0
2021-03-03 09:40:00,461.03,462.0,460.13,461.85,23824.0,436.4101,437.3283,435.5582,437.1863,23824.0
2021-03-03 09:50:00,462.67,462.75,460.25,460.27,8944.0,437.9625,438.0383,435.6718,435.6907,8944.0
2021-03-03 10:00:00,460.61,461.3,459.76,460.88,6050.0,436.0125,436.6657,435.2079,436.2681,6050.0
2021-03-03 10:10:00,460.69,460.69,458.14,458.31,10017.0,436.0883,436.0883,433.6744,433.8354,10017.0
2021-03-03 10:20:00,458.6,460.77,458.31,459.58,11635.0,434.1099,436.164,433.8354,435.0375,11635.0
2021-03-03 10:30:00,459.19,461.03,458.71,460.96,11553.0,434.6684,436.4101,434.214,436.3439,11553.0
2021-03-03 10:40:00,460.95,461.66,460.18,461.04,10410.0,436.3344,437.0065,435.6055,436.4196,10410.0
2021-03-03 10:50:00,461.1,462.37,460.66,461.98,24630.0,436.4764,437.6786,436.0599,437.3094,24630.0
2021-03-03 11:00:00,461.92,462.59,461.92,462.49,11212.0,437.2526,437.8868,437.2526,437.7921,11212.0
2021-03-03 11:10:00,462.38,463.45,461.77,463.45,9862.0,437.688,438.7009,437.1106,438.7009,9862.0
2021-03-03 11:20:00,463.39,464.19,463.33,464.11,4404.0,438.6441,439.4014,438.5873,439.3256,4404.0
2021-03-03 11:30:00,464.1,464.19,463.28,463.28,3885.0,439.3162,439.4014,438.54,438.54,3885.0
2021-03-03 11:40:00,463.16,463.21,462.5,462.5,4080.0,438.4264,438.4737,437.8016,437.8016,4080.0
2021-03-03 11:50:00,462.75,463.78,462.75,462.92,4032.0,438.0383,439.0133,438.0383,438.1992,4032.0
2021-03-03 12:00:00,462.78,462.9,462.59,462.62,3953.0,438.0667,438.1803,437.8868,437.9152,3953.0
2021-03-03 12:10:00,462.55,463.19,462.37,462.41,3917.0,437.8489,438.4548,437.6786,437.7164,3917.0
2021-03-03 12:20:00,462.28,462.47,462.15,462.36,3034.0,437.5934,437.7732,437.4703,437.6691,3034.0
2021-03-03 12:30:00,462.34,462.66,462.04,462.54,4762.0,437.6502,437.9531,437.3662,437.8395,4762.0
2021-03-03 12:40:00,462.72,463.45,462.71,462.95,2471.0,438.0099,438.7009,438.0004,438.2276,2471.0
2021-03-03 12:50:00,463.91,464.03,463.0,463.01,9034.0,439.1363,439.2499,438.2749,438.2844,9034.0
2021-03-03 13:00:00,462.86,463.01,462.59,462.59,6114.0,438.1424,438.2844,437.8868,437.8868,6114.0
2021-03-03 13:10:00,462.57,464.25,462.57,464.25,9501.0,437.8679,439.4582,437.8679,439.4582,9501.0
2021-03-03 13:20:00,464.32,464.32,463.75,464.13,3760.0,439.5244,439.5244,438.9849,439.3446,3760.0
2021-03-03 13:30:00,463.54,463.87,462.89,463.84,27496.0,438.7861,439.0985,438.1708,439.0701,27496.0
2021-03-03 13:40:00,463.44,463.75,462.34,462.34,4778.0,438.6914,438.9849,437.6502,437.6502,4778.0
2021-03-03 13:50:00,462.33,462.42,461.48,461.48,3712.0,437.6407,437.7259,436.8361,436.8361,3712.0
2021-03-03 14:00:00,461.68,461.79,459.28,459.6,9606.0,437.0254,437.1295,434.7536,435.0565,9606.0
2021-03-03 14:10:00,459.81,460.57,459.58,459.96,11049.0,435.2553,435.9747,435.0375,435.3973,11049.0
2021-03-03 14:20:00,460.3,460.32,458.93,459.15,14212.0,435.7191,435.738,434.4223,434.6305,14212.0
2021-03-03 14:30:00,458.98,460.24,458.07,460.07,16325.0,434.4696,435.6623,433.6082,435.5014,16325.0
2021-03-03 14:40:00,459.6,460.37,459.0,459.49,15978.0,435.0565,435.7854,434.4885,434.9524,15978.0
2021-03-03 14:50:00,460.12,461.33,459.91,461.16,9111.0,435.5487,436.6941,435.3499,436.5332,9111.0
2021-03-03 15:00:00,461.16,461.34,460.54,460.99,6057.0,436.5332,436.7036,435.9463,436.3722,6057.0
2021-03-03 15:10:00,461.24,461.64,460.31,460.51,8464.0,436.6089,436.9875,435.7286,435.9179,8464.0
2021-03-03 15:20:00,460.43,460.51,459.18,459.81,9565.0,435.8422,435.9179,434.6589,435.2553,9565.0
2021-03-03 15:30:00,459.75,459.88,459.03,459.04,53227.0,435.1985,435.3215,434.5169,434.5264,53227.0
2021-03-03 15:40:00,458.93,459.93,458.8,459.48,14676.0,434.4223,435.3689,434.2992,434.9429,14676.0
2021-03-03 15:50:00,459.37,459.38,456.98,456.98,55468.0,434.8388,434.8482,432.5764,432.5764,55468.0
2021-03-04 09:30:00,456.23,459.19,456.0,459.19,31070.0,431.8664,434.6684,431.6487,434.6684,31070.0
2021-03-04 09:40:00,459.33,459.33,455.44,455.5,34089.0,434.8009,434.8009,431.1186,431.1754,34089.0
2021-03-04 09:50:00,455.31,456.41,454.82,455.37,28823.0,430.9956,432.0368,430.5317,431.0524,28823.0
2021-03-04 10:00:00,455.5,455.71,452.53,452.53,51323.0,431.1754,431.3742,428.364,428.364,51323.0
2021-03-04 10:10:00,452.46,453.25,450.84,450.84,46687.0,428.2978,429.0456,426.7643,426.7643,46687.0
2021-03-04 10:20:00,450.52,453.35,450.13,453.17,19542.0,426.4614,429.1402,426.0922,428.9699,19542.0
2021-03-04 10:30:00,453.2,454.71,452.52,454.63,18796.0,428.9982,430.4276,428.3546,430.3519,18796.0
2021-03-04 10:40:00,454.52,455.46,453.98,454.64,10744.0,430.2478,431.1376,429.7366,430.3614,10744.0
2021-03-04 10:50:00,454.49,455.13,452.68,454.46,15966.0,430.2194,430.8252,428.506,430.191,15966.0
2021-03-04 11:00:00,454.52,455.73,453.99,454.26,20065.0,430.2478,431.3931,429.7461,430.0016,20065.0
2021-03-04 11:10:00,454.61,454.79,452.42,453.52,8426.0,430.333,430.5033,428.2599,429.3012,8426.0
2021-03-04 11:20:00,453.66,454.65,453.15,453.65,11236.0,429.4337,430.3708,428.9509,429.4242,11236.0
2021-03-04 11:30:00,454.14,455.33,453.51,455.0,16114.0,429.8881,431.0145,429.2917,430.7021,16114.0
2021-03-04 11:40:00,455.12,456.58,455.12,455.89,6459.0,430.8157,432.1978,430.8157,431.5446,6459.0
2021-03-04 11:50:00,456.2,456.54,455.76,456.12,3981.0,431.838,432.1599,431.4215,431.7623,3981.0
2021-03-04 12:00:00,456.29,457.54,456.22,457.54,7157.0,431.9232,433.1065,431.857,433.1065,7157.0
2021-03-04 12:10:00,457.38,457.53,454.86,456.47,19162.0,432.955,433.097,430.5696,432.0936,19162.0
2021-03-04 12:20:00,456.37,456.78,452.85,454.1,11275.0,431.999,432.3871,428.6669,429.8502,11275.0
2021-03-04 12:30:00,454.01,454.01,451.96,453.44,17935.0,429.765,429.765,427.8245,429.2254,17935.0
2021-03-04 12:40:00,454.29,454.29,451.1,451.3,4784.0,430.03,430.03,427.0104,427.1997,4784.0
2021-03-04 12:50:00,451.39,451.85,448.31,448.86,23671.0,427.2849,427.7203,424.3694,424.89,23671.0
2021-03-04 13:00:00,448.73,450.26,447.49,447.98,24461.0,424.767,426.2153,423.5932,424.057,24461.0
2021-03-04 13:10:00,447.67,447.69,446.16,447.1,26583.0,423.7636,423.7825,422.3342,423.224,26583.0
2021-03-04 13:20:00,446.88,447.66,445.0,447.66,26469.0,423.0157,423.7541,421.2361,423.7541,26469.0
2021-03-04 13:30:00,447.73,447.74,445.47,446.9,23350.0,423.8204,423.8298,421.681,423.0347,23350.0
2021-03-04 13:40:00,446.89,446.96,444.0,444.04,11020.0,423.0252,423.0915,420.2895,420.3274,11020.0
2021-03-04 13:50:00,443.73,443.77,440.83,440.83,28843.0,420.034,420.0718,417.2888,417.2888,28843.0
2021-03-04 14:00:00,440.69,444.4,440.5,444.24,16855.0,417.1563,420.6682,416.9765,420.5167,16855.0
2021-03-04 14:10:00,444.29,444.39,442.53,444.22,7278.0,420.5641,420.6587,418.898,420.4978,7278.0
2021-03-04 14:20:00,444.25,447.08,444.17,446.71,6434.0,420.5262,423.2051,420.4505,422.8548,6434.0
2021-03-04 14:30:00,446.61,446.89,443.96,444.68,10457.0,422.7602,423.0252,420.2517,420.9332,10457.0
2021-03-04 14:40:00,444.71,448.34,444.69,448.04,11607.0,420.9616,424.3978,420.9427,424.1138,11607.0
2021-03-04 14:50:00,448.35,448.87,447.21,448.61,11201.0,424.4072,424.8995,423.3281,424.6534,11201.0
2021-03-04 15:00:00,448.5,448.96,446.67,446.67,20293.0,424.5492,424.9847,422.817,422.817,20293.0
2021-03-04 15:10:00,446.6,446.77,445.22,445.22,10115.0,422.7507,422.9116,421.4444,421.4444,10115.0
2021-03-04 15:20:00,445.52,446.64,444.55,446.35,12500.0,421.7284,422.7886,420.8102,422.5141,12500.0
2021-03-04 15:30:00,445.94,447.74,445.9,446.98,16066.0,422.1259,423.8298,422.0881,423.1104,16066.0
2021-03-04 15:40:00,447.16,448.3,446.85,447.17,20238.0,423.2808,424.3599,422.9874,423.2903,20238.0
2021-03-04 15:50:00,447.36,448.39,446.48,447.35,66765.0,423.4701,424.4451,422.6371,423.4607,66765.0
2021-03-05 09:30:00,453.31,453.61,450.1,450.1,58493.0,429.1024,429.3864,426.0638,426.0638,58493.0
2021-03-05 09:40:00,450.37,452.34,449.63,449.95,35303.0,426.3194,428.1842,425.6189,425.9218,35303.0
2021-03-05 09:50:00,449.87,450.19,446.06,448.54,20264.0,425.8461,426.149,422.2395,424.5871,20264.0
2021-03-05 10:00:00,448.45,450.36,447.64,449.46,17154.0,424.5019,426.3099,423.7352,425.458,17154.0
2021-03-05 10:10:00,449.13,449.79,446.5,447.18,23633.0,425.1456,425.7704,422.656,423.2997,23633.0
2021-03-05 10:20:00,447.33,447.82,444.82,444.82,23595.0,423.4417,423.9056,421.0658,421.0658,23595.0
2021-03-05 10:30:00,444.88,446.06,443.31,443.67,20872.0,421.1226,422.2395,419.6364,419.9772,20872.0
2021-03-05 10:40:00,443.55,445.35,443.04,445.21,16415.0,419.8636,421.5675,419.3808,421.4349,16415.0
2021-03-05 10:50:00,444.85,446.48,444.05,444.24,12805.0,421.0942,422.6371,420.3369,420.5167,12805.0
2021-03-05 11:00:00,444.34,444.71,442.06,442.09,16892.0,420.6114,420.9616,418.4531,418.4815,16892.0
2021-03-05 11:10:00,442.25,443.45,440.62,441.36,23741.0,418.633,419.7689,417.09,417.7905,23741.0
2021-03-05 11:20:00,441.09,441.52,438.81,439.95,27872.0,417.5349,417.942,415.3767,416.4558,27872.0
2021-03-05 11:30:00,440.45,442.52,440.32,442.0,22346.0,416.9291,418.8886,416.8061,418.3964,22346.0
2021-03-05 11:40:00,441.59,443.58,440.7,442.61,14585.0,418.0082,419.892,417.1658,418.9738,14585.0
2021-03-05 11:50:00,442.53,444.73,441.93,444.73,10350.0,418.898,420.9806,418.3301,420.9806,10350.0
2021-03-05 12:00:00,444.25,445.33,443.96,444.24,13356.0,420.5262,421.5485,420.2517,420.5167,13356.0
2021-03-05 12:10:00,444.12,445.85,444.02,445.77,11070.0,420.4031,422.0408,420.3085,421.965,11070.0
2021-03-05 12:20:00,445.74,448.58,445.74,448.3,21796.0,421.9366,424.625,421.9366,424.3599,21796.0
2021-03-05 12:30:00,448.13,449.13,447.9,449.1,10003.0,424.199,425.1456,423.9813,425.1172,10003.0
2021-03-05 12:40:00,449.15,450.19,448.45,449.8,15524.0,425.1645,426.149,424.5019,425.7798,15524.0
2021-03-05 12:50:00,449.51,450.21,448.82,449.83,7771.0,425.5053,426.1679,424.8521,425.8082,7771.0
2021-03-05 13:00:00,449.77,450.55,448.13,450.18,9874.0,425.7514,426.4898,424.199,426.1395,9874.0
2021-03-05 13:10:00,449.93,452.05,449.49,452.05,3598.0,425.9029,427.9097,425.4864,427.9097,3598.0
2021-03-05 13:20:00,451.81,452.59,450.96,452.58,12275.0,427.6825,428.4208,426.8779,428.4114,12275.0
2021-03-05 13:30:00,452.71,453.45,451.75,453.4,3800.0,428.5344,429.2349,427.6257,429.1876,3800.0
2021-03-05 13:40:00,453.47,454.04,452.76,454.04,8529.0,429.2538,429.7934,428.5817,429.7934,8529.0
2021-03-05 13:50:00,454.17,454.65,452.29,453.85,14725.0,429.9164,430.3708,428.1368,429.6135,14725.0
2021-03-05 14:00:00,454.33,454.33,451.6,451.72,9387.0,430.0679,430.0679,427.4837,427.5973,9387.0
2021-03-05 14:10:00,451.76,453.31,451.5,451.88,13000.0,427.6351,429.1024,427.389,427.7487,13000.0
2021-03-05 14:20:00,452.09,454.52,452.02,454.28,8780.0,427.9475,430.2478,427.8813,430.0206,8780.0
2021-03-05 14:30:00,454.66,455.68,454.43,454.88,14772.0,430.3803,431.3458,430.1626,430.5885,14772.0
2021-03-05 14:40:00,455.09,455.09,453.63,454.49,5835.0,430.7873,430.7873,429.4053,430.2194,5835.0
2021-03-05 14:50:00,454.49,456.0,454.49,455.73,6350.0,430.2194,431.6487,430.2194,431.3931,6350.0
2021-03-05 15:00:00,455.93,456.26,455.26,455.26,9155.0,431.5825,431.8948,430.9482,430.9482,9155.0
2021-03-05 15:10:00,455.28,456.46,454.7,455.66,6865.0,430.9672,432.0842,430.4181,431.3269,6865.0
2021-03-05 15:20:00,455.6,456.74,455.6,456.45,27177.0,431.2701,432.3492,431.2701,432.0747,27177.0
2021-03-05 15:30:00,456.4,457.24,455.9,457.21,8070.0,432.0274,432.8225,431.5541,432.7941,8070.0
2021-03-05 15:40:00,457.15,457.3,456.3,456.93,17625.0,432.7373,432.8793,431.9327,432.5291,17625.0
2021-03-05 15:50:00,457.19,458.94,457.19,457.86,60089.0,432.7752,434.4317,432.7752,433.4094,60089.0
2021-03-08 09:30:00,460.47,462.11,458.31,462.11,59357.0,435.88,437.4324,433.8354,437.4324,59357.0
2021-03-08 09:40:00,462.09,464.5,461.47,461.47,41243.0,437.4135,439.6948,436.8266,436.8266,41243.0
2021-03-08 09:50:00,461.59,464.02,460.47,461.15,49052.0,436.9402,439.2404,435.88,436.5237,49052.0
2021-03-08 10:00:00,461.72,463.06,460.35,463.06,36494.0,437.0633,438.3317,435.7664,438.3317,36494.0
2021-03-08 10:10:00,463.54,463.59,461.39,463.16,18909.0,438.7861,438.8334,436.7509,438.4264,18909.0
2021-03-08 10:20:00,463.24,464.32,462.13,463.95,25676.0,438.5021,439.5244,437.4514,439.1742,25676.0
2021-03-08 10:30:00,464.28,465.33,463.93,464.56,29007.0,439.4866,440.4805,439.1552,439.7516,29007.0
2021-03-08 10:40:00,464.75,466.35,464.67,464.77,24967.0,439.9315,441.446,439.8557,439.9504,24967.0
2021-03-08 10:50:00,465.18,466.47,464.74,465.89,15617.0,440.3385,441.5596,439.922,441.0106,15617.0
2021-03-08 11:00:00,466.33,466.8,465.7,466.16,14864.0,441.4271,441.872,440.8307,441.2662,14864.0
2021-03-08 11:10:00,466.21,466.21,464.96,465.9,13674.0,441.3135,441.3135,440.1302,441.02,13674.0
2021-03-08 11:20:00,466.53,467.0,466.24,466.49,7675.0,441.6164,442.0613,441.3419,441.5785,7675.0
2021-03-08 11:30:00,466.07,466.07,464.3,464.74,3462.0,441.181,441.181,439.5055,439.922,3462.0
2021-03-08 11:40:00,464.82,465.16,463.5,464.36,9755.0,439.9977,440.3196,438.7482,439.5623,9755.0
2021-03-08 11:50:00,464.23,464.77,463.59,463.94,20644.0,439.4392,439.9504,438.8334,439.1647,20644.0
2021-03-08 12:00:00,463.73,465.25,463.57,465.23,10267.0,438.9659,440.4048,438.8145,440.3858,10267.0
2021-03-08 12:10:00,465.37,466.19,464.89,465.84,8895.0,440.5183,441.2946,440.064,440.9632,8895.0
2021-03-08 12:20:00,465.61,467.42,465.54,467.14,8409.0,440.7455,442.4589,440.6793,442.1938,8409.0
2021-03-08 12:30:00,467.29,467.52,466.55,466.56,13697.0,442.3358,442.5535,441.6353,441.6448,13697.0
2021-03-08 12:40:00,466.44,467.18,466.4,466.76,2050.0,441.5312,442.2317,441.4933,441.8341,2050.0
2021-03-08 12:50:00,467.28,467.47,466.43,466.5,2505.0,442.3264,442.5062,441.5217,441.588,2505.0
2021-03-08 13:00:00,466.77,467.6,466.73,467.21,2628.0,441.8436,442.6293,441.8057,442.2601,2628.0
2021-03-08 13:10:00,467.39,467.73,466.85,467.68,3652.0,442.4305,442.7523,441.9193,442.705,3652.0
2021-03-08 13:20:00,467.18,467.48,467.03,467.03,3850.0,442.2317,442.5157,442.0897,442.0897,3850.0
2021-03-08 13:30:00,467.11,467.11,465.64,465.86,13348.0,442.1654,442.1654,440.7739,440.9822,13348.0
2021-03-08 13:40:00,465.47,465.47,463.16,463.18,9944.0,440.613,440.613,438.4264,438.4453,9944.0
2021-03-08 13:50:00,463.24,463.32,462.19,462.21,11918.0,438.5021,438.5778,437.5082,437.5271,11918.0
2021-03-08 14:00:00,462.14,464.46,462.09,464.13,12258.0,437.4608,439.6569,437.4135,439.3446,12258.0
2021-03-08 14:10:00,464.01,464.89,463.71,464.11,21189.0,439.231,440.064,438.947,439.3256,21189.0
2021-03-08 14:20:00,464.24,465.4,463.65,465.4,12140.0,439.4487,440.5467,438.8902,440.5467,12140.0
2021-03-08 14:30:00,465.6,465.63,464.67,464.67,12471.0,440.7361,440.7645,439.8557,439.8557,12471.0
2021-03-08 14:40:00,464.42,464.71,462.57,462.74,9973.0,439.6191,439.8936,437.8679,438.0288,9973.0
2021-03-08 14:50:00,462.77,463.69,462.74,463.61,11541.0,438.0572,438.9281,438.0288,438.8523,11541.0
2021-03-08 15:00:00,463.46,463.46,461.65,461.8,16174.0,438.7103,438.7103,436.997,437.139,16174.0
2021-03-08 15:10:00,461.88,462.64,461.41,461.48,4749.0,437.2147,437.9341,436.7698,436.8361,4749.0
2021-03-08 15:20:00,461.46,462.64,461.46,462.52,6291.0,436.8171,437.9341,436.8171,437.8205,6291.0
2021-03-08 15:30:00,462.26,463.98,462.25,463.54,9450.0,437.5744,439.2026,437.565,438.7861,9450.0
2021-03-08 15:40:00,463.72,464.12,462.43,463.32,31962.0,438.9565,439.3351,437.7353,438.5778,31962.0
2021-03-08 15:50:00,463.44,463.55,461.12,461.31,86524.0,438.6914,438.7955,436.4953,436.6752,86524.0
2021-03-09 09:30:00,467.81,467.9,463.95,464.06,89518.0,442.828,442.9132,439.1742,439.2783,89518.0
2021-03-09 09:40:00,464.06,466.33,463.07,466.04,35113.0,439.2783,441.4271,438.3412,441.1526,35113.0
2021-03-09 09:50:00,466.06,466.74,465.59,465.95,24104.0,441.1715,441.8152,440.7266,441.0674,24104.0
2021-03-09 10:00:00,466.25,467.13,465.32,466.29,24053.0,441.3514,442.1844,440.471,441.3892,24053.0
2021-03-09 10:10:00,466.29,466.52,465.06,466.27,15338.0,441.3892,441.6069,440.2249,441.3703,15338.0
2021-03-09 10:20:00,466.3,466.7,465.23,466.0,18627.0,441.3987,441.7773,440.3858,441.1147,18627.0
2021-03-09 10:30:00,466.07,467.19,465.68,467.19,10025.0,441.181,442.2412,440.8118,442.2412,10025.0
2021-03-09 10:40:00,467.15,467.37,466.73,466.73,6630.0,442.2033,442.4115,441.8057,441.8057,6630.0
2021-03-09 10:50:00,466.69,467.44,466.57,467.44,6450.0,441.7679,442.4778,441.6543,442.4778,6450.0
2021-03-09 11:00:00,467.45,468.85,467.44,468.34,6518.0,442.4873,443.8125,442.4778,443.3297,6518.0
2021-03-09 11:10:00,468.37,468.39,467.87,468.11,6492.0,443.3581,443.3771,442.8848,443.112,6492.0
2021-03-09 11:20:00,468.75,468.75,467.63,467.63,4597.0,443.7178,443.7178,442.6577,442.6577,4597.0
2021-03-09 11:30:00,467.73,467.74,467.34,467.5,2650.0,442.7523,442.7618,442.3831,442.5346,2650.0
2021-03-09 11:40:00,467.43,467.95,467.2,467.37,4565.0,442.4683,442.9606,442.2506,442.4115,4565.0
2021-03-09 11:50:00,467.63,467.63,467.2,467.21,4400.0,442.6577,442.6577,442.2506,442.2601,4400.0
2021-03-09 12:00:00,467.49,467.64,467.22,467.64,6315.0,442.5251,442.6671,442.2696,442.6671,6315.0
2021-03-09 12:10:00,467.64,468.27,467.64,467.98,4665.0,442.6671,443.2635,442.6671,442.989,4665.0
2021-03-09 12:20:00,467.64,468.32,467.64,468.17,7429.0,442.6671,443.3108,442.6671,443.1688,7429.0
2021-03-09 12:30:00,468.22,468.74,468.08,468.62,6475.0,443.2162,443.7084,443.0836,443.5948,6475.0
2021-03-09 12:40:00,468.61,468.61,467.55,467.55,6467.0,443.5853,443.5853,442.5819,442.5819,6467.0
2021-03-09 12:50:00,467.49,467.49,466.49,466.58,5871.0,442.5251,442.5251,441.5785,441.6637,5871.0
2021-03-09 13:00:00,466.72,467.48,466.67,467.06,5269.0,441.7963,442.5157,441.7489,442.1181,5269.0
2021-03-09 13:10:00,466.92,467.2,466.22,466.22,3076.0,441.9856,442.2506,441.323,441.323,3076.0
2021-03-09 13:20:00,466.24,466.63,466.24,466.63,3361.0,441.3419,441.7111,441.3419,441.7111,3361.0
2021-03-09 13:30:00,466.68,467.2,466.58,466.89,2737.0,441.7584,442.2506,441.6637,441.9572,2737.0
2021-03-09 13:40:00,467.39,468.07,467.31,468.04,4898.0,442.4305,443.0742,442.3547,443.0458,4898.0
2021-03-09 13:50:00,467.7,468.1,467.57,468.1,2022.0,442.7239,443.1026,442.6009,443.1026,2022.0
2021-03-09 14:00:00,468.06,468.08,467.54,467.78,5616.0,443.0647,443.0836,442.5725,442.7996,5616.0
2021-03-09 14:10:00,467.75,467.75,467.4,467.44,2307.0,442.7713,442.7713,442.4399,442.4778,2307.0
2021-03-09 14:20:00,467.14,467.14,466.36,466.36,887.0,442.1938,442.1938,441.4555,441.4555,887.0
2021-03-09 14:30:00,466.86,467.43,466.86,467.42,1020.0,441.9288,442.4683,441.9288,442.4589,1020.0
2021-03-09 14:40:00,467.45,467.45,466.73,466.78,5195.0,442.4873,442.4873,441.8057,441.8531,5195.0
2021-03-09 14:50:00,467.14,467.14,466.65,466.76,1645.0,442.1938,442.1938,441.73,441.8341,1645.0
2021-03-09 15:00:00,466.87,467.6,466.87,467.5,9720.0,441.9382,442.6293,441.9382,442.5346,9720.0
2021-03-09 15:10:00,467.36,467.67,467.11,467.32,14747.0,442.4021,442.6955,442.1654,442.3642,14747.0
2021-03-09 15:20:00,467.29,467.43,467.0,467.12,19375.0,442.3358,442.4683,442.0613,442.1749,19375.0
2021-03-09 15:30:00,467.01,467.22,466.23,466.85,15953.0,442.0708,442.2696,441.3324,441.9193,15953.0
2021-03-09 15:40:00,466.85,466.86,465.57,465.66,25875.0,441.9193,441.9288,440.7077,440.7929,25875.0
2021-03-09 15:50:00,465.55,465.76,464.41,464.66,96844.0,440.6887,440.8875,439.6096,439.8463,96844.0
2021-03-10 09:30:00,467.6,468.85,467.43,468.78,63568.0,442.6293,443.8125,442.4683,443.7462,63568.0
2021-03-10 09:40:00,468.53,470.91,468.53,470.0,33341.0,443.5096,445.7625,443.5096,444.9011,33341.0
2021-03-10 09:50:00,470.09,471.54,470.06,470.96,18320.0,444.9863,446.3589,444.9579,445.8098,18320.0
2021-03-10 10:00:00,471.06,472.01,470.85,471.69,49312.0,445.9045,446.8038,445.7057,446.5008,49312.0
2021-03-10 10:10:00,471.58,472.31,471.05,471.77,26807.0,446.3967,447.0877,445.895,446.5766,26807.0
2021-03-10 10:20:00,471.92,471.92,468.8,468.8,19025.0,446.7186,446.7186,443.7652,443.7652,19025.0
2021-03-10 10:30:00,468.72,470.65,468.72,468.96,9101.0,443.6895,445.5164,443.6895,443.9166,9101.0
2021-03-10 10:40:00,468.62,470.6,468.62,470.54,11802.0,443.5948,445.4691,443.5948,445.4123,11802.0
2021-03-10 10:50:00,470.27,470.66,469.19,470.66,11916.0,445.1567,445.5259,444.1344,445.5259,11916.0
2021-03-10 11:00:00,470.86,471.79,470.6,471.19,19008.0,445.7152,446.5955,445.4691,446.0275,19008.0
2021-03-10 11:10:00,471.03,471.92,470.99,471.06,9631.0,445.8761,446.7186,445.8382,445.9045,9631.0
2021-03-10 11:20:00,471.11,471.2,469.99,471.04,14349.0,445.9518,446.037,444.8916,445.8856,14349.0
2021-03-10 11:30:00,470.96,471.01,470.5,470.72,4587.0,445.8098,445.8572,445.3744,445.5826,4587.0
2021-03-10 11:40:00,471.02,471.17,469.91,471.17,4510.0,445.8666,446.0086,444.8159,446.0086,4510.0
2021-03-10 11:50:00,471.48,471.81,471.0,471.29,13433.0,446.3021,446.6144,445.8477,446.1222,13433.0
2021-03-10 12:00:00,471.52,471.56,471.19,471.2,5200.0,446.3399,446.3778,446.0275,446.037,5200.0
2021-03-10 12:10:00,471.14,471.75,471.07,471.07,5430.0,445.9802,446.5576,445.914,445.914,5430.0
2021-03-10 12:20:00,470.8,470.84,469.79,469.83,20154.0,445.6584,445.6962,444.7023,444.7402,20154.0
2021-03-10 12:30:00,470.27,470.47,468.8,468.8,6597.0,445.1567,445.346,443.7652,443.7652,6597.0
2021-03-10 12:40:00,468.77,470.68,468.77,470.26,7645.0,443.7368,445.5448,443.7368,445.1472,7645.0
2021-03-10 12:50:00,470.28,470.64,470.1,470.5,5796.0,445.1661,445.5069,444.9958,445.3744,5796.0
2021-03-10 13:00:00,470.25,471.23,468.81,471.23,10709.0,445.1377,446.0654,443.7746,446.0654,10709.0
2021-03-10 13:10:00,471.22,471.41,470.19,470.87,5838.0,446.0559,446.2358,445.081,445.7246,5838.0
2021-03-10 13:20:00,471.19,471.29,470.72,471.29,8444.0,446.0275,446.1222,445.5826,446.1222,8444.0
2021-03-10 13:30:00,471.34,471.59,470.0,470.44,10856.0,446.1695,446.4062,444.9011,445.3176,10856.0
2021-03-10 13:40:00,470.22,470.94,469.55,470.35,7560.0,445.1093,445.7909,444.4751,445.2324,7560.0
2021-03-10 13:50:00,470.46,471.05,469.96,470.85,6495.0,445.3365,445.895,444.8632,445.7057,6495.0
2021-03-10 14:00:00,470.73,471.57,470.38,471.05,8109.0,445.5921,446.3873,445.2608,445.895,8109.0
2021-03-10 14:10:00,471.1,472.05,471.1,471.76,3708.0,445.9424,446.8416,445.9424,446.5671,3708.0
2021-03-10 14:20:00,471.89,471.98,471.02,471.8,4809.0,446.6902,446.7754,445.8666,446.605,4809.0
2021-03-10 14:30:00,471.77,472.11,471.62,471.89,7743.0,446.5766,446.8984,446.4346,446.6902,7743.0
2021-03-10 14:40:00,472.24,473.0,471.84,473.0,4406.0,447.0215,447.7409,446.6428,447.7409,4406.0
2021-03-10 14:50:00,472.92,472.92,472.1,472.1,5255.0,447.6652,447.6652,446.889,446.889,5255.0
2021-03-10 15:00:00,472.07,472.38,471.05,471.21,14692.0,446.8606,447.154,445.895,446.0465,14692.0
2021-03-10 15:10:00,471.35,471.51,470.96,471.34,15612.0,446.179,446.3305,445.8098,446.1695,15612.0
2021-03-10 15:20:00,471.53,471.76,470.86,470.86,10890.0,446.3494,446.5671,445.7152,445.7152,10890.0
2021-03-10 15:30:00,470.89,471.12,470.27,470.91,19179.0,445.7436,445.9613,445.1567,445.7625,19179.0
2021-03-10 15:40:00,470.82,471.95,470.72,471.85,14802.0,445.6773,446.747,445.5826,446.6523,14802.0
2021-03-10 15:50:00,471.75,472.0,470.81,470.97,91528.0,446.5576,446.7943,445.6678,445.8193,91528.0
2021-03-11 09:30:00,475.12,475.12,473.61,474.36,38833.0,449.7477,449.7477,448.3183,449.0283,38833.0
2021-03-11 09:40:00,474.45,475.16,474.07,474.78,16648.0,449.1135,449.7855,448.7538,449.4258,16648.0
2021-03-11 09:50:00,475.39,477.55,474.97,477.5,27465.0,450.0033,452.0479,449.6057,452.0006,27465.0
2021-03-11 10:00:00,477.55,477.73,476.72,476.78,19763.0,452.0479,452.2183,451.2622,451.319,19763.0
2021-03-11 10:10:00,476.95,477.28,475.19,475.42,13784.0,451.48,451.7923,449.8139,450.0317,13784.0
2021-03-11 10:20:00,475.54,477.02,475.54,477.02,7481.0,450.1453,451.5462,450.1453,451.5462,7481.0
2021-03-11 10:30:00,477.24,477.33,476.86,476.95,14432.0,451.7545,451.8397,451.3948,451.48,14432.0
2021-03-11 10:40:00,477.24,477.9,477.17,477.9,11838.0,451.7545,452.3792,451.6882,452.3792,11838.0
2021-03-11 10:50:00,477.84,478.27,477.67,477.98,12800.0,452.3224,452.7295,452.1615,452.4549,12800.0
2021-03-11 11:00:00,477.85,478.62,477.79,478.4,8748.0,452.3319,453.0608,452.2751,452.8525,8748.0
2021-03-11 11:10:00,478.45,479.17,478.43,479.13,36721.0,452.8999,453.5814,452.8809,453.5435,36721.0
2021-03-11 11:20:00,479.17,479.37,479.07,479.07,10495.0,453.5814,453.7707,453.4867,453.4867,10495.0
2021-03-11 11:30:00,478.86,478.96,478.67,478.86,9855.0,453.288,453.3826,453.1081,453.288,9855.0
2021-03-11 11:40:00,478.63,478.78,478.51,478.66,9047.0,453.0702,453.2122,452.9566,453.0986,9047.0
2021-03-11 11:50:00,478.68,478.74,477.62,477.63,6432.0,453.1176,453.1744,452.1142,452.1236,6432.0
2021-03-11 12:00:00,477.86,478.05,477.41,477.96,10350.0,452.3414,452.5212,451.9154,452.436,10350.0
2021-03-11 12:10:00,477.97,478.25,477.76,477.88,10428.0,452.4455,452.7105,452.2467,452.3603,10428.0
2021-03-11 12:20:00,477.92,478.16,477.82,477.87,5522.0,452.3982,452.6253,452.3035,452.3508,5522.0
2021-03-11 12:30:00,477.91,478.47,477.91,478.45,4824.0,452.3887,452.9188,452.3887,452.8999,4824.0
2021-03-11 12:40:00,478.35,478.35,477.71,477.72,6529.0,452.8052,452.8052,452.1994,452.2088,6529.0
2021-03-11 12:50:00,477.65,477.86,477.26,477.86,6234.0,452.1426,452.3414,451.7734,452.3414,6234.0
2021-03-11 13:00:00,478.02,478.44,477.81,477.86,6541.0,452.4928,452.8904,452.294,452.3414,6541.0
2021-03-11 13:10:00,477.78,477.98,477.55,477.63,7113.0,452.2656,452.4549,452.0479,452.1236,7113.0
2021-03-11 13:20:00,477.53,477.63,477.1,477.3,8024.0,452.029,452.1236,451.6219,451.8113,8024.0
2021-03-11 13:30:00,477.49,477.71,477.36,477.6,4603.0,451.9911,452.1994,451.8681,452.0952,4603.0
2021-03-11 13:40:00,477.64,477.77,477.2,477.69,4980.0,452.1331,452.2562,451.7166,452.1804,4980.0
2021-03-11 13:50:00,477.64,477.92,477.17,477.2,5182.0,452.1331,452.3982,451.6882,451.7166,5182.0
2021-03-11 14:00:00,477.38,478.6,477.38,478.3,8101.0,451.887,453.0418,451.887,452.7579,8101.0
2021-03-11 14:10:00,478.36,478.81,478.25,478.64,4784.0,452.8147,453.2406,452.7105,453.0797,4784.0
2021-03-11 14:20:00,478.81,479.06,478.73,478.93,4460.0,453.2406,453.4773,453.1649,453.3542,4460.0
2021-03-11 14:30:00,478.91,479.04,478.32,478.61,27394.0,453.3353,453.4583,452.7768,453.0513,27394.0
2021-03-11 14:40:00,478.5,478.7,477.52,477.52,8735.0,452.9472,453.1365,452.0195,452.0195,8735.0
2021-03-11 14:50:00,477.5,478.02,477.5,477.62,11628.0,452.0006,452.4928,452.0006,452.1142,11628.0
2021-03-11 15:00:00,477.58,477.92,477.53,477.81,9434.0,452.0763,452.3982,452.029,452.294,9434.0
2021-03-11 15:10:00,477.68,477.68,477.17,477.33,9986.0,452.171,452.171,451.6882,451.8397,9986.0
2021-03-11 15:20:00,477.38,477.96,477.37,477.93,32633.0,451.887,452.436,451.8775,452.4076,32633.0
2021-03-11 15:30:00,477.87,478.0,477.45,477.85,11702.0,452.3508,452.4739,451.9533,452.3319,11702.0
2021-03-11 15:40:00,477.84,478.02,477.67,477.75,26087.0,452.3224,452.4928,452.1615,452.2372,26087.0
2021-03-11 15:50:00,477.79,478.34,477.54,478.11,51807.0,452.2751,452.7957,452.0384,452.578,51807.0
2021-03-12 09:30:00,477.19,478.87,477.0,478.28,75219.0,451.7071,453.2974,451.5273,452.7389,75219.0
2021-03-12 09:40:00,478.14,479.46,478.03,478.31,38075.0,452.6064,453.8559,452.5023,452.7673,38075.0
2021-03-12 09:50:00,478.74,479.95,478.68,479.62,16525.0,453.1744,454.3197,453.1176,454.0074,16525.0
2021-03-12 10:00:00,479.63,480.64,479.21,480.19,16659.0,454.0168,454.9729,453.6193,454.5469,16659.0
2021-03-12 10:10:00,480.1,480.38,479.48,479.9,31614.0,454.4617,454.7268,453.8748,454.2724,31614.0
2021-03-12 10:20:00,479.7,479.7,478.1,478.62,22066.0,454.0831,454.0831,452.5685,453.0608,22066.0
2021-03-12 10:30:00,478.73,479.77,478.5,479.77,29442.0,453.1649,454.1494,452.9472,454.1494,29442.0
2021-03-12 10:40:00,479.75,480.57,479.57,480.57,10651.0,454.1304,454.9066,453.96,454.9066,10651.0
2021-03-12 10:50:00,480.73,480.75,479.7,480.14,31181.0,455.0581,455.077,454.0831,454.4996,31181.0
2021-03-12 11:00:00,480.05,480.66,479.44,480.56,20274.0,454.4144,454.9918,453.837,454.8972,20274.0
2021-03-12 11:10:00,480.47,481.05,480.42,480.8,12748.0,454.812,455.361,454.7646,455.1244,12748.0
2021-03-12 11:20:00,480.66,481.16,480.64,480.73,10549.0,454.9918,455.4651,454.9729,455.0581,10549.0
2021-03-12 11:30:00,480.94,480.94,479.75,480.04,11167.0,455.2569,455.2569,454.1304,454.4049,11167.0
2021-03-12 11:40:00,480.06,480.25,479.85,480.21,12855.0,454.4239,454.6037,454.2251,454.5659,12855.0
2021-03-12 11:50:00,480.41,480.6,479.83,479.98,7052.0,454.7552,454.935,454.2062,454.3481,7052.0
2021-03-12 12:00:00,479.98,479.98,479.34,479.84,7744.0,454.3481,454.3481,453.7423,454.2156,7744.0
2021-03-12 12:10:00,479.81,480.51,479.57,480.41,7250.0,454.1872,454.8498,453.96,454.7552,7250.0
2021-03-12 12:20:00,480.34,480.4,479.8,480.18,8337.0,454.6889,454.7457,454.1778,454.5375,8337.0
2021-03-12 12:30:00,480.16,480.67,480.15,480.58,10540.0,454.5185,455.0013,454.5091,454.9161,10540.0
2021-03-12 12:40:00,480.51,480.64,480.2,480.39,5341.0,454.8498,454.9729,454.5564,454.7363,5341.0
2021-03-12 12:50:00,480.36,480.36,479.84,479.89,8884.0,454.7079,454.7079,454.2156,454.263,8884.0
2021-03-12 13:00:00,480.09,480.85,479.83,480.62,6740.0,454.4523,455.1717,454.2062,454.954,6740.0
2021-03-12 13:10:00,480.74,481.07,480.63,480.89,11743.0,455.0676,455.3799,454.9634,455.2096,11743.0
2021-03-12 13:20:00,480.95,481.05,480.76,480.84,5860.0,455.2663,455.361,455.0865,455.1622,5860.0
2021-03-12 13:30:00,480.83,480.85,480.33,480.58,5857.0,455.1528,455.1717,454.6795,454.9161,5857.0
2021-03-12 13:40:00,480.55,480.67,480.1,480.15,2497.0,454.8877,455.0013,454.4617,454.5091,2497.0
2021-03-12 13:50:00,480.06,480.42,480.05,480.13,4176.0,454.4239,454.7646,454.4144,454.4901,4176.0
2021-03-12 14:00:00,480.26,480.54,480.0,480.17,5723.0,454.6132,454.8782,454.3671,454.528,5723.0
2021-03-12 14:10:00,480.08,480.26,479.89,480.19,7598.0,454.4428,454.6132,454.263,454.5469,7598.0
2021-03-12 14:20:00,480.13,480.67,479.83,480.67,2516.0,454.4901,455.0013,454.2062,455.0013,2516.0
2021-03-12 14:30:00,480.72,481.02,480.71,480.75,4951.0,455.0486,455.3326,455.0392,455.077,4951.0
2021-03-12 14:40:00,480.84,481.02,480.68,481.01,3035.0,455.1622,455.3326,455.0108,455.3231,3035.0
2021-03-12 14:50:00,480.9,481.13,480.8,481.08,6596.0,455.219,455.4367,455.1244,455.3894,6596.0
2021-03-12 15:00:00,481.11,481.23,480.86,481.13,10894.0,455.4178,455.5314,455.1812,455.4367,10894.0
2021-03-12 15:10:00,480.89,481.28,480.71,481.11,6399.0,455.2096,455.5787,455.0392,455.4178,6399.0
2021-03-12 15:20:00,481.17,481.42,481.07,481.09,5434.0,455.4746,455.7112,455.3799,455.3989,5434.0
2021-03-12 15:30:00,481.16,482.07,481.12,482.02,27916.0,455.4651,456.3265,455.4273,456.2792,27916.0
2021-03-12 15:40:00,482.05,482.49,481.99,482.2,13541.0,456.3076,456.7241,456.2508,456.4496,13541.0
2021-03-12 15:50:00,482.38,482.87,482.11,482.39,81426.0,456.62,457.0838,456.3644,456.6294,81426.0
2021-03-15 09:30:00,483.57,484.74,483.31,484.7,53121.0,457.7464,458.854,457.5003,458.8161,53121.0
2021-03-15 09:40:00,484.55,484.63,483.25,483.25,30154.0,458.6741,458.7498,457.4435,457.4435,30154.0
2021-03-15 09:50:00,483.4,483.97,482.82,483.17,14899.0,457.5855,458.1251,457.0365,457.3678,14899.0
2021-03-15 10:00:00,483.1,483.57,481.96,481.97,16574.0,457.3015,457.7464,456.2224,456.2319,16574.0
2021-03-15 10:10:00,482.16,484.2,482.11,484.13,14805.0,456.4117,458.3428,456.3644,458.2765,14805.0
2021-03-15 10:20:00,484.03,485.44,483.92,485.22,19052.0,458.1819,459.5166,458.0777,459.3083,19052.0
2021-03-15 10:30:00,485.39,486.07,485.31,485.35,23680.0,459.4692,460.1129,459.3935,459.4314,23680.0
2021-03-15 10:40:00,485.26,485.71,485.04,485.22,21411.0,459.3462,459.7722,459.1379,459.3083,21411.0
2021-03-15 10:50:00,485.06,485.32,484.61,485.09,43202.0,459.1569,459.403,458.7309,459.1853,43202.0
2021-03-15 11:00:00,485.12,485.82,484.97,485.55,20579.0,459.2137,459.8763,459.0717,459.6207,20579.0
2021-03-15 11:10:00,485.64,485.72,485.19,485.32,19792.0,459.7059,459.7816,459.2799,459.403,19792.0
2021-03-15 11:20:00,485.3,485.74,484.35,484.6,26506.0,459.384,459.8006,458.4848,458.7214,26506.0
2021-03-15 11:30:00,484.49,484.56,483.0,483.12,18636.0,458.6173,458.6836,457.2069,457.3205,18636.0
2021-03-15 11:40:00,483.19,484.64,483.19,484.44,8027.0,457.3867,458.7593,457.3867,458.57,8027.0
2021-03-15 11:50:00,484.18,484.91,484.17,484.82,4700.0,458.3239,459.0149,458.3144,458.9297,4700.0
2021-03-15 12:00:00,484.71,485.53,484.67,485.48,4390.0,458.8256,459.6018,458.7877,459.5544,4390.0
2021-03-15 12:10:00,485.57,486.6,485.55,486.51,12869.0,459.6396,460.6146,459.6207,460.5294,12869.0
2021-03-15 12:20:00,486.53,486.92,486.39,486.48,11513.0,460.5484,460.9175,460.4158,460.501,11513.0
2021-03-15 12:30:00,486.48,486.69,486.0,486.15,4809.0,460.501,460.6998,460.0467,460.1887,4809.0
2021-03-15 12:40:00,486.13,487.29,486.03,487.29,14219.0,460.1697,461.2678,460.0751,461.2678,14219.0
2021-03-15 12:50:00,487.31,487.36,486.94,487.28,4475.0,461.2867,461.334,460.9365,461.2583,4475.0
2021-03-15 13:00:00,487.35,487.45,487.09,487.4,11075.0,461.3246,461.4192,461.0785,461.3719,11075.0
2021-03-15 13:10:00,487.37,487.51,487.23,487.37,8562.0,461.3435,461.476,461.211,461.3435,8562.0
2021-03-15 13:20:00,487.51,487.58,487.14,487.35,4755.0,461.476,461.5423,461.1258,461.3246,4755.0
2021-03-15 13:30:00,487.19,487.39,487.02,487.02,4525.0,461.1731,461.3624,461.0122,461.0122,4525.0
2021-03-15 13:40:00,487.09,487.25,486.89,486.97,8900.0,461.0785,461.2299,460.8891,460.9649,8900.0
2021-03-15 13:50:00,486.99,487.6,486.99,487.48,6246.0,460.9838,461.5612,460.9838,461.4476,6246.0
2021-03-15 14:00:00,487.96,488.04,487.47,487.64,3877.0,461.902,461.9777,461.4382,461.5991,3877.0
2021-03-15 14:10:00,487.73,487.85,487.5,487.62,5316.0,461.6843,461.7979,461.4666,461.5802,5316.0
2021-03-15 14:20:00,487.68,488.3,487.66,488.29,5050.0,461.637,462.2238,461.618,462.2144,5050.0
2021-03-15 14:30:00,488.33,488.63,488.23,488.44,9471.0,462.2522,462.5362,462.1576,462.3564,9471.0
2021-03-15 14:40:00,488.37,488.39,487.74,487.9,5758.0,462.2901,462.309,461.6937,461.8452,5758.0
2021-03-15 14:50:00,487.87,487.97,487.69,487.78,3585.0,461.8168,461.9115,461.6464,461.7316,3585.0
2021-03-15 15:00:00,487.9,487.93,486.99,487.27,11062.0,461.8452,461.8736,460.9838,461.2488,11062.0
2021-03-15 15:10:00,487.36,487.43,486.8,487.06,6160.0,461.334,461.4003,460.8039,461.0501,6160.0
2021-03-15 15:20:00,487.1,487.14,486.83,487.05,8564.0,461.0879,461.1258,460.8323,461.0406,8564.0
2021-03-15 15:30:00,487.09,487.43,486.6,487.35,9207.0,461.0785,461.4003,460.6146,461.3246,9207.0
2021-03-15 15:40:00,487.48,488.35,487.42,487.87,22391.0,461.4476,462.2712,461.3908,461.8168,22391.0
2021-03-15 15:50:00,487.81,489.48,487.77,489.25,93705.0,461.76,463.3408,461.7221,463.1231,93705.0
2021-03-16 09:30:00,489.09,489.33,486.81,487.9,46209.0,462.9717,463.1988,460.8134,461.8452,46209.0
2021-03-16 09:40:00,487.75,488.24,486.81,486.81,9694.0,461.7032,462.167,460.8134,460.8134,9694.0
2021-03-16 09:50:00,486.74,486.98,485.61,486.6,5913.0,460.7471,460.9743,459.6775,460.6146,5913.0
2021-03-16 10:00:00,486.41,486.9,485.45,485.64,6770.0,460.4348,460.8986,459.526,459.7059,6770.0
2021-03-16 10:10:00,485.74,486.34,485.48,486.11,4242.0,459.8006,460.3685,459.5544,460.1508,4242.0
2021-03-16 10:20:00,486.05,486.12,485.06,485.47,2547.0,460.094,460.1603,459.1569,459.545,2547.0
2021-03-16 10:30:00,485.57,486.6,485.57,486.2,29219.0,459.6396,460.6146,459.6396,460.236,29219.0
2021-03-16 10:40:00,486.37,486.54,485.33,485.53,19800.0,460.3969,460.5578,459.4124,459.6018,19800.0
2021-03-16 10:50:00,485.52,485.53,484.22,484.33,6815.0,459.5923,459.6018,458.3617,458.4658,6815.0
2021-03-16 11:00:00,484.21,484.41,483.55,484.35,5400.0,458.3523,458.5416,457.7275,458.4848,5400.0
2021-03-16 11:10:00,484.36,484.94,484.23,484.75,3884.0,458.4942,459.0433,458.3712,458.8634,3884.0
2021-03-16 11:20:00,484.82,485.17,484.69,484.84,1651.0,458.9297,459.261,458.8066,458.9486,1651.0
2021-03-16 11:30:00,484.65,484.71,484.25,484.25,3196.0,458.7688,458.8256,458.3901,458.3901,3196.0
2021-03-16 11:40:00,484.19,484.54,484.12,484.28,10719.0,458.3333,458.6646,458.2671,458.4185,10719.0
2021-03-16 11:50:00,484.37,485.02,484.37,485.02,9194.0,458.5037,459.119,458.5037,459.119,9194.0
2021-03-16 12:00:00,484.98,485.23,484.44,485.21,5434.0,459.0811,459.3178,458.57,459.2989,5434.0
2021-03-16 12:10:00,485.11,485.18,483.64,483.64,5600.0,459.2042,459.2705,457.8127,457.8127,5600.0
2021-03-16 12:20:00,483.77,483.86,483.0,483.3,5385.0,457.9358,458.0209,457.2069,457.4909,5385.0
2021-03-16 12:30:00,483.24,484.8,483.16,484.8,6427.0,457.4341,458.9107,457.3583,458.9107,6427.0
2021-03-16 12:40:00,484.93,485.14,484.65,484.65,6092.0,459.0338,459.2326,458.7688,458.7688,6092.0
2021-03-16 12:50:00,484.64,484.76,484.45,484.65,6828.0,458.7593,458.8729,458.5794,458.7688,6828.0
2021-03-16 13:00:00,484.7,485.19,484.36,485.17,12264.0,458.8161,459.2799,458.4942,459.261,12264.0
2021-03-16 13:10:00,485.21,485.22,484.85,484.88,1110.0,459.2989,459.3083,458.9581,458.9865,1110.0
2021-03-16 13:20:00,484.8,485.01,484.54,484.54,1364.0,458.9107,459.1095,458.6646,458.6646,1364.0
2021-03-16 13:30:00,484.42,484.42,483.79,483.79,5372.0,458.551,458.551,457.9547,457.9547,5372.0
2021-03-16 13:40:00,483.47,484.4,483.46,484.3,2583.0,457.6518,458.5321,457.6423,458.4374,2583.0
2021-03-16 13:50:00,484.34,484.34,483.61,483.61,8321.0,458.4753,458.4753,457.7843,457.7843,8321.0
2021-03-16 14:00:00,483.42,484.4,483.35,483.81,1125.0,457.6044,458.5321,457.5382,457.9736,1125.0
2021-03-16 14:10:00,483.64,484.04,483.55,483.81,2541.0,457.8127,458.1913,457.7275,457.9736,2541.0
2021-03-16 14:20:00,483.38,483.43,481.99,482.35,5003.0,457.5666,457.6139,456.2508,456.5916,5003.0
2021-03-16 14:30:00,482.34,483.15,482.09,482.09,3425.0,456.5821,457.3489,456.3455,456.3455,3425.0
2021-03-16 14:40:00,482.12,482.25,481.19,482.05,7446.0,456.3739,456.4969,455.4935,456.3076,7446.0
2021-03-16 14:50:00,482.07,483.05,482.05,482.74,4804.0,456.3265,457.2542,456.3076,456.9608,4804.0
2021-03-16 15:00:00,482.62,483.48,481.78,483.24,8801.0,456.8472,457.6612,456.052,457.4341,8801.0
2021-03-16 15:10:00,483.43,483.88,483.43,483.81,3499.0,457.6139,458.0399,457.6139,457.9736,3499.0
2021-03-16 15:20:00,483.83,484.15,483.33,483.34,5063.0,457.9925,458.2955,457.5192,457.5287,5063.0
2021-03-16 15:30:00,483.39,484.47,483.13,484.13,18269.0,457.576,458.5984,457.3299,458.2765,18269.0
2021-03-16 15:40:00,484.14,484.31,482.78,482.79,28613.0,458.286,458.4469,456.9986,457.0081,28613.0
2021-03-16 15:50:00,482.96,483.53,482.8,482.91,80331.0,457.169,457.7086,457.0176,457.1217,80331.0
2021-03-17 09:30:00,481.39,481.71,480.23,481.06,23585.0,455.6828,455.9858,454.5848,455.3705,23585.0
2021-03-17 09:40:00,481.23,482.29,481.23,481.67,8469.0,455.5314,456.5348,455.5314,455.9479,8469.0
2021-03-17 09:50:00,481.52,481.75,481.14,481.14,2907.0,455.8059,456.0236,455.4462,455.4462,2907.0
2021-03-17 10:00:00,480.7,481.22,480.09,480.27,22201.0,455.0297,455.5219,454.4523,454.6227,22201.0
2021-03-17 10:10:00,480.56,480.88,480.53,480.78,800.0,454.8972,455.2001,454.8688,455.1054,800.0
2021-03-17 10:20:00,480.17,481.12,479.85,480.98,4033.0,454.528,455.4273,454.2251,455.2947,4033.0
2021-03-17 10:30:00,480.01,480.09,479.63,479.99,1049.0,454.3765,454.4523,454.0168,454.3576,1049.0
2021-03-17 10:40:00,479.75,479.75,478.38,478.6,2698.0,454.1304,454.1304,452.8336,453.0418,2698.0
2021-03-17 10:50:00,478.42,479.18,478.42,479.07,3100.0,452.8715,453.5909,452.8715,453.4867,3100.0
2021-03-17 11:00:00,478.77,479.83,478.77,479.83,3504.0,453.2028,454.2062,453.2028,454.2062,3504.0
2021-03-17 11:10:00,479.9,480.61,479.9,480.35,6295.0,454.2724,454.9445,454.2724,454.6984,6295.0
2021-03-17 11:20:00,480.63,481.07,480.37,480.99,3453.0,454.9634,455.3799,454.7173,455.3042,3453.0
2021-03-17 11:30:00,480.96,481.27,480.84,481.27,13366.0,455.2758,455.5693,455.1622,455.5693,13366.0
2021-03-17 11:40:00,481.13,481.52,481.06,481.52,866.0,455.4367,455.8059,455.3705,455.8059,866.0
2021-03-17 11:50:00,481.71,481.71,481.22,481.42,2443.0,455.9858,455.9858,455.5219,455.7112,2443.0
2021-03-17 12:00:00,481.48,482.4,481.48,482.4,2500.0,455.768,456.6389,455.768,456.6389,2500.0
2021-03-17 12:10:00,482.22,482.22,481.67,481.99,4000.0,456.4685,456.4685,455.9479,456.2508,4000.0
2021-03-17 12:20:00,481.45,481.45,481.07,481.34,1595.0,455.7396,455.7396,455.3799,455.6355,1595.0
2021-03-17 12:30:00,480.99,481.17,480.66,481.14,1502.0,455.3042,455.4746,454.9918,455.4462,1502.0
2021-03-17 12:40:00,480.99,481.23,480.99,481.22,739.0,455.3042,455.5314,455.3042,455.5219,739.0
2021-03-17 12:50:00,481.04,481.35,481.02,481.07,1890.0,455.3515,455.645,455.3326,455.3799,1890.0
2021-03-17 13:00:00,481.0,481.09,480.65,480.81,3262.0,455.3137,455.3989,454.9824,455.1338,3262.0
2021-03-17 13:10:00,481.07,481.07,480.57,480.79,600.0,455.3799,455.3799,454.9066,455.1149,600.0
2021-03-17 13:20:00,481.03,481.52,480.95,481.52,1300.0,455.3421,455.8059,455.2663,455.8059,1300.0
2021-03-17 13:30:00,481.45,481.48,481.25,481.25,1000.0,455.7396,455.768,455.5503,455.5503,1000.0
2021-03-17 13:40:00,481.17,481.27,480.96,481.27,1776.0,455.4746,455.5693,455.2758,455.5693,1776.0
2021-03-17 13:50:00,480.9,481.05,480.47,480.5,2312.0,455.219,455.361,454.812,454.8404,2312.0
2021-03-17 14:00:00,480.73,483.84,480.73,483.73,16129.0,455.0581,458.002,455.0581,457.8979,16129.0
2021-03-17 14:10:00,484.58,485.23,483.57,484.03,7755.0,458.7025,459.3178,457.7464,458.1819,7755.0
2021-03-17 14:20:00,483.3,483.66,483.1,483.23,3210.0,457.4909,457.8316,457.3015,457.4246,3210.0
2021-03-17 14:30:00,482.12,484.79,482.11,484.79,3694.0,456.3739,458.9013,456.3644,458.9013,3694.0
2021-03-17 14:40:00,484.76,486.12,484.76,485.77,15366.0,458.8729,460.1603,458.8729,459.8289,15366.0
2021-03-17 14:50:00,485.53,486.3,485.31,485.67,2605.0,459.6018,460.3306,459.3935,459.7343,2605.0
2021-03-17 15:00:00,485.72,486.4,485.72,486.4,1779.0,459.7816,460.4253,459.7816,460.4253,1779.0
2021-03-17 15:10:00,485.78,486.03,484.92,484.92,5217.0,459.8384,460.0751,459.0243,459.0243,5217.0
2021-03-17 15:20:00,484.8,485.03,484.29,485.03,4107.0,458.9107,459.1285,458.428,459.1285,4107.0
2021-03-17 15:30:00,484.84,485.89,484.78,485.33,7176.0,458.9486,459.9425,458.8918,459.4124,7176.0
2021-03-17 15:40:00,485.41,485.67,484.53,485.06,13002.0,459.4882,459.7343,458.6552,459.1569,13002.0
2021-03-17 15:50:00,484.83,486.32,484.51,486.32,61665.0,458.9391,460.3496,458.6362,460.3496,61665.0
2021-03-18 09:30:00,484.52,485.41,483.99,484.75,51334.0,458.6457,459.4882,458.144,458.8634,51334.0
2021-03-18 09:40:00,484.63,484.63,483.04,483.44,27796.0,458.7498,458.7498,457.2447,457.6234,27796.0
2021-03-18 09:50:00,483.24,484.72,482.83,484.14,4601.0,457.4341,458.835,457.046,458.286,4601.0
2021-03-18 10:00:00,484.34,484.66,483.71,484.35,7254.0,458.4753,458.7782,457.879,458.4848,7254.0
2021-03-18 10:10:00,484.12,484.37,483.5,484.1,7072.0,458.2671,458.5037,457.6802,458.2481,7072.0
2021-03-18 10:20:00,484.24,485.27,484.06,485.13,18119.0,458.3807,459.3556,458.2103,459.2231,18119.0
2021-03-18 10:30:00,485.11,486.0,484.76,485.56,5987.0,459.2042,460.0467,458.8729,459.6302,5987.0
2021-03-18 10:40:00,485.48,485.75,485.15,485.4,2506.0,459.5544,459.81,459.2421,459.4787,2506.0
2021-03-18 10:50:00,484.95,485.37,484.88,485.37,1530.0,459.0527,459.4503,458.9865,459.4503,1530.0
2021-03-18 11:00:00,485.58,487.24,485.58,487.14,4633.0,459.6491,461.2204,459.6491,461.1258,4633.0
2021-03-18 11:10:00,487.4,487.63,486.94,487.61,11937.0,461.3719,461.5896,460.9365,461.5707,11937.0
2021-03-18 11:20:00,487.46,487.88,487.19,487.87,5165.0,461.4287,461.8263,461.1731,461.8168,5165.0
2021-03-18 11:30:00,487.89,488.03,487.45,487.55,6992.0,461.8357,461.9683,461.4192,461.5139,6992.0
2021-03-18 11:40:00,487.27,487.8,487.27,487.69,4208.0,461.2488,461.7505,461.2488,461.6464,4208.0
2021-03-18 11:50:00,487.72,488.02,487.57,487.97,6240.0,461.6748,461.9588,461.5328,461.9115,6240.0
2021-03-18 12:00:00,488.03,488.57,487.99,488.57,7854.0,461.9683,462.4794,461.9304,462.4794,7854.0
2021-03-18 12:10:00,488.57,488.82,488.14,488.14,6641.0,462.4794,462.7161,462.0724,462.0724,6641.0
2021-03-18 12:20:00,488.24,488.55,488.13,488.33,8188.0,462.167,462.4605,462.0629,462.2522,8188.0
2021-03-18 12:30:00,488.43,488.5,487.31,487.68,8584.0,462.3469,462.4132,461.2867,461.637,8584.0
2021-03-18 12:40:00,487.63,487.76,486.83,486.91,3926.0,461.5896,461.7127,460.8323,460.9081,3926.0
2021-03-18 12:50:00,486.66,486.66,484.89,485.34,7552.0,460.6714,460.6714,458.9959,459.4219,7552.0
2021-03-18 13:00:00,485.4,486.11,485.34,485.77,4922.0,459.4787,460.1508,459.4219,459.8289,4922.0
2021-03-18 13:10:00,485.74,486.29,485.49,486.29,5355.0,459.8006,460.3212,459.5639,460.3212,5355.0
2021-03-18 13:20:00,486.4,486.8,486.34,486.34,4553.0,460.4253,460.8039,460.3685,460.3685,4553.0
2021-03-18 13:30:00,485.92,486.31,485.91,486.15,3420.0,459.9709,460.3401,459.9615,460.1887,3420.0
2021-03-18 13:40:00,486.46,486.57,486.0,486.05,1659.0,460.4821,460.5862,460.0467,460.094,1659.0
2021-03-18 13:50:00,486.02,486.39,486.02,486.18,2349.0,460.0656,460.4158,460.0656,460.2171,2349.0
2021-03-18 14:00:00,486.35,486.35,484.93,484.93,3686.0,460.378,460.378,459.0338,459.0338,3686.0
2021-03-18 14:10:00,484.63,484.63,482.99,483.05,5510.0,458.7498,458.7498,457.1974,457.2542,5510.0
2021-03-18 14:20:00,482.99,483.47,482.54,482.67,5931.0,457.1974,457.6518,456.7714,456.8945,5931.0
2021-03-18 14:30:00,482.48,482.82,480.73,481.56,8765.0,456.7146,457.0365,455.0581,455.8438,8765.0
2021-03-18 14:40:00,481.36,481.81,480.47,481.81,6558.0,455.6545,456.0804,454.812,456.0804,6558.0
2021-03-18 14:50:00,482.25,482.25,481.64,481.82,3687.0,456.4969,456.4969,455.9195,456.0899,3687.0
2021-03-18 15:00:00,481.63,481.72,479.9,480.4,10921.0,455.91,455.9952,454.2724,454.7457,10921.0
2021-03-18 15:10:00,480.67,481.16,479.81,479.81,9082.0,455.0013,455.4651,454.1872,454.1872,9082.0
2021-03-18 15:20:00,479.75,479.8,478.45,479.8,7913.0,454.1304,454.1778,452.8999,454.1778,7913.0
2021-03-18 15:30:00,479.6,479.76,477.7,477.76,22781.0,453.9884,454.1399,452.1899,452.2467,22781.0
2021-03-18 15:40:00,477.77,477.77,475.68,475.83,12014.0,452.2562,452.2562,450.2778,450.4198,12014.0
2021-03-18 15:50:00,475.78,477.11,475.68,476.57,36485.0,450.3724,451.6314,450.2778,451.1202,36485.0
2021-03-19 09:30:00,474.39,476.14,473.92,474.38,94885.0,449.8725,451.5321,449.4268,449.863,94885.0
2021-03-19 09:40:00,474.27,474.27,471.36,471.4,24447.0,449.7587,449.7587,446.9991,447.037,24447.0
2021-03-19 09:50:00,471.79,475.03,471.79,473.97,9660.0,447.4069,450.4794,447.4069,449.4742,9660.0
2021-03-19 10:00:00,474.03,474.23,472.0,472.52,17785.0,449.5311,449.7208,447.606,448.0992,17785.0
2021-03-19 10:10:00,472.96,474.86,471.87,474.86,37048.0,448.5164,450.3182,447.4828,450.3182,37048.0
2021-03-19 10:20:00,474.69,475.81,474.56,475.34,26134.0,450.157,451.2191,450.0337,450.7734,26134.0
2021-03-19 10:30:00,475.31,475.71,473.67,474.68,14707.0,450.745,451.1243,449.1897,450.1475,14707.0
2021-03-19 10:40:00,475.03,476.21,475.02,475.95,3650.0,450.4794,451.5985,450.47,451.3519,3650.0
2021-03-19 10:50:00,476.32,477.19,476.18,477.07,7590.0,451.7028,452.5278,451.57,452.414,7590.0
2021-03-19 11:00:00,477.04,477.38,476.78,476.78,5113.0,452.3856,452.708,452.139,452.139,5113.0
2021-03-19 11:10:00,476.79,477.33,476.09,476.89,11500.0,452.1485,452.6606,451.4847,452.2433,11500.0
2021-03-19 11:20:00,476.57,477.15,475.89,476.65,11899.0,451.9399,452.4899,451.295,452.0157,11899.0
2021-03-19 11:30:00,476.74,478.21,476.54,478.21,20057.0,452.1011,453.4951,451.9114,453.4951,20057.0
2021-03-19 11:40:00,478.2,478.59,477.97,478.54,10167.0,453.4856,453.8555,453.2675,453.808,10167.0
2021-03-19 11:50:00,478.23,479.66,478.18,479.18,20323.0,453.5141,454.8702,453.4666,454.415,20323.0
2021-03-19 12:00:00,479.28,479.85,478.95,479.09,11800.0,454.5098,455.0503,454.1968,454.3296,11800.0
2021-03-19 12:10:00,478.81,479.23,478.63,479.13,8877.0,454.0641,454.4624,453.8934,454.3675,8877.0
2021-03-19 12:20:00,479.24,479.55,479.01,479.01,5136.0,454.4719,454.7658,454.2537,454.2537,5136.0
2021-03-19 12:30:00,479.35,479.4,479.04,479.04,8912.0,454.5762,454.6236,454.2822,454.2822,8912.0
2021-03-19 12:40:00,479.4,479.93,479.4,479.9,2001.0,454.6236,455.1262,454.6236,455.0978,2001.0
2021-03-19 12:50:00,479.48,479.74,479.2,479.54,6123.0,454.6995,454.946,454.4339,454.7564,6123.0
2021-03-19 13:00:00,479.38,479.38,478.08,478.53,5186.0,454.6046,454.6046,453.3718,453.7986,5186.0
2021-03-19 13:10:00,478.51,479.21,478.34,478.97,6678.0,453.7796,454.4434,453.6184,454.2158,6678.0
2021-03-19 13:20:00,479.07,479.16,478.75,478.98,5263.0,454.3106,454.396,454.0072,454.2253,5263.0
2021-03-19 13:30:00,478.99,479.19,478.1,478.38,9545.0,454.2348,454.4244,453.3908,453.6563,9545.0
2021-03-19 13:40:00,478.75,479.29,478.62,479.29,8258.0,454.0072,454.5193,453.8839,454.5193,8258.0
2021-03-19 13:50:00,479.41,479.55,478.51,478.94,9238.0,454.6331,454.7658,453.7796,454.1874,9238.0
2021-03-19 14:00:00,478.96,479.44,477.79,477.86,14686.0,454.2063,454.6615,453.0968,453.1632,14686.0
2021-03-19 14:10:00,477.85,478.46,477.47,477.56,7022.0,453.1537,453.7322,452.7933,452.8787,7022.0
2021-03-19 14:20:00,477.63,478.01,477.31,477.91,8835.0,452.9451,453.3054,452.6416,453.2106,8835.0
2021-03-19 14:30:00,478.1,478.46,477.95,478.23,8868.0,453.3908,453.7322,453.2485,453.5141,8868.0
2021-03-19 14:40:00,478.17,478.38,477.93,478.2,11600.0,453.4572,453.6563,453.2296,453.4856,11600.0
2021-03-19 14:50:00,477.98,478.64,477.47,478.64,12244.0,453.277,453.9029,452.7933,453.9029,12244.0
2021-03-19 15:00:00,478.66,478.69,477.54,477.75,8672.0,453.9218,453.9503,452.8597,453.0589,8672.0
2021-03-19 15:10:00,477.67,478.11,477.67,477.85,4156.0,452.983,453.4003,452.983,453.1537,4156.0
2021-03-19 15:20:00,477.87,478.06,477.61,477.82,4014.0,453.1727,453.3528,452.9261,453.1252,4014.0
2021-03-19 15:30:00,478.14,479.14,477.98,478.63,14320.0,453.4287,454.377,453.277,453.8934,14320.0
2021-03-19 15:40:00,478.69,478.92,477.41,477.85,25554.0,453.9503,454.1684,452.7364,453.1537,25554.0
2021-03-19 15:50:00,477.73,478.51,475.2,475.75,193635.0,453.0399,453.7796,450.6407,451.1622,193635.0
2021-03-22 09:30:00,476.06,476.55,473.56,474.64,78038.0,451.4562,451.9209,449.0854,450.1096,78038.0
2021-03-22 09:40:00,474.47,474.84,473.69,474.17,30555.0,449.9484,450.2993,449.2087,449.6639,30555.0
2021-03-22 09:50:00,474.33,474.33,472.64,472.64,27501.0,449.8156,449.8156,448.213,448.213,27501.0
2021-03-22 10:00:00,473.03,473.43,471.76,472.05,11783.0,448.5828,448.9621,447.3784,447.6535,11783.0
2021-03-22 10:10:00,472.42,472.98,471.77,472.59,20838.0,448.0043,448.5354,447.3879,448.1655,20838.0
2021-03-22 10:20:00,472.75,472.75,471.72,472.33,21839.0,448.3173,448.3173,447.3405,447.919,21839.0
2021-03-22 10:30:00,472.39,473.1,471.98,472.45,11516.0,447.9759,448.6492,447.5871,448.0328,11516.0
2021-03-22 10:40:00,472.5,473.24,471.91,473.14,20096.0,448.0802,448.782,447.5207,448.6871,20096.0
2021-03-22 10:50:00,473.16,473.21,471.82,471.99,17445.0,448.7061,448.7535,447.4353,447.5966,17445.0
2021-03-22 11:00:00,472.09,472.77,471.75,472.65,11600.0,447.6914,448.3362,447.369,448.2224,11600.0
2021-03-22 11:10:00,472.42,472.42,471.16,471.79,17778.0,448.0043,448.0043,446.8095,447.4069,17778.0
2021-03-22 11:20:00,471.84,472.1,471.55,471.82,8434.0,447.4543,447.7009,447.1793,447.4353,8434.0
2021-03-22 11:30:00,471.99,473.0,471.91,472.58,14921.0,447.5966,448.5544,447.5207,448.1561,14921.0
2021-03-22 11:40:00,472.56,472.94,472.37,472.85,17978.0,448.1371,448.4975,447.9569,448.4121,17978.0
2021-03-22 11:50:00,472.75,472.95,472.63,472.79,9810.0,448.3173,448.5069,448.2035,448.3552,9810.0
2021-03-22 12:00:00,472.87,473.18,472.21,472.3,8020.0,448.4311,448.7251,447.8052,447.8905,8020.0
2021-03-22 12:10:00,472.4,472.44,471.95,471.95,15050.0,447.9854,448.0233,447.5586,447.5586,15050.0
2021-03-22 12:20:00,472.0,472.37,471.82,472.35,3426.0,447.606,447.9569,447.4353,447.938,3426.0
2021-03-22 12:30:00,472.38,472.41,472.07,472.25,1864.0,447.9664,447.9949,447.6724,447.8431,1864.0
2021-03-22 12:40:00,472.32,472.88,472.32,472.7,1400.0,447.9095,448.4406,447.9095,448.2699,1400.0
2021-03-22 12:50:00,472.56,472.74,472.55,472.74,1680.0,448.1371,448.3078,448.1276,448.3078,1680.0
2021-03-22 13:00:00,473.05,473.05,472.32,472.32,12313.0,448.6018,448.6018,447.9095,447.9095,12313.0
2021-03-22 13:10:00,472.63,473.41,472.6,473.37,3725.0,448.2035,448.9432,448.175,448.9052,3725.0
2021-03-22 13:20:00,473.84,473.86,473.18,473.45,1924.0,449.3509,449.3699,448.7251,448.9811,1924.0
2021-03-22 13:30:00,473.56,473.9,473.56,473.79,4769.0,449.0854,449.4078,449.0854,449.3035,4769.0
2021-03-22 13:40:00,473.88,474.27,473.82,474.25,3373.0,449.3889,449.7587,449.332,449.7398,3373.0
2021-03-22 13:50:00,474.3,474.45,474.29,474.4,1860.0,449.7872,449.9294,449.7777,449.882,1860.0
2021-03-22 14:00:00,474.7,474.95,474.59,474.95,1385.0,450.1665,450.4036,450.0622,450.4036,1385.0
2021-03-22 14:10:00,474.85,474.85,474.25,474.38,1023.0,450.3087,450.3087,449.7398,449.863,1023.0
2021-03-22 14:20:00,474.31,474.45,474.08,474.36,1947.0,449.7967,449.9294,449.5785,449.8441,1947.0
2021-03-22 14:30:00,474.68,475.1,474.68,475.02,4440.0,450.1475,450.5458,450.1475,450.47,4440.0
2021-03-22 14:40:00,475.13,475.13,474.71,474.74,2178.0,450.5743,450.5743,450.176,450.2044,2178.0
2021-03-22 14:50:00,474.81,475.07,474.64,474.73,2624.0,450.2708,450.5174,450.1096,450.1949,2624.0
2021-03-22 15:00:00,474.98,475.52,474.94,475.45,4780.0,450.432,450.9441,450.3941,450.8777,4780.0
2021-03-22 15:10:00,475.53,475.53,474.47,474.48,1800.0,450.9536,450.9536,449.9484,449.9579,1800.0
2021-03-22 15:20:00,474.38,474.58,474.02,474.04,3549.0,449.863,450.0527,449.5216,449.5406,3549.0
2021-03-22 15:30:00,474.0,474.45,473.49,473.67,17207.0,449.5027,449.9294,449.019,449.1897,17207.0
2021-03-22 15:40:00,473.71,473.87,472.94,472.94,4959.0,449.2277,449.3794,448.4975,448.4975,4959.0
2021-03-22 15:50:00,472.86,473.62,472.86,473.14,50911.0,448.4216,449.1423,448.4216,448.6871,50911.0
2021-03-23 09:30:00,469.99,471.25,469.37,471.11,56082.0,445.6999,446.8948,445.112,446.762,56082.0
2021-03-23 09:40:00,471.18,471.81,470.45,470.46,26365.0,446.8284,447.4259,446.1361,446.1456,26365.0
2021-03-23 09:50:00,470.23,470.68,469.21,470.29,20689.0,445.9275,446.3543,444.9602,445.9844,20689.0
2021-03-23 10:00:00,470.24,470.81,469.12,469.22,32931.0,445.937,446.4775,444.8749,444.9697,32931.0
2021-03-23 10:10:00,469.22,469.84,468.84,469.73,18305.0,444.9697,445.5577,444.6094,445.4534,18305.0
2021-03-23 10:20:00,469.72,469.72,468.79,468.79,14276.0,445.4439,445.4439,444.5619,444.5619,14276.0
2021-03-23 10:30:00,468.78,468.99,466.58,466.74,24215.0,444.5525,444.7516,442.4662,442.6179,24215.0
2021-03-23 10:40:00,466.63,467.3,466.44,467.24,18916.0,442.5136,443.1489,442.3334,443.092,18916.0
2021-03-23 10:50:00,467.21,467.67,466.9,467.35,22649.0,443.0636,443.4998,442.7696,443.1964,22649.0
2021-03-23 11:00:00,467.35,467.42,466.52,466.81,29175.0,443.1964,443.2627,442.4093,442.6843,29175.0
2021-03-23 11:10:00,466.77,468.11,466.5,467.97,27831.0,442.6463,443.9171,442.3903,443.7843,27831.0
2021-03-23 11:20:00,467.94,468.68,467.73,468.68,17411.0,443.7559,444.4576,443.5567,444.4576,17411.0
2021-03-23 11:30:00,468.72,468.79,467.24,467.3,19940.0,444.4956,444.5619,443.092,443.1489,19940.0
2021-03-23 11:40:00,467.35,467.68,467.07,467.18,31157.0,443.1964,443.5093,442.9308,443.0351,31157.0
2021-03-23 11:50:00,467.28,467.43,466.72,467.38,31133.0,443.13,443.2722,442.5989,443.2248,31133.0
2021-03-23 12:00:00,467.4,467.98,466.76,467.02,36364.0,443.2438,443.7938,442.6369,442.8834,36364.0
2021-03-23 12:10:00,467.05,467.24,466.5,467.04,42652.0,442.9119,443.092,442.3903,442.9024,42652.0
2021-03-23 12:20:00,467.01,467.55,466.54,467.31,48055.0,442.8739,443.386,442.4282,443.1584,48055.0
2021-03-23 12:30:00,467.37,467.69,466.91,467.69,53258.0,443.2153,443.5188,442.7791,443.5188,53258.0
2021-03-23 12:40:00,467.67,467.76,467.04,467.44,57435.0,443.4998,443.5852,442.9024,443.2817,57435.0
2021-03-23 12:50:00,467.56,467.93,467.37,467.87,51487.0,443.3955,443.7464,443.2153,443.6895,51487.0
2021-03-23 13:00:00,467.89,468.18,467.76,467.76,41552.0,443.7085,443.9835,443.5852,443.5852,41552.0
2021-03-23 13:10:00,467.75,467.8,467.27,467.74,38937.0,443.5757,443.6231,443.1205,443.5662,38937.0
2021-03-23 13:20:00,467.75,467.76,466.9,467.19,51695.0,443.5757,443.5852,442.7696,443.0446,51695.0
2021-03-23 13:30:00,467.2,467.23,465.74,465.8,47077.0,443.0541,443.0826,441.6696,441.7265,47077.0
2021-03-23 13:40:00,465.8,465.8,464.52,465.09,53085.0,441.7265,441.7265,440.5126,441.0532,53085.0
2021-03-23 13:50:00,465.07,465.21,464.49,464.94,49364.0,441.0342,441.167,440.4842,440.9109,49364.0
2021-03-23 14:00:00,464.94,465.37,464.53,465.36,46973.0,440.9109,441.3187,440.5221,441.3092,46973.0
2021-03-23 14:10:00,465.27,465.53,464.49,464.56,47176.0,441.2239,441.4704,440.4842,440.5506,47176.0
2021-03-23 14:20:00,464.6,464.86,463.83,464.26,46603.0,440.5885,440.8351,439.8583,440.2661,46603.0
2021-03-23 14:30:00,464.25,464.4,463.31,463.46,48176.0,440.2566,440.3988,439.3652,439.5074,48176.0
2021-03-23 14:40:00,463.54,463.59,462.52,463.21,63293.0,439.5833,439.6307,438.616,439.2703,63293.0
2021-03-23 14:50:00,463.11,463.16,461.33,461.4,46456.0,439.1755,439.2229,437.4875,437.5539,46456.0
2021-03-23 15:00:00,461.55,462.96,461.0,462.23,70977.0,437.6961,439.0332,437.1745,438.341,70977.0
2021-03-23 15:10:00,462.24,462.25,461.04,461.52,54673.0,438.3505,438.3599,437.2125,437.6677,54673.0
2021-03-23 15:20:00,461.19,461.19,459.73,460.63,63715.0,437.3547,437.3547,435.9702,436.8237,63715.0
2021-03-23 15:30:00,460.42,460.42,459.05,459.22,26000.0,436.6245,436.6245,435.3253,435.4865,26000.0
2021-03-23 15:40:00,459.31,460.88,459.12,460.22,27258.0,435.5719,437.0607,435.3917,436.4349,27258.0
2021-03-23 15:50:00,460.04,461.38,459.32,460.69,111787.0,436.2642,437.5349,435.5814,436.8806,111787.0
2021-03-24 09:30:00,464.77,466.74,464.77,466.71,41377.0,440.7497,442.6179,440.7497,442.5894,41377.0
2021-03-24 09:40:00,466.58,468.17,466.29,467.29,33784.0,442.4662,443.974,442.1911,443.1395,33784.0
2021-03-24 09:50:00,467.15,467.34,465.24,465.51,29903.0,443.0067,443.1869,441.1954,441.4515,29903.0
2021-03-24 10:00:00,465.56,467.02,465.56,465.61,30399.0,441.4989,442.8834,441.4989,441.5463,30399.0
2021-03-24 10:10:00,465.47,466.69,464.58,464.69,44691.0,441.4135,442.5705,440.5695,440.6738,44691.0
2021-03-24 10:20:00,464.89,465.6,464.69,465.6,9257.0,440.8635,441.5368,440.6738,441.5368,9257.0
2021-03-24 10:30:00,466.03,467.8,465.54,467.31,13695.0,441.9446,443.6231,441.4799,443.1584,13695.0
2021-03-24 10:40:00,467.44,468.78,466.97,468.59,80853.0,443.2817,444.5525,442.836,444.3723,80853.0
2021-03-24 10:50:00,468.67,469.26,468.45,468.86,19229.0,444.4481,445.0076,444.2395,444.6283,19229.0
2021-03-24 11:00:00,468.96,469.17,467.88,468.24,6739.0,444.7232,444.9223,443.699,444.0404,6739.0
2021-03-24 11:10:00,468.54,468.59,466.43,466.43,9771.0,444.3249,444.3723,442.3239,442.3239,9771.0
2021-03-24 11:20:00,466.61,466.69,466.04,466.26,4774.0,442.4946,442.5705,441.9541,442.1627,4774.0
2021-03-24 11:30:00,466.31,466.58,466.0,466.29,3500.0,442.2101,442.4662,441.9161,442.1911,3500.0
2021-03-24 11:40:00,466.11,466.2,465.71,466.01,4629.0,442.0204,442.1058,441.6411,441.9256,4629.0
2021-03-24 11:50:00,465.77,466.19,465.44,466.0,3490.0,441.698,442.0963,441.3851,441.9161,3490.0
2021-03-24 12:00:00,465.76,466.99,465.75,466.99,2308.0,441.6885,442.855,441.6791,442.855,2308.0
2021-03-24 12:10:00,467.07,467.76,467.07,467.44,5283.0,442.9308,443.5852,442.9308,443.2817,5283.0
2021-03-24 12:20:00,467.55,467.73,467.35,467.73,3222.0,443.386,443.5567,443.1964,443.5567,3222.0
2021-03-24 12:30:00,467.71,467.72,466.84,467.46,9958.0,443.5378,443.5472,442.7127,443.3007,9958.0
2021-03-24 12:40:00,467.84,467.91,466.52,466.52,3217.0,443.661,443.7274,442.4093,442.4093,3217.0
2021-03-24 12:50:00,466.57,466.57,466.06,466.38,4085.0,442.4567,442.4567,441.973,442.2765,4085.0
2021-03-24 13:00:00,466.3,466.33,464.85,465.13,20217.0,442.2006,442.2291,440.8256,441.0911,20217.0
2021-03-24 13:10:00,465.18,465.18,463.51,463.55,13691.0,441.1385,441.1385,439.5548,439.5928,13691.0
2021-03-24 13:20:00,464.09,464.68,464.09,464.58,3985.0,440.1048,440.6644,440.1048,440.5695,3985.0
2021-03-24 13:30:00,464.52,465.44,464.52,465.44,5625.0,440.5126,441.3851,440.5126,441.3851,5625.0
2021-03-24 13:40:00,465.47,465.58,463.9,465.16,10352.0,441.4135,441.5178,439.9247,441.1195,10352.0
2021-03-24 13:50:00,465.52,465.59,465.18,465.48,8357.0,441.4609,441.5273,441.1385,441.423,8357.0
2021-03-24 14:00:00,465.14,465.41,464.73,465.29,3560.0,441.1006,441.3566,440.7118,441.2428,3560.0
2021-03-24 14:10:00,465.12,465.12,464.83,464.91,800.0,441.0816,441.0816,440.8066,440.8825,800.0
2021-03-24 14:20:00,464.65,465.17,463.52,463.52,6565.0,440.6359,441.129,439.5643,439.5643,6565.0
2021-03-24 14:30:00,463.39,463.39,462.25,462.41,5658.0,439.441,439.441,438.3599,438.5117,5658.0
2021-03-24 14:40:00,462.67,463.35,461.48,463.34,9462.0,438.7582,439.4031,437.6297,439.3936,9462.0
2021-03-24 14:50:00,463.25,463.26,461.61,461.61,11407.0,439.3083,439.3177,437.753,437.753,11407.0
2021-03-24 15:00:00,461.5,462.58,461.27,462.14,6740.0,437.6487,438.6729,437.4306,438.2556,6740.0
2021-03-24 15:10:00,461.85,462.58,461.84,462.57,3654.0,437.9806,438.6729,437.9711,438.6634,3654.0
2021-03-24 15:20:00,462.11,462.11,460.83,460.93,6466.0,438.2272,438.2272,437.0133,437.1082,6466.0
2021-03-24 15:30:00,460.96,461.12,459.49,459.96,6579.0,437.1366,437.2883,435.7426,436.1883,6579.0
2021-03-24 15:40:00,459.62,460.14,459.18,459.59,17034.0,435.8659,436.359,435.4486,435.8374,17034.0
2021-03-24 15:50:00,459.72,459.74,457.8,457.82,83746.0,435.9607,435.9797,434.1399,434.1589,83746.0
2021-03-25 09:30:00,454.44,455.87,453.36,454.71,74352.0,430.9536,432.3097,429.9294,431.2096,74352.0
2021-03-25 09:40:00,455.05,455.74,454.41,454.66,25217.0,431.5321,432.1864,430.9251,431.1622,25217.0
2021-03-25 09:50:00,454.54,454.54,452.36,453.86,25631.0,431.0484,431.0484,428.9811,430.4036,25631.0
2021-03-25 10:00:00,453.69,455.99,452.89,455.86,35201.0,430.2423,432.4235,429.4837,432.3002,35201.0
2021-03-25 10:10:00,455.88,456.43,454.29,454.62,56815.0,432.3192,432.8407,430.8113,431.1243,56815.0
2021-03-25 10:20:00,454.81,456.3,454.62,455.46,15261.0,431.3045,432.7174,431.1243,431.9209,15261.0
2021-03-25 10:30:00,455.0,455.75,454.27,454.92,9348.0,431.4846,432.1959,430.7924,431.4088,9348.0
2021-03-25 10:40:00,454.83,454.83,453.32,453.33,5638.0,431.3234,431.3234,429.8915,429.9009,5638.0
2021-03-25 10:50:00,453.03,453.7,452.37,453.7,19108.0,429.6164,430.2518,428.9906,430.2518,19108.0
2021-03-25 11:00:00,453.46,453.99,452.78,453.53,9621.0,430.0242,430.5268,429.3794,430.0906,9621.0
2021-03-25 11:10:00,453.67,456.19,453.64,456.19,18610.0,430.2234,432.6131,430.1949,432.6131,18610.0
2021-03-25 11:20:00,456.49,457.38,456.33,457.38,6831.0,432.8976,433.7416,432.7459,433.7416,6831.0
2021-03-25 11:30:00,457.54,459.25,457.54,458.76,8373.0,433.8934,435.515,433.8934,435.0503,8373.0
2021-03-25 11:40:00,458.82,458.82,457.53,458.04,20060.0,435.1072,435.1072,433.8839,434.3675,20060.0
2021-03-25 11:50:00,457.97,461.37,457.87,461.35,9203.0,434.3011,437.5254,434.2063,437.5065,9203.0
2021-03-25 12:00:00,461.4,462.16,461.22,461.41,14719.0,437.5539,438.2746,437.3832,437.5634,14719.0
2021-03-25 12:10:00,461.52,462.73,460.68,462.61,7505.0,437.6677,438.8151,436.8711,438.7013,7505.0
2021-03-25 12:20:00,462.48,463.42,462.36,462.77,19374.0,438.5781,439.4695,438.4643,438.8531,19374.0
2021-03-25 12:30:00,462.9,463.82,462.81,463.01,10877.0,438.9763,439.8488,438.891,439.0807,10877.0
2021-03-25 12:40:00,463.34,464.96,463.34,464.78,5925.0,439.3936,440.9299,439.3936,440.7592,5925.0
2021-03-25 12:50:00,464.66,464.99,463.91,464.05,4140.0,440.6454,440.9583,439.9341,440.0669,4140.0
2021-03-25 13:00:00,463.84,464.53,462.7,464.24,12727.0,439.8678,440.5221,438.7867,440.2471,12727.0
2021-03-25 13:10:00,464.33,464.93,463.82,464.42,6955.0,440.3324,440.9014,439.8488,440.4178,6955.0
2021-03-25 13:20:00,464.55,464.55,463.15,463.17,5040.0,440.5411,440.5411,439.2134,439.2324,5040.0
2021-03-25 13:30:00,463.38,463.7,462.44,462.77,5881.0,439.4315,439.735,438.5401,438.8531,5881.0
2021-03-25 13:40:00,463.58,464.57,462.86,463.5,11127.0,439.6212,440.56,438.9384,439.5453,11127.0
2021-03-25 13:50:00,463.67,463.95,462.43,462.43,3951.0,439.7066,439.9721,438.5306,438.5306,3951.0
2021-03-25 14:00:00,462.45,463.04,462.18,462.59,5630.0,438.5496,439.1091,438.2936,438.6824,5630.0
2021-03-25 14:10:00,462.38,464.08,462.24,464.08,4310.0,438.4832,440.0954,438.3505,440.0954,4310.0
2021-03-25 14:20:00,463.94,464.03,461.94,462.03,16101.0,439.9626,440.0479,438.066,438.1513,16101.0
2021-03-25 14:30:00,461.68,464.15,461.68,463.82,12277.0,437.8194,440.1617,437.8194,439.8488,12277.0
2021-03-25 14:40:00,464.33,465.12,463.87,464.53,3573.0,440.3324,441.0816,439.8962,440.5221,3573.0
2021-03-25 14:50:00,464.8,465.59,464.74,465.45,7074.0,440.7782,441.5273,440.7213,441.3946,7074.0
2021-03-25 15:00:00,465.53,465.76,465.04,465.16,11522.0,441.4704,441.6885,441.0057,441.1195,11522.0
2021-03-25 15:10:00,465.42,466.83,465.3,466.78,12077.0,441.3661,442.7032,441.2523,442.6558,12077.0
2021-03-25 15:20:00,466.98,467.29,466.78,467.29,29492.0,442.8455,443.1395,442.6558,443.1395,29492.0
2021-03-25 15:30:00,467.31,468.03,467.12,467.98,16822.0,443.1584,443.8412,442.9782,443.7938,16822.0
2021-03-25 15:40:00,468.06,468.59,467.65,468.32,10270.0,443.8697,444.3723,443.4809,444.1162,10270.0
2021-03-25 15:50:00,468.3,469.2,467.38,467.38,47722.0,444.0973,444.9507,443.2248,443.2248,47722.0
2021-03-26 09:30:00,471.08,471.65,468.88,469.77,28230.0,446.7336,447.2741,444.6473,445.4913,28230.0
2021-03-26 09:40:00,469.77,470.86,469.77,470.51,16972.0,445.4913,446.525,445.4913,446.193,16972.0
2021-03-26 09:50:00,470.83,472.08,470.53,472.08,39636.0,446.4965,447.6819,446.212,447.6819,39636.0
2021-03-26 10:00:00,472.16,473.38,472.16,473.0,13357.0,447.7578,448.9147,447.7578,448.5544,13357.0
2021-03-26 10:10:00,473.27,474.22,473.09,474.0,9722.0,448.8104,449.7113,448.6397,449.5027,9722.0
2021-03-26 10:20:00,474.48,475.25,474.21,475.25,13528.0,449.9579,450.6881,449.7018,450.6881,13528.0
2021-03-26 10:30:00,475.33,475.63,474.91,475.54,10137.0,450.7639,451.0484,450.3656,450.9631,10137.0
2021-03-26 10:40:00,475.37,475.48,474.04,474.04,8931.0,450.8019,450.9062,449.5406,449.5406,8931.0
2021-03-26 10:50:00,473.98,474.53,473.45,473.46,11500.0,449.4837,450.0053,448.9811,448.9906,11500.0
2021-03-26 11:00:00,473.31,473.49,472.7,472.71,6834.0,448.8483,449.019,448.2699,448.2793,6834.0
2021-03-26 11:10:00,472.33,472.48,471.17,471.53,9278.0,447.919,448.0612,446.8189,447.1603,9278.0
2021-03-26 11:20:00,471.79,472.18,471.55,472.06,8625.0,447.4069,447.7767,447.1793,447.6629,8625.0
2021-03-26 11:30:00,472.36,473.47,472.02,473.41,9822.0,447.9474,449.0001,447.625,448.9432,9822.0
2021-03-26 11:40:00,473.51,474.06,473.01,473.77,15294.0,449.038,449.5596,448.5638,449.2846,15294.0
2021-03-26 11:50:00,473.96,474.25,473.37,474.11,4568.0,449.4647,449.7398,448.9052,449.607,4568.0
2021-03-26 12:00:00,474.07,474.47,474.03,474.41,4136.0,449.5691,449.9484,449.5311,449.8915,4136.0
2021-03-26 12:10:00,474.52,475.64,474.46,475.56,19433.0,449.9958,451.0579,449.9389,450.9821,19433.0
2021-03-26 12:20:00,475.89,475.98,475.72,475.89,3578.0,451.295,451.3803,451.1338,451.295,3578.0
2021-03-26 12:30:00,476.25,476.54,475.54,475.87,3936.0,451.6364,451.9114,450.9631,451.276,3936.0
2021-03-26 12:40:00,475.81,475.83,474.97,475.16,6652.0,451.2191,451.2381,450.4225,450.6027,6652.0
2021-03-26 12:50:00,475.14,475.17,474.26,474.26,2800.0,450.5838,450.6122,449.7492,449.7492,2800.0
2021-03-26 13:00:00,474.4,475.29,474.4,475.2,2536.0,449.882,450.726,449.882,450.6407,2536.0
2021-03-26 13:10:00,475.29,475.29,474.26,474.42,3426.0,450.726,450.726,449.7492,449.901,3426.0
2021-03-26 13:20:00,474.2,474.85,474.2,474.39,43286.0,449.6923,450.3087,449.6923,449.8725,43286.0
2021-03-26 13:30:00,474.51,474.56,473.31,473.45,10793.0,449.9863,450.0337,448.8483,448.9811,10793.0
2021-03-26 13:40:00,473.44,473.49,471.44,471.44,13641.0,448.9716,449.019,447.075,447.075,13641.0
2021-03-26 13:50:00,471.33,472.39,471.33,472.2,21441.0,446.9707,447.9759,446.9707,447.7957,21441.0
2021-03-26 14:00:00,472.17,472.48,470.55,470.55,11014.0,447.7673,448.0612,446.231,446.231,11014.0
2021-03-26 14:10:00,470.64,470.91,469.83,470.16,18465.0,446.3163,446.5724,445.5482,445.8611,18465.0
2021-03-26 14:20:00,470.18,472.2,470.18,472.06,13174.0,445.8801,447.7957,445.8801,447.6629,13174.0
2021-03-26 14:30:00,471.71,472.7,471.69,471.93,5180.0,447.331,448.2699,447.3121,447.5397,5180.0
2021-03-26 14:40:00,471.9,472.35,470.0,470.25,10272.0,447.5112,447.938,445.7094,445.9465,10272.0
2021-03-26 14:50:00,469.93,473.39,469.9,473.38,19897.0,445.643,448.9242,445.6146,448.9147,19897.0
2021-03-26 15:00:00,473.09,473.43,472.52,472.52,3319.0,448.6397,448.9621,448.0992,448.0992,3319.0
2021-03-26 15:10:00,472.91,473.86,472.75,473.86,4357.0,448.469,449.3699,448.3173,449.3699,4357.0
2021-03-26 15:20:00,473.87,474.04,473.19,473.95,11956.0,449.3794,449.5406,448.7345,449.4553,11956.0
2021-03-26 15:30:00,474.37,475.15,474.32,474.63,9285.0,449.8536,450.5932,449.8061,450.1001,9285.0
2021-03-26 15:40:00,475.04,476.0,474.8,475.99,7938.0,450.4889,451.3993,450.2613,451.3898,7938.0
2021-03-26 15:50:00,476.03,478.6,475.9,478.55,52164.0,451.4278,453.8649,451.3045,453.8175,52164.0
2021-03-29 09:30:00,475.75,478.41,475.26,478.29,45000.0,451.1622,453.6848,450.6976,453.571,45000.0
2021-03-29 09:40:00,478.44,480.22,478.22,479.5,29041.0,453.7132,455.4012,453.5046,454.7184,29041.0
2021-03-29 09:50:00,479.62,480.3,478.1,478.24,22180.0,454.8322,455.4771,453.3908,453.5235,22180.0
2021-03-29 10:00:00,477.85,478.3,475.85,476.05,22600.0,453.1537,453.5804,451.2571,451.4467,22600.0
2021-03-29 10:10:00,476.01,476.31,474.69,475.22,20034.0,451.4088,451.6933,450.157,450.6596,20034.0
2021-03-29 10:20:00,475.07,475.07,473.26,473.26,16749.0,450.5174,450.5174,448.8009,448.8009,16749.0
2021-03-29 10:30:00,473.16,473.63,471.99,472.6,17762.0,448.7061,449.1518,447.5966,448.175,17762.0
2021-03-29 10:40:00,472.45,472.5,471.16,471.26,10983.0,448.0328,448.0802,446.8095,446.9043,10983.0
2021-03-29 10:50:00,471.36,471.68,470.12,470.48,14130.0,446.9991,447.3026,445.8232,446.1646,14130.0
2021-03-29 11:00:00,470.2,470.45,469.01,469.89,12140.0,445.8991,446.1361,444.7706,445.6051,12140.0
2021-03-29 11:10:00,469.81,470.25,468.71,469.11,17922.0,445.5292,445.9465,444.4861,444.8654,17922.0
2021-03-29 11:20:00,469.12,470.19,468.82,470.09,17160.0,444.8749,445.8896,444.5904,445.7948,17160.0
2021-03-29 11:30:00,469.83,471.19,469.83,470.52,13256.0,445.5482,446.8379,445.5482,446.2025,13256.0
2021-03-29 11:40:00,470.74,471.22,470.06,470.06,16674.0,446.4112,446.8664,445.7663,445.7663,16674.0
2021-03-29 11:50:00,470.0,471.74,469.84,471.31,8807.0,445.7094,447.3595,445.5577,446.9517,8807.0
2021-03-29 12:00:00,471.3,471.57,469.67,469.67,8535.0,446.9422,447.1983,445.3965,445.3965,8535.0
2021-03-29 12:10:00,469.81,469.81,468.42,468.58,16753.0,445.5292,445.5292,444.2111,444.3628,16753.0
2021-03-29 12:20:00,468.65,470.19,468.32,470.1,9942.0,444.4292,445.8896,444.1162,445.8042,9942.0
2021-03-29 12:30:00,470.15,471.35,469.89,471.08,11677.0,445.8517,446.9896,445.6051,446.7336,11677.0
2021-03-29 12:40:00,470.94,471.94,470.76,470.97,5755.0,446.6008,447.5491,446.4301,446.6293,5755.0
2021-03-29 12:50:00,471.11,472.43,470.48,472.07,8406.0,446.762,448.0138,446.1646,447.6724,8406.0
2021-03-29 13:00:00,472.07,473.01,471.83,472.5,14669.0,447.6724,448.5638,447.4448,448.0802,14669.0
2021-03-29 13:10:00,472.54,472.83,471.68,471.76,7134.0,448.1181,448.3931,447.3026,447.3784,7134.0
2021-03-29 13:20:00,471.87,471.94,470.89,471.04,5816.0,447.4828,447.5491,446.5534,446.6957,5816.0
2021-03-29 13:30:00,470.9,472.64,470.7,471.38,11551.0,446.5629,448.213,446.3732,447.0181,11551.0
2021-03-29 13:40:00,471.54,471.54,470.38,470.74,3808.0,447.1698,447.1698,446.0698,446.4112,3808.0
2021-03-29 13:50:00,471.24,471.63,470.21,470.42,3457.0,446.8853,447.2552,445.9086,446.1077,3457.0
2021-03-29 14:00:00,470.05,470.77,469.91,470.5,5341.0,445.7568,446.4396,445.6241,446.1836,5341.0
2021-03-29 14:10:00,470.8,471.45,470.0,470.76,7350.0,446.4681,447.0845,445.7094,446.4301,7350.0
2021-03-29 14:20:00,470.85,471.51,470.66,471.17,3221.0,446.5155,447.1414,446.3353,446.8189,3221.0
2021-03-29 14:30:00,471.01,471.13,469.86,469.97,2906.0,446.6672,446.781,445.5766,445.681,2906.0
2021-03-29 14:40:00,469.55,471.06,469.55,470.48,5509.0,445.2827,446.7146,445.2827,446.1646,5509.0
2021-03-29 14:50:00,470.31,470.8,469.77,470.49,8284.0,446.0034,446.4681,445.4913,446.1741,8284.0
2021-03-29 15:00:00,470.66,472.6,470.65,472.59,6109.0,446.3353,448.175,446.3258,448.1655,6109.0
2021-03-29 15:10:00,472.61,473.17,472.25,472.92,4693.0,448.1845,448.7156,447.8431,448.4785,4693.0
2021-03-29 15:20:00,472.94,473.64,472.6,473.14,4067.0,448.4975,449.1613,448.175,448.6871,4067.0
2021-03-29 15:30:00,473.27,473.28,471.92,472.4,7962.0,448.8104,448.8199,447.5302,447.9854,7962.0
2021-03-29 15:40:00,472.35,472.4,471.09,471.23,9247.0,447.938,447.9854,446.7431,446.8758,9247.0
2021-03-29 15:50:00,470.87,471.44,469.25,469.66,87996.0,446.5344,447.075,444.9982,445.387,87996.0
2021-03-30 09:30:00,469.95,471.82,469.95,471.13,41055.0,445.662,447.4353,445.662,446.781,41055.0
2021-03-30 09:40:00,471.03,471.09,468.87,469.25,10839.0,446.6862,446.7431,444.6378,444.9982,10839.0
2021-03-30 09:50:00,469.14,470.84,468.64,470.72,9025.0,444.8939,446.506,444.4197,446.3922,9025.0
2021-03-30 10:00:00,470.73,471.49,470.46,471.32,13064.0,446.4017,447.1224,446.1456,446.9612,13064.0
2021-03-30 10:10:00,471.13,471.89,470.62,470.62,8717.0,446.781,447.5017,446.2974,446.2974,8717.0
2021-03-30 10:20:00,470.18,471.7,469.68,471.7,19682.0,445.8801,447.3215,445.4059,447.3215,19682.0
2021-03-30 10:30:00,471.88,472.63,471.64,472.61,8043.0,447.4922,448.2035,447.2646,448.1845,8043.0
2021-03-30 10:40:00,472.94,473.24,472.49,473.24,9702.0,448.4975,448.782,448.0707,448.782,9702.0
2021-03-30 10:50:00,473.17,473.22,472.25,473.22,11777.0,448.7156,448.763,447.8431,448.763,11777.0
2021-03-30 11:00:00,473.2,474.05,473.1,473.89,5137.0,448.744,449.5501,448.6492,449.3984,5137.0
2021-03-30 11:10:00,473.98,474.56,473.92,474.27,4575.0,449.4837,450.0337,449.4268,449.7587,4575.0
2021-03-30 11:20:00,474.27,474.3,472.98,473.04,5008.0,449.7587,449.7872,448.5354,448.5923,5008.0
2021-03-30 11:30:00,473.32,473.58,472.85,473.02,2068.0,448.8578,449.1044,448.4121,448.5733,2068.0
2021-03-30 11:40:00,473.11,473.84,472.64,472.79,10465.0,448.6587,449.3509,448.213,448.3552,10465.0
2021-03-30 11:50:00,472.66,472.66,471.99,472.25,6213.0,448.2319,448.2319,447.5966,447.8431,6213.0
2021-03-30 12:00:00,472.28,473.38,472.17,473.38,5065.0,447.8716,448.9147,447.7673,448.9147,5065.0
2021-03-30 12:10:00,473.62,473.62,472.79,472.79,2072.0,449.1423,449.1423,448.3552,448.3552,2072.0
2021-03-30 12:20:00,472.76,473.53,472.3,473.29,2617.0,448.3268,449.057,447.8905,448.8294,2617.0
2021-03-30 12:30:00,473.3,474.08,473.26,474.08,2013.0,448.8389,449.5785,448.8009,449.5785,2013.0
2021-03-30 12:40:00,473.68,473.7,473.33,473.63,3786.0,449.1992,449.2182,448.8673,449.1518,3786.0
2021-03-30 12:50:00,473.66,473.83,473.1,473.71,3538.0,449.1802,449.3415,448.6492,449.2277,3538.0
2021-03-30 13:00:00,472.87,473.35,472.51,472.73,5942.0,448.4311,448.8863,448.0897,448.2983,5942.0
2021-03-30 13:10:00,472.63,473.03,472.48,473.03,9046.0,448.2035,448.5828,448.0612,448.5828,9046.0
2021-03-30 13:20:00,473.17,473.68,473.0,473.12,12280.0,448.7156,449.1992,448.5544,448.6682,12280.0
2021-03-30 13:30:00,473.15,473.15,472.44,472.95,4260.0,448.6966,448.6966,448.0233,448.5069,4260.0
2021-03-30 13:40:00,472.75,473.1,472.34,472.34,1599.0,448.3173,448.6492,447.9285,447.9285,1599.0
2021-03-30 13:50:00,472.39,472.92,472.39,472.56,1800.0,447.9759,448.4785,447.9759,448.1371,1800.0
2021-03-30 14:00:00,472.03,473.04,472.03,473.04,2480.0,447.6345,448.5923,447.6345,448.5923,2480.0
2021-03-30 14:10:00,472.98,473.95,472.9,473.7,3292.0,448.5354,449.4553,448.4595,449.2182,3292.0
2021-03-30 14:20:00,473.83,473.99,473.37,473.86,3682.0,449.3415,449.4932,448.9052,449.3699,3682.0
2021-03-30 14:30:00,473.89,474.5,473.83,473.83,14181.0,449.3984,449.9768,449.3415,449.3415,14181.0
2021-03-30 14:40:00,473.93,474.54,473.8,474.54,3506.0,449.4363,450.0148,449.313,450.0148,3506.0
2021-03-30 14:50:00,474.6,475.65,474.6,475.53,6753.0,450.0717,451.0674,450.0717,450.9536,6753.0
2021-03-30 15:00:00,475.5,475.94,475.2,475.87,12103.0,450.9252,451.3424,450.6407,451.276,12103.0
2021-03-30 15:10:00,475.8,475.84,475.22,475.38,4706.0,451.2096,451.2476,450.6596,450.8114,4706.0
2021-03-30 15:20:00,475.48,475.9,475.31,475.9,4882.0,450.9062,451.3045,450.745,451.3045,4882.0
2021-03-30 15:30:00,475.83,476.25,475.58,475.69,23370.0,451.2381,451.6364,451.001,451.1053,23370.0
2021-03-30 15:40:00,475.62,475.84,475.13,475.22,17709.0,451.039,451.2476,450.5743,450.6596,17709.0
2021-03-30 15:50:00,475.09,475.72,474.0,475.72,86874.0,450.5363,451.1338,449.5027,451.1338,86874.0
2021-03-31 09:30:00,476.76,479.42,476.76,479.08,66408.0,452.12,454.6426,452.12,454.3201,66408.0
2021-03-31 09:40:00,479.37,479.38,477.73,477.93,13917.0,454.5951,454.6046,453.0399,453.2296,13917.0
2021-03-31 09:50:00,477.39,477.96,476.74,477.52,8478.0,452.7175,453.258,452.1011,452.8408,8478.0
2021-03-31 10:00:00,477.05,477.8,476.71,477.15,14249.0,452.395,453.1063,452.0726,452.4899,14249.0
2021-03-31 10:10:00,476.95,476.96,476.5,476.89,5179.0,452.3002,452.3097,451.8735,452.2433,5179.0
2021-03-31 10:20:00,476.64,476.98,475.99,476.22,12311.0,452.0062,452.3287,451.3898,451.6079,12311.0
2021-03-31 10:30:00,476.01,476.37,475.52,476.08,8296.0,451.4088,451.7502,450.9441,451.4752,8296.0
2021-03-31 10:40:00,476.45,476.81,475.1,475.1,17612.0,451.8261,452.1674,450.5458,450.5458,17612.0
2021-03-31 10:50:00,475.29,476.56,475.26,476.48,15349.0,450.726,451.9304,450.6976,451.8545,15349.0
2021-03-31 11:00:00,476.56,476.72,476.09,476.72,10698.0,451.9304,452.0821,451.4847,452.0821,10698.0
2021-03-31 11:10:00,476.84,477.13,476.7,477.12,4241.0,452.1959,452.4709,452.0631,452.4614,4241.0
2021-03-31 11:20:00,477.41,477.42,476.45,476.45,5323.0,452.7364,452.7459,451.8261,451.8261,5323.0
2021-03-31 11:30:00,476.28,476.35,475.06,475.36,15399.0,451.6648,451.7312,450.5079,450.7924,15399.0
2021-03-31 11:40:00,475.09,476.09,474.91,476.06,6539.0,450.5363,451.4847,450.3656,451.4562,6539.0
2021-03-31 11:50:00,476.62,476.66,476.01,476.01,11963.0,451.9873,452.0252,451.4088,451.4088,11963.0
2021-03-31 12:00:00,475.92,476.39,475.92,476.39,7992.0,451.3234,451.7692,451.3234,451.7692,7992.0
2021-03-31 12:10:00,476.32,476.4,475.96,476.32,10955.0,451.7028,451.7786,451.3614,451.7028,10955.0
2021-03-31 12:20:00,476.63,476.63,476.26,476.26,9027.0,451.9968,451.9968,451.6459,451.6459,9027.0
2021-03-31 12:30:00,476.35,476.89,476.21,476.81,18048.0,451.7312,452.2433,451.5985,452.1674,18048.0
2021-03-31 12:40:00,476.55,477.06,476.53,477.0,9403.0,451.9209,452.4045,451.9019,452.3476,9403.0
2021-03-31 12:50:00,477.03,477.03,476.74,476.99,6712.0,452.3761,452.3761,452.1011,452.3381,6712.0
2021-03-31 13:00:00,477.28,477.58,477.19,477.58,6671.0,452.6132,452.8977,452.5278,452.8977,6671.0
2021-03-31 13:10:00,477.65,478.12,477.65,477.9,4452.0,452.964,453.4097,452.964,453.2011,4452.0
2021-03-31 13:20:00,477.95,478.03,477.89,477.91,2062.0,453.2485,453.3244,453.1916,453.2106,2062.0
2021-03-31 13:30:00,478.21,478.86,478.15,478.35,10852.0,453.4951,454.1115,453.4382,453.6279,10852.0
2021-03-31 13:40:00,478.39,478.46,477.82,478.25,8342.0,453.6658,453.7322,453.1252,453.533,8342.0
2021-03-31 13:50:00,478.3,478.77,478.27,478.77,5759.0,453.5804,454.0262,453.552,454.0262,5759.0
2021-03-31 14:00:00,478.75,478.8,478.18,478.2,9761.0,454.0072,454.0546,453.4666,453.4856,9761.0
2021-03-31 14:10:00,477.75,478.68,477.72,478.64,2045.0,453.0589,453.9408,453.0304,453.9029,2045.0
2021-03-31 14:20:00,478.34,478.92,478.34,478.74,4467.0,453.6184,454.1684,453.6184,453.9977,4467.0
2021-03-31 14:30:00,478.74,479.37,478.73,479.12,3865.0,453.9977,454.5951,453.9882,454.3581,3865.0
2021-03-31 14:40:00,478.64,479.51,478.48,479.35,4208.0,453.9029,454.7279,453.7511,454.5762,4208.0
2021-03-31 14:50:00,479.19,479.35,478.79,478.95,5246.0,454.4244,454.5762,454.0451,454.1968,5246.0
2021-03-31 15:00:00,478.74,478.89,478.22,478.75,11114.0,453.9977,454.1399,453.5046,454.0072,11114.0
2021-03-31 15:10:00,478.72,479.32,478.46,479.32,2656.0,453.9787,454.5477,453.7322,454.5477,2656.0
2021-03-31 15:20:00,479.45,479.76,479.28,479.31,10750.0,454.671,454.965,454.5098,454.5382,10750.0
2021-03-31 15:30:00,479.14,479.5,478.24,478.27,3917.0,454.377,454.7184,453.5235,453.552,3917.0
2021-03-31 15:40:00,478.01,478.83,478.01,478.39,27098.0,453.3054,454.0831,453.3054,453.6658,27098.0
2021-03-31 15:50:00,478.47,478.47,475.38,475.72,116004.0,453.7417,453.7417,450.8114,451.1338,116004.0
2021-04-01 09:30:00,478.11,479.15,477.75,478.86,112354.0,453.4003,454.3865,453.0589,454.1115,112354.0
2021-04-01 09:40:00,478.58,479.38,478.58,478.74,19346.0,453.846,454.6046,453.846,453.9977,19346.0
2021-04-01 09:50:00,478.63,478.88,477.86,478.08,15990.0,453.8934,454.1305,453.1632,453.3718,15990.0
2021-04-01 10:00:00,478.25,479.69,477.94,479.43,24677.0,453.533,454.8986,453.239,454.652,24677.0
2021-04-01 10:10:00,479.55,479.8,479.05,479.65,15874.0,454.7658,455.0029,454.2917,454.8607,15874.0
2021-04-01 10:20:00,479.65,479.99,479.37,479.97,15825.0,454.8607,455.1831,454.5951,455.1641,15825.0
2021-04-01 10:30:00,480.03,480.06,479.12,479.62,24696.0,455.221,455.2495,454.3581,454.8322,24696.0
2021-04-01 10:40:00,479.6,480.21,479.44,479.79,21508.0,454.8133,455.3917,454.6615,454.9934,21508.0
2021-04-01 10:50:00,479.78,479.9,478.71,479.15,19531.0,454.984,455.0978,453.9693,454.3865,19531.0
2021-04-01 11:00:00,479.23,479.6,478.43,478.48,50291.0,454.4624,454.8133,453.7037,453.7511,50291.0
2021-04-01 11:10:00,478.38,479.17,478.28,478.71,46231.0,453.6563,454.4055,453.5615,453.9693,46231.0
2021-04-01 11:20:00,478.58,479.14,478.38,478.79,17395.0,453.846,454.377,453.6563,454.0451,17395.0
2021-04-01 11:30:00,478.82,479.79,478.82,479.79,53980.0,454.0736,454.9934,454.0736,454.9934,53980.0
2021-04-01 11:40:00,479.84,479.89,478.76,479.13,14451.0,455.0409,455.0883,454.0167,454.3675,14451.0
2021-04-01 11:50:00,479.3,479.58,479.25,479.44,12755.0,454.5288,454.7943,454.4813,454.6615,12755.0
2021-04-01 12:00:00,479.26,480.0,479.26,479.88,8453.0,454.4908,455.1926,454.4908,455.0788,8453.0
2021-04-01 12:10:00,479.93,480.46,479.78,480.45,27930.0,455.1262,455.6288,454.984,455.6193,27930.0
2021-04-01 12:20:00,480.5,480.87,480.42,480.42,15982.0,455.6667,456.0176,455.5909,455.5909,15982.0
2021-04-01 12:30:00,480.48,480.75,480.33,480.55,11985.0,455.6478,455.9038,455.5055,455.7142,11985.0
2021-04-01 12:40:00,480.52,480.56,480.16,480.27,20929.0,455.6857,455.7236,455.3443,455.4486,20929.0
2021-04-01 12:50:00,480.31,480.61,480.22,480.29,6768.0,455.4866,455.7711,455.4012,455.4676,6768.0
2021-04-01 13:00:00,480.37,480.82,480.26,480.74,7300.0,455.5435,455.9702,455.4391,455.8943,7300.0
2021-04-01 13:10:00,480.55,480.78,480.02,480.2,9138.0,455.7142,455.9323,455.2115,455.3822,9138.0
2021-04-01 13:20:00,480.3,480.67,480.22,480.29,9235.0,455.4771,455.828,455.4012,455.4676,9235.0
2021-04-01 13:30:00,480.28,481.38,480.28,481.13,12340.0,455.4581,456.5013,455.4581,456.2642,12340.0
2021-04-01 13:40:00,481.25,481.27,480.63,480.64,8450.0,456.378,456.3969,455.79,455.7995,8450.0
2021-04-01 13:50:00,480.59,480.82,480.55,480.82,8275.0,455.7521,455.9702,455.7142,455.9702,8275.0
2021-04-01 14:00:00,480.87,481.3,480.74,481.08,8911.0,456.0176,456.4254,455.8943,456.2168,8911.0
2021-04-01 14:10:00,481.07,481.36,481.05,481.15,15297.0,456.2073,456.4823,456.1883,456.2831,15297.0
2021-04-01 14:20:00,481.17,481.33,480.81,481.04,7581.0,456.3021,456.4538,455.9607,456.1788,7581.0
2021-04-01 14:30:00,481.0,481.25,480.73,481.25,15361.0,456.1409,456.378,455.8849,456.378,15361.0
2021-04-01 14:40:00,481.28,481.4,480.91,481.16,21953.0,456.4064,456.5202,456.0556,456.2926,21953.0
2021-04-01 14:50:00,481.11,481.16,480.54,480.86,16678.0,456.2452,456.2926,455.7047,456.0081,16678.0
2021-04-01 15:00:00,480.76,480.82,480.41,480.71,14021.0,455.9133,455.9702,455.5814,455.8659,14021.0
2021-04-01 15:10:00,480.74,480.76,480.21,480.54,12848.0,455.8943,455.9133,455.3917,455.7047,12848.0
2021-04-01 15:20:00,480.46,480.65,480.2,480.46,17040.0,455.6288,455.809,455.3822,455.6288,17040.0
2021-04-01 15:30:00,480.37,480.67,480.19,480.53,21278.0,455.5435,455.828,455.3728,455.6952,21278.0
2021-04-01 15:40:00,480.34,481.03,480.34,481.01,14386.0,455.515,456.1694,455.515,456.1504,14386.0
2021-04-01 15:50:00,481.04,482.47,481.04,482.28,58903.0,456.1788,457.5349,456.1788,457.3547,58903.0
2021-04-05 09:30:00,487.09,487.69,485.55,485.63,66163.0,461.9162,462.4851,460.4557,460.5316,66163.0
2021-04-05 09:40:00,485.81,485.93,484.96,485.01,29923.0,460.7023,460.8161,459.8962,459.9437,29923.0
2021-04-05 09:50:00,484.86,485.16,483.76,484.2,41543.0,459.8014,460.0859,458.7583,459.1755,41543.0
2021-04-05 10:00:00,484.21,484.29,482.79,483.02,40865.0,459.185,459.2609,457.8384,458.0565,40865.0
2021-04-05 10:10:00,482.79,484.67,482.7,484.39,22927.0,457.8384,459.6212,457.753,459.3557,22927.0
2021-04-05 10:20:00,484.33,485.76,484.23,485.64,33809.0,459.2988,460.6549,459.204,460.5411,33809.0
2021-04-05 10:30:00,485.8,486.18,485.0,485.42,12272.0,460.6928,461.0532,459.9342,460.3325,12272.0
2021-04-05 10:40:00,485.37,485.62,484.69,484.93,21104.0,460.285,460.5221,459.6402,459.8678,21104.0
2021-04-05 10:50:00,484.47,484.92,484.1,484.54,17623.0,459.4316,459.8583,459.0807,459.4979,17623.0
2021-04-05 11:00:00,484.23,484.87,483.91,484.78,13176.0,459.204,459.8109,458.9005,459.7255,13176.0
2021-04-05 11:10:00,484.72,485.24,484.62,484.78,8724.0,459.6686,460.1618,459.5738,459.7255,8724.0
2021-04-05 11:20:00,485.05,485.07,484.69,485.02,12220.0,459.9816,460.0006,459.6402,459.9531,12220.0
2021-04-05 11:30:00,485.0,485.45,484.8,484.8,10325.0,459.9342,460.3609,459.7445,459.7445,10325.0
2021-04-05 11:40:00,484.85,484.94,484.44,484.56,22050.0,459.7919,459.8773,459.4031,459.5169,22050.0
2021-04-05 11:50:00,484.53,484.54,484.11,484.35,29904.0,459.4885,459.4979,459.0902,459.3178,29904.0
2021-04-05 12:00:00,484.37,484.73,484.21,484.68,13978.0,459.3367,459.6781,459.185,459.6307,13978.0
2021-04-05 12:10:00,484.59,484.59,483.91,483.91,3850.0,459.5454,459.5454,458.9005,458.9005,3850.0
2021-04-05 12:20:00,484.03,484.59,483.94,484.52,7417.0,459.0143,459.5454,458.929,459.479,7417.0
2021-04-05 12:30:00,484.56,484.8,484.36,484.73,10003.0,459.5169,459.7445,459.3272,459.6781,10003.0
2021-04-05 12:40:00,484.41,485.08,484.41,484.99,1500.0,459.3747,460.01,459.3747,459.9247,1500.0
2021-04-05 12:50:00,485.06,485.07,484.41,484.41,5694.0,459.9911,460.0006,459.3747,459.3747,5694.0
2021-04-05 13:00:00,484.18,484.77,484.01,484.42,7731.0,459.1566,459.7161,458.9953,459.3841,7731.0
2021-04-05 13:10:00,484.49,484.91,484.24,484.77,5824.0,459.4505,459.8488,459.2135,459.7161,5824.0
2021-04-05 13:20:00,484.75,484.8,484.35,484.6,4054.0,459.6971,459.7445,459.3178,459.5548,4054.0
2021-04-05 13:30:00,484.55,484.86,484.44,484.63,12275.0,459.5074,459.8014,459.4031,459.5833,12275.0
2021-04-05 13:40:00,484.58,484.86,484.23,484.86,12991.0,459.5359,459.8014,459.204,459.8014,12991.0
2021-04-05 13:50:00,484.81,484.88,484.41,484.6,3771.0,459.754,459.8204,459.3747,459.5548,3771.0
2021-04-05 14:00:00,484.67,484.67,484.36,484.54,1285.0,459.6212,459.6212,459.3272,459.4979,1285.0
2021-04-05 14:10:00,484.79,484.79,484.78,484.79,100.0,459.735,459.735,459.7255,459.735,100.0
2021-04-05 14:20:00,484.97,484.97,484.5,484.53,1410.0,459.9057,459.9057,459.46,459.4885,1410.0
2021-04-05 14:30:00,484.54,484.68,484.32,484.49,3136.0,459.4979,459.6307,459.2893,459.4505,3136.0
2021-04-05 14:40:00,484.59,484.6,484.25,484.33,3333.0,459.5454,459.5548,459.2229,459.2988,3333.0
2021-04-05 14:50:00,484.37,484.47,484.28,484.34,2160.0,459.3367,459.4316,459.2514,459.3083,2160.0
2021-04-05 15:00:00,484.17,484.86,483.74,484.86,5769.0,459.1471,459.8014,458.7393,459.8014,5769.0
2021-04-05 15:10:00,484.87,485.1,484.68,485.1,5713.0,459.8109,460.029,459.6307,460.029,5713.0
2021-04-05 15:20:00,485.02,485.02,484.35,484.66,14850.0,459.9531,459.9531,459.3178,459.6117,14850.0
2021-04-05 15:30:00,484.62,485.02,484.35,485.01,18558.0,459.5738,459.9531,459.3178,459.9437,18558.0
2021-04-05 15:40:00,484.99,485.64,484.59,485.26,54396.0,459.9247,460.5411,459.5454,460.1807,54396.0
2021-04-05 15:50:00,485.27,486.05,485.19,485.67,96150.0,460.1902,460.9299,460.1144,460.5695,96150.0
2021-04-06 09:30:00,486.14,487.78,485.95,487.1,64258.0,461.0153,462.5705,460.8351,461.9256,64258.0
2021-04-06 09:40:00,487.04,487.31,486.63,486.75,17855.0,461.8687,462.1248,461.4799,461.5937,17855.0
2021-04-06 09:50:00,487.12,487.86,486.87,487.66,11121.0,461.9446,462.6464,461.7075,462.4567,11121.0
2021-04-06 10:00:00,487.88,488.12,487.23,487.55,18253.0,462.6653,462.8929,462.0489,462.3524,18253.0
2021-04-06 10:10:00,487.66,489.1,487.62,488.89,9741.0,462.4567,463.8223,462.4188,463.6231,9741.0
2021-04-06 10:20:00,488.9,489.1,488.37,488.85,20032.0,463.6326,463.8223,463.13,463.5852,20032.0
2021-04-06 10:30:00,488.75,489.47,488.59,489.12,28395.0,463.4904,464.1732,463.3386,463.8412,28395.0
2021-04-06 10:40:00,489.14,489.19,487.92,488.27,12059.0,463.8602,463.9076,462.7033,463.0352,12059.0
2021-04-06 10:50:00,488.21,488.32,487.72,487.93,21816.0,462.9783,463.0826,462.5136,462.7127,21816.0
2021-04-06 11:00:00,487.73,487.73,486.84,487.08,9932.0,462.5231,462.5231,461.6791,461.9067,9932.0
2021-04-06 11:10:00,486.82,487.07,486.52,486.77,9675.0,461.6601,461.8972,461.3756,461.6127,9675.0
2021-04-06 11:20:00,486.85,487.15,486.38,487.1,6682.0,461.6886,461.9731,461.2429,461.9256,6682.0
2021-04-06 11:30:00,487.0,487.57,486.78,487.37,18327.0,461.8308,462.3713,461.6222,462.1817,18327.0
2021-04-06 11:40:00,487.43,487.56,487.13,487.55,20346.0,462.2386,462.3619,461.9541,462.3524,20346.0
2021-04-06 11:50:00,487.5,487.64,487.16,487.18,17897.0,462.305,462.4377,461.9825,462.0015,17897.0
2021-04-06 12:00:00,487.1,487.35,486.87,487.11,7749.0,461.9256,462.1627,461.7075,461.9351,7749.0
2021-04-06 12:10:00,486.99,487.07,486.8,486.8,5831.0,461.8213,461.8972,461.6411,461.6411,5831.0
2021-04-06 12:20:00,486.76,487.38,486.76,487.35,30405.0,461.6032,462.1912,461.6032,462.1627,30405.0
2021-04-06 12:30:00,487.33,487.33,486.76,486.9,13637.0,462.1438,462.1438,461.6032,461.736,13637.0
2021-04-06 12:40:00,486.92,487.34,486.85,487.26,52200.0,461.7549,462.1532,461.6886,462.0774,52200.0
2021-04-06 12:50:00,487.41,487.93,487.4,487.86,5780.0,462.2196,462.7127,462.2101,462.6464,5780.0
2021-04-06 13:00:00,487.91,487.94,487.21,487.27,7533.0,462.6938,462.7222,462.03,462.0869,7533.0
2021-04-06 13:10:00,487.05,487.46,486.78,487.46,12195.0,461.8782,462.267,461.6222,462.267,12195.0
2021-04-06 13:20:00,487.19,487.19,486.65,486.75,5917.0,462.011,462.011,461.4989,461.5937,5917.0
2021-04-06 13:30:00,486.48,487.08,486.4,487.08,8836.0,461.3377,461.9067,461.2618,461.9067,8836.0
2021-04-06 13:40:00,487.15,487.49,487.07,487.4,8862.0,461.9731,462.2955,461.8972,462.2101,8862.0
2021-04-06 13:50:00,487.16,487.53,487.16,487.37,17162.0,461.9825,462.3334,461.9825,462.1817,17162.0
2021-04-06 14:00:00,487.53,487.85,487.53,487.62,5880.0,462.3334,462.6369,462.3334,462.4188,5880.0
2021-04-06 14:10:00,487.61,487.68,487.44,487.68,11787.0,462.4093,462.4757,462.2481,462.4757,11787.0
2021-04-06 14:20:00,487.54,487.54,487.15,487.3,4350.0,462.3429,462.3429,461.9731,462.1153,4350.0
2021-04-06 14:30:00,487.24,487.52,486.77,486.77,8601.0,462.0584,462.3239,461.6127,461.6127,8601.0
2021-04-06 14:40:00,486.84,487.03,486.74,486.96,11207.0,461.6791,461.8593,461.5842,461.7929,11207.0
2021-04-06 14:50:00,486.94,486.94,486.3,486.52,5218.0,461.7739,461.7739,461.167,461.3756,5218.0
2021-04-06 15:00:00,486.47,486.67,485.29,485.38,9479.0,461.3282,461.5179,460.2092,460.2945,9479.0
2021-04-06 15:10:00,485.24,485.72,485.11,485.54,9383.0,460.1618,460.617,460.0385,460.4463,9383.0
2021-04-06 15:20:00,485.59,486.0,485.5,485.95,20215.0,460.4937,460.8825,460.4083,460.8351,20215.0
2021-04-06 15:30:00,485.96,486.54,485.96,486.3,21131.0,460.8446,461.3946,460.8446,461.167,21131.0
2021-04-06 15:40:00,486.32,486.67,486.14,486.28,41907.0,461.186,461.5179,461.0153,461.148,41907.0
2021-04-06 15:50:00,486.08,486.08,485.13,485.85,46260.0,460.9584,460.9584,460.0575,460.7402,46260.0
2021-04-07 09:30:00,485.96,486.95,485.55,485.56,30090.0,460.8446,461.7834,460.4557,460.4652,30090.0
2021-04-07 09:40:00,485.33,485.6,484.07,484.58,17297.0,460.2471,460.5032,459.0522,459.5359,17297.0
2021-04-07 09:50:00,484.26,484.34,483.3,483.78,17952.0,459.2324,459.3083,458.322,458.7772,17952.0
2021-04-07 10:00:00,483.77,484.12,483.13,483.77,30205.0,458.7677,459.0997,458.1608,458.7677,30205.0
2021-04-07 10:10:00,483.93,483.93,483.22,483.68,12697.0,458.9195,458.9195,458.2462,458.6824,12697.0
2021-04-07 10:20:00,483.54,484.28,483.45,484.12,6316.0,458.5496,459.2514,458.4643,459.0997,6316.0
2021-04-07 10:30:00,484.46,484.67,484.02,484.67,10751.0,459.4221,459.6212,459.0048,459.6212,10751.0
2021-04-07 10:40:00,484.89,484.9,484.13,484.22,12501.0,459.8299,459.8393,459.1091,459.1945,12501.0
2021-04-07 10:50:00,484.1,484.32,483.44,483.62,7142.0,459.0807,459.2893,458.4548,458.6255,7142.0
2021-04-07 11:00:00,483.45,483.76,483.26,483.61,22848.0,458.4643,458.7583,458.2841,458.616,22848.0
2021-04-07 11:10:00,483.73,483.86,483.11,483.12,9692.0,458.7298,458.8531,458.1419,458.1513,9692.0
2021-04-07 11:20:00,483.0,483.0,482.66,482.8,20448.0,458.0375,458.0375,457.7151,457.8479,20448.0
2021-04-07 11:30:00,482.8,482.8,481.85,481.91,14146.0,457.8479,457.8479,456.947,457.0039,14146.0
2021-04-07 11:40:00,481.82,482.08,481.59,482.08,9688.0,456.9185,457.1651,456.7004,457.1651,9688.0
2021-04-07 11:50:00,481.8,482.05,481.58,481.85,3056.0,456.8996,457.1366,456.6909,456.947,3056.0
2021-04-07 12:00:00,481.86,482.29,481.8,482.21,8849.0,456.9565,457.3642,456.8996,457.2884,8849.0
2021-04-07 12:10:00,482.26,482.26,480.86,481.1,26994.0,457.3358,457.3358,456.0081,456.2357,26994.0
2021-04-07 12:20:00,481.24,481.87,481.1,481.66,3709.0,456.3685,456.9659,456.2357,456.7668,3709.0
2021-04-07 12:30:00,481.58,482.57,481.58,482.55,4450.0,456.6909,457.6298,456.6909,457.6108,4450.0
2021-04-07 12:40:00,482.57,483.09,482.57,483.08,1404.0,457.6298,458.1229,457.6298,458.1134,1404.0
2021-04-07 12:50:00,483.1,483.35,482.99,483.25,6327.0,458.1324,458.3694,458.0281,458.2746,6327.0
2021-04-07 13:00:00,483.21,483.41,482.76,482.89,10278.0,458.2367,458.4263,457.8099,457.9332,10278.0
2021-04-07 13:10:00,482.97,483.22,482.78,482.79,5123.0,458.0091,458.2462,457.8289,457.8384,5123.0
2021-04-07 13:20:00,482.79,482.81,482.42,482.8,3560.0,457.8384,457.8574,457.4875,457.8479,3560.0
2021-04-07 13:30:00,482.62,483.05,482.44,483.05,6790.0,457.6772,458.085,457.5065,458.085,6790.0
2021-04-07 13:40:00,482.93,483.26,482.89,482.89,8963.0,457.9712,458.2841,457.9332,457.9332,8963.0
2021-04-07 13:50:00,482.94,482.96,482.5,482.65,5282.0,457.9806,457.9996,457.5634,457.7056,5282.0
2021-04-07 14:00:00,482.67,483.56,482.67,483.52,7535.0,457.7246,458.5686,457.7246,458.5307,7535.0
2021-04-07 14:10:00,483.75,483.94,483.37,483.42,2927.0,458.7488,458.929,458.3884,458.4358,2927.0
2021-04-07 14:20:00,483.32,483.44,482.85,482.86,3765.0,458.341,458.4548,457.8953,457.9048,3765.0
2021-04-07 14:30:00,482.84,482.95,482.47,482.63,8092.0,457.8858,457.9901,457.5349,457.6867,8092.0
2021-04-07 14:40:00,482.62,482.7,482.37,482.6,3874.0,457.6772,457.753,457.4401,457.6582,3874.0
2021-04-07 14:50:00,482.77,482.87,482.61,482.65,9338.0,457.8194,457.9143,457.6677,457.7056,9338.0
2021-04-07 15:00:00,482.72,483.26,482.72,483.04,7901.0,457.772,458.2841,457.772,458.0755,7901.0
2021-04-07 15:10:00,483.01,483.05,482.2,482.6,7835.0,458.047,458.085,457.2789,457.6582,7835.0
2021-04-07 15:20:00,482.6,482.64,481.63,481.93,30667.0,457.6582,457.6961,456.7383,457.0228,30667.0
2021-04-07 15:30:00,481.88,482.05,481.37,481.82,19185.0,456.9754,457.1366,456.4918,456.9185,19185.0
2021-04-07 15:40:00,481.74,482.61,481.58,482.39,7498.0,456.8427,457.6677,456.6909,457.4591,7498.0
2021-04-07 15:50:00,482.59,482.59,481.96,482.26,50543.0,457.6487,457.6487,457.0513,457.3358,50543.0
2021-04-08 09:30:00,483.93,484.39,482.12,482.38,22410.0,458.9195,459.3557,457.203,457.4496,22410.0
2021-04-08 09:40:00,482.43,482.43,481.15,481.15,9171.0,457.497,457.497,456.2831,456.2831,9171.0
2021-04-08 09:50:00,481.06,482.03,481.06,481.27,32442.0,456.1978,457.1177,456.1978,456.3969,32442.0
2021-04-08 10:00:00,481.29,481.56,479.87,480.0,13681.0,456.4159,456.672,455.0693,455.1926,13681.0
2021-04-08 10:10:00,479.75,480.0,479.35,479.86,18117.0,454.9555,455.1926,454.5762,455.0598,18117.0
2021-04-08 10:20:00,480.03,480.14,479.76,480.0,13633.0,455.221,455.3253,454.965,455.1926,13633.0
2021-04-08 10:30:00,480.25,481.4,480.13,481.32,8890.0,455.4297,456.5202,455.3159,456.4444,8890.0
2021-04-08 10:40:00,481.26,482.09,481.26,481.98,15718.0,456.3875,457.1746,456.3875,457.0703,15718.0
2021-04-08 10:50:00,481.89,481.97,481.52,481.57,4801.0,456.9849,457.0608,456.634,456.6814,4801.0
2021-04-08 11:00:00,481.71,482.42,481.62,482.35,12839.0,456.8142,457.4875,456.7289,457.4211,12839.0
2021-04-08 11:10:00,482.42,482.5,481.98,481.98,7887.0,457.4875,457.5634,457.0703,457.0703,7887.0
2021-04-08 11:20:00,482.29,482.29,481.81,481.87,10864.0,457.3642,457.3642,456.909,456.9659,10864.0
2021-04-08 11:30:00,481.88,482.48,481.85,482.48,15258.0,456.9754,457.5444,456.947,457.5444,15258.0
2021-04-08 11:40:00,482.55,482.89,482.5,482.77,6189.0,457.6108,457.9332,457.5634,457.8194,6189.0
2021-04-08 11:50:00,482.56,483.53,482.56,483.03,21534.0,457.6203,458.5401,457.6203,458.066,21534.0
2021-04-08 12:00:00,483.05,483.31,482.95,483.08,9461.0,458.085,458.3315,457.9901,458.1134,9461.0
2021-04-08 12:10:00,483.08,483.94,483.08,483.81,4440.0,458.1134,458.929,458.1134,458.8057,4440.0
2021-04-08 12:20:00,483.81,484.02,483.7,483.75,8278.0,458.8057,459.0048,458.7014,458.7488,8278.0
2021-04-08 12:30:00,483.9,484.37,483.78,484.05,7293.0,458.891,459.3367,458.7772,459.0333,7293.0
2021-04-08 12:40:00,483.95,483.99,483.64,483.64,13446.0,458.9384,458.9764,458.6445,458.6445,13446.0
2021-04-08 12:50:00,483.78,483.92,483.66,483.69,5182.0,458.7772,458.91,458.6634,458.6919,5182.0
2021-04-08 13:00:00,483.83,483.93,483.65,483.71,3823.0,458.8246,458.9195,458.6539,458.7108,3823.0
2021-04-08 13:10:00,483.7,484.1,483.57,484.0,2928.0,458.7014,459.0807,458.5781,458.9859,2928.0
2021-04-08 13:20:00,483.87,483.96,483.67,483.67,5678.0,458.8626,458.9479,458.6729,458.6729,5678.0
2021-04-08 13:30:00,483.65,483.8,482.86,482.88,6606.0,458.6539,458.7962,457.9048,457.9237,6606.0
2021-04-08 13:40:00,482.91,483.13,482.8,483.0,5989.0,457.9522,458.1608,457.8479,458.0375,5989.0
2021-04-08 13:50:00,483.06,483.24,482.88,482.88,6940.0,458.0944,458.2651,457.9237,457.9237,6940.0
2021-04-08 14:00:00,482.65,483.31,482.6,483.26,6570.0,457.7056,458.3315,457.6582,458.2841,6570.0
2021-04-08 14:10:00,483.45,483.45,483.17,483.17,1232.0,458.4643,458.4643,458.1988,458.1988,1232.0
2021-04-08 14:20:00,483.14,483.38,483.14,483.38,2636.0,458.1703,458.3979,458.1703,458.3979,2636.0
2021-04-08 14:30:00,483.31,483.6,483.3,483.58,6471.0,458.3315,458.6065,458.322,458.5876,6471.0
2021-04-08 14:40:00,483.55,483.7,483.41,483.48,2830.0,458.5591,458.7014,458.4263,458.4927,2830.0
2021-04-08 14:50:00,483.51,483.99,483.48,483.99,3821.0,458.5212,458.9764,458.4927,458.9764,3821.0
2021-04-08 15:00:00,483.96,484.25,483.72,483.85,5071.0,458.9479,459.2229,458.7203,458.8436,5071.0
2021-04-08 15:10:00,484.02,484.17,483.69,484.1,1906.0,459.0048,459.1471,458.6919,459.0807,1906.0
2021-04-08 15:20:00,484.13,484.37,484.05,484.33,10951.0,459.1091,459.3367,459.0333,459.2988,10951.0
2021-04-08 15:30:00,484.33,484.47,483.83,483.97,6975.0,459.2988,459.4316,458.8246,458.9574,6975.0
2021-04-08 15:40:00,483.95,484.07,483.76,484.01,20040.0,458.9384,459.0522,458.7583,458.9953,20040.0
2021-04-08 15:50:00,483.81,484.65,483.69,484.4,84945.0,458.8057,459.6023,458.6919,459.3652,84945.0
2021-04-09 09:30:00,484.09,484.93,483.86,484.24,17382.0,459.0712,459.8678,458.8531,459.2135,17382.0
2021-04-09 09:40:00,484.11,484.17,482.99,483.16,25460.0,459.0902,459.1471,458.0281,458.1893,25460.0
2021-04-09 09:50:00,483.17,484.24,483.17,484.24,13906.0,458.1988,459.2135,458.1988,459.2135,13906.0
2021-04-09 10:00:00,484.3,484.46,483.3,483.69,16236.0,459.2703,459.4221,458.322,458.6919,16236.0
2021-04-09 10:10:00,483.62,483.92,483.45,483.46,25230.0,458.6255,458.91,458.4643,458.4738,25230.0
2021-04-09 10:20:00,483.53,484.02,483.29,483.88,17300.0,458.5401,459.0048,458.3125,458.8721,17300.0
2021-04-09 10:30:00,483.38,483.71,483.29,483.54,16658.0,458.3979,458.7108,458.3125,458.5496,16658.0
2021-04-09 10:40:00,483.25,484.85,482.99,484.84,14986.0,458.2746,459.7919,458.0281,459.7824,14986.0
2021-04-09 10:50:00,484.69,484.94,484.39,484.39,4646.0,459.6402,459.8773,459.3557,459.3557,4646.0
2021-04-09 11:00:00,484.49,485.31,484.49,485.03,11293.0,459.4505,460.2282,459.4505,459.9626,11293.0
2021-04-09 11:10:00,485.02,485.19,484.89,484.98,9158.0,459.9531,460.1144,459.8299,459.9152,9158.0
2021-04-09 11:20:00,484.86,484.86,484.44,484.52,15396.0,459.8014,459.8014,459.4031,459.479,15396.0
2021-04-09 11:30:00,484.54,484.64,484.09,484.46,32959.0,459.4979,459.5928,459.0712,459.4221,32959.0
2021-04-09 11:40:00,484.28,484.71,484.1,484.57,18662.0,459.2514,459.6592,459.0807,459.5264,18662.0
2021-04-09 11:50:00,484.63,484.72,484.47,484.59,3654.0,459.5833,459.6686,459.4316,459.5454,3654.0
2021-04-09 12:00:00,484.55,484.55,483.95,483.95,7719.0,459.5074,459.5074,458.9384,458.9384,7719.0
2021-04-09 12:10:00,484.01,484.19,483.87,484.11,13694.0,458.9953,459.166,458.8626,459.0902,13694.0
2021-04-09 12:20:00,484.17,484.46,484.17,484.35,15847.0,459.1471,459.4221,459.1471,459.3178,15847.0
2021-04-09 12:30:00,484.5,484.77,484.44,484.68,14164.0,459.46,459.7161,459.4031,459.6307,14164.0
2021-04-09 12:40:00,484.53,484.98,484.53,484.62,15327.0,459.4885,459.9152,459.4885,459.5738,15327.0
2021-04-09 12:50:00,484.29,484.58,484.29,484.58,2211.0,459.2609,459.5359,459.2609,459.5359,2211.0
2021-04-09 13:00:00,484.78,484.78,484.39,484.41,2662.0,459.7255,459.7255,459.3557,459.3747,2662.0
2021-04-09 13:10:00,484.4,484.5,484.35,484.44,5384.0,459.3652,459.46,459.3178,459.4031,5384.0
2021-04-09 13:20:00,484.4,484.62,484.34,484.47,4310.0,459.3652,459.5738,459.3083,459.4316,4310.0
2021-04-09 13:30:00,484.45,484.52,484.1,484.52,10163.0,459.4126,459.479,459.0807,459.479,10163.0
2021-04-09 13:40:00,484.49,484.54,484.2,484.54,9629.0,459.4505,459.4979,459.1755,459.4979,9629.0
2021-04-09 13:50:00,484.54,484.69,484.39,484.57,9064.0,459.4979,459.6402,459.3557,459.5264,9064.0
2021-04-09 14:00:00,484.74,484.89,484.38,484.51,2621.0,459.6876,459.8299,459.3462,459.4695,2621.0
2021-04-09 14:10:00,484.51,484.93,484.39,484.93,3724.0,459.4695,459.8678,459.3557,459.8678,3724.0
2021-04-09 14:20:00,484.88,484.95,484.63,484.68,6658.0,459.8204,459.8868,459.5833,459.6307,6658.0
2021-04-09 14:30:00,484.59,484.69,484.5,484.69,6346.0,459.5454,459.6402,459.46,459.6402,6346.0
2021-04-09 14:40:00,484.75,484.98,484.67,484.88,3562.0,459.6971,459.9152,459.6212,459.8204,3562.0
2021-04-09 14:50:00,484.8,484.89,484.44,484.55,6769.0,459.7445,459.8299,459.4031,459.5074,6769.0
2021-04-09 15:00:00,484.45,484.53,484.22,484.25,13236.0,459.4126,459.4885,459.1945,459.2229,13236.0
2021-04-09 15:10:00,484.18,484.38,483.79,484.31,13433.0,459.1566,459.3462,458.7867,459.2798,13433.0
2021-04-09 15:20:00,484.29,485.24,484.29,485.2,20884.0,459.2609,460.1618,459.2609,460.1238,20884.0
2021-04-09 15:30:00,485.12,485.71,485.12,485.51,17346.0,460.048,460.6075,460.048,460.4178,17346.0
2021-04-09 15:40:00,485.46,485.8,485.3,485.7,8729.0,460.3704,460.6928,460.2187,460.598,8729.0
2021-04-09 15:50:00,485.73,487.0,485.73,486.37,75716.0,460.6264,461.8308,460.6264,461.2334,75716.0
2021-04-12 09:30:00,486.28,487.51,486.28,486.89,52311.0,461.148,462.3145,461.148,461.7265,52311.0
2021-04-12 09:40:00,486.75,487.12,485.93,485.99,17856.0,461.5937,461.9446,460.8161,460.873,17856.0
2021-04-12 09:50:00,485.55,485.59,484.71,485.04,24951.0,460.4557,460.4937,459.6592,459.9721,24951.0
2021-04-12 10:00:00,485.45,486.34,485.25,486.34,7215.0,460.3609,461.2049,460.1713,461.2049,7215.0
2021-04-12 10:10:00,486.18,486.37,485.45,486.3,5572.0,461.0532,461.2334,460.3609,461.167,5572.0
2021-04-12 10:20:00,486.45,486.7,486.33,486.33,6991.0,461.3092,461.5463,461.1954,461.1954,6991.0
2021-04-12 10:30:00,486.46,486.57,485.93,486.17,15299.0,461.3187,461.423,460.8161,461.0437,15299.0
2021-04-12 10:40:00,485.93,486.75,485.88,486.59,9647.0,460.8161,461.5937,460.7687,461.442,9647.0
2021-04-12 10:50:00,486.62,486.88,486.47,486.47,18477.0,461.4704,461.717,461.3282,461.3282,18477.0
2021-04-12 11:00:00,486.68,486.69,485.75,485.84,5355.0,461.5273,461.5368,460.6454,460.7308,5355.0
2021-04-12 11:10:00,485.75,487.08,485.74,487.06,12142.0,460.6454,461.9067,460.6359,461.8877,12142.0
2021-04-12 11:20:00,487.04,487.49,487.0,487.41,18748.0,461.8687,462.2955,461.8308,462.2196,18748.0
2021-04-12 11:30:00,487.47,487.51,487.01,487.16,13408.0,462.2765,462.3145,461.8403,461.9825,13408.0
2021-04-12 11:40:00,487.22,487.62,487.09,487.54,9110.0,462.0394,462.4188,461.9162,462.3429,9110.0
2021-04-12 11:50:00,487.54,487.98,487.47,487.71,12246.0,462.3429,462.7602,462.2765,462.5041,12246.0
2021-04-12 12:00:00,487.66,487.66,487.43,487.48,6561.0,462.4567,462.4567,462.2386,462.286,6561.0
2021-04-12 12:10:00,487.46,487.63,487.38,487.42,19429.0,462.267,462.4282,462.1912,462.2291,19429.0
2021-04-12 12:20:00,487.68,488.13,487.6,488.09,2390.0,462.4757,462.9024,462.3998,462.8645,2390.0
2021-04-12 12:30:00,488.2,488.7,488.14,488.32,21368.0,462.9688,463.4429,462.9119,463.0826,21368.0
2021-04-12 12:40:00,488.35,488.61,488.35,488.56,4888.0,463.111,463.3576,463.111,463.3102,4888.0
2021-04-12 12:50:00,488.52,488.75,488.29,488.32,11584.0,463.2723,463.4904,463.0541,463.0826,11584.0
2021-04-12 13:00:00,488.34,488.38,488.09,488.09,5160.0,463.1016,463.1395,462.8645,462.8645,5160.0
2021-04-12 13:10:00,488.07,488.07,487.54,487.54,3729.0,462.8455,462.8455,462.3429,462.3429,3729.0
2021-04-12 13:20:00,487.61,487.86,487.57,487.63,9698.0,462.4093,462.6464,462.3713,462.4282,9698.0
2021-04-12 13:30:00,487.57,487.57,487.25,487.25,4206.0,462.3713,462.3713,462.0679,462.0679,4206.0
2021-04-12 13:40:00,487.3,487.39,487.06,487.39,7046.0,462.1153,462.2007,461.8877,462.2007,7046.0
2021-04-12 13:50:00,487.06,487.17,487.01,487.09,2800.0,461.8877,461.992,461.8403,461.9162,2800.0
2021-04-12 14:00:00,487.1,487.33,486.89,487.21,17878.0,461.9256,462.1438,461.7265,462.03,17878.0
2021-04-12 14:10:00,487.24,487.38,487.17,487.35,1570.0,462.0584,462.1912,461.992,462.1627,1570.0
2021-04-12 14:20:00,487.13,487.29,487.13,487.24,934.0,461.9541,462.1058,461.9541,462.0584,934.0
2021-04-12 14:30:00,487.55,487.67,487.29,487.5,16836.0,462.3524,462.4662,462.1058,462.305,16836.0
2021-04-12 14:40:00,487.43,487.45,487.17,487.45,10499.0,462.2386,462.2576,461.992,462.2576,10499.0
2021-04-12 14:50:00,487.4,487.63,487.24,487.53,8078.0,462.2101,462.4282,462.0584,462.3334,8078.0
2021-04-12 15:00:00,487.52,487.52,487.04,487.42,10491.0,462.3239,462.3239,461.8687,462.2291,10491.0
2021-04-12 15:10:00,487.19,487.22,486.81,486.87,4958.0,462.011,462.0394,461.6506,461.7075,4958.0
2021-04-12 15:20:00,486.92,487.89,486.92,487.8,5483.0,461.7549,462.6748,461.7549,462.5895,5483.0
2021-04-12 15:30:00,487.86,488.01,487.73,488.01,2733.0,462.6464,462.7886,462.5231,462.7886,2733.0
2021-04-12 15:40:00,487.95,488.48,487.93,488.4,13139.0,462.7317,463.2343,462.7127,463.1585,13139.0
2021-04-12 15:50:00,488.22,488.74,487.92,488.08,72407.0,462.9878,463.4809,462.7033,462.855,72407.0
2021-04-13 09:30:00,487.81,489.04,486.01,486.05,48666.0,462.5989,463.7654,460.892,460.9299,48666.0
2021-04-13 09:40:00,485.91,485.91,484.0,484.14,23912.0,460.7971,460.7971,458.9859,459.1186,23912.0
2021-04-13 09:50:00,484.26,484.89,483.87,484.14,24813.0,459.2324,459.8299,458.8626,459.1186,24813.0
2021-04-13 10:00:00,484.37,484.76,483.59,483.88,33071.0,459.3367,459.7066,458.597,458.8721,33071.0
2021-04-13 10:10:00,484.02,484.48,483.44,484.48,19651.0,459.0048,459.441,458.4548,459.441,19651.0
2021-04-13 10:20:00,484.42,485.83,484.42,485.67,15696.0,459.3841,460.7213,459.3841,460.5695,15696.0
2021-04-13 10:30:00,485.71,486.13,485.24,485.24,28559.0,460.6075,461.0058,460.1618,460.1618,28559.0
2021-04-13 10:40:00,484.96,486.54,484.94,486.05,26314.0,459.8962,461.3946,459.8773,460.9299,26314.0
2021-04-13 10:50:00,485.92,486.12,485.46,485.8,25123.0,460.8066,460.9963,460.3704,460.6928,25123.0
2021-04-13 11:00:00,486.12,486.12,485.31,485.33,15668.0,460.9963,460.9963,460.2282,460.2471,15668.0
2021-04-13 11:10:00,485.4,485.4,484.8,485.17,35174.0,460.3135,460.3135,459.7445,460.0954,35174.0
2021-04-13 11:20:00,485.26,485.33,484.65,484.65,8773.0,460.1807,460.2471,459.6023,459.6023,8773.0
2021-04-13 11:30:00,484.97,485.38,484.49,484.49,8455.0,459.9057,460.2945,459.4505,459.4505,8455.0
2021-04-13 11:40:00,484.43,484.92,484.24,484.92,11384.0,459.3936,459.8583,459.2135,459.8583,11384.0
2021-04-13 11:50:00,484.96,485.32,484.92,485.21,4732.0,459.8962,460.2376,459.8583,460.1333,4732.0
2021-04-13 12:00:00,485.21,485.33,485.06,485.19,9886.0,460.1333,460.2471,459.9911,460.1144,9886.0
2021-04-13 12:10:00,485.13,485.13,484.6,484.97,4199.0,460.0575,460.0575,459.5548,459.9057,4199.0
2021-04-13 12:20:00,484.97,485.08,484.22,484.28,8137.0,459.9057,460.01,459.1945,459.2514,8137.0
2021-04-13 12:30:00,484.2,484.28,483.96,484.22,5950.0,459.1755,459.2514,458.9479,459.1945,5950.0
2021-04-13 12:40:00,484.22,484.22,483.04,483.45,8330.0,459.1945,459.1945,458.0755,458.4643,8330.0
2021-04-13 12:50:00,483.54,483.72,483.37,483.53,6120.0,458.5496,458.7203,458.3884,458.5401,6120.0
2021-04-13 13:00:00,483.47,483.92,483.44,483.68,5185.0,458.4832,458.91,458.4548,458.6824,5185.0
2021-04-13 13:10:00,483.69,483.89,483.69,483.89,7127.0,458.6919,458.8815,458.6919,458.8815,7127.0
2021-04-13 13:20:00,483.93,484.06,483.84,484.03,4432.0,458.9195,459.0428,458.8341,459.0143,4432.0
2021-04-13 13:30:00,484.06,484.55,484.06,484.41,3411.0,459.0428,459.5074,459.0428,459.3747,3411.0
2021-04-13 13:40:00,484.47,484.65,484.27,484.42,5070.0,459.4316,459.6023,459.2419,459.3841,5070.0
2021-04-13 13:50:00,484.4,484.93,484.39,484.88,5210.0,459.3652,459.8678,459.3557,459.8204,5210.0
2021-04-13 14:00:00,484.87,485.47,484.87,485.34,8311.0,459.8109,460.3799,459.8109,460.2566,8311.0
2021-04-13 14:10:00,485.36,485.52,485.25,485.32,7160.0,460.2756,460.4273,460.1713,460.2376,7160.0
2021-04-13 14:20:00,485.27,485.97,485.27,485.73,5062.0,460.1902,460.854,460.1902,460.6264,5062.0
2021-04-13 14:30:00,485.8,486.05,485.66,485.85,6339.0,460.6928,460.9299,460.5601,460.7402,6339.0
2021-04-13 14:40:00,485.7,486.0,485.63,485.81,5877.0,460.598,460.8825,460.5316,460.7023,5877.0
2021-04-13 14:50:00,485.84,486.28,485.75,486.15,12126.0,460.7308,461.148,460.6454,461.0247,12126.0
2021-04-13 15:00:00,486.17,486.99,486.16,486.99,8610.0,461.0437,461.8213,461.0342,461.8213,8610.0
2021-04-13 15:10:00,487.03,487.27,486.67,486.71,15486.0,461.8593,462.0869,461.5179,461.5558,15486.0
2021-04-13 15:20:00,487.02,487.14,486.37,486.54,6888.0,461.8498,461.9636,461.2334,461.3946,6888.0
2021-04-13 15:30:00,486.6,486.6,485.77,486.05,18338.0,461.4515,461.4515,460.6644,460.9299,18338.0
2021-04-13 15:40:00,486.11,486.83,485.95,486.5,35277.0,460.9868,461.6696,460.8351,461.3566,35277.0
2021-04-13 15:50:00,486.55,486.56,485.83,486.06,64425.0,461.4041,461.4135,460.7213,460.9394,64425.0
2021-04-14 09:30:00,487.28,489.64,486.86,489.45,54672.0,462.0963,464.3344,461.698,464.1542,54672.0
2021-04-14 09:40:00,489.22,490.22,489.1,490.0,34115.0,463.9361,464.8844,463.8223,464.6758,34115.0
2021-04-14 09:50:00,490.16,491.78,490.16,491.76,31135.0,464.8275,466.3638,464.8275,466.3448,31135.0
2021-04-14 10:00:00,491.67,492.23,491.14,491.97,15363.0,466.2595,466.7905,465.7568,466.5439,15363.0
2021-04-14 10:10:00,491.82,492.08,490.98,491.17,15815.0,466.4017,466.6483,465.6051,465.7853,15815.0
2021-04-14 10:20:00,491.45,491.49,490.67,490.92,40919.0,466.0508,466.0888,465.3111,465.5482,40919.0
2021-04-14 10:30:00,490.9,491.75,490.87,491.23,44828.0,465.5292,466.3353,465.5008,465.8422,44828.0
2021-04-14 10:40:00,491.18,492.03,491.11,492.03,30917.0,465.7948,466.6008,465.7284,466.6008,30917.0
2021-04-14 10:50:00,492.37,492.54,492.0,492.14,35115.0,466.9233,467.0845,466.5724,466.7052,35115.0
2021-04-14 11:00:00,492.22,492.31,491.58,492.31,10716.0,466.781,466.8664,466.1741,466.8664,10716.0
2021-04-14 11:10:00,492.36,492.7,492.14,492.22,12990.0,466.9138,467.2362,466.7052,466.781,12990.0
2021-04-14 11:20:00,492.09,492.17,491.44,491.88,6761.0,466.6577,466.7336,466.0413,466.4586,6761.0
2021-04-14 11:30:00,491.83,492.22,491.53,491.95,5777.0,466.4112,466.781,466.1267,466.525,5777.0
2021-04-14 11:40:00,491.92,492.13,491.69,492.06,11773.0,466.4965,466.6957,466.2784,466.6293,11773.0
2021-04-14 11:50:00,492.07,492.1,491.33,491.35,15462.0,466.6388,466.6672,465.937,465.956,15462.0
2021-04-14 12:00:00,491.5,491.5,490.61,491.05,4698.0,466.0982,466.0982,465.2542,465.6715,4698.0
2021-04-14 12:10:00,491.03,491.45,490.73,491.45,17217.0,465.6525,466.0508,465.368,466.0508,17217.0
2021-04-14 12:20:00,491.39,491.69,490.96,490.96,26411.0,465.9939,466.2784,465.5861,465.5861,26411.0
2021-04-14 12:30:00,491.01,491.16,490.87,491.16,5974.0,465.6336,465.7758,465.5008,465.7758,5974.0
2021-04-14 12:40:00,491.17,491.48,491.17,491.36,2497.0,465.7853,466.0793,465.7853,465.9655,2497.0
2021-04-14 12:50:00,491.15,491.19,490.97,491.03,7265.0,465.7663,465.8043,465.5956,465.6525,7265.0
2021-04-14 13:00:00,491.03,491.03,490.66,490.86,2567.0,465.6525,465.6525,465.3017,465.4913,2567.0
2021-04-14 13:10:00,490.7,491.58,490.61,491.58,6198.0,465.3396,466.1741,465.2542,466.1741,6198.0
2021-04-14 13:20:00,491.64,491.88,491.59,491.63,3911.0,466.231,466.4586,466.1836,466.2215,3911.0
2021-04-14 13:30:00,491.57,491.58,491.08,491.25,3850.0,466.1646,466.1741,465.6999,465.8612,3850.0
2021-04-14 13:40:00,491.35,491.92,491.32,491.88,5485.0,465.956,466.4965,465.9275,466.4586,5485.0
2021-04-14 13:50:00,491.87,491.87,489.73,489.94,38018.0,466.4491,466.4491,464.4197,464.6189,38018.0
2021-04-14 14:00:00,490.3,490.58,488.99,489.04,27217.0,464.9603,465.2258,463.718,463.7654,27217.0
2021-04-14 14:10:00,489.18,490.12,488.96,489.85,16190.0,463.8981,464.7896,463.6895,464.5335,16190.0
2021-04-14 14:20:00,489.72,490.67,489.72,490.41,28445.0,464.4102,465.3111,464.4102,465.0646,28445.0
2021-04-14 14:30:00,490.63,490.63,489.59,489.92,18144.0,465.2732,465.2732,464.287,464.5999,18144.0
2021-04-14 14:40:00,490.09,490.58,489.67,489.74,7512.0,464.7611,465.2258,464.3628,464.4292,7512.0
2021-04-14 14:50:00,489.14,489.32,488.55,488.55,3956.0,463.8602,464.0309,463.3007,463.3007,3956.0
2021-04-14 15:00:00,488.39,488.56,487.72,487.72,20596.0,463.149,463.3102,462.5136,462.5136,20596.0
2021-04-14 15:10:00,487.96,489.04,487.72,488.86,6762.0,462.7412,463.7654,462.5136,463.5947,6762.0
2021-04-14 15:20:00,488.78,489.5,488.37,489.41,13438.0,463.5188,464.2016,463.13,464.1163,13438.0
2021-04-14 15:30:00,489.51,489.71,488.6,489.0,13716.0,464.2111,464.4007,463.3481,463.7274,13716.0
2021-04-14 15:40:00,488.97,489.01,488.42,488.74,13747.0,463.699,463.7369,463.1774,463.4809,13747.0
2021-04-14 15:50:00,489.01,489.05,487.94,488.75,92065.0,463.7369,463.7749,462.7222,463.4904,92065.0
2021-04-15 09:30:00,492.3,492.7,490.4,490.67,45684.0,466.8569,467.2362,465.0551,465.3111,45684.0
2021-04-15 09:40:00,490.45,490.45,488.88,488.88,12188.0,465.1025,465.1025,463.6136,463.6136,12188.0
2021-04-15 09:50:00,488.88,489.63,488.32,489.63,20062.0,463.6136,464.3249,463.0826,464.3249,20062.0
2021-04-15 10:00:00,489.7,489.7,488.63,488.63,25940.0,464.3913,464.3913,463.3766,463.3766,25940.0
2021-04-15 10:10:00,488.73,488.87,487.98,488.2,16229.0,463.4714,463.6042,462.7602,462.9688,16229.0
2021-04-15 10:20:00,488.62,489.52,488.46,489.25,13827.0,463.3671,464.2206,463.2154,463.9645,13827.0
2021-04-15 10:30:00,489.58,489.62,489.14,489.28,12017.0,464.2775,464.3154,463.8602,463.993,12017.0
2021-04-15 10:40:00,489.44,490.66,489.37,490.49,16749.0,464.1447,465.3017,464.0783,465.1404,16749.0
2021-04-15 10:50:00,490.49,490.66,490.24,490.39,6416.0,465.1404,465.3017,464.9034,465.0456,6416.0
2021-04-15 11:00:00,490.41,490.7,490.13,490.41,8541.0,465.0646,465.3396,464.799,465.0646,8541.0
2021-04-15 11:10:00,490.35,490.35,489.76,489.92,8650.0,465.0077,465.0077,464.4482,464.5999,8650.0
2021-04-15 11:20:00,489.84,489.99,489.58,489.84,4849.0,464.524,464.6663,464.2775,464.524,4849.0
2021-04-15 11:30:00,489.8,490.91,489.71,490.89,8561.0,464.4861,465.5387,464.4007,465.5198,8561.0
2021-04-15 11:40:00,490.85,491.41,490.7,491.23,8839.0,465.4818,466.0129,465.3396,465.8422,8839.0
2021-04-15 11:50:00,491.4,491.54,491.32,491.36,1816.0,466.0034,466.1362,465.9275,465.9655,1816.0
2021-04-15 12:00:00,491.37,491.49,490.89,491.32,3625.0,465.975,466.0888,465.5198,465.9275,3625.0
2021-04-15 12:10:00,491.09,491.29,491.0,491.22,5491.0,465.7094,465.8991,465.6241,465.8327,5491.0
2021-04-15 12:20:00,491.23,491.23,490.71,490.86,7135.0,465.8422,465.8422,465.3491,465.4913,7135.0
2021-04-15 12:30:00,490.93,491.06,490.6,490.6,4317.0,465.5577,465.681,465.2448,465.2448,4317.0
2021-04-15 12:40:00,490.52,490.66,490.4,490.4,3125.0,465.1689,465.3017,465.0551,465.0551,3125.0
2021-04-15 12:50:00,490.56,490.7,490.4,490.4,3456.0,465.2068,465.3396,465.0551,465.0551,3456.0
2021-04-15 13:00:00,490.45,490.47,489.85,489.85,5086.0,465.1025,465.1215,464.5335,464.5335,5086.0
2021-04-15 13:10:00,489.81,489.92,489.55,489.86,4204.0,464.4956,464.5999,464.249,464.543,4204.0
2021-04-15 13:20:00,490.01,490.26,489.79,489.8,7561.0,464.6852,464.9223,464.4766,464.4861,7561.0
2021-04-15 13:30:00,489.85,490.33,489.85,490.3,2059.0,464.5335,464.9887,464.5335,464.9603,2059.0
2021-04-15 13:40:00,490.38,490.74,490.36,490.5,11129.0,465.0361,465.3775,465.0172,465.1499,11129.0
2021-04-15 13:50:00,490.59,490.87,490.47,490.87,2688.0,465.2353,465.5008,465.1215,465.5008,2688.0
2021-04-15 14:00:00,491.23,491.74,491.11,491.27,13734.0,465.8422,466.3258,465.7284,465.8801,13734.0
2021-04-15 14:10:00,491.19,491.34,490.87,491.21,13294.0,465.8043,465.9465,465.5008,465.8232,13294.0
2021-04-15 14:20:00,491.46,491.72,491.34,491.64,6809.0,466.0603,466.3069,465.9465,466.231,6809.0
2021-04-15 14:30:00,491.85,492.04,491.79,491.79,7161.0,466.4301,466.6103,466.3733,466.3733,7161.0
2021-04-15 14:40:00,491.75,491.91,491.65,491.65,5670.0,466.3353,466.487,466.2405,466.2405,5670.0
2021-04-15 14:50:00,491.84,491.84,491.38,491.39,4336.0,466.4207,466.4207,465.9844,465.9939,4336.0
2021-04-15 15:00:00,491.35,492.15,491.35,491.7,4330.0,465.956,466.7146,465.956,466.2879,4330.0
2021-04-15 15:10:00,491.66,491.7,490.91,491.42,15791.0,466.25,466.2879,465.5387,466.0224,15791.0
2021-04-15 15:20:00,491.33,491.33,490.73,490.73,12216.0,465.937,465.937,465.368,465.368,12216.0
2021-04-15 15:30:00,490.88,491.61,490.88,491.46,5351.0,465.5103,466.2026,465.5103,466.0603,5351.0
2021-04-15 15:40:00,491.45,492.0,491.28,491.6,17969.0,466.0508,466.5724,465.8896,466.1931,17969.0
2021-04-15 15:50:00,491.59,492.39,491.49,492.31,151147.0,466.1836,466.9422,466.0888,466.8664,151147.0
2021-04-16 09:30:00,494.45,495.9,494.29,494.68,31722.0,468.8958,470.2708,468.744,469.1139,31722.0
2021-04-16 09:40:00,494.78,495.65,494.03,495.64,35931.0,469.2087,470.0338,468.4975,470.0243,35931.0
2021-04-16 09:50:00,495.53,495.53,494.0,494.0,17557.0,469.92,469.92,468.469,468.469,17557.0
2021-04-16 10:00:00,494.13,494.3,493.11,494.23,74914.0,468.5923,468.7535,467.625,468.6871,74914.0
2021-04-16 10:10:00,494.12,494.37,493.57,494.31,17372.0,468.5828,468.8199,468.0613,468.763,17372.0
2021-04-16 10:20:00,493.97,494.58,493.97,494.43,9559.0,468.4406,469.0191,468.4406,468.8768,9559.0
2021-04-16 10:30:00,494.24,495.05,494.02,495.03,6941.0,468.6966,469.4648,468.488,469.4458,6941.0
2021-04-16 10:40:00,495.29,495.59,495.18,495.47,19572.0,469.6924,469.9769,469.588,469.8631,19572.0
2021-04-16 10:50:00,495.44,495.44,495.01,495.13,7719.0,469.8346,469.8346,469.4268,469.5406,7719.0
2021-04-16 11:00:00,494.94,495.89,494.93,495.56,7093.0,469.3605,470.2614,469.351,469.9484,7093.0
2021-04-16 11:10:00,495.56,495.6,494.61,494.61,9781.0,469.9484,469.9863,469.0475,469.0475,9781.0
2021-04-16 11:20:00,494.83,495.03,494.6,494.91,12996.0,469.2561,469.4458,469.038,469.332,12996.0
2021-04-16 11:30:00,494.7,495.38,494.62,495.16,4314.0,469.1329,469.7777,469.057,469.5691,4314.0
2021-04-16 11:40:00,495.15,495.32,494.93,495.29,15916.0,469.5596,469.7208,469.351,469.6924,15916.0
2021-04-16 11:50:00,495.34,495.61,494.91,494.91,11027.0,469.7398,469.9958,469.332,469.332,11027.0
2021-04-16 12:00:00,495.06,495.56,494.82,494.85,25282.0,469.4743,469.9484,469.2467,469.2751,25282.0
2021-04-16 12:10:00,494.74,495.04,494.68,494.79,21124.0,469.1708,469.4553,469.1139,469.2182,21124.0
2021-04-16 12:20:00,494.77,494.82,494.41,494.65,27781.0,469.1992,469.2467,468.8578,469.0854,27781.0
2021-04-16 12:30:00,494.52,494.7,494.36,494.61,18111.0,468.9622,469.1329,468.8104,469.0475,18111.0
2021-04-16 12:40:00,494.55,494.86,494.49,494.75,5440.0,468.9906,469.2846,468.9337,469.1803,5440.0
2021-04-16 12:50:00,494.51,494.76,494.11,494.76,3576.0,468.9527,469.1898,468.5733,469.1898,3576.0
2021-04-16 13:00:00,494.68,494.68,494.19,494.24,9681.0,469.1139,469.1139,468.6492,468.6966,9681.0
2021-04-16 13:10:00,494.44,494.81,494.31,494.81,6204.0,468.8863,469.2372,468.763,469.2372,6204.0
2021-04-16 13:20:00,494.73,495.28,494.69,495.0,11318.0,469.1613,469.6829,469.1234,469.4174,11318.0
2021-04-16 13:30:00,495.01,495.49,494.89,495.34,23248.0,469.4268,469.882,469.313,469.7398,23248.0
2021-04-16 13:40:00,495.33,495.49,495.27,495.35,6227.0,469.7303,469.882,469.6734,469.7493,6227.0
2021-04-16 13:50:00,495.21,495.51,495.21,495.48,8704.0,469.6165,469.901,469.6165,469.8725,8704.0
2021-04-16 14:00:00,495.3,496.09,495.3,496.08,23703.0,469.7018,470.451,469.7018,470.4415,23703.0
2021-04-16 14:10:00,496.11,496.12,495.82,496.08,6701.0,470.47,470.4795,470.195,470.4415,6701.0
2021-04-16 14:20:00,496.12,496.25,495.89,496.07,5005.0,470.4795,470.6027,470.2614,470.4321,5005.0
2021-04-16 14:30:00,496.27,496.36,496.15,496.19,1148.0,470.6217,470.7071,470.5079,470.5458,1148.0
2021-04-16 14:40:00,496.06,496.45,496.06,496.24,8064.0,470.4226,470.7924,470.4226,470.5933,8064.0
2021-04-16 14:50:00,496.27,496.83,496.22,496.76,16476.0,470.6217,471.1528,470.5743,471.0864,16476.0
2021-04-16 15:00:00,496.84,497.03,496.66,496.86,12117.0,471.1623,471.3424,470.9916,471.1812,12117.0
2021-04-16 15:10:00,496.95,497.11,496.73,496.79,14043.0,471.2666,471.4183,471.0579,471.1148,14043.0
2021-04-16 15:20:00,496.87,497.06,496.71,496.91,15663.0,471.1907,471.3709,471.039,471.2286,15663.0
2021-04-16 15:30:00,496.93,497.16,496.71,497.06,16279.0,471.2476,471.4657,471.039,471.3709,16279.0
2021-04-16 15:40:00,497.13,497.13,496.43,496.51,21439.0,471.4373,471.4373,470.7734,470.8493,21439.0
2021-04-16 15:50:00,496.54,496.9,495.58,496.02,75675.0,470.8778,471.2192,469.9674,470.3846,75675.0
2021-04-19 09:30:00,494.8,495.45,493.62,495.29,73182.0,469.2277,469.8441,468.1087,469.6924,73182.0
2021-04-19 09:40:00,495.2,496.23,495.04,496.12,24694.0,469.607,470.5838,469.4553,470.4795,24694.0
2021-04-19 09:50:00,496.1,496.1,493.92,494.1,23325.0,470.4605,470.4605,468.3932,468.5639,23325.0
2021-04-19 10:00:00,493.93,493.95,492.14,492.55,35620.0,468.4027,468.4216,466.7052,467.094,35620.0
2021-04-19 10:10:00,492.36,493.57,491.92,493.38,18717.0,466.9138,468.0613,466.4965,467.8811,18717.0
2021-04-19 10:20:00,493.27,494.0,492.96,493.85,19814.0,467.7768,468.469,467.4828,468.3268,19814.0
2021-04-19 10:30:00,493.74,493.74,492.73,492.75,17788.0,468.2225,468.2225,467.2647,467.2836,17788.0
2021-04-19 10:40:00,492.73,492.73,490.67,491.1,26468.0,467.2647,467.2647,465.3111,465.7189,26468.0
2021-04-19 10:50:00,491.01,492.13,490.85,491.14,13467.0,465.6336,466.6957,465.4818,465.7568,13467.0
2021-04-19 11:00:00,490.98,491.51,490.3,490.54,14062.0,465.6051,466.1077,464.9603,465.1879,14062.0
2021-04-19 11:10:00,490.33,491.68,490.26,491.68,20934.0,464.9887,466.2689,464.9223,466.2689,20934.0
2021-04-19 11:20:00,491.79,491.86,491.1,491.85,15943.0,466.3733,466.4396,465.7189,466.4301,15943.0
2021-04-19 11:30:00,491.85,492.24,491.67,491.92,20796.0,466.4301,466.8,466.2595,466.4965,20796.0
2021-04-19 11:40:00,492.05,492.05,490.97,491.5,12126.0,466.6198,466.6198,465.5956,466.0982,12126.0
2021-04-19 11:50:00,491.62,492.43,491.61,491.76,10726.0,466.212,466.9802,466.2026,466.3448,10726.0
2021-04-19 12:00:00,491.84,492.31,491.33,492.27,8081.0,466.4207,466.8664,465.937,466.8284,8081.0
2021-04-19 12:10:00,492.52,492.63,492.28,492.45,17576.0,467.0655,467.1698,466.8379,466.9991,17576.0
2021-04-19 12:20:00,492.43,492.77,491.64,491.86,10937.0,466.9802,467.3026,466.231,466.4396,10937.0
2021-04-19 12:30:00,491.93,492.01,491.38,491.77,16295.0,466.506,466.5819,465.9844,466.3543,16295.0
2021-04-19 12:40:00,491.63,491.63,490.87,491.25,4636.0,466.2215,466.2215,465.5008,465.8612,4636.0
2021-04-19 12:50:00,491.1,491.66,491.1,491.31,2269.0,465.7189,466.25,465.7189,465.9181,2269.0
2021-04-19 13:00:00,491.26,492.03,491.24,491.72,3275.0,465.8706,466.6008,465.8517,466.3069,3275.0
2021-04-19 13:10:00,491.62,492.31,491.62,491.96,10773.0,466.212,466.8664,466.212,466.5345,10773.0
2021-04-19 13:20:00,492.25,492.32,491.66,491.79,9478.0,466.8095,466.8759,466.25,466.3733,9478.0
2021-04-19 13:30:00,491.79,492.12,491.45,492.09,2893.0,466.3733,466.6862,466.0508,466.6577,2893.0
2021-04-19 13:40:00,492.09,492.09,491.52,491.71,2711.0,466.6577,466.6577,466.1172,466.2974,2711.0
2021-04-19 13:50:00,491.79,492.12,491.59,492.0,10578.0,466.3733,466.6862,466.1836,466.5724,10578.0
2021-04-19 14:00:00,491.87,492.2,491.81,491.81,4451.0,466.4491,466.7621,466.3922,466.3922,4451.0
2021-04-19 14:10:00,491.9,492.24,491.8,492.19,19937.0,466.4776,466.8,466.3827,466.7526,19937.0
2021-04-19 14:20:00,492.28,492.44,492.04,492.29,15937.0,466.8379,466.9897,466.6103,466.8474,15937.0
2021-04-19 14:30:00,492.25,492.32,491.43,491.62,3737.0,466.8095,466.8759,466.0319,466.212,3737.0
2021-04-19 14:40:00,491.63,492.6,491.54,492.47,18587.0,466.2215,467.1414,466.1362,467.0181,18587.0
2021-04-19 14:50:00,492.49,492.79,492.36,492.66,14313.0,467.0371,467.3216,466.9138,467.1983,14313.0
2021-04-19 15:00:00,492.7,493.05,492.5,492.87,4752.0,467.2362,467.5681,467.0466,467.3974,4752.0
2021-04-19 15:10:00,492.94,493.08,492.21,492.22,6152.0,467.4638,467.5966,466.7715,466.781,6152.0
2021-04-19 15:20:00,492.2,492.35,491.91,492.34,8676.0,466.7621,466.9043,466.487,466.8948,8676.0
2021-04-19 15:30:00,492.28,492.56,492.19,492.28,12515.0,466.8379,467.1035,466.7526,466.8379,12515.0
2021-04-19 15:40:00,492.29,492.61,491.88,491.93,17259.0,466.8474,467.1509,466.4586,466.506,17259.0
2021-04-19 15:50:00,491.83,493.26,491.68,493.21,132008.0,466.4112,467.7673,466.2689,467.7199,132008.0
2021-04-20 09:30:00,491.36,492.76,491.28,492.51,35295.0,465.9655,467.2931,465.8896,467.056,35295.0
2021-04-20 09:40:00,491.82,492.43,491.6,491.99,14161.0,466.4017,466.9802,466.1931,466.5629,14161.0
2021-04-20 09:50:00,492.1,492.36,490.86,490.96,16956.0,466.6672,466.9138,465.4913,465.5861,16956.0
2021-04-20 10:00:00,491.01,491.44,490.58,491.16,10139.0,465.6336,466.0413,465.2258,465.7758,10139.0
2021-04-20 10:10:00,490.79,491.23,490.79,491.01,12555.0,465.4249,465.8422,465.4249,465.6336,12555.0
2021-04-20 10:20:00,491.02,491.02,490.07,490.09,17076.0,465.643,465.643,464.7421,464.7611,17076.0
2021-04-20 10:30:00,490.03,490.03,488.22,488.32,30876.0,464.7042,464.7042,462.9878,463.0826,30876.0
2021-04-20 10:40:00,488.23,488.25,486.11,486.18,33787.0,462.9972,463.0162,460.9868,461.0532,33787.0
2021-04-20 10:50:00,485.89,486.06,484.74,486.0,35988.0,460.7782,460.9394,459.6876,460.8825,35988.0
2021-04-20 11:00:00,485.76,486.18,485.41,485.42,6925.0,460.6549,461.0532,460.323,460.3325,6925.0
2021-04-20 11:10:00,485.93,485.93,484.4,484.66,18435.0,460.8161,460.8161,459.3652,459.6117,18435.0
2021-04-20 11:20:00,484.92,484.99,483.97,484.4,15832.0,459.8583,459.9247,458.9574,459.3652,15832.0
2021-04-20 11:30:00,484.54,484.81,483.23,483.83,19885.0,459.4979,459.754,458.2556,458.8246,19885.0
2021-04-20 11:40:00,483.99,484.63,483.84,484.53,12110.0,458.9764,459.5833,458.8341,459.4885,12110.0
2021-04-20 11:50:00,484.57,485.26,484.17,485.06,14594.0,459.5264,460.1807,459.1471,459.9911,14594.0
2021-04-20 12:00:00,485.18,485.19,484.7,484.7,1835.0,460.1049,460.1144,459.6497,459.6497,1835.0
2021-04-20 12:10:00,485.04,485.83,485.01,485.75,3948.0,459.9721,460.7213,459.9437,460.6454,3948.0
2021-04-20 12:20:00,485.66,485.95,485.29,485.29,5110.0,460.5601,460.8351,460.2092,460.2092,5110.0
2021-04-20 12:30:00,485.29,485.61,485.17,485.36,5000.0,460.2092,460.5126,460.0954,460.2756,5000.0
2021-04-20 12:40:00,484.92,484.92,484.26,484.44,5274.0,459.8583,459.8583,459.2324,459.4031,5274.0
2021-04-20 12:50:00,484.4,484.87,483.99,484.87,6888.0,459.3652,459.8109,458.9764,459.8109,6888.0
2021-04-20 13:00:00,484.81,484.81,484.03,484.03,6415.0,459.754,459.754,459.0143,459.0143,6415.0
2021-04-20 13:10:00,484.04,485.03,483.94,485.03,11338.0,459.0238,459.9626,458.929,459.9626,11338.0
2021-04-20 13:20:00,485.12,485.12,483.79,483.89,5730.0,460.048,460.048,458.7867,458.8815,5730.0
2021-04-20 13:30:00,483.96,483.96,483.35,483.58,4628.0,458.9479,458.9479,458.3694,458.5876,4628.0
2021-04-20 13:40:00,483.49,483.89,483.27,483.68,6854.0,458.5022,458.8815,458.2936,458.6824,6854.0
2021-04-20 13:50:00,483.61,484.16,483.6,484.16,13440.0,458.616,459.1376,458.6065,459.1376,13440.0
2021-04-20 14:00:00,484.16,484.45,483.97,484.42,6337.0,459.1376,459.4126,458.9574,459.3841,6337.0
2021-04-20 14:10:00,484.53,484.66,484.27,484.43,3349.0,459.4885,459.6117,459.2419,459.3936,3349.0
2021-04-20 14:20:00,484.44,484.71,483.82,483.82,4871.0,459.4031,459.6592,458.8152,458.8152,4871.0
2021-04-20 14:30:00,483.53,483.65,483.36,483.49,3339.0,458.5401,458.6539,458.3789,458.5022,3339.0
2021-04-20 14:40:00,483.5,483.84,483.26,483.66,1760.0,458.5117,458.8341,458.2841,458.6634,1760.0
2021-04-20 14:50:00,483.75,483.91,482.98,483.06,5968.0,458.7488,458.9005,458.0186,458.0944,5968.0
2021-04-20 15:00:00,483.5,484.25,483.14,484.22,23599.0,458.5117,459.2229,458.1703,459.1945,23599.0
2021-04-20 15:10:00,484.17,484.72,484.11,484.36,6886.0,459.1471,459.6686,459.0902,459.3272,6886.0
2021-04-20 15:20:00,484.33,484.74,484.3,484.7,8695.0,459.2988,459.6876,459.2703,459.6497,8695.0
2021-04-20 15:30:00,484.58,485.58,484.35,485.44,12209.0,459.5359,460.4842,459.3178,460.3514,12209.0
2021-04-20 15:40:00,485.5,486.33,485.5,486.14,22410.0,460.4083,461.1954,460.4083,461.0153,22410.0
2021-04-20 15:50:00,486.15,486.55,485.7,485.94,40326.0,461.0247,461.4041,460.598,460.8256,40326.0
2021-04-21 09:30:00,485.07,486.76,484.11,486.73,22087.0,460.0006,461.6032,459.0902,461.5748,22087.0
2021-04-21 09:40:00,486.93,489.4,486.88,489.4,16277.0,461.7644,464.1068,461.717,464.1068,16277.0
2021-04-21 09:50:00,489.48,489.7,488.67,489.44,18590.0,464.1826,464.3913,463.4145,464.1447,18590.0
2021-04-21 10:00:00,489.51,490.72,489.51,490.5,37128.0,464.2111,465.3586,464.2111,465.1499,37128.0
2021-04-21 10:10:00,490.54,491.0,489.99,490.68,36962.0,465.1879,465.6241,464.6663,465.3206,36962.0
2021-04-21 10:20:00,491.1,491.53,490.77,491.11,24816.0,465.7189,466.1267,465.406,465.7284,24816.0
2021-04-21 10:30:00,491.2,491.51,490.53,491.46,10324.0,465.8137,466.1077,465.1784,466.0603,10324.0
2021-04-21 10:40:00,491.6,492.69,491.57,492.21,18318.0,466.1931,467.2267,466.1646,466.7715,18318.0
2021-04-21 10:50:00,492.28,492.46,491.9,491.9,18702.0,466.8379,467.0086,466.4776,466.4776,18702.0
2021-04-21 11:00:00,492.06,492.68,491.51,491.51,39741.0,466.6293,467.2173,466.1077,466.1077,39741.0
2021-04-21 11:10:00,491.61,491.72,491.22,491.4,16144.0,466.2026,466.3069,465.8327,466.0034,16144.0
2021-04-21 11:20:00,491.41,491.41,490.13,490.33,6861.0,466.0129,466.0129,464.799,464.9887,6861.0
2021-04-21 11:30:00,490.31,490.83,490.27,490.63,10989.0,464.9697,465.4629,464.9318,465.2732,10989.0
2021-04-21 11:40:00,490.71,491.54,490.71,491.54,8102.0,465.3491,466.1362,465.3491,466.1362,8102.0
2021-04-21 11:50:00,491.54,492.0,491.5,492.0,9269.0,466.1362,466.5724,466.0982,466.5724,9269.0
2021-04-21 12:00:00,491.97,492.1,491.88,492.03,8848.0,466.5439,466.6672,466.4586,466.6008,8848.0
2021-04-21 12:10:00,492.07,492.1,491.82,492.01,14185.0,466.6388,466.6672,466.4017,466.5819,14185.0
2021-04-21 12:20:00,492.04,492.27,491.91,492.27,2365.0,466.6103,466.8284,466.487,466.8284,2365.0
2021-04-21 12:30:00,492.2,492.79,492.2,492.79,1740.0,466.7621,467.3216,466.7621,467.3216,1740.0
2021-04-21 12:40:00,492.71,492.79,492.41,492.41,5526.0,467.2457,467.3216,466.9612,466.9612,5526.0
2021-04-21 12:50:00,492.46,492.46,492.09,492.31,2750.0,467.0086,467.0086,466.6577,466.8664,2750.0
2021-04-21 13:00:00,492.37,492.68,492.3,492.68,3806.0,466.9233,467.2173,466.8569,467.2173,3806.0
2021-04-21 13:10:00,492.66,492.82,492.44,492.44,3670.0,467.1983,467.35,466.9897,466.9897,3670.0
2021-04-21 13:20:00,492.94,492.94,492.4,492.4,8500.0,467.4638,467.4638,466.9517,466.9517,8500.0
2021-04-21 13:30:00,492.52,492.93,492.51,492.7,7973.0,467.0655,467.4543,467.056,467.2362,7973.0
2021-04-21 13:40:00,492.91,493.3,492.91,493.3,6009.0,467.4354,467.8052,467.4354,467.8052,6009.0
2021-04-21 13:50:00,493.33,493.78,493.33,493.63,2642.0,467.8337,468.2604,467.8337,468.1182,2642.0
2021-04-21 14:00:00,493.88,494.01,493.48,493.56,13089.0,468.3552,468.4785,467.9759,468.0518,13089.0
2021-04-21 14:10:00,493.49,493.75,493.3,493.59,8614.0,467.9854,468.232,467.8052,468.0802,8614.0
2021-04-21 14:20:00,493.65,493.94,493.6,493.62,1699.0,468.1371,468.4121,468.0897,468.1087,1699.0
2021-04-21 14:30:00,493.73,493.82,493.69,493.73,5911.0,468.213,468.2983,468.1751,468.213,5911.0
2021-04-21 14:40:00,493.82,493.91,493.14,493.31,10768.0,468.2983,468.3837,467.6535,467.8147,10768.0
2021-04-21 14:50:00,493.13,493.7,493.12,493.58,6604.0,467.644,468.1845,467.6345,468.0707,6604.0
2021-04-21 15:00:00,493.6,493.95,493.59,493.94,6824.0,468.0897,468.4216,468.0802,468.4121,6824.0
2021-04-21 15:10:00,494.05,494.3,493.92,494.0,6830.0,468.5164,468.7535,468.3932,468.469,6830.0
2021-04-21 15:20:00,493.98,494.05,493.7,493.71,11270.0,468.4501,468.5164,468.1845,468.194,11270.0
2021-04-21 15:30:00,493.67,494.47,493.67,493.99,11547.0,468.1561,468.9147,468.1561,468.4595,11547.0
2021-04-21 15:40:00,493.81,494.51,493.7,494.42,17873.0,468.2889,468.9527,468.1845,468.8673,17873.0
2021-04-21 15:50:00,494.56,494.63,493.78,494.33,57318.0,469.0001,469.0665,468.2604,468.782,57318.0
2021-04-22 09:30:00,495.26,495.67,493.56,493.65,19535.0,469.6639,470.0527,468.0518,468.1371,19535.0
2021-04-22 09:40:00,493.67,494.2,492.84,493.45,19979.0,468.1561,468.6587,467.369,467.9475,19979.0
2021-04-22 09:50:00,493.88,494.72,493.15,494.49,13088.0,468.3552,469.1518,467.663,468.9337,13088.0
2021-04-22 10:00:00,494.07,494.31,493.26,494.18,14470.0,468.5354,468.763,467.7673,468.6397,14470.0
2021-04-22 10:10:00,494.39,494.39,492.91,492.91,2814.0,468.8389,468.8389,467.4354,467.4354,2814.0
2021-04-22 10:20:00,493.1,493.76,492.53,493.31,4217.0,467.6155,468.2414,467.075,467.8147,4217.0
2021-04-22 10:30:00,493.21,494.65,493.21,494.45,11481.0,467.7199,469.0854,467.7199,468.8958,11481.0
2021-04-22 10:40:00,494.71,494.92,494.52,494.66,2235.0,469.1423,469.3415,468.9622,469.0949,2235.0
2021-04-22 10:50:00,494.66,495.09,494.66,494.97,5547.0,469.0949,469.5027,469.0949,469.3889,5547.0
2021-04-22 11:00:00,494.99,495.87,494.98,495.87,7825.0,469.4079,470.2424,469.3984,470.2424,7825.0
2021-04-22 11:10:00,495.89,496.39,495.75,496.38,3335.0,470.2614,470.7355,470.1286,470.726,3335.0
2021-04-22 11:20:00,496.8,496.85,496.59,496.59,22418.0,471.1243,471.1717,470.9252,470.9252,22418.0
2021-04-22 11:30:00,496.37,497.37,496.37,497.32,18618.0,470.7165,471.6649,470.7165,471.6174,18618.0
2021-04-22 11:40:00,497.02,497.32,497.0,497.24,19260.0,471.333,471.6174,471.314,471.5416,19260.0
2021-04-22 11:50:00,497.0,497.57,497.0,497.45,14906.0,471.314,471.8545,471.314,471.7407,14906.0
2021-04-22 12:00:00,497.52,497.53,497.02,497.08,12495.0,471.8071,471.8166,471.333,471.3899,12495.0
2021-04-22 12:10:00,497.12,497.21,497.02,497.21,1377.0,471.4278,471.5131,471.333,471.5131,1377.0
2021-04-22 12:20:00,497.24,497.56,497.24,497.41,2333.0,471.5416,471.845,471.5416,471.7028,2333.0
2021-04-22 12:30:00,497.55,497.82,497.54,497.82,1057.0,471.8356,472.0916,471.8261,472.0916,1057.0
2021-04-22 12:40:00,497.66,497.81,497.59,497.79,4998.0,471.9399,472.0821,471.8735,472.0632,4998.0
2021-04-22 12:50:00,497.79,498.4,497.79,498.4,5285.0,472.0632,472.6416,472.0632,472.6416,5285.0
2021-04-22 13:00:00,498.35,498.35,495.25,495.57,23663.0,472.5942,472.5942,469.6544,469.9579,23663.0
2021-04-22 13:10:00,495.55,495.55,493.31,493.32,24141.0,469.9389,469.9389,467.8147,467.8242,24141.0
2021-04-22 13:20:00,493.75,496.29,493.5,496.16,14562.0,468.232,470.6407,467.9949,470.5174,14562.0
2021-04-22 13:30:00,496.2,496.37,495.29,495.64,6243.0,470.5553,470.7165,469.6924,470.0243,6243.0
2021-04-22 13:40:00,495.5,495.5,492.62,492.86,32750.0,469.8915,469.8915,467.1604,467.388,32750.0
2021-04-22 13:50:00,492.89,492.89,491.38,491.81,16595.0,467.4164,467.4164,465.9844,466.3922,16595.0
2021-04-22 14:00:00,491.67,492.49,490.54,492.49,20467.0,466.2595,467.0371,465.1879,467.0371,20467.0
2021-04-22 14:10:00,492.19,492.76,491.78,492.76,5751.0,466.7526,467.2931,466.3638,467.2931,5751.0
2021-04-22 14:20:00,493.0,493.93,492.34,493.93,8616.0,467.5207,468.4027,466.8948,468.4027,8616.0
2021-04-22 14:30:00,493.78,494.15,493.69,494.07,2727.0,468.2604,468.6113,468.1751,468.5354,2727.0
2021-04-22 14:40:00,494.0,494.68,493.7,493.7,7763.0,468.469,469.1139,468.1845,468.1845,7763.0
2021-04-22 14:50:00,493.89,494.44,493.57,494.32,3324.0,468.3647,468.8863,468.0613,468.7725,3324.0
2021-04-22 15:00:00,494.02,494.76,492.52,492.76,29046.0,468.488,469.1898,467.0655,467.2931,29046.0
2021-04-22 15:10:00,492.77,493.12,491.95,492.42,13437.0,467.3026,467.6345,466.525,466.9707,13437.0
2021-04-22 15:20:00,492.06,492.54,491.82,492.52,16266.0,466.6293,467.0845,466.4017,467.0655,16266.0
2021-04-22 15:30:00,492.62,493.42,492.59,492.97,10209.0,467.1604,467.919,467.1319,467.4923,10209.0
2021-04-22 15:40:00,492.96,493.63,492.41,492.69,14793.0,467.4828,468.1182,466.9612,467.2267,14793.0
2021-04-22 15:50:00,492.66,493.27,491.83,491.94,60118.0,467.1983,467.7768,466.4112,466.5155,60118.0
2021-04-23 09:30:00,493.97,495.59,493.41,495.13,55988.0,468.4406,469.9769,467.9095,469.5406,55988.0
2021-04-23 09:40:00,494.96,495.98,494.66,495.98,31512.0,469.3794,470.3467,469.0949,470.3467,31512.0
2021-04-23 09:50:00,496.0,496.98,495.69,496.98,14708.0,470.3657,471.295,470.0717,471.295,14708.0
2021-04-23 10:00:00,497.03,497.4,496.8,497.33,8411.0,471.3424,471.6933,471.1243,471.6269,8411.0
2021-04-23 10:10:00,497.31,497.38,496.67,496.84,3113.0,471.608,471.6743,471.001,471.1623,3113.0
2021-04-23 10:20:00,497.16,497.67,496.95,497.67,16920.0,471.4657,471.9494,471.2666,471.9494,16920.0
2021-04-23 10:30:00,497.66,498.47,497.57,498.26,15046.0,471.9399,472.708,471.8545,472.5089,15046.0
2021-04-23 10:40:00,498.18,498.22,497.8,497.81,5976.0,472.433,472.4709,472.0726,472.0821,5976.0
2021-04-23 10:50:00,497.66,498.06,497.55,497.9,15260.0,471.9399,472.3192,471.8356,472.1675,15260.0
2021-04-23 11:00:00,498.33,498.89,498.15,498.18,17716.0,472.5752,473.1063,472.4046,472.433,17716.0
2021-04-23 11:10:00,498.09,499.22,497.81,499.16,56508.0,472.3477,473.4193,472.0821,473.3624,56508.0
2021-04-23 11:20:00,499.2,499.34,498.44,498.51,26344.0,473.4003,473.5331,472.6796,472.7459,26344.0
2021-04-23 11:30:00,498.58,498.99,498.41,498.66,47938.0,472.8123,473.2011,472.6511,472.8882,47938.0
2021-04-23 11:40:00,498.66,499.34,498.55,499.22,20658.0,472.8882,473.5331,472.7839,473.4193,20658.0
2021-04-23 11:50:00,499.14,499.48,499.01,499.35,27399.0,473.3434,473.6658,473.2201,473.5425,27399.0
2021-04-23 12:00:00,499.42,499.76,499.09,499.7,8272.0,473.6089,473.9313,473.296,473.8744,8272.0
2021-04-23 12:10:00,499.79,499.79,499.46,499.58,10366.0,473.9598,473.9598,473.6468,473.7606,10366.0
2021-04-23 12:20:00,499.53,499.63,499.04,499.1,5846.0,473.7132,473.8081,473.2486,473.3055,5846.0
2021-04-23 12:30:00,499.3,499.3,499.11,499.24,5826.0,473.4951,473.4951,473.3149,473.4382,5826.0
2021-04-23 12:40:00,499.36,499.62,499.11,499.62,8611.0,473.552,473.7986,473.3149,473.7986,8611.0
2021-04-23 12:50:00,499.78,499.78,499.45,499.45,4084.0,473.9503,473.9503,473.6374,473.6374,4084.0
2021-04-23 13:00:00,499.62,499.86,499.4,499.83,3247.0,473.7986,474.0262,473.5899,473.9977,3247.0
2021-04-23 13:10:00,499.95,500.0,499.56,499.8,17483.0,474.1115,474.1589,473.7417,473.9693,17483.0
2021-04-23 13:20:00,499.79,500.14,499.79,500.14,5911.0,473.9598,474.2917,473.9598,474.2917,5911.0
2021-04-23 13:30:00,500.26,500.35,500.06,500.17,6289.0,474.4055,474.4909,474.2158,474.3202,6289.0
2021-04-23 13:40:00,500.39,500.57,500.32,500.34,4543.0,474.5288,474.6995,474.4624,474.4814,4543.0
2021-04-23 13:50:00,500.32,500.4,500.1,500.34,13537.0,474.4624,474.5383,474.2538,474.4814,13537.0
2021-04-23 14:00:00,500.53,500.8,500.45,500.65,5830.0,474.6615,474.9176,474.5857,474.7753,5830.0
2021-04-23 14:10:00,500.75,500.75,500.24,500.24,3204.0,474.8702,474.8702,474.3865,474.3865,3204.0
2021-04-23 14:20:00,500.32,500.59,500.32,500.57,8195.0,474.4624,474.7184,474.4624,474.6995,8195.0
2021-04-23 14:30:00,500.57,500.93,500.48,500.78,8266.0,474.6995,475.0409,474.6141,474.8986,8266.0
2021-04-23 14:40:00,500.94,501.04,500.76,500.89,5484.0,475.0504,475.1452,474.8797,475.0029,5484.0
2021-04-23 14:50:00,500.97,501.52,500.97,501.32,16258.0,475.0788,475.6004,475.0788,475.4107,16258.0
2021-04-23 15:00:00,501.45,501.71,501.25,501.62,24414.0,475.534,475.7806,475.3443,475.6952,24414.0
2021-04-23 15:10:00,501.57,501.93,501.55,501.88,9697.0,475.6478,475.9892,475.6288,475.9418,9697.0
2021-04-23 15:20:00,501.95,502.15,501.84,502.02,9823.0,476.0082,476.1978,475.9038,476.0745,9823.0
2021-04-23 15:30:00,502.06,502.28,501.9,501.95,9065.0,476.1125,476.3211,475.9607,476.0082,9065.0
2021-04-23 15:40:00,501.97,501.99,501.16,501.31,10094.0,476.0271,476.0461,475.259,475.4012,10094.0
2021-04-23 15:50:00,501.34,501.34,500.15,500.41,93797.0,475.4297,475.4297,474.3012,474.5478,93797.0
2021-04-26 09:30:00,502.54,504.26,502.54,503.94,53103.0,476.5677,478.1988,476.5677,477.8953,53103.0
2021-04-26 09:40:00,503.64,504.16,503.35,503.5,18457.0,477.6108,478.1039,477.3358,477.4781,18457.0
2021-04-26 09:50:00,503.65,503.8,502.18,503.71,23037.0,477.6203,477.7625,476.2263,477.6772,23037.0
2021-04-26 10:00:00,503.43,504.01,503.03,503.91,17760.0,477.4117,477.9617,477.0323,477.8669,17760.0
2021-04-26 10:10:00,503.88,503.88,502.17,502.54,30631.0,477.8384,477.8384,476.2168,476.5677,30631.0
2021-04-26 10:20:00,502.58,503.44,502.08,503.04,28248.0,476.6056,477.4212,476.1314,477.0418,28248.0
2021-04-26 10:30:00,503.17,503.99,503.14,503.74,19316.0,477.1651,477.9427,477.1367,477.7056,19316.0
2021-04-26 10:40:00,503.51,503.51,502.45,502.68,20574.0,477.4875,477.4875,476.4823,476.7004,20574.0
2021-04-26 10:50:00,502.43,503.52,502.38,503.47,12870.0,476.4634,477.497,476.4159,477.4496,12870.0
2021-04-26 11:00:00,503.41,503.86,503.33,503.86,8065.0,477.3927,477.8194,477.3168,477.8194,8065.0
2021-04-26 11:10:00,503.71,503.98,503.45,503.76,13575.0,477.6772,477.9332,477.4306,477.7246,13575.0
2021-04-26 11:20:00,503.65,503.83,503.48,503.77,5420.0,477.6203,477.791,477.4591,477.7341,5420.0
2021-04-26 11:30:00,503.74,504.0,503.67,503.71,9998.0,477.7056,477.9522,477.6393,477.6772,9998.0
2021-04-26 11:40:00,503.67,503.75,503.14,503.14,7868.0,477.6393,477.7151,477.1367,477.1367,7868.0
2021-04-26 11:50:00,503.29,503.66,503.07,503.41,35822.0,477.2789,477.6298,477.0703,477.3927,35822.0
2021-04-26 12:00:00,503.59,503.61,502.8,502.8,14560.0,477.5634,477.5824,476.8142,476.8142,14560.0
2021-04-26 12:10:00,502.71,503.0,502.65,502.97,16474.0,476.7289,477.0039,476.672,476.9754,16474.0
2021-04-26 12:20:00,502.99,503.03,502.61,502.69,11246.0,476.9944,477.0323,476.6341,476.7099,11246.0
2021-04-26 12:30:00,502.76,502.93,502.56,502.87,10267.0,476.7763,476.9375,476.5866,476.8806,10267.0
2021-04-26 12:40:00,503.06,503.18,502.7,502.8,6997.0,477.0608,477.1746,476.7194,476.8142,6997.0
2021-04-26 12:50:00,502.75,503.01,502.74,502.84,10641.0,476.7668,477.0134,476.7573,476.8522,10641.0
2021-04-26 13:00:00,502.94,503.33,502.94,503.18,20741.0,476.947,477.3168,476.947,477.1746,20741.0
2021-04-26 13:10:00,503.06,503.34,503.06,503.3,15511.0,477.0608,477.3263,477.0608,477.2884,15511.0
2021-04-26 13:20:00,503.3,503.35,502.92,503.0,23390.0,477.2884,477.3358,476.928,477.0039,23390.0
2021-04-26 13:30:00,503.0,503.11,502.69,502.74,13441.0,477.0039,477.1082,476.7099,476.7573,13441.0
2021-04-26 13:40:00,502.75,503.2,502.75,503.2,4728.0,476.7668,477.1936,476.7668,477.1936,4728.0
2021-04-26 13:50:00,503.23,503.36,503.07,503.24,8993.0,477.222,477.3453,477.0703,477.2315,8993.0
2021-04-26 14:00:00,503.27,503.59,503.26,503.35,27796.0,477.2599,477.5634,477.2505,477.3358,27796.0
2021-04-26 14:10:00,503.27,503.32,503.02,503.2,7869.0,477.2599,477.3074,477.0229,477.1936,7869.0
2021-04-26 14:20:00,502.96,503.42,502.96,503.42,8470.0,476.966,477.4022,476.966,477.4022,8470.0
2021-04-26 14:30:00,503.2,503.3,502.78,502.8,13034.0,477.1936,477.2884,476.7953,476.8142,13034.0
2021-04-26 14:40:00,502.87,503.1,502.77,502.94,11754.0,476.8806,477.0987,476.7858,476.947,11754.0
2021-04-26 14:50:00,503.05,503.36,503.0,503.35,16770.0,477.0513,477.3453,477.0039,477.3358,16770.0
2021-04-26 15:00:00,503.35,503.56,502.98,503.52,12264.0,477.3358,477.535,476.9849,477.497,12264.0
2021-04-26 15:10:00,503.56,503.6,503.28,503.43,17768.0,477.535,477.5729,477.2694,477.4117,17768.0
2021-04-26 15:20:00,503.44,503.63,501.9,502.06,17170.0,477.4212,477.6013,475.9607,476.1125,17170.0
2021-04-26 15:30:00,501.86,503.08,501.64,502.9,56010.0,475.9228,477.0798,475.7142,476.9091,56010.0
2021-04-26 15:40:00,502.93,503.21,502.51,502.51,30083.0,476.9375,477.203,476.5392,476.5392,30083.0
2021-04-26 15:50:00,502.51,503.11,502.19,502.46,88019.0,476.5392,477.1082,476.2358,476.4918,88019.0
2021-04-27 09:30:00,503.44,503.51,501.95,501.95,21595.0,477.4212,477.4875,476.0082,476.0082,21595.0
2021-04-27 09:40:00,502.36,502.36,500.85,501.61,20127.0,476.397,476.397,474.965,475.6857,20127.0
2021-04-27 09:50:00,501.73,503.11,501.73,502.73,12548.0,475.7995,477.1082,475.7995,476.7478,12548.0
2021-04-27 10:00:00,502.46,503.07,501.77,502.66,9290.0,476.4918,477.0703,475.8375,476.6815,9290.0
2021-04-27 10:10:00,502.44,502.86,501.76,501.94,3500.0,476.4728,476.8711,475.828,475.9987,3500.0
2021-04-27 10:20:00,501.95,503.03,501.94,503.02,6634.0,476.0082,477.0323,475.9987,477.0229,6634.0
2021-04-27 10:30:00,503.06,503.44,502.43,502.87,9023.0,477.0608,477.4212,476.4634,476.8806,9023.0
2021-04-27 10:40:00,502.69,503.91,502.69,503.91,3875.0,476.7099,477.8669,476.7099,477.8669,3875.0
2021-04-27 10:50:00,503.69,504.1,503.69,503.94,4988.0,477.6582,478.047,477.6582,477.8953,4988.0
2021-04-27 11:00:00,504.05,504.21,503.48,503.82,12828.0,477.9996,478.1514,477.4591,477.7815,12828.0
2021-04-27 11:10:00,504.0,504.1,503.86,504.1,32544.0,477.9522,478.047,477.8194,478.047,32544.0
2021-04-27 11:20:00,504.01,504.41,503.96,504.07,10935.0,477.9617,478.341,477.9143,478.0186,10935.0
2021-04-27 11:30:00,504.09,504.23,503.53,503.62,4378.0,478.0376,478.1703,477.5065,477.5919,4378.0
2021-04-27 11:40:00,503.72,503.98,503.64,503.68,4594.0,477.6867,477.9332,477.6108,477.6488,4594.0
2021-04-27 11:50:00,503.75,504.43,503.75,504.35,4285.0,477.7151,478.36,477.7151,478.2841,4285.0
2021-04-27 12:00:00,504.45,504.56,504.17,504.29,29081.0,478.379,478.4833,478.1134,478.2272,29081.0
2021-04-27 12:10:00,504.24,504.59,504.14,504.43,8690.0,478.1798,478.5117,478.085,478.36,8690.0
2021-04-27 12:20:00,504.31,504.6,504.26,504.54,15768.0,478.2462,478.5212,478.1988,478.4643,15768.0
2021-04-27 12:30:00,504.24,504.24,503.76,503.9,11708.0,478.1798,478.1798,477.7246,477.8574,11708.0
2021-04-27 12:40:00,503.67,503.67,502.58,502.78,8231.0,477.6393,477.6393,476.6056,476.7953,8231.0
2021-04-27 12:50:00,502.61,502.69,502.28,502.39,3601.0,476.6341,476.7099,476.3211,476.4254,3601.0
2021-04-27 13:00:00,502.13,503.02,502.13,503.02,2800.0,476.1789,477.0229,476.1789,477.0229,2800.0
2021-04-27 13:10:00,503.13,503.24,502.91,503.21,6986.0,477.1272,477.2315,476.9185,477.203,6986.0
2021-04-27 13:20:00,503.39,503.39,503.09,503.18,6752.0,477.3737,477.3737,477.0892,477.1746,6752.0
2021-04-27 13:30:00,503.09,503.34,503.09,503.34,1687.0,477.0892,477.3263,477.0892,477.3263,1687.0
2021-04-27 13:40:00,503.31,503.61,503.09,503.22,3806.0,477.2979,477.5824,477.0892,477.2125,3806.0
2021-04-27 13:50:00,503.19,503.66,503.19,503.64,5512.0,477.1841,477.6298,477.1841,477.6108,5512.0
2021-04-27 14:00:00,503.61,503.67,502.89,502.91,6441.0,477.5824,477.6393,476.8996,476.9185,6441.0
2021-04-27 14:10:00,502.92,503.32,502.92,503.19,3262.0,476.928,477.3074,476.928,477.1841,3262.0
2021-04-27 14:20:00,503.1,503.49,503.01,503.37,19596.0,477.0987,477.4686,477.0134,477.3548,19596.0
2021-04-27 14:30:00,503.28,503.55,503.23,503.54,5516.0,477.2694,477.5255,477.222,477.516,5516.0
2021-04-27 14:40:00,503.44,503.63,503.32,503.62,5681.0,477.4212,477.6013,477.3074,477.5919,5681.0
2021-04-27 14:50:00,503.54,503.54,503.11,503.11,4415.0,477.516,477.516,477.1082,477.1082,4415.0
2021-04-27 15:00:00,502.88,503.15,502.57,502.58,6923.0,476.8901,477.1461,476.5961,476.6056,6923.0
2021-04-27 15:10:00,502.7,503.26,502.7,503.26,8230.0,476.7194,477.2505,476.7194,477.2505,8230.0
2021-04-27 15:20:00,503.28,503.44,503.0,503.02,3831.0,477.2694,477.4212,477.0039,477.0229,3831.0
2021-04-27 15:30:00,503.01,503.52,503.01,503.42,6747.0,477.0134,477.497,477.0134,477.4022,6747.0
2021-04-27 15:40:00,503.47,503.47,503.1,503.37,6196.0,477.4496,477.4496,477.0987,477.3548,6196.0
2021-04-27 15:50:00,503.5,503.75,503.29,503.3,31116.0,477.4781,477.7151,477.2789,477.2884,31116.0
2021-04-28 09:30:00,502.92,504.23,502.25,502.78,35068.0,476.928,478.1703,476.2927,476.7953,35068.0
2021-04-28 09:40:00,502.92,503.27,502.29,502.3,28404.0,476.928,477.2599,476.3306,476.3401,28404.0
2021-04-28 09:50:00,502.39,503.01,502.35,502.69,24295.0,476.4254,477.0134,476.3875,476.7099,24295.0
2021-04-28 10:00:00,502.75,502.89,502.13,502.57,23636.0,476.7668,476.8996,476.1789,476.5961,23636.0
2021-04-28 10:10:00,502.58,503.34,502.51,502.85,30287.0,476.6056,477.3263,476.5392,476.8616,30287.0
2021-04-28 10:20:00,502.91,503.43,502.89,503.38,14438.0,476.9185,477.4117,476.8996,477.3643,14438.0
2021-04-28 10:30:00,503.38,503.74,503.26,503.74,10152.0,477.3643,477.7056,477.2505,477.7056,10152.0
2021-04-28 10:40:00,503.74,504.84,503.53,504.77,18392.0,477.7056,478.7488,477.5065,478.6824,18392.0
2021-04-28 10:50:00,504.81,504.92,504.31,504.79,15790.0,478.7203,478.8247,478.2462,478.7014,15790.0
2021-04-28 11:00:00,504.47,504.51,504.02,504.4,16881.0,478.3979,478.4359,477.9712,478.3315,16881.0
2021-04-28 11:10:00,504.28,504.28,503.7,503.92,11442.0,478.2177,478.2177,477.6677,477.8763,11442.0
2021-04-28 11:20:00,504.01,504.12,503.79,504.12,12869.0,477.9617,478.066,477.7531,478.066,12869.0
2021-04-28 11:30:00,504.2,504.36,504.13,504.14,7643.0,478.1419,478.2936,478.0755,478.085,7643.0
2021-04-28 11:40:00,504.08,504.24,503.75,503.75,10139.0,478.0281,478.1798,477.7151,477.7151,10139.0
2021-04-28 11:50:00,503.54,503.64,503.35,503.57,5851.0,477.516,477.6108,477.3358,477.5444,5851.0
2021-04-28 12:00:00,503.6,503.98,503.19,503.86,3833.0,477.5729,477.9332,477.1841,477.8194,3833.0
2021-04-28 12:10:00,503.76,503.86,503.58,503.61,18160.0,477.7246,477.8194,477.5539,477.5824,18160.0
2021-04-28 12:20:00,503.64,503.81,503.54,503.72,8022.0,477.6108,477.772,477.516,477.6867,8022.0
2021-04-28 12:30:00,503.73,503.73,503.45,503.57,5681.0,477.6962,477.6962,477.4306,477.5444,5681.0
2021-04-28 12:40:00,503.43,503.53,503.26,503.49,4548.0,477.4117,477.5065,477.2505,477.4686,4548.0
2021-04-28 12:50:00,503.69,503.69,503.3,503.33,2217.0,477.6582,477.6582,477.2884,477.3168,2217.0
2021-04-28 13:00:00,503.24,503.49,503.23,503.49,1367.0,477.2315,477.4686,477.222,477.4686,1367.0
2021-04-28 13:10:00,503.54,503.76,503.54,503.76,2020.0,477.516,477.7246,477.516,477.7246,2020.0
2021-04-28 13:20:00,503.76,503.76,503.54,503.54,1913.0,477.7246,477.7246,477.516,477.516,1913.0
2021-04-28 13:30:00,503.57,503.59,503.46,503.55,2218.0,477.5444,477.5634,477.4401,477.5255,2218.0
2021-04-28 13:40:00,503.57,503.57,503.39,503.44,930.0,477.5444,477.5444,477.3737,477.4212,930.0
2021-04-28 13:50:00,503.38,503.44,502.73,502.73,18182.0,477.3643,477.4212,476.7478,476.7478,18182.0
2021-04-28 14:00:00,503.0,504.04,502.78,503.31,15052.0,477.0039,477.9901,476.7953,477.2979,15052.0
2021-04-28 14:10:00,503.19,503.69,503.19,503.61,700.0,477.1841,477.6582,477.1841,477.5824,700.0
2021-04-28 14:20:00,503.56,503.82,503.49,503.49,3247.0,477.535,477.7815,477.4686,477.4686,3247.0
2021-04-28 14:30:00,503.54,504.46,503.01,504.35,17955.0,477.516,478.3884,477.0134,478.2841,17955.0
2021-04-28 14:40:00,504.31,504.56,503.71,503.72,9776.0,478.2462,478.4833,477.6772,477.6867,9776.0
2021-04-28 14:50:00,503.74,504.12,503.69,503.82,14415.0,477.7056,478.066,477.6582,477.7815,14415.0
2021-04-28 15:00:00,504.06,504.1,503.58,503.58,3457.0,478.0091,478.047,477.5539,477.5539,3457.0
2021-04-28 15:10:00,503.93,503.93,502.31,503.1,9436.0,477.8858,477.8858,476.3496,477.0987,9436.0
2021-04-28 15:20:00,502.87,503.46,502.87,503.4,9930.0,476.8806,477.4401,476.8806,477.3832,9930.0
2021-04-28 15:30:00,503.42,503.9,502.93,503.77,10859.0,477.4022,477.8574,476.9375,477.7341,10859.0
2021-04-28 15:40:00,503.76,504.0,503.6,503.73,12403.0,477.7246,477.9522,477.5729,477.6962,12403.0
2021-04-28 15:50:00,503.62,503.71,502.86,503.38,70341.0,477.5919,477.6772,476.8711,477.3643,70341.0
2021-04-29 09:30:00,507.66,507.66,505.62,506.27,65254.0,481.4231,481.4231,479.4885,480.1049,65254.0
2021-04-29 09:40:00,506.32,506.32,505.22,505.96,27502.0,480.1523,480.1523,479.1092,479.8109,27502.0
2021-04-29 09:50:00,505.95,506.14,505.14,505.17,27398.0,479.8014,479.9816,479.0333,479.0617,27398.0
2021-04-29 10:00:00,504.98,505.57,504.39,505.34,17576.0,478.8816,479.4411,478.3221,479.223,17576.0
2021-04-29 10:10:00,505.06,505.91,504.82,504.83,14875.0,478.9574,479.7635,478.7298,478.7393,14875.0
2021-04-29 10:20:00,504.88,505.15,503.99,504.07,16663.0,478.7867,479.0428,477.9427,478.0186,16663.0
2021-04-29 10:30:00,504.19,504.22,502.35,502.67,23295.0,478.1324,478.1608,476.3875,476.6909,23295.0
2021-04-29 10:40:00,502.74,503.08,502.11,502.11,13574.0,476.7573,477.0798,476.1599,476.1599,13574.0
2021-04-29 10:50:00,502.21,503.43,502.2,503.32,21396.0,476.2547,477.4117,476.2452,477.3074,21396.0
2021-04-29 11:00:00,503.25,503.82,503.14,503.81,7528.0,477.241,477.7815,477.1367,477.772,7528.0
2021-04-29 11:10:00,503.74,503.88,503.01,503.03,8939.0,477.7056,477.8384,477.0134,477.0323,8939.0
2021-04-29 11:20:00,503.03,503.81,502.94,503.77,26363.0,477.0323,477.772,476.947,477.7341,26363.0
2021-04-29 11:30:00,503.79,503.82,502.53,502.61,16449.0,477.7531,477.7815,476.5582,476.6341,16449.0
2021-04-29 11:40:00,502.64,503.18,502.63,503.08,5220.0,476.6625,477.1746,476.653,477.0798,5220.0
2021-04-29 11:50:00,502.86,502.88,502.15,502.15,11014.0,476.8711,476.8901,476.1978,476.1978,11014.0
2021-04-29 12:00:00,502.06,502.1,499.85,500.12,36049.0,476.1125,476.1504,474.0167,474.2727,36049.0
2021-04-29 12:10:00,500.12,500.87,500.1,500.87,8857.0,474.2727,474.984,474.2538,474.984,8857.0
2021-04-29 12:20:00,500.71,500.89,499.78,500.17,4691.0,474.8322,475.0029,473.9503,474.3202,4691.0
2021-04-29 12:30:00,499.87,501.0,499.83,500.68,12013.0,474.0357,475.1073,473.9977,474.8038,12013.0
2021-04-29 12:40:00,500.73,501.32,500.51,501.31,6538.0,474.8512,475.4107,474.6426,475.4012,6538.0
2021-04-29 12:50:00,501.3,501.82,501.26,501.43,13951.0,475.3918,475.8849,475.3538,475.515,13951.0
2021-04-29 13:00:00,501.45,501.45,500.88,501.29,8703.0,475.534,475.534,474.9935,475.3823,8703.0
2021-04-29 13:10:00,501.17,501.61,501.16,501.57,4734.0,475.2685,475.6857,475.259,475.6478,4734.0
2021-04-29 13:20:00,501.61,501.82,501.23,501.78,11423.0,475.6857,475.8849,475.3254,475.8469,11423.0
2021-04-29 13:30:00,501.76,501.79,501.22,501.22,7085.0,475.828,475.8564,475.3159,475.3159,7085.0
2021-04-29 13:40:00,501.22,502.07,501.22,501.89,6930.0,475.3159,476.122,475.3159,475.9513,6930.0
2021-04-29 13:50:00,501.89,502.01,501.54,501.55,5125.0,475.9513,476.0651,475.6193,475.6288,5125.0
2021-04-29 14:00:00,501.75,502.18,501.75,502.18,3913.0,475.8185,476.2263,475.8185,476.2263,3913.0
2021-04-29 14:10:00,502.13,502.88,502.13,502.8,20182.0,476.1789,476.8901,476.1789,476.8142,20182.0
2021-04-29 14:20:00,502.73,502.92,502.67,502.92,13567.0,476.7478,476.928,476.6909,476.928,13567.0
2021-04-29 14:30:00,502.96,503.35,502.96,503.31,12886.0,476.966,477.3358,476.966,477.2979,12886.0
2021-04-29 14:40:00,503.18,504.09,503.18,503.5,22723.0,477.1746,478.0376,477.1746,477.4781,22723.0
2021-04-29 14:50:00,503.44,503.62,503.11,503.62,26301.0,477.4212,477.5919,477.1082,477.5919,26301.0
2021-04-29 15:00:00,503.77,504.05,503.46,503.66,15057.0,477.7341,477.9996,477.4401,477.6298,15057.0
2021-04-29 15:10:00,503.67,503.83,502.57,502.57,21276.0,477.6393,477.791,476.5961,476.5961,21276.0
2021-04-29 15:20:00,502.81,502.98,502.04,502.11,23418.0,476.8237,476.9849,476.0935,476.1599,23418.0
2021-04-29 15:30:00,502.12,502.85,502.11,502.84,8364.0,476.1694,476.8616,476.1599,476.8522,8364.0
2021-04-29 15:40:00,502.75,503.52,502.68,503.27,8388.0,476.7668,477.497,476.7004,477.2599,8388.0
2021-04-29 15:50:00,503.34,503.63,503.03,503.31,49523.0,477.3263,477.6013,477.0323,477.2979,49523.0
2021-04-30 09:30:00,500.01,500.97,499.47,500.46,58800.0,474.1684,475.0788,473.6563,474.5952,58800.0
2021-04-30 09:40:00,500.37,500.85,500.06,500.74,36944.0,474.5098,474.965,474.2158,474.8607,36944.0
2021-04-30 09:50:00,500.99,501.04,500.2,500.98,39128.0,475.0978,475.1452,474.3486,475.0883,39128.0
2021-04-30 10:00:00,500.79,500.98,500.21,500.87,26277.0,474.9081,475.0883,474.3581,474.984,26277.0
2021-04-30 10:10:00,501.08,501.26,500.68,501.01,27680.0,475.1831,475.3538,474.8038,475.1167,27680.0
2021-04-30 10:20:00,501.11,501.11,499.75,500.58,19303.0,475.2116,475.2116,473.9219,474.709,19303.0
2021-04-30 10:30:00,500.47,500.73,498.61,498.77,32370.0,474.6046,474.8512,472.8408,472.9925,32370.0
2021-04-30 10:40:00,498.43,499.0,498.07,498.07,21836.0,472.6701,473.2106,472.3287,472.3287,21836.0
2021-04-30 10:50:00,498.13,498.71,497.98,498.43,20845.0,472.3856,472.9356,472.2433,472.6701,20845.0
2021-04-30 11:00:00,498.28,498.44,497.74,498.04,51027.0,472.5278,472.6796,472.0157,472.3002,51027.0
2021-04-30 11:10:00,497.99,498.57,497.95,498.24,23122.0,472.2528,472.8028,472.2149,472.4899,23122.0
2021-04-30 11:20:00,498.06,498.77,498.05,498.25,18816.0,472.3192,472.9925,472.3097,472.4994,18816.0
2021-04-30 11:30:00,498.22,498.73,498.06,498.48,19658.0,472.4709,472.9546,472.3192,472.7175,19658.0
2021-04-30 11:40:00,498.3,498.77,498.14,498.64,4747.0,472.5468,472.9925,472.3951,472.8692,4747.0
2021-04-30 11:50:00,498.61,499.24,498.47,499.08,28850.0,472.8408,473.4382,472.708,473.2865,28850.0
2021-04-30 12:00:00,499.03,499.51,498.9,499.16,23233.0,473.2391,473.6943,473.1158,473.3624,23233.0
2021-04-30 12:10:00,499.25,499.43,498.62,498.85,12244.0,473.4477,473.6184,472.8503,473.0684,12244.0
2021-04-30 12:20:00,498.74,499.13,498.53,498.99,13724.0,472.9641,473.3339,472.7649,473.2011,13724.0
2021-04-30 12:30:00,498.95,499.14,498.62,499.07,15613.0,473.1632,473.3434,472.8503,473.277,15613.0
2021-04-30 12:40:00,498.97,499.04,498.77,498.85,5656.0,473.1822,473.2486,472.9925,473.0684,5656.0
2021-04-30 12:50:00,498.81,498.88,498.1,498.83,13173.0,473.0304,473.0968,472.3571,473.0494,13173.0
2021-04-30 13:00:00,498.67,498.74,498.39,498.55,7202.0,472.8977,472.9641,472.6321,472.7839,7202.0
2021-04-30 13:10:00,498.45,498.54,498.16,498.32,11863.0,472.689,472.7744,472.414,472.5658,11863.0
2021-04-30 13:20:00,498.28,498.68,498.19,498.65,5958.0,472.5278,472.9072,472.4425,472.8787,5958.0
2021-04-30 13:30:00,498.64,498.83,498.6,498.61,12877.0,472.8692,473.0494,472.8313,472.8408,12877.0
2021-04-30 13:40:00,498.56,498.62,497.42,497.68,10583.0,472.7934,472.8503,471.7123,471.9588,10583.0
2021-04-30 13:50:00,497.49,497.69,496.21,496.64,16408.0,471.7787,471.9683,470.5648,470.9726,16408.0
2021-04-30 14:00:00,496.69,496.87,496.22,496.71,10178.0,471.02,471.1907,470.5743,471.039,10178.0
2021-04-30 14:10:00,496.66,497.28,496.63,497.27,12773.0,470.9916,471.5795,470.9631,471.57,12773.0
2021-04-30 14:20:00,497.23,497.45,496.79,497.18,18601.0,471.5321,471.7407,471.1148,471.4847,18601.0
2021-04-30 14:30:00,497.17,497.39,496.97,497.28,20069.0,471.4752,471.6838,471.2855,471.5795,20069.0
2021-04-30 14:40:00,497.16,497.58,497.13,497.22,13471.0,471.4657,471.864,471.4373,471.5226,13471.0
2021-04-30 14:50:00,497.16,497.69,496.74,496.77,22751.0,471.4657,471.9683,471.0674,471.0959,22751.0
2021-04-30 15:00:00,496.81,497.34,496.71,496.97,23884.0,471.1338,471.6364,471.039,471.2855,23884.0
2021-04-30 15:10:00,496.98,497.2,496.19,496.34,24733.0,471.295,471.5037,470.5458,470.6881,24733.0
2021-04-30 15:20:00,496.38,497.43,496.34,497.33,15027.0,470.726,471.7218,470.6881,471.6269,15027.0
2021-04-30 15:30:00,497.39,497.53,496.86,496.86,24479.0,471.6838,471.8166,471.1812,471.1812,24479.0
2021-04-30 15:40:00,496.73,496.86,495.75,496.86,45623.0,471.0579,471.1812,470.1286,471.1812,45623.0
2021-04-30 15:50:00,496.77,497.2,496.42,496.56,153295.0,471.0959,471.5037,470.764,470.8967,153295.0
2021-05-03 09:30:00,500.76,501.73,500.16,500.99,47013.0,474.8797,475.7995,474.3107,475.0978,47013.0
2021-05-03 09:40:00,500.97,501.98,500.01,500.95,31929.0,475.0788,476.0366,474.1684,475.0598,31929.0
2021-05-03 09:50:00,501.0,501.42,500.37,500.54,20005.0,475.1073,475.5056,474.5098,474.671,20005.0
2021-05-03 10:00:00,500.32,500.32,498.72,499.15,23400.0,474.4624,474.4624,472.9451,473.3529,23400.0
2021-05-03 10:10:00,499.35,499.35,498.57,498.65,8316.0,473.5425,473.5425,472.8028,472.8787,8316.0
2021-05-03 10:20:00,498.8,499.14,498.23,498.25,30938.0,473.021,473.3434,472.4804,472.4994,30938.0
2021-05-03 10:30:00,498.51,499.27,498.3,498.33,9357.0,472.7459,473.4667,472.5468,472.5752,9357.0
2021-05-03 10:40:00,498.48,499.17,498.46,498.55,6400.0,472.7175,473.3718,472.6985,472.7839,6400.0
2021-05-03 10:50:00,498.62,498.94,498.07,498.82,6225.0,472.8503,473.1537,472.3287,473.0399,6225.0
2021-05-03 11:00:00,498.6,499.72,498.36,499.72,14132.0,472.8313,473.8934,472.6037,473.8934,14132.0
2021-05-03 11:10:00,499.75,500.07,499.46,499.89,18940.0,473.9219,474.2253,473.6468,474.0546,18940.0
2021-05-03 11:20:00,499.81,500.36,499.08,499.09,48778.0,473.9788,474.5003,473.2865,473.296,48778.0
2021-05-03 11:30:00,499.15,500.36,499.06,500.28,21230.0,473.3529,474.5003,473.2675,474.4245,21230.0
2021-05-03 11:40:00,500.21,500.26,499.95,500.03,8431.0,474.3581,474.4055,474.1115,474.1874,8431.0
2021-05-03 11:50:00,500.13,500.13,499.62,499.83,6435.0,474.2822,474.2822,473.7986,473.9977,6435.0
2021-05-03 12:00:00,499.78,499.98,499.71,499.86,7689.0,473.9503,474.14,473.8839,474.0262,7689.0
2021-05-03 12:10:00,499.72,500.56,499.72,500.33,12038.0,473.8934,474.69,473.8934,474.4719,12038.0
2021-05-03 12:20:00,500.25,500.69,500.03,500.58,4956.0,474.396,474.8133,474.1874,474.709,4956.0
2021-05-03 12:30:00,500.68,500.68,499.88,500.04,12237.0,474.8038,474.8038,474.0451,474.1969,12237.0
2021-05-03 12:40:00,500.24,500.62,500.24,500.62,6238.0,474.3865,474.7469,474.3865,474.7469,6238.0
2021-05-03 12:50:00,500.58,500.89,500.33,500.58,7733.0,474.709,475.0029,474.4719,474.709,7733.0
2021-05-03 13:00:00,500.71,500.76,500.44,500.55,4895.0,474.8322,474.8797,474.5762,474.6805,4895.0
2021-05-03 13:10:00,500.57,501.16,500.52,501.0,12395.0,474.6995,475.259,474.6521,475.1073,12395.0
2021-05-03 13:20:00,501.22,501.33,500.95,501.2,7540.0,475.3159,475.4202,475.0598,475.2969,7540.0
2021-05-03 13:30:00,501.09,501.25,500.88,501.22,6634.0,475.1926,475.3443,474.9935,475.3159,6634.0
2021-05-03 13:40:00,501.28,501.45,501.0,501.02,14805.0,475.3728,475.534,475.1073,475.1262,14805.0
2021-05-03 13:50:00,501.02,501.4,501.02,501.4,11476.0,475.1262,475.4866,475.1262,475.4866,11476.0
2021-05-03 14:00:00,501.4,501.58,501.33,501.53,13869.0,475.4866,475.6573,475.4202,475.6099,13869.0
2021-05-03 14:10:00,501.47,501.55,501.25,501.55,16035.0,475.553,475.6288,475.3443,475.6288,16035.0
2021-05-03 14:20:00,501.55,501.88,501.47,501.88,5803.0,475.6288,475.9418,475.553,475.9418,5803.0
2021-05-03 14:30:00,501.78,502.25,501.78,501.92,3845.0,475.8469,476.2927,475.8469,475.9797,3845.0
2021-05-03 14:40:00,501.99,502.46,501.96,502.41,6262.0,476.0461,476.4918,476.0176,476.4444,6262.0
2021-05-03 14:50:00,502.46,502.72,502.34,502.42,12746.0,476.4918,476.7384,476.378,476.4539,12746.0
2021-05-03 15:00:00,502.4,502.44,501.73,501.94,6179.0,476.4349,476.4728,475.7995,475.9987,6179.0
2021-05-03 15:10:00,501.88,501.88,501.34,501.37,14017.0,475.9418,475.9418,475.4297,475.4581,14017.0
2021-05-03 15:20:00,501.38,501.42,501.1,501.36,20431.0,475.4676,475.5056,475.2021,475.4487,20431.0
2021-05-03 15:30:00,501.33,501.4,500.62,500.77,23084.0,475.4202,475.4866,474.7469,474.8891,23084.0
2021-05-03 15:40:00,500.83,501.0,500.21,500.34,14559.0,474.946,475.1073,474.3581,474.4814,14559.0
2021-05-03 15:50:00,500.34,500.36,499.2,499.54,62087.0,474.4814,474.5003,473.4003,473.7227,62087.0
2021-05-04 09:30:00,496.48,498.18,496.07,497.53,55843.0,470.8209,472.433,470.4321,471.8166,55843.0
2021-05-04 09:40:00,497.45,497.63,494.16,494.39,28301.0,471.7407,471.9114,468.6208,468.8389,28301.0
2021-05-04 09:50:00,494.37,494.58,493.35,493.53,37846.0,468.8199,469.0191,467.8526,468.0233,37846.0
2021-05-04 10:00:00,493.53,493.66,492.3,493.44,77548.0,468.0233,468.1466,466.8569,467.938,77548.0
2021-05-04 10:10:00,493.18,495.22,492.82,495.15,52976.0,467.6914,469.626,467.35,469.5596,52976.0
2021-05-04 10:20:00,494.94,496.59,494.69,496.59,34373.0,469.3605,470.9252,469.1234,470.9252,34373.0
2021-05-04 10:30:00,496.38,497.03,495.68,496.96,27002.0,470.726,471.3424,470.0622,471.2761,27002.0
2021-05-04 10:40:00,497.06,497.4,495.92,496.31,30949.0,471.3709,471.6933,470.2898,470.6596,30949.0
2021-05-04 10:50:00,496.15,496.15,494.77,494.85,16138.0,470.5079,470.5079,469.1992,469.2751,16138.0
2021-05-04 11:00:00,494.63,495.29,494.01,494.77,23494.0,469.0665,469.6924,468.4785,469.1992,23494.0
2021-05-04 11:10:00,495.02,495.03,493.44,493.7,23633.0,469.4363,469.4458,467.938,468.1845,23633.0
2021-05-04 11:20:00,493.84,494.81,493.26,494.81,22576.0,468.3173,469.2372,467.7673,469.2372,22576.0
2021-05-04 11:30:00,494.91,495.59,494.85,495.59,26023.0,469.332,469.9769,469.2751,469.9769,26023.0
2021-05-04 11:40:00,495.4,495.49,494.47,494.77,9962.0,469.7967,469.882,468.9147,469.1992,9962.0
2021-05-04 11:50:00,494.46,494.46,493.71,494.22,11174.0,468.9053,468.9053,468.194,468.6777,11174.0
2021-05-04 12:00:00,494.05,495.36,494.05,495.32,7396.0,468.5164,469.7587,468.5164,469.7208,7396.0
2021-05-04 12:10:00,495.42,496.16,495.42,496.16,16061.0,469.8156,470.5174,469.8156,470.5174,16061.0
2021-05-04 12:20:00,496.28,496.3,495.81,496.2,9702.0,470.6312,470.6502,470.1855,470.5553,9702.0
2021-05-04 12:30:00,496.21,496.23,495.4,495.85,9328.0,470.5648,470.5838,469.7967,470.2234,9328.0
2021-05-04 12:40:00,495.73,495.85,495.54,495.72,2378.0,470.1096,470.2234,469.9294,470.1001,2378.0
2021-05-04 12:50:00,496.05,496.2,495.77,495.86,4089.0,470.4131,470.5553,470.1476,470.2329,4089.0
2021-05-04 13:00:00,495.4,496.44,495.4,496.18,13222.0,469.7967,470.7829,469.7967,470.5364,13222.0
2021-05-04 13:10:00,496.1,496.4,495.94,496.19,21611.0,470.4605,470.745,470.3088,470.5458,21611.0
2021-05-04 13:20:00,496.08,496.67,496.05,496.63,27817.0,470.4415,471.001,470.4131,470.9631,27817.0
2021-05-04 13:30:00,496.29,497.13,496.27,496.74,10713.0,470.6407,471.4373,470.6217,471.0674,10713.0
2021-05-04 13:40:00,496.63,496.79,496.22,496.76,15626.0,470.9631,471.1148,470.5743,471.0864,15626.0
2021-05-04 13:50:00,496.85,497.03,496.25,497.01,9551.0,471.1717,471.3424,470.6027,471.3235,9551.0
2021-05-04 14:00:00,496.76,496.91,496.2,496.77,7358.0,471.0864,471.2286,470.5553,471.0959,7358.0
2021-05-04 14:10:00,496.81,497.7,496.67,497.22,8399.0,471.1338,471.9778,471.001,471.5226,8399.0
2021-05-04 14:20:00,497.0,497.14,496.36,496.69,18361.0,471.314,471.4468,470.7071,471.02,18361.0
2021-05-04 14:30:00,496.65,497.02,496.47,496.58,11570.0,470.9821,471.333,470.8114,470.9157,11570.0
2021-05-04 14:40:00,496.69,497.2,496.34,496.81,17833.0,471.02,471.5037,470.6881,471.1338,17833.0
2021-05-04 14:50:00,496.78,497.26,496.57,496.65,22715.0,471.1054,471.5605,470.9062,470.9821,22715.0
2021-05-04 15:00:00,495.95,497.04,495.95,496.52,7902.0,470.3183,471.3519,470.3183,470.8588,7902.0
2021-05-04 15:10:00,496.72,496.79,496.27,496.27,8902.0,471.0485,471.1148,470.6217,470.6217,8902.0
2021-05-04 15:20:00,496.27,496.77,496.12,496.59,8353.0,470.6217,471.0959,470.4795,470.9252,8353.0
2021-05-04 15:30:00,496.69,497.52,496.35,497.21,13915.0,471.02,471.8071,470.6976,471.5131,13915.0
2021-05-04 15:40:00,497.06,497.11,496.29,496.59,8493.0,471.3709,471.4183,470.6407,470.9252,8493.0
2021-05-04 15:50:00,496.75,497.98,496.75,497.87,43599.0,471.0769,472.2433,471.0769,472.139,43599.0
2021-05-05 09:30:00,499.94,499.99,497.09,497.32,47824.0,474.102,474.1495,471.3993,471.6174,47824.0
2021-05-05 09:40:00,496.95,497.37,496.37,496.78,23703.0,471.2666,471.6649,470.7165,471.1054,23703.0
2021-05-05 09:50:00,496.8,497.06,495.82,495.87,12475.0,471.1243,471.3709,470.195,470.2424,12475.0
2021-05-05 10:00:00,496.18,496.18,494.14,494.91,28784.0,470.5364,470.5364,468.6018,469.332,28784.0
2021-05-05 10:10:00,494.58,495.54,494.24,495.08,15238.0,469.0191,469.9294,468.6966,469.4932,15238.0
2021-05-05 10:20:00,494.75,495.07,493.66,494.37,13296.0,469.1803,469.4837,468.1466,468.8199,13296.0
2021-05-05 10:30:00,494.44,494.97,493.6,494.97,24670.0,468.8863,469.3889,468.0897,469.3889,24670.0
2021-05-05 10:40:00,494.83,496.13,494.8,496.13,27140.0,469.2561,470.489,469.2277,470.489,27140.0
2021-05-05 10:50:00,496.29,496.38,495.93,496.2,18477.0,470.6407,470.726,470.2993,470.5553,18477.0
2021-05-05 11:00:00,496.26,497.16,496.06,497.16,8353.0,470.6122,471.4657,470.4226,471.4657,8353.0
2021-05-05 11:10:00,497.28,497.62,497.28,497.61,2496.0,471.5795,471.9019,471.5795,471.8925,2496.0
2021-05-05 11:20:00,497.61,497.61,497.61,497.61,0.0,471.8925,471.8925,471.8925,471.8925,0.0
2021-05-05 11:30:00,497.84,498.04,497.65,498.03,8596.0,472.1106,472.3002,471.9304,472.2908,8596.0
2021-05-05 11:40:00,497.96,498.28,497.78,498.04,6805.0,472.2244,472.5278,472.0537,472.3002,6805.0
2021-05-05 11:50:00,498.05,498.54,498.01,498.52,20628.0,472.3097,472.7744,472.2718,472.7554,20628.0
2021-05-05 12:00:00,498.53,498.84,498.37,498.75,5379.0,472.7649,473.0589,472.6132,472.9735,5379.0
2021-05-05 12:10:00,498.77,498.77,498.31,498.31,18788.0,472.9925,472.9925,472.5563,472.5563,18788.0
2021-05-05 12:20:00,498.26,498.43,498.01,498.4,7451.0,472.5089,472.6701,472.2718,472.6416,7451.0
2021-05-05 12:30:00,498.37,498.62,497.91,497.99,4456.0,472.6132,472.8503,472.177,472.2528,4456.0
2021-05-05 12:40:00,497.82,497.82,497.31,497.48,8067.0,472.0916,472.0916,471.608,471.7692,8067.0
2021-05-05 12:50:00,497.42,497.47,497.1,497.16,10521.0,471.7123,471.7597,471.4088,471.4657,10521.0
2021-05-05 13:00:00,497.18,497.56,496.94,497.56,10643.0,471.4847,471.845,471.2571,471.845,10643.0
2021-05-05 13:10:00,497.55,497.61,497.41,497.54,3922.0,471.8356,471.8925,471.7028,471.8261,3922.0
2021-05-05 13:20:00,497.58,497.74,497.43,497.45,5579.0,471.864,472.0157,471.7218,471.7407,5579.0
2021-05-05 13:30:00,497.59,497.95,497.59,497.88,8742.0,471.8735,472.2149,471.8735,472.1485,8742.0
2021-05-05 13:40:00,497.79,498.16,497.58,498.11,20497.0,472.0632,472.414,471.864,472.3666,20497.0
2021-05-05 13:50:00,498.33,498.52,498.12,498.12,9200.0,472.5752,472.7554,472.3761,472.3761,9200.0
2021-05-05 14:00:00,498.33,498.34,497.8,497.87,17579.0,472.5752,472.5847,472.0726,472.139,17579.0
2021-05-05 14:10:00,497.85,498.67,497.85,498.41,18530.0,472.1201,472.8977,472.1201,472.6511,18530.0
2021-05-05 14:20:00,498.33,498.68,498.33,498.65,8847.0,472.5752,472.9072,472.5752,472.8787,8847.0
2021-05-05 14:30:00,498.62,498.65,498.43,498.47,14140.0,472.8503,472.8787,472.6701,472.708,14140.0
2021-05-05 14:40:00,498.58,498.89,498.21,498.73,18395.0,472.8123,473.1063,472.4615,472.9546,18395.0
2021-05-05 14:50:00,498.64,498.68,497.95,498.11,14945.0,472.8692,472.9072,472.2149,472.3666,14945.0
2021-05-05 15:00:00,497.97,498.11,496.95,497.01,20215.0,472.2339,472.3666,471.2666,471.3235,20215.0
2021-05-05 15:10:00,496.95,497.31,496.4,496.4,13350.0,471.2666,471.608,470.745,470.745,13350.0
2021-05-05 15:20:00,496.36,496.73,495.78,496.71,30970.0,470.7071,471.0579,470.157,471.039,30970.0
2021-05-05 15:30:00,496.45,497.11,496.26,496.84,25641.0,470.7924,471.4183,470.6122,471.1623,25641.0
2021-05-05 15:40:00,496.81,497.1,496.56,496.58,60724.0,471.1338,471.4088,470.8967,470.9157,60724.0
2021-05-05 15:50:00,496.35,497.13,496.31,496.96,48068.0,470.6976,471.4373,470.6596,471.2761,48068.0
2021-05-06 09:30:00,497.41,498.25,496.57,498.2,75721.0,471.7028,472.4994,470.9062,472.452,75721.0
2021-05-06 09:40:00,498.05,498.25,495.81,495.86,57000.0,472.3097,472.4994,470.1855,470.2329,57000.0
2021-05-06 09:50:00,495.79,496.22,494.55,494.59,54280.0,470.1665,470.5743,468.9906,469.0285,54280.0
2021-05-06 10:00:00,494.45,494.85,492.99,492.99,52391.0,468.8958,469.2751,467.5112,467.5112,52391.0
2021-05-06 10:10:00,492.92,493.7,492.31,492.58,64973.0,467.4448,468.1845,466.8664,467.1224,64973.0
2021-05-06 10:20:00,492.46,493.0,492.12,492.62,51096.0,467.0086,467.5207,466.6862,467.1604,51096.0
2021-05-06 10:30:00,492.54,494.06,492.35,493.8,43737.0,467.0845,468.5259,466.9043,468.2794,43737.0
2021-05-06 10:40:00,493.76,494.07,493.35,493.35,26456.0,468.2414,468.5354,467.8526,467.8526,26456.0
2021-05-06 10:50:00,493.27,494.27,493.27,494.19,17135.0,467.7768,468.7251,467.7768,468.6492,17135.0
2021-05-06 11:00:00,494.34,494.34,492.75,493.0,22997.0,468.7915,468.7915,467.2836,467.5207,22997.0
2021-05-06 11:10:00,492.96,493.64,492.84,493.61,13309.0,467.4828,468.1276,467.369,468.0992,13309.0
2021-05-06 11:20:00,493.62,495.06,493.62,494.92,42716.0,468.1087,469.4743,468.1087,469.3415,42716.0
2021-05-06 11:30:00,495.02,495.96,494.74,495.93,34450.0,469.4363,470.3277,469.1708,470.2993,34450.0
2021-05-06 11:40:00,496.05,496.61,495.99,496.41,18199.0,470.4131,470.9441,470.3562,470.7545,18199.0
2021-05-06 11:50:00,496.47,496.75,496.34,496.6,37655.0,470.8114,471.0769,470.6881,470.9347,37655.0
2021-05-06 12:00:00,496.63,496.63,496.11,496.12,14672.0,470.9631,470.9631,470.47,470.4795,14672.0
2021-05-06 12:10:00,496.16,496.45,495.91,496.24,12006.0,470.5174,470.7924,470.2803,470.5933,12006.0
2021-05-06 12:20:00,496.08,496.88,496.08,496.88,19698.0,470.4415,471.2002,470.4415,471.2002,19698.0
2021-05-06 12:30:00,496.8,496.83,495.22,495.48,23574.0,471.1243,471.1528,469.626,469.8725,23574.0
2021-05-06 12:40:00,495.69,496.07,495.65,495.67,7415.0,470.0717,470.4321,470.0338,470.0527,7415.0
2021-05-06 12:50:00,495.86,495.92,495.46,495.71,8617.0,470.2329,470.2898,469.8536,470.0907,8617.0
2021-05-06 13:00:00,495.7,496.04,495.54,495.99,5693.0,470.0812,470.4036,469.9294,470.3562,5693.0
2021-05-06 13:10:00,495.86,496.09,495.33,495.41,12786.0,470.2329,470.451,469.7303,469.8062,12786.0
2021-05-06 13:20:00,495.46,496.03,495.42,495.75,13439.0,469.8536,470.3941,469.8156,470.1286,13439.0
2021-05-06 13:30:00,495.87,496.1,495.69,495.92,17053.0,470.2424,470.4605,470.0717,470.2898,17053.0
2021-05-06 13:40:00,495.92,496.1,495.46,495.91,29834.0,470.2898,470.4605,469.8536,470.2803,29834.0
2021-05-06 13:50:00,495.68,495.81,494.87,495.09,13513.0,470.0622,470.1855,469.2941,469.5027,13513.0
2021-05-06 14:00:00,495.14,495.39,494.83,495.3,4322.0,469.5501,469.7872,469.2561,469.7018,4322.0
2021-05-06 14:10:00,495.39,495.63,494.33,494.93,28536.0,469.7872,470.0148,468.782,469.351,28536.0
2021-05-06 14:20:00,494.69,495.17,494.01,494.03,14650.0,469.1234,469.5786,468.4785,468.4975,14650.0
2021-05-06 14:30:00,494.23,494.3,493.59,493.77,11889.0,468.6871,468.7535,468.0802,468.2509,11889.0
2021-05-06 14:40:00,493.91,494.27,493.33,494.12,11136.0,468.3837,468.7251,467.8337,468.5828,11136.0
2021-05-06 14:50:00,494.14,494.78,494.03,494.36,6655.0,468.6018,469.2087,468.4975,468.8104,6655.0
2021-05-06 15:00:00,494.21,494.58,494.21,494.53,3470.0,468.6682,469.0191,468.6682,468.9716,3470.0
2021-05-06 15:10:00,494.65,495.17,494.51,495.02,12581.0,469.0854,469.5786,468.9527,469.4363,12581.0
2021-05-06 15:20:00,495.27,496.64,495.22,496.43,14367.0,469.6734,470.9726,469.626,470.7734,14367.0
2021-05-06 15:30:00,496.47,497.22,496.32,497.18,15984.0,470.8114,471.5226,470.6691,471.4847,15984.0
2021-05-06 15:40:00,497.27,498.12,497.26,497.93,14166.0,471.57,472.3761,471.5605,472.1959,14166.0
2021-05-06 15:50:00,498.15,499.61,498.06,499.54,110563.0,472.4046,473.7891,472.3192,473.7227,110563.0
2021-05-07 09:30:00,498.54,499.95,497.21,499.95,47011.0,472.7744,474.1115,471.5131,474.1115,47011.0
2021-05-07 09:40:00,500.25,501.69,500.25,501.6,41055.0,474.396,475.7616,474.396,475.6762,41055.0
2021-05-07 09:50:00,501.57,501.78,499.95,500.08,15866.0,475.6478,475.8469,474.1115,474.2348,15866.0
2021-05-07 10:00:00,500.25,502.06,500.19,502.06,12363.0,474.396,476.1125,474.3391,476.1125,12363.0
2021-05-07 10:10:00,502.29,503.0,502.24,502.44,24943.0,476.3306,477.0039,476.2832,476.4728,24943.0
2021-05-07 10:20:00,502.73,502.73,502.04,502.35,11291.0,476.7478,476.7478,476.0935,476.3875,11291.0
2021-05-07 10:30:00,502.45,502.76,502.21,502.62,11946.0,476.4823,476.7763,476.2547,476.6435,11946.0
2021-05-07 10:40:00,502.97,503.69,502.88,503.37,23249.0,476.9754,477.6582,476.8901,477.3548,23249.0
2021-05-07 10:50:00,503.4,503.72,503.24,503.37,15284.0,477.3832,477.6867,477.2315,477.3548,15284.0
2021-05-07 11:00:00,503.5,503.65,503.23,503.31,12482.0,477.4781,477.6203,477.222,477.2979,12482.0
2021-05-07 11:10:00,503.08,503.39,502.84,503.02,4293.0,477.0798,477.3737,476.8522,477.0229,4293.0
2021-05-07 11:20:00,502.97,503.01,502.82,502.88,3695.0,476.9754,477.0134,476.8332,476.8901,3695.0
2021-05-07 11:30:00,502.85,503.43,502.75,502.92,10951.0,476.8616,477.4117,476.7668,476.928,10951.0
2021-05-07 11:40:00,502.93,503.35,502.72,503.04,19531.0,476.9375,477.3358,476.7384,477.0418,19531.0
2021-05-07 11:50:00,503.09,503.23,502.54,502.57,18258.0,477.0892,477.222,476.5677,476.5961,18258.0
2021-05-07 12:00:00,502.55,503.06,502.42,502.97,19412.0,476.5772,477.0608,476.4539,476.9754,19412.0
2021-05-07 12:10:00,503.13,503.15,502.73,502.92,14048.0,477.1272,477.1461,476.7478,476.928,14048.0
2021-05-07 12:20:00,502.92,503.55,502.91,503.39,12546.0,476.928,477.5255,476.9185,477.3737,12546.0
2021-05-07 12:30:00,503.6,503.64,503.37,503.45,5223.0,477.5729,477.6108,477.3548,477.4306,5223.0
2021-05-07 12:40:00,503.41,503.67,503.41,503.49,10936.0,477.3927,477.6393,477.3927,477.4686,10936.0
2021-05-07 12:50:00,503.46,504.03,503.46,504.03,4559.0,477.4401,477.9807,477.4401,477.9807,4559.0
2021-05-07 13:00:00,504.05,504.38,503.84,503.94,9356.0,477.9996,478.3126,477.8005,477.8953,9356.0
2021-05-07 13:10:00,504.29,504.31,503.61,503.63,9334.0,478.2272,478.2462,477.5824,477.6013,9334.0
2021-05-07 13:20:00,503.57,504.15,503.56,503.69,6553.0,477.5444,478.0945,477.535,477.6582,6553.0
2021-05-07 13:30:00,503.93,504.17,503.92,504.13,1150.0,477.8858,478.1134,477.8763,478.0755,1150.0
2021-05-07 13:40:00,504.17,504.39,503.95,504.16,6909.0,478.1134,478.3221,477.9048,478.1039,6909.0
2021-05-07 13:50:00,504.17,504.44,504.13,504.24,9827.0,478.1134,478.3695,478.0755,478.1798,9827.0
2021-05-07 14:00:00,503.84,504.35,503.21,504.3,14705.0,477.8005,478.2841,477.203,478.2367,14705.0
2021-05-07 14:10:00,504.29,504.41,504.14,504.31,10144.0,478.2272,478.341,478.085,478.2462,10144.0
2021-05-07 14:20:00,504.25,504.66,504.05,504.57,5430.0,478.1893,478.5781,477.9996,478.4928,5430.0
2021-05-07 14:30:00,504.59,504.78,504.09,504.21,2106.0,478.5117,478.6919,478.0376,478.1514,2106.0
2021-05-07 14:40:00,504.17,504.17,503.74,503.9,5624.0,478.1134,478.1134,477.7056,477.8574,5624.0
2021-05-07 14:50:00,503.89,504.26,503.81,504.26,10941.0,477.8479,478.1988,477.772,478.1988,10941.0
2021-05-07 15:00:00,504.21,504.83,504.15,504.8,15223.0,478.1514,478.7393,478.0945,478.7109,15223.0
2021-05-07 15:10:00,504.68,504.9,504.43,504.68,3372.0,478.5971,478.8057,478.36,478.5971,3372.0
2021-05-07 15:20:00,504.52,504.81,504.39,504.54,5595.0,478.4453,478.7203,478.3221,478.4643,5595.0
2021-05-07 15:30:00,504.64,504.81,504.24,504.38,9878.0,478.5591,478.7203,478.1798,478.3126,9878.0
2021-05-07 15:40:00,504.51,504.79,504.22,504.79,11294.0,478.4359,478.7014,478.1608,478.7014,11294.0
2021-05-07 15:50:00,504.76,505.29,504.51,504.82,52646.0,478.6729,479.1755,478.4359,478.7298,52646.0
2021-05-10 09:30:00,505.52,506.7,505.13,505.43,63936.0,479.3937,480.5127,479.0238,479.3083,63936.0
2021-05-10 09:40:00,505.33,505.41,503.49,505.04,50654.0,479.2135,479.2893,477.4686,478.9385,50654.0
2021-05-10 09:50:00,504.49,505.06,504.06,505.06,34275.0,478.4169,478.9574,478.0091,478.9574,34275.0
2021-05-10 10:00:00,504.94,505.66,504.33,505.66,32968.0,478.8436,479.5264,478.2652,479.5264,32968.0
2021-05-10 10:10:00,505.66,506.62,505.66,506.2,53228.0,479.5264,480.4368,479.5264,480.0385,53228.0
2021-05-10 10:20:00,506.25,506.54,505.17,505.22,38016.0,480.0859,480.3609,479.0617,479.1092,38016.0
2021-05-10 10:30:00,505.17,505.17,504.43,504.91,46480.0,479.0617,479.0617,478.36,478.8152,46480.0
2021-05-10 10:40:00,504.95,504.99,504.18,504.23,20662.0,478.8531,478.891,478.1229,478.1703,20662.0
2021-05-10 10:50:00,504.23,505.53,504.23,505.29,22191.0,478.1703,479.4031,478.1703,479.1755,22191.0
2021-05-10 11:00:00,505.38,506.19,505.15,505.97,25205.0,479.2609,480.029,479.0428,479.8204,25205.0
2021-05-10 11:10:00,505.88,506.29,505.2,506.29,28735.0,479.735,480.1239,479.0902,480.1239,28735.0
2021-05-10 11:20:00,506.32,506.77,506.3,506.63,21638.0,480.1523,480.5791,480.1333,480.4463,21638.0
2021-05-10 11:30:00,506.76,506.87,506.51,506.51,16744.0,480.5696,480.6739,480.3325,480.3325,16744.0
2021-05-10 11:40:00,506.75,506.78,506.1,506.1,9291.0,480.5601,480.5885,479.9437,479.9437,9291.0
2021-05-10 11:50:00,506.05,506.36,505.82,506.17,16673.0,479.8963,480.1902,479.6782,480.0101,16673.0
2021-05-10 12:00:00,506.11,506.48,506.05,506.06,8418.0,479.9532,480.304,479.8963,479.9057,8418.0
2021-05-10 12:10:00,506.11,506.48,506.04,506.38,19052.0,479.9532,480.304,479.8868,480.2092,19052.0
2021-05-10 12:20:00,506.36,506.72,505.61,505.71,14258.0,480.1902,480.5316,479.479,479.5738,14258.0
2021-05-10 12:30:00,505.8,506.17,505.74,505.96,16047.0,479.6592,480.0101,479.6023,479.8109,16047.0
2021-05-10 12:40:00,505.97,506.0,505.49,505.49,16255.0,479.8204,479.8488,479.3652,479.3652,16255.0
2021-05-10 12:50:00,505.48,505.57,504.76,504.94,19761.0,479.3557,479.4411,478.6729,478.8436,19761.0
2021-05-10 13:00:00,505.07,505.25,504.78,505.06,14409.0,478.9669,479.1376,478.6919,478.9574,14409.0
2021-05-10 13:10:00,505.11,505.38,504.91,505.06,2523.0,479.0048,479.2609,478.8152,478.9574,2523.0
2021-05-10 13:20:00,505.19,505.52,505.07,505.07,3026.0,479.0807,479.3937,478.9669,478.9669,3026.0
2021-05-10 13:30:00,504.68,505.1,504.59,504.71,7723.0,478.5971,478.9954,478.5117,478.6255,7723.0
2021-05-10 13:40:00,504.46,504.88,504.39,504.61,6801.0,478.3884,478.7867,478.3221,478.5307,6801.0
2021-05-10 13:50:00,504.74,504.95,504.45,504.6,11591.0,478.654,478.8531,478.379,478.5212,11591.0
2021-05-10 14:00:00,504.56,504.58,504.13,504.35,15018.0,478.4833,478.5022,478.0755,478.2841,15018.0
2021-05-10 14:10:00,504.38,504.68,502.6,503.18,40107.0,478.3126,478.5971,476.6246,477.1746,40107.0
2021-05-10 14:20:00,503.25,503.34,501.76,502.57,41056.0,477.241,477.3263,475.828,476.5961,41056.0
2021-05-10 14:30:00,502.35,502.62,501.62,502.05,22477.0,476.3875,476.6435,475.6952,476.103,22477.0
2021-05-10 14:40:00,502.03,502.22,500.91,500.91,19693.0,476.084,476.2642,475.0219,475.0219,19693.0
2021-05-10 14:50:00,500.86,501.12,500.23,501.1,46538.0,474.9745,475.2211,474.3771,475.2021,46538.0
2021-05-10 15:00:00,500.94,501.45,500.56,501.13,17509.0,475.0504,475.534,474.69,475.2305,17509.0
2021-05-10 15:10:00,501.28,501.77,500.76,500.95,16715.0,475.3728,475.8375,474.8797,475.0598,16715.0
2021-05-10 15:20:00,500.86,501.34,500.01,501.26,26616.0,474.9745,475.4297,474.1684,475.3538,26616.0
2021-05-10 15:30:00,501.13,501.51,500.73,501.13,18090.0,475.2305,475.5909,474.8512,475.2305,18090.0
2021-05-10 15:40:00,501.13,501.44,500.09,500.38,16731.0,475.2305,475.5245,474.2443,474.5193,16731.0
2021-05-10 15:50:00,500.44,500.49,498.73,498.78,92011.0,474.5762,474.6236,472.9546,473.002,92011.0
2021-05-11 09:30:00,490.48,492.71,489.95,492.36,93346.0,465.131,467.2457,464.6283,466.9138,93346.0
2021-05-11 09:40:00,492.33,493.82,492.18,493.64,64215.0,466.8853,468.2983,466.7431,468.1276,64215.0
2021-05-11 09:50:00,493.46,496.39,493.46,496.39,26081.0,467.9569,470.7355,467.9569,470.7355,26081.0
2021-05-11 10:00:00,496.53,496.97,493.98,493.98,46806.0,470.8683,471.2855,468.4501,468.4501,46806.0
2021-05-11 10:10:00,494.0,494.16,491.97,492.67,70338.0,468.469,468.6208,466.5439,467.2078,70338.0
2021-05-11 10:20:00,492.95,493.87,490.83,490.9,28865.0,467.4733,468.3458,465.4629,465.5292,28865.0
2021-05-11 10:30:00,490.21,490.81,489.13,489.8,45737.0,464.8749,465.4439,463.8507,464.4861,45737.0
2021-05-11 10:40:00,489.89,491.59,488.91,491.15,76212.0,464.5714,466.1836,463.6421,465.7663,76212.0
2021-05-11 10:50:00,491.11,492.7,491.07,491.84,50251.0,465.7284,467.2362,465.6905,466.4207,50251.0
2021-05-11 11:00:00,491.91,492.15,490.43,491.8,51001.0,466.487,466.7146,465.0835,466.3827,51001.0
2021-05-11 11:10:00,491.43,494.13,491.43,494.13,32317.0,466.0319,468.5923,466.0319,468.5923,32317.0
2021-05-11 11:20:00,494.01,494.59,493.65,494.59,40941.0,468.4785,469.0285,468.1371,469.0285,40941.0
2021-05-11 11:30:00,494.54,494.97,493.92,494.76,71295.0,468.9811,469.3889,468.3932,469.1898,71295.0
2021-05-11 11:40:00,494.66,495.12,493.66,495.12,11113.0,469.0949,469.5311,468.1466,469.5311,11113.0
2021-05-11 11:50:00,495.08,495.68,494.28,494.31,13865.0,469.4932,470.0622,468.7346,468.763,13865.0
2021-05-11 12:00:00,494.1,494.47,493.59,493.78,19536.0,468.5639,468.9147,468.0802,468.2604,19536.0
2021-05-11 12:10:00,494.07,494.77,493.86,494.44,12697.0,468.5354,469.1992,468.3363,468.8863,12697.0
2021-05-11 12:20:00,494.39,494.53,493.24,493.36,23900.0,468.8389,468.9716,467.7483,467.8621,23900.0
2021-05-11 12:30:00,493.36,494.38,492.71,494.18,18289.0,467.8621,468.8294,467.2457,468.6397,18289.0
2021-05-11 12:40:00,494.1,494.24,492.55,492.87,20472.0,468.5639,468.6966,467.094,467.3974,20472.0
2021-05-11 12:50:00,492.99,492.99,491.97,492.62,14296.0,467.5112,467.5112,466.5439,467.1604,14296.0
2021-05-11 13:00:00,492.52,494.02,492.38,493.81,11214.0,467.0655,468.488,466.9328,468.2889,11214.0
2021-05-11 13:10:00,493.91,494.49,493.56,494.21,9947.0,468.3837,468.9337,468.0518,468.6682,9947.0
2021-05-11 13:20:00,494.25,495.13,494.25,495.03,17665.0,468.7061,469.5406,468.7061,469.4458,17665.0
2021-05-11 13:30:00,495.17,495.67,495.06,495.51,8610.0,469.5786,470.0527,469.4743,469.901,8610.0
2021-05-11 13:40:00,495.56,496.09,495.5,495.76,7091.0,469.9484,470.451,469.8915,470.1381,7091.0
2021-05-11 13:50:00,495.86,495.98,494.93,495.78,9532.0,470.2329,470.3467,469.351,470.157,9532.0
2021-05-11 14:00:00,496.11,496.8,495.34,495.62,12129.0,470.47,471.1243,469.7398,470.0053,12129.0
2021-05-11 14:10:00,495.53,495.66,494.66,495.1,11347.0,469.92,470.0432,469.0949,469.5122,11347.0
2021-05-11 14:20:00,495.03,496.44,494.94,496.37,21190.0,469.4458,470.7829,469.3605,470.7165,21190.0
2021-05-11 14:30:00,496.22,496.29,494.32,494.56,42648.0,470.5743,470.6407,468.7725,469.0001,42648.0
2021-05-11 14:40:00,494.42,495.08,493.81,495.07,35383.0,468.8673,469.4932,468.2889,469.4837,35383.0
2021-05-11 14:50:00,495.16,495.54,494.47,494.73,36427.0,469.5691,469.9294,468.9147,469.1613,36427.0
2021-05-11 15:00:00,494.62,495.15,494.14,494.14,20518.0,469.057,469.5596,468.6018,468.6018,20518.0
2021-05-11 15:10:00,494.23,495.32,493.59,495.32,32424.0,468.6871,469.7208,468.0802,469.7208,32424.0
2021-05-11 15:20:00,495.37,496.14,495.1,495.87,21795.0,469.7682,470.4984,469.5122,470.2424,21795.0
2021-05-11 15:30:00,495.63,495.9,493.14,493.58,37250.0,470.0148,470.2708,467.6535,468.0707,37250.0
2021-05-11 15:40:00,493.6,494.8,493.48,494.75,25283.0,468.0897,469.2277,467.9759,469.1803,25283.0
2021-05-11 15:50:00,494.92,494.99,493.83,494.27,74530.0,469.3415,469.4079,468.3078,468.7251,74530.0
2021-05-12 09:30:00,490.91,494.01,490.91,492.65,57006.0,465.5387,468.4785,465.5387,467.1888,57006.0
2021-05-12 09:40:00,492.75,492.84,490.55,490.87,46589.0,467.2836,467.369,465.1973,465.5008,46589.0
2021-05-12 09:50:00,491.13,491.52,490.02,490.42,53190.0,465.7474,466.1172,464.6947,465.0741,53190.0
2021-05-12 10:00:00,490.58,492.0,489.91,492.0,31905.0,465.2258,466.5724,464.5904,466.5724,31905.0
2021-05-12 10:10:00,492.0,492.0,490.73,491.57,30404.0,466.5724,466.5724,465.368,466.1646,30404.0
2021-05-12 10:20:00,491.5,492.1,490.05,490.05,8095.0,466.0982,466.6672,464.7232,464.7232,8095.0
2021-05-12 10:30:00,489.96,490.73,489.08,490.14,20037.0,464.6378,465.368,463.8033,464.8085,20037.0
2021-05-12 10:40:00,489.82,490.07,488.96,489.06,21018.0,464.5051,464.7421,463.6895,463.7843,21018.0
2021-05-12 10:50:00,489.17,489.49,488.39,489.46,15775.0,463.8887,464.1921,463.149,464.1637,15775.0
2021-05-12 11:00:00,489.43,490.72,489.28,490.67,10772.0,464.1352,465.3586,463.993,465.3111,10772.0
2021-05-12 11:10:00,490.67,491.01,490.2,490.33,23613.0,465.3111,465.6336,464.8654,464.9887,23613.0
2021-05-12 11:20:00,490.2,490.23,488.95,489.03,9557.0,464.8654,464.8939,463.68,463.7559,9557.0
2021-05-12 11:30:00,489.09,489.09,487.79,488.14,6558.0,463.8128,463.8128,462.58,462.9119,6558.0
2021-05-12 11:40:00,487.84,488.8,487.52,488.22,17091.0,462.6274,463.5378,462.3239,462.9878,17091.0
2021-05-12 11:50:00,487.82,487.82,485.71,485.96,15766.0,462.6084,462.6084,460.6075,460.8446,15766.0
2021-05-12 12:00:00,486.05,486.11,485.51,485.51,33805.0,460.9299,460.9868,460.4178,460.4178,33805.0
2021-05-12 12:10:00,485.52,485.52,484.15,484.89,19967.0,460.4273,460.4273,459.1281,459.8299,19967.0
2021-05-12 12:20:00,484.58,485.89,484.57,485.8,10562.0,459.5359,460.7782,459.5264,460.6928,10562.0
2021-05-12 12:30:00,485.43,486.09,484.96,485.04,6282.0,460.3419,460.9678,459.8962,459.9721,6282.0
2021-05-12 12:40:00,484.9,485.36,484.27,485.3,11986.0,459.8393,460.2756,459.2419,460.2187,11986.0
2021-05-12 12:50:00,485.27,485.87,485.1,485.1,3589.0,460.1902,460.7592,460.029,460.029,3589.0
2021-05-12 13:00:00,485.57,487.24,485.4,486.47,16617.0,460.4747,462.0584,460.3135,461.3282,16617.0
2021-05-12 13:10:00,486.44,487.21,486.42,486.42,11626.0,461.2997,462.03,461.2808,461.2808,11626.0
2021-05-12 13:20:00,486.42,486.46,485.85,485.85,8936.0,461.2808,461.3187,460.7402,460.7402,8936.0
2021-05-12 13:30:00,485.72,486.55,485.23,486.53,38168.0,460.617,461.4041,460.1523,461.3851,38168.0
2021-05-12 13:40:00,486.52,486.52,485.29,485.39,41223.0,461.3756,461.3756,460.2092,460.304,41223.0
2021-05-12 13:50:00,485.54,486.22,485.2,485.82,18913.0,460.4463,461.0911,460.1238,460.7118,18913.0
2021-05-12 14:00:00,485.73,486.19,485.15,485.15,12135.0,460.6264,461.0627,460.0764,460.0764,12135.0
2021-05-12 14:10:00,485.16,485.16,483.89,484.23,18123.0,460.0859,460.0859,458.8815,459.204,18123.0
2021-05-12 14:20:00,484.62,484.76,483.74,483.85,15246.0,459.5738,459.7066,458.7393,458.8436,15246.0
2021-05-12 14:30:00,483.36,484.46,483.06,484.1,19760.0,458.3789,459.4221,458.0944,459.0807,19760.0
2021-05-12 14:40:00,483.87,484.75,483.71,484.7,13729.0,458.8626,459.6971,458.7108,459.6497,13729.0
2021-05-12 14:50:00,484.72,485.24,483.67,483.68,23899.0,459.6686,460.1618,458.6729,458.6824,23899.0
2021-05-12 15:00:00,483.48,483.76,482.18,482.76,19577.0,458.4927,458.7583,457.2599,457.8099,19577.0
2021-05-12 15:10:00,482.79,482.88,480.8,480.82,51028.0,457.8384,457.9237,455.9512,455.9702,51028.0
2021-05-12 15:20:00,481.05,481.16,479.63,480.16,53379.0,456.1883,456.2926,454.8417,455.3443,53379.0
2021-05-12 15:30:00,480.03,480.33,479.1,479.54,41487.0,455.221,455.5055,454.3391,454.7564,41487.0
2021-05-12 15:40:00,479.54,480.92,479.24,480.3,25680.0,454.7564,456.065,454.4719,455.4771,25680.0
2021-05-12 15:50:00,480.11,480.24,478.92,478.95,182983.0,455.2969,455.4202,454.1684,454.1968,182983.0
2021-05-13 09:30:00,480.37,484.83,479.97,483.66,104890.0,455.5435,459.773,455.1641,458.6634,104890.0
2021-05-13 09:40:00,483.78,485.92,483.78,485.27,50154.0,458.7772,460.8066,458.7772,460.1902,50154.0
2021-05-13 09:50:00,485.14,488.3,485.14,488.16,43337.0,460.0669,463.0636,460.0669,462.9309,43337.0
2021-05-13 10:00:00,488.22,489.44,487.54,487.54,85369.0,462.9878,464.1447,462.3429,462.3429,85369.0
2021-05-13 10:10:00,487.41,488.64,487.09,487.09,55600.0,462.2196,463.386,461.9162,461.9162,55600.0
2021-05-13 10:20:00,487.08,488.79,486.92,488.43,56400.0,461.9067,463.5283,461.7549,463.1869,56400.0
2021-05-13 10:30:00,488.51,488.83,487.66,488.07,14454.0,463.2628,463.5662,462.4567,462.8455,14454.0
2021-05-13 10:40:00,488.06,488.38,486.75,486.86,51267.0,462.836,463.1395,461.5937,461.698,51267.0
2021-05-13 10:50:00,486.86,487.99,486.28,487.33,46129.0,461.698,462.7696,461.148,462.1438,46129.0
2021-05-13 11:00:00,487.49,487.52,486.0,486.12,34340.0,462.2955,462.3239,460.8825,460.9963,34340.0
2021-05-13 11:10:00,486.01,486.63,485.31,486.52,27450.0,460.892,461.4799,460.2282,461.3756,27450.0
2021-05-13 11:20:00,486.45,486.79,484.75,484.84,23617.0,461.3092,461.6317,459.6971,459.7824,23617.0
2021-05-13 11:30:00,484.91,486.24,484.67,486.07,27653.0,459.8488,461.1101,459.6212,460.9489,27653.0
2021-05-13 11:40:00,486.07,486.08,484.23,485.19,38474.0,460.9489,460.9584,459.204,460.1144,38474.0
2021-05-13 11:50:00,485.11,485.42,483.79,483.97,32037.0,460.0385,460.3325,458.7867,458.9574,32037.0
2021-05-13 12:00:00,484.06,485.34,484.06,485.3,31940.0,459.0428,460.2566,459.0428,460.2187,31940.0
2021-05-13 12:10:00,485.59,485.95,485.46,485.46,7603.0,460.4937,460.8351,460.3704,460.3704,7603.0
2021-05-13 12:20:00,485.29,485.78,484.65,485.73,10705.0,460.2092,460.6739,459.6023,460.6264,10705.0
2021-05-13 12:30:00,485.95,486.31,485.46,485.52,16689.0,460.8351,461.1765,460.3704,460.4273,16689.0
2021-05-13 12:40:00,485.48,485.79,484.93,485.78,30201.0,460.3894,460.6833,459.8678,460.6739,30201.0
2021-05-13 12:50:00,485.94,486.0,483.86,484.54,14484.0,460.8256,460.8825,458.8531,459.4979,14484.0
2021-05-13 13:00:00,484.26,485.07,483.65,485.07,10586.0,459.2324,460.0006,458.6539,460.0006,10586.0
2021-05-13 13:10:00,485.16,485.91,484.7,484.71,4801.0,460.0859,460.7971,459.6497,459.6592,4801.0
2021-05-13 13:20:00,484.9,484.9,483.15,484.16,12698.0,459.8393,459.8393,458.1798,459.1376,12698.0
2021-05-13 13:30:00,484.08,484.15,482.25,482.51,13225.0,459.0617,459.1281,457.3263,457.5729,13225.0
2021-05-13 13:40:00,482.57,483.25,481.87,481.96,24831.0,457.6298,458.2746,456.9659,457.0513,24831.0
2021-05-13 13:50:00,482.23,484.08,482.17,483.87,13881.0,457.3073,459.0617,457.2504,458.8626,13881.0
2021-05-13 14:00:00,483.68,486.53,483.68,486.01,26774.0,458.6824,461.3851,458.6824,460.892,26774.0
2021-05-13 14:10:00,486.1,486.53,485.46,485.47,16602.0,460.9773,461.3851,460.3704,460.3799,16602.0
2021-05-13 14:20:00,485.63,487.49,485.59,487.38,20566.0,460.5316,462.2955,460.4937,462.1912,20566.0
2021-05-13 14:30:00,487.54,488.57,487.16,488.12,16196.0,462.3429,463.3197,461.9825,462.8929,16196.0
2021-05-13 14:40:00,487.91,488.68,487.69,487.87,14288.0,462.6938,463.424,462.4851,462.6558,14288.0
2021-05-13 14:50:00,487.89,488.15,487.38,487.42,14648.0,462.6748,462.9214,462.1912,462.2291,14648.0
2021-05-13 15:00:00,487.43,489.16,487.43,489.16,18881.0,462.2386,463.8792,462.2386,463.8792,18881.0
2021-05-13 15:10:00,489.04,489.05,487.9,488.31,15376.0,463.7654,463.7749,462.6843,463.0731,15376.0
2021-05-13 15:20:00,488.36,489.35,488.03,489.25,18356.0,463.1205,464.0594,462.8076,463.9645,18356.0
2021-05-13 15:30:00,489.21,490.08,489.21,489.93,23653.0,463.9266,464.7516,463.9266,464.6094,23653.0
2021-05-13 15:40:00,489.86,490.27,489.51,489.63,28576.0,464.543,464.9318,464.2111,464.3249,28576.0
2021-05-13 15:50:00,489.63,489.63,487.53,488.34,178625.0,464.3249,464.3249,462.3334,463.1016,178625.0
2021-05-14 09:30:00,491.96,492.29,490.0,490.34,79729.0,466.5345,466.8474,464.6758,464.9982,79729.0
2021-05-14 09:40:00,490.45,492.17,490.19,491.31,55972.0,465.1025,466.7336,464.8559,465.9181,55972.0
2021-05-14 09:50:00,491.38,493.3,491.25,493.19,57791.0,465.9844,467.8052,465.8612,467.7009,57791.0
2021-05-14 10:00:00,493.28,494.0,492.83,493.33,103226.0,467.7862,468.469,467.3595,467.8337,103226.0
2021-05-14 10:10:00,493.27,493.92,492.59,492.8,98476.0,467.7768,468.3932,467.1319,467.3311,98476.0
2021-05-14 10:20:00,492.84,494.16,492.78,493.4,88516.0,467.369,468.6208,467.3121,467.9,88516.0
2021-05-14 10:30:00,493.45,494.15,493.05,493.19,68082.0,467.9475,468.6113,467.5681,467.7009,68082.0
2021-05-14 10:40:00,493.26,494.28,493.05,494.26,77457.0,467.7673,468.7346,467.5681,468.7156,77457.0
2021-05-14 10:50:00,494.18,494.4,493.59,494.12,51246.0,468.6397,468.8484,468.0802,468.5828,51246.0
2021-05-14 11:00:00,494.06,494.16,492.98,492.98,33102.0,468.5259,468.6208,467.5017,467.5017,33102.0
2021-05-14 11:10:00,493.21,493.74,493.21,493.67,19789.0,467.7199,468.2225,467.7199,468.1561,19789.0
2021-05-14 11:20:00,493.56,493.7,492.94,492.94,57564.0,468.0518,468.1845,467.4638,467.4638,57564.0
2021-05-14 11:30:00,492.98,493.56,492.95,493.4,39873.0,467.5017,468.0518,467.4733,467.9,39873.0
2021-05-14 11:40:00,493.44,493.83,493.26,493.76,29346.0,467.938,468.3078,467.7673,468.2414,29346.0
2021-05-14 11:50:00,493.69,493.95,493.41,493.92,10990.0,468.1751,468.4216,467.9095,468.3932,10990.0
2021-05-14 12:00:00,493.93,494.52,493.84,494.24,15254.0,468.4027,468.9622,468.3173,468.6966,15254.0
2021-05-14 12:10:00,494.36,494.63,494.35,494.52,10251.0,468.8104,469.0665,468.8009,468.9622,10251.0
2021-05-14 12:20:00,494.67,494.71,494.26,494.61,11520.0,469.1044,469.1423,468.7156,469.0475,11520.0
2021-05-14 12:30:00,494.63,494.87,494.28,494.47,10407.0,469.0665,469.2941,468.7346,468.9147,10407.0
2021-05-14 12:40:00,494.55,494.86,494.38,494.8,11065.0,468.9906,469.2846,468.8294,469.2277,11065.0
2021-05-14 12:50:00,494.96,494.96,494.62,494.9,14392.0,469.3794,469.3794,469.057,469.3225,14392.0
2021-05-14 13:00:00,494.83,494.97,494.64,494.79,12611.0,469.2561,469.3889,469.076,469.2182,12611.0
2021-05-14 13:10:00,494.73,494.94,494.51,494.86,12511.0,469.1613,469.3605,468.9527,469.2846,12511.0
2021-05-14 13:20:00,495.01,495.28,494.98,495.21,11173.0,469.4268,469.6829,469.3984,469.6165,11173.0
2021-05-14 13:30:00,495.33,495.41,494.77,495.06,16490.0,469.7303,469.8062,469.1992,469.4743,16490.0
2021-05-14 13:40:00,494.85,495.19,494.84,495.13,24979.0,469.2751,469.5975,469.2656,469.5406,24979.0
2021-05-14 13:50:00,495.21,495.43,495.14,495.23,7824.0,469.6165,469.8251,469.5501,469.6355,7824.0
2021-05-14 14:00:00,495.27,495.77,494.95,495.67,11539.0,469.6734,470.1476,469.3699,470.0527,11539.0
2021-05-14 14:10:00,495.73,496.19,495.64,496.12,16407.0,470.1096,470.5458,470.0243,470.4795,16407.0
2021-05-14 14:20:00,496.13,496.27,496.02,496.21,19267.0,470.489,470.6217,470.3846,470.5648,19267.0
2021-05-14 14:30:00,496.32,496.67,496.23,496.23,12999.0,470.6691,471.001,470.5838,470.5838,12999.0
2021-05-14 14:40:00,496.29,496.56,496.21,496.54,4447.0,470.6407,470.8967,470.5648,470.8778,4447.0
2021-05-14 14:50:00,496.62,497.07,496.51,497.04,5419.0,470.9536,471.3804,470.8493,471.3519,5419.0
2021-05-14 15:00:00,497.07,497.07,496.28,496.61,22727.0,471.3804,471.3804,470.6312,470.9441,22727.0
2021-05-14 15:10:00,496.64,496.99,496.49,496.68,16661.0,470.9726,471.3045,470.8303,471.0105,16661.0
2021-05-14 15:20:00,496.79,496.94,496.09,496.41,13420.0,471.1148,471.2571,470.451,470.7545,13420.0
2021-05-14 15:30:00,496.54,496.57,495.77,495.88,16255.0,470.8778,470.9062,470.1476,470.2519,16255.0
2021-05-14 15:40:00,495.95,496.48,495.56,496.33,22225.0,470.3183,470.8209,469.9484,470.6786,22225.0
2021-05-14 15:50:00,496.39,497.09,496.1,496.19,101622.0,470.7355,471.3993,470.4605,470.5458,101622.0
2021-05-17 09:30:00,493.95,495.76,493.43,495.47,47922.0,468.4216,470.1381,467.9285,469.8631,47922.0
2021-05-17 09:40:00,495.55,495.86,492.77,492.77,34802.0,469.9389,470.2329,467.3026,467.3026,34802.0
2021-05-17 09:50:00,492.57,492.63,491.01,491.48,30001.0,467.1129,467.1698,465.6336,466.0793,30001.0
2021-05-17 10:00:00,491.48,493.27,490.67,492.6,52777.0,466.0793,467.7768,465.3111,467.1414,52777.0
2021-05-17 10:10:00,492.54,494.4,491.97,494.18,44080.0,467.0845,468.8484,466.5439,468.6397,44080.0
2021-05-17 10:20:00,494.21,494.29,491.5,491.5,26077.0,468.6682,468.744,466.0982,466.0982,26077.0
2021-05-17 10:30:00,491.53,493.85,490.59,493.72,45454.0,466.1267,468.3268,465.2353,468.2035,45454.0
2021-05-17 10:40:00,493.75,494.44,493.31,494.41,58851.0,468.232,468.8863,467.8147,468.8578,58851.0
2021-05-17 10:50:00,494.45,494.58,493.26,493.43,52736.0,468.8958,469.0191,467.7673,467.9285,52736.0
2021-05-17 11:00:00,493.42,493.57,492.15,492.54,36732.0,467.919,468.0613,466.7146,467.0845,36732.0
2021-05-17 11:10:00,492.41,493.57,491.96,492.95,23518.0,466.9612,468.0613,466.5345,467.4733,23518.0
2021-05-17 11:20:00,493.24,493.69,493.12,493.16,20770.0,467.7483,468.1751,467.6345,467.6724,20770.0
2021-05-17 11:30:00,493.15,493.91,492.46,493.32,14889.0,467.663,468.3837,467.0086,467.8242,14889.0
2021-05-17 11:40:00,493.38,493.77,493.15,493.26,11942.0,467.8811,468.2509,467.663,467.7673,11942.0
2021-05-17 11:50:00,493.23,493.34,492.19,492.5,11339.0,467.7388,467.8431,466.7526,467.0466,11339.0
2021-05-17 12:00:00,492.46,492.76,492.33,492.48,7798.0,467.0086,467.2931,466.8853,467.0276,7798.0
2021-05-17 12:10:00,492.62,493.19,492.27,493.03,14653.0,467.1604,467.7009,466.8284,467.5492,14653.0
2021-05-17 12:20:00,493.01,493.83,493.01,493.82,33714.0,467.5302,468.3078,467.5302,468.2983,33714.0
2021-05-17 12:30:00,493.81,494.17,493.42,494.11,22212.0,468.2889,468.6302,467.919,468.5733,22212.0
2021-05-17 12:40:00,494.19,494.34,493.9,493.9,4379.0,468.6492,468.7915,468.3742,468.3742,4379.0
2021-05-17 12:50:00,493.95,494.07,493.66,493.95,8670.0,468.4216,468.5354,468.1466,468.4216,8670.0
2021-05-17 13:00:00,493.87,494.33,493.82,493.87,5202.0,468.3458,468.782,468.2983,468.3458,5202.0
2021-05-17 13:10:00,493.71,493.99,493.13,493.18,10852.0,468.194,468.4595,467.644,467.6914,10852.0
2021-05-17 13:20:00,493.29,493.6,492.98,493.45,3899.0,467.7957,468.0897,467.5017,467.9475,3899.0
2021-05-17 13:30:00,493.3,493.67,492.86,493.43,4851.0,467.8052,468.1561,467.388,467.9285,4851.0
2021-05-17 13:40:00,493.5,493.74,492.56,493.74,9363.0,467.9949,468.2225,467.1035,468.2225,9363.0
2021-05-17 13:50:00,493.47,494.04,493.41,493.87,1900.0,467.9664,468.507,467.9095,468.3458,1900.0
2021-05-17 14:00:00,494.07,494.26,493.99,494.16,1512.0,468.5354,468.7156,468.4595,468.6208,1512.0
2021-05-17 14:10:00,494.27,494.27,493.88,494.25,3581.0,468.7251,468.7251,468.3552,468.7061,3581.0
2021-05-17 14:20:00,494.14,494.66,494.14,494.17,5440.0,468.6018,469.0949,468.6018,468.6302,5440.0
2021-05-17 14:30:00,494.33,494.79,493.53,493.53,2862.0,468.782,469.2182,468.0233,468.0233,2862.0
2021-05-17 14:40:00,493.57,494.25,493.57,494.23,5697.0,468.0613,468.7061,468.0613,468.6871,5697.0
2021-05-17 14:50:00,494.21,495.17,494.21,495.13,10621.0,468.6682,469.5786,468.6682,469.5406,10621.0
2021-05-17 15:00:00,495.12,495.66,494.94,495.63,4199.0,469.5311,470.0432,469.3605,470.0148,4199.0
2021-05-17 15:10:00,495.51,495.53,494.97,495.24,10698.0,469.901,469.92,469.3889,469.6449,10698.0
2021-05-17 15:20:00,495.27,495.48,495.09,495.4,9818.0,469.6734,469.8725,469.5027,469.7967,9818.0
2021-05-17 15:30:00,495.31,495.85,495.19,495.52,12162.0,469.7113,470.2234,469.5975,469.9105,12162.0
2021-05-17 15:40:00,495.72,496.31,495.5,495.89,27016.0,470.1001,470.6596,469.8915,470.2614,27016.0
2021-05-17 15:50:00,495.95,496.28,495.61,495.84,96176.0,470.3183,470.6312,469.9958,470.2139,96176.0
2021-05-18 09:30:00,495.82,496.68,493.46,495.16,54657.0,470.195,471.0105,467.9569,469.5691,54657.0
2021-05-18 09:40:00,495.33,495.96,494.64,495.47,44377.0,469.7303,470.3277,469.076,469.8631,44377.0
2021-05-18 09:50:00,495.53,496.71,494.89,495.96,35785.0,469.92,471.039,469.313,470.3277,35785.0
2021-05-18 10:00:00,495.96,496.28,494.48,496.28,25398.0,470.3277,470.6312,468.9242,470.6312,25398.0
2021-05-18 10:10:00,496.25,496.38,494.52,494.62,20757.0,470.6027,470.726,468.9622,469.057,20757.0
2021-05-18 10:20:00,494.67,496.29,494.61,496.08,28034.0,469.1044,470.6407,469.0475,470.4415,28034.0
2021-05-18 10:30:00,496.08,496.22,495.61,495.88,27523.0,470.4415,470.5743,469.9958,470.2519,27523.0
2021-05-18 10:40:00,495.83,496.71,495.22,496.71,49015.0,470.2045,471.039,469.626,471.039,49015.0
2021-05-18 10:50:00,496.72,496.89,495.66,496.27,28537.0,471.0485,471.2097,470.0432,470.6217,28537.0
2021-05-18 11:00:00,496.13,496.13,494.97,495.25,19339.0,470.489,470.489,469.3889,469.6544,19339.0
2021-05-18 11:10:00,495.13,496.26,495.13,496.12,21179.0,469.5406,470.6122,469.5406,470.4795,21179.0
2021-05-18 11:20:00,496.07,496.29,495.89,495.89,16915.0,470.4321,470.6407,470.2614,470.2614,16915.0
2021-05-18 11:30:00,495.91,496.0,494.64,495.24,34317.0,470.2803,470.3657,469.076,469.6449,34317.0
2021-05-18 11:40:00,495.24,495.77,494.6,495.77,14181.0,469.6449,470.1476,469.038,470.1476,14181.0
2021-05-18 11:50:00,495.83,495.83,494.77,494.98,14033.0,470.2045,470.2045,469.1992,469.3984,14033.0
2021-05-18 12:00:00,494.74,494.99,494.58,494.94,5273.0,469.1708,469.4079,469.0191,469.3605,5273.0
2021-05-18 12:10:00,494.94,495.22,494.69,494.69,4635.0,469.3605,469.626,469.1234,469.1234,4635.0
2021-05-18 12:20:00,494.83,495.3,494.75,495.3,2730.0,469.2561,469.7018,469.1803,469.7018,2730.0
2021-05-18 12:30:00,495.3,495.54,495.18,495.18,3524.0,469.7018,469.9294,469.588,469.588,3524.0
2021-05-18 12:40:00,495.2,495.29,495.11,495.26,1000.0,469.607,469.6924,469.5217,469.6639,1000.0
2021-05-18 12:50:00,495.23,495.49,495.09,495.09,2272.0,469.6355,469.882,469.5027,469.5027,2272.0
2021-05-18 13:00:00,495.03,495.13,494.89,494.89,1138.0,469.4458,469.5406,469.313,469.313,1138.0
2021-05-18 13:10:00,495.19,495.28,495.01,495.14,2700.0,469.5975,469.6829,469.4268,469.5501,2700.0
2021-05-18 13:20:00,495.17,495.56,495.16,495.5,4667.0,469.5786,469.9484,469.5691,469.8915,4667.0
2021-05-18 13:30:00,495.55,495.58,495.05,495.29,4269.0,469.9389,469.9674,469.4648,469.6924,4269.0
2021-05-18 13:40:00,495.27,495.6,495.19,495.24,7395.0,469.6734,469.9863,469.5975,469.6449,7395.0
2021-05-18 13:50:00,495.2,495.43,495.2,495.23,5277.0,469.607,469.8251,469.607,469.6355,5277.0
2021-05-18 14:00:00,495.3,495.31,494.69,495.08,11780.0,469.7018,469.7113,469.1234,469.4932,11780.0
2021-05-18 14:10:00,494.96,495.12,494.8,494.8,2904.0,469.3794,469.5311,469.2277,469.2277,2904.0
2021-05-18 14:20:00,494.75,494.8,493.68,493.68,7321.0,469.1803,469.2277,468.1656,468.1656,7321.0
2021-05-18 14:30:00,494.0,494.02,492.69,492.91,8818.0,468.469,468.488,467.2267,467.4354,8818.0
2021-05-18 14:40:00,492.79,492.79,491.91,492.09,9733.0,467.3216,467.3216,466.487,466.6577,9733.0
2021-05-18 14:50:00,492.44,493.53,492.44,493.53,14612.0,466.9897,468.0233,466.9897,468.0233,14612.0
2021-05-18 15:00:00,493.41,493.86,493.28,493.86,7223.0,467.9095,468.3363,467.7862,468.3363,7223.0
2021-05-18 15:10:00,493.81,493.81,493.19,493.72,13003.0,468.2889,468.2889,467.7009,468.2035,13003.0
2021-05-18 15:20:00,493.76,493.82,493.49,493.62,16409.0,468.2414,468.2983,467.9854,468.1087,16409.0
2021-05-18 15:30:00,493.71,494.03,493.46,493.83,7770.0,468.194,468.4975,467.9569,468.3078,7770.0
2021-05-18 15:40:00,493.76,494.16,492.52,492.66,13653.0,468.2414,468.6208,467.0655,467.1983,13653.0
2021-05-18 15:50:00,492.58,492.58,490.3,490.54,62919.0,467.1224,467.1224,464.9603,465.1879,62919.0
2021-05-19 09:30:00,483.4,484.72,481.74,482.03,63929.0,458.4169,459.6686,456.8427,457.1177,63929.0
2021-05-19 09:40:00,481.88,482.5,480.73,481.46,42537.0,456.9754,457.5634,455.8849,456.5771,42537.0
2021-05-19 09:50:00,481.72,483.02,481.2,482.45,32288.0,456.8237,458.0565,456.3306,457.516,32288.0
2021-05-19 10:00:00,482.26,482.82,480.53,480.85,49566.0,457.3358,457.8668,455.6952,455.9987,49566.0
2021-05-19 10:10:00,480.51,482.23,479.56,482.23,36028.0,455.6762,457.3073,454.7753,457.3073,36028.0
2021-05-19 10:20:00,482.08,482.72,480.93,482.37,63671.0,457.1651,457.772,456.0745,457.4401,63671.0
2021-05-19 10:30:00,482.47,482.47,480.3,480.3,14963.0,457.5349,457.5349,455.4771,455.4771,14963.0
2021-05-19 10:40:00,480.32,481.43,479.78,480.71,21768.0,455.496,456.5487,454.984,455.8659,21768.0
2021-05-19 10:50:00,480.74,482.99,480.74,482.99,14408.0,455.8943,458.0281,455.8943,458.0281,14408.0
2021-05-19 11:00:00,482.54,482.89,481.18,482.8,17960.0,457.6013,457.9332,456.3116,457.8479,17960.0
2021-05-19 11:10:00,482.8,483.47,482.41,482.41,10885.0,457.8479,458.4832,457.478,457.478,10885.0
2021-05-19 11:20:00,482.6,483.79,482.45,483.79,12905.0,457.6582,458.7867,457.516,458.7867,12905.0
2021-05-19 11:30:00,483.79,483.91,482.51,483.08,20722.0,458.7867,458.9005,457.5729,458.1134,20722.0
2021-05-19 11:40:00,482.53,483.41,482.53,483.27,4970.0,457.5918,458.4263,457.5918,458.2936,4970.0
2021-05-19 11:50:00,483.16,483.98,482.78,483.84,20000.0,458.1893,458.9669,457.8289,458.8341,20000.0
2021-05-19 12:00:00,483.83,484.06,483.34,483.93,39500.0,458.8246,459.0428,458.36,458.9195,39500.0
2021-05-19 12:10:00,484.16,485.15,484.01,485.04,4360.0,459.1376,460.0764,458.9953,459.9721,4360.0
2021-05-19 12:20:00,485.15,485.19,484.32,484.39,11939.0,460.0764,460.1144,459.2893,459.3557,11939.0
2021-05-19 12:30:00,484.44,484.67,484.02,484.53,11380.0,459.4031,459.6212,459.0048,459.4885,11380.0
2021-05-19 12:40:00,484.54,485.02,484.39,484.61,6004.0,459.4979,459.9531,459.3557,459.5643,6004.0
2021-05-19 12:50:00,484.72,485.14,484.47,484.88,6548.0,459.6686,460.0669,459.4316,459.8204,6548.0
2021-05-19 13:00:00,484.91,486.07,484.85,485.77,8660.0,459.8488,460.9489,459.7919,460.6644,8660.0
2021-05-19 13:10:00,485.9,486.15,485.9,486.15,2135.0,460.7877,461.0247,460.7877,461.0247,2135.0
2021-05-19 13:20:00,486.16,486.16,485.37,485.72,9462.0,461.0342,461.0342,460.285,460.617,9462.0
2021-05-19 13:30:00,485.78,485.78,484.76,485.41,7955.0,460.6739,460.6739,459.7066,460.323,7955.0
2021-05-19 13:40:00,485.21,485.38,485.01,485.38,2040.0,460.1333,460.2945,459.9437,460.2945,2040.0
2021-05-19 13:50:00,485.45,485.71,485.06,485.64,2520.0,460.3609,460.6075,459.9911,460.5411,2520.0
2021-05-19 14:00:00,485.63,486.28,483.25,484.55,10485.0,460.5316,461.148,458.2746,459.5074,10485.0
2021-05-19 14:10:00,484.41,484.73,483.05,483.7,12979.0,459.3747,459.6781,458.085,458.7014,12979.0
2021-05-19 14:20:00,483.66,486.98,483.66,486.49,15735.0,458.6634,461.8118,458.6634,461.3472,15735.0
2021-05-19 14:30:00,486.65,486.94,484.59,484.97,20148.0,461.4989,461.7739,459.5454,459.9057,20148.0
2021-05-19 14:40:00,484.83,485.17,484.23,484.62,24281.0,459.773,460.0954,459.204,459.5738,24281.0
2021-05-19 14:50:00,484.72,485.63,484.23,484.58,10975.0,459.6686,460.5316,459.204,459.5359,10975.0
2021-05-19 15:00:00,484.61,485.4,484.14,485.4,8814.0,459.5643,460.3135,459.1186,460.3135,8814.0
2021-05-19 15:10:00,485.37,486.23,485.37,485.99,8797.0,460.285,461.1006,460.285,460.873,8797.0
2021-05-19 15:20:00,485.98,487.22,485.71,487.07,14837.0,460.8635,462.0394,460.6075,461.8972,14837.0
2021-05-19 15:30:00,487.01,487.01,485.6,486.23,14957.0,461.8403,461.8403,460.5032,461.1006,14957.0
2021-05-19 15:40:00,486.23,486.48,485.21,485.54,12644.0,461.1006,461.3377,460.1333,460.4463,12644.0
2021-05-19 15:50:00,485.58,487.61,485.48,487.6,70024.0,460.4842,462.4093,460.3894,462.3998,70024.0
2021-05-20 09:30:00,487.94,488.34,485.56,485.82,50447.0,462.7222,463.1016,460.4652,460.7118,50447.0
2021-05-20 09:40:00,485.7,487.78,485.32,487.39,45773.0,460.598,462.5705,460.2376,462.2007,45773.0
2021-05-20 09:50:00,487.31,487.57,485.81,487.16,18802.0,462.1248,462.3713,460.7023,461.9825,18802.0
2021-05-20 10:00:00,487.22,487.93,486.32,486.33,24668.0,462.0394,462.7127,461.186,461.1954,24668.0
2021-05-20 10:10:00,486.3,487.14,486.3,486.72,8418.0,461.167,461.9636,461.167,461.5653,8418.0
2021-05-20 10:20:00,487.38,487.61,486.74,487.09,21766.0,462.1912,462.4093,461.5842,461.9162,21766.0
2021-05-20 10:30:00,487.0,487.19,486.43,487.02,12639.0,461.8308,462.011,461.2903,461.8498,12639.0
2021-05-20 10:40:00,487.21,487.92,487.05,487.39,11689.0,462.03,462.7033,461.8782,462.2007,11689.0
2021-05-20 10:50:00,487.34,487.49,487.11,487.11,5521.0,462.1532,462.2955,461.9351,461.9351,5521.0
2021-05-20 11:00:00,487.16,487.94,487.16,487.61,9822.0,461.9825,462.7222,461.9825,462.4093,9822.0
2021-05-20 11:10:00,487.66,488.08,487.54,487.82,18066.0,462.4567,462.855,462.3429,462.6084,18066.0
2021-05-20 11:20:00,487.95,488.01,487.52,487.78,7529.0,462.7317,462.7886,462.3239,462.5705,7529.0
2021-05-20 11:30:00,487.78,488.83,487.78,488.64,17521.0,462.5705,463.5662,462.5705,463.386,17521.0
2021-05-20 11:40:00,488.75,488.93,488.3,488.93,8430.0,463.4904,463.6611,463.0636,463.6611,8430.0
2021-05-20 11:50:00,488.96,489.08,488.69,488.82,2850.0,463.6895,463.8033,463.4335,463.5567,2850.0
2021-05-20 12:00:00,488.39,488.44,487.99,488.39,5439.0,463.149,463.1964,462.7696,463.149,5439.0
2021-05-20 12:10:00,488.41,488.61,488.0,488.15,3319.0,463.1679,463.3576,462.7791,462.9214,3319.0
2021-05-20 12:20:00,488.06,488.06,487.59,487.76,3027.0,462.836,462.836,462.3903,462.5515,3027.0
2021-05-20 12:30:00,487.81,487.87,486.72,487.01,16024.0,462.5989,462.6558,461.5653,461.8403,16024.0
2021-05-20 12:40:00,486.86,487.25,486.57,487.25,7403.0,461.698,462.0679,461.423,462.0679,7403.0
2021-05-20 12:50:00,487.08,487.52,487.08,487.52,805.0,461.9067,462.3239,461.9067,462.3239,805.0
2021-05-20 13:00:00,487.37,487.9,487.37,487.69,8957.0,462.1817,462.6843,462.1817,462.4851,8957.0
2021-05-20 13:10:00,487.8,488.27,487.8,488.27,5803.0,462.5895,463.0352,462.5895,463.0352,5803.0
2021-05-20 13:20:00,488.36,488.54,488.36,488.47,5638.0,463.1205,463.2912,463.1205,463.2248,5638.0
2021-05-20 13:30:00,488.44,488.8,488.44,488.8,3769.0,463.1964,463.5378,463.1964,463.5378,3769.0
2021-05-20 13:40:00,488.76,488.76,488.47,488.72,4592.0,463.4998,463.4998,463.2248,463.4619,4592.0
2021-05-20 13:50:00,488.78,488.78,487.42,488.04,7202.0,463.5188,463.5188,462.2291,462.8171,7202.0
2021-05-20 14:00:00,488.07,488.34,487.91,488.34,4330.0,462.8455,463.1016,462.6938,463.1016,4330.0
2021-05-20 14:10:00,488.24,488.57,487.99,488.46,1800.0,463.0067,463.3197,462.7696,463.2154,1800.0
2021-05-20 14:20:00,488.49,488.64,488.22,488.6,2562.0,463.2438,463.386,462.9878,463.3481,2562.0
2021-05-20 14:30:00,488.78,488.83,488.38,488.61,16393.0,463.5188,463.5662,463.1395,463.3576,16393.0
2021-05-20 14:40:00,488.51,488.72,488.51,488.72,1321.0,463.2628,463.4619,463.2628,463.4619,1321.0
2021-05-20 14:50:00,488.76,488.89,488.73,488.89,2937.0,463.4998,463.6231,463.4714,463.6231,2937.0
2021-05-20 15:00:00,488.71,489.34,488.55,489.15,9971.0,463.4524,464.0499,463.3007,463.8697,9971.0
2021-05-20 15:10:00,489.39,490.09,489.39,489.91,6423.0,464.0973,464.7611,464.0973,464.5904,6423.0
2021-05-20 15:20:00,489.97,490.71,489.96,490.7,8023.0,464.6473,465.3491,464.6378,465.3396,8023.0
2021-05-20 15:30:00,490.7,490.92,490.0,490.0,22544.0,465.3396,465.5482,464.6758,464.6758,22544.0
2021-05-20 15:40:00,490.1,490.52,489.55,489.55,31913.0,464.7706,465.1689,464.249,464.249,31913.0
2021-05-20 15:50:00,489.28,489.74,488.94,489.56,56379.0,463.993,464.4292,463.6705,464.2585,56379.0
2021-05-21 09:30:00,493.08,493.79,492.31,493.75,116972.0,467.5966,468.2699,466.8664,468.232,116972.0
2021-05-21 09:40:00,493.73,494.55,493.03,493.58,33082.0,468.213,468.9906,467.5492,468.0707,33082.0
2021-05-21 09:50:00,493.56,494.93,492.95,494.68,37748.0,468.0518,469.351,467.4733,469.1139,37748.0
2021-05-21 10:00:00,494.68,494.74,493.46,494.29,56639.0,469.1139,469.1708,467.9569,468.744,56639.0
2021-05-21 10:10:00,494.28,494.61,492.85,493.12,54877.0,468.7346,469.0475,467.3785,467.6345,54877.0
2021-05-21 10:20:00,493.24,493.28,492.61,492.77,18127.0,467.7483,467.7862,467.1509,467.3026,18127.0
2021-05-21 10:30:00,492.73,493.38,491.82,492.0,35610.0,467.2647,467.8811,466.4017,466.5724,35610.0
2021-05-21 10:40:00,491.98,492.26,491.64,492.19,28717.0,466.5534,466.819,466.231,466.7526,28717.0
2021-05-21 10:50:00,492.62,493.48,492.43,493.39,16215.0,467.1604,467.9759,466.9802,467.8906,16215.0
2021-05-21 11:00:00,493.45,493.92,493.24,493.88,40836.0,467.9475,468.3932,467.7483,468.3552,40836.0
2021-05-21 11:10:00,493.84,493.98,492.85,492.96,13970.0,468.3173,468.4501,467.3785,467.4828,13970.0
2021-05-21 11:20:00,493.0,493.46,491.95,491.95,23164.0,467.5207,467.9569,466.525,466.525,23164.0
2021-05-21 11:30:00,491.86,492.4,491.69,492.29,19504.0,466.4396,466.9517,466.2784,466.8474,19504.0
2021-05-21 11:40:00,492.24,492.5,492.16,492.2,19840.0,466.8,467.0466,466.7241,466.7621,19840.0
2021-05-21 11:50:00,492.13,492.2,491.12,491.2,9151.0,466.6957,466.7621,465.7379,465.8137,9151.0
2021-05-21 12:00:00,491.21,491.58,490.27,490.37,15024.0,465.8232,466.1741,464.9318,465.0266,15024.0
2021-05-21 12:10:00,490.34,491.13,490.22,490.83,4673.0,464.9982,465.7474,464.8844,465.4629,4673.0
2021-05-21 12:20:00,490.84,490.96,490.62,490.62,2090.0,465.4723,465.5861,465.2637,465.2637,2090.0
2021-05-21 12:30:00,490.79,490.86,490.36,490.51,904.0,465.4249,465.4913,465.0172,465.1594,904.0
2021-05-21 12:40:00,490.45,490.83,490.0,490.12,13867.0,465.1025,465.4629,464.6758,464.7896,13867.0
2021-05-21 12:50:00,490.3,490.3,488.94,489.8,13828.0,464.9603,464.9603,463.6705,464.4861,13828.0
2021-05-21 13:00:00,489.67,490.28,489.65,490.09,4423.0,464.3628,464.9413,464.3439,464.7611,4423.0
2021-05-21 13:10:00,490.06,490.28,489.95,490.24,2722.0,464.7327,464.9413,464.6283,464.9034,2722.0
2021-05-21 13:20:00,490.35,490.94,490.35,490.93,2100.0,465.0077,465.5672,465.0077,465.5577,2100.0
2021-05-21 13:30:00,490.79,491.29,490.79,491.25,2751.0,465.4249,465.8991,465.4249,465.8612,2751.0
2021-05-21 13:40:00,491.09,491.13,490.84,491.12,5214.0,465.7094,465.7474,465.4723,465.7379,5214.0
2021-05-21 13:50:00,491.1,491.22,491.06,491.18,1995.0,465.7189,465.8327,465.681,465.7948,1995.0
2021-05-21 14:00:00,491.11,491.61,490.93,491.57,892.0,465.7284,466.2026,465.5577,466.1646,892.0
2021-05-21 14:10:00,491.45,491.66,491.45,491.62,1953.0,466.0508,466.25,466.0508,466.212,1953.0
2021-05-21 14:20:00,491.52,491.62,491.1,491.1,2892.0,466.1172,466.212,465.7189,465.7189,2892.0
2021-05-21 14:30:00,491.21,491.43,490.64,490.84,14000.0,465.8232,466.0319,465.2827,465.4723,14000.0
2021-05-21 14:40:00,490.87,491.11,490.86,491.04,2606.0,465.5008,465.7284,465.4913,465.662,2606.0
2021-05-21 14:50:00,491.28,491.59,491.25,491.59,2710.0,465.8896,466.1836,465.8612,466.1836,2710.0
2021-05-21 15:00:00,491.23,491.49,491.21,491.49,2128.0,465.8422,466.0888,465.8232,466.0888,2128.0
2021-05-21 15:10:00,491.51,491.87,491.51,491.87,3711.0,466.1077,466.4491,466.1077,466.4491,3711.0
2021-05-21 15:20:00,491.8,491.97,491.63,491.93,10667.0,466.3827,466.5439,466.2215,466.506,10667.0
2021-05-21 15:30:00,491.95,491.97,491.79,491.79,21173.0,466.525,466.5439,466.3733,466.3733,21173.0
2021-05-21 15:40:00,491.71,491.71,490.87,491.25,6370.0,466.2974,466.2974,465.5008,465.8612,6370.0
2021-05-21 15:50:00,491.42,491.59,490.33,490.48,44404.0,466.0224,466.1836,464.9887,465.131,44404.0
2021-05-24 09:30:00,493.23,493.55,491.02,491.23,40933.0,467.7388,468.0423,465.643,465.8422,40933.0
2021-05-24 09:40:00,491.31,493.29,490.74,493.08,31365.0,465.9181,467.7957,465.3775,467.5966,31365.0
2021-05-24 09:50:00,493.0,493.71,492.8,493.51,23504.0,467.5207,468.194,467.3311,468.0044,23504.0
2021-05-24 10:00:00,493.64,494.19,493.22,493.59,34545.0,468.1276,468.6492,467.7293,468.0802,34545.0
2021-05-24 10:10:00,493.59,493.78,493.12,493.18,24074.0,468.0802,468.2604,467.6345,467.6914,24074.0
2021-05-24 10:20:00,493.4,493.64,492.57,492.84,15920.0,467.9,468.1276,467.1129,467.369,15920.0
2021-05-24 10:30:00,492.69,493.91,492.43,493.91,12341.0,467.2267,468.3837,466.9802,468.3837,12341.0
2021-05-24 10:40:00,493.82,494.29,493.03,493.03,10279.0,468.2983,468.744,467.5492,467.5492,10279.0
2021-05-24 10:50:00,493.11,493.64,492.97,492.97,4257.0,467.625,468.1276,467.4923,467.4923,4257.0
2021-05-24 11:00:00,492.83,493.37,492.83,493.06,3166.0,467.3595,467.8716,467.3595,467.5776,3166.0
2021-05-24 11:10:00,493.07,493.64,493.03,493.59,9779.0,467.5871,468.1276,467.5492,468.0802,9779.0
2021-05-24 11:20:00,493.59,493.64,493.46,493.61,8264.0,468.0802,468.1276,467.9569,468.0992,8264.0
2021-05-24 11:30:00,493.69,493.69,493.15,493.38,28186.0,468.1751,468.1751,467.663,467.8811,28186.0
2021-05-24 11:40:00,493.46,493.46,493.23,493.31,5427.0,467.9569,467.9569,467.7388,467.8147,5427.0
2021-05-24 11:50:00,493.31,493.35,492.8,492.8,13337.0,467.8147,467.8526,467.3311,467.3311,13337.0
2021-05-24 12:00:00,492.77,492.83,492.19,492.39,17908.0,467.3026,467.3595,466.7526,466.9422,17908.0
2021-05-24 12:10:00,492.36,492.7,492.34,492.45,5225.0,466.9138,467.2362,466.8948,466.9991,5225.0
2021-05-24 12:20:00,492.48,492.72,491.94,492.02,17185.0,467.0276,467.2552,466.5155,466.5914,17185.0
2021-05-24 12:30:00,492.16,492.45,492.13,492.45,4535.0,466.7241,466.9991,466.6957,466.9991,4535.0
2021-05-24 12:40:00,492.4,492.73,492.38,492.69,2109.0,466.9517,467.2647,466.9328,467.2267,2109.0
2021-05-24 12:50:00,492.68,492.78,492.43,492.63,2800.0,467.2173,467.3121,466.9802,467.1698,2800.0
2021-05-24 13:00:00,492.65,492.93,492.48,492.53,2800.0,467.1888,467.4543,467.0276,467.075,2800.0
2021-05-24 13:10:00,492.57,492.78,492.54,492.7,6800.0,467.1129,467.3121,467.0845,467.2362,6800.0
2021-05-24 13:20:00,492.76,493.02,492.7,493.02,4698.0,467.2931,467.5397,467.2362,467.5397,4698.0
2021-05-24 13:30:00,493.24,493.31,493.08,493.25,2604.0,467.7483,467.8147,467.5966,467.7578,2604.0
2021-05-24 13:40:00,493.24,493.63,493.16,493.58,10513.0,467.7483,468.1182,467.6724,468.0707,10513.0
2021-05-24 13:50:00,493.59,493.76,493.54,493.71,3570.0,468.0802,468.2414,468.0328,468.194,3570.0
2021-05-24 14:00:00,493.81,493.81,493.55,493.58,2988.0,468.2889,468.2889,468.0423,468.0707,2988.0
2021-05-24 14:10:00,493.57,493.72,493.46,493.61,10731.0,468.0613,468.2035,467.9569,468.0992,10731.0
2021-05-24 14:20:00,493.56,493.77,493.56,493.66,5071.0,468.0518,468.2509,468.0518,468.1466,5071.0
2021-05-24 14:30:00,493.81,493.95,493.69,493.79,8148.0,468.2889,468.4216,468.1751,468.2699,8148.0
2021-05-24 14:40:00,493.78,494.08,493.78,493.9,11417.0,468.2604,468.5449,468.2604,468.3742,11417.0
2021-05-24 14:50:00,493.91,494.24,493.82,494.18,5212.0,468.3837,468.6966,468.2983,468.6397,5212.0
2021-05-24 15:00:00,494.1,494.62,494.09,494.56,8581.0,468.5639,469.057,468.5544,469.0001,8581.0
2021-05-24 15:10:00,494.59,494.81,494.45,494.45,11259.0,469.0285,469.2372,468.8958,468.8958,11259.0
2021-05-24 15:20:00,494.31,494.53,494.31,494.31,11879.0,468.763,468.9716,468.763,468.763,11879.0
2021-05-24 15:30:00,494.32,494.48,493.95,493.96,18941.0,468.7725,468.9242,468.4216,468.4311,18941.0
2021-05-24 15:40:00,493.93,494.29,493.93,494.18,32731.0,468.4027,468.744,468.4027,468.6397,32731.0
2021-05-24 15:50:00,494.19,494.21,492.64,492.96,107995.0,468.6492,468.6682,467.1793,467.4828,107995.0
2021-05-25 09:30:00,495.11,496.15,494.0,496.13,34992.0,469.5217,470.5079,468.469,470.489,34992.0
2021-05-25 09:40:00,496.24,496.71,495.48,495.61,42284.0,470.5933,471.039,469.8725,469.9958,42284.0
2021-05-25 09:50:00,495.48,495.48,493.24,493.33,28568.0,469.8725,469.8725,467.7483,467.8337,28568.0
2021-05-25 10:00:00,493.42,493.98,493.02,493.87,10449.0,467.919,468.4501,467.5397,468.3458,10449.0
2021-05-25 10:10:00,494.02,494.32,493.34,494.21,15208.0,468.488,468.7725,467.8431,468.6682,15208.0
2021-05-25 10:20:00,494.22,494.57,493.83,494.1,10580.0,468.6777,469.0096,468.3078,468.5639,10580.0
2021-05-25 10:30:00,494.26,494.36,493.3,494.06,14173.0,468.7156,468.8104,467.8052,468.5259,14173.0
2021-05-25 10:40:00,494.12,494.36,493.77,494.08,5223.0,468.5828,468.8104,468.2509,468.5449,5223.0
2021-05-25 10:50:00,494.09,494.3,493.97,494.03,4664.0,468.5544,468.7535,468.4406,468.4975,4664.0
2021-05-25 11:00:00,493.78,493.8,492.41,492.65,13421.0,468.2604,468.2794,466.9612,467.1888,13421.0
2021-05-25 11:10:00,492.61,493.13,492.14,492.14,14335.0,467.1509,467.644,466.7052,466.7052,14335.0
2021-05-25 11:20:00,492.33,492.44,491.6,491.64,4651.0,466.8853,466.9897,466.1931,466.231,4651.0
2021-05-25 11:30:00,491.68,491.86,490.81,491.8,6453.0,466.2689,466.4396,465.4439,466.3827,6453.0
2021-05-25 11:40:00,491.86,492.56,491.81,492.09,3370.0,466.4396,467.1035,466.3922,466.6577,3370.0
2021-05-25 11:50:00,492.16,492.62,491.94,492.62,6949.0,466.7241,467.1604,466.5155,467.1604,6949.0
2021-05-25 12:00:00,492.73,493.16,492.52,493.09,11822.0,467.2647,467.6724,467.0655,467.6061,11822.0
2021-05-25 12:10:00,493.19,493.2,492.69,492.81,2558.0,467.7009,467.7104,467.2267,467.3405,2558.0
2021-05-25 12:20:00,493.1,493.1,492.75,492.79,2393.0,467.6155,467.6155,467.2836,467.3216,2393.0
2021-05-25 12:30:00,493.22,493.33,492.83,492.9,1401.0,467.7293,467.8337,467.3595,467.4259,1401.0
2021-05-25 12:40:00,493.04,493.04,492.74,492.74,1300.0,467.5586,467.5586,467.2742,467.2742,1300.0
2021-05-25 12:50:00,492.76,492.97,492.75,492.92,1428.0,467.2931,467.4923,467.2836,467.4448,1428.0
2021-05-25 13:00:00,492.78,492.82,492.09,492.7,14539.0,467.3121,467.35,466.6577,467.2362,14539.0
2021-05-25 13:10:00,492.65,492.78,492.59,492.61,2104.0,467.1888,467.3121,467.1319,467.1509,2104.0
2021-05-25 13:20:00,492.69,492.84,492.66,492.77,894.0,467.2267,467.369,467.1983,467.3026,894.0
2021-05-25 13:30:00,492.77,492.77,492.15,492.59,2659.0,467.3026,467.3026,466.7146,467.1319,2659.0
2021-05-25 13:40:00,492.5,492.61,492.11,492.56,6802.0,467.0466,467.1509,466.6767,467.1035,6802.0
2021-05-25 13:50:00,492.4,492.51,492.27,492.27,2334.0,466.9517,467.056,466.8284,466.8284,2334.0
2021-05-25 14:00:00,492.3,492.3,491.54,491.79,4000.0,466.8569,466.8569,466.1362,466.3733,4000.0
2021-05-25 14:10:00,491.69,491.93,491.55,491.56,5620.0,466.2784,466.506,466.1457,466.1551,5620.0
2021-05-25 14:20:00,491.53,491.55,491.28,491.37,4282.0,466.1267,466.1457,465.8896,465.975,4282.0
2021-05-25 14:30:00,491.32,491.69,491.25,491.52,7582.0,465.9275,466.2784,465.8612,466.1172,7582.0
2021-05-25 14:40:00,491.54,491.56,491.12,491.16,2460.0,466.1362,466.1551,465.7379,465.7758,2460.0
2021-05-25 14:50:00,491.17,491.17,490.46,490.46,2449.0,465.7853,465.7853,465.112,465.112,2449.0
2021-05-25 15:00:00,490.39,490.39,489.7,490.1,3970.0,465.0456,465.0456,464.3913,464.7706,3970.0
2021-05-25 15:10:00,490.01,490.51,489.89,490.47,4209.0,464.6852,465.1594,464.5714,465.1215,4209.0
2021-05-25 15:20:00,490.54,491.02,490.29,490.35,4017.0,465.1879,465.643,464.9508,465.0077,4017.0
2021-05-25 15:30:00,490.25,490.35,489.89,490.32,7558.0,464.9128,465.0077,464.5714,464.9792,7558.0
2021-05-25 15:40:00,490.29,490.53,489.89,489.89,9037.0,464.9508,465.1784,464.5714,464.5714,9037.0
2021-05-25 15:50:00,489.7,489.87,488.94,489.24,55020.0,464.3913,464.5525,463.6705,463.955,55020.0
2021-05-26 09:30:00,490.5,492.97,490.5,491.85,39363.0,465.1499,467.4923,465.1499,466.4301,39363.0
2021-05-26 09:40:00,492.03,492.37,490.8,490.88,31421.0,466.6008,466.9233,465.4344,465.5103,31421.0
2021-05-26 09:50:00,490.7,491.92,490.7,490.92,19698.0,465.3396,466.4965,465.3396,465.5482,19698.0
2021-05-26 10:00:00,490.78,491.07,490.32,491.03,10409.0,465.4154,465.6905,464.9792,465.6525,10409.0
2021-05-26 10:10:00,491.19,492.25,491.19,492.22,13062.0,465.8043,466.8095,465.8043,466.781,13062.0
2021-05-26 10:20:00,492.23,492.71,492.13,492.28,11049.0,466.7905,467.2457,466.6957,466.8379,11049.0
2021-05-26 10:30:00,492.56,492.56,492.02,492.12,13406.0,467.1035,467.1035,466.5914,466.6862,13406.0
2021-05-26 10:40:00,492.5,492.66,491.95,492.6,10557.0,467.0466,467.1983,466.525,467.1414,10557.0
2021-05-26 10:50:00,492.7,492.75,492.19,492.35,6283.0,467.2362,467.2836,466.7526,466.9043,6283.0
2021-05-26 11:00:00,492.41,492.67,492.35,492.58,1959.0,466.9612,467.2078,466.9043,467.1224,1959.0
2021-05-26 11:10:00,492.61,492.61,492.04,492.17,5903.0,467.1509,467.1509,466.6103,466.7336,5903.0
2021-05-26 11:20:00,492.42,492.42,491.72,491.84,1000.0,466.9707,466.9707,466.3069,466.4207,1000.0
2021-05-26 11:30:00,491.92,492.15,491.8,492.15,2451.0,466.4965,466.7146,466.3827,466.7146,2451.0
2021-05-26 11:40:00,492.15,492.81,491.95,492.81,2550.0,466.7146,467.3405,466.525,467.3405,2550.0
2021-05-26 11:50:00,492.98,493.07,492.79,493.0,8012.0,467.5017,467.5871,467.3216,467.5207,8012.0
2021-05-26 12:00:00,492.97,493.33,492.89,493.33,7329.0,467.4923,467.8337,467.4164,467.8337,7329.0
2021-05-26 12:10:00,493.39,493.39,493.16,493.24,1156.0,467.8906,467.8906,467.6724,467.7483,1156.0
2021-05-26 12:20:00,493.35,493.38,493.25,493.31,3828.0,467.8526,467.8811,467.7578,467.8147,3828.0
2021-05-26 12:30:00,493.3,493.41,493.12,493.26,1920.0,467.8052,467.9095,467.6345,467.7673,1920.0
2021-05-26 12:40:00,493.14,493.17,493.07,493.1,1993.0,467.6535,467.6819,467.5871,467.6155,1993.0
2021-05-26 12:50:00,493.22,493.26,493.11,493.12,6726.0,467.7293,467.7673,467.625,467.6345,6726.0
2021-05-26 13:00:00,493.28,493.56,492.95,492.97,13246.0,467.7862,468.0518,467.4733,467.4923,13246.0
2021-05-26 13:10:00,493.0,493.56,492.93,493.54,7100.0,467.5207,468.0518,467.4543,468.0328,7100.0
2021-05-26 13:20:00,493.81,493.81,493.68,493.75,2004.0,468.2889,468.2889,468.1656,468.232,2004.0
2021-05-26 13:30:00,493.7,493.77,493.31,493.49,4379.0,468.1845,468.2509,467.8147,467.9854,4379.0
2021-05-26 13:40:00,493.4,493.4,493.11,493.15,3837.0,467.9,467.9,467.625,467.663,3837.0
2021-05-26 13:50:00,493.11,493.21,492.86,493.2,12778.0,467.625,467.7199,467.388,467.7104,12778.0
2021-05-26 14:00:00,493.25,493.43,493.12,493.39,2400.0,467.7578,467.9285,467.6345,467.8906,2400.0
2021-05-26 14:10:00,493.47,493.7,493.34,493.7,2636.0,467.9664,468.1845,467.8431,468.1845,2636.0
2021-05-26 14:20:00,493.85,494.04,493.74,493.87,9961.0,468.3268,468.507,468.2225,468.3458,9961.0
2021-05-26 14:30:00,494.0,494.1,493.88,494.05,1210.0,468.469,468.5639,468.3552,468.5164,1210.0
2021-05-26 14:40:00,494.12,494.23,494.06,494.06,1394.0,468.5828,468.6871,468.5259,468.5259,1394.0
2021-05-26 14:50:00,494.1,494.1,493.72,494.0,3408.0,468.5639,468.5639,468.2035,468.469,3408.0
2021-05-26 15:00:00,493.92,494.17,493.79,493.91,6078.0,468.3932,468.6302,468.2699,468.3837,6078.0
2021-05-26 15:10:00,493.75,494.16,493.7,494.03,3552.0,468.232,468.6208,468.1845,468.4975,3552.0
2021-05-26 15:20:00,493.89,494.17,493.79,494.17,6476.0,468.3647,468.6302,468.2699,468.6302,6476.0
2021-05-26 15:30:00,494.08,494.32,494.03,494.21,10127.0,468.5449,468.7725,468.4975,468.6682,10127.0
2021-05-26 15:40:00,494.24,494.3,493.84,494.06,14887.0,468.6966,468.7535,468.3173,468.5259,14887.0
2021-05-26 15:50:00,493.94,494.27,493.67,494.16,45325.0,468.4121,468.7251,468.1561,468.6208,45325.0
2021-05-27 09:30:00,496.89,498.1,496.55,497.0,42323.0,471.2097,472.3571,470.8872,471.314,42323.0
2021-05-27 09:40:00,497.08,497.36,496.18,496.99,31667.0,471.3899,471.6554,470.5364,471.3045,31667.0
2021-05-27 09:50:00,497.13,498.26,497.04,497.85,25233.0,471.4373,472.5089,471.3519,472.1201,25233.0
2021-05-27 10:00:00,497.68,498.29,497.28,497.6,7889.0,471.9588,472.5373,471.5795,471.883,7889.0
2021-05-27 10:10:00,497.59,497.86,496.95,497.47,8657.0,471.8735,472.1295,471.2666,471.7597,8657.0
2021-05-27 10:20:00,497.55,497.92,497.15,497.77,8706.0,471.8356,472.1864,471.4562,472.0442,8706.0
2021-05-27 10:30:00,497.92,498.1,497.46,497.77,9786.0,472.1864,472.3571,471.7502,472.0442,9786.0
2021-05-27 10:40:00,497.69,498.17,497.51,497.94,16718.0,471.9683,472.4235,471.7976,472.2054,16718.0
2021-05-27 10:50:00,497.95,498.0,496.72,497.84,21967.0,472.2149,472.2623,471.0485,472.1106,21967.0
2021-05-27 11:00:00,498.08,498.23,497.6,497.99,14061.0,472.3382,472.4804,471.883,472.2528,14061.0
2021-05-27 11:10:00,497.81,497.98,497.75,497.86,3061.0,472.0821,472.2433,472.0252,472.1295,3061.0
2021-05-27 11:20:00,497.77,498.12,497.38,497.38,4032.0,472.0442,472.3761,471.6743,471.6743,4032.0
2021-05-27 11:30:00,497.18,497.6,497.01,497.43,9073.0,471.4847,471.883,471.3235,471.7218,9073.0
2021-05-27 11:40:00,497.4,497.54,497.4,497.54,914.0,471.6933,471.8261,471.6933,471.8261,914.0
2021-05-27 11:50:00,497.79,497.81,497.59,497.81,4224.0,472.0632,472.0821,471.8735,472.0821,4224.0
2021-05-27 12:00:00,497.77,498.02,497.77,497.88,3954.0,472.0442,472.2813,472.0442,472.1485,3954.0
2021-05-27 12:10:00,497.87,498.03,497.83,497.99,1370.0,472.139,472.2908,472.1011,472.2528,1370.0
2021-05-27 12:20:00,497.97,498.16,497.95,498.05,6931.0,472.2339,472.414,472.2149,472.3097,6931.0
2021-05-27 12:30:00,498.05,498.24,498.05,498.1,6023.0,472.3097,472.4899,472.3097,472.3571,6023.0
2021-05-27 12:40:00,498.19,498.24,497.99,498.12,8276.0,472.4425,472.4899,472.2528,472.3761,8276.0
2021-05-27 12:50:00,498.1,498.29,498.06,498.07,12074.0,472.3571,472.5373,472.3192,472.3287,12074.0
2021-05-27 13:00:00,498.07,498.29,498.02,498.21,5911.0,472.3287,472.5373,472.2813,472.4615,5911.0
2021-05-27 13:10:00,498.24,498.24,497.86,497.98,10205.0,472.4899,472.4899,472.1295,472.2433,10205.0
2021-05-27 13:20:00,497.96,498.01,497.74,497.8,5085.0,472.2244,472.2718,472.0157,472.0726,5085.0
2021-05-27 13:30:00,497.94,498.3,497.58,498.01,15107.0,472.2054,472.5468,471.864,472.2718,15107.0
2021-05-27 13:40:00,498.02,498.24,497.92,498.06,14364.0,472.2813,472.4899,472.1864,472.3192,14364.0
2021-05-27 13:50:00,498.26,498.51,498.18,498.51,5550.0,472.5089,472.7459,472.433,472.7459,5550.0
2021-05-27 14:00:00,498.52,498.53,497.76,497.76,4747.0,472.7554,472.7649,472.0347,472.0347,4747.0
2021-05-27 14:10:00,497.61,497.89,497.35,497.88,6228.0,471.8925,472.158,471.6459,472.1485,6228.0
2021-05-27 14:20:00,498.0,498.38,497.94,498.35,5640.0,472.2623,472.6227,472.2054,472.5942,5640.0
2021-05-27 14:30:00,498.28,498.46,498.14,498.26,3403.0,472.5278,472.6985,472.3951,472.5089,3403.0
2021-05-27 14:40:00,498.27,498.33,498.08,498.14,7853.0,472.5184,472.5752,472.3382,472.3951,7853.0
2021-05-27 14:50:00,498.14,498.53,498.09,498.39,9468.0,472.3951,472.7649,472.3477,472.6321,9468.0
2021-05-27 15:00:00,498.33,498.33,497.63,497.83,7176.0,472.5752,472.5752,471.9114,472.1011,7176.0
2021-05-27 15:10:00,497.78,498.28,497.77,498.25,10404.0,472.0537,472.5278,472.0442,472.4994,10404.0
2021-05-27 15:20:00,498.18,498.35,497.89,498.33,15347.0,472.433,472.5942,472.158,472.5752,15347.0
2021-05-27 15:30:00,498.31,498.48,498.02,498.06,21069.0,472.5563,472.7175,472.2813,472.3192,21069.0
2021-05-27 15:40:00,498.03,498.03,497.58,497.58,22361.0,472.2908,472.2908,471.864,471.864,22361.0
2021-05-27 15:50:00,497.63,497.75,497.1,497.19,75941.0,471.9114,472.0252,471.4088,471.4942,75941.0
2021-05-28 09:30:00,499.23,499.8,496.5,497.1,37319.0,473.4287,473.9693,470.8398,471.4088,37319.0
2021-05-28 09:40:00,497.08,497.08,496.0,496.41,14926.0,471.3899,471.3899,470.3657,470.7545,14926.0
2021-05-28 09:50:00,496.44,497.36,496.3,497.02,28267.0,470.7829,471.6554,470.6502,471.333,28267.0
2021-05-28 10:00:00,497.23,497.23,495.98,496.22,10460.0,471.5321,471.5321,470.3467,470.5743,10460.0
2021-05-28 10:10:00,496.14,496.31,495.28,495.28,15200.0,470.4984,470.6596,469.6829,469.6829,15200.0
2021-05-28 10:20:00,495.26,495.8,495.24,495.41,14515.0,469.6639,470.176,469.6449,469.8062,14515.0
2021-05-28 10:30:00,495.41,496.04,495.41,495.69,4267.0,469.8062,470.4036,469.8062,470.0717,4267.0
2021-05-28 10:40:00,495.7,496.06,495.63,495.88,8780.0,470.0812,470.4226,470.0148,470.2519,8780.0
2021-05-28 10:50:00,496.03,496.49,495.98,496.32,3261.0,470.3941,470.8303,470.3467,470.6691,3261.0
2021-05-28 11:00:00,496.58,497.19,496.58,497.1,5583.0,470.9157,471.4942,470.9157,471.4088,5583.0
2021-05-28 11:10:00,497.1,497.31,496.82,497.31,6878.0,471.4088,471.608,471.1433,471.608,6878.0
2021-05-28 11:20:00,497.34,497.45,496.88,496.91,4058.0,471.6364,471.7407,471.2002,471.2286,4058.0
2021-05-28 11:30:00,496.87,497.31,496.82,497.13,9573.0,471.1907,471.608,471.1433,471.4373,9573.0
2021-05-28 11:40:00,497.25,497.49,497.18,497.49,6252.0,471.5511,471.7787,471.4847,471.7787,6252.0
2021-05-28 11:50:00,497.49,497.68,497.36,497.49,12189.0,471.7787,471.9588,471.6554,471.7787,12189.0
2021-05-28 12:00:00,497.38,497.54,497.23,497.29,10397.0,471.6743,471.8261,471.5321,471.589,10397.0
2021-05-28 12:10:00,497.24,497.61,497.2,497.59,5018.0,471.5416,471.8925,471.5037,471.8735,5018.0
2021-05-28 12:20:00,497.75,497.8,497.41,497.58,9026.0,472.0252,472.0726,471.7028,471.864,9026.0
2021-05-28 12:30:00,497.69,497.69,497.37,497.4,4901.0,471.9683,471.9683,471.6649,471.6933,4901.0
2021-05-28 12:40:00,497.4,497.86,497.24,497.41,9671.0,471.6933,472.1295,471.5416,471.7028,9671.0
2021-05-28 12:50:00,497.44,497.61,497.4,497.41,3819.0,471.7312,471.8925,471.6933,471.7028,3819.0
2021-05-28 13:00:00,497.53,497.76,497.53,497.73,2042.0,471.8166,472.0347,471.8166,472.0063,2042.0
2021-05-28 13:10:00,497.88,498.15,497.71,498.15,4824.0,472.1485,472.4046,471.9873,472.4046,4824.0
2021-05-28 13:20:00,498.09,498.16,497.95,498.16,6388.0,472.3477,472.414,472.2149,472.414,6388.0
2021-05-28 13:30:00,498.27,498.4,498.0,498.09,3120.0,472.5184,472.6416,472.2623,472.3477,3120.0
2021-05-28 13:40:00,497.89,498.31,497.89,498.31,2324.0,472.158,472.5563,472.158,472.5563,2324.0
2021-05-28 13:50:00,498.24,498.24,497.86,497.86,14095.0,472.4899,472.4899,472.1295,472.1295,14095.0
2021-05-28 14:00:00,497.94,498.02,497.52,497.53,8639.0,472.2054,472.2813,471.8071,471.8166,8639.0
2021-05-28 14:10:00,497.58,497.65,497.21,497.57,10983.0,471.864,471.9304,471.5131,471.8545,10983.0
2021-05-28 14:20:00,497.52,497.76,497.5,497.69,6120.0,471.8071,472.0347,471.7881,471.9683,6120.0
2021-05-28 14:30:00,497.69,497.69,497.54,497.58,7730.0,471.9683,471.9683,471.8261,471.864,7730.0
2021-05-28 14:40:00,497.52,497.77,497.5,497.52,8819.0,471.8071,472.0442,471.7881,471.8071,8819.0
2021-05-28 14:50:00,497.49,497.79,497.45,497.45,8274.0,471.7787,472.0632,471.7407,471.7407,8274.0
2021-05-28 15:00:00,497.52,497.96,497.52,497.86,9626.0,471.8071,472.2244,471.8071,472.1295,9626.0
2021-05-28 15:10:00,497.92,497.92,497.43,497.76,6731.0,472.1864,472.1864,471.7218,472.0347,6731.0
2021-05-28 15:20:00,497.8,497.91,497.65,497.76,7584.0,472.0726,472.177,471.9304,472.0347,7584.0
2021-05-28 15:30:00,497.74,498.11,497.6,498.05,7293.0,472.0157,472.3666,471.883,472.3097,7293.0
2021-05-28 15:40:00,497.98,498.0,497.54,497.73,18934.0,472.2433,472.2623,471.8261,472.0063,18934.0
2021-05-28 15:50:00,497.91,497.99,497.43,497.8,39394.0,472.177,472.2528,471.7218,472.0726,39394.0
2021-06-01 09:30:00,501.05,501.38,499.8,499.8,101208.0,475.1547,475.4676,473.9693,473.9693,101208.0
2021-06-01 09:40:00,499.84,500.34,499.34,499.34,44291.0,474.0072,474.4814,473.5331,473.5331,44291.0
2021-06-01 09:50:00,499.36,500.29,499.36,500.08,35896.0,473.552,474.434,473.552,474.2348,35896.0
2021-06-01 10:00:00,500.19,500.64,499.99,500.35,39426.0,474.3391,474.7659,474.1495,474.4909,39426.0
2021-06-01 10:10:00,500.42,500.42,498.83,499.2,36100.0,474.5572,474.5572,473.0494,473.4003,36100.0
2021-06-01 10:20:00,499.26,499.41,498.63,499.15,18169.0,473.4572,473.5994,472.8597,473.3529,18169.0
2021-06-01 10:30:00,499.18,499.89,498.63,498.63,14827.0,473.3813,474.0546,472.8597,472.8597,14827.0
2021-06-01 10:40:00,498.47,499.42,497.88,497.97,17220.0,472.708,473.6089,472.1485,472.2339,17220.0
2021-06-01 10:50:00,498.13,498.76,498.01,498.76,26239.0,472.3856,472.983,472.2718,472.983,26239.0
2021-06-01 11:00:00,498.71,499.28,498.65,499.16,17702.0,472.9356,473.4762,472.8787,473.3624,17702.0
2021-06-01 11:10:00,499.02,499.75,498.96,499.73,15647.0,473.2296,473.9219,473.1727,473.9029,15647.0
2021-06-01 11:20:00,499.84,500.12,499.64,500.02,7745.0,474.0072,474.2727,473.8175,474.1779,7745.0
2021-06-01 11:30:00,500.0,500.61,499.82,500.61,17519.0,474.1589,474.7374,473.9882,474.7374,17519.0
2021-06-01 11:40:00,500.5,500.55,499.84,499.97,9901.0,474.6331,474.6805,474.0072,474.1305,9901.0
2021-06-01 11:50:00,499.92,500.23,499.75,500.09,23911.0,474.0831,474.3771,473.9219,474.2443,23911.0
2021-06-01 12:00:00,500.0,500.26,499.87,500.26,18854.0,474.1589,474.4055,474.0357,474.4055,18854.0
2021-06-01 12:10:00,500.28,500.37,500.2,500.28,14263.0,474.4245,474.5098,474.3486,474.4245,14263.0
2021-06-01 12:20:00,500.37,500.69,500.18,500.47,8996.0,474.5098,474.8133,474.3296,474.6046,8996.0
2021-06-01 12:30:00,500.46,500.87,500.31,500.8,5480.0,474.5952,474.984,474.4529,474.9176,5480.0
2021-06-01 12:40:00,500.66,500.75,500.47,500.48,17614.0,474.7848,474.8702,474.6046,474.6141,17614.0
2021-06-01 12:50:00,500.51,500.52,499.78,499.84,8219.0,474.6426,474.6521,473.9503,474.0072,8219.0
2021-06-01 13:00:00,499.9,500.0,499.23,499.6,7089.0,474.0641,474.1589,473.4287,473.7796,7089.0
2021-06-01 13:10:00,499.45,499.48,499.0,499.0,2256.0,473.6374,473.6658,473.2106,473.2106,2256.0
2021-06-01 13:20:00,498.93,499.03,498.87,498.96,1038.0,473.1442,473.2391,473.0873,473.1727,1038.0
2021-06-01 13:30:00,498.93,499.03,498.68,498.87,3250.0,473.1442,473.2391,472.9072,473.0873,3250.0
2021-06-01 13:40:00,498.85,499.12,498.64,499.02,15477.0,473.0684,473.3244,472.8692,473.2296,15477.0
2021-06-01 13:50:00,499.0,499.17,498.88,499.07,2624.0,473.2106,473.3718,473.0968,473.277,2624.0
2021-06-01 14:00:00,499.05,499.27,498.87,499.27,13752.0,473.258,473.4667,473.0873,473.4667,13752.0
2021-06-01 14:10:00,499.06,499.57,499.06,499.55,3148.0,473.2675,473.7512,473.2675,473.7322,3148.0
2021-06-01 14:20:00,499.56,499.89,499.56,499.89,1550.0,473.7417,474.0546,473.7417,474.0546,1550.0
2021-06-01 14:30:00,499.84,500.18,499.83,500.17,6578.0,474.0072,474.3296,473.9977,474.3202,6578.0
2021-06-01 14:40:00,500.16,500.49,500.14,500.49,17741.0,474.3107,474.6236,474.2917,474.6236,17741.0
2021-06-01 14:50:00,500.44,500.91,500.37,500.91,3149.0,474.5762,475.0219,474.5098,475.0219,3149.0
2021-06-01 15:00:00,500.88,501.04,500.73,500.73,8968.0,474.9935,475.1452,474.8512,474.8512,8968.0
2021-06-01 15:10:00,500.74,500.75,500.43,500.59,3888.0,474.8607,474.8702,474.5667,474.7184,3888.0
2021-06-01 15:20:00,500.6,500.9,500.56,500.73,7347.0,474.7279,475.0124,474.69,474.8512,7347.0
2021-06-01 15:30:00,500.75,500.76,500.17,500.63,12255.0,474.8702,474.8797,474.3202,474.7564,12255.0
2021-06-01 15:40:00,500.63,500.74,500.51,500.67,11810.0,474.7564,474.8607,474.6426,474.7943,11810.0
2021-06-01 15:50:00,500.78,500.89,500.15,500.48,120363.0,474.8986,475.0029,474.3012,474.6141,120363.0
2021-06-02 09:30:00,502.0,502.0,497.66,497.82,60532.0,476.0556,476.0556,471.9399,472.0916,60532.0
2021-06-02 09:40:00,497.74,499.11,497.57,499.06,44022.0,472.0157,473.3149,471.8545,473.2675,44022.0
2021-06-02 09:50:00,499.04,499.19,497.62,497.9,32469.0,473.2486,473.3908,471.9019,472.1675,32469.0
2021-06-02 10:00:00,497.92,498.72,497.82,498.41,24919.0,472.1864,472.9451,472.0916,472.6511,24919.0
2021-06-02 10:10:00,498.43,498.83,497.92,498.66,32338.0,472.6701,473.0494,472.1864,472.8882,32338.0
2021-06-02 10:20:00,498.54,498.8,498.38,498.51,35034.0,472.7744,473.021,472.6227,472.7459,35034.0
2021-06-02 10:30:00,498.5,499.42,497.96,498.44,35317.0,472.7365,473.6089,472.2244,472.6796,35317.0
2021-06-02 10:40:00,498.52,499.93,498.44,499.7,39733.0,472.7554,474.0926,472.6796,473.8744,39733.0
2021-06-02 10:50:00,499.68,499.68,499.1,499.32,11737.0,473.8555,473.8555,473.3055,473.5141,11737.0
2021-06-02 11:00:00,499.29,499.65,499.09,499.49,16048.0,473.4856,473.827,473.296,473.6753,16048.0
2021-06-02 11:10:00,499.47,499.6,499.11,499.4,13922.0,473.6563,473.7796,473.3149,473.5899,13922.0
2021-06-02 11:20:00,499.37,499.37,498.96,499.11,6254.0,473.5615,473.5615,473.1727,473.3149,6254.0
2021-06-02 11:30:00,499.15,499.19,498.7,498.73,35155.0,473.3529,473.3908,472.9261,472.9546,35155.0
2021-06-02 11:40:00,498.56,498.62,498.3,498.38,7822.0,472.7934,472.8503,472.5468,472.6227,7822.0
2021-06-02 11:50:00,498.37,498.5,498.22,498.22,6712.0,472.6132,472.7365,472.4709,472.4709,6712.0
2021-06-02 12:00:00,498.29,498.31,497.98,498.25,12323.0,472.5373,472.5563,472.2433,472.4994,12323.0
2021-06-02 12:10:00,498.25,498.25,497.95,498.02,3535.0,472.4994,472.4994,472.2149,472.2813,3535.0
2021-06-02 12:20:00,497.97,498.12,497.49,497.63,13149.0,472.2339,472.3761,471.7787,471.9114,13149.0
2021-06-02 12:30:00,497.65,497.89,497.1,497.8,8507.0,471.9304,472.158,471.4088,472.0726,8507.0
2021-06-02 12:40:00,497.87,497.93,497.7,497.93,8971.0,472.139,472.1959,471.9778,472.1959,8971.0
2021-06-02 12:50:00,498.1,498.3,498.1,498.25,2064.0,472.3571,472.5468,472.3571,472.4994,2064.0
2021-06-02 13:00:00,498.34,498.66,498.34,498.66,4141.0,472.5847,472.8882,472.5847,472.8882,4141.0
2021-06-02 13:10:00,498.74,498.74,498.06,498.24,27176.0,472.9641,472.9641,472.3192,472.4899,27176.0
2021-06-02 13:20:00,498.06,498.06,497.51,497.9,11353.0,472.3192,472.3192,471.7976,472.1675,11353.0
2021-06-02 13:30:00,497.92,498.12,497.67,497.99,8557.0,472.1864,472.3761,471.9494,472.2528,8557.0
2021-06-02 13:40:00,497.81,498.02,497.4,497.53,10636.0,472.0821,472.2813,471.6933,471.8166,10636.0
2021-06-02 13:50:00,497.89,497.89,497.84,497.84,400.0,472.158,472.158,472.1106,472.1106,400.0
2021-06-02 14:00:00,497.95,498.29,497.53,497.53,6021.0,472.2149,472.5373,471.8166,471.8166,6021.0
2021-06-02 14:10:00,497.35,497.55,497.02,497.32,4782.0,471.6459,471.8356,471.333,471.6174,4782.0
2021-06-02 14:20:00,497.38,497.89,497.38,497.67,4083.0,471.6743,472.158,471.6743,471.9494,4083.0
2021-06-02 14:30:00,497.69,497.72,497.57,497.65,3225.0,471.9683,471.9968,471.8545,471.9304,3225.0
2021-06-02 14:40:00,497.62,497.91,497.59,497.91,4691.0,471.9019,472.177,471.8735,472.177,4691.0
2021-06-02 14:50:00,497.72,497.88,497.68,497.81,3492.0,471.9968,472.1485,471.9588,472.0821,3492.0
2021-06-02 15:00:00,497.83,497.85,497.6,497.67,2277.0,472.1011,472.1201,471.883,471.9494,2277.0
2021-06-02 15:10:00,497.69,497.77,497.47,497.47,7555.0,471.9683,472.0442,471.7597,471.7597,7555.0
2021-06-02 15:20:00,497.44,497.51,497.25,497.33,4168.0,471.7312,471.7976,471.5511,471.6269,4168.0
2021-06-02 15:30:00,497.36,497.44,497.11,497.22,10918.0,471.6554,471.7312,471.4183,471.5226,10918.0
2021-06-02 15:40:00,497.09,497.28,496.86,497.27,10934.0,471.3993,471.5795,471.1812,471.57,10934.0
2021-06-02 15:50:00,497.39,497.97,497.33,497.74,47692.0,471.6838,472.2339,471.6269,472.0157,47692.0
2021-06-03 09:30:00,494.81,496.23,493.29,493.37,34350.0,469.2372,470.5838,467.7957,467.8716,34350.0
2021-06-03 09:40:00,493.16,493.19,491.42,491.42,30874.0,467.6724,467.7009,466.0224,466.0224,30874.0
2021-06-03 09:50:00,491.49,492.57,491.27,491.83,33574.0,466.0888,467.1129,465.8801,466.4112,33574.0
2021-06-03 10:00:00,492.29,492.91,491.95,492.67,27958.0,466.8474,467.4354,466.525,467.2078,27958.0
2021-06-03 10:10:00,492.81,492.92,492.16,492.54,15932.0,467.3405,467.4448,466.7241,467.0845,15932.0
2021-06-03 10:20:00,492.97,493.51,492.77,493.51,4743.0,467.4923,468.0044,467.3026,468.0044,4743.0
2021-06-03 10:30:00,493.53,494.16,493.53,493.67,15817.0,468.0233,468.6208,468.0233,468.1561,15817.0
2021-06-03 10:40:00,493.82,494.97,493.6,494.81,8722.0,468.2983,469.3889,468.0897,469.2372,8722.0
2021-06-03 10:50:00,494.97,495.8,494.79,495.71,17257.0,469.3889,470.176,469.2182,470.0907,17257.0
2021-06-03 11:00:00,495.8,495.91,495.04,495.91,17341.0,470.176,470.2803,469.4553,470.2803,17341.0
2021-06-03 11:10:00,495.83,495.84,495.13,495.41,13919.0,470.2045,470.2139,469.5406,469.8062,13919.0
2021-06-03 11:20:00,495.41,495.98,495.32,495.71,25951.0,469.8062,470.3467,469.7208,470.0907,25951.0
2021-06-03 11:30:00,495.66,496.0,495.34,495.59,16558.0,470.0432,470.3657,469.7398,469.9769,16558.0
2021-06-03 11:40:00,495.64,495.97,495.55,495.77,4866.0,470.0243,470.3372,469.9389,470.1476,4866.0
2021-06-03 11:50:00,495.59,495.82,495.46,495.82,7682.0,469.9769,470.195,469.8536,470.195,7682.0
2021-06-03 12:00:00,495.95,496.25,495.79,496.17,10599.0,470.3183,470.6027,470.1665,470.5269,10599.0
2021-06-03 12:10:00,496.0,496.21,495.8,495.92,5411.0,470.3657,470.5648,470.176,470.2898,5411.0
2021-06-03 12:20:00,495.6,495.95,495.56,495.94,7486.0,469.9863,470.3183,469.9484,470.3088,7486.0
2021-06-03 12:30:00,495.95,496.0,495.52,496.0,4040.0,470.3183,470.3657,469.9105,470.3657,4040.0
2021-06-03 12:40:00,496.02,496.05,495.54,495.66,2110.0,470.3846,470.4131,469.9294,470.0432,2110.0
2021-06-03 12:50:00,495.43,495.76,495.27,495.76,2150.0,469.8251,470.1381,469.6734,470.1381,2150.0
2021-06-03 13:00:00,495.83,495.94,494.91,495.34,10609.0,470.2045,470.3088,469.332,469.7398,10609.0
2021-06-03 13:10:00,495.66,495.9,495.47,495.75,22727.0,470.0432,470.2708,469.8631,470.1286,22727.0
2021-06-03 13:20:00,495.68,496.21,495.68,496.21,4075.0,470.0622,470.5648,470.0622,470.5648,4075.0
2021-06-03 13:30:00,496.09,496.13,495.84,496.04,12932.0,470.451,470.489,470.2139,470.4036,12932.0
2021-06-03 13:40:00,495.82,496.07,495.55,495.69,7405.0,470.195,470.4321,469.9389,470.0717,7405.0
2021-06-03 13:50:00,495.79,496.05,495.69,495.9,2924.0,470.1665,470.4131,470.0717,470.2708,2924.0
2021-06-03 14:00:00,496.0,496.11,495.68,495.93,10501.0,470.3657,470.47,470.0622,470.2993,10501.0
2021-06-03 14:10:00,495.93,495.94,495.45,495.58,4541.0,470.2993,470.3088,469.8441,469.9674,4541.0
2021-06-03 14:20:00,495.58,495.58,495.22,495.29,5512.0,469.9674,469.9674,469.626,469.6924,5512.0
2021-06-03 14:30:00,495.37,495.53,494.96,494.96,8956.0,469.7682,469.92,469.3794,469.3794,8956.0
2021-06-03 14:40:00,494.88,495.16,494.71,495.07,7622.0,469.3036,469.5691,469.1423,469.4837,7622.0
2021-06-03 14:50:00,495.03,495.22,494.82,494.84,5998.0,469.4458,469.626,469.2467,469.2656,5998.0
2021-06-03 15:00:00,494.84,495.23,494.84,495.06,6164.0,469.2656,469.6355,469.2656,469.4743,6164.0
2021-06-03 15:10:00,495.04,495.26,494.81,494.84,7840.0,469.4553,469.6639,469.2372,469.2656,7840.0
2021-06-03 15:20:00,494.78,495.34,494.64,495.34,12697.0,469.2087,469.7398,469.076,469.7398,12697.0
2021-06-03 15:30:00,495.39,495.86,495.23,495.86,8543.0,469.7872,470.2329,469.6355,470.2329,8543.0
2021-06-03 15:40:00,495.72,495.72,495.15,495.24,23054.0,470.1001,470.1001,469.5596,469.6449,23054.0
2021-06-03 15:50:00,495.25,495.75,494.96,495.03,113293.0,469.6544,470.1286,469.3794,469.4458,113293.0
2021-06-04 09:30:00,497.59,498.0,497.15,497.82,18415.0,471.8735,472.2623,471.4562,472.0916,18415.0
2021-06-04 09:40:00,497.86,498.49,496.79,496.85,41331.0,472.1295,472.727,471.1148,471.1717,41331.0
2021-06-04 09:50:00,496.9,497.05,496.08,496.66,19325.0,471.2192,471.3614,470.4415,470.9916,19325.0
2021-06-04 10:00:00,496.8,496.86,495.85,495.85,18443.0,471.1243,471.1812,470.2234,470.2234,18443.0
2021-06-04 10:10:00,495.79,496.12,495.4,495.4,25816.0,470.1665,470.4795,469.7967,469.7967,25816.0
2021-06-04 10:20:00,495.33,495.7,494.95,495.63,24798.0,469.7303,470.0812,469.3699,470.0148,24798.0
2021-06-04 10:30:00,495.82,496.07,495.72,495.77,7938.0,470.195,470.4321,470.1001,470.1476,7938.0
2021-06-04 10:40:00,495.85,496.11,495.21,496.11,15808.0,470.2234,470.47,469.6165,470.47,15808.0
2021-06-04 10:50:00,496.09,496.11,495.9,496.08,4601.0,470.451,470.47,470.2708,470.4415,4601.0
2021-06-04 11:00:00,496.08,496.13,495.69,495.69,7059.0,470.4415,470.489,470.0717,470.0717,7059.0
2021-06-04 11:10:00,495.89,495.89,495.52,495.52,7523.0,470.2614,470.2614,469.9105,469.9105,7523.0
2021-06-04 11:20:00,495.49,495.61,495.32,495.42,11611.0,469.882,469.9958,469.7208,469.8156,11611.0
2021-06-04 11:30:00,495.55,495.71,495.14,495.36,13770.0,469.9389,470.0907,469.5501,469.7587,13770.0
2021-06-04 11:40:00,495.34,495.55,495.24,495.33,6097.0,469.7398,469.9389,469.6449,469.7303,6097.0
2021-06-04 11:50:00,495.34,495.34,494.95,495.03,7330.0,469.7398,469.7398,469.3699,469.4458,7330.0
2021-06-04 12:00:00,495.18,495.33,495.07,495.16,5837.0,469.588,469.7303,469.4837,469.5691,5837.0
2021-06-04 12:10:00,495.31,495.51,495.25,495.32,4958.0,469.7113,469.901,469.6544,469.7208,4958.0
2021-06-04 12:20:00,495.31,495.53,495.16,495.53,9967.0,469.7113,469.92,469.5691,469.92,9967.0
2021-06-04 12:30:00,495.52,495.78,495.52,495.73,2900.0,469.9105,470.157,469.9105,470.1096,2900.0
2021-06-04 12:40:00,495.77,495.79,495.59,495.69,12381.0,470.1476,470.1665,469.9769,470.0717,12381.0
2021-06-04 12:50:00,495.78,496.33,495.78,496.28,3500.0,470.157,470.6786,470.157,470.6312,3500.0
2021-06-04 13:00:00,496.42,496.55,496.33,496.46,14398.0,470.764,470.8872,470.6786,470.8019,14398.0
2021-06-04 13:10:00,496.53,496.63,496.39,496.56,3920.0,470.8683,470.9631,470.7355,470.8967,3920.0
2021-06-04 13:20:00,496.57,496.57,496.31,496.39,5595.0,470.9062,470.9062,470.6596,470.7355,5595.0
2021-06-04 13:30:00,496.48,496.69,496.26,496.66,4812.0,470.8209,471.02,470.6122,470.9916,4812.0
2021-06-04 13:40:00,496.66,496.86,496.6,496.6,6689.0,470.9916,471.1812,470.9347,470.9347,6689.0
2021-06-04 13:50:00,496.64,496.64,496.5,496.56,18203.0,470.9726,470.9726,470.8398,470.8967,18203.0
2021-06-04 14:00:00,496.56,496.76,496.53,496.62,7630.0,470.8967,471.0864,470.8683,470.9536,7630.0
2021-06-04 14:10:00,496.7,496.84,496.5,496.58,7083.0,471.0295,471.1623,470.8398,470.9157,7083.0
2021-06-04 14:20:00,496.59,497.01,496.59,496.91,10781.0,470.9252,471.3235,470.9252,471.2286,10781.0
2021-06-04 14:30:00,496.95,497.1,496.56,496.89,6000.0,471.2666,471.4088,470.8967,471.2097,6000.0
2021-06-04 14:40:00,496.86,497.05,496.81,496.96,12399.0,471.1812,471.3614,471.1338,471.2761,12399.0
2021-06-04 14:50:00,496.85,497.11,496.85,496.91,7183.0,471.1717,471.4183,471.1717,471.2286,7183.0
2021-06-04 15:00:00,496.95,497.16,496.92,497.01,6539.0,471.2666,471.4657,471.2381,471.3235,6539.0
2021-06-04 15:10:00,497.08,497.35,497.05,497.35,3548.0,471.3899,471.6459,471.3614,471.6459,3548.0
2021-06-04 15:20:00,497.35,497.59,497.32,497.55,10572.0,471.6459,471.8735,471.6174,471.8356,10572.0
2021-06-04 15:30:00,497.63,497.78,497.51,497.51,15148.0,471.9114,472.0537,471.7976,471.7976,15148.0
2021-06-04 15:40:00,497.51,497.98,497.36,497.91,6413.0,471.7976,472.2433,471.6554,472.177,6413.0
2021-06-04 15:50:00,497.8,498.27,497.73,497.99,54766.0,472.0726,472.5184,472.0063,472.2528,54766.0
2021-06-07 09:30:00,498.64,499.41,497.77,498.12,40581.0,472.8692,473.5994,472.0442,472.3761,40581.0
2021-06-07 09:40:00,498.36,498.97,498.2,498.95,27020.0,472.6037,473.1822,472.452,473.1632,27020.0
2021-06-07 09:50:00,499.04,499.14,497.88,498.44,18718.0,473.2486,473.3434,472.1485,472.6796,18718.0
2021-06-07 10:00:00,498.41,498.41,497.35,497.58,62261.0,472.6511,472.6511,471.6459,471.864,62261.0
2021-06-07 10:10:00,497.68,497.81,497.29,497.3,51426.0,471.9588,472.0821,471.589,471.5985,51426.0
2021-06-07 10:20:00,497.34,497.88,496.99,496.99,26265.0,471.6364,472.1485,471.3045,471.3045,26265.0
2021-06-07 10:30:00,496.97,497.07,496.3,496.55,31129.0,471.2855,471.3804,470.6502,470.8872,31129.0
2021-06-07 10:40:00,496.55,496.82,496.34,496.48,40570.0,470.8872,471.1433,470.6881,470.8209,40570.0
2021-06-07 10:50:00,496.52,496.76,496.15,496.6,54345.0,470.8588,471.0864,470.5079,470.9347,54345.0
2021-06-07 11:00:00,496.62,496.78,496.24,496.43,41737.0,470.9536,471.1054,470.5933,470.7734,41737.0
2021-06-07 11:10:00,496.41,496.96,496.41,496.79,52211.0,470.7545,471.2761,470.7545,471.1148,52211.0
2021-06-07 11:20:00,496.77,496.78,496.29,496.56,37802.0,471.0959,471.1054,470.6407,470.8967,37802.0
2021-06-07 11:30:00,496.6,496.62,496.37,496.47,34039.0,470.9347,470.9536,470.7165,470.8114,34039.0
2021-06-07 11:40:00,496.45,496.85,496.42,496.75,47790.0,470.7924,471.1717,470.764,471.0769,47790.0
2021-06-07 11:50:00,496.79,497.19,496.53,497.15,42088.0,471.1148,471.4942,470.8683,471.4562,42088.0
2021-06-07 12:00:00,497.2,497.21,497.03,497.05,34537.0,471.5037,471.5131,471.3424,471.3614,34537.0
2021-06-07 12:10:00,497.05,497.47,497.04,497.41,33555.0,471.3614,471.7597,471.3519,471.7028,33555.0
2021-06-07 12:20:00,497.36,497.38,497.19,497.19,38917.0,471.6554,471.6743,471.4942,471.4942,38917.0
2021-06-07 12:30:00,497.15,497.39,497.12,497.19,18577.0,471.4562,471.6838,471.4278,471.4942,18577.0
2021-06-07 12:40:00,497.21,497.34,497.14,497.16,6362.0,471.5131,471.6364,471.4468,471.4657,6362.0
2021-06-07 12:50:00,497.2,497.41,497.2,497.36,11873.0,471.5037,471.7028,471.5037,471.6554,11873.0
2021-06-07 13:00:00,497.39,497.52,497.28,497.5,26209.0,471.6838,471.8071,471.5795,471.7881,26209.0
2021-06-07 13:10:00,497.48,497.68,497.27,497.61,15149.0,471.7692,471.9588,471.57,471.8925,15149.0
2021-06-07 13:20:00,497.61,497.7,497.27,497.27,10354.0,471.8925,471.9778,471.57,471.57,10354.0
2021-06-07 13:30:00,497.31,497.49,497.18,497.32,9687.0,471.608,471.7787,471.4847,471.6174,9687.0
2021-06-07 13:40:00,497.2,497.26,497.1,497.18,5391.0,471.5037,471.5605,471.4088,471.4847,5391.0
2021-06-07 13:50:00,497.12,497.29,496.81,496.81,11283.0,471.4278,471.589,471.1338,471.1338,11283.0
2021-06-07 14:00:00,496.81,497.1,496.8,496.98,3675.0,471.1338,471.4088,471.1243,471.295,3675.0
2021-06-07 14:10:00,497.01,497.09,496.78,496.79,4975.0,471.3235,471.3993,471.1054,471.1148,4975.0
2021-06-07 14:20:00,496.7,496.9,496.5,496.88,24388.0,471.0295,471.2192,470.8398,471.2002,24388.0
2021-06-07 14:30:00,496.85,497.03,496.75,497.03,10921.0,471.1717,471.3424,471.0769,471.3424,10921.0
2021-06-07 14:40:00,497.02,497.16,496.9,496.96,17991.0,471.333,471.4657,471.2192,471.2761,17991.0
2021-06-07 14:50:00,496.93,497.14,496.92,496.97,17202.0,471.2476,471.4468,471.2381,471.2855,17202.0
2021-06-07 15:00:00,497.0,497.28,496.94,497.28,11110.0,471.314,471.5795,471.2571,471.5795,11110.0
2021-06-07 15:10:00,497.41,497.77,497.35,497.77,5171.0,471.7028,472.0442,471.6459,472.0442,5171.0
2021-06-07 15:20:00,497.73,497.73,497.52,497.68,9381.0,472.0063,472.0063,471.8071,471.9588,9381.0
2021-06-07 15:30:00,497.71,497.71,497.07,497.15,10519.0,471.9873,471.9873,471.3804,471.4562,10519.0
2021-06-07 15:40:00,497.23,497.5,497.16,497.29,17428.0,471.5321,471.7881,471.4657,471.589,17428.0
2021-06-07 15:50:00,497.43,497.75,497.04,497.17,102610.0,471.7218,472.0252,471.3519,471.4752,102610.0
2021-06-08 09:30:00,498.31,498.79,496.07,496.09,35497.0,472.5563,473.0115,470.4321,470.451,35497.0
2021-06-08 09:40:00,496.06,496.69,495.74,495.96,39817.0,470.4226,471.02,470.1191,470.3277,39817.0
2021-06-08 09:50:00,495.85,496.13,495.4,496.03,24649.0,470.2234,470.489,469.7967,470.3941,24649.0
2021-06-08 10:00:00,496.33,496.64,496.23,496.41,3285.0,470.6786,470.9726,470.5838,470.7545,3285.0
2021-06-08 10:10:00,496.51,497.38,496.51,497.33,8579.0,470.8493,471.6743,470.8493,471.6269,8579.0
2021-06-08 10:20:00,497.4,498.1,497.28,497.97,71206.0,471.6933,472.3571,471.5795,472.2339,71206.0
2021-06-08 10:30:00,497.98,498.32,497.62,498.15,53523.0,472.2433,472.5658,471.9019,472.4046,53523.0
2021-06-08 10:40:00,498.19,498.72,498.17,498.56,31547.0,472.4425,472.9451,472.4235,472.7934,31547.0
2021-06-08 10:50:00,498.55,498.92,498.48,498.79,7500.0,472.7839,473.1348,472.7175,473.0115,7500.0
2021-06-08 11:00:00,498.82,499.0,498.45,498.74,24396.0,473.0399,473.2106,472.689,472.9641,24396.0
2021-06-08 11:10:00,498.72,498.72,496.96,497.0,18894.0,472.9451,472.9451,471.2761,471.314,18894.0
2021-06-08 11:20:00,496.86,497.21,496.26,497.21,13899.0,471.1812,471.5131,470.6122,471.5131,13899.0
2021-06-08 11:30:00,497.23,497.63,497.23,497.63,3780.0,471.5321,471.9114,471.5321,471.9114,3780.0
2021-06-08 11:40:00,497.75,498.89,497.75,498.74,15253.0,472.0252,473.1063,472.0252,472.9641,15253.0
2021-06-08 11:50:00,498.74,499.34,498.45,499.34,13239.0,472.9641,473.5331,472.689,473.5331,13239.0
2021-06-08 12:00:00,499.28,500.06,499.28,500.04,12134.0,473.4762,474.2158,473.4762,474.1969,12134.0
2021-06-08 12:10:00,499.9,500.22,499.86,500.09,5475.0,474.0641,474.3676,474.0262,474.2443,5475.0
2021-06-08 12:20:00,500.1,500.31,499.69,500.25,10387.0,474.2538,474.4529,473.865,474.396,10387.0
2021-06-08 12:30:00,500.25,500.38,500.2,500.38,9152.0,474.396,474.5193,474.3486,474.5193,9152.0
2021-06-08 12:40:00,500.35,500.38,500.14,500.38,7822.0,474.4909,474.5193,474.2917,474.5193,7822.0
2021-06-08 12:50:00,500.41,500.51,500.15,500.37,9855.0,474.5478,474.6426,474.3012,474.5098,9855.0
2021-06-08 13:00:00,500.32,500.53,500.29,500.47,7102.0,474.4624,474.6615,474.434,474.6046,7102.0
2021-06-08 13:10:00,500.55,500.7,500.33,500.7,7675.0,474.6805,474.8228,474.4719,474.8228,7675.0
2021-06-08 13:20:00,500.76,500.78,500.39,500.39,6566.0,474.8797,474.8986,474.5288,474.5288,6566.0
2021-06-08 13:30:00,500.33,500.96,500.27,500.91,10935.0,474.4719,475.0693,474.415,475.0219,10935.0
2021-06-08 13:40:00,500.83,501.19,500.83,501.08,8637.0,474.946,475.2874,474.946,475.1831,8637.0
2021-06-08 13:50:00,501.0,501.0,500.64,500.8,6851.0,475.1073,475.1073,474.7659,474.9176,6851.0
2021-06-08 14:00:00,500.73,501.23,500.69,501.23,25914.0,474.8512,475.3254,474.8133,475.3254,25914.0
2021-06-08 14:10:00,501.23,501.37,501.1,501.21,12030.0,475.3254,475.4581,475.2021,475.3064,12030.0
2021-06-08 14:20:00,501.24,501.59,501.13,501.58,12866.0,475.3349,475.6668,475.2305,475.6573,12866.0
2021-06-08 14:30:00,501.51,501.64,501.28,501.29,9546.0,475.5909,475.7142,475.3728,475.3823,9546.0
2021-06-08 14:40:00,501.28,501.45,501.16,501.38,9357.0,475.3728,475.534,475.259,475.4676,9357.0
2021-06-08 14:50:00,501.41,501.93,501.41,501.85,9505.0,475.4961,475.9892,475.4961,475.9133,9505.0
2021-06-08 15:00:00,501.81,502.11,501.72,502.01,13006.0,475.8754,476.1599,475.79,476.0651,13006.0
2021-06-08 15:10:00,502.14,502.26,502.04,502.15,6984.0,476.1883,476.3021,476.0935,476.1978,6984.0
2021-06-08 15:20:00,502.14,502.29,502.03,502.22,13809.0,476.1883,476.3306,476.084,476.2642,13809.0
2021-06-08 15:30:00,502.16,502.42,502.04,502.25,16983.0,476.2073,476.4539,476.0935,476.2927,16983.0
2021-06-08 15:40:00,502.28,502.28,501.78,501.81,7825.0,476.3211,476.3211,475.8469,475.8754,7825.0
2021-06-08 15:50:00,501.85,502.47,501.55,501.69,47208.0,475.9133,476.5013,475.6288,475.7616,47208.0
2021-06-09 09:30:00,502.0,502.69,500.7,500.7,54263.0,476.0556,476.7099,474.8228,474.8228,54263.0
2021-06-09 09:40:00,500.53,500.63,499.77,499.97,43311.0,474.6615,474.7564,473.9408,474.1305,43311.0
2021-06-09 09:50:00,499.87,500.48,499.57,500.17,14611.0,474.0357,474.6141,473.7512,474.3202,14611.0
2021-06-09 10:00:00,500.34,501.06,500.33,501.01,14821.0,474.4814,475.1642,474.4719,475.1167,14821.0
2021-06-09 10:10:00,501.08,501.08,500.45,500.58,6414.0,475.1831,475.1831,474.5857,474.709,6414.0
2021-06-09 10:20:00,500.61,501.09,500.51,501.09,2400.0,474.7374,475.1926,474.6426,475.1926,2400.0
2021-06-09 10:30:00,500.98,501.29,500.75,501.01,4568.0,475.0883,475.3823,474.8702,475.1167,4568.0
2021-06-09 10:40:00,501.06,501.3,500.81,500.88,4516.0,475.1642,475.3918,474.9271,474.9935,4516.0
2021-06-09 10:50:00,501.16,501.17,500.69,500.69,5229.0,475.259,475.2685,474.8133,474.8133,5229.0
2021-06-09 11:00:00,500.69,501.27,500.69,500.93,2741.0,474.8133,475.3633,474.8133,475.0409,2741.0
2021-06-09 11:10:00,501.22,501.32,500.99,501.29,9628.0,475.3159,475.4107,475.0978,475.3823,9628.0
2021-06-09 11:20:00,501.22,501.27,500.78,501.12,6818.0,475.3159,475.3633,474.8986,475.2211,6818.0
2021-06-09 11:30:00,501.01,501.08,500.81,500.87,6873.0,475.1167,475.1831,474.9271,474.984,6873.0
2021-06-09 11:40:00,500.83,501.14,500.72,501.07,5524.0,474.946,475.24,474.8417,475.1736,5524.0
2021-06-09 11:50:00,501.07,501.11,499.97,500.29,9143.0,475.1736,475.2116,474.1305,474.434,9143.0
2021-06-09 12:00:00,500.23,500.52,500.23,500.51,2177.0,474.3771,474.6521,474.3771,474.6426,2177.0
2021-06-09 12:10:00,500.68,500.68,500.35,500.4,6277.0,474.8038,474.8038,474.4909,474.5383,6277.0
2021-06-09 12:20:00,500.47,500.75,500.36,500.69,7023.0,474.6046,474.8702,474.5003,474.8133,7023.0
2021-06-09 12:30:00,500.67,500.77,500.53,500.75,3276.0,474.7943,474.8891,474.6615,474.8702,3276.0
2021-06-09 12:40:00,500.86,500.86,500.72,500.76,5100.0,474.9745,474.9745,474.8417,474.8797,5100.0
2021-06-09 12:50:00,500.74,500.77,500.54,500.66,7598.0,474.8607,474.8891,474.671,474.7848,7598.0
2021-06-09 13:00:00,500.72,500.95,500.64,500.94,7034.0,474.8417,475.0598,474.7659,475.0504,7034.0
2021-06-09 13:10:00,500.85,500.91,500.57,500.91,4657.0,474.965,475.0219,474.6995,475.0219,4657.0
2021-06-09 13:20:00,500.94,500.96,500.79,500.79,300.0,475.0504,475.0693,474.9081,474.9081,300.0
2021-06-09 13:30:00,500.62,500.68,500.04,500.04,5266.0,474.7469,474.8038,474.1969,474.1969,5266.0
2021-06-09 13:40:00,500.06,500.17,499.77,500.16,11101.0,474.2158,474.3202,473.9408,474.3107,11101.0
2021-06-09 13:50:00,500.17,500.21,500.02,500.09,6368.0,474.3202,474.3581,474.1779,474.2443,6368.0
2021-06-09 14:00:00,500.14,500.32,500.12,500.2,5643.0,474.2917,474.4624,474.2727,474.3486,5643.0
2021-06-09 14:10:00,500.05,500.21,499.98,500.02,5365.0,474.2064,474.3581,474.14,474.1779,5365.0
2021-06-09 14:20:00,500.01,500.35,500.01,500.29,2980.0,474.1684,474.4909,474.1684,474.434,2980.0
2021-06-09 14:30:00,500.17,500.36,500.08,500.25,3025.0,474.3202,474.5003,474.2348,474.396,3025.0
2021-06-09 14:40:00,500.16,500.35,500.15,500.26,6086.0,474.3107,474.4909,474.3012,474.4055,6086.0
2021-06-09 14:50:00,500.32,500.53,500.3,500.38,4607.0,474.4624,474.6615,474.4434,474.5193,4607.0
2021-06-09 15:00:00,500.25,500.42,500.15,500.15,4307.0,474.396,474.5572,474.3012,474.3012,4307.0
2021-06-09 15:10:00,500.19,500.32,499.76,499.76,6565.0,474.3391,474.4624,473.9313,473.9313,6565.0
2021-06-09 15:20:00,499.78,499.79,498.92,498.92,17426.0,473.9503,473.9598,473.1348,473.1348,17426.0
2021-06-09 15:30:00,498.93,499.17,498.56,499.0,21636.0,473.1442,473.3718,472.7934,473.2106,21636.0
2021-06-09 15:40:00,499.01,499.04,498.61,498.82,18976.0,473.2201,473.2486,472.8408,473.0399,18976.0
2021-06-09 15:50:00,498.82,499.07,498.41,498.51,43269.0,473.0399,473.277,472.6511,472.7459,43269.0
2021-06-10 09:30:00,501.23,502.06,500.2,501.69,71450.0,475.3254,476.1125,474.3486,475.7616,71450.0
2021-06-10 09:40:00,501.84,502.26,500.15,500.15,40648.0,475.9038,476.3021,474.3012,474.3012,40648.0
2021-06-10 09:50:00,500.13,500.38,499.82,499.92,32791.0,474.2822,474.5193,473.9882,474.0831,32791.0
2021-06-10 10:00:00,500.09,500.74,499.68,500.22,16126.0,474.2443,474.8607,473.8555,474.3676,16126.0
2021-06-10 10:10:00,500.2,500.2,499.44,499.58,12492.0,474.3486,474.3486,473.6279,473.7606,12492.0
2021-06-10 10:20:00,499.5,499.5,498.75,499.17,10344.0,473.6848,473.6848,472.9735,473.3718,10344.0
2021-06-10 10:30:00,498.98,499.17,498.17,498.17,11580.0,473.1917,473.3718,472.4235,472.4235,11580.0
2021-06-10 10:40:00,498.15,498.26,497.49,497.6,16372.0,472.4046,472.5089,471.7787,471.883,16372.0
2021-06-10 10:50:00,497.39,498.08,496.82,498.08,25549.0,471.6838,472.3382,471.1433,472.3382,25549.0
2021-06-10 11:00:00,498.06,498.55,497.77,498.53,15562.0,472.3192,472.7839,472.0442,472.7649,15562.0
2021-06-10 11:10:00,498.55,498.55,498.04,498.24,4908.0,472.7839,472.7839,472.3002,472.4899,4908.0
2021-06-10 11:20:00,498.11,498.33,498.01,498.15,10224.0,472.3666,472.5752,472.2718,472.4046,10224.0
2021-06-10 11:30:00,498.13,498.28,497.93,498.18,16915.0,472.3856,472.5278,472.1959,472.433,16915.0
2021-06-10 11:40:00,498.18,498.24,497.37,498.04,11104.0,472.433,472.4899,471.6649,472.3002,11104.0
2021-06-10 11:50:00,498.12,498.12,497.71,497.81,2029.0,472.3761,472.3761,471.9873,472.0821,2029.0
2021-06-10 12:00:00,498.18,498.28,497.44,497.48,7225.0,472.433,472.5278,471.7312,471.7692,7225.0
2021-06-10 12:10:00,497.69,497.9,497.26,497.9,6663.0,471.9683,472.1675,471.5605,472.1675,6663.0
2021-06-10 12:20:00,497.86,498.02,497.78,498.02,11684.0,472.1295,472.2813,472.0537,472.2813,11684.0
2021-06-10 12:30:00,497.97,498.46,497.97,498.46,4997.0,472.2339,472.6985,472.2339,472.6985,4997.0
2021-06-10 12:40:00,498.64,498.9,498.56,498.81,12120.0,472.8692,473.1158,472.7934,473.0304,12120.0
2021-06-10 12:50:00,498.98,499.05,498.94,498.96,3929.0,473.1917,473.258,473.1537,473.1727,3929.0
2021-06-10 13:00:00,499.12,499.5,498.91,499.5,10149.0,473.3244,473.6848,473.1253,473.6848,10149.0
2021-06-10 13:10:00,499.52,499.65,499.49,499.65,3993.0,473.7037,473.827,473.6753,473.827,3993.0
2021-06-10 13:20:00,499.69,499.72,499.22,499.35,10901.0,473.865,473.8934,473.4193,473.5425,10901.0
2021-06-10 13:30:00,499.38,499.38,499.08,499.35,21376.0,473.571,473.571,473.2865,473.5425,21376.0
2021-06-10 13:40:00,499.37,499.45,499.26,499.39,7238.0,473.5615,473.6374,473.4572,473.5805,7238.0
2021-06-10 13:50:00,499.31,499.55,499.31,499.48,2715.0,473.5046,473.7322,473.5046,473.6658,2715.0
2021-06-10 14:00:00,499.37,499.76,499.37,499.64,3931.0,473.5615,473.9313,473.5615,473.8175,3931.0
2021-06-10 14:10:00,499.57,499.57,499.41,499.5,3466.0,473.7512,473.7512,473.5994,473.6848,3466.0
2021-06-10 14:20:00,499.58,499.6,498.98,499.06,5939.0,473.7606,473.7796,473.1917,473.2675,5939.0
2021-06-10 14:30:00,499.13,499.31,499.01,499.2,6221.0,473.3339,473.5046,473.2201,473.4003,6221.0
2021-06-10 14:40:00,499.18,499.36,499.12,499.24,2722.0,473.3813,473.552,473.3244,473.4382,2722.0
2021-06-10 14:50:00,499.35,499.55,499.31,499.43,9288.0,473.5425,473.7322,473.5046,473.6184,9288.0
2021-06-10 15:00:00,499.42,499.42,498.99,499.29,6700.0,473.6089,473.6089,473.2011,473.4856,6700.0
2021-06-10 15:10:00,499.33,499.4,499.19,499.38,8383.0,473.5236,473.5899,473.3908,473.571,8383.0
2021-06-10 15:20:00,499.3,499.39,498.82,498.83,26703.0,473.4951,473.5805,473.0399,473.0494,26703.0
2021-06-10 15:30:00,498.84,499.01,498.26,498.69,3574.0,473.0589,473.2201,472.5089,472.9166,3574.0
2021-06-10 15:40:00,498.72,498.73,498.1,498.13,7057.0,472.9451,472.9546,472.3571,472.3856,7057.0
2021-06-10 15:50:00,498.2,498.76,498.2,498.43,115784.0,472.452,472.983,472.452,472.6701,115784.0
2021-06-11 09:30:00,500.35,501.95,499.76,501.61,55246.0,474.4909,476.0082,473.9313,475.6857,55246.0
2021-06-11 09:40:00,501.69,501.98,500.6,500.67,36676.0,475.7616,476.0366,474.7279,474.7943,36676.0
2021-06-11 09:50:00,500.4,501.42,500.38,501.13,13561.0,474.5383,475.5056,474.5193,475.2305,13561.0
2021-06-11 10:00:00,501.33,501.51,500.65,500.65,46255.0,475.4202,475.5909,474.7753,474.7753,46255.0
2021-06-11 10:10:00,500.52,500.65,500.07,500.37,29052.0,474.6521,474.7753,474.2253,474.5098,29052.0
2021-06-11 10:20:00,500.28,500.28,499.9,500.13,12867.0,474.4245,474.4245,474.0641,474.2822,12867.0
2021-06-11 10:30:00,500.21,500.65,500.05,500.18,19832.0,474.3581,474.7753,474.2064,474.3296,19832.0
2021-06-11 10:40:00,500.28,500.75,500.0,500.14,24638.0,474.4245,474.8702,474.1589,474.2917,24638.0
2021-06-11 10:50:00,500.22,500.32,500.04,500.04,16326.0,474.3676,474.4624,474.1969,474.1969,16326.0
2021-06-11 11:00:00,499.93,500.15,499.6,500.1,21916.0,474.0926,474.3012,473.7796,474.2538,21916.0
2021-06-11 11:10:00,500.09,500.09,499.43,499.43,15080.0,474.2443,474.2443,473.6184,473.6184,15080.0
2021-06-11 11:20:00,499.35,499.81,499.35,499.71,9408.0,473.5425,473.9788,473.5425,473.8839,9408.0
2021-06-11 11:30:00,499.67,499.94,499.63,499.92,6263.0,473.846,474.102,473.8081,474.0831,6263.0
2021-06-11 11:40:00,499.84,500.08,499.55,500.08,8434.0,474.0072,474.2348,473.7322,474.2348,8434.0
2021-06-11 11:50:00,500.15,500.19,500.02,500.12,6097.0,474.3012,474.3391,474.1779,474.2727,6097.0
2021-06-11 12:00:00,500.15,500.28,500.0,500.01,11003.0,474.3012,474.4245,474.1589,474.1684,11003.0
2021-06-11 12:10:00,499.92,500.0,499.54,499.61,11490.0,474.0831,474.1589,473.7227,473.7891,11490.0
2021-06-11 12:20:00,499.61,499.62,499.33,499.41,6722.0,473.7891,473.7986,473.5236,473.5994,6722.0
2021-06-11 12:30:00,499.31,499.71,499.3,499.56,8234.0,473.5046,473.8839,473.4951,473.7417,8234.0
2021-06-11 12:40:00,499.54,499.95,499.48,499.95,6067.0,473.7227,474.1115,473.6658,474.1115,6067.0
2021-06-11 12:50:00,499.84,500.42,499.84,500.36,9695.0,474.0072,474.5572,474.0072,474.5003,9695.0
2021-06-11 13:00:00,500.48,500.76,500.22,500.76,7778.0,474.6141,474.8797,474.3676,474.8797,7778.0
2021-06-11 13:10:00,500.69,500.72,500.51,500.69,6763.0,474.8133,474.8417,474.6426,474.8133,6763.0
2021-06-11 13:20:00,500.69,500.74,500.56,500.56,5590.0,474.8133,474.8607,474.69,474.69,5590.0
2021-06-11 13:30:00,500.56,500.61,500.48,500.56,7029.0,474.69,474.7374,474.6141,474.69,7029.0
2021-06-11 13:40:00,500.58,500.79,500.43,500.74,13481.0,474.709,474.9081,474.5667,474.8607,13481.0
2021-06-11 13:50:00,500.77,500.77,500.61,500.64,7603.0,474.8891,474.8891,474.7374,474.7659,7603.0
2021-06-11 14:00:00,500.67,500.9,500.62,500.89,16197.0,474.7943,475.0124,474.7469,475.0029,16197.0
2021-06-11 14:10:00,500.91,500.91,500.57,500.57,14943.0,475.0219,475.0219,474.6995,474.6995,14943.0
2021-06-11 14:20:00,500.64,500.76,500.53,500.71,9053.0,474.7659,474.8797,474.6615,474.8322,9053.0
2021-06-11 14:30:00,500.75,500.83,500.59,500.61,9531.0,474.8702,474.946,474.7184,474.7374,9531.0
2021-06-11 14:40:00,500.62,500.68,500.4,500.68,6709.0,474.7469,474.8038,474.5383,474.8038,6709.0
2021-06-11 14:50:00,500.67,500.69,500.56,500.63,8832.0,474.7943,474.8133,474.69,474.7564,8832.0
2021-06-11 15:00:00,500.69,500.76,500.45,500.64,10393.0,474.8133,474.8797,474.5857,474.7659,10393.0
2021-06-11 15:10:00,500.62,500.79,500.46,500.69,15783.0,474.7469,474.9081,474.5952,474.8133,15783.0
2021-06-11 15:20:00,500.66,500.76,500.57,500.76,9632.0,474.7848,474.8797,474.6995,474.8797,9632.0
2021-06-11 15:30:00,500.71,501.11,500.7,500.97,12616.0,474.8322,475.2116,474.8228,475.0788,12616.0
2021-06-11 15:40:00,500.98,501.13,500.69,501.07,27501.0,475.0883,475.2305,474.8133,475.1736,27501.0
2021-06-11 15:50:00,501.11,502.34,501.11,502.13,107810.0,475.2116,476.378,475.2116,476.1789,107810.0
2021-06-14 09:30:00,502.62,503.13,501.89,501.89,27068.0,476.6435,477.1272,475.9513,475.9513,27068.0
2021-06-14 09:40:00,501.98,502.25,501.48,501.48,17298.0,476.0366,476.2927,475.5625,475.5625,17298.0
2021-06-14 09:50:00,501.35,501.42,500.44,500.89,19514.0,475.4392,475.5056,474.5762,475.0029,19514.0
2021-06-14 10:00:00,500.89,500.92,500.23,500.33,25128.0,475.0029,475.0314,474.3771,474.4719,25128.0
2021-06-14 10:10:00,500.32,500.45,500.15,500.45,14321.0,474.4624,474.5857,474.3012,474.5857,14321.0
2021-06-14 10:20:00,500.46,500.57,499.83,499.89,8192.0,474.5952,474.6995,473.9977,474.0546,8192.0
2021-06-14 10:30:00,499.88,499.89,498.69,499.4,20072.0,474.0451,474.0546,472.9166,473.5899,20072.0
2021-06-14 10:40:00,499.61,499.66,499.15,499.35,11752.0,473.7891,473.8365,473.3529,473.5425,11752.0
2021-06-14 10:50:00,499.41,500.0,499.41,499.88,7940.0,473.5994,474.1589,473.5994,474.0451,7940.0
2021-06-14 11:00:00,499.85,500.31,499.52,499.61,19129.0,474.0167,474.4529,473.7037,473.7891,19129.0
2021-06-14 11:10:00,499.56,499.59,499.09,499.13,11139.0,473.7417,473.7701,473.296,473.3339,11139.0
2021-06-14 11:20:00,499.21,499.26,498.73,498.84,14965.0,473.4098,473.4572,472.9546,473.0589,14965.0
2021-06-14 11:30:00,498.87,498.87,498.18,498.18,5228.0,473.0873,473.0873,472.433,472.433,5228.0
2021-06-14 11:40:00,498.18,498.62,498.17,498.59,3530.0,472.433,472.8503,472.4235,472.8218,3530.0
2021-06-14 11:50:00,498.47,498.64,498.21,498.36,8178.0,472.708,472.8692,472.4615,472.6037,8178.0
2021-06-14 12:00:00,498.53,498.67,498.5,498.66,12209.0,472.7649,472.8977,472.7365,472.8882,12209.0
2021-06-14 12:10:00,498.81,498.81,498.65,498.69,2340.0,473.0304,473.0304,472.8787,472.9166,2340.0
2021-06-14 12:20:00,498.66,498.66,498.31,498.52,2352.0,472.8882,472.8882,472.5563,472.7554,2352.0
2021-06-14 12:30:00,498.24,498.24,497.97,498.1,1437.0,472.4899,472.4899,472.2339,472.3571,1437.0
2021-06-14 12:40:00,498.14,498.15,497.93,497.94,2147.0,472.3951,472.4046,472.1959,472.2054,2147.0
2021-06-14 12:50:00,497.94,497.94,497.67,497.75,17064.0,472.2054,472.2054,471.9494,472.0252,17064.0
2021-06-14 13:00:00,497.56,497.7,497.56,497.63,1200.0,471.845,471.9778,471.845,471.9114,1200.0
2021-06-14 13:10:00,497.58,497.65,497.41,497.41,3350.0,471.864,471.9304,471.7028,471.7028,3350.0
2021-06-14 13:20:00,497.45,497.71,497.45,497.71,2029.0,471.7407,471.9873,471.7407,471.9873,2029.0
2021-06-14 13:30:00,497.75,497.79,497.61,497.64,1600.0,472.0252,472.0632,471.8925,471.9209,1600.0
2021-06-14 13:40:00,497.63,497.63,497.41,497.5,3868.0,471.9114,471.9114,471.7028,471.7881,3868.0
2021-06-14 13:50:00,497.41,497.41,496.87,496.89,1192.0,471.7028,471.7028,471.1907,471.2097,1192.0
2021-06-14 14:00:00,496.91,497.01,496.91,496.93,500.0,471.2286,471.3235,471.2286,471.2476,500.0
2021-06-14 14:10:00,496.94,496.95,496.74,496.8,1617.0,471.2571,471.2666,471.0674,471.1243,1617.0
2021-06-14 14:20:00,496.69,496.7,496.37,496.37,4025.0,471.02,471.0295,470.7165,470.7165,4025.0
2021-06-14 14:30:00,496.3,496.35,495.99,496.21,9040.0,470.6502,470.6976,470.3562,470.5648,9040.0
2021-06-14 14:40:00,496.09,496.37,496.09,496.34,8715.0,470.451,470.7165,470.451,470.6881,8715.0
2021-06-14 14:50:00,496.34,496.49,496.19,496.49,6055.0,470.6881,470.8303,470.5458,470.8303,6055.0
2021-06-14 15:00:00,496.4,496.58,496.37,496.43,3422.0,470.745,470.9157,470.7165,470.7734,3422.0
2021-06-14 15:10:00,496.41,496.61,496.26,496.3,2641.0,470.7545,470.9441,470.6122,470.6502,2641.0
2021-06-14 15:20:00,496.31,496.7,496.31,496.6,6314.0,470.6596,471.0295,470.6596,470.9347,6314.0
2021-06-14 15:30:00,496.68,497.03,496.67,497.01,5267.0,471.0105,471.3424,471.001,471.3235,5267.0
2021-06-14 15:40:00,497.06,497.24,496.9,497.21,14242.0,471.3709,471.5416,471.2192,471.5131,14242.0
2021-06-14 15:50:00,497.17,497.82,497.02,497.8,48016.0,471.4752,472.0916,471.333,472.0726,48016.0
2021-06-15 09:30:00,498.14,498.9,497.45,497.62,36124.0,472.3951,473.1158,471.7407,471.9019,36124.0
2021-06-15 09:40:00,497.65,497.65,496.7,496.86,66414.0,471.9304,471.9304,471.0295,471.1812,66414.0
2021-06-15 09:50:00,496.7,497.16,496.53,497.16,24898.0,471.0295,471.4657,470.8683,471.4657,24898.0
2021-06-15 10:00:00,497.29,497.61,496.5,496.56,17604.0,471.589,471.8925,470.8398,470.8967,17604.0
2021-06-15 10:10:00,496.58,496.65,496.07,496.09,18229.0,470.9157,470.9821,470.4321,470.451,18229.0
2021-06-15 10:20:00,496.04,496.31,495.34,495.42,4152.0,470.4036,470.6596,469.7398,469.8156,4152.0
2021-06-15 10:30:00,495.52,495.55,495.21,495.47,4645.0,469.9105,469.9389,469.6165,469.8631,4645.0
2021-06-15 10:40:00,495.46,495.47,494.96,495.08,4415.0,469.8536,469.8631,469.3794,469.4932,4415.0
2021-06-15 10:50:00,495.21,495.53,495.14,495.38,4583.0,469.6165,469.92,469.5501,469.7777,4583.0
2021-06-15 11:00:00,495.36,495.51,494.89,495.24,10144.0,469.7587,469.901,469.313,469.6449,10144.0
2021-06-15 11:10:00,495.34,495.72,495.26,495.69,15210.0,469.7398,470.1001,469.6639,470.0717,15210.0
2021-06-15 11:20:00,495.66,495.72,495.26,495.28,15776.0,470.0432,470.1001,469.6639,469.6829,15776.0
2021-06-15 11:30:00,495.21,495.21,494.23,494.31,11976.0,469.6165,469.6165,468.6871,468.763,11976.0
2021-06-15 11:40:00,494.27,494.56,494.18,494.36,23732.0,468.7251,469.0001,468.6397,468.8104,23732.0
2021-06-15 11:50:00,494.34,494.38,493.7,494.09,14881.0,468.7915,468.8294,468.1845,468.5544,14881.0
2021-06-15 12:00:00,494.11,494.47,494.11,494.45,11077.0,468.5733,468.9147,468.5733,468.8958,11077.0
2021-06-15 12:10:00,494.56,495.05,494.56,494.98,14183.0,469.0001,469.4648,469.0001,469.3984,14183.0
2021-06-15 12:20:00,494.92,495.58,494.9,495.49,6751.0,469.3415,469.9674,469.3225,469.882,6751.0
2021-06-15 12:30:00,495.44,495.92,495.44,495.86,9587.0,469.8346,470.2898,469.8346,470.2329,9587.0
2021-06-15 12:40:00,495.8,496.2,495.62,496.2,8736.0,470.176,470.5553,470.0053,470.5553,8736.0
2021-06-15 12:50:00,496.15,496.59,496.03,496.59,5953.0,470.5079,470.9252,470.3941,470.9252,5953.0
2021-06-15 13:00:00,496.54,497.22,496.45,497.01,6504.0,470.8778,471.5226,470.7924,471.3235,6504.0
2021-06-15 13:10:00,496.92,497.13,496.84,496.89,3808.0,471.2381,471.4373,471.1623,471.2097,3808.0
2021-06-15 13:20:00,496.98,497.27,496.81,496.81,3244.0,471.295,471.57,471.1338,471.1338,3244.0
2021-06-15 13:30:00,496.94,497.13,496.93,497.0,3894.0,471.2571,471.4373,471.2476,471.314,3894.0
2021-06-15 13:40:00,497.04,497.56,497.04,497.56,4589.0,471.3519,471.845,471.3519,471.845,4589.0
2021-06-15 13:50:00,497.58,498.13,497.57,497.99,8535.0,471.864,472.3856,471.8545,472.2528,8535.0
2021-06-15 14:00:00,497.98,498.7,497.98,498.43,6228.0,472.2433,472.9261,472.2433,472.6701,6228.0
2021-06-15 14:10:00,498.29,498.39,497.99,498.2,10216.0,472.5373,472.6321,472.2528,472.452,10216.0
2021-06-15 14:20:00,498.3,498.49,498.11,498.38,6283.0,472.5468,472.727,472.3666,472.6227,6283.0
2021-06-15 14:30:00,498.34,498.34,497.94,498.1,11924.0,472.5847,472.5847,472.2054,472.3571,11924.0
2021-06-15 14:40:00,498.2,498.29,497.96,498.27,7068.0,472.452,472.5373,472.2244,472.5184,7068.0
2021-06-15 14:50:00,498.23,498.45,498.19,498.36,9280.0,472.4804,472.689,472.4425,472.6037,9280.0
2021-06-15 15:00:00,498.28,498.33,497.73,497.9,12670.0,472.5278,472.5752,472.0063,472.1675,12670.0
2021-06-15 15:10:00,497.87,497.88,497.62,497.72,3398.0,472.139,472.1485,471.9019,471.9968,3398.0
2021-06-15 15:20:00,497.74,497.82,496.83,496.83,6539.0,472.0157,472.0916,471.1528,471.1528,6539.0
2021-06-15 15:30:00,496.99,496.99,496.69,496.74,12769.0,471.3045,471.3045,471.02,471.0674,12769.0
2021-06-15 15:40:00,496.87,497.3,496.82,497.2,11633.0,471.1907,471.5985,471.1433,471.5037,11633.0
2021-06-15 15:50:00,497.24,497.45,496.87,497.43,48185.0,471.5416,471.7407,471.1907,471.7218,48185.0
2021-06-16 09:30:00,496.64,497.01,495.14,495.21,42621.0,470.9726,471.3235,469.5501,469.6165,42621.0
2021-06-16 09:40:00,495.08,495.16,493.77,493.83,20950.0,469.4932,469.5691,468.2509,468.3078,20950.0
2021-06-16 09:50:00,493.77,494.21,493.65,494.21,11848.0,468.2509,468.6682,468.1371,468.6682,11848.0
2021-06-16 10:00:00,494.52,494.84,494.07,494.42,21147.0,468.9622,469.2656,468.5354,468.8673,21147.0
2021-06-16 10:10:00,494.46,494.75,494.46,494.57,6546.0,468.9053,469.1803,468.9053,469.0096,6546.0
2021-06-16 10:20:00,494.48,494.53,493.89,494.23,17618.0,468.9242,468.9716,468.3647,468.6871,17618.0
2021-06-16 10:30:00,494.21,494.96,494.21,494.96,16801.0,468.6682,469.3794,468.6682,469.3794,16801.0
2021-06-16 10:40:00,495.02,495.33,494.82,494.85,11351.0,469.4363,469.7303,469.2467,469.2751,11351.0
2021-06-16 10:50:00,494.76,495.05,494.7,494.85,12067.0,469.1898,469.4648,469.1329,469.2751,12067.0
2021-06-16 11:00:00,494.78,495.32,494.74,494.92,6426.0,469.2087,469.7208,469.1708,469.3415,6426.0
2021-06-16 11:10:00,494.96,495.87,494.94,495.87,8877.0,469.3794,470.2424,469.3605,470.2424,8877.0
2021-06-16 11:20:00,495.9,496.55,495.86,496.55,3163.0,470.2708,470.8872,470.2329,470.8872,3163.0
2021-06-16 11:30:00,496.63,496.85,496.45,496.67,12692.0,470.9631,471.1717,470.7924,471.001,12692.0
2021-06-16 11:40:00,496.68,497.07,496.68,497.02,16225.0,471.0105,471.3804,471.0105,471.333,16225.0
2021-06-16 11:50:00,497.06,497.35,497.05,497.07,10469.0,471.3709,471.6459,471.3614,471.3804,10469.0
2021-06-16 12:00:00,497.05,497.26,496.59,496.61,10810.0,471.3614,471.5605,470.9252,470.9441,10810.0
2021-06-16 12:10:00,496.61,496.61,495.7,495.7,8643.0,470.9441,470.9441,470.0812,470.0812,8643.0
2021-06-16 12:20:00,495.56,495.72,495.13,495.22,14460.0,469.9484,470.1001,469.5406,469.626,14460.0
2021-06-16 12:30:00,495.2,495.36,494.53,494.58,8959.0,469.607,469.7587,468.9716,469.0191,8959.0
2021-06-16 12:40:00,494.71,494.89,494.49,494.63,19490.0,469.1423,469.313,468.9337,469.0665,19490.0
2021-06-16 12:50:00,494.6,494.74,494.4,494.74,5848.0,469.038,469.1708,468.8484,469.1708,5848.0
2021-06-16 13:00:00,494.74,494.74,494.06,494.21,5534.0,469.1708,469.1708,468.5259,468.6682,5534.0
2021-06-16 13:10:00,494.21,494.74,494.21,494.42,10754.0,468.6682,469.1708,468.6682,468.8673,10754.0
2021-06-16 13:20:00,494.4,494.4,493.61,493.63,10494.0,468.8484,468.8484,468.0992,468.1182,10494.0
2021-06-16 13:30:00,493.61,494.31,493.57,494.29,11715.0,468.0992,468.763,468.0613,468.744,11715.0
2021-06-16 13:40:00,494.32,494.32,493.69,493.69,7075.0,468.7725,468.7725,468.1751,468.1751,7075.0
2021-06-16 13:50:00,493.66,494.51,493.27,494.39,11334.0,468.1466,468.9527,467.7768,468.8389,11334.0
2021-06-16 14:00:00,494.25,495.17,491.33,494.69,52654.0,468.7061,469.5786,465.937,469.1234,52654.0
2021-06-16 14:10:00,494.99,495.03,492.04,492.32,11917.0,469.4079,469.4458,466.6103,466.8759,11917.0
2021-06-16 14:20:00,492.38,494.45,492.38,494.29,17803.0,466.9328,468.8958,466.9328,468.744,17803.0
2021-06-16 14:30:00,493.8,494.44,493.02,494.06,22511.0,468.2794,468.8863,467.5397,468.5259,22511.0
2021-06-16 14:40:00,493.96,493.96,492.03,492.17,12572.0,468.4311,468.4311,466.6008,466.7336,12572.0
2021-06-16 14:50:00,492.1,493.57,492.08,493.32,9360.0,466.6672,468.0613,466.6483,467.8242,9360.0
2021-06-16 15:00:00,493.27,494.1,493.23,494.02,7279.0,467.7768,468.5639,467.7388,468.488,7279.0
2021-06-16 15:10:00,494.1,495.23,494.1,495.22,9352.0,468.5639,469.6355,468.5639,469.626,9352.0
2021-06-16 15:20:00,495.42,495.86,494.77,494.77,19015.0,469.8156,470.2329,469.1992,469.1992,19015.0
2021-06-16 15:30:00,494.92,494.97,494.03,494.83,8776.0,469.3415,469.3889,468.4975,469.2561,8776.0
2021-06-16 15:40:00,495.04,495.62,494.46,494.56,14551.0,469.4553,470.0053,468.9053,469.0001,14551.0
2021-06-16 15:50:00,494.5,494.72,493.83,493.96,33012.0,468.9432,469.1518,468.3078,468.4311,33012.0
2021-06-17 09:30:00,493.29,494.14,493.29,493.92,33167.0,467.7957,468.6018,467.7957,468.3932,33167.0
2021-06-17 09:40:00,493.75,493.88,491.8,491.8,19871.0,468.232,468.3552,466.3827,466.3827,19871.0
2021-06-17 09:50:00,491.76,492.02,491.3,491.45,9717.0,466.3448,466.5914,465.9086,466.0508,9717.0
2021-06-17 10:00:00,491.18,492.09,489.66,489.67,21183.0,465.7948,466.6577,464.3533,464.3628,21183.0
2021-06-17 10:10:00,489.5,489.78,489.04,489.5,37776.0,464.2016,464.4671,463.7654,464.2016,37776.0
2021-06-17 10:20:00,489.81,489.93,489.19,489.19,32980.0,464.4956,464.6094,463.9076,463.9076,32980.0
2021-06-17 10:30:00,489.16,490.07,488.74,489.61,28870.0,463.8792,464.7421,463.4809,464.3059,28870.0
2021-06-17 10:40:00,489.68,490.32,489.21,489.41,19742.0,464.3723,464.9792,463.9266,464.1163,19742.0
2021-06-17 10:50:00,489.58,489.65,488.57,488.76,13088.0,464.2775,464.3439,463.3197,463.4998,13088.0
2021-06-17 11:00:00,488.79,488.81,487.79,487.91,7809.0,463.5283,463.5473,462.58,462.6938,7809.0
2021-06-17 11:10:00,487.86,487.95,487.05,487.59,13487.0,462.6464,462.7317,461.8782,462.3903,13487.0
2021-06-17 11:20:00,487.5,487.53,486.79,487.16,6437.0,462.305,462.3334,461.6317,461.9825,6437.0
2021-06-17 11:30:00,487.21,487.44,486.74,487.06,19094.0,462.03,462.2481,461.5842,461.8877,19094.0
2021-06-17 11:40:00,487.39,487.45,487.0,487.39,5440.0,462.2007,462.2576,461.8308,462.2007,5440.0
2021-06-17 11:50:00,487.24,487.25,484.77,485.06,9507.0,462.0584,462.0679,459.7161,459.9911,9507.0
2021-06-17 12:00:00,484.64,485.32,484.49,484.62,15573.0,459.5928,460.2376,459.4505,459.5738,15573.0
2021-06-17 12:10:00,484.75,484.93,483.51,483.51,6147.0,459.6971,459.8678,458.5212,458.5212,6147.0
2021-06-17 12:20:00,483.28,483.29,482.2,482.56,20157.0,458.3031,458.3125,457.2789,457.6203,20157.0
2021-06-17 12:30:00,482.48,483.99,482.07,483.62,8494.0,457.5444,458.9764,457.1556,458.6255,8494.0
2021-06-17 12:40:00,483.8,483.89,483.33,483.85,4466.0,458.7962,458.8815,458.3505,458.8436,4466.0
2021-06-17 12:50:00,483.76,484.63,483.71,484.63,17005.0,458.7583,459.5833,458.7108,459.5833,17005.0
2021-06-17 13:00:00,484.62,486.04,484.62,486.0,8558.0,459.5738,460.9204,459.5738,460.8825,8558.0
2021-06-17 13:10:00,485.89,486.06,485.57,485.92,7957.0,460.7782,460.9394,460.4747,460.8066,7957.0
2021-06-17 13:20:00,485.99,486.52,485.89,486.11,2100.0,460.873,461.3756,460.7782,460.9868,2100.0
2021-06-17 13:30:00,486.01,486.57,485.79,486.23,2375.0,460.892,461.423,460.6833,461.1006,2375.0
2021-06-17 13:40:00,486.19,486.86,486.05,486.67,3211.0,461.0627,461.698,460.9299,461.5179,3211.0
2021-06-17 13:50:00,486.52,486.52,486.01,486.22,3412.0,461.3756,461.3756,460.892,461.0911,3412.0
2021-06-17 14:00:00,486.2,486.36,485.72,485.72,5857.0,461.0722,461.2239,460.617,460.617,5857.0
2021-06-17 14:10:00,485.68,486.27,485.68,486.01,5604.0,460.579,461.1385,460.579,460.892,5604.0
2021-06-17 14:20:00,486.08,486.15,485.83,485.87,8734.0,460.9584,461.0247,460.7213,460.7592,8734.0
2021-06-17 14:30:00,485.91,485.91,485.33,485.68,5293.0,460.7971,460.7971,460.2471,460.579,5293.0
2021-06-17 14:40:00,485.72,485.92,485.32,485.32,5513.0,460.617,460.8066,460.2376,460.2376,5513.0
2021-06-17 14:50:00,485.36,485.78,485.3,485.5,2939.0,460.2756,460.6739,460.2187,460.4083,2939.0
2021-06-17 15:00:00,485.61,486.14,485.23,485.83,2627.0,460.5126,461.0153,460.1523,460.7213,2627.0
2021-06-17 15:10:00,485.92,486.45,485.85,486.27,7109.0,460.8066,461.3092,460.7402,461.1385,7109.0
2021-06-17 15:20:00,486.34,486.58,486.02,486.46,4748.0,461.2049,461.4325,460.9015,461.3187,4748.0
2021-06-17 15:30:00,486.81,487.56,486.79,487.55,19467.0,461.6506,462.3619,461.6317,462.3524,19467.0
2021-06-17 15:40:00,487.42,487.54,486.67,486.9,12051.0,462.2291,462.3429,461.5179,461.736,12051.0
2021-06-17 15:50:00,486.9,487.16,486.01,486.03,25689.0,461.736,461.9825,460.892,460.9109,25689.0
2021-06-18 09:30:00,478.73,481.57,478.21,480.75,84512.0,455.2157,457.9162,454.7213,457.1365,84512.0
2021-06-18 09:40:00,481.17,481.64,480.49,481.33,36808.0,457.5359,457.9828,456.8893,457.688,36808.0
2021-06-18 09:50:00,481.26,481.26,479.12,479.97,26205.0,457.6215,457.6215,455.5866,456.3948,26205.0
2021-06-18 10:00:00,480.22,480.52,478.1,478.97,20315.0,456.6325,456.9178,454.6167,455.4439,20315.0
2021-06-18 10:10:00,479.19,479.25,477.51,477.51,17854.0,455.6531,455.7102,454.0557,454.0557,17854.0
2021-06-18 10:20:00,477.67,478.31,477.26,477.88,34081.0,454.2078,454.8164,453.8179,454.4075,34081.0
2021-06-18 10:30:00,477.83,478.87,477.15,478.64,15291.0,454.3599,455.3489,453.7133,455.1301,15291.0
2021-06-18 10:40:00,478.5,478.5,477.14,477.98,36136.0,454.997,454.997,453.7038,454.5026,36136.0
2021-06-18 10:50:00,477.97,478.32,477.35,477.94,16688.0,454.4931,454.8259,453.9035,454.4645,16688.0
2021-06-18 11:00:00,477.98,478.27,477.49,477.88,12544.0,454.5026,454.7783,454.0366,454.4075,12544.0
2021-06-18 11:10:00,477.94,478.65,477.87,478.34,8005.0,454.4645,455.1397,454.398,454.8449,8005.0
2021-06-18 11:20:00,478.46,478.71,477.71,477.73,6802.0,454.959,455.1967,454.2458,454.2648,6802.0
2021-06-18 11:30:00,477.74,479.63,477.67,479.53,13188.0,454.2744,456.0715,454.2078,455.9764,13188.0
2021-06-18 11:40:00,479.53,479.72,479.32,479.61,20995.0,455.9764,456.1571,455.7767,456.0525,20995.0
2021-06-18 11:50:00,479.63,479.81,479.29,479.74,11572.0,456.0715,456.2427,455.7482,456.1761,11572.0
2021-06-18 12:00:00,479.73,480.1,479.11,480.06,12135.0,456.1666,456.5184,455.5771,456.4804,12135.0
2021-06-18 12:10:00,479.86,479.99,479.43,479.67,10170.0,456.2902,456.4138,455.8813,456.1096,10170.0
2021-06-18 12:20:00,479.75,479.75,479.27,479.75,4096.0,456.1856,456.1856,455.7292,456.1856,4096.0
2021-06-18 12:30:00,479.7,479.76,478.75,478.82,6354.0,456.1381,456.1951,455.2347,455.3013,6354.0
2021-06-18 12:40:00,478.87,478.87,478.04,478.3,5405.0,455.3489,455.3489,454.5596,454.8068,5405.0
2021-06-18 12:50:00,478.12,478.23,477.63,477.77,1900.0,454.6357,454.7403,454.1698,454.3029,1900.0
2021-06-18 13:00:00,477.77,477.93,477.62,477.72,5511.0,454.3029,454.455,454.1603,454.2553,5511.0
2021-06-18 13:10:00,477.7,478.29,477.69,477.9,7034.0,454.2363,454.7973,454.2268,454.4265,7034.0
2021-06-18 13:20:00,477.83,477.87,477.18,477.36,11893.0,454.3599,454.398,453.7419,453.913,11893.0
2021-06-18 13:30:00,477.44,478.33,477.42,478.15,5962.0,453.9891,454.8354,453.9701,454.6642,5962.0
2021-06-18 13:40:00,477.97,478.26,477.36,477.5,4579.0,454.4931,454.7688,453.913,454.0461,4579.0
2021-06-18 13:50:00,477.3,477.57,477.12,477.53,4869.0,453.856,454.1127,453.6848,454.0747,4869.0
2021-06-18 14:00:00,477.32,478.39,477.25,477.57,7091.0,453.875,454.8924,453.8084,454.1127,7091.0
2021-06-18 14:10:00,477.44,477.93,477.44,477.73,6035.0,453.9891,454.455,453.9891,454.2648,6035.0
2021-06-18 14:20:00,477.75,477.92,477.43,477.73,2983.0,454.2839,454.4455,453.9796,454.2648,2983.0
2021-06-18 14:30:00,477.64,477.64,476.58,476.75,6052.0,454.1793,454.1793,453.1713,453.333,6052.0
2021-06-18 14:40:00,476.82,476.86,476.08,476.08,12441.0,453.3995,453.4376,452.6959,452.6959,12441.0
2021-06-18 14:50:00,476.1,476.22,475.22,475.59,11027.0,452.7149,452.829,451.8781,452.23,11027.0
2021-06-18 15:00:00,475.5,476.13,475.25,475.54,11292.0,452.1444,452.7434,451.9067,452.1824,11292.0
2021-06-18 15:10:00,475.63,476.48,475.47,476.48,8300.0,452.268,453.0762,452.1159,453.0762,8300.0
2021-06-18 15:20:00,476.59,477.02,476.47,476.69,5755.0,453.1808,453.5897,453.0667,453.2759,5755.0
2021-06-18 15:30:00,476.67,476.83,475.87,476.83,13368.0,453.2569,453.4091,452.4962,453.4091,13368.0
2021-06-18 15:40:00,476.48,477.13,476.13,476.17,9321.0,453.0762,453.6943,452.7434,452.7815,9321.0
2021-06-18 15:50:00,476.0,476.71,475.13,475.13,92047.0,452.6198,453.2949,451.7926,451.7926,92047.0
2021-06-21 09:30:00,478.53,480.15,478.53,479.69,35796.0,455.0256,456.566,455.0256,456.1286,35796.0
2021-06-21 09:40:00,479.87,481.13,479.66,481.11,26598.0,456.2997,457.4978,456.1,457.4788,26598.0
2021-06-21 09:50:00,481.07,481.96,480.85,481.31,26090.0,457.4408,458.2871,457.2316,457.669,26090.0
2021-06-21 10:00:00,481.35,482.69,481.0,482.66,38792.0,457.707,458.9812,457.3742,458.9527,38792.0
2021-06-21 10:10:00,482.61,483.55,482.3,483.02,29856.0,458.9052,459.799,458.6104,459.295,29856.0
2021-06-21 10:20:00,483.08,484.31,482.92,484.06,25113.0,459.3521,460.5217,459.1999,460.2839,25113.0
2021-06-21 10:30:00,484.09,484.88,484.06,484.76,26257.0,460.3125,461.0637,460.2839,460.9495,26257.0
2021-06-21 10:40:00,484.9,485.6,484.9,485.12,21950.0,461.0827,461.7483,461.0827,461.2919,21950.0
2021-06-21 10:50:00,485.22,485.22,484.78,484.81,9442.0,461.387,461.387,460.9686,460.9971,9442.0
2021-06-21 11:00:00,484.86,484.95,483.65,484.31,21482.0,461.0446,461.1302,459.8941,460.5217,21482.0
2021-06-21 11:10:00,484.36,484.75,484.04,484.54,21200.0,460.5692,460.94,460.2649,460.7404,21200.0
2021-06-21 11:20:00,484.68,485.07,484.45,484.7,15197.0,460.8735,461.2443,460.6548,460.8925,15197.0
2021-06-21 11:30:00,484.56,485.47,484.55,485.47,19414.0,460.7594,461.6247,460.7499,461.6247,19414.0
2021-06-21 11:40:00,485.58,485.68,485.45,485.59,10469.0,461.7293,461.8244,461.6057,461.7388,10469.0
2021-06-21 11:50:00,485.66,485.9,485.36,485.81,39821.0,461.8053,462.0336,461.5201,461.948,39821.0
2021-06-21 12:00:00,485.68,485.81,485.38,485.38,4416.0,461.8244,461.948,461.5391,461.5391,4416.0
2021-06-21 12:10:00,485.42,485.58,485.17,485.48,6204.0,461.5771,461.7293,461.3394,461.6342,6204.0
2021-06-21 12:20:00,485.2,485.2,485.0,485.01,2342.0,461.3679,461.3679,461.1778,461.1873,2342.0
2021-06-21 12:30:00,485.01,485.38,484.83,485.3,5983.0,461.1873,461.5391,461.0161,461.463,5983.0
2021-06-21 12:40:00,485.23,485.7,485.21,485.38,2108.0,461.3965,461.8434,461.3774,461.5391,2108.0
2021-06-21 12:50:00,485.45,485.54,485.27,485.27,2944.0,461.6057,461.6912,461.4345,461.4345,2944.0
2021-06-21 13:00:00,485.3,485.59,485.2,485.59,5487.0,461.463,461.7388,461.3679,461.7388,5487.0
2021-06-21 13:10:00,485.49,485.75,485.49,485.71,5657.0,461.6437,461.8909,461.6437,461.8529,5657.0
2021-06-21 13:20:00,485.53,485.57,485.27,485.51,11202.0,461.6817,461.7198,461.4345,461.6627,11202.0
2021-06-21 13:30:00,485.78,485.86,485.62,485.83,1281.0,461.9194,461.9955,461.7673,461.967,1281.0
2021-06-21 13:40:00,485.9,486.25,485.71,485.96,3988.0,462.0336,462.3664,461.8529,462.0906,3988.0
2021-06-21 13:50:00,485.82,486.2,485.81,486.16,6861.0,461.9575,462.3188,461.948,462.2808,6861.0
2021-06-21 14:00:00,486.31,486.57,485.95,486.26,5777.0,462.4234,462.6706,462.0811,462.3759,5777.0
2021-06-21 14:10:00,486.25,486.38,486.13,486.28,6836.0,462.3664,462.49,462.2523,462.3949,6836.0
2021-06-21 14:20:00,486.12,486.36,485.97,486.14,3667.0,462.2427,462.471,462.1001,462.2618,3667.0
2021-06-21 14:30:00,486.01,486.22,485.68,486.08,5402.0,462.1381,462.3378,461.8244,462.2047,5402.0
2021-06-21 14:40:00,485.88,486.04,485.78,485.99,6299.0,462.0145,462.1667,461.9194,462.1191,6299.0
2021-06-21 14:50:00,485.95,486.48,485.91,486.38,8641.0,462.0811,462.5851,462.0431,462.49,8641.0
2021-06-21 15:00:00,486.36,487.03,486.36,487.03,22836.0,462.471,463.108,462.471,463.108,22836.0
2021-06-21 15:10:00,486.96,487.01,486.25,486.42,31391.0,463.0415,463.089,462.3664,462.528,31391.0
2021-06-21 15:20:00,486.33,486.33,485.55,485.91,10810.0,462.4424,462.4424,461.7007,462.0431,10810.0
2021-06-21 15:30:00,485.77,486.3,485.73,486.15,9215.0,461.9099,462.4139,461.8719,462.2713,9215.0
2021-06-21 15:40:00,486.2,486.2,485.5,486.05,7268.0,462.3188,462.3188,461.6532,462.1762,7268.0
2021-06-21 15:50:00,486.14,486.68,486.01,486.49,52921.0,462.2618,462.7752,462.1381,462.5946,52921.0
2021-06-22 09:30:00,485.8,486.44,482.67,483.2,44739.0,461.9385,462.547,458.9622,459.4662,44739.0
2021-06-22 09:40:00,483.38,484.76,483.2,484.21,56425.0,459.6373,460.9495,459.4662,460.4266,56425.0
2021-06-22 09:50:00,484.34,484.54,483.08,483.22,25251.0,460.5502,460.7404,459.3521,459.4852,25251.0
2021-06-22 10:00:00,483.33,483.93,482.9,483.73,34366.0,459.5898,460.1603,459.1809,459.9701,34366.0
2021-06-22 10:10:00,483.71,484.65,483.36,484.51,9529.0,459.9511,460.845,459.6183,460.7118,9529.0
2021-06-22 10:20:00,484.22,484.61,483.89,484.49,9499.0,460.4361,460.8069,460.1223,460.6928,9499.0
2021-06-22 10:30:00,484.45,484.57,483.76,484.57,6216.0,460.6548,460.7689,459.9987,460.7689,6216.0
2021-06-22 10:40:00,484.68,485.29,484.68,485.29,8874.0,460.8735,461.4535,460.8735,461.4535,8874.0
2021-06-22 10:50:00,485.22,485.7,485.22,485.7,3275.0,461.387,461.8434,461.387,461.8434,3275.0
2021-06-22 11:00:00,485.69,486.39,485.53,486.25,3673.0,461.8339,462.4995,461.6817,462.3664,3673.0
2021-06-22 11:10:00,486.41,487.19,486.4,486.67,8457.0,462.5185,463.2602,462.509,462.7657,8457.0
2021-06-22 11:20:00,486.5,486.67,486.24,486.32,5817.0,462.6041,462.7657,462.3569,462.4329,5817.0
2021-06-22 11:30:00,486.25,486.48,485.3,485.49,2870.0,462.3664,462.5851,461.463,461.6437,2870.0
2021-06-22 11:40:00,485.47,485.47,485.18,485.25,1905.0,461.6247,461.6247,461.3489,461.4155,1905.0
2021-06-22 11:50:00,485.19,485.39,485.08,485.08,3602.0,461.3584,461.5486,461.2538,461.2538,3602.0
2021-06-22 12:00:00,485.26,485.86,485.23,485.6,3175.0,461.425,461.9955,461.3965,461.7483,3175.0
2021-06-22 12:10:00,485.55,485.74,485.4,485.62,6973.0,461.7007,461.8814,461.5581,461.7673,6973.0
2021-06-22 12:20:00,485.56,485.8,485.47,485.8,5797.0,461.7103,461.9385,461.6247,461.9385,5797.0
2021-06-22 12:30:00,485.79,485.79,484.98,484.99,8294.0,461.929,461.929,461.1587,461.1683,8294.0
2021-06-22 12:40:00,484.95,485.54,484.94,485.53,11290.0,461.1302,461.6912,461.1207,461.6817,11290.0
2021-06-22 12:50:00,485.55,485.63,484.99,485.09,9313.0,461.7007,461.7768,461.1683,461.2633,9313.0
2021-06-22 13:00:00,485.02,485.62,485.02,485.58,5515.0,461.1968,461.7673,461.1968,461.7293,5515.0
2021-06-22 13:10:00,485.76,485.92,485.35,485.35,3039.0,461.9004,462.0526,461.5106,461.5106,3039.0
2021-06-22 13:20:00,485.39,485.72,485.37,485.72,1794.0,461.5486,461.8624,461.5296,461.8624,1794.0
2021-06-22 13:30:00,485.76,485.76,485.49,485.65,850.0,461.9004,461.9004,461.6437,461.7958,850.0
2021-06-22 13:40:00,485.6,486.14,485.6,486.14,2258.0,461.7483,462.2618,461.7483,462.2618,2258.0
2021-06-22 13:50:00,486.04,486.25,485.96,486.2,9163.0,462.1667,462.3664,462.0906,462.3188,9163.0
2021-06-22 14:00:00,485.98,486.13,485.76,485.77,3221.0,462.1096,462.2523,461.9004,461.9099,3221.0
2021-06-22 14:10:00,485.83,486.3,485.83,486.3,2782.0,461.967,462.4139,461.967,462.4139,2782.0
2021-06-22 14:20:00,486.13,486.54,486.11,486.39,4696.0,462.2523,462.6421,462.2332,462.4995,4696.0
2021-06-22 14:30:00,486.33,486.67,486.27,486.67,8088.0,462.4424,462.7657,462.3854,462.7657,8088.0
2021-06-22 14:40:00,486.64,486.71,486.4,486.49,2878.0,462.7372,462.8038,462.509,462.5946,2878.0
2021-06-22 14:50:00,486.32,486.85,486.32,486.56,5043.0,462.4329,462.9369,462.4329,462.6611,5043.0
2021-06-22 15:00:00,486.72,487.12,486.67,487.05,6303.0,462.8133,463.1936,462.7657,463.1271,6303.0
2021-06-22 15:10:00,487.16,487.58,486.99,487.38,8727.0,463.2317,463.631,463.07,463.4409,8727.0
2021-06-22 15:20:00,487.79,488.31,487.63,487.93,14171.0,463.8307,464.3252,463.6786,463.9638,14171.0
2021-06-22 15:30:00,488.05,488.38,487.38,487.5,7544.0,464.0779,464.3917,463.4409,463.555,7544.0
2021-06-22 15:40:00,487.47,487.67,487.19,487.23,12443.0,463.5264,463.7166,463.2602,463.2982,12443.0
2021-06-22 15:50:00,487.07,487.38,486.76,487.11,37945.0,463.1461,463.4409,462.8513,463.1841,37945.0
2021-06-23 09:30:00,487.16,488.73,487.16,487.42,28776.0,463.2317,464.7245,463.2317,463.4789,28776.0
2021-06-23 09:40:00,487.4,488.52,487.18,487.75,24844.0,463.4599,464.5249,463.2507,463.7927,24844.0
2021-06-23 09:50:00,487.66,487.87,486.97,487.42,18654.0,463.7071,463.9068,463.051,463.4789,18654.0
2021-06-23 10:00:00,487.55,488.73,487.18,488.73,12568.0,463.6025,464.7245,463.2507,464.7245,12568.0
2021-06-23 10:10:00,488.67,489.11,488.58,489.09,19851.0,464.6675,465.0859,464.5819,465.0669,19851.0
2021-06-23 10:20:00,488.98,489.38,488.61,488.72,9116.0,464.9623,465.3426,464.6104,464.715,9116.0
2021-06-23 10:30:00,488.72,488.84,488.35,488.71,11820.0,464.715,464.8291,464.3632,464.7055,11820.0
2021-06-23 10:40:00,488.52,488.62,487.92,487.92,11324.0,464.5249,464.62,463.9543,463.9543,11324.0
2021-06-23 10:50:00,487.96,488.91,487.83,488.91,20467.0,463.9924,464.8957,463.8688,464.8957,20467.0
2021-06-23 11:00:00,488.94,489.16,487.88,487.92,16665.0,464.9242,465.1334,463.9163,463.9543,16665.0
2021-06-23 11:10:00,487.91,488.48,487.91,488.32,10231.0,463.9448,464.4868,463.9448,464.3347,10231.0
2021-06-23 11:20:00,488.21,488.72,488.21,488.5,11436.0,464.2301,464.715,464.2301,464.5058,11436.0
2021-06-23 11:30:00,488.44,488.44,487.62,487.89,9378.0,464.4488,464.4488,463.6691,463.9258,9378.0
2021-06-23 11:40:00,487.82,488.03,487.82,487.84,6804.0,463.8592,464.0589,463.8592,463.8783,6804.0
2021-06-23 11:50:00,487.87,488.04,487.63,487.79,13138.0,463.9068,464.0684,463.6786,463.8307,13138.0
2021-06-23 12:00:00,487.75,487.97,487.64,487.84,11907.0,463.7927,464.0019,463.6881,463.8783,11907.0
2021-06-23 12:10:00,487.8,488.19,487.8,488.19,2950.0,463.8402,464.2111,463.8402,464.2111,2950.0
2021-06-23 12:20:00,488.27,488.55,488.22,488.55,2620.0,464.2871,464.5534,464.2396,464.5534,2620.0
2021-06-23 12:30:00,488.5,488.85,487.9,487.9,12332.0,464.5058,464.8387,463.9353,463.9353,12332.0
2021-06-23 12:40:00,487.82,488.5,487.73,488.27,6153.0,463.8592,464.5058,463.7737,464.2871,6153.0
2021-06-23 12:50:00,488.35,488.37,488.15,488.35,1600.0,464.3632,464.3822,464.173,464.3632,1600.0
2021-06-23 13:00:00,488.57,488.81,488.39,488.76,11490.0,464.5724,464.8006,464.4012,464.7531,11490.0
2021-06-23 13:10:00,488.75,488.98,488.71,488.81,9718.0,464.7436,464.9623,464.7055,464.8006,9718.0
2021-06-23 13:20:00,488.98,489.43,488.98,489.43,6203.0,464.9623,465.3902,464.9623,465.3902,6203.0
2021-06-23 13:30:00,489.4,489.7,489.33,489.44,12532.0,465.3616,465.6469,465.2951,465.3997,12532.0
2021-06-23 13:40:00,489.38,489.52,489.23,489.52,3918.0,465.3426,465.4757,465.2,465.4757,3918.0
2021-06-23 13:50:00,489.53,489.58,489.37,489.47,7410.0,465.4853,465.5328,465.3331,465.4282,7410.0
2021-06-23 14:00:00,489.46,489.46,489.04,489.27,9137.0,465.4187,465.4187,465.0193,465.238,9137.0
2021-06-23 14:10:00,489.32,489.51,489.23,489.25,6805.0,465.2856,465.4662,465.2,465.219,6805.0
2021-06-23 14:20:00,489.23,489.37,489.12,489.18,5049.0,465.2,465.3331,465.0954,465.1524,5049.0
2021-06-23 14:30:00,489.14,489.15,488.83,488.83,5781.0,465.1144,465.1239,464.8196,464.8196,5781.0
2021-06-23 14:40:00,488.96,488.97,488.64,488.87,5334.0,464.9433,464.9528,464.639,464.8577,5334.0
2021-06-23 14:50:00,488.91,489.19,488.91,489.01,10400.0,464.8957,465.162,464.8957,464.9908,10400.0
2021-06-23 15:00:00,488.96,489.21,488.86,489.03,7298.0,464.9433,465.181,464.8482,465.0098,7298.0
2021-06-23 15:10:00,489.05,489.05,488.57,488.69,7952.0,465.0288,465.0288,464.5724,464.6865,7952.0
2021-06-23 15:20:00,488.85,489.42,488.82,489.34,5841.0,464.8387,465.3807,464.8101,465.3046,5841.0
2021-06-23 15:30:00,489.27,489.52,488.83,488.87,7676.0,465.238,465.4757,464.8196,464.8577,7676.0
2021-06-23 15:40:00,488.87,489.0,488.04,488.04,9792.0,464.8577,464.9813,464.0684,464.0684,9792.0
2021-06-23 15:50:00,487.74,487.74,487.21,487.34,42757.0,463.7832,463.7832,463.2792,463.4028,42757.0
2021-06-24 09:30:00,490.5,490.52,487.92,487.92,46656.0,466.4076,466.4266,463.9543,463.9543,46656.0
2021-06-24 09:40:00,488.11,489.16,488.11,488.83,17197.0,464.135,465.1334,464.135,464.8196,17197.0
2021-06-24 09:50:00,488.98,489.0,488.26,488.38,13053.0,464.9623,464.9813,464.2776,464.3917,13053.0
2021-06-24 10:00:00,488.59,488.75,487.86,488.38,12753.0,464.5914,464.7436,463.8973,464.3917,12753.0
2021-06-24 10:10:00,488.48,488.94,488.43,488.94,1795.0,464.4868,464.9242,464.4393,464.9242,1795.0
2021-06-24 10:20:00,488.92,489.55,488.88,489.34,9343.0,464.9052,465.5043,464.8672,465.3046,9343.0
2021-06-24 10:30:00,489.31,489.49,488.86,489.07,11193.0,465.2761,465.4472,464.8482,465.0478,11193.0
2021-06-24 10:40:00,488.99,489.28,488.6,489.14,10360.0,464.9718,465.2475,464.6009,465.1144,10360.0
2021-06-24 10:50:00,489.3,489.3,488.74,489.06,10571.0,465.2666,465.2666,464.7341,465.0383,10571.0
2021-06-24 11:00:00,489.1,489.61,489.09,489.45,17177.0,465.0764,465.5613,465.0669,465.4092,17177.0
2021-06-24 11:10:00,489.55,489.61,488.99,488.99,5921.0,465.5043,465.5613,464.9718,464.9718,5921.0
2021-06-24 11:20:00,489.21,489.42,489.08,489.42,16696.0,465.181,465.3807,465.0574,465.3807,16696.0
2021-06-24 11:30:00,489.22,489.7,489.21,489.7,5551.0,465.1905,465.6469,465.181,465.6469,5551.0
2021-06-24 11:40:00,489.67,489.78,489.32,489.47,4006.0,465.6184,465.723,465.2856,465.4282,4006.0
2021-06-24 11:50:00,489.49,489.53,489.21,489.22,2445.0,465.4472,465.4853,465.181,465.1905,2445.0
2021-06-24 12:00:00,489.23,489.25,489.11,489.14,3180.0,465.2,465.219,465.0859,465.1144,3180.0
2021-06-24 12:10:00,488.87,488.87,488.55,488.8,9439.0,464.8577,464.8577,464.5534,464.7911,9439.0
2021-06-24 12:20:00,488.82,489.42,488.8,489.4,7416.0,464.8101,465.3807,464.7911,465.3616,7416.0
2021-06-24 12:30:00,489.25,489.61,489.19,489.59,7629.0,465.219,465.5613,465.162,465.5423,7629.0
2021-06-24 12:40:00,489.83,490.76,489.83,490.69,11649.0,465.7705,466.6548,465.7705,466.5883,11649.0
2021-06-24 12:50:00,490.78,490.79,490.56,490.68,9177.0,466.6739,466.6834,466.4647,466.5788,9177.0
2021-06-24 13:00:00,490.63,491.07,490.63,490.85,3263.0,466.5312,466.9496,466.5312,466.7404,3263.0
2021-06-24 13:10:00,490.86,491.32,490.83,490.88,10327.0,466.7499,467.1873,466.7214,466.7689,10327.0
2021-06-24 13:20:00,490.83,490.85,490.62,490.7,6273.0,466.7214,466.7404,466.5217,466.5978,6273.0
2021-06-24 13:30:00,490.44,490.92,490.44,490.89,3690.0,466.3506,466.807,466.3506,466.7785,3690.0
2021-06-24 13:40:00,490.94,491.04,490.65,490.71,4460.0,466.826,466.9211,466.5502,466.6073,4460.0
2021-06-24 13:50:00,490.85,491.3,490.67,491.3,7942.0,466.7404,467.1683,466.5693,467.1683,7942.0
2021-06-24 14:00:00,491.42,491.58,491.2,491.47,5626.0,467.2824,467.4346,467.0732,467.33,5626.0
2021-06-24 14:10:00,491.41,491.7,491.41,491.63,4342.0,467.2729,467.5487,467.2729,467.4821,4342.0
2021-06-24 14:20:00,491.69,492.04,491.66,492.04,5596.0,467.5392,467.872,467.5106,467.872,5596.0
2021-06-24 14:30:00,492.07,492.13,491.94,492.13,9217.0,467.9005,467.9575,467.7769,467.9575,9217.0
2021-06-24 14:40:00,492.08,492.27,491.92,491.97,5005.0,467.91,468.0907,467.7579,467.8054,5005.0
2021-06-24 14:50:00,492.03,492.1,491.9,492.0,7652.0,467.8625,467.929,467.7388,467.8339,7652.0
2021-06-24 15:00:00,491.99,492.15,491.74,491.92,16167.0,467.8244,467.9766,467.5867,467.7579,16167.0
2021-06-24 15:10:00,491.77,492.33,491.76,492.33,17033.0,467.6152,468.1477,467.6057,468.1477,17033.0
2021-06-24 15:20:00,492.38,492.38,491.84,491.99,10145.0,468.1953,468.1953,467.6818,467.8244,10145.0
2021-06-24 15:30:00,492.07,492.27,491.82,491.95,7970.0,467.9005,468.0907,467.6628,467.7864,7970.0
2021-06-24 15:40:00,491.96,492.17,491.84,492.03,16172.0,467.7959,467.9956,467.6818,467.8625,16172.0
2021-06-24 15:50:00,491.98,492.34,491.69,492.16,68752.0,467.8149,468.1572,467.5392,467.9861,68752.0
2021-06-25 09:30:00,493.1,494.27,492.37,492.97,34790.0,468.8799,469.9924,468.1858,468.7563,34790.0
2021-06-25 09:40:00,493.22,494.28,493.22,494.14,34907.0,468.994,470.0019,468.994,469.8688,34907.0
2021-06-25 09:50:00,494.33,494.73,493.92,494.17,14806.0,470.0495,470.4298,469.6596,469.8973,14806.0
2021-06-25 10:00:00,493.94,495.02,493.5,494.97,14966.0,469.6786,470.7056,469.2603,470.6581,14966.0
2021-06-25 10:10:00,495.15,496.02,495.12,495.97,10187.0,470.8292,471.6565,470.8007,471.6089,10187.0
2021-06-25 10:20:00,495.81,495.91,495.05,495.3,10005.0,471.4568,471.5519,470.7341,470.9718,10005.0
2021-06-25 10:30:00,495.35,495.54,494.93,495.2,5862.0,471.0194,471.2001,470.62,470.8768,5862.0
2021-06-25 10:40:00,494.8,495.05,494.79,495.05,969.0,470.4964,470.7341,470.4869,470.7341,969.0
2021-06-25 10:50:00,495.29,495.32,494.77,494.77,4784.0,470.9623,470.9909,470.4679,470.4679,4784.0
2021-06-25 11:00:00,494.79,495.35,494.79,494.98,5641.0,470.4869,471.0194,470.4869,470.6676,5641.0
2021-06-25 11:10:00,495.1,495.26,495.1,495.26,2122.0,470.7817,470.9338,470.7817,470.9338,2122.0
2021-06-25 11:20:00,495.26,495.48,495.16,495.48,10181.0,470.9338,471.143,470.8387,471.143,10181.0
2021-06-25 11:30:00,495.46,495.46,495.1,495.37,18837.0,471.124,471.124,470.7817,471.0384,18837.0
2021-06-25 11:40:00,495.25,495.25,495.02,495.09,10609.0,470.9243,470.9243,470.7056,470.7722,10609.0
2021-06-25 11:50:00,495.04,495.28,494.97,495.28,1594.0,470.7246,470.9528,470.6581,470.9528,1594.0
2021-06-25 12:00:00,495.33,495.72,495.33,495.68,12740.0,471.0004,471.3712,471.0004,471.3332,12740.0
2021-06-25 12:10:00,495.59,495.62,495.38,495.55,13050.0,471.2476,471.2761,471.0479,471.2096,13050.0
2021-06-25 12:20:00,495.6,495.7,494.94,495.0,10641.0,471.2571,471.3522,470.6295,470.6866,10641.0
2021-06-25 12:30:00,494.96,495.35,494.95,495.34,7894.0,470.6485,471.0194,470.639,471.0099,7894.0
2021-06-25 12:40:00,495.34,495.43,495.18,495.23,3231.0,471.0099,471.0955,470.8577,470.9053,3231.0
2021-06-25 12:50:00,495.2,495.21,495.09,495.09,1965.0,470.8768,470.8863,470.7722,470.7722,1965.0
2021-06-25 13:00:00,495.17,495.22,495.08,495.17,500.0,470.8482,470.8958,470.7626,470.8482,500.0
2021-06-25 13:10:00,495.0,495.19,494.88,495.17,5042.0,470.6866,470.8672,470.5725,470.8482,5042.0
2021-06-25 13:20:00,495.15,495.24,494.92,495.07,10755.0,470.8292,470.9148,470.6105,470.7531,10755.0
2021-06-25 13:30:00,495.01,495.08,494.87,494.96,1368.0,470.6961,470.7626,470.563,470.6485,1368.0
2021-06-25 13:40:00,495.18,495.55,495.18,495.36,8272.0,470.8577,471.2096,470.8577,471.0289,8272.0
2021-06-25 13:50:00,495.41,495.6,495.33,495.46,3246.0,471.0764,471.2571,471.0004,471.124,3246.0
2021-06-25 14:00:00,495.44,495.6,495.28,495.37,1315.0,471.105,471.2571,470.9528,471.0384,1315.0
2021-06-25 14:10:00,495.45,495.54,495.37,495.37,1719.0,471.1145,471.2001,471.0384,471.0384,1719.0
2021-06-25 14:20:00,495.28,495.5,495.25,495.48,1725.0,470.9528,471.162,470.9243,471.143,1725.0
2021-06-25 14:30:00,495.42,495.91,495.4,495.86,10572.0,471.0859,471.5519,471.0669,471.5043,10572.0
2021-06-25 14:40:00,495.88,496.02,495.77,495.86,10708.0,471.5234,471.6565,471.4188,471.5043,10708.0
2021-06-25 14:50:00,495.86,496.19,495.75,496.19,19213.0,471.5043,471.8181,471.3997,471.8181,19213.0
2021-06-25 15:00:00,496.27,496.56,496.22,496.56,19006.0,471.8942,472.17,471.8467,472.17,19006.0
2021-06-25 15:10:00,496.61,497.04,496.55,496.93,6962.0,472.2175,472.6264,472.1604,472.5218,6962.0
2021-06-25 15:20:00,496.81,496.81,496.57,496.64,8285.0,472.4077,472.4077,472.1795,472.246,8285.0
2021-06-25 15:30:00,496.68,496.71,496.25,496.62,14360.0,472.2841,472.3126,471.8752,472.227,14360.0
2021-06-25 15:40:00,496.61,496.91,496.47,496.62,14192.0,472.2175,472.5028,472.0844,472.227,14192.0
2021-06-25 15:50:00,496.61,497.16,496.24,496.54,63735.0,472.2175,472.7405,471.8657,472.1509,63735.0
2021-06-28 09:30:00,496.75,496.75,492.78,492.82,59056.0,472.3506,472.3506,468.5756,468.6137,59056.0
2021-06-28 09:40:00,492.79,492.79,491.49,491.67,55362.0,468.5851,468.5851,467.349,467.5201,55362.0
2021-06-28 09:50:00,491.73,493.09,491.55,493.06,23173.0,467.5772,468.8704,467.406,468.8419,23173.0
2021-06-28 10:00:00,493.1,493.1,491.59,491.7,33055.0,468.8799,468.8799,467.4441,467.5487,33055.0
2021-06-28 10:10:00,491.75,492.11,491.03,491.95,16019.0,467.5962,467.9385,466.9116,467.7864,16019.0
2021-06-28 10:20:00,491.63,492.09,491.53,491.98,13966.0,467.4821,467.9195,467.387,467.8149,13966.0
2021-06-28 10:30:00,491.92,491.92,490.93,490.93,27727.0,467.7579,467.7579,466.8165,466.8165,27727.0
2021-06-28 10:40:00,490.83,491.56,490.76,491.18,16016.0,466.7214,467.4155,466.6548,467.0542,16016.0
2021-06-28 10:50:00,491.32,492.33,491.32,492.15,8933.0,467.1873,468.1477,467.1873,467.9766,8933.0
2021-06-28 11:00:00,491.92,492.17,491.51,492.15,12873.0,467.7579,467.9956,467.368,467.9766,12873.0
2021-06-28 11:10:00,491.91,492.23,491.76,492.06,7489.0,467.7484,468.0526,467.6057,467.891,7489.0
2021-06-28 11:20:00,491.92,492.03,491.02,491.17,10312.0,467.7579,467.8625,466.9021,467.0447,10312.0
2021-06-28 11:30:00,491.09,491.28,490.71,490.79,29284.0,466.9686,467.1493,466.6073,466.6834,29284.0
2021-06-28 11:40:00,490.76,491.02,490.63,491.02,4726.0,466.6548,466.9021,466.5312,466.9021,4726.0
2021-06-28 11:50:00,490.96,491.51,490.88,491.51,3376.0,466.845,467.368,466.7689,467.368,3376.0
2021-06-28 12:00:00,491.55,491.79,491.16,491.23,9421.0,467.406,467.6342,467.0352,467.1018,9421.0
2021-06-28 12:10:00,491.35,491.42,490.64,490.73,22156.0,467.2159,467.2824,466.5407,466.6263,22156.0
2021-06-28 12:20:00,490.75,490.8,490.13,490.13,8850.0,466.6453,466.6929,466.0558,466.0558,8850.0
2021-06-28 12:30:00,490.0,490.18,489.83,490.0,2450.0,465.9322,466.1033,465.7705,465.9322,2450.0
2021-06-28 12:40:00,489.9,490.27,489.81,490.27,3078.0,465.8371,466.1889,465.7515,466.1889,3078.0
2021-06-28 12:50:00,490.26,490.37,489.99,490.28,7882.0,466.1794,466.284,465.9227,466.1984,7882.0
2021-06-28 13:00:00,490.26,490.26,489.81,490.01,3699.0,466.1794,466.1794,465.7515,465.9417,3699.0
2021-06-28 13:10:00,489.97,489.97,489.52,489.77,7133.0,465.9036,465.9036,465.4757,465.7135,7133.0
2021-06-28 13:20:00,489.91,490.01,488.95,489.24,6062.0,465.8466,465.9417,464.9337,465.2095,6062.0
2021-06-28 13:30:00,489.09,489.86,489.09,489.61,10408.0,465.0669,465.799,465.0669,465.5613,10408.0
2021-06-28 13:40:00,489.7,490.19,489.7,490.19,10005.0,465.6469,466.1128,465.6469,466.1128,10005.0
2021-06-28 13:50:00,490.41,490.67,490.31,490.67,1676.0,466.322,466.5693,466.2269,466.5693,1676.0
2021-06-28 14:00:00,490.83,491.36,490.83,491.29,6743.0,466.7214,467.2254,466.7214,467.1588,6743.0
2021-06-28 14:10:00,491.35,491.41,491.28,491.29,1392.0,467.2159,467.2729,467.1493,467.1588,1392.0
2021-06-28 14:20:00,491.43,491.7,491.43,491.56,3971.0,467.2919,467.5487,467.2919,467.4155,3971.0
2021-06-28 14:30:00,491.5,491.63,491.21,491.29,2205.0,467.3585,467.4821,467.0827,467.1588,2205.0
2021-06-28 14:40:00,491.32,491.59,491.14,491.15,2795.0,467.1873,467.4441,467.0162,467.0257,2795.0
2021-06-28 14:50:00,491.31,491.38,490.82,490.89,3693.0,467.1778,467.2444,466.7119,466.7785,3693.0
2021-06-28 15:00:00,490.86,491.08,490.75,490.77,7821.0,466.7499,466.9591,466.6453,466.6643,7821.0
2021-06-28 15:10:00,490.61,491.28,490.57,491.24,8107.0,466.5122,467.1493,466.4742,467.1113,8107.0
2021-06-28 15:20:00,491.25,491.56,491.25,491.56,2469.0,467.1208,467.4155,467.1208,467.4155,2469.0
2021-06-28 15:30:00,491.69,491.78,491.26,491.36,9355.0,467.5392,467.6247,467.1303,467.2254,9355.0
2021-06-28 15:40:00,491.51,491.51,491.24,491.3,11456.0,467.368,467.368,467.1113,467.1683,11456.0
2021-06-28 15:50:00,491.34,491.92,491.34,491.37,28296.0,467.2064,467.7579,467.2064,467.2349,28296.0
2021-06-29 09:30:00,493.06,494.39,492.88,493.89,22463.0,468.8419,470.1065,468.6707,469.6311,22463.0
2021-06-29 09:40:00,493.98,494.12,492.59,493.11,28039.0,469.7167,469.8498,468.395,468.8894,28039.0
2021-06-29 09:50:00,493.11,493.56,492.99,493.37,15278.0,468.8894,469.3173,468.7753,469.1366,15278.0
2021-06-29 10:00:00,493.64,493.91,493.0,493.37,13420.0,469.3934,469.6501,468.7848,469.1366,13420.0
2021-06-29 10:10:00,493.44,493.84,493.14,493.84,12815.0,469.2032,469.5836,468.9179,469.5836,12815.0
2021-06-29 10:20:00,493.86,494.23,493.81,494.22,18082.0,469.6026,469.9544,469.555,469.9449,18082.0
2021-06-29 10:30:00,494.29,494.73,493.85,493.96,17259.0,470.0115,470.4298,469.5931,469.6977,17259.0
2021-06-29 10:40:00,493.75,493.83,493.19,493.19,1149.0,469.498,469.574,468.9655,468.9655,1149.0
2021-06-29 10:50:00,493.54,493.8,493.29,493.29,9834.0,469.2983,469.5455,469.0606,469.0606,9834.0
2021-06-29 11:00:00,493.27,494.0,493.24,493.94,14670.0,469.0416,469.7357,469.013,469.6786,14670.0
2021-06-29 11:10:00,493.88,494.43,493.88,494.43,8162.0,469.6216,470.1446,469.6216,470.1446,8162.0
2021-06-29 11:20:00,494.53,494.72,494.33,494.39,8342.0,470.2397,470.4203,470.0495,470.1065,8342.0
2021-06-29 11:30:00,494.39,494.41,493.21,493.21,14164.0,470.1065,470.1256,468.9845,468.9845,14164.0
2021-06-29 11:40:00,493.31,493.31,492.76,492.76,8776.0,469.0796,469.0796,468.5566,468.5566,8776.0
2021-06-29 11:50:00,492.62,492.95,492.61,492.95,3613.0,468.4235,468.7373,468.414,468.7373,3613.0
2021-06-29 12:00:00,492.95,493.0,492.5,492.57,3628.0,468.7373,468.7848,468.3094,468.3759,3628.0
2021-06-29 12:10:00,492.69,492.76,492.5,492.63,13824.0,468.49,468.5566,468.3094,468.433,13824.0
2021-06-29 12:20:00,492.54,492.55,492.14,492.21,1934.0,468.3474,468.3569,467.9671,468.0336,1934.0
2021-06-29 12:30:00,492.17,492.2,491.82,492.06,5609.0,467.9956,468.0241,467.6628,467.891,5609.0
2021-06-29 12:40:00,491.99,492.04,491.75,491.81,2349.0,467.8244,467.872,467.5962,467.6533,2349.0
2021-06-29 12:50:00,491.78,491.99,491.6,491.63,8079.0,467.6247,467.8244,467.4536,467.4821,8079.0
2021-06-29 13:00:00,491.71,491.72,491.5,491.5,6240.0,467.5582,467.5677,467.3585,467.3585,6240.0
2021-06-29 13:10:00,491.38,491.46,491.2,491.2,3629.0,467.2444,467.3205,467.0732,467.0732,3629.0
2021-06-29 13:20:00,491.2,491.33,491.19,491.31,3994.0,467.0732,467.1968,467.0637,467.1778,3994.0
2021-06-29 13:30:00,491.31,491.37,491.04,491.04,2535.0,467.1778,467.2349,466.9211,466.9211,2535.0
2021-06-29 13:40:00,490.81,491.35,490.8,491.32,4668.0,466.7024,467.2159,466.6929,467.1873,4668.0
2021-06-29 13:50:00,491.15,491.31,491.09,491.31,7912.0,467.0257,467.1778,466.9686,467.1778,7912.0
2021-06-29 14:00:00,491.22,491.24,490.88,491.14,6628.0,467.0922,467.1113,466.7689,467.0162,6628.0
2021-06-29 14:10:00,491.42,491.44,490.98,490.98,2946.0,467.2824,467.3014,466.864,466.864,2946.0
2021-06-29 14:20:00,491.1,491.16,490.89,490.91,9934.0,466.9781,467.0352,466.7785,466.7975,9934.0
2021-06-29 14:30:00,490.8,491.05,490.44,490.44,7958.0,466.6929,466.9306,466.3506,466.3506,7958.0
2021-06-29 14:40:00,490.17,490.22,489.83,490.09,6535.0,466.0938,466.1414,465.7705,466.0177,6535.0
2021-06-29 14:50:00,490.09,490.55,489.99,490.48,9202.0,466.0177,466.4552,465.9227,466.3886,9202.0
2021-06-29 15:00:00,490.54,490.82,490.43,490.67,12767.0,466.4456,466.7119,466.341,466.5693,12767.0
2021-06-29 15:10:00,490.76,491.29,490.74,491.15,17918.0,466.6548,467.1588,466.6358,467.0257,17918.0
2021-06-29 15:20:00,491.03,491.26,490.92,491.15,5971.0,466.9116,467.1303,466.807,467.0257,5971.0
2021-06-29 15:30:00,491.08,491.08,490.74,490.97,3632.0,466.9591,466.9591,466.6358,466.8545,3632.0
2021-06-29 15:40:00,490.96,491.05,490.78,490.8,9527.0,466.845,466.9306,466.6739,466.6929,9527.0
2021-06-29 15:50:00,490.82,491.05,490.57,490.85,60843.0,466.7119,466.9306,466.4742,466.7404,60843.0
2021-06-30 09:30:00,490.17,490.68,489.63,490.34,12511.0,466.0938,466.5788,465.5803,466.2555,12511.0
2021-06-30 09:40:00,490.52,491.3,489.31,489.62,17458.0,466.4266,467.1683,465.2761,465.5708,17458.0
2021-06-30 09:50:00,489.8,490.75,489.71,490.66,17372.0,465.742,466.6453,465.6564,466.5598,17372.0
2021-06-30 10:00:00,490.7,491.19,490.7,490.84,13703.0,466.5978,467.0637,466.5978,466.7309,13703.0
2021-06-30 10:10:00,490.89,491.19,490.39,490.48,15821.0,466.7785,467.0637,466.303,466.3886,15821.0
2021-06-30 10:20:00,490.4,490.87,490.4,490.6,11695.0,466.3125,466.7594,466.3125,466.5027,11695.0
2021-06-30 10:30:00,490.52,491.36,490.52,490.73,17115.0,466.4266,467.2254,466.4266,466.6263,17115.0
2021-06-30 10:40:00,490.95,491.03,490.5,490.96,14657.0,466.8355,466.9116,466.4076,466.845,14657.0
2021-06-30 10:50:00,490.84,490.88,490.12,490.27,13383.0,466.7309,466.7689,466.0463,466.1889,13383.0
2021-06-30 11:00:00,490.29,490.38,489.63,489.87,9731.0,466.2079,466.2935,465.5803,465.8086,9731.0
2021-06-30 11:10:00,489.83,489.83,489.59,489.75,10500.0,465.7705,465.7705,465.5423,465.6944,10500.0
2021-06-30 11:20:00,489.92,490.47,489.92,490.13,3785.0,465.8561,466.3791,465.8561,466.0558,3785.0
2021-06-30 11:30:00,490.2,490.65,490.19,490.6,4314.0,466.1223,466.5502,466.1128,466.5027,4314.0
2021-06-30 11:40:00,490.5,490.71,490.24,490.24,4950.0,466.4076,466.6073,466.1604,466.1604,4950.0
2021-06-30 11:50:00,490.28,490.66,490.28,490.61,7693.0,466.1984,466.5598,466.1984,466.5122,7693.0
2021-06-30 12:00:00,490.61,490.96,490.6,490.82,9590.0,466.5122,466.845,466.5027,466.7119,9590.0
2021-06-30 12:10:00,490.89,491.21,490.87,491.15,8300.0,466.7785,467.0827,466.7594,467.0257,8300.0
2021-06-30 12:20:00,491.1,491.49,491.08,491.41,11002.0,466.9781,467.349,466.9591,467.2729,11002.0
2021-06-30 12:30:00,491.41,492.06,491.39,491.78,10562.0,467.2729,467.891,467.2539,467.6247,10562.0
2021-06-30 12:40:00,491.65,491.65,491.43,491.56,3050.0,467.5011,467.5011,467.2919,467.4155,3050.0
2021-06-30 12:50:00,491.41,491.45,490.94,491.02,2676.0,467.2729,467.3109,466.826,466.9021,2676.0
2021-06-30 13:00:00,491.0,491.1,490.73,491.1,3159.0,466.8831,466.9781,466.6263,466.9781,3159.0
2021-06-30 13:10:00,490.98,490.99,490.65,490.65,1700.0,466.864,466.8735,466.5502,466.5502,1700.0
2021-06-30 13:20:00,490.47,490.61,490.43,490.58,2535.0,466.3791,466.5122,466.341,466.4837,2535.0
2021-06-30 13:30:00,490.53,490.53,490.3,490.3,600.0,466.4361,466.4361,466.2174,466.2174,600.0
2021-06-30 13:40:00,490.16,490.42,490.09,490.42,1996.0,466.0843,466.3315,466.0177,466.3315,1996.0
2021-06-30 13:50:00,490.33,490.59,490.3,490.34,3600.0,466.246,466.4932,466.2174,466.2555,3600.0
2021-06-30 14:00:00,490.54,490.7,490.5,490.54,6590.0,466.4456,466.5978,466.4076,466.4456,6590.0
2021-06-30 14:10:00,490.5,491.17,490.44,491.05,6483.0,466.4076,467.0447,466.3506,466.9306,6483.0
2021-06-30 14:20:00,491.06,491.22,490.96,491.02,7355.0,466.9401,467.0922,466.845,466.9021,7355.0
2021-06-30 14:30:00,491.09,491.32,491.03,491.3,8189.0,466.9686,467.1873,466.9116,467.1683,8189.0
2021-06-30 14:40:00,491.31,491.43,491.17,491.43,4041.0,467.1778,467.2919,467.0447,467.2919,4041.0
2021-06-30 14:50:00,491.36,491.81,491.31,491.7,8179.0,467.2254,467.6533,467.1778,467.5487,8179.0
2021-06-30 15:00:00,491.76,491.76,491.07,491.09,6552.0,467.6057,467.6057,466.9496,466.9686,6552.0
2021-06-30 15:10:00,491.17,491.35,491.07,491.09,10253.0,467.0447,467.2159,466.9496,466.9686,10253.0
2021-06-30 15:20:00,491.13,491.61,491.13,491.46,12724.0,467.0067,467.4631,467.0067,467.3205,12724.0
2021-06-30 15:30:00,491.37,491.45,491.16,491.45,21150.0,467.2349,467.3109,467.0352,467.3109,21150.0
2021-06-30 15:40:00,491.44,491.97,491.22,491.55,15255.0,467.3014,467.8054,467.0922,467.406,15255.0
2021-06-30 15:50:00,491.47,491.63,490.86,490.86,92257.0,467.33,467.4821,466.7499,466.7499,92257.0
2021-07-01 09:30:00,493.72,493.95,492.11,492.64,51030.0,469.4695,469.6882,467.9385,468.4425,51030.0
2021-07-01 09:40:00,492.42,493.74,492.39,493.28,40887.0,468.2333,469.4885,468.2048,469.0511,40887.0
2021-07-01 09:50:00,493.35,493.6,492.79,493.21,28946.0,469.1176,469.3553,468.5851,468.9845,28946.0
2021-07-01 10:00:00,492.84,494.64,492.73,494.5,32148.0,468.6327,470.3443,468.5281,470.2111,32148.0
2021-07-01 10:10:00,494.74,495.83,494.3,495.83,30332.0,470.4393,471.4758,470.021,471.4758,30332.0
2021-07-01 10:20:00,495.73,495.79,494.94,495.12,28080.0,471.3807,471.4378,470.6295,470.8007,28080.0
2021-07-01 10:30:00,495.25,495.26,494.52,494.88,19092.0,470.9243,470.9338,470.2302,470.5725,19092.0
2021-07-01 10:40:00,494.73,495.1,494.56,494.68,24592.0,470.4298,470.7817,470.2682,470.3823,24592.0
2021-07-01 10:50:00,494.68,495.24,494.29,494.32,22020.0,470.3823,470.9148,470.0115,470.04,22020.0
2021-07-01 11:00:00,494.17,495.41,494.17,495.27,19840.0,469.8973,471.0764,469.8973,470.9433,19840.0
2021-07-01 11:10:00,495.1,495.21,493.98,494.18,19531.0,470.7817,470.8863,469.7167,469.9069,19531.0
2021-07-01 11:20:00,494.19,494.96,494.04,494.96,10716.0,469.9164,470.6485,469.7737,470.6485,10716.0
2021-07-01 11:30:00,494.92,495.31,494.89,495.08,13232.0,470.6105,470.9814,470.582,470.7626,13232.0
2021-07-01 11:40:00,495.0,495.33,494.99,495.3,13743.0,470.6866,471.0004,470.6771,470.9718,13743.0
2021-07-01 11:50:00,495.37,495.62,495.02,495.02,15193.0,471.0384,471.2761,470.7056,470.7056,15193.0
2021-07-01 12:00:00,495.0,495.24,494.96,495.17,21230.0,470.6866,470.9148,470.6485,470.8482,21230.0
2021-07-01 12:10:00,495.25,495.31,494.83,494.98,12077.0,470.9243,470.9814,470.5249,470.6676,12077.0
2021-07-01 12:20:00,495.15,495.41,494.94,495.34,12679.0,470.8292,471.0764,470.6295,471.0099,12679.0
2021-07-01 12:30:00,495.27,495.69,495.26,495.4,8856.0,470.9433,471.3427,470.9338,471.0669,8856.0
2021-07-01 12:40:00,495.32,495.74,495.32,495.61,6522.0,470.9909,471.3902,470.9909,471.2666,6522.0
2021-07-01 12:50:00,495.67,495.85,495.44,495.67,10953.0,471.3237,471.4948,471.105,471.3237,10953.0
2021-07-01 13:00:00,495.64,495.95,495.63,495.94,12378.0,471.2951,471.5899,471.2856,471.5804,12378.0
2021-07-01 13:10:00,495.92,496.04,495.83,495.97,13864.0,471.5614,471.6755,471.4758,471.6089,13864.0
2021-07-01 13:20:00,495.92,496.11,495.92,495.98,6016.0,471.5614,471.7421,471.5614,471.6184,6016.0
2021-07-01 13:30:00,496.04,496.14,495.71,495.73,14307.0,471.6755,471.7706,471.3617,471.3807,14307.0
2021-07-01 13:40:00,495.79,495.81,495.51,495.58,18973.0,471.4378,471.4568,471.1715,471.2381,18973.0
2021-07-01 13:50:00,495.64,495.66,495.42,495.51,9366.0,471.2951,471.3142,471.0859,471.1715,9366.0
2021-07-01 14:00:00,495.45,495.48,495.01,495.1,3352.0,471.1145,471.143,470.6961,470.7817,3352.0
2021-07-01 14:10:00,494.96,495.08,494.86,494.97,7185.0,470.6485,470.7626,470.5535,470.6581,7185.0
2021-07-01 14:20:00,495.0,495.7,494.96,495.7,10956.0,470.6866,471.3522,470.6485,471.3522,10956.0
2021-07-01 14:30:00,495.74,496.37,495.65,496.05,21778.0,471.3902,471.9893,471.3047,471.685,21778.0
2021-07-01 14:40:00,496.11,496.27,496.08,496.2,8242.0,471.7421,471.8942,471.7135,471.8276,8242.0
2021-07-01 14:50:00,496.21,496.25,496.02,496.19,40943.0,471.8371,471.8752,471.6565,471.8181,40943.0
2021-07-01 15:00:00,496.29,496.49,496.05,496.29,16995.0,471.9132,472.1034,471.685,471.9132,16995.0
2021-07-01 15:10:00,496.31,496.44,496.18,496.42,9925.0,471.9322,472.0558,471.8086,472.0368,9925.0
2021-07-01 15:20:00,496.41,496.41,496.05,496.21,17314.0,472.0273,472.0273,471.685,471.8371,17314.0
2021-07-01 15:30:00,496.23,496.25,495.83,496.09,24463.0,471.8562,471.8752,471.4758,471.723,24463.0
2021-07-01 15:40:00,496.1,496.14,495.71,495.9,25132.0,471.7325,471.7706,471.3617,471.5424,25132.0
2021-07-01 15:50:00,495.96,496.01,494.43,495.3,183776.0,471.5994,471.647,470.1446,470.9718,183776.0
2021-07-02 09:30:00,496.08,496.44,493.98,494.17,31029.0,471.7135,472.0558,469.7167,469.8973,31029.0
2021-07-02 09:40:00,494.07,494.49,493.31,493.44,25166.0,469.8023,470.2016,469.0796,469.2032,25166.0
2021-07-02 09:50:00,493.47,493.64,492.51,492.51,13315.0,469.2317,469.3934,468.3189,468.3189,13315.0
2021-07-02 10:00:00,492.51,493.19,492.1,492.83,21553.0,468.3189,468.9655,467.929,468.6232,21553.0
2021-07-02 10:10:00,492.78,493.23,492.36,493.13,21833.0,468.5756,469.0035,468.1763,468.9084,21833.0
2021-07-02 10:20:00,492.86,493.15,492.62,493.09,11171.0,468.6517,468.9274,468.4235,468.8704,11171.0
2021-07-02 10:30:00,493.15,493.32,492.72,492.83,23916.0,468.9274,469.0891,468.5186,468.6232,23916.0
2021-07-02 10:40:00,492.93,493.28,492.88,493.17,16763.0,468.7183,469.0511,468.6707,468.9465,16763.0
2021-07-02 10:50:00,493.0,493.12,492.71,492.83,14409.0,468.7848,468.8989,468.5091,468.6232,14409.0
2021-07-02 11:00:00,492.76,492.93,492.24,492.93,13525.0,468.5566,468.7183,468.0621,468.7183,13525.0
2021-07-02 11:10:00,493.16,493.27,492.82,492.95,2750.0,468.937,469.0416,468.6137,468.7373,2750.0
2021-07-02 11:20:00,493.02,493.34,492.99,493.28,4410.0,468.8038,469.1081,468.7753,469.0511,4410.0
2021-07-02 11:30:00,493.24,493.38,492.81,492.91,13370.0,469.013,469.1462,468.6041,468.6992,13370.0
2021-07-02 11:40:00,492.92,492.95,492.25,492.56,53210.0,468.7087,468.7373,468.0717,468.3664,53210.0
2021-07-02 11:50:00,492.47,492.66,492.37,492.54,7025.0,468.2808,468.4615,468.1858,468.3474,7025.0
2021-07-02 12:00:00,492.51,492.6,492.28,492.54,25306.0,468.3189,468.4045,468.1002,468.3474,25306.0
2021-07-02 12:10:00,492.49,492.57,492.17,492.27,22925.0,468.2999,468.3759,467.9956,468.0907,22925.0
2021-07-02 12:20:00,492.21,492.21,492.03,492.18,12675.0,468.0336,468.0336,467.8625,468.0051,12675.0
2021-07-02 12:30:00,492.14,492.86,491.96,492.66,11020.0,467.9671,468.6517,467.7959,468.4615,11020.0
2021-07-02 12:40:00,492.78,493.09,492.78,492.93,7675.0,468.5756,468.8704,468.5756,468.7183,7675.0
2021-07-02 12:50:00,492.93,493.16,492.82,493.07,5347.0,468.7183,468.937,468.6137,468.8514,5347.0
2021-07-02 13:00:00,493.05,493.66,493.05,493.57,13139.0,468.8324,469.4124,468.8324,469.3268,13139.0
2021-07-02 13:10:00,493.54,493.71,493.43,493.71,3224.0,469.2983,469.4599,469.1937,469.4599,3224.0
2021-07-02 13:20:00,493.71,493.74,493.54,493.69,5286.0,469.4599,469.4885,469.2983,469.4409,5286.0
2021-07-02 13:30:00,493.69,493.69,493.44,493.56,5175.0,469.4409,469.4409,469.2032,469.3173,5175.0
2021-07-02 13:40:00,493.68,493.7,493.38,493.51,8170.0,469.4314,469.4504,469.1462,469.2698,8170.0
2021-07-02 13:50:00,493.49,493.49,493.18,493.3,6291.0,469.2507,469.2507,468.956,469.0701,6291.0
2021-07-02 14:00:00,493.32,493.62,493.31,493.62,5213.0,469.0891,469.3744,469.0796,469.3744,5213.0
2021-07-02 14:10:00,493.63,493.85,493.62,493.85,7887.0,469.3839,469.5931,469.3744,469.5931,7887.0
2021-07-02 14:20:00,493.94,494.0,493.88,494.0,1253.0,469.6786,469.7357,469.6216,469.7357,1253.0
2021-07-02 14:30:00,493.9,493.9,493.62,493.76,10557.0,469.6406,469.6406,469.3744,469.5075,10557.0
2021-07-02 14:40:00,493.89,493.98,493.74,493.89,9043.0,469.6311,469.7167,469.4885,469.6311,9043.0
2021-07-02 14:50:00,493.89,493.97,493.58,493.58,14321.0,469.6311,469.7072,469.3363,469.3363,14321.0
2021-07-02 15:00:00,493.54,493.72,493.44,493.45,13693.0,469.2983,469.4695,469.2032,469.2127,13693.0
2021-07-02 15:10:00,493.45,493.7,493.35,493.43,2888.0,469.2127,469.4504,469.1176,469.1937,2888.0
2021-07-02 15:20:00,493.43,493.63,493.32,493.53,11878.0,469.1937,469.3839,469.0891,469.2888,11878.0
2021-07-02 15:30:00,493.57,493.64,493.15,493.64,17184.0,469.3268,469.3934,468.9274,469.3934,17184.0
2021-07-02 15:40:00,493.67,493.68,493.11,493.37,23182.0,469.4219,469.4314,468.8894,469.1366,23182.0
2021-07-02 15:50:00,493.55,493.92,493.33,493.68,67842.0,469.3078,469.6596,469.0986,469.4314,67842.0
2021-07-06 09:30:00,493.5,494.0,489.84,490.28,36109.0,469.2603,469.7357,465.78,466.1984,36109.0
2021-07-06 09:40:00,490.17,490.25,489.22,489.91,19065.0,466.0938,466.1699,465.1905,465.8466,19065.0
2021-07-06 09:50:00,489.67,489.67,488.46,488.71,23859.0,465.6184,465.6184,464.4678,464.7055,23859.0
2021-07-06 10:00:00,488.48,488.58,486.81,486.85,39952.0,464.4868,464.5819,462.8989,462.9369,39952.0
2021-07-06 10:10:00,486.62,486.86,485.83,486.22,14806.0,462.7182,462.9464,461.967,462.3378,14806.0
2021-07-06 10:20:00,486.04,486.42,485.41,486.06,10897.0,462.1667,462.528,461.5676,462.1857,10897.0
2021-07-06 10:30:00,486.0,486.48,484.78,486.4,7124.0,462.1286,462.5851,460.9686,462.509,7124.0
2021-07-06 10:40:00,486.42,486.56,485.76,485.87,29252.0,462.528,462.6611,461.9004,462.005,29252.0
2021-07-06 10:50:00,485.45,485.63,484.71,484.81,27663.0,461.6057,461.7768,460.902,460.9971,27663.0
2021-07-06 11:00:00,484.68,484.92,484.2,484.92,13703.0,460.8735,461.1017,460.4171,461.1017,13703.0
2021-07-06 11:10:00,484.66,485.23,484.47,484.51,15243.0,460.8545,461.3965,460.6738,460.7118,15243.0
2021-07-06 11:20:00,484.57,484.94,483.94,484.94,10232.0,460.7689,461.1207,460.1698,461.1207,10232.0
2021-07-06 11:30:00,485.0,486.05,484.81,486.0,10027.0,461.1778,462.1762,460.9971,462.1286,10027.0
2021-07-06 11:40:00,486.08,486.6,486.0,486.38,12780.0,462.2047,462.6992,462.1286,462.49,12780.0
2021-07-06 11:50:00,486.32,486.36,485.67,485.97,12856.0,462.4329,462.471,461.8149,462.1001,12856.0
2021-07-06 12:00:00,485.74,485.81,485.3,485.3,5730.0,461.8814,461.948,461.463,461.463,5730.0
2021-07-06 12:10:00,485.22,486.2,485.22,485.86,44779.0,461.387,462.3188,461.387,461.9955,44779.0
2021-07-06 12:20:00,485.79,485.82,484.66,485.2,91160.0,461.929,461.9575,460.8545,461.3679,91160.0
2021-07-06 12:30:00,485.11,485.13,484.42,485.07,20420.0,461.2824,461.3014,460.6262,461.2443,20420.0
2021-07-06 12:40:00,484.5,485.13,484.39,485.05,3715.0,460.7023,461.3014,460.5977,461.2253,3715.0
2021-07-06 12:50:00,485.21,485.4,485.05,485.37,3452.0,461.3774,461.5581,461.2253,461.5296,3452.0
2021-07-06 13:00:00,485.73,486.01,485.72,485.99,3739.0,461.8719,462.1381,461.8624,462.1191,3739.0
2021-07-06 13:10:00,485.67,486.63,485.67,486.47,2193.0,461.8149,462.7277,461.8149,462.5756,2193.0
2021-07-06 13:20:00,486.58,486.81,486.41,486.42,3845.0,462.6802,462.8989,462.5185,462.528,3845.0
2021-07-06 13:30:00,486.41,486.67,486.22,486.67,2486.0,462.5185,462.7657,462.3378,462.7657,2486.0
2021-07-06 13:40:00,486.75,487.07,486.75,487.0,7847.0,462.8418,463.1461,462.8418,463.0795,7847.0
2021-07-06 13:50:00,487.08,487.46,487.08,487.46,1660.0,463.1556,463.5169,463.1556,463.5169,1660.0
2021-07-06 14:00:00,487.46,487.61,487.44,487.6,7301.0,463.5169,463.6596,463.4979,463.6501,7301.0
2021-07-06 14:10:00,487.51,487.81,487.36,487.77,9979.0,463.5645,463.8497,463.4218,463.8117,9979.0
2021-07-06 14:20:00,487.77,487.95,487.77,487.95,2611.0,463.8117,463.9829,463.8117,463.9829,2611.0
2021-07-06 14:30:00,487.92,488.05,487.85,488.04,5823.0,463.9543,464.0779,463.8878,464.0684,5823.0
2021-07-06 14:40:00,488.09,488.26,488.04,488.15,10397.0,464.116,464.2776,464.0684,464.173,10397.0
2021-07-06 14:50:00,488.03,488.06,487.59,487.96,10826.0,464.0589,464.0875,463.6405,463.9924,10826.0
2021-07-06 15:00:00,487.75,488.0,487.62,488.0,2088.0,463.7927,464.0304,463.6691,464.0304,2088.0
2021-07-06 15:10:00,487.97,488.12,487.88,487.94,7063.0,464.0019,464.1445,463.9163,463.9734,7063.0
2021-07-06 15:20:00,487.93,488.03,487.78,487.83,21036.0,463.9638,464.0589,463.8212,463.8688,21036.0
2021-07-06 15:30:00,488.05,488.17,487.62,488.17,8754.0,464.0779,464.1921,463.6691,464.1921,8754.0
2021-07-06 15:40:00,488.09,488.46,488.03,488.46,27493.0,464.116,464.4678,464.0589,464.4678,27493.0
2021-07-06 15:50:00,488.88,489.11,487.89,488.01,120947.0,464.8672,465.0859,463.9258,464.0399,120947.0
2021-07-07 09:30:00,487.8,490.68,487.37,489.8,88448.0,463.8402,466.5788,463.4313,465.742,88448.0
2021-07-07 09:40:00,489.85,490.3,488.53,489.51,83067.0,465.7895,466.2174,464.5344,465.4662,83067.0
2021-07-07 09:50:00,489.44,489.52,488.03,488.46,19317.0,465.3997,465.4757,464.0589,464.4678,19317.0
2021-07-07 10:00:00,488.26,488.27,487.06,487.11,17813.0,464.2776,464.2871,463.1366,463.1841,17813.0
2021-07-07 10:10:00,487.39,487.51,486.9,487.06,19800.0,463.4504,463.5645,462.9844,463.1366,19800.0
2021-07-07 10:20:00,486.38,486.69,485.07,485.07,9118.0,462.49,462.7847,461.2443,461.2443,9118.0
2021-07-07 10:30:00,485.18,485.38,484.59,484.59,17873.0,461.3489,461.5391,460.7879,460.7879,17873.0
2021-07-07 10:40:00,484.51,485.51,483.91,485.26,19999.0,460.7118,461.6627,460.1413,461.425,19999.0
2021-07-07 10:50:00,485.26,485.92,485.09,485.47,34670.0,461.425,462.0526,461.2633,461.6247,34670.0
2021-07-07 11:00:00,485.46,486.81,485.41,486.28,12315.0,461.6152,462.8989,461.5676,462.3949,12315.0
2021-07-07 11:10:00,486.35,487.21,486.35,487.13,4734.0,462.4614,463.2792,462.4614,463.2031,4734.0
2021-07-07 11:20:00,487.24,488.0,487.24,488.0,10178.0,463.3077,464.0304,463.3077,464.0304,10178.0
2021-07-07 11:30:00,488.01,489.11,488.01,489.07,13661.0,464.0399,465.0859,464.0399,465.0478,13661.0
2021-07-07 11:40:00,489.23,489.33,488.8,489.11,10471.0,465.2,465.2951,464.7911,465.0859,10471.0
2021-07-07 11:50:00,489.14,489.24,488.37,488.62,6337.0,465.1144,465.2095,464.3822,464.62,6337.0
2021-07-07 12:00:00,488.72,488.98,488.64,488.78,9052.0,464.715,464.9623,464.639,464.7721,9052.0
2021-07-07 12:10:00,488.75,489.31,488.63,488.94,8945.0,464.7436,465.2761,464.6295,464.9242,8945.0
2021-07-07 12:20:00,489.4,489.4,488.8,489.04,2770.0,465.3616,465.3616,464.7911,465.0193,2770.0
2021-07-07 12:30:00,489.17,489.85,489.11,489.67,10202.0,465.1429,465.7895,465.0859,465.6184,10202.0
2021-07-07 12:40:00,489.74,489.74,489.02,489.29,4791.0,465.6849,465.6849,465.0003,465.257,4791.0
2021-07-07 12:50:00,489.4,489.71,489.06,489.06,4739.0,465.3616,465.6564,465.0383,465.0383,4739.0
2021-07-07 13:00:00,489.12,489.18,488.91,489.1,1821.0,465.0954,465.1524,464.8957,465.0764,1821.0
2021-07-07 13:10:00,488.77,488.9,488.58,488.72,1852.0,464.7626,464.8862,464.5819,464.715,1852.0
2021-07-07 13:20:00,488.65,488.65,488.07,488.25,6417.0,464.6485,464.6485,464.097,464.2681,6417.0
2021-07-07 13:30:00,488.45,488.51,488.36,488.48,3602.0,464.4583,464.5154,464.3727,464.4868,3602.0
2021-07-07 13:40:00,488.64,488.88,488.39,488.88,7307.0,464.639,464.8672,464.4012,464.8672,7307.0
2021-07-07 13:50:00,488.71,488.93,488.29,488.29,2130.0,464.7055,464.9147,464.3062,464.3062,2130.0
2021-07-07 14:00:00,488.4,489.61,488.31,489.39,8962.0,464.4108,465.5613,464.3252,465.3521,8962.0
2021-07-07 14:10:00,489.17,489.17,487.97,488.49,22203.0,465.1429,465.1429,464.0019,464.4963,22203.0
2021-07-07 14:20:00,488.46,488.47,488.06,488.06,5370.0,464.4678,464.4773,464.0875,464.0875,5370.0
2021-07-07 14:30:00,487.94,488.1,487.18,487.2,6373.0,463.9734,464.1255,463.2507,463.2697,6373.0
2021-07-07 14:40:00,487.21,487.96,487.11,487.93,5390.0,463.2792,463.9924,463.1841,463.9638,5390.0
2021-07-07 14:50:00,487.95,488.48,487.86,488.48,5100.0,463.9829,464.4868,463.8973,464.4868,5100.0
2021-07-07 15:00:00,488.39,488.9,488.39,488.89,4321.0,464.4012,464.8862,464.4012,464.8767,4321.0
2021-07-07 15:10:00,489.3,489.54,489.17,489.18,2914.0,465.2666,465.4948,465.1429,465.1524,2914.0
2021-07-07 15:20:00,489.15,489.54,489.04,489.54,14359.0,465.1239,465.4948,465.0193,465.4948,14359.0
2021-07-07 15:30:00,489.33,489.63,488.88,489.18,6553.0,465.2951,465.5803,464.8672,465.1524,6553.0
2021-07-07 15:40:00,489.28,489.41,488.96,489.26,6691.0,465.2475,465.3711,464.9433,465.2285,6691.0
2021-07-07 15:50:00,489.3,489.51,488.53,488.7,27813.0,465.2666,465.4662,464.5344,464.696,27813.0
2021-07-08 09:30:00,480.45,480.96,478.28,478.77,66892.0,456.8512,457.3362,454.7878,455.2538,66892.0
2021-07-08 09:40:00,479.01,479.02,476.82,477.99,61743.0,455.482,455.4915,453.3995,454.5121,61743.0
2021-07-08 09:50:00,477.96,479.56,477.54,479.46,46649.0,454.4836,456.005,454.0842,455.9099,46649.0
2021-07-08 10:00:00,479.41,480.49,477.53,479.77,32187.0,455.8623,456.8893,454.0747,456.2046,32187.0
2021-07-08 10:10:00,479.77,480.53,479.3,479.58,35195.0,456.2046,456.9273,455.7577,456.024,35195.0
2021-07-08 10:20:00,479.36,480.94,478.5,480.94,42515.0,455.8148,457.3172,454.997,457.3172,42515.0
2021-07-08 10:30:00,481.32,481.34,480.2,480.4,31028.0,457.6785,457.6975,456.6135,456.8037,31028.0
2021-07-08 10:40:00,480.81,481.65,480.51,480.85,12865.0,457.1936,457.9923,456.9083,457.2316,12865.0
2021-07-08 10:50:00,480.56,482.0,480.52,480.98,7126.0,456.9558,458.3251,456.9178,457.3552,7126.0
2021-07-08 11:00:00,480.93,483.32,480.93,483.31,23350.0,457.3077,459.5803,457.3077,459.5708,23350.0
2021-07-08 11:10:00,483.38,483.66,483.02,483.42,16790.0,459.6373,459.9036,459.295,459.6754,16790.0
2021-07-08 11:20:00,483.64,484.27,483.64,484.22,7833.0,459.8846,460.4836,459.8846,460.4361,7833.0
2021-07-08 11:30:00,484.31,484.91,483.66,484.91,6580.0,460.5217,461.0922,459.9036,461.0922,6580.0
2021-07-08 11:40:00,484.85,485.77,484.76,485.74,11575.0,461.0351,461.9099,460.9495,461.8814,11575.0
2021-07-08 11:50:00,485.66,485.98,485.55,485.86,6728.0,461.8053,462.1096,461.7007,461.9955,6728.0
2021-07-08 12:00:00,486.12,486.65,485.92,486.65,6814.0,462.2427,462.7467,462.0526,462.7467,6814.0
2021-07-08 12:10:00,486.63,486.68,485.72,485.79,7212.0,462.7277,462.7752,461.8624,461.929,7212.0
2021-07-08 12:20:00,486.0,486.41,485.66,486.27,5036.0,462.1286,462.5185,461.8053,462.3854,5036.0
2021-07-08 12:30:00,486.22,486.87,486.22,486.87,3113.0,462.3378,462.9559,462.3378,462.9559,3113.0
2021-07-08 12:40:00,486.77,487.11,486.57,486.57,4984.0,462.8608,463.1841,462.6706,462.6706,4984.0
2021-07-08 12:50:00,486.55,486.55,486.09,486.09,1487.0,462.6516,462.6516,462.2142,462.2142,1487.0
2021-07-08 13:00:00,486.22,486.22,485.62,485.64,2690.0,462.3378,462.3378,461.7673,461.7863,2690.0
2021-07-08 13:10:00,485.17,485.17,484.7,484.81,4528.0,461.3394,461.3394,460.8925,460.9971,4528.0
2021-07-08 13:20:00,484.75,485.2,484.2,485.2,4099.0,460.94,461.3679,460.4171,461.3679,4099.0
2021-07-08 13:30:00,485.09,485.15,484.82,484.97,3541.0,461.2633,461.3204,461.0066,461.1492,3541.0
2021-07-08 13:40:00,484.8,484.82,484.12,484.12,9812.0,460.9876,461.0066,460.341,460.341,9812.0
2021-07-08 13:50:00,484.0,484.05,483.72,483.74,13261.0,460.2269,460.2744,459.9606,459.9796,13261.0
2021-07-08 14:00:00,483.79,483.87,483.2,483.2,6662.0,460.0272,460.1033,459.4662,459.4662,6662.0
2021-07-08 14:10:00,483.03,483.85,482.64,482.74,6627.0,459.3045,460.0842,458.9337,459.0288,6627.0
2021-07-08 14:20:00,482.61,482.7,482.09,482.2,10800.0,458.9052,458.9907,458.4107,458.5153,10800.0
2021-07-08 14:30:00,482.21,482.23,481.83,482.05,5016.0,458.5248,458.5438,458.1635,458.3727,5016.0
2021-07-08 14:40:00,481.99,481.99,481.46,481.7,4390.0,458.3156,458.3156,457.8116,458.0398,4390.0
2021-07-08 14:50:00,481.77,482.21,481.46,482.21,7406.0,458.1064,458.5248,457.8116,458.5248,7406.0
2021-07-08 15:00:00,482.25,482.78,482.25,482.38,7901.0,458.5628,459.0668,458.5628,458.6864,7901.0
2021-07-08 15:10:00,482.4,482.4,481.42,481.85,13624.0,458.7055,458.7055,457.7736,458.1825,13624.0
2021-07-08 15:20:00,482.17,482.62,481.88,482.51,11322.0,458.4868,458.9147,458.211,458.8101,11322.0
2021-07-08 15:30:00,482.68,482.85,482.19,482.26,9135.0,458.9717,459.1334,458.5058,458.5723,9135.0
2021-07-08 15:40:00,482.26,482.26,480.88,480.88,26004.0,458.5723,458.5723,457.2601,457.2601,26004.0
2021-07-08 15:50:00,480.84,482.86,480.54,482.79,97214.0,457.2221,459.1429,456.9368,459.0763,97214.0
2021-07-09 09:30:00,487.29,488.17,486.92,487.72,38525.0,463.3553,464.1921,463.0035,463.7642,38525.0
2021-07-09 09:40:00,487.74,489.3,487.74,488.71,73579.0,463.7832,465.2666,463.7832,464.7055,73579.0
2021-07-09 09:50:00,488.75,490.45,488.75,490.22,21400.0,464.7436,466.3601,464.7436,466.1414,21400.0
2021-07-09 10:00:00,490.28,491.01,490.26,490.47,32838.0,466.1984,466.8926,466.1794,466.3791,32838.0
2021-07-09 10:10:00,490.48,491.22,490.27,491.03,30715.0,466.3886,467.0922,466.1889,466.9116,30715.0
2021-07-09 10:20:00,491.17,491.59,490.81,491.48,12163.0,467.0447,467.4441,466.7024,467.3395,12163.0
2021-07-09 10:30:00,491.55,491.7,490.47,491.2,18195.0,467.406,467.5487,466.3791,467.0732,18195.0
2021-07-09 10:40:00,491.14,491.17,490.16,490.32,13530.0,467.0162,467.0447,466.0843,466.2365,13530.0
2021-07-09 10:50:00,490.54,490.54,489.21,489.23,11320.0,466.4456,466.4456,465.181,465.2,11320.0
2021-07-09 11:00:00,489.24,490.17,489.09,489.93,18165.0,465.2095,466.0938,465.0669,465.8656,18165.0
2021-07-09 11:10:00,489.77,490.07,489.66,489.98,20140.0,465.7135,465.9987,465.6089,465.9132,20140.0
2021-07-09 11:20:00,489.89,490.31,489.72,489.92,16645.0,465.8276,466.2269,465.6659,465.8561,16645.0
2021-07-09 11:30:00,490.01,490.48,490.01,490.34,12336.0,465.9417,466.3886,465.9417,466.2555,12336.0
2021-07-09 11:40:00,490.44,490.84,490.24,490.31,13348.0,466.3506,466.7309,466.1604,466.2269,13348.0
2021-07-09 11:50:00,490.41,491.0,490.36,490.44,8172.0,466.322,466.8831,466.2745,466.3506,8172.0
2021-07-09 12:00:00,490.62,490.63,490.3,490.57,8920.0,466.5217,466.5312,466.2174,466.4742,8920.0
2021-07-09 12:10:00,490.65,490.7,490.49,490.54,2791.0,466.5502,466.5978,466.3981,466.4456,2791.0
2021-07-09 12:20:00,490.6,490.7,490.19,490.2,2110.0,466.5027,466.5978,466.1128,466.1223,2110.0
2021-07-09 12:30:00,490.08,490.52,489.93,490.52,3750.0,466.0082,466.4266,465.8656,466.4266,3750.0
2021-07-09 12:40:00,490.71,491.24,490.63,491.04,1995.0,466.6073,467.1113,466.5312,466.9211,1995.0
2021-07-09 12:50:00,491.07,491.29,491.03,491.06,6070.0,466.9496,467.1588,466.9116,466.9401,6070.0
2021-07-09 13:00:00,491.18,491.29,491.07,491.07,8788.0,467.0542,467.1588,466.9496,466.9496,8788.0
2021-07-09 13:10:00,491.08,491.41,491.08,491.41,2801.0,466.9591,467.2729,466.9591,467.2729,2801.0
2021-07-09 13:20:00,491.38,491.38,491.21,491.21,4954.0,467.2444,467.2444,467.0827,467.0827,4954.0
2021-07-09 13:30:00,491.34,491.4,491.05,491.15,7238.0,467.2064,467.2634,466.9306,467.0257,7238.0
2021-07-09 13:40:00,491.2,491.5,491.2,491.49,11148.0,467.0732,467.3585,467.0732,467.349,11148.0
2021-07-09 13:50:00,491.51,491.71,491.46,491.59,11830.0,467.368,467.5582,467.3205,467.4441,11830.0
2021-07-09 14:00:00,491.52,491.73,491.52,491.67,6386.0,467.3775,467.5772,467.3775,467.5201,6386.0
2021-07-09 14:10:00,491.65,492.15,491.65,492.15,4132.0,467.5011,467.9766,467.5011,467.9766,4132.0
2021-07-09 14:20:00,492.04,492.36,491.99,492.23,20431.0,467.872,468.1763,467.8244,468.0526,20431.0
2021-07-09 14:30:00,492.25,492.33,492.03,492.31,8103.0,468.0717,468.1477,467.8625,468.1287,8103.0
2021-07-09 14:40:00,492.36,492.51,492.31,492.51,17527.0,468.1763,468.3189,468.1287,468.3189,17527.0
2021-07-09 14:50:00,492.37,492.58,492.35,492.51,9921.0,468.1858,468.3854,468.1667,468.3189,9921.0
2021-07-09 15:00:00,492.52,492.71,492.32,492.48,15971.0,468.3284,468.5091,468.1382,468.2904,15971.0
2021-07-09 15:10:00,492.58,492.98,492.52,492.87,15931.0,468.3854,468.7658,468.3284,468.6612,15931.0
2021-07-09 15:20:00,492.81,492.9,492.3,492.59,10385.0,468.6041,468.6897,468.1192,468.395,10385.0
2021-07-09 15:30:00,492.78,492.93,492.61,492.61,7631.0,468.5756,468.7183,468.414,468.414,7631.0
2021-07-09 15:40:00,492.81,493.15,492.38,493.07,34008.0,468.6041,468.9274,468.1953,468.8514,34008.0
2021-07-09 15:50:00,493.3,493.41,492.84,492.89,104201.0,469.0701,469.1747,468.6327,468.6802,104201.0
2021-07-12 09:30:00,491.13,491.4,489.46,490.81,36437.0,467.0067,467.2634,465.4187,466.7024,36437.0
2021-07-12 09:40:00,491.12,491.23,489.82,490.7,17067.0,466.9972,467.1018,465.761,466.5978,17067.0
2021-07-12 09:50:00,490.59,491.8,490.21,491.8,6667.0,466.4932,467.6438,466.1319,467.6438,6667.0
2021-07-12 10:00:00,492.07,493.27,491.82,492.9,26678.0,467.9005,469.0416,467.6628,468.6897,26678.0
2021-07-12 10:10:00,492.86,493.18,492.49,492.64,33411.0,468.6517,468.956,468.2999,468.4425,33411.0
2021-07-12 10:20:00,492.68,493.3,492.17,493.16,7970.0,468.4805,469.0701,467.9956,468.937,7970.0
2021-07-12 10:30:00,493.23,493.55,492.72,493.09,18594.0,469.0035,469.3078,468.5186,468.8704,18594.0
2021-07-12 10:40:00,493.18,493.19,491.77,491.77,8529.0,468.956,468.9655,467.6152,467.6152,8529.0
2021-07-12 10:50:00,491.68,492.77,491.63,492.77,13601.0,467.5297,468.5661,467.4821,468.5661,13601.0
2021-07-12 11:00:00,492.89,492.89,491.99,492.24,6253.0,468.6802,468.6802,467.8244,468.0621,6253.0
2021-07-12 11:10:00,492.11,492.59,491.92,492.54,6365.0,467.9385,468.395,467.7579,468.3474,6365.0
2021-07-12 11:20:00,492.38,492.69,492.31,492.69,4097.0,468.1953,468.49,468.1287,468.49,4097.0
2021-07-12 11:30:00,492.68,492.68,492.39,492.61,3933.0,468.4805,468.4805,468.2048,468.414,3933.0
2021-07-12 11:40:00,492.77,493.03,492.77,493.01,5598.0,468.5661,468.8133,468.5661,468.7943,5598.0
2021-07-12 11:50:00,493.06,493.29,492.93,493.29,5807.0,468.8419,469.0606,468.7183,469.0606,5807.0
2021-07-12 12:00:00,493.37,493.46,492.92,492.96,7946.0,469.1366,469.2222,468.7087,468.7468,7946.0
2021-07-12 12:10:00,492.97,493.4,492.86,493.23,7418.0,468.7563,469.1652,468.6517,469.0035,7418.0
2021-07-12 12:20:00,493.19,493.19,492.48,492.6,12096.0,468.9655,468.9655,468.2904,468.4045,12096.0
2021-07-12 12:30:00,492.62,493.05,492.49,492.82,5899.0,468.4235,468.8324,468.2999,468.6137,5899.0
2021-07-12 12:40:00,492.96,493.14,492.78,493.01,2606.0,468.7468,468.9179,468.5756,468.7943,2606.0
2021-07-12 12:50:00,492.65,492.96,492.62,492.71,2800.0,468.452,468.7468,468.4235,468.5091,2800.0
2021-07-12 13:00:00,492.9,493.13,492.87,492.95,5150.0,468.6897,468.9084,468.6612,468.7373,5150.0
2021-07-12 13:10:00,492.82,493.01,492.53,492.66,7018.0,468.6137,468.7943,468.3379,468.4615,7018.0
2021-07-12 13:20:00,492.91,493.52,492.91,493.52,2850.0,468.6992,469.2793,468.6992,469.2793,2850.0
2021-07-12 13:30:00,493.49,494.08,493.48,493.92,8775.0,469.2507,469.8118,469.2412,469.6596,8775.0
2021-07-12 13:40:00,493.96,494.14,493.87,493.92,5710.0,469.6977,469.8688,469.6121,469.6596,5710.0
2021-07-12 13:50:00,493.76,494.02,493.69,493.86,1879.0,469.5075,469.7547,469.4409,469.6026,1879.0
2021-07-12 14:00:00,493.84,493.91,493.59,493.62,1347.0,469.5836,469.6501,469.3458,469.3744,1347.0
2021-07-12 14:10:00,493.68,494.03,493.4,494.03,5954.0,469.4314,469.7642,469.1652,469.7642,5954.0
2021-07-12 14:20:00,494.06,494.58,494.02,494.56,2400.0,469.7927,470.2872,469.7547,470.2682,2400.0
2021-07-12 14:30:00,494.59,494.74,494.53,494.74,9662.0,470.2967,470.4393,470.2397,470.4393,9662.0
2021-07-12 14:40:00,494.74,494.9,494.32,494.32,6604.0,470.4393,470.5915,470.04,470.04,6604.0
2021-07-12 14:50:00,494.4,494.4,494.25,494.38,4490.0,470.116,470.116,469.9734,470.097,4490.0
2021-07-12 15:00:00,494.4,494.43,494.24,494.31,3855.0,470.116,470.1446,469.9639,470.0305,3855.0
2021-07-12 15:10:00,494.29,494.4,494.0,494.09,5105.0,470.0115,470.116,469.7357,469.8213,5105.0
2021-07-12 15:20:00,494.12,494.37,493.83,494.37,2528.0,469.8498,470.0875,469.574,470.0875,2528.0
2021-07-12 15:30:00,494.35,494.38,493.8,493.8,7205.0,470.0685,470.097,469.5455,469.5455,7205.0
2021-07-12 15:40:00,493.81,493.93,493.66,493.93,7648.0,469.555,469.6691,469.4124,469.6691,7648.0
2021-07-12 15:50:00,494.07,494.71,493.86,494.48,53422.0,469.8023,470.4108,469.6026,470.1921,53422.0
2021-07-13 09:30:00,491.9,493.02,490.98,492.3,49700.0,467.7388,468.8038,466.864,468.1192,49700.0
2021-07-13 09:40:00,492.31,492.87,491.37,491.38,14720.0,468.1287,468.6612,467.2349,467.2444,14720.0
2021-07-13 09:50:00,491.07,491.07,489.98,489.98,8483.0,466.9496,466.9496,465.9132,465.9132,8483.0
2021-07-13 10:00:00,490.0,490.06,489.08,489.6,52095.0,465.9322,465.9892,465.0574,465.5518,52095.0
2021-07-13 10:10:00,489.64,490.25,489.57,489.7,9572.0,465.5899,466.1699,465.5233,465.6469,9572.0
2021-07-13 10:20:00,489.75,489.99,488.95,489.29,10050.0,465.6944,465.9227,464.9337,465.257,10050.0
2021-07-13 10:30:00,489.21,489.78,489.0,489.27,6110.0,465.181,465.723,464.9813,465.238,6110.0
2021-07-13 10:40:00,489.32,489.32,488.6,488.61,7307.0,465.2856,465.2856,464.6009,464.6104,7307.0
2021-07-13 10:50:00,488.54,489.2,488.51,488.67,8416.0,464.5439,465.1715,464.5154,464.6675,8416.0
2021-07-13 11:00:00,488.82,489.01,488.21,488.95,7834.0,464.8101,464.9908,464.2301,464.9337,7834.0
2021-07-13 11:10:00,488.8,488.88,488.68,488.68,976.0,464.7911,464.8672,464.677,464.677,976.0
2021-07-13 11:20:00,488.63,489.17,488.57,489.04,2918.0,464.6295,465.1429,464.5724,465.0193,2918.0
2021-07-13 11:30:00,489.01,489.28,488.73,489.28,7648.0,464.9908,465.2475,464.7245,465.2475,7648.0
2021-07-13 11:40:00,489.22,489.53,488.91,489.53,13009.0,465.1905,465.4853,464.8957,465.4853,13009.0
2021-07-13 11:50:00,489.38,489.78,489.37,489.73,7759.0,465.3426,465.723,465.3331,465.6754,7759.0
2021-07-13 12:00:00,489.69,489.89,489.58,489.74,6013.0,465.6374,465.8276,465.5328,465.6849,6013.0
2021-07-13 12:10:00,489.92,490.04,489.8,489.8,4374.0,465.8561,465.9702,465.742,465.742,4374.0
2021-07-13 12:20:00,489.72,489.77,489.27,489.27,742.0,465.6659,465.7135,465.238,465.238,742.0
2021-07-13 12:30:00,489.26,489.41,489.25,489.32,1817.0,465.2285,465.3711,465.219,465.2856,1817.0
2021-07-13 12:40:00,489.39,489.52,489.38,489.42,1664.0,465.3521,465.4757,465.3426,465.3807,1664.0
2021-07-13 12:50:00,488.83,489.02,488.75,488.83,3702.0,464.8196,465.0003,464.7436,464.8196,3702.0
2021-07-13 13:00:00,488.91,489.04,488.68,488.83,13464.0,464.8957,465.0193,464.677,464.8196,13464.0
2021-07-13 13:10:00,488.73,488.73,487.74,487.74,5328.0,464.7245,464.7245,463.7832,463.7832,5328.0
2021-07-13 13:20:00,487.91,488.59,487.9,488.43,7898.0,463.9448,464.5914,463.9353,464.4393,7898.0
2021-07-13 13:30:00,488.14,488.32,487.99,488.32,3635.0,464.1635,464.3347,464.0209,464.3347,3635.0
2021-07-13 13:40:00,488.23,488.58,488.12,488.41,4825.0,464.2491,464.5819,464.1445,464.4203,4825.0
2021-07-13 13:50:00,488.27,488.81,488.27,488.73,1350.0,464.2871,464.8006,464.2871,464.7245,1350.0
2021-07-13 14:00:00,488.54,488.88,488.17,488.41,11391.0,464.5439,464.8672,464.1921,464.4203,11391.0
2021-07-13 14:10:00,488.51,489.18,488.48,489.12,25863.0,464.5154,465.1524,464.4868,465.0954,25863.0
2021-07-13 14:20:00,489.15,489.15,488.78,489.08,2039.0,465.1239,465.1239,464.7721,465.0574,2039.0
2021-07-13 14:30:00,488.68,488.68,488.32,488.45,600.0,464.677,464.677,464.3347,464.4583,600.0
2021-07-13 14:40:00,488.18,488.18,487.76,487.94,5365.0,464.2016,464.2016,463.8022,463.9734,5365.0
2021-07-13 14:50:00,488.07,488.1,487.8,487.91,7480.0,464.097,464.1255,463.8402,463.9448,7480.0
2021-07-13 15:00:00,487.94,488.31,487.88,488.05,5864.0,463.9734,464.3252,463.9163,464.0779,5864.0
2021-07-13 15:10:00,487.49,487.81,487.47,487.75,4801.0,463.5455,463.8497,463.5264,463.7927,4801.0
2021-07-13 15:20:00,487.94,487.94,487.21,487.25,5969.0,463.9734,463.9734,463.2792,463.3172,5969.0
2021-07-13 15:30:00,487.48,487.57,486.98,487.31,5046.0,463.5359,463.6215,463.0605,463.3743,5046.0
2021-07-13 15:40:00,487.46,487.86,487.31,487.49,7655.0,463.5169,463.8973,463.3743,463.5455,7655.0
2021-07-13 15:50:00,487.54,487.54,486.57,486.86,39042.0,463.593,463.593,462.6706,462.9464,39042.0
2021-07-14 09:30:00,489.08,491.26,488.71,491.26,29648.0,465.0574,467.1303,464.7055,467.1303,29648.0
2021-07-14 09:40:00,491.57,491.8,489.22,489.22,22967.0,467.4251,467.6438,465.1905,465.1905,22967.0
2021-07-14 09:50:00,489.34,489.34,488.02,488.02,49113.0,465.3046,465.3046,464.0494,464.0494,49113.0
2021-07-14 10:00:00,487.93,488.28,486.95,487.58,65180.0,463.9638,464.2967,463.032,463.631,65180.0
2021-07-14 10:10:00,487.49,489.09,487.44,488.68,25395.0,463.5455,465.0669,463.4979,464.677,25395.0
2021-07-14 10:20:00,488.82,488.84,486.78,486.78,16380.0,464.8101,464.8291,462.8703,462.8703,16380.0
2021-07-14 10:30:00,486.85,487.07,486.07,486.37,47105.0,462.9369,463.1461,462.1952,462.4805,47105.0
2021-07-14 10:40:00,486.33,487.02,486.26,487.02,7002.0,462.4424,463.0985,462.3759,463.0985,7002.0
2021-07-14 10:50:00,487.27,487.27,486.42,486.42,4957.0,463.3363,463.3363,462.528,462.528,4957.0
2021-07-14 11:00:00,486.45,486.45,484.72,484.72,10790.0,462.5565,462.5565,460.9115,460.9115,10790.0
2021-07-14 11:10:00,484.8,485.63,484.76,485.43,11564.0,460.9876,461.7768,460.9495,461.5866,11564.0
2021-07-14 11:20:00,485.34,485.5,484.07,484.07,12126.0,461.5011,461.6532,460.2934,460.2934,12126.0
2021-07-14 11:30:00,484.51,485.0,484.41,484.47,18134.0,460.7118,461.1778,460.6167,460.6738,18134.0
2021-07-14 11:40:00,484.0,484.17,483.45,483.56,5236.0,460.2269,460.3885,459.7039,459.8085,5236.0
2021-07-14 11:50:00,483.33,483.67,483.09,483.48,15970.0,459.5898,459.9131,459.3616,459.7324,15970.0
2021-07-14 12:00:00,483.43,485.2,483.43,484.9,4999.0,459.6849,461.3679,459.6849,461.0827,4999.0
2021-07-14 12:10:00,484.78,485.03,484.54,484.82,19427.0,460.9686,461.2063,460.7404,461.0066,19427.0
2021-07-14 12:20:00,484.79,485.27,484.59,485.27,14298.0,460.9781,461.4345,460.7879,461.4345,14298.0
2021-07-14 12:30:00,485.46,485.98,485.23,485.98,3904.0,461.6152,462.1096,461.3965,462.1096,3904.0
2021-07-14 12:40:00,485.77,485.91,485.62,485.78,6173.0,461.9099,462.0431,461.7673,461.9194,6173.0
2021-07-14 12:50:00,485.7,486.32,485.67,486.22,10022.0,461.8434,462.4329,461.8149,462.3378,10022.0
2021-07-14 13:00:00,486.28,486.31,485.69,485.71,8282.0,462.3949,462.4234,461.8339,461.8529,8282.0
2021-07-14 13:10:00,485.46,485.89,484.74,484.82,5858.0,461.6152,462.024,460.9305,461.0066,5858.0
2021-07-14 13:20:00,484.77,485.27,484.74,485.27,12288.0,460.9591,461.4345,460.9305,461.4345,12288.0
2021-07-14 13:30:00,485.53,485.82,485.41,485.76,1403.0,461.6817,461.9575,461.5676,461.9004,1403.0
2021-07-14 13:40:00,485.43,485.71,485.43,485.5,1838.0,461.5866,461.8529,461.5866,461.6532,1838.0
2021-07-14 13:50:00,485.49,485.66,485.49,485.66,500.0,461.6437,461.8053,461.6437,461.8053,500.0
2021-07-14 14:00:00,485.62,485.75,485.21,485.36,1090.0,461.7673,461.8909,461.3774,461.5201,1090.0
2021-07-14 14:10:00,485.28,485.79,485.25,485.62,1406.0,461.444,461.929,461.4155,461.7673,1406.0
2021-07-14 14:20:00,485.49,485.49,485.01,485.06,3223.0,461.6437,461.6437,461.1873,461.2348,3223.0
2021-07-14 14:30:00,484.84,484.92,484.62,484.75,3068.0,461.0256,461.1017,460.8164,460.94,3068.0
2021-07-14 14:40:00,484.63,484.93,484.48,484.93,821.0,460.8259,461.1112,460.6833,461.1112,821.0
2021-07-14 14:50:00,485.35,485.35,485.15,485.15,1300.0,461.5106,461.5106,461.3204,461.3204,1300.0
2021-07-14 15:00:00,485.07,485.86,485.07,485.72,1416.0,461.2443,461.9955,461.2443,461.8624,1416.0
2021-07-14 15:10:00,485.75,485.75,484.96,485.16,2600.0,461.8909,461.8909,461.1397,461.3299,2600.0
2021-07-14 15:20:00,484.9,484.9,484.46,484.46,4387.0,461.0827,461.0827,460.6643,460.6643,4387.0
2021-07-14 15:30:00,484.49,484.58,484.01,484.4,11906.0,460.6928,460.7784,460.2364,460.6072,11906.0
2021-07-14 15:40:00,484.2,484.53,483.88,484.32,9186.0,460.4171,460.7308,460.1128,460.5312,9186.0
2021-07-14 15:50:00,484.35,484.36,483.8,484.23,50055.0,460.5597,460.5692,460.0367,460.4456,50055.0
2021-07-15 09:30:00,481.63,482.11,481.1,481.28,33063.0,457.9733,458.4297,457.4693,457.6405,33063.0
2021-07-15 09:40:00,481.45,481.8,480.09,481.66,47406.0,457.8021,458.1349,456.5089,458.0018,47406.0
2021-07-15 09:50:00,481.59,483.19,481.45,483.12,20179.0,457.9353,459.4567,457.8021,459.3901,20179.0
2021-07-15 10:00:00,483.09,484.03,483.07,483.71,16392.0,459.3616,460.2554,459.3426,459.9511,16392.0
2021-07-15 10:10:00,483.56,484.16,483.16,483.28,10293.0,459.8085,460.379,459.4281,459.5422,10293.0
2021-07-15 10:20:00,483.09,483.43,482.66,483.04,11470.0,459.3616,459.6849,458.9527,459.314,11470.0
2021-07-15 10:30:00,483.0,483.41,482.75,483.41,16727.0,459.276,459.6659,459.0383,459.6659,16727.0
2021-07-15 10:40:00,483.27,483.35,482.18,482.84,14062.0,459.5327,459.6088,458.4963,459.1239,14062.0
2021-07-15 10:50:00,482.75,483.68,482.75,483.68,3986.0,459.0383,459.9226,459.0383,459.9226,3986.0
2021-07-15 11:00:00,483.54,483.67,482.23,482.75,4911.0,459.7895,459.9131,458.5438,459.0383,4911.0
2021-07-15 11:10:00,482.33,482.96,482.27,482.89,3637.0,458.6389,459.238,458.5819,459.1714,3637.0
2021-07-15 11:20:00,483.25,483.25,482.83,483.0,3826.0,459.5137,459.5137,459.1143,459.276,3826.0
2021-07-15 11:30:00,482.87,483.91,482.87,483.88,3001.0,459.1524,460.1413,459.1524,460.1128,3001.0
2021-07-15 11:40:00,484.0,484.05,483.69,483.81,2526.0,460.2269,460.2744,459.9321,460.0462,2526.0
2021-07-15 11:50:00,484.22,484.53,484.22,484.22,3706.0,460.4361,460.7308,460.4361,460.4361,3706.0
2021-07-15 12:00:00,484.02,484.35,483.29,483.29,2961.0,460.2459,460.5597,459.5518,459.5518,2961.0
2021-07-15 12:10:00,483.27,484.18,483.27,483.6,8675.0,459.5327,460.398,459.5327,459.8465,8675.0
2021-07-15 12:20:00,483.42,483.77,483.27,483.54,4464.0,459.6754,460.0082,459.5327,459.7895,4464.0
2021-07-15 12:30:00,483.24,483.48,483.18,483.42,25583.0,459.5042,459.7324,459.4472,459.6754,25583.0
2021-07-15 12:40:00,483.35,483.68,483.34,483.53,3040.0,459.6088,459.9226,459.5993,459.78,3040.0
2021-07-15 12:50:00,483.66,483.66,482.86,482.86,2600.0,459.9036,459.9036,459.1429,459.1429,2600.0
2021-07-15 13:00:00,482.72,482.98,482.16,482.2,7215.0,459.0097,459.257,458.4773,458.5153,7215.0
2021-07-15 13:10:00,482.24,482.27,481.41,481.41,2826.0,458.5533,458.5819,457.7641,457.7641,2826.0
2021-07-15 13:20:00,480.91,481.41,480.91,481.19,4523.0,457.2887,457.7641,457.2887,457.5549,4523.0
2021-07-15 13:30:00,480.84,480.88,480.11,480.11,6126.0,457.2221,457.2601,456.5279,456.5279,6126.0
2021-07-15 13:40:00,480.36,480.63,479.67,479.69,8110.0,456.7657,457.0224,456.1096,456.1286,8110.0
2021-07-15 13:50:00,479.59,479.81,478.81,478.83,6694.0,456.0335,456.2427,455.2918,455.3108,6694.0
2021-07-15 14:00:00,479.1,479.63,478.88,479.63,5877.0,455.5676,456.0715,455.3584,456.0715,5877.0
2021-07-15 14:10:00,479.52,480.08,479.37,480.08,12905.0,455.9669,456.4994,455.8243,456.4994,12905.0
2021-07-15 14:20:00,480.05,480.72,480.05,480.72,5447.0,456.4709,457.108,456.4709,457.108,5447.0
2021-07-15 14:30:00,480.67,480.88,480.56,480.88,2705.0,457.0604,457.2601,456.9558,457.2601,2705.0
2021-07-15 14:40:00,480.92,481.09,480.61,480.83,2207.0,457.2982,457.4598,457.0034,457.2126,2207.0
2021-07-15 14:50:00,481.42,481.42,480.84,481.1,1962.0,457.7736,457.7736,457.2221,457.4693,1962.0
2021-07-15 15:00:00,481.36,481.45,481.03,481.12,7566.0,457.7165,457.8021,457.4028,457.4883,7566.0
2021-07-15 15:10:00,481.31,481.31,480.6,481.14,13104.0,457.669,457.669,456.9939,457.5074,13104.0
2021-07-15 15:20:00,481.19,481.69,481.05,481.62,11380.0,457.5549,458.0303,457.4218,457.9638,11380.0
2021-07-15 15:30:00,481.62,482.24,481.62,481.9,3946.0,457.9638,458.5533,457.9638,458.23,3946.0
2021-07-15 15:40:00,481.96,482.23,481.78,482.21,8040.0,458.2871,458.5438,458.1159,458.5248,8040.0
2021-07-15 15:50:00,482.09,482.75,482.08,482.51,44521.0,458.4107,459.0383,458.4012,458.8101,44521.0
2021-07-16 09:30:00,485.84,485.96,483.79,484.2,45914.0,461.9765,462.0906,460.0272,460.4171,45914.0
2021-07-16 09:40:00,484.0,484.66,483.25,483.25,31721.0,460.2269,460.8545,459.5137,459.5137,31721.0
2021-07-16 09:50:00,483.36,484.04,483.26,483.72,22512.0,459.6183,460.2649,459.5232,459.9606,22512.0
2021-07-16 10:00:00,483.64,483.72,482.6,482.61,15711.0,459.8846,459.9606,458.8956,458.9052,15711.0
2021-07-16 10:10:00,482.49,482.5,481.44,481.83,8028.0,458.791,458.8006,457.7926,458.1635,8028.0
2021-07-16 10:20:00,481.88,481.98,480.47,480.47,10162.0,458.211,458.3061,456.8703,456.8703,10162.0
2021-07-16 10:30:00,480.43,481.63,480.43,481.27,9681.0,456.8322,457.9733,456.8322,457.631,9681.0
2021-07-16 10:40:00,481.34,481.43,480.87,480.92,10137.0,457.6975,457.7831,457.2506,457.2982,10137.0
2021-07-16 10:50:00,480.98,482.26,480.98,482.12,13382.0,457.3552,458.5723,457.3552,458.4392,13382.0
2021-07-16 11:00:00,482.09,482.26,481.23,481.59,13301.0,458.4107,458.5723,457.5929,457.9353,13301.0
2021-07-16 11:10:00,481.63,482.14,481.56,481.91,9605.0,457.9733,458.4582,457.9067,458.2395,9605.0
2021-07-16 11:20:00,482.04,482.17,481.71,481.78,11435.0,458.3631,458.4868,458.0494,458.1159,11435.0
2021-07-16 11:30:00,481.96,482.65,481.91,482.58,11980.0,458.2871,458.9432,458.2395,458.8766,11980.0
2021-07-16 11:40:00,482.8,483.14,482.7,482.72,17398.0,459.0858,459.4091,458.9907,459.0097,17398.0
2021-07-16 11:50:00,482.72,483.32,482.65,483.32,6276.0,459.0097,459.5803,458.9432,459.5803,6276.0
2021-07-16 12:00:00,483.43,483.43,482.67,482.84,19074.0,459.6849,459.6849,458.9622,459.1239,19074.0
2021-07-16 12:10:00,482.93,483.21,482.89,482.95,13169.0,459.2094,459.4757,459.1714,459.2285,13169.0
2021-07-16 12:20:00,482.92,482.99,482.15,482.36,8013.0,459.1999,459.2665,458.4677,458.6674,8013.0
2021-07-16 12:30:00,482.06,482.24,481.87,481.87,3452.0,458.3822,458.5533,458.2015,458.2015,3452.0
2021-07-16 12:40:00,481.84,481.88,481.4,481.45,8820.0,458.173,458.211,457.7546,457.8021,8820.0
2021-07-16 12:50:00,481.42,481.85,481.25,481.7,3975.0,457.7736,458.1825,457.612,458.0398,3975.0
2021-07-16 13:00:00,481.7,481.75,481.57,481.61,5270.0,458.0398,458.0874,457.9162,457.9543,5270.0
2021-07-16 13:10:00,481.29,481.44,481.29,481.37,6890.0,457.65,457.7926,457.65,457.7261,6890.0
2021-07-16 13:20:00,481.32,481.41,480.99,481.0,3815.0,457.6785,457.7641,457.3647,457.3742,3815.0
2021-07-16 13:30:00,480.6,480.64,479.91,479.91,5220.0,456.9939,457.0319,456.3378,456.3378,5220.0
2021-07-16 13:40:00,480.23,480.26,479.72,479.73,2994.0,456.6421,456.6706,456.1571,456.1666,2994.0
2021-07-16 13:50:00,479.73,479.93,479.61,479.93,1570.0,456.1666,456.3568,456.0525,456.3568,1570.0
2021-07-16 14:00:00,479.4,479.41,479.09,479.28,10429.0,455.8528,455.8623,455.558,455.7387,10429.0
2021-07-16 14:10:00,479.2,479.9,479.15,479.75,4567.0,455.6626,456.3283,455.6151,456.1856,4567.0
2021-07-16 14:20:00,479.7,479.81,479.26,479.26,3730.0,456.1381,456.2427,455.7197,455.7197,3730.0
2021-07-16 14:30:00,479.02,479.47,479.02,479.29,23551.0,455.4915,455.9194,455.4915,455.7482,23551.0
2021-07-16 14:40:00,479.23,479.42,478.91,478.91,2325.0,455.6912,455.8718,455.3869,455.3869,2325.0
2021-07-16 14:50:00,478.73,479.02,478.62,478.76,2588.0,455.2157,455.4915,455.1111,455.2443,2588.0
2021-07-16 15:00:00,478.5,478.5,477.45,477.7,4305.0,454.997,454.997,453.9986,454.2363,4305.0
2021-07-16 15:10:00,477.83,478.31,477.41,478.29,14487.0,454.3599,454.8164,453.9606,454.7973,14487.0
2021-07-16 15:20:00,478.27,478.4,477.73,477.82,9800.0,454.7783,454.9019,454.2648,454.3504,9800.0
2021-07-16 15:30:00,477.55,477.9,477.04,477.04,5549.0,454.0937,454.4265,453.6087,453.6087,5549.0
2021-07-16 15:40:00,477.3,477.59,476.49,476.59,13001.0,453.856,454.1317,453.0858,453.1808,13001.0
2021-07-16 15:50:00,476.77,477.14,476.35,476.69,53571.0,453.352,453.7038,452.9526,453.2759,53571.0
2021-07-19 09:30:00,468.35,469.28,466.89,468.56,78715.0,445.3456,446.2299,443.9573,445.5453,78715.0
2021-07-19 09:40:00,468.57,468.97,467.2,468.07,36567.0,445.5548,445.9351,444.2521,445.0793,36567.0
2021-07-19 09:50:00,467.74,467.77,465.81,466.46,47293.0,444.7655,444.7941,442.9303,443.5484,47293.0
2021-07-19 10:00:00,466.38,467.1,465.43,466.67,22148.0,443.4723,444.157,442.569,443.7481,22148.0
2021-07-19 10:10:00,466.5,466.51,464.67,464.92,21311.0,443.5864,443.596,441.8463,442.084,21311.0
2021-07-19 10:20:00,464.67,467.64,464.34,467.54,17752.0,441.8463,444.6704,441.5325,444.5754,17752.0
2021-07-19 10:30:00,467.42,469.02,467.24,469.02,21997.0,444.4613,445.9827,444.2901,445.9827,21997.0
2021-07-19 10:40:00,468.88,470.41,468.57,470.33,17891.0,445.8495,447.3044,445.5548,447.2283,17891.0
2021-07-19 10:50:00,470.18,470.18,468.25,468.92,16579.0,447.0857,447.0857,445.2505,445.8876,16579.0
2021-07-19 11:00:00,468.85,470.4,468.85,470.04,19502.0,445.821,447.2949,445.821,446.9526,19502.0
2021-07-19 11:10:00,469.98,471.35,469.83,471.17,52096.0,446.8955,448.1982,446.7529,448.0271,52096.0
2021-07-19 11:20:00,471.2,471.33,469.75,469.76,29735.0,448.0556,448.1792,446.6768,446.6863,29735.0
2021-07-19 11:30:00,469.66,471.18,469.59,470.94,55927.0,446.5912,448.0366,446.5247,447.8084,55927.0
2021-07-19 11:40:00,471.16,472.13,470.87,471.32,27559.0,448.0176,448.9399,447.7418,448.1697,27559.0
2021-07-19 11:50:00,471.36,472.39,470.77,472.31,32700.0,448.2077,449.1871,447.6467,449.1111,32700.0
2021-07-19 12:00:00,472.19,472.19,470.76,471.01,14796.0,448.997,448.997,447.6372,447.8749,14796.0
2021-07-19 12:10:00,470.48,470.95,469.75,469.75,7204.0,447.371,447.8179,446.6768,446.6768,7204.0
2021-07-19 12:20:00,469.63,470.02,468.85,468.85,5214.0,446.5627,446.9335,445.821,445.821,5214.0
2021-07-19 12:30:00,468.78,468.78,468.04,468.04,8384.0,445.7545,445.7545,445.0508,445.0508,8384.0
2021-07-19 12:40:00,468.09,468.09,467.49,467.63,15554.0,445.0983,445.0983,444.5278,444.6609,15554.0
2021-07-19 12:50:00,467.53,468.36,467.45,468.07,8213.0,444.5659,445.3551,444.4898,445.0793,8213.0
2021-07-19 13:00:00,468.3,469.5,468.3,469.5,8010.0,445.298,446.4391,445.298,446.4391,8010.0
2021-07-19 13:10:00,469.41,469.47,468.77,468.77,12061.0,446.3535,446.4106,445.7449,445.7449,12061.0
2021-07-19 13:20:00,468.56,468.73,467.22,467.52,8807.0,445.5453,445.7069,444.2711,444.5563,8807.0
2021-07-19 13:30:00,467.44,467.64,466.47,467.51,15163.0,444.4803,444.6704,443.5579,444.5468,15163.0
2021-07-19 13:40:00,467.31,467.47,466.29,466.29,7685.0,444.3567,444.5088,443.3868,443.3868,7685.0
2021-07-19 13:50:00,466.26,467.01,465.95,466.37,13366.0,443.3582,444.0714,443.0635,443.4628,13366.0
2021-07-19 14:00:00,466.53,468.09,466.53,466.65,7292.0,443.615,445.0983,443.615,443.7291,7292.0
2021-07-19 14:10:00,466.66,467.55,466.66,467.4,6244.0,443.7386,444.5849,443.7386,444.4422,6244.0
2021-07-19 14:20:00,467.61,467.68,466.99,467.42,9618.0,444.6419,444.7085,444.0524,444.4613,9618.0
2021-07-19 14:30:00,467.86,467.86,465.85,466.1,12044.0,444.8796,444.8796,442.9684,443.2061,12044.0
2021-07-19 14:40:00,465.96,466.25,465.42,466.25,15954.0,443.073,443.3487,442.5595,443.3487,15954.0
2021-07-19 14:50:00,466.34,466.54,465.17,465.37,11751.0,443.4343,443.6245,442.3218,442.5119,11751.0
2021-07-19 15:00:00,465.48,466.68,465.21,466.68,11105.0,442.6165,443.7576,442.3598,443.7576,11105.0
2021-07-19 15:10:00,466.32,467.19,465.77,465.91,9084.0,443.4153,444.2426,442.8923,443.0254,9084.0
2021-07-19 15:20:00,465.94,466.68,465.62,466.55,13009.0,443.0539,443.7576,442.7497,443.634,13009.0
2021-07-19 15:30:00,466.33,467.08,466.05,467.02,12027.0,443.4248,444.138,443.1585,444.0809,12027.0
2021-07-19 15:40:00,467.04,468.0,467.04,467.94,26093.0,444.0999,445.0128,444.0999,444.9557,26093.0
2021-07-19 15:50:00,467.87,468.61,467.38,468.39,63346.0,444.8892,445.5928,444.4232,445.3836,63346.0
2021-07-20 09:30:00,469.83,471.72,468.4,471.31,46247.0,446.7529,448.55,445.3931,448.1602,46247.0
2021-07-20 09:40:00,471.19,473.85,470.36,473.85,30178.0,448.0461,450.5754,447.2568,450.5754,30178.0
2021-07-20 09:50:00,473.82,476.23,473.5,476.18,34659.0,450.5469,452.8385,450.2426,452.791,34659.0
2021-07-20 10:00:00,476.15,476.93,475.7,476.62,65480.0,452.7625,453.5041,452.3346,453.2094,65480.0
2021-07-20 10:10:00,476.64,478.74,476.45,478.73,17062.0,453.2284,455.2252,453.0477,455.2157,17062.0
2021-07-20 10:20:00,478.87,479.69,478.73,478.96,39425.0,455.3489,456.1286,455.2157,455.4344,39425.0
2021-07-20 10:30:00,478.9,479.18,478.08,478.78,10044.0,455.3774,455.6436,454.5977,455.2633,10044.0
2021-07-20 10:40:00,478.92,479.75,478.62,479.71,9611.0,455.3964,456.1856,455.1111,456.1476,9611.0
2021-07-20 10:50:00,479.93,480.66,479.87,480.6,7419.0,456.3568,457.0509,456.2997,456.9939,7419.0
2021-07-20 11:00:00,480.68,481.09,480.31,480.59,5557.0,457.0699,457.4598,456.7181,456.9844,5557.0
2021-07-20 11:10:00,480.9,480.92,480.09,480.5,4096.0,457.2791,457.2982,456.5089,456.8988,4096.0
2021-07-20 11:20:00,480.5,481.06,480.48,480.56,6970.0,456.8988,457.4313,456.8798,456.9558,6970.0
2021-07-20 11:30:00,480.3,480.41,479.87,480.12,10508.0,456.7086,456.8132,456.2997,456.5375,10508.0
2021-07-20 11:40:00,479.97,481.68,479.97,481.58,20686.0,456.3948,458.0208,456.3948,457.9257,20686.0
2021-07-20 11:50:00,481.62,482.06,481.61,482.0,11650.0,457.9638,458.3822,457.9543,458.3251,11650.0
2021-07-20 12:00:00,482.28,482.53,480.94,481.18,8879.0,458.5914,458.8291,457.3172,457.5454,8879.0
2021-07-20 12:10:00,481.41,482.27,481.4,482.16,6041.0,457.7641,458.5819,457.7546,458.4773,6041.0
2021-07-20 12:20:00,482.26,482.41,482.22,482.23,2861.0,458.5723,458.715,458.5343,458.5438,2861.0
2021-07-20 12:30:00,482.36,483.35,482.36,483.06,6421.0,458.6674,459.6088,458.6674,459.333,6421.0
2021-07-20 12:40:00,483.11,483.58,482.83,483.51,9135.0,459.3806,459.8275,459.1143,459.7609,9135.0
2021-07-20 12:50:00,483.78,483.96,483.1,483.15,9993.0,460.0177,460.1888,459.3711,459.4186,9993.0
2021-07-20 13:00:00,483.31,483.45,481.87,481.94,22432.0,459.5708,459.7039,458.2015,458.2681,22432.0
2021-07-20 13:10:00,481.7,482.35,481.64,482.03,6386.0,458.0398,458.6579,457.9828,458.3536,6386.0
2021-07-20 13:20:00,482.06,482.27,481.51,481.57,15468.0,458.3822,458.5819,457.8592,457.9162,15468.0
2021-07-20 13:30:00,482.06,482.61,482.06,482.35,1636.0,458.3822,458.9052,458.3822,458.6579,1636.0
2021-07-20 13:40:00,482.31,482.66,481.75,481.75,8708.0,458.6199,458.9527,458.0874,458.0874,8708.0
2021-07-20 13:50:00,481.92,482.51,481.75,482.32,4860.0,458.249,458.8101,458.0874,458.6294,4860.0
2021-07-20 14:00:00,482.6,483.27,482.6,482.97,17574.0,458.8956,459.5327,458.8956,459.2475,17574.0
2021-07-20 14:10:00,483.02,483.02,482.44,482.5,3795.0,459.295,459.295,458.7435,458.8006,3795.0
2021-07-20 14:20:00,482.57,482.63,482.17,482.53,3805.0,458.8671,458.9242,458.4868,458.8291,3805.0
2021-07-20 14:30:00,482.74,482.81,482.4,482.41,11315.0,459.0288,459.0953,458.7055,458.715,11315.0
2021-07-20 14:40:00,482.44,483.02,482.01,482.09,9403.0,458.7435,459.295,458.3346,458.4107,9403.0
2021-07-20 14:50:00,482.47,482.74,481.9,481.97,11995.0,458.772,459.0288,458.23,458.2966,11995.0
2021-07-20 15:00:00,481.81,482.72,481.81,482.37,9068.0,458.1444,459.0097,458.1444,458.6769,9068.0
2021-07-20 15:10:00,482.43,482.93,482.42,482.86,8603.0,458.734,459.2094,458.7245,459.1429,8603.0
2021-07-20 15:20:00,482.79,483.15,482.75,482.8,14582.0,459.0763,459.4186,459.0383,459.0858,14582.0
2021-07-20 15:30:00,482.93,483.17,482.81,483.0,8079.0,459.2094,459.4376,459.0953,459.276,8079.0
2021-07-20 15:40:00,483.02,483.25,482.75,483.25,18545.0,459.295,459.5137,459.0383,459.5137,18545.0
2021-07-20 15:50:00,483.23,483.49,480.98,481.66,118058.0,459.4947,459.7419,457.3552,458.0018,118058.0
2021-07-21 09:30:00,484.18,486.32,484.05,486.18,78476.0,460.398,462.4329,460.2744,462.2998,78476.0
2021-07-21 09:40:00,486.1,487.96,485.91,487.88,32815.0,462.2237,463.9924,462.0431,463.9163,32815.0
2021-07-21 09:50:00,487.84,489.14,487.84,489.14,45171.0,463.8783,465.1144,463.8783,465.1144,45171.0
2021-07-21 10:00:00,489.02,489.5,488.58,488.96,43734.0,465.0003,465.4567,464.5819,464.9433,43734.0
2021-07-21 10:10:00,488.59,489.11,488.43,488.43,24138.0,464.5914,465.0859,464.4393,464.4393,24138.0
2021-07-21 10:20:00,488.49,488.9,486.99,486.99,13235.0,464.4963,464.8862,463.07,463.07,13235.0
2021-07-21 10:30:00,486.43,487.06,485.92,486.87,14624.0,462.5375,463.1366,462.0526,462.9559,14624.0
2021-07-21 10:40:00,486.84,487.2,486.1,486.26,12128.0,462.9274,463.2697,462.2237,462.3759,12128.0
2021-07-21 10:50:00,486.57,486.85,485.6,485.77,16658.0,462.6706,462.9369,461.7483,461.9099,16658.0
2021-07-21 11:00:00,485.85,486.61,485.85,486.01,19289.0,461.986,462.7087,461.986,462.1381,19289.0
2021-07-21 11:10:00,486.1,486.68,485.91,486.5,4354.0,462.2237,462.7752,462.0431,462.6041,4354.0
2021-07-21 11:20:00,486.65,486.77,486.02,486.18,8802.0,462.7467,462.8608,462.1477,462.2998,8802.0
2021-07-21 11:30:00,485.71,486.76,485.71,486.6,10352.0,461.8529,462.8513,461.8529,462.6992,10352.0
2021-07-21 11:40:00,486.53,487.59,486.5,487.55,10210.0,462.6326,463.6405,462.6041,463.6025,10210.0
2021-07-21 11:50:00,487.81,488.12,487.45,487.71,10616.0,463.8497,464.1445,463.5074,463.7546,10616.0
2021-07-21 12:00:00,487.71,487.91,487.45,487.51,9630.0,463.7546,463.9448,463.5074,463.5645,9630.0
2021-07-21 12:10:00,487.39,487.72,487.25,487.7,5575.0,463.4504,463.7642,463.3172,463.7451,5575.0
2021-07-21 12:20:00,487.9,487.9,487.45,487.54,11373.0,463.9353,463.9353,463.5074,463.593,11373.0
2021-07-21 12:30:00,487.37,487.57,487.11,487.57,3183.0,463.4313,463.6215,463.1841,463.6215,3183.0
2021-07-21 12:40:00,487.55,487.81,487.35,487.57,3375.0,463.6025,463.8497,463.4123,463.6215,3375.0
2021-07-21 12:50:00,487.47,487.51,487.08,487.08,5504.0,463.5264,463.5645,463.1556,463.1556,5504.0
2021-07-21 13:00:00,487.15,487.76,487.15,487.55,5738.0,463.2222,463.8022,463.2222,463.6025,5738.0
2021-07-21 13:10:00,487.62,487.74,487.45,487.51,4000.0,463.6691,463.7832,463.5074,463.5645,4000.0
2021-07-21 13:20:00,487.53,487.75,487.27,487.75,2855.0,463.5835,463.7927,463.3363,463.7927,2855.0
2021-07-21 13:30:00,487.78,487.98,487.61,487.66,10890.0,463.8212,464.0114,463.6596,463.7071,10890.0
2021-07-21 13:40:00,487.66,487.73,487.43,487.43,1746.0,463.7071,463.7737,463.4884,463.4884,1746.0
2021-07-21 13:50:00,487.57,487.66,487.35,487.35,6048.0,463.6215,463.7071,463.4123,463.4123,6048.0
2021-07-21 14:00:00,487.66,487.73,487.5,487.54,2186.0,463.7071,463.7737,463.555,463.593,2186.0
2021-07-21 14:10:00,487.63,487.63,486.9,486.99,2423.0,463.6786,463.6786,462.9844,463.07,2423.0
2021-07-21 14:20:00,486.69,487.42,486.66,487.42,3730.0,462.7847,463.4789,462.7562,463.4789,3730.0
2021-07-21 14:30:00,487.57,487.73,487.44,487.62,3789.0,463.6215,463.7737,463.4979,463.6691,3789.0
2021-07-21 14:40:00,487.66,487.66,487.49,487.58,950.0,463.7071,463.7071,463.5455,463.631,950.0
2021-07-21 14:50:00,487.67,487.79,487.52,487.79,859.0,463.7166,463.8307,463.574,463.8307,859.0
2021-07-21 15:00:00,487.85,488.04,487.75,487.88,3970.0,463.8878,464.0684,463.7927,463.9163,3970.0
2021-07-21 15:10:00,487.92,488.03,487.67,487.85,18102.0,463.9543,464.0589,463.7166,463.8878,18102.0
2021-07-21 15:20:00,487.92,488.09,487.28,487.28,14265.0,463.9543,464.116,463.3458,463.3458,14265.0
2021-07-21 15:30:00,487.39,487.47,486.9,486.99,12627.0,463.4504,463.5264,462.9844,463.07,12627.0
2021-07-21 15:40:00,487.06,487.45,486.94,486.97,10696.0,463.1366,463.5074,463.0225,463.051,10696.0
2021-07-21 15:50:00,486.94,487.59,486.4,487.59,77451.0,463.0225,463.6405,462.509,463.6405,77451.0
2021-07-22 09:30:00,486.54,486.76,483.39,484.46,46291.0,462.6421,462.8513,459.6468,460.6643,46291.0
2021-07-22 09:40:00,484.61,485.37,483.23,483.3,39945.0,460.8069,461.5296,459.4947,459.5613,39945.0
2021-07-22 09:50:00,483.23,483.84,482.67,483.09,31223.0,459.4947,460.0747,458.9622,459.3616,31223.0
2021-07-22 10:00:00,483.08,483.7,482.34,483.68,25854.0,459.3521,459.9416,458.6484,459.9226,25854.0
2021-07-22 10:10:00,483.86,484.37,483.75,483.89,21365.0,460.0938,460.5787,459.9892,460.1223,21365.0
2021-07-22 10:20:00,483.81,484.0,482.74,482.96,10718.0,460.0462,460.2269,459.0288,459.238,10718.0
2021-07-22 10:30:00,483.25,483.49,483.09,483.19,7260.0,459.5137,459.7419,459.3616,459.4567,7260.0
2021-07-22 10:40:00,483.3,483.9,483.11,483.27,3231.0,459.5613,460.1318,459.3806,459.5327,3231.0
2021-07-22 10:50:00,482.84,483.29,482.77,482.84,8400.0,459.1239,459.5518,459.0573,459.1239,8400.0
2021-07-22 11:00:00,482.81,482.81,482.24,482.3,3584.0,459.0953,459.0953,458.5533,458.6104,3584.0
2021-07-22 11:10:00,482.18,482.32,481.6,481.99,5441.0,458.4963,458.6294,457.9448,458.3156,5441.0
2021-07-22 11:20:00,482.19,482.19,481.59,481.82,14046.0,458.5058,458.5058,457.9353,458.154,14046.0
2021-07-22 11:30:00,481.88,482.3,481.66,481.67,2555.0,458.211,458.6104,458.0018,458.0113,2555.0
2021-07-22 11:40:00,481.72,481.79,480.91,481.47,14553.0,458.0589,458.1254,457.2887,457.8211,14553.0
2021-07-22 11:50:00,480.79,481.41,480.79,481.02,15502.0,457.1745,457.7641,457.1745,457.3932,15502.0
2021-07-22 12:00:00,481.15,481.17,480.68,480.7,15171.0,457.5169,457.5359,457.0699,457.089,15171.0
2021-07-22 12:10:00,480.7,480.74,480.36,480.44,16749.0,457.089,457.127,456.7657,456.8417,16749.0
2021-07-22 12:20:00,480.46,481.68,480.46,481.68,4006.0,456.8608,458.0208,456.8608,458.0208,4006.0
2021-07-22 12:30:00,481.56,482.13,481.56,482.1,4239.0,457.9067,458.4487,457.9067,458.4202,4239.0
2021-07-22 12:40:00,482.27,482.42,482.07,482.2,2550.0,458.5819,458.7245,458.3917,458.5153,2550.0
2021-07-22 12:50:00,482.26,482.42,482.26,482.42,400.0,458.5723,458.7245,458.5723,458.7245,400.0
2021-07-22 13:00:00,482.46,483.11,482.46,483.1,1315.0,458.7625,459.3806,458.7625,459.3711,1315.0
2021-07-22 13:10:00,483.4,483.4,482.85,482.85,500.0,459.6563,459.6563,459.1334,459.1334,500.0
2021-07-22 13:20:00,482.92,483.01,482.85,482.97,1315.0,459.1999,459.2855,459.1334,459.2475,1315.0
2021-07-22 13:30:00,482.98,483.0,482.67,482.8,11186.0,459.257,459.276,458.9622,459.0858,11186.0
2021-07-22 13:40:00,482.78,482.79,482.6,482.7,3081.0,459.0668,459.0763,458.8956,458.9907,3081.0
2021-07-22 13:50:00,482.75,483.39,482.67,483.39,2338.0,459.0383,459.6468,458.9622,459.6468,2338.0
2021-07-22 14:00:00,483.31,483.54,483.17,483.23,5097.0,459.5708,459.7895,459.4376,459.4947,5097.0
2021-07-22 14:10:00,483.31,483.68,483.3,483.61,5510.0,459.5708,459.9226,459.5613,459.856,5510.0
2021-07-22 14:20:00,483.48,483.56,483.29,483.38,1505.0,459.7324,459.8085,459.5518,459.6373,1505.0
2021-07-22 14:30:00,483.33,483.44,483.23,483.37,7333.0,459.5898,459.6944,459.4947,459.6278,7333.0
2021-07-22 14:40:00,483.19,483.57,483.12,483.55,5071.0,459.4567,459.818,459.3901,459.799,5071.0
2021-07-22 14:50:00,483.6,484.04,483.44,484.04,2708.0,459.8465,460.2649,459.6944,460.2649,2708.0
2021-07-22 15:00:00,483.96,484.04,483.55,483.72,5213.0,460.1888,460.2649,459.799,459.9606,5213.0
2021-07-22 15:10:00,483.61,483.61,483.12,483.32,4727.0,459.856,459.856,459.3901,459.5803,4727.0
2021-07-22 15:20:00,483.31,483.31,483.01,483.01,3069.0,459.5708,459.5708,459.2855,459.2855,3069.0
2021-07-22 15:30:00,482.93,482.93,482.44,482.52,10548.0,459.2094,459.2094,458.7435,458.8196,10548.0
2021-07-22 15:40:00,482.31,482.75,482.15,482.75,8429.0,458.6199,459.0383,458.4677,459.0383,8429.0
2021-07-22 15:50:00,482.88,482.95,482.52,482.71,42877.0,459.1619,459.2285,458.8196,459.0002,42877.0
2021-07-23 09:30:00,485.2,486.06,484.35,484.73,35669.0,461.3679,462.1857,460.5597,460.921,35669.0
2021-07-23 09:40:00,485.17,485.98,484.53,484.92,25405.0,461.3394,462.1096,460.7308,461.1017,25405.0
2021-07-23 09:50:00,484.18,484.18,482.58,482.91,26973.0,460.398,460.398,458.8766,459.1904,26973.0
2021-07-23 10:00:00,482.99,483.24,482.5,483.03,23180.0,459.2665,459.5042,458.8006,459.3045,23180.0
2021-07-23 10:10:00,483.31,483.45,482.36,483.07,21008.0,459.5708,459.7039,458.6674,459.3426,21008.0
2021-07-23 10:20:00,482.87,483.95,482.43,483.88,4521.0,459.1524,460.1793,458.734,460.1128,4521.0
2021-07-23 10:30:00,483.9,484.6,483.61,484.14,18897.0,460.1318,460.7974,459.856,460.36,18897.0
2021-07-23 10:40:00,484.03,484.83,484.03,484.51,3900.0,460.2554,461.0161,460.2554,460.7118,3900.0
2021-07-23 10:50:00,484.89,485.07,484.66,484.94,5351.0,461.0732,461.2443,460.8545,461.1207,5351.0
2021-07-23 11:00:00,485.13,485.89,484.97,485.72,5601.0,461.3014,462.024,461.1492,461.8624,5601.0
2021-07-23 11:10:00,485.8,485.81,485.09,485.1,5483.0,461.9385,461.948,461.2633,461.2728,5483.0
2021-07-23 11:20:00,485.3,485.7,485.3,485.7,2494.0,461.463,461.8434,461.463,461.8434,2494.0
2021-07-23 11:30:00,485.67,486.07,485.66,485.83,6487.0,461.8149,462.1952,461.8053,461.967,6487.0
2021-07-23 11:40:00,485.53,485.53,484.78,484.98,3674.0,461.6817,461.6817,460.9686,461.1587,3674.0
2021-07-23 11:50:00,485.06,485.18,484.83,484.83,2146.0,461.2348,461.3489,461.0161,461.0161,2146.0
2021-07-23 12:00:00,484.51,484.93,484.51,484.82,6924.0,460.7118,461.1112,460.7118,461.0066,6924.0
2021-07-23 12:10:00,484.83,485.52,484.83,485.13,3832.0,461.0161,461.6722,461.0161,461.3014,3832.0
2021-07-23 12:20:00,485.04,485.19,484.96,485.19,4458.0,461.2158,461.3584,461.1397,461.3584,4458.0
2021-07-23 12:30:00,485.11,485.22,484.87,485.14,4172.0,461.2824,461.387,461.0541,461.3109,4172.0
2021-07-23 12:40:00,485.18,485.52,485.06,485.52,4337.0,461.3489,461.6722,461.2348,461.6722,4337.0
2021-07-23 12:50:00,485.19,485.44,485.19,485.44,600.0,461.3584,461.5961,461.3584,461.5961,600.0
2021-07-23 13:00:00,485.35,485.53,485.06,485.53,5420.0,461.5106,461.6817,461.2348,461.6817,5420.0
2021-07-23 13:10:00,485.54,485.6,485.54,485.6,451.0,461.6912,461.7483,461.6912,461.7483,451.0
2021-07-23 13:20:00,485.52,485.7,485.52,485.56,2310.0,461.6722,461.8434,461.6722,461.7103,2310.0
2021-07-23 13:30:00,485.59,485.76,485.4,485.76,2916.0,461.7388,461.9004,461.5581,461.9004,2916.0
2021-07-23 13:40:00,485.69,485.93,485.69,485.8,900.0,461.8339,462.0621,461.8339,461.9385,900.0
2021-07-23 13:50:00,486.07,486.12,485.97,486.06,2261.0,462.1952,462.2427,462.1001,462.1857,2261.0
2021-07-23 14:00:00,486.0,486.0,485.63,485.87,3188.0,462.1286,462.1286,461.7768,462.005,3188.0
2021-07-23 14:10:00,485.99,486.33,485.99,486.19,4779.0,462.1191,462.4424,462.1191,462.3093,4779.0
2021-07-23 14:20:00,486.08,486.13,485.78,485.78,3784.0,462.2047,462.2523,461.9194,461.9194,3784.0
2021-07-23 14:30:00,485.85,486.09,485.76,486.08,2327.0,461.986,462.2142,461.9004,462.2047,2327.0
2021-07-23 14:40:00,485.94,486.01,485.92,485.95,1842.0,462.0716,462.1381,462.0526,462.0811,1842.0
2021-07-23 14:50:00,486.01,486.13,485.91,486.13,3533.0,462.1381,462.2523,462.0431,462.2523,3533.0
2021-07-23 15:00:00,486.08,486.09,485.65,485.67,2722.0,462.2047,462.2142,461.7958,461.8149,2722.0
2021-07-23 15:10:00,485.79,485.97,485.54,485.96,2820.0,461.929,462.1001,461.6912,462.0906,2820.0
2021-07-23 15:20:00,486.06,486.17,485.94,486.17,5544.0,462.1857,462.2903,462.0716,462.2903,5544.0
2021-07-23 15:30:00,486.26,486.79,486.26,486.79,9825.0,462.3759,462.8798,462.3759,462.8798,9825.0
2021-07-23 15:40:00,486.79,487.19,486.56,486.94,20554.0,462.8798,463.2602,462.6611,463.0225,20554.0
2021-07-23 15:50:00,486.96,487.32,486.53,486.8,49246.0,463.0415,463.3838,462.6326,462.8893,49246.0
2021-07-26 09:30:00,487.45,490.48,487.14,489.03,50845.0,463.5074,466.3886,463.2126,465.0098,50845.0
2021-07-26 09:40:00,488.81,488.81,486.67,487.33,70061.0,464.8006,464.8006,462.7657,463.3933,70061.0
2021-07-26 09:50:00,486.9,488.97,486.89,488.84,32920.0,462.9844,464.9528,462.9749,464.8291,32920.0
2021-07-26 10:00:00,488.71,489.05,488.51,488.64,9843.0,464.7055,465.0288,464.5154,464.639,9843.0
2021-07-26 10:10:00,488.37,488.67,487.89,488.52,58898.0,464.3822,464.6675,463.9258,464.5249,58898.0
2021-07-26 10:20:00,488.83,488.83,487.91,488.09,11897.0,464.8196,464.8196,463.9448,464.116,11897.0
2021-07-26 10:30:00,488.24,488.24,486.51,486.64,6852.0,464.2586,464.2586,462.6136,462.7372,6852.0
2021-07-26 10:40:00,486.88,487.76,486.7,487.67,19675.0,462.9654,463.8022,462.7943,463.7166,19675.0
2021-07-26 10:50:00,487.54,487.78,487.0,487.22,9026.0,463.593,463.8212,463.0795,463.2887,9026.0
2021-07-26 11:00:00,487.14,487.44,486.69,487.41,4334.0,463.2126,463.4979,462.7847,463.4694,4334.0
2021-07-26 11:10:00,487.49,488.34,487.48,488.15,7048.0,463.5455,464.3537,463.5359,464.173,7048.0
2021-07-26 11:20:00,488.2,488.2,487.65,487.73,3798.0,464.2206,464.2206,463.6976,463.7737,3798.0
2021-07-26 11:30:00,487.7,488.01,487.43,487.92,6934.0,463.7451,464.0399,463.4884,463.9543,6934.0
2021-07-26 11:40:00,487.8,487.88,487.47,487.72,1300.0,463.8402,463.9163,463.5264,463.7642,1300.0
2021-07-26 11:50:00,487.67,487.76,487.16,487.16,1025.0,463.7166,463.8022,463.2317,463.2317,1025.0
2021-07-26 12:00:00,487.09,487.11,486.42,486.49,3786.0,463.1651,463.1841,462.528,462.5946,3786.0
2021-07-26 12:10:00,486.51,486.68,486.3,486.41,9049.0,462.6136,462.7752,462.4139,462.5185,9049.0
2021-07-26 12:20:00,486.5,487.16,486.45,487.16,2651.0,462.6041,463.2317,462.5565,463.2317,2651.0
2021-07-26 12:30:00,487.02,487.29,486.81,487.11,2185.0,463.0985,463.3553,462.8989,463.1841,2185.0
2021-07-26 12:40:00,486.86,486.91,486.35,486.79,4150.0,462.9464,462.9939,462.4614,462.8798,4150.0
2021-07-26 12:50:00,486.53,486.54,486.27,486.39,2099.0,462.6326,462.6421,462.3854,462.4995,2099.0
2021-07-26 13:00:00,486.45,486.53,486.18,486.53,1401.0,462.5565,462.6326,462.2998,462.6326,1401.0
2021-07-26 13:10:00,486.57,486.57,486.28,486.51,2191.0,462.6706,462.6706,462.3949,462.6136,2191.0
2021-07-26 13:20:00,486.63,486.78,486.49,486.67,2437.0,462.7277,462.8703,462.5946,462.7657,2437.0
2021-07-26 13:30:00,486.78,486.78,486.43,486.52,5866.0,462.8703,462.8703,462.5375,462.6231,5866.0
2021-07-26 13:40:00,486.47,486.57,486.32,486.32,2306.0,462.5756,462.6706,462.4329,462.4329,2306.0
2021-07-26 13:50:00,486.28,486.7,486.28,486.7,1443.0,462.3949,462.7943,462.3949,462.7943,1443.0
2021-07-26 14:00:00,486.66,486.66,486.44,486.52,2752.0,462.7562,462.7562,462.547,462.6231,2752.0
2021-07-26 14:10:00,486.59,486.65,486.38,486.39,2124.0,462.6897,462.7467,462.49,462.4995,2124.0
2021-07-26 14:20:00,487.02,487.03,486.64,486.8,2186.0,463.0985,463.108,462.7372,462.8893,2186.0
2021-07-26 14:30:00,487.31,487.31,487.09,487.09,1384.0,463.3743,463.3743,463.1651,463.1651,1384.0
2021-07-26 14:40:00,486.96,487.04,486.88,486.91,975.0,463.0415,463.1176,462.9654,462.9939,975.0
2021-07-26 14:50:00,486.97,487.0,486.52,486.52,1753.0,463.051,463.0795,462.6231,462.6231,1753.0
2021-07-26 15:00:00,486.76,486.81,486.44,486.49,4574.0,462.8513,462.8989,462.547,462.5946,4574.0
2021-07-26 15:10:00,486.47,487.05,486.47,486.98,3300.0,462.5756,463.1271,462.5756,463.0605,3300.0
2021-07-26 15:20:00,487.16,487.49,487.14,487.32,3665.0,463.2317,463.5455,463.2126,463.3838,3665.0
2021-07-26 15:30:00,487.38,487.45,487.17,487.38,9603.0,463.4409,463.5074,463.2412,463.4409,9603.0
2021-07-26 15:40:00,487.47,487.52,487.16,487.21,8502.0,463.5264,463.574,463.2317,463.2792,8502.0
2021-07-26 15:50:00,487.28,487.72,487.1,487.68,35842.0,463.3458,463.7642,463.1746,463.7261,35842.0
2021-07-27 09:30:00,485.18,485.18,482.77,482.92,72082.0,461.3489,461.3489,459.0573,459.1999,72082.0
2021-07-27 09:40:00,482.77,483.44,482.15,483.22,50320.0,459.0573,459.6944,458.4677,459.4852,50320.0
2021-07-27 09:50:00,483.16,483.82,482.7,482.95,15347.0,459.4281,460.0557,458.9907,459.2285,15347.0
2021-07-27 10:00:00,483.0,483.88,483.0,483.88,29338.0,459.276,460.1128,459.276,460.1128,29338.0
2021-07-27 10:10:00,483.81,483.81,482.09,483.31,13021.0,460.0462,460.0462,458.4107,459.5708,13021.0
2021-07-27 10:20:00,483.35,484.4,483.26,484.33,14577.0,459.6088,460.6072,459.5232,460.5407,14577.0
2021-07-27 10:30:00,484.1,484.42,483.72,484.31,9434.0,460.322,460.6262,459.9606,460.5217,9434.0
2021-07-27 10:40:00,484.26,484.42,483.77,484.3,5892.0,460.4741,460.6262,460.0082,460.5121,5892.0
2021-07-27 10:50:00,484.28,485.68,484.28,485.15,24294.0,460.4931,461.8244,460.4931,461.3204,24294.0
2021-07-27 11:00:00,484.98,485.54,484.69,485.04,17544.0,461.1587,461.6912,460.883,461.2158,17544.0
2021-07-27 11:10:00,484.97,485.23,484.05,484.09,4451.0,461.1492,461.3965,460.2744,460.3125,4451.0
2021-07-27 11:20:00,483.92,484.2,483.23,483.23,11225.0,460.1508,460.4171,459.4947,459.4947,11225.0
2021-07-27 11:30:00,483.41,483.41,481.56,481.75,8937.0,459.6659,459.6659,457.9067,458.0874,8937.0
2021-07-27 11:40:00,481.79,482.6,481.5,482.4,7510.0,458.1254,458.8956,457.8497,458.7055,7510.0
2021-07-27 11:50:00,482.42,482.99,482.33,482.87,2460.0,458.7245,459.2665,458.6389,459.1524,2460.0
2021-07-27 12:00:00,482.8,482.8,481.39,482.38,19288.0,459.0858,459.0858,457.7451,458.6864,19288.0
2021-07-27 12:10:00,482.45,482.48,481.6,481.81,20876.0,458.753,458.7815,457.9448,458.1444,20876.0
2021-07-27 12:20:00,482.04,482.19,481.56,482.19,3249.0,458.3631,458.5058,457.9067,458.5058,3249.0
2021-07-27 12:30:00,482.06,482.24,481.79,482.24,5058.0,458.3822,458.5533,458.1254,458.5533,5058.0
2021-07-27 12:40:00,482.45,482.78,482.41,482.42,1350.0,458.753,459.0668,458.715,458.7245,1350.0
2021-07-27 12:50:00,482.56,482.56,482.09,482.12,1949.0,458.8576,458.8576,458.4107,458.4392,1949.0
2021-07-27 13:00:00,482.59,482.94,482.29,482.85,4807.0,458.8861,459.2189,458.6009,459.1334,4807.0
2021-07-27 13:10:00,482.74,482.74,482.05,482.05,5475.0,459.0288,459.0288,458.3727,458.3727,5475.0
2021-07-27 13:20:00,481.94,481.94,481.58,481.81,2845.0,458.2681,458.2681,457.9257,458.1444,2845.0
2021-07-27 13:30:00,481.88,482.42,481.45,482.42,6305.0,458.211,458.7245,457.8021,458.7245,6305.0
2021-07-27 13:40:00,482.31,483.09,482.31,483.05,900.0,458.6199,459.3616,458.6199,459.3235,900.0
2021-07-27 13:50:00,482.9,483.01,482.45,482.46,6098.0,459.1809,459.2855,458.753,458.7625,6098.0
2021-07-27 14:00:00,482.42,482.76,482.25,482.58,4309.0,458.7245,459.0478,458.5628,458.8766,4309.0
2021-07-27 14:10:00,482.69,483.46,482.63,483.46,1726.0,458.9812,459.7134,458.9242,459.7134,1726.0
2021-07-27 14:20:00,483.54,483.84,483.43,483.83,8847.0,459.7895,460.0747,459.6849,460.0652,8847.0
2021-07-27 14:30:00,483.63,483.9,483.6,483.9,1791.0,459.8751,460.1318,459.8465,460.1318,1791.0
2021-07-27 14:40:00,483.92,484.48,483.76,484.29,7528.0,460.1508,460.6833,459.9987,460.5026,7528.0
2021-07-27 14:50:00,484.21,484.41,483.73,484.01,8192.0,460.4266,460.6167,459.9701,460.2364,8192.0
2021-07-27 15:00:00,484.04,484.47,484.03,484.24,6413.0,460.2649,460.6738,460.2554,460.4551,6413.0
2021-07-27 15:10:00,484.0,484.0,483.57,483.8,14969.0,460.2269,460.2269,459.818,460.0367,14969.0
2021-07-27 15:20:00,483.79,484.14,483.79,484.06,4271.0,460.0272,460.36,460.0272,460.2839,4271.0
2021-07-27 15:30:00,484.29,484.3,483.85,484.2,4216.0,460.5026,460.5121,460.0842,460.4171,4216.0
2021-07-27 15:40:00,483.97,484.25,483.82,483.98,4239.0,460.1984,460.4646,460.0557,460.2079,4239.0
2021-07-27 15:50:00,484.19,484.95,484.08,484.59,31887.0,460.4075,461.1302,460.3029,460.7879,31887.0
2021-07-28 09:30:00,486.41,487.46,485.51,487.28,41092.0,462.5185,463.5169,461.6627,463.3458,41092.0
2021-07-28 09:40:00,487.68,487.77,486.7,487.19,21351.0,463.7261,463.8117,462.7943,463.2602,21351.0
2021-07-28 09:50:00,487.21,487.33,485.22,485.81,14937.0,463.2792,463.3933,461.387,461.948,14937.0
2021-07-28 10:00:00,485.89,485.89,484.34,484.34,9578.0,462.024,462.024,460.5502,460.5502,9578.0
2021-07-28 10:10:00,484.34,484.34,482.79,482.81,19399.0,460.5502,460.5502,459.0763,459.0953,19399.0
2021-07-28 10:20:00,482.93,482.98,482.09,482.41,12097.0,459.2094,459.257,458.4107,458.715,12097.0
2021-07-28 10:30:00,482.43,483.18,481.85,482.51,12196.0,458.734,459.4472,458.1825,458.8101,12196.0
2021-07-28 10:40:00,482.43,483.47,482.37,483.47,15952.0,458.734,459.7229,458.6769,459.7229,15952.0
2021-07-28 10:50:00,483.75,484.19,483.6,484.19,4393.0,459.9892,460.4075,459.8465,460.4075,4393.0
2021-07-28 11:00:00,484.23,484.56,483.84,484.56,2990.0,460.4456,460.7594,460.0747,460.7594,2990.0
2021-07-28 11:10:00,484.44,485.24,484.42,484.76,6648.0,460.6453,461.406,460.6262,460.9495,6648.0
2021-07-28 11:20:00,484.95,485.85,484.95,485.62,2300.0,461.1302,461.986,461.1302,461.7673,2300.0
2021-07-28 11:30:00,485.7,486.58,485.6,486.58,2524.0,461.8434,462.6802,461.7483,462.6802,2524.0
2021-07-28 11:40:00,486.6,487.06,486.59,487.06,6727.0,462.6992,463.1366,462.6897,463.1366,6727.0
2021-07-28 11:50:00,487.35,487.65,487.3,487.38,9388.0,463.4123,463.6976,463.3648,463.4409,9388.0
2021-07-28 12:00:00,487.44,487.53,487.2,487.34,6127.0,463.4979,463.5835,463.2697,463.4028,6127.0
2021-07-28 12:10:00,487.56,487.62,487.3,487.5,3411.0,463.612,463.6691,463.3648,463.555,3411.0
2021-07-28 12:20:00,487.12,487.13,486.52,486.54,4221.0,463.1936,463.2031,462.6231,462.6421,4221.0
2021-07-28 12:30:00,486.71,486.87,486.43,486.48,4043.0,462.8038,462.9559,462.5375,462.5851,4043.0
2021-07-28 12:40:00,486.68,486.69,486.47,486.69,2484.0,462.7752,462.7847,462.5756,462.7847,2484.0
2021-07-28 12:50:00,486.89,486.94,486.71,486.82,1480.0,462.9749,463.0225,462.8038,462.9084,1480.0
2021-07-28 13:00:00,487.09,487.27,487.08,487.27,622.0,463.1651,463.3363,463.1556,463.3363,622.0
2021-07-28 13:10:00,487.28,487.31,487.19,487.31,1097.0,463.3458,463.3743,463.2602,463.3743,1097.0
2021-07-28 13:20:00,487.39,487.52,487.14,487.14,980.0,463.4504,463.574,463.2126,463.2126,980.0
2021-07-28 13:30:00,487.56,487.57,486.93,486.93,8795.0,463.612,463.6215,463.013,463.013,8795.0
2021-07-28 13:40:00,486.93,487.18,486.82,487.16,3339.0,463.013,463.2507,462.9084,463.2317,3339.0
2021-07-28 13:50:00,487.33,487.33,486.71,486.73,1325.0,463.3933,463.3933,462.8038,462.8228,1325.0
2021-07-28 14:00:00,486.94,487.84,486.67,487.24,2517.0,463.0225,463.8783,462.7657,463.3077,2517.0
2021-07-28 14:10:00,487.37,488.02,487.37,488.01,1130.0,463.4313,464.0494,463.4313,464.0399,1130.0
2021-07-28 14:20:00,488.23,488.57,488.23,488.57,3851.0,464.2491,464.5724,464.2491,464.5724,3851.0
2021-07-28 14:30:00,488.56,489.19,488.56,488.98,5924.0,464.5629,465.162,464.5629,464.9623,5924.0
2021-07-28 14:40:00,489.02,490.15,488.98,490.14,7361.0,465.0003,466.0748,464.9623,466.0653,7361.0
2021-07-28 14:50:00,490.34,491.08,490.15,490.4,12545.0,466.2555,466.9591,466.0748,466.3125,12545.0
2021-07-28 15:00:00,490.53,490.82,490.07,490.1,4930.0,466.4361,466.7119,465.9987,466.0273,4930.0
2021-07-28 15:10:00,490.12,490.54,490.12,490.32,7940.0,466.0463,466.4456,466.0463,466.2365,7940.0
2021-07-28 15:20:00,490.32,490.35,489.38,489.81,7945.0,466.2365,466.265,465.3426,465.7515,7945.0
2021-07-28 15:30:00,490.12,490.56,489.23,489.23,7710.0,466.0463,466.4647,465.2,465.2,7710.0
2021-07-28 15:40:00,489.27,489.43,488.84,488.88,4623.0,465.238,465.3902,464.8291,464.8672,4623.0
2021-07-28 15:50:00,488.85,488.92,488.17,488.33,43177.0,464.8387,464.9052,464.1921,464.3442,43177.0
2021-07-29 09:30:00,491.57,492.71,491.1,491.69,54299.0,467.4251,468.5091,466.9781,467.5392,54299.0
2021-07-29 09:40:00,491.87,492.42,491.07,492.28,37258.0,467.7103,468.2333,466.9496,468.1002,37258.0
2021-07-29 09:50:00,492.48,493.04,491.42,492.61,19353.0,468.2904,468.8229,467.2824,468.414,19353.0
2021-07-29 10:00:00,492.44,493.47,492.22,493.47,20098.0,468.2523,469.2317,468.0431,469.2317,20098.0
2021-07-29 10:10:00,493.6,494.4,493.57,494.36,23570.0,469.3553,470.116,469.3268,470.078,23570.0
2021-07-29 10:20:00,494.39,494.74,494.19,494.4,10889.0,470.1065,470.4393,469.9164,470.116,10889.0
2021-07-29 10:30:00,494.5,495.08,494.08,494.59,23798.0,470.2111,470.7626,469.8118,470.2967,23798.0
2021-07-29 10:40:00,494.71,495.12,494.69,494.85,16638.0,470.4108,470.8007,470.3918,470.5439,16638.0
2021-07-29 10:50:00,494.88,495.1,494.53,494.73,4992.0,470.5725,470.7817,470.2397,470.4298,4992.0
2021-07-29 11:00:00,494.85,495.32,494.68,495.32,5773.0,470.5439,470.9909,470.3823,470.9909,5773.0
2021-07-29 11:10:00,495.25,495.25,494.91,494.97,10189.0,470.9243,470.9243,470.601,470.6581,10189.0
2021-07-29 11:20:00,494.89,495.17,494.45,494.53,5357.0,470.582,470.8482,470.1636,470.2397,5357.0
2021-07-29 11:30:00,494.54,495.25,494.54,495.24,11320.0,470.2492,470.9243,470.2492,470.9148,11320.0
2021-07-29 11:40:00,495.34,495.34,494.72,494.72,5339.0,471.0099,471.0099,470.4203,470.4203,5339.0
2021-07-29 11:50:00,494.87,495.62,494.77,495.61,3022.0,470.563,471.2761,470.4679,471.2666,3022.0
2021-07-29 12:00:00,495.61,495.85,495.48,495.85,2315.0,471.2666,471.4948,471.143,471.4948,2315.0
2021-07-29 12:10:00,495.64,496.11,495.57,496.06,12186.0,471.2951,471.7421,471.2286,471.6945,12186.0
2021-07-29 12:20:00,496.18,496.2,495.62,495.62,4514.0,471.8086,471.8276,471.2761,471.2761,4514.0
2021-07-29 12:30:00,495.61,495.9,495.6,495.81,7366.0,471.2666,471.5424,471.2571,471.4568,7366.0
2021-07-29 12:40:00,495.82,495.92,495.2,495.36,28612.0,471.4663,471.5614,470.8768,471.0289,28612.0
2021-07-29 12:50:00,495.6,495.7,495.41,495.63,1566.0,471.2571,471.3522,471.0764,471.2856,1566.0
2021-07-29 13:00:00,495.61,496.12,495.61,495.94,5347.0,471.2666,471.7516,471.2666,471.5804,5347.0
2021-07-29 13:10:00,495.92,496.16,495.69,495.69,23779.0,471.5614,471.7896,471.3427,471.3427,23779.0
2021-07-29 13:20:00,495.73,495.91,495.4,495.9,5241.0,471.3807,471.5519,471.0669,471.5424,5241.0
2021-07-29 13:30:00,495.67,495.67,495.27,495.34,6530.0,471.3237,471.3237,470.9433,471.0099,6530.0
2021-07-29 13:40:00,495.26,495.73,495.25,495.48,1327.0,470.9338,471.3807,470.9243,471.143,1327.0
2021-07-29 13:50:00,495.36,495.44,495.2,495.22,2148.0,471.0289,471.105,470.8768,470.8958,2148.0
2021-07-29 14:00:00,495.26,495.41,494.81,494.83,5161.0,470.9338,471.0764,470.5059,470.5249,5161.0
2021-07-29 14:10:00,494.99,495.24,494.82,494.84,7010.0,470.6771,470.9148,470.5154,470.5344,7010.0
2021-07-29 14:20:00,494.88,494.94,494.21,494.56,4900.0,470.5725,470.6295,469.9354,470.2682,4900.0
2021-07-29 14:30:00,494.56,494.56,493.59,493.6,7530.0,470.2682,470.2682,469.3458,469.3553,7530.0
2021-07-29 14:40:00,493.57,494.31,493.57,494.31,4829.0,469.3268,470.0305,469.3268,470.0305,4829.0
2021-07-29 14:50:00,494.36,494.37,493.94,494.22,3754.0,470.078,470.0875,469.6786,469.9449,3754.0
2021-07-29 15:00:00,494.22,494.22,493.69,493.95,7471.0,469.9449,469.9449,469.4409,469.6882,7471.0
2021-07-29 15:10:00,493.92,493.92,493.4,493.66,9281.0,469.6596,469.6596,469.1652,469.4124,9281.0
2021-07-29 15:20:00,493.6,494.05,493.6,493.82,4346.0,469.3553,469.7832,469.3553,469.5645,4346.0
2021-07-29 15:30:00,493.87,493.95,493.58,493.83,12185.0,469.6121,469.6882,469.3363,469.574,12185.0
2021-07-29 15:40:00,493.7,493.95,493.54,493.7,23585.0,469.4504,469.6882,469.2983,469.4504,23585.0
2021-07-29 15:50:00,493.53,493.77,493.07,493.25,44283.0,469.2888,469.517,468.8514,469.0225,44283.0
2021-07-30 09:30:00,490.92,494.89,490.68,494.82,48622.0,466.807,470.582,466.5788,470.5154,48622.0
2021-07-30 09:40:00,495.11,495.96,494.77,495.82,71255.0,470.7912,471.5994,470.4679,471.4663,71255.0
2021-07-30 09:50:00,496.05,496.5,494.96,496.27,47134.0,471.685,472.1129,470.6485,471.8942,47134.0
2021-07-30 10:00:00,496.08,496.7,495.78,496.54,10958.0,471.7135,472.3031,471.4283,472.1509,10958.0
2021-07-30 10:10:00,496.68,496.87,494.93,494.93,11957.0,472.2841,472.4647,470.62,470.62,11957.0
2021-07-30 10:20:00,495.23,495.23,494.61,494.61,4236.0,470.9053,470.9053,470.3157,470.3157,4236.0
2021-07-30 10:30:00,494.43,494.89,493.96,494.37,4199.0,470.1446,470.582,469.6977,470.0875,4199.0
2021-07-30 10:40:00,494.42,494.77,493.49,493.6,10153.0,470.1351,470.4679,469.2507,469.3553,10153.0
2021-07-30 10:50:00,494.02,494.02,492.91,492.91,5162.0,469.7547,469.7547,468.6992,468.6992,5162.0
2021-07-30 11:00:00,492.86,493.72,492.68,493.72,4549.0,468.6517,469.4695,468.4805,469.4695,4549.0
2021-07-30 11:10:00,493.75,494.09,493.7,493.71,7295.0,469.498,469.8213,469.4504,469.4599,7295.0
2021-07-30 11:20:00,493.88,493.88,493.35,493.35,1395.0,469.6216,469.6216,469.1176,469.1176,1395.0
2021-07-30 11:30:00,493.3,493.64,492.56,492.56,4452.0,469.0701,469.3934,468.3664,468.3664,4452.0
2021-07-30 11:40:00,493.15,493.36,493.15,493.3,1602.0,468.9274,469.1271,468.9274,469.0701,1602.0
2021-07-30 11:50:00,493.0,493.3,492.98,493.05,3900.0,468.7848,469.0701,468.7658,468.8324,3900.0
2021-07-30 12:00:00,492.9,492.95,492.34,492.83,2104.0,468.6897,468.7373,468.1572,468.6232,2104.0
2021-07-30 12:10:00,492.95,493.21,492.9,492.9,3505.0,468.7373,468.9845,468.6897,468.6897,3505.0
2021-07-30 12:20:00,492.91,493.03,492.76,492.79,3405.0,468.6992,468.8133,468.5566,468.5851,3405.0
2021-07-30 12:30:00,493.02,493.35,493.02,493.35,3013.0,468.8038,469.1176,468.8038,469.1176,3013.0
2021-07-30 12:40:00,493.57,493.57,493.26,493.26,3148.0,469.3268,469.3268,469.032,469.032,3148.0
2021-07-30 12:50:00,493.27,493.39,492.85,492.95,1214.0,469.0416,469.1557,468.6422,468.7373,1214.0
2021-07-30 13:00:00,492.44,492.77,492.26,492.68,2701.0,468.2523,468.5661,468.0812,468.4805,2701.0
2021-07-30 13:10:00,492.65,492.89,492.59,492.81,1170.0,468.452,468.6802,468.395,468.6041,1170.0
2021-07-30 13:20:00,492.9,492.9,492.41,492.52,2426.0,468.6897,468.6897,468.2238,468.3284,2426.0
2021-07-30 13:30:00,492.64,493.39,492.64,493.39,46665.0,468.4425,469.1557,468.4425,469.1557,46665.0
2021-07-30 13:40:00,493.38,493.4,493.22,493.36,4019.0,469.1462,469.1652,468.994,469.1271,4019.0
2021-07-30 13:50:00,493.1,493.1,492.98,493.1,600.0,468.8799,468.8799,468.7658,468.8799,600.0
2021-07-30 14:00:00,493.19,493.21,492.36,492.45,1300.0,468.9655,468.9845,468.1763,468.2618,1300.0
2021-07-30 14:10:00,492.87,493.03,492.85,492.85,850.0,468.6612,468.8133,468.6422,468.6422,850.0
2021-07-30 14:20:00,493.37,493.37,492.39,492.39,2989.0,469.1366,469.1366,468.2048,468.2048,2989.0
2021-07-30 14:30:00,492.07,492.19,491.66,491.69,1777.0,467.9005,468.0146,467.5106,467.5392,1777.0
2021-07-30 14:40:00,491.7,492.09,491.57,492.09,4854.0,467.5487,467.9195,467.4251,467.9195,4854.0
2021-07-30 14:50:00,492.2,492.3,491.8,492.16,5687.0,468.0241,468.1192,467.6438,467.9861,5687.0
2021-07-30 15:00:00,492.21,492.64,492.2,492.55,4596.0,468.0336,468.4425,468.0241,468.3569,4596.0
2021-07-30 15:10:00,492.91,493.09,492.79,493.09,3959.0,468.6992,468.8704,468.5851,468.8704,3959.0
2021-07-30 15:20:00,492.89,492.89,492.15,492.79,7877.0,468.6802,468.6802,467.9766,468.5851,7877.0
2021-07-30 15:30:00,492.78,492.99,492.47,492.47,7085.0,468.5756,468.7753,468.2808,468.2808,7085.0
2021-07-30 15:40:00,492.47,492.58,492.14,492.34,11960.0,468.2808,468.3854,467.9671,468.1572,11960.0
2021-07-30 15:50:00,492.12,492.77,491.93,492.47,70389.0,467.948,468.5661,467.7674,468.2808,70389.0
2021-08-02 09:30:00,494.8,497.81,494.27,497.8,50327.0,470.4964,473.3586,469.9924,473.349,50327.0
2021-08-02 09:40:00,497.95,500.04,497.95,499.84,65081.0,473.4917,475.479,473.4917,475.2888,65081.0
2021-08-02 09:50:00,499.93,500.08,497.22,497.98,54183.0,475.3744,475.5171,472.7975,473.5202,54183.0
2021-08-02 10:00:00,497.69,498.33,496.9,497.91,31748.0,473.2445,473.853,472.4933,473.4536,31748.0
2021-08-02 10:10:00,497.91,497.91,496.36,496.36,12735.0,473.4536,473.4536,471.9798,471.9798,12735.0
2021-08-02 10:20:00,496.04,497.5,495.98,496.53,24530.0,471.6755,473.0638,471.6184,472.1414,24530.0
2021-08-02 10:30:00,496.35,496.94,496.29,496.29,7552.0,471.9703,472.5313,471.9132,471.9132,7552.0
2021-08-02 10:40:00,496.04,496.07,495.41,495.42,4904.0,471.6755,471.704,471.0764,471.0859,4904.0
2021-08-02 10:50:00,495.52,495.52,494.58,494.7,17481.0,471.181,471.181,470.2872,470.4013,17481.0
2021-08-02 11:00:00,494.62,495.39,494.51,495.36,4221.0,470.3252,471.0574,470.2206,471.0289,4221.0
2021-08-02 11:10:00,495.2,495.4,494.69,494.73,2354.0,470.8768,471.0669,470.3918,470.4298,2354.0
2021-08-02 11:20:00,494.18,495.02,494.18,494.81,7887.0,469.9069,470.7056,469.9069,470.5059,7887.0
2021-08-02 11:30:00,494.8,494.91,493.87,494.13,7477.0,470.4964,470.601,469.6121,469.8593,7477.0
2021-08-02 11:40:00,494.23,494.23,493.85,493.89,3675.0,469.9544,469.9544,469.5931,469.6311,3675.0
2021-08-02 11:50:00,493.8,493.81,492.62,492.62,23057.0,469.5455,469.555,468.4235,468.4235,23057.0
2021-08-02 12:00:00,492.35,492.72,491.73,491.73,7130.0,468.1667,468.5186,467.5772,467.5772,7130.0
2021-08-02 12:10:00,491.87,492.52,491.87,492.33,8033.0,467.7103,468.3284,467.7103,468.1477,8033.0
2021-08-02 12:20:00,492.36,492.63,492.08,492.49,10158.0,468.1763,468.433,467.91,468.2999,10158.0
2021-08-02 12:30:00,492.53,493.62,492.44,493.62,9446.0,468.3379,469.3744,468.2523,469.3744,9446.0
2021-08-02 12:40:00,493.57,493.61,493.2,493.56,5999.0,469.3268,469.3649,468.975,469.3173,5999.0
2021-08-02 12:50:00,493.48,493.58,492.97,492.97,3421.0,469.2412,469.3363,468.7563,468.7563,3421.0
2021-08-02 13:00:00,493.71,493.71,493.13,493.22,1956.0,469.4599,469.4599,468.9084,468.994,1956.0
2021-08-02 13:10:00,493.38,493.49,493.03,493.28,1373.0,469.1462,469.2507,468.8133,469.0511,1373.0
2021-08-02 13:20:00,493.31,493.44,493.18,493.38,1021.0,469.0796,469.2032,468.956,469.1462,1021.0
2021-08-02 13:30:00,493.22,493.22,492.72,492.88,2629.0,468.994,468.994,468.5186,468.6707,2629.0
2021-08-02 13:40:00,493.01,493.04,492.69,492.7,2064.0,468.7943,468.8229,468.49,468.4996,2064.0
2021-08-02 13:50:00,492.75,492.76,492.69,492.75,3426.0,468.5471,468.5566,468.49,468.5471,3426.0
2021-08-02 14:00:00,492.66,493.55,492.66,493.47,3105.0,468.4615,469.3078,468.4615,469.2317,3105.0
2021-08-02 14:10:00,493.72,494.0,493.51,493.58,3308.0,469.4695,469.7357,469.2698,469.3363,3308.0
2021-08-02 14:20:00,493.41,493.41,492.84,493.07,1817.0,469.1747,469.1747,468.6327,468.8514,1817.0
2021-08-02 14:30:00,493.13,493.25,492.96,492.96,1608.0,468.9084,469.0225,468.7468,468.7468,1608.0
2021-08-02 14:40:00,493.15,493.15,492.64,492.98,9215.0,468.9274,468.9274,468.4425,468.7658,9215.0
2021-08-02 14:50:00,492.97,493.16,492.94,493.16,2095.0,468.7563,468.937,468.7278,468.937,2095.0
2021-08-02 15:00:00,493.1,493.26,492.51,492.51,6308.0,468.8799,469.032,468.3189,468.3189,6308.0
2021-08-02 15:10:00,492.57,492.64,492.14,492.38,15440.0,468.3759,468.4425,467.9671,468.1953,15440.0
2021-08-02 15:20:00,492.49,492.58,492.15,492.33,3001.0,468.2999,468.3854,467.9766,468.1477,3001.0
2021-08-02 15:30:00,492.25,492.36,491.95,491.98,7368.0,468.0717,468.1763,467.7864,467.8149,7368.0
2021-08-02 15:40:00,491.9,491.9,490.85,490.88,8191.0,467.7388,467.7388,466.7404,466.7689,8191.0
2021-08-02 15:50:00,490.6,491.13,490.11,490.58,45354.0,466.5027,467.0067,466.0368,466.4837,45354.0
2021-08-03 09:30:00,492.09,493.27,489.35,489.51,30065.0,467.9195,469.0416,465.3141,465.4662,30065.0
2021-08-03 09:40:00,489.24,489.28,487.22,487.28,16542.0,465.2095,465.2475,463.2887,463.3458,16542.0
2021-08-03 09:50:00,486.88,488.27,486.59,488.23,21178.0,462.9654,464.2871,462.6897,464.2491,21178.0
2021-08-03 10:00:00,488.1,489.01,487.51,487.77,31766.0,464.1255,464.9908,463.5645,463.8117,31766.0
2021-08-03 10:10:00,487.44,489.29,486.81,489.21,35236.0,463.4979,465.257,462.8989,465.181,35236.0
2021-08-03 10:20:00,489.23,490.16,488.99,490.11,32784.0,465.2,466.0843,464.9718,466.0368,32784.0
2021-08-03 10:30:00,490.06,490.25,489.05,489.96,27899.0,465.9892,466.1699,465.0288,465.8941,27899.0
2021-08-03 10:40:00,489.89,491.0,489.89,491.0,18551.0,465.8276,466.8831,465.8276,466.8831,18551.0
2021-08-03 10:50:00,491.3,491.3,489.49,489.58,10761.0,467.1683,467.1683,465.4472,465.5328,10761.0
2021-08-03 11:00:00,489.44,490.36,489.32,490.31,17197.0,465.3997,466.2745,465.2856,466.2269,17197.0
2021-08-03 11:10:00,489.88,490.6,489.88,490.09,2055.0,465.8181,466.5027,465.8181,466.0177,2055.0
2021-08-03 11:20:00,490.18,490.9,490.13,490.69,2598.0,466.1033,466.788,466.0558,466.5883,2598.0
2021-08-03 11:30:00,491.34,492.26,491.22,492.26,18758.0,467.2064,468.0812,467.0922,468.0812,18758.0
2021-08-03 11:40:00,492.13,493.06,492.13,492.38,19030.0,467.9575,468.8419,467.9575,468.1953,19030.0
2021-08-03 11:50:00,492.41,492.65,492.12,492.15,6754.0,468.2238,468.452,467.948,467.9766,6754.0
2021-08-03 12:00:00,491.87,492.47,491.86,491.87,6283.0,467.7103,468.2808,467.7008,467.7103,6283.0
2021-08-03 12:10:00,491.61,491.82,491.52,491.58,2614.0,467.4631,467.6628,467.3775,467.4346,2614.0
2021-08-03 12:20:00,491.47,491.53,491.39,491.4,3315.0,467.33,467.387,467.2539,467.2634,3315.0
2021-08-03 12:30:00,491.06,491.69,491.06,491.36,1203.0,466.9401,467.5392,466.9401,467.2254,1203.0
2021-08-03 12:40:00,491.36,491.58,491.36,491.49,1591.0,467.2254,467.4346,467.2254,467.349,1591.0
2021-08-03 12:50:00,491.42,491.83,491.41,491.72,1968.0,467.2824,467.6723,467.2729,467.5677,1968.0
2021-08-03 13:00:00,491.81,492.17,491.8,492.1,1774.0,467.6533,467.9956,467.6438,467.929,1774.0
2021-08-03 13:10:00,492.04,492.28,491.83,492.03,6326.0,467.872,468.1002,467.6723,467.8625,6326.0
2021-08-03 13:20:00,492.14,492.15,491.88,492.15,2081.0,467.9671,467.9766,467.7198,467.9766,2081.0
2021-08-03 13:30:00,492.02,492.27,491.85,492.05,4686.0,467.853,468.0907,467.6913,467.8815,4686.0
2021-08-03 13:40:00,491.85,492.24,491.84,492.13,1350.0,467.6913,468.0621,467.6818,467.9575,1350.0
2021-08-03 13:50:00,492.3,492.84,492.3,492.74,1696.0,468.1192,468.6327,468.1192,468.5376,1696.0
2021-08-03 14:00:00,492.72,492.72,492.26,492.26,3787.0,468.5186,468.5186,468.0812,468.0812,3787.0
2021-08-03 14:10:00,492.37,492.61,492.37,492.52,5463.0,468.1858,468.414,468.1858,468.3284,5463.0
2021-08-03 14:20:00,492.54,492.74,492.49,492.74,2625.0,468.3474,468.5376,468.2999,468.5376,2625.0
2021-08-03 14:30:00,492.95,493.28,492.88,493.28,2075.0,468.7373,469.0511,468.6707,469.0511,2075.0
2021-08-03 14:40:00,493.3,493.33,492.89,492.89,1864.0,469.0701,469.0986,468.6802,468.6802,1864.0
2021-08-03 14:50:00,492.66,493.12,492.66,493.12,754.0,468.4615,468.8989,468.4615,468.8989,754.0
2021-08-03 15:00:00,493.07,493.43,493.07,493.35,6790.0,468.8514,469.1937,468.8514,469.1176,6790.0
2021-08-03 15:10:00,493.17,493.32,492.98,493.2,14189.0,468.9465,469.0891,468.7658,468.975,14189.0
2021-08-03 15:20:00,493.19,493.52,493.03,493.42,11720.0,468.9655,469.2793,468.8133,469.1842,11720.0
2021-08-03 15:30:00,493.46,493.59,493.32,493.37,7160.0,469.2222,469.3458,469.0891,469.1366,7160.0
2021-08-03 15:40:00,493.27,493.48,492.95,493.4,10120.0,469.0416,469.2412,468.7373,469.1652,10120.0
2021-08-03 15:50:00,493.66,493.66,492.96,493.53,123417.0,469.4124,469.4124,468.7468,469.2888,123417.0
2021-08-04 09:30:00,490.74,492.59,490.08,491.85,55327.0,466.6358,468.395,466.0082,467.6913,55327.0
2021-08-04 09:40:00,491.6,492.0,490.46,491.93,36140.0,467.4536,467.8339,466.3696,467.7674,36140.0
2021-08-04 09:50:00,491.85,492.75,490.48,490.95,23998.0,467.6913,468.5471,466.3886,466.8355,23998.0
2021-08-04 10:00:00,491.17,493.4,490.86,493.4,22334.0,467.0447,469.1652,466.7499,469.1652,22334.0
2021-08-04 10:10:00,493.3,494.01,493.28,493.71,17995.0,469.0701,469.7452,469.0511,469.4599,17995.0
2021-08-04 10:20:00,493.59,493.78,492.83,492.95,9967.0,469.3458,469.5265,468.6232,468.7373,9967.0
2021-08-04 10:30:00,492.88,492.91,490.78,492.49,17287.0,468.6707,468.6992,466.6739,468.2999,17287.0
2021-08-04 10:40:00,492.35,493.0,491.98,492.34,9199.0,468.1667,468.7848,467.8149,468.1572,9199.0
2021-08-04 10:50:00,492.46,492.59,491.94,492.45,15465.0,468.2713,468.395,467.7769,468.2618,15465.0
2021-08-04 11:00:00,492.5,493.67,491.67,493.57,10463.0,468.3094,469.4219,467.5201,469.3268,10463.0
2021-08-04 11:10:00,493.62,493.66,493.01,493.01,5722.0,469.3744,469.4124,468.7943,468.7943,5722.0
2021-08-04 11:20:00,492.89,492.89,492.11,492.34,4236.0,468.6802,468.6802,467.9385,468.1572,4236.0
2021-08-04 11:30:00,491.99,491.99,491.12,491.12,5570.0,467.8244,467.8244,466.9972,466.9972,5570.0
2021-08-04 11:40:00,491.03,491.06,490.33,490.93,4754.0,466.9116,466.9401,466.246,466.8165,4754.0
2021-08-04 11:50:00,490.41,490.54,489.93,489.93,1195.0,466.322,466.4456,465.8656,465.8656,1195.0
2021-08-04 12:00:00,489.93,490.26,489.92,490.26,2816.0,465.8656,466.1794,465.8561,466.1794,2816.0
2021-08-04 12:10:00,490.09,490.38,489.65,489.98,3912.0,466.0177,466.2935,465.5994,465.9132,3912.0
2021-08-04 12:20:00,490.05,490.12,489.6,489.6,800.0,465.9797,466.0463,465.5518,465.5518,800.0
2021-08-04 12:30:00,489.83,490.5,489.83,490.41,5875.0,465.7705,466.4076,465.7705,466.322,5875.0
2021-08-04 12:40:00,490.37,490.41,489.39,489.99,5556.0,466.284,466.322,465.3521,465.9227,5556.0
2021-08-04 12:50:00,490.11,490.11,489.81,489.81,2136.0,466.0368,466.0368,465.7515,465.7515,2136.0
2021-08-04 13:00:00,489.88,490.22,489.83,490.22,2941.0,465.8181,466.1414,465.7705,466.1414,2941.0
2021-08-04 13:10:00,490.37,490.44,490.19,490.44,1000.0,466.284,466.3506,466.1128,466.3506,1000.0
2021-08-04 13:20:00,490.41,490.61,490.28,490.28,2052.0,466.322,466.5122,466.1984,466.1984,2052.0
2021-08-04 13:30:00,490.12,490.37,489.84,489.84,3147.0,466.0463,466.284,465.78,465.78,3147.0
2021-08-04 13:40:00,489.88,489.93,489.68,489.93,516.0,465.8181,465.8656,465.6279,465.8656,516.0
2021-08-04 13:50:00,490.02,490.32,490.02,490.31,2564.0,465.9512,466.2365,465.9512,466.2269,2564.0
2021-08-04 14:00:00,490.41,490.48,489.98,490.19,11713.0,466.322,466.3886,465.9132,466.1128,11713.0
2021-08-04 14:10:00,490.23,490.44,490.21,490.21,5676.0,466.1509,466.3506,466.1319,466.1319,5676.0
2021-08-04 14:20:00,489.99,489.99,489.98,489.99,451.0,465.9227,465.9227,465.9132,465.9227,451.0
2021-08-04 14:30:00,489.76,489.97,489.76,489.85,3409.0,465.704,465.9036,465.704,465.7895,3409.0
2021-08-04 14:40:00,489.98,489.98,489.04,489.28,3619.0,465.9132,465.9132,465.0193,465.2475,3619.0
2021-08-04 14:50:00,489.26,489.84,489.18,489.78,3692.0,465.2285,465.78,465.1524,465.723,3692.0
2021-08-04 15:00:00,489.69,489.81,489.56,489.56,2690.0,465.6374,465.7515,465.5138,465.5138,2690.0
2021-08-04 15:10:00,489.6,489.63,489.09,489.4,6159.0,465.5518,465.5803,465.0669,465.3616,6159.0
2021-08-04 15:20:00,489.41,489.71,489.35,489.71,4361.0,465.3711,465.6564,465.3141,465.6564,4361.0
2021-08-04 15:30:00,489.65,489.66,489.25,489.37,6220.0,465.5994,465.6089,465.219,465.3331,6220.0
2021-08-04 15:40:00,489.29,489.66,489.2,489.45,8654.0,465.257,465.6089,465.1715,465.4092,8654.0
2021-08-04 15:50:00,489.68,489.77,488.47,488.47,39454.0,465.6279,465.7135,464.4773,464.4773,39454.0
2021-08-05 09:30:00,490.29,492.67,489.85,492.59,29435.0,466.2079,468.471,465.7895,468.395,29435.0
2021-08-05 09:40:00,492.64,493.32,491.2,491.41,62235.0,468.4425,469.0891,467.0732,467.2729,62235.0
2021-08-05 09:50:00,491.28,492.68,491.28,492.53,11662.0,467.1493,468.4805,467.1493,468.3379,11662.0
2021-08-05 10:00:00,492.82,493.07,491.86,491.88,22817.0,468.6137,468.8514,467.7008,467.7198,22817.0
2021-08-05 10:10:00,491.73,491.98,490.63,490.75,19869.0,467.5772,467.8149,466.5312,466.6453,19869.0
2021-08-05 10:20:00,490.63,491.36,490.48,491.04,9828.0,466.5312,467.2254,466.3886,466.9211,9828.0
2021-08-05 10:30:00,490.76,491.7,490.65,491.58,11508.0,466.6548,467.5487,466.5502,467.4346,11508.0
2021-08-05 10:40:00,491.45,492.33,491.45,492.33,12761.0,467.3109,468.1477,467.3109,468.1477,12761.0
2021-08-05 10:50:00,492.36,492.72,492.01,492.72,8231.0,468.1763,468.5186,467.8434,468.5186,8231.0
2021-08-05 11:00:00,492.84,492.95,492.44,492.88,7416.0,468.6327,468.7373,468.2523,468.6707,7416.0
2021-08-05 11:10:00,493.0,493.49,492.99,493.33,6838.0,468.7848,469.2507,468.7753,469.0986,6838.0
2021-08-05 11:20:00,493.21,493.88,493.21,493.7,3075.0,468.9845,469.6216,468.9845,469.4504,3075.0
2021-08-05 11:30:00,493.81,494.05,493.44,493.45,29162.0,469.555,469.7832,469.2032,469.2127,29162.0
2021-08-05 11:40:00,493.52,493.52,492.45,492.52,5337.0,469.2793,469.2793,468.2618,468.3284,5337.0
2021-08-05 11:50:00,492.46,492.75,492.46,492.68,3224.0,468.2713,468.5471,468.2713,468.4805,3224.0
2021-08-05 12:00:00,492.65,493.21,492.65,493.21,4700.0,468.452,468.9845,468.452,468.9845,4700.0
2021-08-05 12:10:00,493.13,493.13,492.79,492.79,4276.0,468.9084,468.9084,468.5851,468.5851,4276.0
2021-08-05 12:20:00,492.66,492.76,492.43,492.48,1694.0,468.4615,468.5566,468.2428,468.2904,1694.0
2021-08-05 12:30:00,492.41,492.41,491.61,491.61,5783.0,468.2238,468.2238,467.4631,467.4631,5783.0
2021-08-05 12:40:00,491.66,491.98,491.66,491.88,14669.0,467.5106,467.8149,467.5106,467.7198,14669.0
2021-08-05 12:50:00,491.87,491.93,491.56,491.84,1270.0,467.7103,467.7674,467.4155,467.6818,1270.0
2021-08-05 13:00:00,491.88,492.04,491.74,491.83,2399.0,467.7198,467.872,467.5867,467.6723,2399.0
2021-08-05 13:10:00,491.81,491.81,491.81,491.81,100.0,467.6533,467.6533,467.6533,467.6533,100.0
2021-08-05 13:20:00,491.81,491.84,491.59,491.84,1085.0,467.6533,467.6818,467.4441,467.6818,1085.0
2021-08-05 13:30:00,491.84,492.09,491.84,492.09,200.0,467.6818,467.9195,467.6818,467.9195,200.0
2021-08-05 13:40:00,492.02,492.28,492.02,492.28,700.0,467.853,468.1002,467.853,468.1002,700.0
2021-08-05 13:50:00,492.27,492.4,492.26,492.34,1880.0,468.0907,468.2143,468.0812,468.1572,1880.0
2021-08-05 14:00:00,492.27,492.29,492.18,492.18,2112.0,468.0907,468.1097,468.0051,468.0051,2112.0
2021-08-05 14:10:00,492.28,492.35,492.04,492.24,2143.0,468.1002,468.1667,467.872,468.0621,2143.0
2021-08-05 14:20:00,492.11,492.24,492.04,492.24,1714.0,467.9385,468.0621,467.872,468.0621,1714.0
2021-08-05 14:30:00,492.27,492.34,492.23,492.26,1439.0,468.0907,468.1572,468.0526,468.0812,1439.0
2021-08-05 14:40:00,492.28,492.28,491.83,491.86,2103.0,468.1002,468.1002,467.6723,467.7008,2103.0
2021-08-05 14:50:00,491.93,491.99,491.81,491.99,1529.0,467.7674,467.8244,467.6533,467.8244,1529.0
2021-08-05 15:00:00,491.61,492.23,491.61,492.22,6997.0,467.4631,468.0526,467.4631,468.0431,6997.0
2021-08-05 15:10:00,492.14,492.22,491.85,491.85,3300.0,467.9671,468.0431,467.6913,467.6913,3300.0
2021-08-05 15:20:00,491.98,492.22,491.98,492.14,3968.0,467.8149,468.0431,467.8149,467.9671,3968.0
2021-08-05 15:30:00,492.24,492.55,492.08,492.4,3212.0,468.0621,468.3569,467.91,468.2143,3212.0
2021-08-05 15:40:00,492.41,492.61,492.37,492.4,4407.0,468.2238,468.414,468.1858,468.2143,4407.0
2021-08-05 15:50:00,492.44,493.34,492.44,493.31,48024.0,468.2523,469.1081,468.2523,469.0796,48024.0
2021-08-06 09:30:00,495.62,498.16,495.24,495.83,41422.0,471.2761,473.6914,470.9148,471.4758,41422.0
2021-08-06 09:40:00,495.7,496.83,495.34,495.44,31426.0,471.3522,472.4267,471.0099,471.105,31426.0
2021-08-06 09:50:00,495.24,495.24,493.78,494.65,12643.0,470.9148,470.9148,469.5265,470.3538,12643.0
2021-08-06 10:00:00,494.55,495.86,494.52,494.75,11346.0,470.2587,471.5043,470.2302,470.4489,11346.0
2021-08-06 10:10:00,494.32,495.27,493.87,494.93,9356.0,470.04,470.9433,469.6121,470.62,9356.0
2021-08-06 10:20:00,494.87,494.91,494.5,494.77,6635.0,470.563,470.601,470.2111,470.4679,6635.0
2021-08-06 10:30:00,494.72,495.2,494.6,494.6,6278.0,470.4203,470.8768,470.3062,470.3062,6278.0
2021-08-06 10:40:00,494.73,494.73,494.04,494.08,9410.0,470.4298,470.4298,469.7737,469.8118,9410.0
2021-08-06 10:50:00,494.16,495.08,494.16,494.97,7851.0,469.8878,470.7626,469.8878,470.6581,7851.0
2021-08-06 11:00:00,495.21,495.85,495.21,495.62,3703.0,470.8863,471.4948,470.8863,471.2761,3703.0
2021-08-06 11:10:00,495.5,495.63,494.88,495.11,20677.0,471.162,471.2856,470.5725,470.7912,20677.0
2021-08-06 11:20:00,495.33,496.56,495.33,496.21,15493.0,471.0004,472.17,471.0004,471.8371,15493.0
2021-08-06 11:30:00,496.01,496.05,495.73,495.85,10766.0,471.647,471.685,471.3807,471.4948,10766.0
2021-08-06 11:40:00,495.79,496.31,495.76,496.14,8627.0,471.4378,471.9322,471.4092,471.7706,8627.0
2021-08-06 11:50:00,496.06,496.37,496.05,496.37,2892.0,471.6945,471.9893,471.685,471.9893,2892.0
2021-08-06 12:00:00,496.36,496.65,496.26,496.56,4631.0,471.9798,472.2555,471.8847,472.17,4631.0
2021-08-06 12:10:00,496.46,496.91,496.46,496.78,5933.0,472.0749,472.5028,472.0749,472.3791,5933.0
2021-08-06 12:20:00,497.02,497.02,496.48,496.48,1497.0,472.6074,472.6074,472.0939,472.0939,1497.0
2021-08-06 12:30:00,496.13,496.39,495.96,496.33,6659.0,471.7611,472.0083,471.5994,471.9513,6659.0
2021-08-06 12:40:00,496.28,496.51,496.11,496.46,4266.0,471.9037,472.1224,471.7421,472.0749,4266.0
2021-08-06 12:50:00,496.48,496.66,496.46,496.65,700.0,472.0939,472.265,472.0749,472.2555,700.0
2021-08-06 13:00:00,496.32,496.45,496.28,496.36,932.0,471.9417,472.0654,471.9037,471.9798,932.0
2021-08-06 13:10:00,496.3,496.3,496.3,496.3,100.0,471.9227,471.9227,471.9227,471.9227,100.0
2021-08-06 13:20:00,496.21,496.37,496.21,496.3,600.0,471.8371,471.9893,471.8371,471.9227,600.0
2021-08-06 13:30:00,496.37,496.37,495.96,495.96,2166.0,471.9893,471.9893,471.5994,471.5994,2166.0
2021-08-06 13:40:00,495.86,496.0,495.78,495.99,2203.0,471.5043,471.6375,471.4283,471.628,2203.0
2021-08-06 13:50:00,496.0,496.16,495.93,496.16,7157.0,471.6375,471.7896,471.5709,471.7896,7157.0
2021-08-06 14:00:00,496.04,496.08,495.86,495.88,6873.0,471.6755,471.7135,471.5043,471.5234,6873.0
2021-08-06 14:10:00,496.01,496.25,495.95,496.25,2026.0,471.647,471.8752,471.5899,471.8752,2026.0
2021-08-06 14:20:00,496.2,496.37,496.2,496.29,2454.0,471.8276,471.9893,471.8276,471.9132,2454.0
2021-08-06 14:30:00,496.34,496.34,496.18,496.29,1300.0,471.9608,471.9608,471.8086,471.9132,1300.0
2021-08-06 14:40:00,496.29,496.3,496.09,496.09,3304.0,471.9132,471.9227,471.723,471.723,3304.0
2021-08-06 14:50:00,495.97,496.07,495.65,495.74,4261.0,471.6089,471.704,471.3047,471.3902,4261.0
2021-08-06 15:00:00,495.7,495.72,495.33,495.52,3343.0,471.3522,471.3712,471.0004,471.181,3343.0
2021-08-06 15:10:00,495.63,495.72,495.47,495.47,3500.0,471.2856,471.3712,471.1335,471.1335,3500.0
2021-08-06 15:20:00,495.46,495.71,495.45,495.63,5553.0,471.124,471.3617,471.1145,471.2856,5553.0
2021-08-06 15:30:00,495.59,495.72,495.28,495.29,8044.0,471.2476,471.3712,470.9528,470.9623,8044.0
2021-08-06 15:40:00,495.32,495.37,494.92,494.96,4243.0,470.9909,471.0384,470.6105,470.6485,4243.0
2021-08-06 15:50:00,494.88,495.51,494.76,495.5,42574.0,470.5725,471.1715,470.4584,471.162,42574.0
2021-08-09 09:30:00,494.36,494.78,491.61,492.16,42059.0,470.078,470.4774,467.4631,467.9861,42059.0
2021-08-09 09:40:00,492.11,492.95,491.13,492.78,28277.0,467.9385,468.7373,467.0067,468.5756,28277.0
2021-08-09 09:50:00,492.8,493.6,492.02,493.47,26344.0,468.5946,469.3553,467.853,469.2317,26344.0
2021-08-09 10:00:00,493.53,494.07,493.1,493.13,11649.0,469.2888,469.8023,468.8799,468.9084,11649.0
2021-08-09 10:10:00,493.08,493.3,492.2,492.68,9745.0,468.8609,469.0701,468.0241,468.4805,9745.0
2021-08-09 10:20:00,492.93,493.24,492.93,493.14,2100.0,468.7183,469.013,468.7183,468.9179,2100.0
2021-08-09 10:30:00,492.99,493.28,492.6,492.99,2670.0,468.7753,469.0511,468.4045,468.7753,2670.0
2021-08-09 10:40:00,493.2,493.85,493.2,493.74,1619.0,468.975,469.5931,468.975,469.4885,1619.0
2021-08-09 10:50:00,493.91,494.35,493.85,494.23,7525.0,469.6501,470.0685,469.5931,469.9544,7525.0
2021-08-09 11:00:00,494.09,494.29,493.59,494.17,2042.0,469.8213,470.0115,469.3458,469.8973,2042.0
2021-08-09 11:10:00,494.23,494.64,494.23,494.54,3655.0,469.9544,470.3443,469.9544,470.2492,3655.0
2021-08-09 11:20:00,494.6,494.6,493.89,494.03,5109.0,470.3062,470.3062,469.6311,469.7642,5109.0
2021-08-09 11:30:00,494.29,494.61,494.19,494.53,7949.0,470.0115,470.3157,469.9164,470.2397,7949.0
2021-08-09 11:40:00,494.61,495.0,494.47,495.0,9465.0,470.3157,470.6866,470.1826,470.6866,9465.0
2021-08-09 11:50:00,495.07,495.15,494.94,495.15,1546.0,470.7531,470.8292,470.6295,470.8292,1546.0
2021-08-09 12:00:00,495.48,495.48,495.0,495.45,2129.0,471.143,471.143,470.6866,471.1145,2129.0
2021-08-09 12:10:00,495.48,495.64,495.42,495.54,3028.0,471.143,471.2951,471.0859,471.2001,3028.0
2021-08-09 12:20:00,495.58,495.58,495.29,495.31,2642.0,471.2381,471.2381,470.9623,470.9814,2642.0
2021-08-09 12:30:00,495.45,495.45,495.29,495.43,1236.0,471.1145,471.1145,470.9623,471.0955,1236.0
2021-08-09 12:40:00,495.5,495.55,495.39,495.39,1136.0,471.162,471.2096,471.0574,471.0574,1136.0
2021-08-09 12:50:00,495.45,495.62,495.43,495.62,2354.0,471.1145,471.2761,471.0955,471.2761,2354.0
2021-08-09 13:00:00,495.62,495.62,495.62,495.62,0.0,471.2761,471.2761,471.2761,471.2761,0.0
2021-08-09 13:10:00,495.44,495.44,495.23,495.29,1056.0,471.105,471.105,470.9053,470.9623,1056.0
2021-08-09 13:20:00,495.22,495.33,495.15,495.16,1708.0,470.8958,471.0004,470.8292,470.8387,1708.0
2021-08-09 13:30:00,495.15,495.15,494.83,494.93,3454.0,470.8292,470.8292,470.5249,470.62,3454.0
2021-08-09 13:40:00,494.93,495.18,494.93,495.18,3021.0,470.62,470.8577,470.62,470.8577,3021.0
2021-08-09 13:50:00,495.39,495.45,495.39,495.45,500.0,471.0574,471.1145,471.0574,471.1145,500.0
2021-08-09 14:00:00,495.58,495.58,495.43,495.43,900.0,471.2381,471.2381,471.0955,471.0955,900.0
2021-08-09 14:10:00,495.45,495.52,495.41,495.41,1120.0,471.1145,471.181,471.0764,471.0764,1120.0
2021-08-09 14:20:00,495.46,495.46,495.17,495.25,1740.0,471.124,471.124,470.8482,470.9243,1740.0
2021-08-09 14:30:00,495.4,495.74,495.36,495.74,4176.0,471.0669,471.3902,471.0289,471.3902,4176.0
2021-08-09 14:40:00,495.57,495.59,495.33,495.33,4895.0,471.2286,471.2476,471.0004,471.0004,4895.0
2021-08-09 14:50:00,495.16,495.31,495.03,495.18,2649.0,470.8387,470.9814,470.7151,470.8577,2649.0
2021-08-09 15:00:00,495.14,495.16,494.91,495.0,2158.0,470.8197,470.8387,470.601,470.6866,2158.0
2021-08-09 15:10:00,495.02,495.17,494.91,495.07,8891.0,470.7056,470.8482,470.601,470.7531,8891.0
2021-08-09 15:20:00,495.02,495.02,494.46,494.47,18102.0,470.7056,470.7056,470.1731,470.1826,18102.0
2021-08-09 15:30:00,494.6,494.98,494.6,494.98,5157.0,470.3062,470.6676,470.3062,470.6676,5157.0
2021-08-09 15:40:00,494.86,494.86,494.01,494.04,7495.0,470.5535,470.5535,469.7452,469.7737,7495.0
2021-08-09 15:50:00,493.86,494.12,493.61,494.01,25626.0,469.6026,469.8498,469.3649,469.7452,25626.0
2021-08-10 09:30:00,494.52,495.26,493.58,494.11,31323.0,470.2302,470.9338,469.3363,469.8403,31323.0
2021-08-10 09:40:00,494.21,494.44,492.65,493.05,21138.0,469.9354,470.1541,468.452,468.8324,21138.0
2021-08-10 09:50:00,492.87,494.64,492.72,494.16,30333.0,468.6612,470.3443,468.5186,469.8878,30333.0
2021-08-10 10:00:00,493.97,495.3,493.68,495.28,15982.0,469.7072,470.9718,469.4314,470.9528,15982.0
2021-08-10 10:10:00,495.23,496.07,494.99,495.67,57772.0,470.9053,471.704,470.6771,471.3237,57772.0
2021-08-10 10:20:00,495.54,495.73,494.85,495.7,63348.0,471.2001,471.3807,470.5439,471.3522,63348.0
2021-08-10 10:30:00,495.8,495.88,494.78,495.73,68893.0,471.4473,471.5234,470.4774,471.3807,68893.0
2021-08-10 10:40:00,495.68,496.14,495.45,496.11,83749.0,471.3332,471.7706,471.1145,471.7421,83749.0
2021-08-10 10:50:00,496.23,496.42,495.56,495.76,47678.0,471.8562,472.0368,471.2191,471.4092,47678.0
2021-08-10 11:00:00,495.98,496.04,495.68,495.68,4072.0,471.6184,471.6755,471.3332,471.3332,4072.0
2021-08-10 11:10:00,495.94,496.16,495.64,496.16,47643.0,471.5804,471.7896,471.2951,471.7896,47643.0
2021-08-10 11:20:00,496.13,497.0,496.05,496.88,27127.0,471.7611,472.5883,471.685,472.4742,27127.0
2021-08-10 11:30:00,496.87,496.99,496.64,496.77,11357.0,472.4647,472.5788,472.246,472.3696,11357.0
2021-08-10 11:40:00,496.75,497.18,496.75,497.15,3523.0,472.3506,472.7595,472.3506,472.731,3523.0
2021-08-10 11:50:00,496.83,497.04,496.7,496.95,49260.0,472.4267,472.6264,472.3031,472.5408,49260.0
2021-08-10 12:00:00,497.1,497.1,496.11,496.48,11004.0,472.6834,472.6834,471.7421,472.0939,11004.0
2021-08-10 12:10:00,496.4,496.44,496.04,496.2,12651.0,472.0178,472.0558,471.6755,471.8276,12651.0
2021-08-10 12:20:00,496.17,496.24,495.99,496.01,16754.0,471.7991,471.8657,471.628,471.647,16754.0
2021-08-10 12:30:00,496.04,496.04,495.45,495.67,72510.0,471.6755,471.6755,471.1145,471.3237,72510.0
2021-08-10 12:40:00,495.64,495.64,495.44,495.53,2750.0,471.2951,471.2951,471.105,471.1905,2750.0
2021-08-10 12:50:00,495.31,495.98,495.31,495.98,6209.0,470.9814,471.6184,470.9814,471.6184,6209.0
2021-08-10 13:00:00,495.96,496.14,495.72,496.14,11425.0,471.5994,471.7706,471.3712,471.7706,11425.0
2021-08-10 13:10:00,496.17,496.42,496.07,496.4,3180.0,471.7991,472.0368,471.704,472.0178,3180.0
2021-08-10 13:20:00,496.41,496.61,496.3,496.61,2100.0,472.0273,472.2175,471.9227,472.2175,2100.0
2021-08-10 13:30:00,496.63,496.74,496.24,496.27,3242.0,472.2365,472.3411,471.8657,471.8942,3242.0
2021-08-10 13:40:00,496.33,496.42,495.23,495.48,20725.0,471.9513,472.0368,470.9053,471.143,20725.0
2021-08-10 13:50:00,495.44,495.71,495.31,495.71,850.0,471.105,471.3617,470.9814,471.3617,850.0
2021-08-10 14:00:00,496.08,496.1,495.64,495.65,11370.0,471.7135,471.7325,471.2951,471.3047,11370.0
2021-08-10 14:10:00,495.47,495.49,495.13,495.16,5975.0,471.1335,471.1525,470.8102,470.8387,5975.0
2021-08-10 14:20:00,495.65,495.7,495.53,495.7,5600.0,471.3047,471.3522,471.1905,471.3522,5600.0
2021-08-10 14:30:00,495.76,496.02,495.76,495.81,2043.0,471.4092,471.6565,471.4092,471.4568,2043.0
2021-08-10 14:40:00,496.06,496.06,495.89,495.94,1011.0,471.6945,471.6945,471.5329,471.5804,1011.0
2021-08-10 14:50:00,495.98,496.25,495.98,496.15,1789.0,471.6184,471.8752,471.6184,471.7801,1789.0
2021-08-10 15:00:00,496.02,496.03,495.77,495.91,2025.0,471.6565,471.666,471.4188,471.5519,2025.0
2021-08-10 15:10:00,495.94,495.94,495.6,495.6,1125.0,471.5804,471.5804,471.2571,471.2571,1125.0
2021-08-10 15:20:00,495.86,496.06,495.86,496.03,4039.0,471.5043,471.6945,471.5043,471.666,4039.0
2021-08-10 15:30:00,495.9,495.92,495.64,495.65,1060.0,471.5424,471.5614,471.2951,471.3047,1060.0
2021-08-10 15:40:00,495.66,495.75,495.47,495.52,11348.0,471.3142,471.3997,471.1335,471.181,11348.0
2021-08-10 15:50:00,495.4,495.87,495.22,495.8,65894.0,471.0669,471.5138,470.8958,471.4473,65894.0
2021-08-11 09:30:00,496.45,497.06,493.46,494.9,59886.0,472.0654,472.6454,469.2222,470.5915,59886.0
2021-08-11 09:40:00,494.64,496.61,494.22,496.53,20999.0,470.3443,472.2175,469.9449,472.1414,20999.0
2021-08-11 09:50:00,496.52,496.8,495.6,496.35,26899.0,472.1319,472.3982,471.2571,471.9703,26899.0
2021-08-11 10:00:00,496.39,496.69,495.72,496.17,22416.0,472.0083,472.2936,471.3712,471.7991,22416.0
2021-08-11 10:10:00,496.32,496.83,496.07,496.65,23345.0,471.9417,472.4267,471.704,472.2555,23345.0
2021-08-11 10:20:00,496.66,496.98,495.55,495.92,118270.0,472.265,472.5693,471.2096,471.5614,118270.0
2021-08-11 10:30:00,495.9,496.12,495.12,495.67,7481.0,471.5424,471.7516,470.8007,471.3237,7481.0
2021-08-11 10:40:00,495.73,496.9,495.73,496.67,5851.0,471.3807,472.4933,471.3807,472.2746,5851.0
2021-08-11 10:50:00,496.86,496.86,496.34,496.34,5400.0,472.4552,472.4552,471.9608,471.9608,5400.0
2021-08-11 11:00:00,496.38,496.39,495.58,495.7,11290.0,471.9988,472.0083,471.2381,471.3522,11290.0
2021-08-11 11:10:00,495.68,496.06,495.3,495.65,9991.0,471.3332,471.6945,470.9718,471.3047,9991.0
2021-08-11 11:20:00,496.1,496.42,495.74,495.75,4812.0,471.7325,472.0368,471.3902,471.3997,4812.0
2021-08-11 11:30:00,495.49,496.33,495.43,495.91,13056.0,471.1525,471.9513,471.0955,471.5519,13056.0
2021-08-11 11:40:00,495.82,495.82,495.34,495.38,7033.0,471.4663,471.4663,471.0099,471.0479,7033.0
2021-08-11 11:50:00,495.26,495.32,494.81,495.2,8390.0,470.9338,470.9909,470.5059,470.8768,8390.0
2021-08-11 12:00:00,495.33,495.8,495.19,495.73,3489.0,471.0004,471.4473,470.8672,471.3807,3489.0
2021-08-11 12:10:00,495.75,495.93,495.58,495.81,6597.0,471.3997,471.5709,471.2381,471.4568,6597.0
2021-08-11 12:20:00,495.57,496.11,495.53,495.99,4327.0,471.2286,471.7421,471.1905,471.628,4327.0
2021-08-11 12:30:00,495.98,496.51,495.92,496.48,4188.0,471.6184,472.1224,471.5614,472.0939,4188.0
2021-08-11 12:40:00,496.4,496.48,496.36,496.42,6026.0,472.0178,472.0939,471.9798,472.0368,6026.0
2021-08-11 12:50:00,496.4,496.82,496.4,496.56,5910.0,472.0178,472.4172,472.0178,472.17,5910.0
2021-08-11 13:00:00,496.91,497.11,496.35,497.1,5929.0,472.5028,472.6929,471.9703,472.6834,5929.0
2021-08-11 13:10:00,497.04,497.28,496.95,497.27,1191.0,472.6264,472.8546,472.5408,472.8451,1191.0
2021-08-11 13:20:00,497.09,497.32,497.07,497.32,1085.0,472.6739,472.8926,472.6549,472.8926,1085.0
2021-08-11 13:30:00,497.32,497.42,497.17,497.35,2965.0,472.8926,472.9877,472.75,472.9212,2965.0
2021-08-11 13:40:00,497.35,497.8,497.35,497.6,3198.0,472.9212,473.349,472.9212,473.1589,3198.0
2021-08-11 13:50:00,498.0,498.0,497.66,497.66,961.0,473.5392,473.5392,473.2159,473.2159,961.0
2021-08-11 14:00:00,497.72,498.23,497.72,498.22,2802.0,473.273,473.7579,473.273,473.7484,2802.0
2021-08-11 14:10:00,498.2,498.31,498.09,498.19,2225.0,473.7294,473.834,473.6248,473.7199,2225.0
2021-08-11 14:20:00,498.17,498.36,498.13,498.34,1703.0,473.7009,473.8815,473.6628,473.8625,1703.0
2021-08-11 14:30:00,498.45,498.75,498.44,498.49,6332.0,473.9671,474.2524,473.9576,474.0052,6332.0
2021-08-11 14:40:00,498.59,498.59,498.39,498.48,5193.0,474.1002,474.1002,473.9101,473.9956,5193.0
2021-08-11 14:50:00,498.57,498.71,498.4,498.7,7878.0,474.0812,474.2144,473.9196,474.2048,7878.0
2021-08-11 15:00:00,498.65,498.96,498.65,498.9,12910.0,474.1573,474.4521,474.1573,474.395,12910.0
2021-08-11 15:10:00,498.82,499.02,498.81,498.86,1815.0,474.3189,474.5091,474.3094,474.357,1815.0
2021-08-11 15:20:00,498.86,499.07,498.74,499.04,3347.0,474.357,474.5567,474.2429,474.5281,3347.0
2021-08-11 15:30:00,498.88,498.93,498.67,498.87,2946.0,474.376,474.4235,474.1763,474.3665,2946.0
2021-08-11 15:40:00,498.9,499.31,498.79,499.22,9567.0,474.395,474.7849,474.2904,474.6993,9567.0
2021-08-11 15:50:00,499.23,499.92,499.05,499.84,58776.0,474.7088,475.3649,474.5377,475.2888,58776.0
2021-08-12 09:30:00,499.8,500.35,498.07,499.34,28049.0,475.2508,475.7738,473.6058,474.8134,28049.0
2021-08-12 09:40:00,499.51,500.29,498.88,499.07,11568.0,474.9751,475.7167,474.376,474.5567,11568.0
2021-08-12 09:50:00,498.81,498.83,497.33,498.5,25906.0,474.3094,474.3285,472.9021,474.0147,25906.0
2021-08-12 10:00:00,498.58,498.58,497.76,498.02,16015.0,474.0907,474.0907,473.311,473.5582,16015.0
2021-08-12 10:10:00,497.98,498.05,497.29,497.41,22732.0,473.5202,473.5868,472.8641,472.9782,22732.0
2021-08-12 10:20:00,497.48,497.98,497.44,497.74,2376.0,473.0448,473.5202,473.0067,473.292,2376.0
2021-08-12 10:30:00,497.97,498.01,497.08,497.79,17099.0,473.5107,473.5487,472.6644,473.3395,17099.0
2021-08-12 10:40:00,497.77,497.77,497.01,497.62,6700.0,473.3205,473.3205,472.5979,473.1779,6700.0
2021-08-12 10:50:00,497.67,497.71,497.24,497.38,3796.0,473.2254,473.2635,472.8166,472.9497,3796.0
2021-08-12 11:00:00,497.39,497.41,496.37,496.83,9447.0,472.9592,472.9782,471.9893,472.4267,9447.0
2021-08-12 11:10:00,496.64,497.32,496.44,497.32,3654.0,472.246,472.8926,472.0558,472.8926,3654.0
2021-08-12 11:20:00,497.32,497.67,497.28,497.67,2853.0,472.8926,473.2254,472.8546,473.2254,2853.0
2021-08-12 11:30:00,497.37,497.59,497.2,497.58,4706.0,472.9402,473.1494,472.7785,473.1399,4706.0
2021-08-12 11:40:00,497.58,497.6,497.17,497.39,4250.0,473.1399,473.1589,472.75,472.9592,4250.0
2021-08-12 11:50:00,497.31,497.76,497.28,497.76,6823.0,472.8831,473.311,472.8546,473.311,6823.0
2021-08-12 12:00:00,497.75,498.49,497.75,498.49,1143.0,473.3015,474.0052,473.3015,474.0052,1143.0
2021-08-12 12:10:00,498.53,498.62,498.28,498.62,6751.0,474.0432,474.1288,473.8055,474.1288,6751.0
2021-08-12 12:20:00,498.63,498.75,498.46,498.64,2137.0,474.1383,474.2524,473.9766,474.1478,2137.0
2021-08-12 12:30:00,498.72,498.84,498.67,498.84,1789.0,474.2239,474.338,474.1763,474.338,1789.0
2021-08-12 12:40:00,498.86,498.86,498.65,498.72,4730.0,474.357,474.357,474.1573,474.2239,4730.0
2021-08-12 12:50:00,498.56,498.58,498.45,498.54,1076.0,474.0717,474.0907,473.9671,474.0527,1076.0
2021-08-12 13:00:00,498.48,498.48,498.19,498.2,7868.0,473.9956,473.9956,473.7199,473.7294,7868.0
2021-08-12 13:10:00,498.16,498.2,497.8,497.96,1625.0,473.6914,473.7294,473.349,473.5012,1625.0
2021-08-12 13:20:00,497.99,498.03,497.85,497.85,905.0,473.5297,473.5678,473.3966,473.3966,905.0
2021-08-12 13:30:00,497.74,497.93,497.62,497.86,3569.0,473.292,473.4727,473.1779,473.4061,3569.0
2021-08-12 13:40:00,497.82,498.05,497.79,497.94,3121.0,473.3681,473.5868,473.3395,473.4822,3121.0
2021-08-12 13:50:00,497.71,497.99,497.71,497.8,1438.0,473.2635,473.5297,473.2635,473.349,1438.0
2021-08-12 14:00:00,497.74,498.13,497.59,498.11,5763.0,473.292,473.6628,473.1494,473.6438,5763.0
2021-08-12 14:10:00,498.17,498.37,498.16,498.29,2835.0,473.7009,473.8911,473.6914,473.815,2835.0
2021-08-12 14:20:00,498.35,498.39,498.12,498.22,4461.0,473.872,473.9101,473.6533,473.7484,4461.0
2021-08-12 14:30:00,498.22,498.52,498.21,498.52,1328.0,473.7484,474.0337,473.7389,474.0337,1328.0
2021-08-12 14:40:00,498.51,498.74,498.51,498.74,2172.0,474.0242,474.2429,474.0242,474.2429,2172.0
2021-08-12 14:50:00,498.47,498.47,498.4,498.4,200.0,473.9861,473.9861,473.9196,473.9196,200.0
2021-08-12 15:00:00,498.42,498.73,498.42,498.73,2264.0,473.9386,474.2334,473.9386,474.2334,2264.0
2021-08-12 15:10:00,498.61,498.93,498.58,498.58,2124.0,474.1193,474.4235,474.0907,474.0907,2124.0
2021-08-12 15:20:00,498.63,498.7,498.37,498.49,3200.0,474.1383,474.2048,473.8911,474.0052,3200.0
2021-08-12 15:30:00,498.42,499.03,498.42,499.02,2662.0,473.9386,474.5186,473.9386,474.5091,2662.0
2021-08-12 15:40:00,499.02,499.02,498.73,498.95,9565.0,474.5091,474.5091,474.2334,474.4426,9565.0
2021-08-12 15:50:00,498.88,499.36,498.68,499.03,39057.0,474.376,474.8324,474.1858,474.5186,39057.0
2021-08-13 09:30:00,498.84,499.83,497.99,498.43,29130.0,474.338,475.2793,473.5297,473.9481,29130.0
2021-08-13 09:40:00,498.74,499.45,498.46,499.08,32167.0,474.2429,474.918,473.9766,474.5662,32167.0
2021-08-13 09:50:00,498.91,499.09,497.77,498.59,42174.0,474.4045,474.5757,473.3205,474.1002,42174.0
2021-08-13 10:00:00,498.52,498.77,497.35,497.86,25549.0,474.0337,474.2714,472.9212,473.4061,25549.0
2021-08-13 10:10:00,497.88,498.36,497.37,498.14,13451.0,473.4251,473.8815,472.9402,473.6723,13451.0
2021-08-13 10:20:00,498.12,498.3,497.4,498.16,11257.0,473.6533,473.8245,472.9687,473.6914,11257.0
2021-08-13 10:30:00,498.11,498.41,497.81,498.23,14584.0,473.6438,473.9291,473.3586,473.7579,14584.0
2021-08-13 10:40:00,498.22,498.27,497.78,498.27,5907.0,473.7484,473.796,473.33,473.796,5907.0
2021-08-13 10:50:00,498.29,498.51,497.93,498.23,5790.0,473.815,474.0242,473.4727,473.7579,5790.0
2021-08-13 11:00:00,498.43,498.47,498.17,498.19,8101.0,473.9481,473.9861,473.7009,473.7199,8101.0
2021-08-13 11:10:00,498.31,498.69,498.31,498.59,3125.0,473.834,474.1953,473.834,474.1002,3125.0
2021-08-13 11:20:00,498.65,498.65,498.19,498.2,2977.0,474.1573,474.1573,473.7199,473.7294,2977.0
2021-08-13 11:30:00,498.35,498.65,498.32,498.57,2567.0,473.872,474.1573,473.8435,474.0812,2567.0
2021-08-13 11:40:00,498.57,498.57,498.57,498.57,0.0,474.0812,474.0812,474.0812,474.0812,0.0
2021-08-13 11:50:00,498.96,498.96,498.6,498.64,3318.0,474.4521,474.4521,474.1098,474.1478,3318.0
2021-08-13 12:00:00,498.69,498.84,498.55,498.55,5110.0,474.1953,474.338,474.0622,474.0622,5110.0
2021-08-13 12:10:00,498.36,498.62,498.36,498.49,1696.0,473.8815,474.1288,473.8815,474.0052,1696.0
2021-08-13 12:20:00,498.41,498.41,498.3,498.31,1600.0,473.9291,473.9291,473.8245,473.834,1600.0
2021-08-13 12:30:00,498.34,498.63,498.32,498.63,2678.0,473.8625,474.1383,473.8435,474.1383,2678.0
2021-08-13 12:40:00,498.49,498.66,498.49,498.58,4828.0,474.0052,474.1668,474.0052,474.0907,4828.0
2021-08-13 12:50:00,498.55,498.55,498.37,498.37,660.0,474.0622,474.0622,473.8911,473.8911,660.0
2021-08-13 13:00:00,498.38,498.38,498.12,498.12,1880.0,473.9006,473.9006,473.6533,473.6533,1880.0
2021-08-13 13:10:00,498.1,498.12,498.1,498.12,300.0,473.6343,473.6533,473.6343,473.6533,300.0
2021-08-13 13:20:00,498.3,498.4,498.24,498.24,1199.0,473.8245,473.9196,473.7674,473.7674,1199.0
2021-08-13 13:30:00,498.24,498.41,498.23,498.4,1112.0,473.7674,473.9291,473.7579,473.9196,1112.0
2021-08-13 13:40:00,498.39,498.81,498.39,498.8,3648.0,473.9101,474.3094,473.9101,474.2999,3648.0
2021-08-13 13:50:00,498.76,498.83,498.76,498.76,4364.0,474.2619,474.3285,474.2619,474.2619,4364.0
2021-08-13 14:00:00,498.8,498.89,498.8,498.81,1799.0,474.2999,474.3855,474.2999,474.3094,1799.0
2021-08-13 14:10:00,498.81,498.83,498.77,498.77,1403.0,474.3094,474.3285,474.2714,474.2714,1403.0
2021-08-13 14:20:00,498.58,498.58,498.41,498.47,4723.0,474.0907,474.0907,473.9291,473.9861,4723.0
2021-08-13 14:30:00,498.27,498.27,498.0,498.0,2797.0,473.796,473.796,473.5392,473.5392,2797.0
2021-08-13 14:40:00,498.0,498.0,497.47,497.51,2433.0,473.5392,473.5392,473.0353,473.0733,2433.0
2021-08-13 14:50:00,497.32,497.77,497.32,497.77,3263.0,472.8926,473.3205,472.8926,473.3205,3263.0
2021-08-13 15:00:00,497.79,497.92,497.79,497.92,620.0,473.3395,473.4632,473.3395,473.4632,620.0
2021-08-13 15:10:00,497.95,498.05,497.81,498.05,5303.0,473.4917,473.5868,473.3586,473.5868,5303.0
2021-08-13 15:20:00,498.01,498.1,497.48,497.49,4693.0,473.5487,473.6343,473.0448,473.0543,4693.0
2021-08-13 15:30:00,497.48,497.91,497.19,497.9,6098.0,473.0448,473.4536,472.769,473.4441,6098.0
2021-08-13 15:40:00,497.98,497.99,497.68,497.72,4762.0,473.5202,473.5297,473.2349,473.273,4762.0
2021-08-13 15:50:00,497.74,498.2,497.28,498.14,47433.0,473.292,473.7294,472.8546,473.6723,47433.0
2021-08-16 09:30:00,495.61,496.72,492.92,493.53,35625.0,471.2666,472.3221,468.7087,469.2888,35625.0
2021-08-16 09:40:00,492.69,493.69,492.6,493.54,22486.0,468.49,469.4409,468.4045,469.2983,22486.0
2021-08-16 09:50:00,493.63,494.02,492.92,493.06,32390.0,469.3839,469.7547,468.7087,468.8419,32390.0
2021-08-16 10:00:00,492.96,495.28,492.71,495.25,6646.0,468.7468,470.9528,468.5091,470.9243,6646.0
2021-08-16 10:10:00,495.18,496.69,495.18,495.89,21691.0,470.8577,472.2936,470.8577,471.5329,21691.0
2021-08-16 10:20:00,495.73,496.21,495.25,496.21,29628.0,471.3807,471.8371,470.9243,471.8371,29628.0
2021-08-16 10:30:00,496.21,497.16,495.75,497.08,8843.0,471.8371,472.7405,471.3997,472.6644,8843.0
2021-08-16 10:40:00,497.13,497.58,496.87,497.04,3243.0,472.712,473.1399,472.4647,472.6264,3243.0
2021-08-16 10:50:00,496.81,496.95,496.07,496.32,5040.0,472.4077,472.5408,471.704,471.9417,5040.0
2021-08-16 11:00:00,496.39,496.86,495.7,495.72,2033.0,472.0083,472.4552,471.3522,471.3712,2033.0
2021-08-16 11:10:00,495.87,496.52,495.87,496.52,400.0,471.5138,472.1319,471.5138,472.1319,400.0
2021-08-16 11:20:00,496.73,497.0,496.58,496.59,837.0,472.3316,472.5883,472.189,472.1985,837.0
2021-08-16 11:30:00,496.59,497.3,496.59,496.94,2549.0,472.1985,472.8736,472.1985,472.5313,2549.0
2021-08-16 11:40:00,496.78,497.06,496.78,497.06,3589.0,472.3791,472.6454,472.3791,472.6454,3589.0
2021-08-16 11:50:00,496.85,497.13,496.83,497.13,1449.0,472.4457,472.712,472.4267,472.712,1449.0
2021-08-16 12:00:00,496.88,496.88,496.51,496.52,1321.0,472.4742,472.4742,472.1224,472.1319,1321.0
2021-08-16 12:10:00,496.38,496.38,496.38,496.38,100.0,471.9988,471.9988,471.9988,471.9988,100.0
2021-08-16 12:20:00,496.56,496.6,496.08,496.18,1815.0,472.17,472.208,471.7135,471.8086,1815.0
2021-08-16 12:30:00,495.89,495.95,495.89,495.95,300.0,471.5329,471.5899,471.5329,471.5899,300.0
2021-08-16 12:40:00,496.33,496.57,496.33,496.53,4943.0,471.9513,472.1795,471.9513,472.1414,4943.0
2021-08-16 12:50:00,496.87,497.02,496.72,497.02,2059.0,472.4647,472.6074,472.3221,472.6074,2059.0
2021-08-16 13:00:00,497.04,497.08,496.7,497.03,4419.0,472.6264,472.6644,472.3031,472.6169,4419.0
2021-08-16 13:10:00,497.08,497.33,497.05,497.3,5154.0,472.6644,472.9021,472.6359,472.8736,5154.0
2021-08-16 13:20:00,497.07,497.07,497.01,497.02,1940.0,472.6549,472.6549,472.5979,472.6074,1940.0
2021-08-16 13:30:00,497.0,497.16,497.0,497.16,200.0,472.5883,472.7405,472.5883,472.7405,200.0
2021-08-16 13:40:00,497.12,497.12,496.79,496.98,1475.0,472.7024,472.7024,472.3887,472.5693,1475.0
2021-08-16 13:50:00,496.96,496.96,496.8,496.8,201.0,472.5503,472.5503,472.3982,472.3982,201.0
2021-08-16 14:00:00,497.18,497.22,497.18,497.22,263.0,472.7595,472.7975,472.7595,472.7975,263.0
2021-08-16 14:10:00,497.44,497.53,497.17,497.18,3526.0,473.0067,473.0923,472.75,472.7595,3526.0
2021-08-16 14:20:00,496.97,497.13,496.73,496.74,920.0,472.5598,472.712,472.3316,472.3411,920.0
2021-08-16 14:30:00,496.76,496.76,496.65,496.65,300.0,472.3601,472.3601,472.2555,472.2555,300.0
2021-08-16 14:40:00,496.66,496.8,496.66,496.8,200.0,472.265,472.3982,472.265,472.3982,200.0
2021-08-16 14:50:00,497.33,497.52,497.22,497.24,1699.0,472.9021,473.0828,472.7975,472.8166,1699.0
2021-08-16 15:00:00,497.1,497.22,496.9,496.93,5441.0,472.6834,472.7975,472.4933,472.5218,5441.0
2021-08-16 15:10:00,496.95,497.25,496.95,497.13,1391.0,472.5408,472.8261,472.5408,472.712,1391.0
2021-08-16 15:20:00,497.24,497.36,496.74,497.09,2351.0,472.8166,472.9307,472.3411,472.6739,2351.0
2021-08-16 15:30:00,496.75,497.07,496.55,496.55,7456.0,472.3506,472.6549,472.1604,472.1604,7456.0
2021-08-16 15:40:00,496.44,496.53,496.2,496.2,7159.0,472.0558,472.1414,471.8276,471.8276,7159.0
2021-08-16 15:50:00,496.28,497.0,496.27,496.93,39696.0,471.9037,472.5883,471.8942,472.5218,39696.0
2021-08-17 09:30:00,492.53,493.1,490.81,492.24,51700.0,468.3379,468.8799,466.7024,468.0621,51700.0
2021-08-17 09:40:00,492.49,493.14,491.7,492.02,38770.0,468.2999,468.9179,467.5487,467.853,38770.0
2021-08-17 09:50:00,491.94,492.27,490.11,490.15,28408.0,467.7769,468.0907,466.0368,466.0748,28408.0
2021-08-17 10:00:00,490.13,490.65,489.6,490.57,21324.0,466.0558,466.5502,465.5518,466.4742,21324.0
2021-08-17 10:10:00,490.92,492.83,490.82,492.37,23332.0,466.807,468.6232,466.7119,468.1858,23332.0
2021-08-17 10:20:00,492.6,493.04,492.17,492.97,7516.0,468.4045,468.8229,467.9956,468.7563,7516.0
2021-08-17 10:30:00,492.83,492.98,491.21,491.46,16277.0,468.6232,468.7658,467.0827,467.3205,16277.0
2021-08-17 10:40:00,491.12,491.6,490.97,491.3,4121.0,466.9972,467.4536,466.8545,467.1683,4121.0
2021-08-17 10:50:00,491.77,491.78,490.44,490.55,7577.0,467.6152,467.6247,466.3506,466.4552,7577.0
2021-08-17 11:00:00,490.49,490.59,489.69,489.83,16363.0,466.3981,466.4932,465.6374,465.7705,16363.0
2021-08-17 11:10:00,489.73,489.89,488.87,489.73,20117.0,465.6754,465.8276,464.8577,465.6754,20117.0
2021-08-17 11:20:00,489.66,489.69,488.82,489.18,11332.0,465.6089,465.6374,464.8101,465.1524,11332.0
2021-08-17 11:30:00,489.12,490.34,488.97,489.43,16010.0,465.0954,466.2555,464.9528,465.3902,16010.0
2021-08-17 11:40:00,489.49,489.86,489.08,489.75,9128.0,465.4472,465.799,465.0574,465.6944,9128.0
2021-08-17 11:50:00,489.61,489.82,489.28,489.44,5989.0,465.5613,465.761,465.2475,465.3997,5989.0
2021-08-17 12:00:00,489.57,489.57,489.03,489.15,7426.0,465.5233,465.5233,465.0098,465.1239,7426.0
2021-08-17 12:10:00,489.31,489.39,488.47,488.96,13127.0,465.2761,465.3521,464.4773,464.9433,13127.0
2021-08-17 12:20:00,488.99,489.29,488.89,489.29,10453.0,464.9718,465.257,464.8767,465.257,10453.0
2021-08-17 12:30:00,488.84,488.84,487.74,487.8,4026.0,464.8291,464.8291,463.7832,463.8402,4026.0
2021-08-17 12:40:00,487.8,487.82,486.55,486.66,27303.0,463.8402,463.8592,462.6516,462.7562,27303.0
2021-08-17 12:50:00,486.59,486.98,485.93,486.35,12171.0,462.6897,463.0605,462.0621,462.4614,12171.0
2021-08-17 13:00:00,486.05,487.43,486.05,487.41,3786.0,462.1762,463.4884,462.1762,463.4694,3786.0
2021-08-17 13:10:00,487.47,488.04,487.47,487.86,2014.0,463.5264,464.0684,463.5264,463.8973,2014.0
2021-08-17 13:20:00,487.97,488.38,487.54,488.35,3216.0,464.0019,464.3917,463.593,464.3632,3216.0
2021-08-17 13:30:00,488.48,488.51,487.76,487.76,5031.0,464.4868,464.5154,463.8022,463.8022,5031.0
2021-08-17 13:40:00,487.76,487.76,487.25,487.33,1803.0,463.8022,463.8022,463.3172,463.3933,1803.0
2021-08-17 13:50:00,487.49,488.5,487.48,488.44,3591.0,463.5455,464.5058,463.5359,464.4488,3591.0
2021-08-17 14:00:00,488.86,489.11,488.82,489.02,3673.0,464.8482,465.0859,464.8101,465.0003,3673.0
2021-08-17 14:10:00,489.08,489.34,489.07,489.33,1650.0,465.0574,465.3046,465.0478,465.2951,1650.0
2021-08-17 14:20:00,489.16,489.17,488.49,488.5,6584.0,465.1334,465.1429,464.4963,464.5058,6584.0
2021-08-17 14:30:00,488.32,488.56,487.83,487.83,1232.0,464.3347,464.5629,463.8688,463.8688,1232.0
2021-08-17 14:40:00,487.93,489.08,487.88,489.03,3665.0,463.9638,465.0574,463.9163,465.0098,3665.0
2021-08-17 14:50:00,489.15,490.14,489.1,490.13,4968.0,465.1239,466.0653,465.0764,466.0558,4968.0
2021-08-17 15:00:00,490.18,490.71,489.96,490.57,10205.0,466.1033,466.6073,465.8941,466.4742,10205.0
2021-08-17 15:10:00,490.54,490.74,489.97,490.31,5593.0,466.4456,466.6358,465.9036,466.2269,5593.0
2021-08-17 15:20:00,490.27,490.52,489.95,490.45,6993.0,466.1889,466.4266,465.8846,466.3601,6993.0
2021-08-17 15:30:00,490.63,490.69,489.91,489.94,11299.0,466.5312,466.5883,465.8466,465.8751,11299.0
2021-08-17 15:40:00,489.83,490.38,489.55,490.05,20806.0,465.7705,466.2935,465.5043,465.9797,20806.0
2021-08-17 15:50:00,490.11,491.33,490.11,490.88,70372.0,466.0368,467.1968,466.0368,466.7689,70372.0
2021-08-18 09:30:00,489.9,490.25,488.85,489.36,30628.0,465.8371,466.1699,464.8387,465.3236,30628.0
2021-08-18 09:40:00,489.2,490.41,488.82,488.98,18782.0,465.1715,466.322,464.8101,464.9623,18782.0
2021-08-18 09:50:00,488.3,490.93,488.14,490.93,47994.0,464.3157,466.8165,464.1635,466.8165,47994.0
2021-08-18 10:00:00,491.01,491.31,490.79,490.89,14154.0,466.8926,467.1778,466.6834,466.7785,14154.0
2021-08-18 10:10:00,490.87,491.8,490.87,491.8,15613.0,466.7594,467.6438,466.7594,467.6438,15613.0
2021-08-18 10:20:00,491.69,492.11,491.64,491.64,5149.0,467.5392,467.9385,467.4916,467.4916,5149.0
2021-08-18 10:30:00,491.75,492.86,491.7,492.35,36617.0,467.5962,468.6517,467.5487,468.1667,36617.0
2021-08-18 10:40:00,492.28,492.46,492.17,492.44,2671.0,468.1002,468.2713,467.9956,468.2523,2671.0
2021-08-18 10:50:00,492.35,492.94,491.85,492.02,12758.0,468.1667,468.7278,467.6913,467.853,12758.0
2021-08-18 11:00:00,492.29,492.29,491.98,492.21,1678.0,468.1097,468.1097,467.8149,468.0336,1678.0
2021-08-18 11:10:00,492.12,492.15,491.25,491.25,3696.0,467.948,467.9766,467.1208,467.1208,3696.0
2021-08-18 11:20:00,491.42,491.83,491.42,491.64,1800.0,467.2824,467.6723,467.2824,467.4916,1800.0
2021-08-18 11:30:00,491.57,491.87,491.45,491.87,425.0,467.4251,467.7103,467.3109,467.7103,425.0
2021-08-18 11:40:00,491.66,491.95,491.3,491.3,1165.0,467.5106,467.7864,467.1683,467.1683,1165.0
2021-08-18 11:50:00,491.09,491.66,491.06,491.66,901.0,466.9686,467.5106,466.9401,467.5106,901.0
2021-08-18 12:00:00,491.82,491.84,491.75,491.75,400.0,467.6628,467.6818,467.5962,467.5962,400.0
2021-08-18 12:10:00,491.44,491.44,490.8,490.85,2013.0,467.3014,467.3014,466.6929,466.7404,2013.0
2021-08-18 12:20:00,490.81,490.84,490.46,490.47,3147.0,466.7024,466.7309,466.3696,466.3791,3147.0
2021-08-18 12:30:00,490.55,490.66,490.43,490.63,1401.0,466.4552,466.5598,466.341,466.5312,1401.0
2021-08-18 12:40:00,490.67,490.94,490.67,490.89,1715.0,466.5693,466.826,466.5693,466.7785,1715.0
2021-08-18 12:50:00,491.24,491.24,490.98,490.98,6619.0,467.1113,467.1113,466.864,466.864,6619.0
2021-08-18 13:00:00,490.82,491.02,490.7,491.01,2895.0,466.7119,466.9021,466.5978,466.8926,2895.0
2021-08-18 13:10:00,491.24,491.33,491.07,491.19,4211.0,467.1113,467.1968,466.9496,467.0637,4211.0
2021-08-18 13:20:00,491.35,491.41,491.11,491.3,613.0,467.2159,467.2729,466.9876,467.1683,613.0
2021-08-18 13:30:00,491.26,491.58,491.25,491.51,1660.0,467.1303,467.4346,467.1208,467.368,1660.0
2021-08-18 13:40:00,491.5,491.69,491.49,491.65,9707.0,467.3585,467.5392,467.349,467.5011,9707.0
2021-08-18 13:50:00,491.6,491.77,491.6,491.61,3210.0,467.4536,467.6152,467.4536,467.4631,3210.0
2021-08-18 14:00:00,491.65,492.35,491.63,492.11,3563.0,467.5011,468.1667,467.4821,467.9385,3563.0
2021-08-18 14:10:00,491.76,491.79,489.35,489.8,10965.0,467.6057,467.6342,465.3141,465.742,10965.0
2021-08-18 14:20:00,490.11,491.51,489.91,491.47,9897.0,466.0368,467.368,465.8466,467.33,9897.0
2021-08-18 14:30:00,491.39,491.9,491.37,491.83,12934.0,467.2539,467.7388,467.2349,467.6723,12934.0
2021-08-18 14:40:00,491.57,491.58,490.9,491.07,5655.0,467.4251,467.4346,466.788,466.9496,5655.0
2021-08-18 14:50:00,491.1,491.13,490.73,491.13,4787.0,466.9781,467.0067,466.6263,467.0067,4787.0
2021-08-18 15:00:00,490.87,490.99,490.28,490.67,3030.0,466.7594,466.8735,466.1984,466.5693,3030.0
2021-08-18 15:10:00,490.22,490.85,490.22,490.67,4761.0,466.1414,466.7404,466.1414,466.5693,4761.0
2021-08-18 15:20:00,490.68,490.79,489.29,489.29,5346.0,466.5788,466.6834,465.257,465.257,5346.0
2021-08-18 15:30:00,488.97,489.04,488.21,488.58,12731.0,464.9528,465.0193,464.2301,464.5819,12731.0
2021-08-18 15:40:00,488.56,489.03,487.54,487.54,12716.0,464.5629,465.0098,463.593,463.593,12716.0
2021-08-18 15:50:00,487.34,487.44,486.01,486.2,105186.0,463.4028,463.4979,462.1381,462.3188,105186.0
2021-08-19 09:30:00,482.13,483.34,481.56,482.57,46031.0,458.4487,459.5993,457.9067,458.8671,46031.0
2021-08-19 09:40:00,482.38,484.63,481.84,483.55,22262.0,458.6864,460.8259,458.173,459.799,22262.0
2021-08-19 09:50:00,483.39,484.62,483.23,484.04,39311.0,459.6468,460.8164,459.4947,460.2649,39311.0
2021-08-19 10:00:00,484.05,485.67,483.42,485.24,23514.0,460.2744,461.8149,459.6754,461.406,23514.0
2021-08-19 10:10:00,485.49,485.87,484.63,485.55,5692.0,461.6437,462.005,460.8259,461.7007,5692.0
2021-08-19 10:20:00,484.95,484.95,483.84,483.84,4295.0,461.1302,461.1302,460.0747,460.0747,4295.0
2021-08-19 10:30:00,484.03,484.03,482.39,482.39,5119.0,460.2554,460.2554,458.696,458.696,5119.0
2021-08-19 10:40:00,481.84,482.2,480.98,480.98,5960.0,458.173,458.5153,457.3552,457.3552,5960.0
2021-08-19 10:50:00,480.99,482.56,480.98,482.56,12756.0,457.3647,458.8576,457.3552,458.8576,12756.0
2021-08-19 11:00:00,482.98,482.98,481.6,481.6,7906.0,459.257,459.257,457.9448,457.9448,7906.0
2021-08-19 11:10:00,481.8,482.02,481.22,482.02,13829.0,458.1349,458.3441,457.5834,458.3441,13829.0
2021-08-19 11:20:00,482.04,482.11,480.65,480.81,20013.0,458.3631,458.4297,457.0414,457.1936,20013.0
2021-08-19 11:30:00,481.0,481.82,480.76,481.12,14378.0,457.3742,458.154,457.146,457.4883,14378.0
2021-08-19 11:40:00,481.16,483.37,481.11,483.19,26547.0,457.5264,459.6278,457.4788,459.4567,26547.0
2021-08-19 11:50:00,483.25,483.86,483.22,483.58,12502.0,459.5137,460.0938,459.4852,459.8275,12502.0
2021-08-19 12:00:00,483.68,483.79,482.38,482.39,8135.0,459.9226,460.0272,458.6864,458.696,8135.0
2021-08-19 12:10:00,482.4,483.35,482.38,482.51,3471.0,458.7055,459.6088,458.6864,458.8101,3471.0
2021-08-19 12:20:00,482.71,483.11,482.61,482.96,9039.0,459.0002,459.3806,458.9052,459.238,9039.0
2021-08-19 12:30:00,483.15,483.43,482.67,483.43,6105.0,459.4186,459.6849,458.9622,459.6849,6105.0
2021-08-19 12:40:00,483.52,483.66,482.94,483.17,4694.0,459.7705,459.9036,459.2189,459.4376,4694.0
2021-08-19 12:50:00,482.91,483.53,482.91,483.37,6738.0,459.1904,459.78,459.1904,459.6278,6738.0
2021-08-19 13:00:00,483.75,483.75,482.03,482.07,5025.0,459.9892,459.9892,458.3536,458.3917,5025.0
2021-08-19 13:10:00,482.09,482.52,482.09,482.34,4912.0,458.4107,458.8196,458.4107,458.6484,4912.0
2021-08-19 13:20:00,482.31,482.5,481.54,481.54,12709.0,458.6199,458.8006,457.8877,457.8877,12709.0
2021-08-19 13:30:00,481.63,481.74,481.1,481.74,4986.0,457.9733,458.0779,457.4693,458.0779,4986.0
2021-08-19 13:40:00,481.78,482.63,481.68,481.7,4419.0,458.1159,458.9242,458.0208,458.0398,4419.0
2021-08-19 13:50:00,481.98,482.02,480.96,480.98,5441.0,458.3061,458.3441,457.3362,457.3552,5441.0
2021-08-19 14:00:00,481.07,481.57,480.54,480.81,11385.0,457.4408,457.9162,456.9368,457.1936,11385.0
2021-08-19 14:10:00,480.82,481.16,480.46,481.0,7739.0,457.2031,457.5264,456.8608,457.3742,7739.0
2021-08-19 14:20:00,480.84,481.61,480.2,480.21,7612.0,457.2221,457.9543,456.6135,456.623,7612.0
2021-08-19 14:30:00,480.11,481.43,479.39,481.07,23925.0,456.5279,457.7831,455.8433,457.4408,23925.0
2021-08-19 14:40:00,480.96,481.21,480.62,480.81,5054.0,457.3362,457.5739,457.0129,457.1936,5054.0
2021-08-19 14:50:00,480.78,481.88,480.28,481.72,4325.0,457.165,458.211,456.6896,458.0589,4325.0
2021-08-19 15:00:00,481.74,482.68,481.74,482.39,10313.0,458.0779,458.9717,458.0779,458.696,10313.0
2021-08-19 15:10:00,482.5,482.51,481.97,482.37,3148.0,458.8006,458.8101,458.2966,458.6769,3148.0
2021-08-19 15:20:00,482.51,483.44,482.5,483.27,10163.0,458.8101,459.6944,458.8006,459.5327,10163.0
2021-08-19 15:30:00,483.43,483.43,482.44,482.45,9668.0,459.6849,459.6849,458.7435,458.753,9668.0
2021-08-19 15:40:00,482.54,482.56,481.71,481.94,16812.0,458.8386,458.8576,458.0494,458.2681,16812.0
2021-08-19 15:50:00,481.93,482.6,481.59,482.23,55165.0,458.2586,458.8956,457.9353,458.5438,55165.0
2021-08-20 09:30:00,482.2,483.85,481.68,483.35,19906.0,458.5153,460.0842,458.0208,459.6088,19906.0
2021-08-20 09:40:00,483.59,484.36,482.21,484.08,10513.0,459.837,460.5692,458.5248,460.3029,10513.0
2021-08-20 09:50:00,483.97,484.02,483.14,483.61,11019.0,460.1984,460.2459,459.4091,459.856,11019.0
2021-08-20 10:00:00,483.59,484.41,483.38,483.8,18663.0,459.837,460.6167,459.6373,460.0367,18663.0
2021-08-20 10:10:00,483.86,483.91,482.9,483.86,12075.0,460.0938,460.1413,459.1809,460.0938,12075.0
2021-08-20 10:20:00,483.82,484.31,483.56,483.61,25329.0,460.0557,460.5217,459.8085,459.856,25329.0
2021-08-20 10:30:00,483.64,484.62,483.64,484.08,6630.0,459.8846,460.8164,459.8846,460.3029,6630.0
2021-08-20 10:40:00,484.03,484.41,483.85,484.41,2625.0,460.2554,460.6167,460.0842,460.6167,2625.0
2021-08-20 10:50:00,484.33,484.55,484.0,484.0,6867.0,460.5407,460.7499,460.2269,460.2269,6867.0
2021-08-20 11:00:00,484.06,484.53,483.98,484.53,2739.0,460.2839,460.7308,460.2079,460.7308,2739.0
2021-08-20 11:10:00,484.64,485.57,484.64,485.45,14158.0,460.8354,461.7198,460.8354,461.6057,14158.0
2021-08-20 11:20:00,485.42,485.75,485.21,485.21,11720.0,461.5771,461.8909,461.3774,461.3774,11720.0
2021-08-20 11:30:00,485.35,485.91,485.28,485.79,9569.0,461.5106,462.0431,461.444,461.929,9569.0
2021-08-20 11:40:00,485.98,486.11,485.73,485.73,10451.0,462.1096,462.2332,461.8719,461.8719,10451.0
2021-08-20 11:50:00,485.66,486.01,485.42,486.01,2254.0,461.8053,462.1381,461.5771,462.1381,2254.0
2021-08-20 12:00:00,486.14,486.8,485.93,486.27,11331.0,462.2618,462.8893,462.0621,462.3854,11331.0
2021-08-20 12:10:00,486.29,486.5,485.97,485.99,5465.0,462.4044,462.6041,462.1001,462.1191,5465.0
2021-08-20 12:20:00,486.06,486.99,485.95,486.94,11413.0,462.1857,463.07,462.0811,463.0225,11413.0
2021-08-20 12:30:00,486.98,487.57,486.98,487.39,26227.0,463.0605,463.6215,463.0605,463.4504,26227.0
2021-08-20 12:40:00,487.33,488.26,487.33,488.14,3300.0,463.3933,464.2776,463.3933,464.1635,3300.0
2021-08-20 12:50:00,488.22,488.29,487.72,487.75,13985.0,464.2396,464.3062,463.7642,463.7927,13985.0
2021-08-20 13:00:00,487.87,488.21,487.85,488.03,33339.0,463.9068,464.2301,463.8878,464.0589,33339.0
2021-08-20 13:10:00,488.05,488.31,487.98,488.24,4622.0,464.0779,464.3252,464.0114,464.2586,4622.0
2021-08-20 13:20:00,488.37,488.37,487.66,487.66,1868.0,464.3822,464.3822,463.7071,463.7071,1868.0
2021-08-20 13:30:00,487.38,487.54,487.14,487.14,2178.0,463.4409,463.593,463.2126,463.2126,2178.0
2021-08-20 13:40:00,487.15,487.31,487.0,487.01,4405.0,463.2222,463.3743,463.0795,463.089,4405.0
2021-08-20 13:50:00,487.04,487.48,486.9,486.91,2100.0,463.1176,463.5359,462.9844,462.9939,2100.0
2021-08-20 14:00:00,486.91,487.79,486.91,487.79,11363.0,462.9939,463.8307,462.9939,463.8307,11363.0
2021-08-20 14:10:00,487.93,487.93,487.61,487.77,5089.0,463.9638,463.9638,463.6596,463.8117,5089.0
2021-08-20 14:20:00,487.44,487.48,486.7,486.92,2193.0,463.4979,463.5359,462.7943,463.0035,2193.0
2021-08-20 14:30:00,486.95,486.95,486.57,486.57,2801.0,463.032,463.032,462.6706,462.6706,2801.0
2021-08-20 14:40:00,486.87,486.94,486.53,486.53,6199.0,462.9559,463.0225,462.6326,462.6326,6199.0
2021-08-20 14:50:00,486.83,486.98,486.75,486.98,16434.0,462.9179,463.0605,462.8418,463.0605,16434.0
2021-08-20 15:00:00,486.92,487.38,486.75,486.88,8281.0,463.0035,463.4409,462.8418,462.9654,8281.0
2021-08-20 15:10:00,486.82,487.3,486.82,487.22,3515.0,462.9084,463.3648,462.9084,463.2887,3515.0
2021-08-20 15:20:00,486.99,487.68,486.93,487.62,8022.0,463.07,463.7261,463.013,463.6691,8022.0
2021-08-20 15:30:00,487.51,487.77,487.5,487.56,4018.0,463.5645,463.8117,463.555,463.612,4018.0
2021-08-20 15:40:00,487.6,488.07,487.41,487.79,10705.0,463.6501,464.097,463.4694,463.8307,10705.0
2021-08-20 15:50:00,487.91,488.13,487.71,488.07,60102.0,463.9448,464.154,463.7546,464.097,60102.0
2021-08-23 09:30:00,491.12,492.07,491.1,491.85,42173.0,466.9972,467.9005,466.9781,467.6913,42173.0
2021-08-23 09:40:00,491.82,492.4,491.65,491.97,17985.0,467.6628,468.2143,467.5011,467.8054,17985.0
2021-08-23 09:50:00,491.87,492.58,491.25,491.85,33161.0,467.7103,468.3854,467.1208,467.6913,33161.0
2021-08-23 10:00:00,491.84,491.86,490.5,490.67,34676.0,467.6818,467.7008,466.4076,466.5693,34676.0
2021-08-23 10:10:00,490.69,492.19,490.68,491.84,19004.0,466.5883,468.0146,466.5788,467.6818,19004.0
2021-08-23 10:20:00,491.79,491.83,491.0,491.0,12413.0,467.6342,467.6723,466.8831,466.8831,12413.0
2021-08-23 10:30:00,491.01,491.19,490.29,491.14,6098.0,466.8926,467.0637,466.2079,467.0162,6098.0
2021-08-23 10:40:00,491.06,491.58,490.93,491.54,2805.0,466.9401,467.4346,466.8165,467.3965,2805.0
2021-08-23 10:50:00,491.67,491.68,491.19,491.2,6923.0,467.5201,467.5297,467.0637,467.0732,6923.0
2021-08-23 11:00:00,491.15,491.97,491.05,491.65,6854.0,467.0257,467.8054,466.9306,467.5011,6854.0
2021-08-23 11:10:00,491.85,491.89,491.33,491.33,2427.0,467.6913,467.7293,467.1968,467.1968,2427.0
2021-08-23 11:20:00,491.49,491.79,491.49,491.62,800.0,467.349,467.6342,467.349,467.4726,800.0
2021-08-23 11:30:00,491.66,491.7,491.35,491.39,6259.0,467.5106,467.5487,467.2159,467.2539,6259.0
2021-08-23 11:40:00,491.53,491.53,491.32,491.48,4562.0,467.387,467.387,467.1873,467.3395,4562.0
2021-08-23 11:50:00,491.47,491.87,491.41,491.87,9146.0,467.33,467.7103,467.2729,467.7103,9146.0
2021-08-23 12:00:00,492.02,492.25,491.9,492.09,4802.0,467.853,468.0717,467.7388,467.9195,4802.0
2021-08-23 12:10:00,492.09,492.11,491.97,492.07,1405.0,467.9195,467.9385,467.8054,467.9005,1405.0
2021-08-23 12:20:00,491.85,491.97,491.82,491.97,858.0,467.6913,467.8054,467.6628,467.8054,858.0
2021-08-23 12:30:00,491.94,492.39,491.94,492.37,5766.0,467.7769,468.2048,467.7769,468.1858,5766.0
2021-08-23 12:40:00,492.38,492.63,491.99,492.01,6570.0,468.1953,468.433,467.8244,467.8434,6570.0
2021-08-23 12:50:00,491.91,492.58,491.91,492.58,1200.0,467.7484,468.3854,467.7484,468.3854,1200.0
2021-08-23 13:00:00,492.66,492.78,492.45,492.78,3448.0,468.4615,468.5756,468.2618,468.5756,3448.0
2021-08-23 13:10:00,492.94,493.01,492.78,492.99,1851.0,468.7278,468.7943,468.5756,468.7753,1851.0
2021-08-23 13:20:00,492.74,492.85,492.59,492.71,4931.0,468.5376,468.6422,468.395,468.5091,4931.0
2021-08-23 13:30:00,492.71,492.8,492.06,492.06,7014.0,468.5091,468.5946,467.891,467.891,7014.0
2021-08-23 13:40:00,492.14,492.36,492.08,492.36,1338.0,467.9671,468.1763,467.91,468.1763,1338.0
2021-08-23 13:50:00,492.31,492.48,492.26,492.47,16551.0,468.1287,468.2904,468.0812,468.2808,16551.0
2021-08-23 14:00:00,492.48,492.81,492.48,492.81,3589.0,468.2904,468.6041,468.2904,468.6041,3589.0
2021-08-23 14:10:00,492.84,492.84,492.3,492.51,4960.0,468.6327,468.6327,468.1192,468.3189,4960.0
2021-08-23 14:20:00,492.62,492.65,492.37,492.37,2206.0,468.4235,468.452,468.1858,468.1858,2206.0
2021-08-23 14:30:00,492.42,492.56,492.4,492.54,3669.0,468.2333,468.3664,468.2143,468.3474,3669.0
2021-08-23 14:40:00,492.53,492.69,492.53,492.63,2783.0,468.3379,468.49,468.3379,468.433,2783.0
2021-08-23 14:50:00,492.73,492.75,492.65,492.7,1315.0,468.5281,468.5471,468.452,468.4996,1315.0
2021-08-23 15:00:00,492.69,492.77,492.43,492.43,3293.0,468.49,468.5661,468.2428,468.2428,3293.0
2021-08-23 15:10:00,492.43,492.43,492.17,492.38,3023.0,468.2428,468.2428,467.9956,468.1953,3023.0
2021-08-23 15:20:00,492.35,492.93,492.35,492.83,2401.0,468.1667,468.7183,468.1667,468.6232,2401.0
2021-08-23 15:30:00,492.91,493.12,492.74,492.75,12295.0,468.6992,468.8989,468.5376,468.5471,12295.0
2021-08-23 15:40:00,492.72,492.97,492.44,492.92,20416.0,468.5186,468.7563,468.2523,468.7087,20416.0
2021-08-23 15:50:00,492.83,492.94,492.17,492.38,72085.0,468.6232,468.7278,467.9956,468.1953,72085.0
2021-08-24 09:30:00,493.83,495.76,493.69,495.49,52305.0,469.574,471.4092,469.4409,471.1525,52305.0
2021-08-24 09:40:00,495.71,495.98,495.12,495.61,11177.0,471.3617,471.6184,470.8007,471.2666,11177.0
2021-08-24 09:50:00,495.57,496.07,495.3,495.9,59379.0,471.2286,471.704,470.9718,471.5424,59379.0
2021-08-24 10:00:00,495.93,495.93,494.0,494.0,8672.0,471.5709,471.5709,469.7357,469.7357,8672.0
2021-08-24 10:10:00,494.17,495.25,494.17,495.24,13972.0,469.8973,470.9243,469.8973,470.9148,13972.0
2021-08-24 10:20:00,495.24,495.24,494.55,495.11,8040.0,470.9148,470.9148,470.2587,470.7912,8040.0
2021-08-24 10:30:00,495.15,495.46,494.9,495.38,8516.0,470.8292,471.124,470.5915,471.0479,8516.0
2021-08-24 10:40:00,495.29,495.62,495.21,495.6,6692.0,470.9623,471.2761,470.8863,471.2571,6692.0
2021-08-24 10:50:00,495.67,496.12,495.65,496.03,4472.0,471.3237,471.7516,471.3047,471.666,4472.0
2021-08-24 11:00:00,496.19,496.44,496.12,496.38,2080.0,471.8181,472.0558,471.7516,471.9988,2080.0
2021-08-24 11:10:00,496.41,496.72,496.33,496.33,1700.0,472.0273,472.3221,471.9513,471.9513,1700.0
2021-08-24 11:20:00,496.33,496.59,496.21,496.31,2721.0,471.9513,472.1985,471.8371,471.9322,2721.0
2021-08-24 11:30:00,496.2,496.2,495.75,495.84,8861.0,471.8276,471.8276,471.3997,471.4853,8861.0
2021-08-24 11:40:00,495.68,496.22,495.63,496.12,4464.0,471.3332,471.8467,471.2856,471.7516,4464.0
2021-08-24 11:50:00,496.17,496.22,495.84,496.06,18783.0,471.7991,471.8467,471.4853,471.6945,18783.0
2021-08-24 12:00:00,496.01,496.06,495.7,496.02,9060.0,471.647,471.6945,471.3522,471.6565,9060.0
2021-08-24 12:10:00,496.15,496.2,495.94,495.99,2650.0,471.7801,471.8276,471.5804,471.628,2650.0
2021-08-24 12:20:00,495.97,496.14,495.96,496.06,1289.0,471.6089,471.7706,471.5994,471.6945,1289.0
2021-08-24 12:30:00,496.15,496.74,496.15,496.49,3238.0,471.7801,472.3411,471.7801,472.1034,3238.0
2021-08-24 12:40:00,496.6,496.69,496.55,496.6,1692.0,472.208,472.2936,472.1604,472.208,1692.0
2021-08-24 12:50:00,496.51,496.59,496.45,496.54,1187.0,472.1224,472.1985,472.0654,472.1509,1187.0
2021-08-24 13:00:00,496.59,496.68,496.55,496.62,1000.0,472.1985,472.2841,472.1604,472.227,1000.0
2021-08-24 13:10:00,496.74,497.04,496.69,496.97,2718.0,472.3411,472.6264,472.2936,472.5598,2718.0
2021-08-24 13:20:00,496.93,497.05,496.83,496.85,2762.0,472.5218,472.6359,472.4267,472.4457,2762.0
2021-08-24 13:30:00,496.91,497.14,496.91,497.08,1937.0,472.5028,472.7215,472.5028,472.6644,1937.0
2021-08-24 13:40:00,497.22,497.45,497.22,497.45,1237.0,472.7975,473.0162,472.7975,473.0162,1237.0
2021-08-24 13:50:00,497.5,497.76,497.41,497.6,3037.0,473.0638,473.311,472.9782,473.1589,3037.0
2021-08-24 14:00:00,497.78,497.81,497.46,497.64,2132.0,473.33,473.3586,473.0257,473.1969,2132.0
2021-08-24 14:10:00,497.62,497.63,497.3,497.31,3486.0,473.1779,473.1874,472.8736,472.8831,3486.0
2021-08-24 14:20:00,497.25,497.28,497.06,497.06,5017.0,472.8261,472.8546,472.6454,472.6454,5017.0
2021-08-24 14:30:00,497.14,497.38,497.14,497.22,2926.0,472.7215,472.9497,472.7215,472.7975,2926.0
2021-08-24 14:40:00,497.36,497.84,497.31,497.84,6379.0,472.9307,473.3871,472.8831,473.3871,6379.0
2021-08-24 14:50:00,497.91,498.11,497.83,497.99,18700.0,473.4536,473.6438,473.3776,473.5297,18700.0
2021-08-24 15:00:00,497.78,497.78,497.38,497.52,4475.0,473.33,473.33,472.9497,473.0828,4475.0
2021-08-24 15:10:00,497.58,497.88,497.57,497.79,9448.0,473.1399,473.4251,473.1303,473.3395,9448.0
2021-08-24 15:20:00,497.66,497.72,497.38,497.66,5986.0,473.2159,473.273,472.9497,473.2159,5986.0
2021-08-24 15:30:00,497.64,497.66,497.4,497.41,36947.0,473.1969,473.2159,472.9687,472.9782,36947.0
2021-08-24 15:40:00,497.4,497.41,497.04,497.17,34107.0,472.9687,472.9782,472.6264,472.75,34107.0
2021-08-24 15:50:00,497.13,497.23,496.78,497.01,83076.0,472.712,472.807,472.3791,472.5979,83076.0
2021-08-25 09:30:00,496.95,497.97,496.52,497.71,28508.0,472.5408,473.5107,472.1319,473.2635,28508.0
2021-08-25 09:40:00,497.95,498.46,497.64,498.46,28347.0,473.4917,473.9766,473.1969,473.9766,28347.0
2021-08-25 09:50:00,498.66,499.14,498.04,499.13,12280.0,474.1668,474.6232,473.5773,474.6137,12280.0
2021-08-25 10:00:00,499.49,499.69,498.57,499.09,16147.0,474.956,475.1462,474.0812,474.5757,16147.0
2021-08-25 10:10:00,499.09,499.46,499.03,499.03,4834.0,474.5757,474.9275,474.5186,474.5186,4834.0
2021-08-25 10:20:00,498.86,499.56,498.66,499.56,6857.0,474.357,475.0226,474.1668,475.0226,6857.0
2021-08-25 10:30:00,499.63,500.51,499.57,500.51,13425.0,475.0892,475.9259,475.0321,475.9259,13425.0
2021-08-25 10:40:00,500.68,500.85,500.09,500.13,25085.0,476.0876,476.2492,475.5266,475.5646,25085.0
2021-08-25 10:50:00,500.12,500.43,500.02,500.36,5614.0,475.5551,475.8499,475.46,475.7833,5614.0
2021-08-25 11:00:00,500.38,500.54,500.1,500.2,5956.0,475.8023,475.9545,475.5361,475.6312,5956.0
2021-08-25 11:10:00,500.28,500.65,499.8,500.05,5027.0,475.7072,476.0591,475.2508,475.4885,5027.0
2021-08-25 11:20:00,500.21,500.68,500.2,500.66,1810.0,475.6407,476.0876,475.6312,476.0686,1810.0
2021-08-25 11:30:00,500.68,501.18,500.65,501.14,21830.0,476.0876,476.563,476.0591,476.525,21830.0
2021-08-25 11:40:00,501.21,501.26,501.06,501.12,8096.0,476.5916,476.6391,476.4489,476.506,8096.0
2021-08-25 11:50:00,501.24,501.55,501.23,501.49,2842.0,476.6201,476.9149,476.6106,476.8578,2842.0
2021-08-25 12:00:00,501.51,501.79,501.46,501.79,3348.0,476.8768,477.1431,476.8293,477.1431,3348.0
2021-08-25 12:10:00,501.87,501.99,501.71,501.71,4200.0,477.2191,477.3332,477.067,477.067,4200.0
2021-08-25 12:20:00,501.91,502.13,501.73,501.79,4000.0,477.2572,477.4664,477.086,477.1431,4000.0
2021-08-25 12:30:00,501.79,501.8,501.5,501.5,7360.0,477.1431,477.1526,476.8673,476.8673,7360.0
2021-08-25 12:40:00,501.67,501.67,501.48,501.48,997.0,477.029,477.029,476.8483,476.8483,997.0
2021-08-25 12:50:00,501.6,501.85,501.54,501.56,10501.0,476.9624,477.2001,476.9053,476.9244,10501.0
2021-08-25 13:00:00,501.6,501.75,501.44,501.75,9856.0,476.9624,477.105,476.8103,477.105,9856.0
2021-08-25 13:10:00,501.85,502.0,501.75,502.0,1117.0,477.2001,477.3428,477.105,477.3428,1117.0
2021-08-25 13:20:00,501.98,502.17,501.98,502.11,3705.0,477.3237,477.5044,477.3237,477.4473,3705.0
2021-08-25 13:30:00,502.28,502.3,502.08,502.1,4074.0,477.609,477.628,477.4188,477.4378,4074.0
2021-08-25 13:40:00,502.06,502.21,501.79,501.79,1950.0,477.3998,477.5424,477.1431,477.1431,1950.0
2021-08-25 13:50:00,501.7,501.72,501.53,501.58,4400.0,477.0575,477.0765,476.8958,476.9434,4400.0
2021-08-25 14:00:00,501.66,502.01,501.45,501.91,5822.0,477.0195,477.3523,476.8198,477.2572,5822.0
2021-08-25 14:10:00,501.89,502.07,501.86,501.9,1401.0,477.2382,477.4093,477.2096,477.2477,1401.0
2021-08-25 14:20:00,501.8,502.04,501.64,502.04,2801.0,477.1526,477.3808,477.0004,477.3808,2801.0
2021-08-25 14:30:00,501.98,501.98,501.45,501.45,20730.0,477.3237,477.3237,476.8198,476.8198,20730.0
2021-08-25 14:40:00,501.49,501.5,501.32,501.38,2118.0,476.8578,476.8673,476.6962,476.7532,2118.0
2021-08-25 14:50:00,501.31,501.43,501.23,501.41,949.0,476.6866,476.8008,476.6106,476.7817,949.0
2021-08-25 15:00:00,501.54,501.57,501.34,501.34,2673.0,476.9053,476.9339,476.7152,476.7152,2673.0
2021-08-25 15:10:00,501.36,501.44,500.91,500.93,4849.0,476.7342,476.8103,476.3063,476.3253,4849.0
2021-08-25 15:20:00,500.75,501.14,500.72,500.99,1694.0,476.1542,476.525,476.1256,476.3824,1694.0
2021-08-25 15:30:00,500.99,501.24,500.76,500.76,21193.0,476.3824,476.6201,476.1637,476.1637,21193.0
2021-08-25 15:40:00,500.7,500.94,500.43,500.43,13134.0,476.1066,476.3348,475.8499,475.8499,13134.0
2021-08-25 15:50:00,500.39,500.44,499.93,499.95,72688.0,475.8118,475.8594,475.3744,475.3934,72688.0
2021-08-26 09:30:00,499.72,500.09,497.69,497.73,70433.0,475.1747,475.5266,473.2445,473.2825,70433.0
2021-08-26 09:40:00,497.7,499.16,497.62,498.73,41887.0,473.254,474.6422,473.1779,474.2334,41887.0
2021-08-26 09:50:00,498.67,499.43,498.03,499.31,33316.0,474.1763,474.899,473.5678,474.7849,33316.0
2021-08-26 10:00:00,499.3,499.43,498.72,499.03,15103.0,474.7754,474.899,474.2239,474.5186,15103.0
2021-08-26 10:10:00,498.91,499.7,498.91,499.57,11229.0,474.4045,475.1557,474.4045,475.0321,11229.0
2021-08-26 10:20:00,499.46,499.98,497.29,498.96,27228.0,474.9275,475.422,472.8641,474.4521,27228.0
2021-08-26 10:30:00,498.99,499.3,497.6,497.96,39426.0,474.4806,474.7754,473.1589,473.5012,39426.0
2021-08-26 10:40:00,497.8,497.8,496.21,496.28,14807.0,473.349,473.349,471.8371,471.9037,14807.0
2021-08-26 10:50:00,496.3,496.47,495.73,496.26,13787.0,471.9227,472.0844,471.3807,471.8847,13787.0
2021-08-26 11:00:00,496.21,496.26,495.3,496.2,19884.0,471.8371,471.8847,470.9718,471.8276,19884.0
2021-08-26 11:10:00,496.19,496.95,496.17,496.86,10621.0,471.8181,472.5408,471.7991,472.4552,10621.0
2021-08-26 11:20:00,497.01,497.73,496.97,497.21,25054.0,472.5979,473.2825,472.5598,472.788,25054.0
2021-08-26 11:30:00,497.12,497.58,496.77,497.52,5055.0,472.7024,473.1399,472.3696,473.0828,5055.0
2021-08-26 11:40:00,497.88,497.88,496.68,497.0,6040.0,473.4251,473.4251,472.2841,472.5883,6040.0
2021-08-26 11:50:00,496.91,497.05,496.75,496.95,5716.0,472.5028,472.6359,472.3506,472.5408,5716.0
2021-08-26 12:00:00,497.11,497.6,497.11,497.42,6066.0,472.6929,473.1589,472.6929,472.9877,6066.0
2021-08-26 12:10:00,497.31,497.78,497.22,497.69,820.0,472.8831,473.33,472.7975,473.2445,820.0
2021-08-26 12:20:00,497.56,497.83,497.52,497.57,6425.0,473.1208,473.3776,473.0828,473.1303,6425.0
2021-08-26 12:30:00,497.71,497.91,497.47,497.79,1205.0,473.2635,473.4536,473.0353,473.3395,1205.0
2021-08-26 12:40:00,497.77,497.77,497.44,497.74,2332.0,473.3205,473.3205,473.0067,473.292,2332.0
2021-08-26 12:50:00,497.71,497.71,497.34,497.34,2590.0,473.2635,473.2635,472.9116,472.9116,2590.0
2021-08-26 13:00:00,497.66,497.7,497.52,497.7,1373.0,473.2159,473.254,473.0828,473.254,1373.0
2021-08-26 13:10:00,497.72,497.87,497.68,497.69,2436.0,473.273,473.4156,473.2349,473.2445,2436.0
2021-08-26 13:20:00,497.57,497.57,496.95,497.16,1980.0,473.1303,473.1303,472.5408,472.7405,1980.0
2021-08-26 13:30:00,497.27,497.5,497.19,497.47,5173.0,472.8451,473.0638,472.769,473.0353,5173.0
2021-08-26 13:40:00,497.66,497.85,497.52,497.68,1284.0,473.2159,473.3966,473.0828,473.2349,1284.0
2021-08-26 13:50:00,497.68,497.75,497.53,497.53,2877.0,473.2349,473.3015,473.0923,473.0923,2877.0
2021-08-26 14:00:00,497.62,497.66,496.45,496.56,5451.0,473.1779,473.2159,472.0654,472.17,5451.0
2021-08-26 14:10:00,496.65,496.76,496.19,496.31,5763.0,472.2555,472.3601,471.8181,471.9322,5763.0
2021-08-26 14:20:00,496.3,496.83,496.3,496.45,12905.0,471.9227,472.4267,471.9227,472.0654,12905.0
2021-08-26 14:30:00,496.52,496.64,496.08,496.15,8235.0,472.1319,472.246,471.7135,471.7801,8235.0
2021-08-26 14:40:00,496.36,496.38,495.59,495.62,12435.0,471.9798,471.9988,471.2476,471.2761,12435.0
2021-08-26 14:50:00,495.58,495.96,495.58,495.63,8065.0,471.2381,471.5994,471.2381,471.2856,8065.0
2021-08-26 15:00:00,495.68,495.7,494.91,495.19,7935.0,471.3332,471.3522,470.601,470.8672,7935.0
2021-08-26 15:10:00,495.25,496.3,494.92,496.28,9613.0,470.9243,471.9227,470.6105,471.9037,9613.0
2021-08-26 15:20:00,496.34,496.36,495.67,495.86,5952.0,471.9608,471.9798,471.3237,471.5043,5952.0
2021-08-26 15:30:00,495.8,496.28,495.57,495.66,9899.0,471.4473,471.9037,471.2286,471.3142,9899.0
2021-08-26 15:40:00,495.77,496.15,495.51,495.79,13568.0,471.4188,471.7801,471.1715,471.4378,13568.0
2021-08-26 15:50:00,495.83,496.2,495.27,495.29,65219.0,471.4758,471.8276,470.9433,470.9623,65219.0
2021-08-27 09:30:00,495.93,499.18,495.93,498.79,20681.0,471.5709,474.6613,471.5709,474.2904,20681.0
2021-08-27 09:40:00,499.16,500.32,498.76,499.65,47721.0,474.6422,475.7453,474.2619,475.1082,47721.0
2021-08-27 09:50:00,499.64,499.77,498.9,499.64,37601.0,475.0987,475.2223,474.395,475.0987,37601.0
2021-08-27 10:00:00,499.34,500.47,498.68,500.03,59272.0,474.8134,475.8879,474.1858,475.4695,59272.0
2021-08-27 10:10:00,499.95,500.89,499.9,500.38,11967.0,475.3934,476.2873,475.3459,475.8023,11967.0
2021-08-27 10:20:00,500.43,501.29,500.33,501.29,12947.0,475.8499,476.6676,475.7548,476.6676,12947.0
2021-08-27 10:30:00,501.31,501.52,500.99,501.22,16347.0,476.6866,476.8863,476.3824,476.6011,16347.0
2021-08-27 10:40:00,501.32,502.35,501.13,502.35,8365.0,476.6962,477.6756,476.5155,477.6756,8365.0
2021-08-27 10:50:00,502.61,503.13,502.24,502.97,31830.0,477.9228,478.4172,477.571,478.2651,31830.0
2021-08-27 11:00:00,503.15,503.61,503.03,503.13,8905.0,478.4363,478.8737,478.3222,478.4172,8905.0
2021-08-27 11:10:00,503.15,503.6,502.87,503.58,40633.0,478.4363,478.8642,478.17,478.8451,40633.0
2021-08-27 11:20:00,503.63,503.95,503.1,503.1,6100.0,478.8927,479.197,478.3887,478.3887,6100.0
2021-08-27 11:30:00,503.15,504.1,503.15,504.07,19764.0,478.4363,479.3396,478.4363,479.3111,19764.0
2021-08-27 11:40:00,504.07,504.55,504.07,504.25,27236.0,479.3111,479.7675,479.3111,479.4822,27236.0
2021-08-27 11:50:00,504.32,504.53,504.29,504.45,2979.0,479.5488,479.7485,479.5203,479.6724,2979.0
2021-08-27 12:00:00,504.49,504.6,504.33,504.54,10273.0,479.7104,479.815,479.5583,479.758,10273.0
2021-08-27 12:10:00,504.58,504.78,504.45,504.57,10894.0,479.796,479.9862,479.6724,479.7865,10894.0
2021-08-27 12:20:00,504.61,505.21,504.57,505.17,13364.0,479.8246,480.3951,479.7865,480.357,13364.0
2021-08-27 12:30:00,505.15,505.5,505.08,505.18,13693.0,480.338,480.6708,480.2715,480.3666,13693.0
2021-08-27 12:40:00,505.28,505.31,504.98,505.05,3248.0,480.4616,480.4902,480.1764,480.2429,3248.0
2021-08-27 12:50:00,505.1,505.22,504.94,505.17,7267.0,480.2905,480.4046,480.1383,480.357,7267.0
2021-08-27 13:00:00,505.13,505.35,505.1,505.16,7266.0,480.319,480.5282,480.2905,480.3475,7266.0
2021-08-27 13:10:00,505.1,505.1,504.9,504.96,3117.0,480.2905,480.2905,480.1003,480.1574,3117.0
2021-08-27 13:20:00,505.22,505.51,505.22,505.29,2927.0,480.4046,480.6803,480.4046,480.4712,2927.0
2021-08-27 13:30:00,505.22,505.48,505.19,505.45,2430.0,480.4046,480.6518,480.3761,480.6233,2430.0
2021-08-27 13:40:00,505.5,505.55,505.31,505.52,8803.0,480.6708,480.7184,480.4902,480.6899,8803.0
2021-08-27 13:50:00,505.49,505.69,505.41,505.69,3962.0,480.6613,480.8515,480.5853,480.8515,3962.0
2021-08-27 14:00:00,505.72,505.77,505.14,505.19,9999.0,480.88,480.9276,480.3285,480.3761,9999.0
2021-08-27 14:10:00,505.35,505.63,505.26,505.4,3122.0,480.5282,480.7945,480.4426,480.5758,3122.0
2021-08-27 14:20:00,505.36,505.5,505.32,505.5,2147.0,480.5377,480.6708,480.4997,480.6708,2147.0
2021-08-27 14:30:00,505.43,505.43,505.09,505.12,5301.0,480.6043,480.6043,480.281,480.3095,5301.0
2021-08-27 14:40:00,505.13,505.33,505.13,505.26,6281.0,480.319,480.5092,480.319,480.4426,6281.0
2021-08-27 14:50:00,505.14,505.42,505.09,505.39,1960.0,480.3285,480.5948,480.281,480.5662,1960.0
2021-08-27 15:00:00,505.37,505.74,505.37,505.6,19485.0,480.5472,480.8991,480.5472,480.7659,19485.0
2021-08-27 15:10:00,505.7,505.71,505.46,505.57,11265.0,480.861,480.8705,480.6328,480.7374,11265.0
2021-08-27 15:20:00,505.64,505.7,505.42,505.42,6002.0,480.804,480.861,480.5948,480.5948,6002.0
2021-08-27 15:30:00,505.44,505.53,505.13,505.38,18308.0,480.6138,480.6994,480.319,480.5567,18308.0
2021-08-27 15:40:00,505.37,505.47,504.96,505.0,35305.0,480.5472,480.6423,480.1574,480.1954,35305.0
2021-08-27 15:50:00,504.99,505.23,504.28,504.92,149182.0,480.1859,480.4141,479.5108,480.1193,149182.0
2021-08-30 09:30:00,505.45,506.18,503.47,503.62,63717.0,480.6233,481.3174,478.7405,478.8832,63717.0
2021-08-30 09:40:00,503.63,503.63,502.51,503.16,35140.0,478.8927,478.8927,477.8277,478.4458,35140.0
2021-08-30 09:50:00,503.23,504.96,503.23,504.95,22583.0,478.5123,480.1574,478.5123,480.1479,22583.0
2021-08-30 10:00:00,504.98,504.98,503.93,504.18,17728.0,480.1764,480.1764,479.178,479.4157,17728.0
2021-08-30 10:10:00,504.09,504.66,503.67,504.54,16334.0,479.3301,479.8721,478.9307,479.758,16334.0
2021-08-30 10:20:00,504.49,504.82,504.32,504.62,10779.0,479.7104,480.0242,479.5488,479.8341,10779.0
2021-08-30 10:30:00,504.76,505.38,504.53,505.15,12984.0,479.9672,480.5567,479.7485,480.338,12984.0
2021-08-30 10:40:00,505.12,505.64,504.94,505.57,10070.0,480.3095,480.804,480.1383,480.7374,10070.0
2021-08-30 10:50:00,505.58,505.58,504.86,505.01,5891.0,480.7469,480.7469,480.0623,480.2049,5891.0
2021-08-30 11:00:00,505.0,505.03,504.58,504.65,8090.0,480.1954,480.2239,479.796,479.8626,8090.0
2021-08-30 11:10:00,504.81,505.41,504.81,504.83,5919.0,480.0147,480.5853,480.0147,480.0337,5919.0
2021-08-30 11:20:00,504.77,505.12,504.64,504.88,3739.0,479.9767,480.3095,479.8531,480.0813,3739.0
2021-08-30 11:30:00,505.06,505.2,504.53,504.62,3379.0,480.2525,480.3856,479.7485,479.8341,3379.0
2021-08-30 11:40:00,504.94,505.0,504.48,504.6,1556.0,480.1383,480.1954,479.7009,479.815,1556.0
2021-08-30 11:50:00,504.62,504.92,504.62,504.9,1101.0,479.8341,480.1193,479.8341,480.1003,1101.0
2021-08-30 12:00:00,505.12,505.2,504.97,505.08,7427.0,480.3095,480.3856,480.1669,480.2715,7427.0
2021-08-30 12:10:00,505.08,505.14,504.98,505.04,3062.0,480.2715,480.3285,480.1764,480.2334,3062.0
2021-08-30 12:20:00,504.99,505.21,504.85,504.94,5018.0,480.1859,480.3951,480.0528,480.1383,5018.0
2021-08-30 12:30:00,505.09,505.24,505.05,505.05,1466.0,480.281,480.4236,480.2429,480.2429,1466.0
2021-08-30 12:40:00,505.08,505.21,504.91,505.21,2425.0,480.2715,480.3951,480.1098,480.3951,2425.0
2021-08-30 12:50:00,505.28,505.28,504.78,504.95,1899.0,480.4616,480.4616,479.9862,480.1479,1899.0
2021-08-30 13:00:00,505.21,505.21,504.78,504.78,2650.0,480.3951,480.3951,479.9862,479.9862,2650.0
2021-08-30 13:10:00,504.99,504.99,504.58,504.66,7240.0,480.1859,480.1859,479.796,479.8721,7240.0
2021-08-30 13:20:00,504.65,504.77,504.6,504.77,3583.0,479.8626,479.9767,479.815,479.9767,3583.0
2021-08-30 13:30:00,504.82,504.82,504.58,504.79,3760.0,480.0242,480.0242,479.796,479.9957,3760.0
2021-08-30 13:40:00,504.95,505.14,504.95,504.99,1033.0,480.1479,480.3285,480.1479,480.1859,1033.0
2021-08-30 13:50:00,505.0,505.04,504.9,505.02,1782.0,480.1954,480.2334,480.1003,480.2144,1782.0
2021-08-30 14:00:00,505.01,505.12,504.8,505.12,3234.0,480.2049,480.3095,480.0052,480.3095,3234.0
2021-08-30 14:10:00,504.82,505.0,504.64,504.64,15176.0,480.0242,480.1954,479.8531,479.8531,15176.0
2021-08-30 14:20:00,504.67,504.67,504.38,504.6,3611.0,479.8816,479.8816,479.6059,479.815,3611.0
2021-08-30 14:30:00,504.52,504.52,504.24,504.25,4641.0,479.739,479.739,479.4727,479.4822,4641.0
2021-08-30 14:40:00,504.24,504.76,504.24,504.76,12048.0,479.4727,479.9672,479.4727,479.9672,12048.0
2021-08-30 14:50:00,504.84,505.01,504.83,504.99,4365.0,480.0433,480.2049,480.0337,480.1859,4365.0
2021-08-30 15:00:00,505.04,505.24,505.04,505.2,6200.0,480.2334,480.4236,480.2334,480.3856,6200.0
2021-08-30 15:10:00,505.12,505.12,504.88,504.88,825.0,480.3095,480.3095,480.0813,480.0813,825.0
2021-08-30 15:20:00,504.85,504.92,504.31,504.37,7155.0,480.0528,480.1193,479.5393,479.5963,7155.0
2021-08-30 15:30:00,504.36,504.42,503.83,503.91,9860.0,479.5868,479.6439,479.0829,479.1589,9860.0
2021-08-30 15:40:00,503.96,503.96,503.52,503.78,5505.0,479.2065,479.2065,478.7881,479.0353,5505.0
2021-08-30 15:50:00,503.73,503.95,503.31,503.67,72940.0,478.9878,479.197,478.5884,478.9307,72940.0
2021-08-31 09:30:00,504.04,504.51,502.85,503.37,69558.0,479.2826,479.7295,478.151,478.6455,69558.0
2021-08-31 09:40:00,503.46,503.99,501.86,502.48,13135.0,478.731,479.235,477.2096,477.7992,13135.0
2021-08-31 09:50:00,502.45,502.45,501.2,501.7,10562.0,477.7706,477.7706,476.582,477.0575,10562.0
2021-08-31 10:00:00,501.78,502.54,501.73,502.18,18224.0,477.1336,477.8562,477.086,477.5139,18224.0
2021-08-31 10:10:00,502.11,502.28,501.63,502.26,12219.0,477.4473,477.609,476.9909,477.59,12219.0
2021-08-31 10:20:00,502.08,502.1,500.6,501.34,22434.0,477.4188,477.4378,476.0115,476.7152,22434.0
2021-08-31 10:30:00,501.39,501.61,500.75,501.23,10486.0,476.7627,476.9719,476.1542,476.6106,10486.0
2021-08-31 10:40:00,501.45,502.63,501.31,502.63,4583.0,476.8198,477.9418,476.6866,477.9418,4583.0
2021-08-31 10:50:00,502.55,502.65,502.01,502.17,6886.0,477.8657,477.9608,477.3523,477.5044,6886.0
2021-08-31 11:00:00,502.17,502.26,501.57,502.12,20281.0,477.5044,477.59,476.9339,477.4569,20281.0
2021-08-31 11:10:00,502.04,502.41,501.74,502.41,4831.0,477.3808,477.7326,477.0955,477.7326,4831.0
2021-08-31 11:20:00,502.52,502.63,502.34,502.38,1127.0,477.8372,477.9418,477.6661,477.7041,1127.0
2021-08-31 11:30:00,502.45,502.87,502.28,502.87,2588.0,477.7706,478.17,477.609,478.17,2588.0
2021-08-31 11:40:00,502.88,503.32,502.88,503.15,4763.0,478.1795,478.5979,478.1795,478.4363,4763.0
2021-08-31 11:50:00,503.15,503.21,502.84,502.97,2850.0,478.4363,478.4933,478.1415,478.2651,2850.0
2021-08-31 12:00:00,503.0,503.12,502.83,502.94,4574.0,478.2936,478.4077,478.132,478.2366,4574.0
2021-08-31 12:10:00,502.71,502.88,502.61,502.88,1415.0,478.0179,478.1795,477.9228,478.1795,1415.0
2021-08-31 12:20:00,503.05,503.14,503.02,503.14,300.0,478.3412,478.4268,478.3127,478.4268,300.0
2021-08-31 12:30:00,502.86,503.2,502.85,503.17,6282.0,478.1605,478.4838,478.151,478.4553,6282.0
2021-08-31 12:40:00,503.19,503.5,503.05,503.05,3295.0,478.4743,478.7691,478.3412,478.3412,3295.0
2021-08-31 12:50:00,503.05,503.38,503.05,503.16,1685.0,478.3412,478.655,478.3412,478.4458,1685.0
2021-08-31 13:00:00,503.1,503.32,502.92,502.96,3249.0,478.3887,478.5979,478.2176,478.2556,3249.0
2021-08-31 13:10:00,502.89,503.09,502.89,502.93,1656.0,478.189,478.3792,478.189,478.2271,1656.0
2021-08-31 13:20:00,502.89,502.89,502.52,502.74,3830.0,478.189,478.189,477.8372,478.0464,3830.0
2021-08-31 13:30:00,502.5,502.55,502.42,502.55,4234.0,477.8182,477.8657,477.7421,477.8657,4234.0
2021-08-31 13:40:00,502.59,502.81,502.59,502.78,4826.0,477.9038,478.113,477.9038,478.0844,4826.0
2021-08-31 13:50:00,502.82,502.82,502.6,502.78,1200.0,478.1225,478.1225,477.9133,478.0844,1200.0
2021-08-31 14:00:00,502.94,503.01,502.61,502.61,4587.0,478.2366,478.3031,477.9228,477.9228,4587.0
2021-08-31 14:10:00,502.51,502.83,502.42,502.83,7096.0,477.8277,478.132,477.7421,478.132,7096.0
2021-08-31 14:20:00,503.02,503.02,502.66,502.66,1696.0,478.3127,478.3127,477.9703,477.9703,1696.0
2021-08-31 14:30:00,502.86,502.91,502.7,502.77,2369.0,478.1605,478.2081,478.0084,478.0749,2369.0
2021-08-31 14:40:00,502.7,502.71,501.97,501.97,4344.0,478.0084,478.0179,477.3142,477.3142,4344.0
2021-08-31 14:50:00,502.11,502.64,502.11,502.64,3262.0,477.4473,477.9513,477.4473,477.9513,3262.0
2021-08-31 15:00:00,502.57,502.64,502.29,502.29,2998.0,477.8848,477.9513,477.6185,477.6185,2998.0
2021-08-31 15:10:00,501.91,501.94,501.62,501.62,7072.0,477.2572,477.2857,476.9814,476.9814,7072.0
2021-08-31 15:20:00,501.5,501.87,501.19,501.6,5213.0,476.8673,477.2191,476.5725,476.9624,5213.0
2021-08-31 15:30:00,501.7,501.94,501.4,501.92,5922.0,477.0575,477.2857,476.7722,477.2667,5922.0
2021-08-31 15:40:00,501.81,502.13,501.69,502.11,16774.0,477.1621,477.4664,477.048,477.4473,16774.0
2021-08-31 15:50:00,502.04,502.58,501.87,502.27,88118.0,477.3808,477.8943,477.2191,477.5995,88118.0
2021-09-01 09:30:00,503.04,503.46,501.46,501.89,67283.0,478.3317,478.731,476.8293,477.2382,67283.0
2021-09-01 09:40:00,501.47,501.55,499.93,500.43,31896.0,476.8388,476.9149,475.3744,475.8499,31896.0
2021-09-01 09:50:00,500.27,500.86,499.21,499.36,16404.0,475.6977,476.2587,474.6898,474.8324,16404.0
2021-09-01 10:00:00,499.19,501.49,499.19,501.32,31438.0,474.6708,476.8578,474.6708,476.6962,31438.0
2021-09-01 10:10:00,501.29,501.38,500.59,500.83,11233.0,476.6676,476.7532,476.002,476.2302,11233.0
2021-09-01 10:20:00,501.12,501.53,500.9,501.28,9007.0,476.506,476.8958,476.2968,476.6581,9007.0
2021-09-01 10:30:00,501.54,502.23,501.54,501.97,6212.0,476.9053,477.5615,476.9053,477.3142,6212.0
2021-09-01 10:40:00,502.31,502.96,502.18,502.91,12797.0,477.6375,478.2556,477.5139,478.2081,12797.0
2021-09-01 10:50:00,502.94,503.33,502.7,503.17,15614.0,478.2366,478.6074,478.0084,478.4553,15614.0
2021-09-01 11:00:00,503.04,503.16,502.64,503.04,6028.0,478.3317,478.4458,477.9513,478.3317,6028.0
2021-09-01 11:10:00,502.93,502.94,501.81,501.9,3597.0,478.2271,478.2366,477.1621,477.2477,3597.0
2021-09-01 11:20:00,501.34,501.97,501.33,501.86,884.0,476.7152,477.3142,476.7057,477.2096,884.0
2021-09-01 11:30:00,501.84,502.58,501.76,502.48,3265.0,477.1906,477.8943,477.1145,477.7992,3265.0
2021-09-01 11:40:00,502.37,502.56,502.35,502.35,411.0,477.6946,477.8752,477.6756,477.6756,411.0
2021-09-01 11:50:00,502.46,502.83,502.46,502.62,1600.0,477.7802,478.132,477.7802,477.9323,1600.0
2021-09-01 12:00:00,502.35,503.23,502.35,503.14,5077.0,477.6756,478.5123,477.6756,478.4268,5077.0
2021-09-01 12:10:00,503.18,503.6,503.18,503.6,5402.0,478.4648,478.8642,478.4648,478.8642,5402.0
2021-09-01 12:20:00,503.62,503.93,503.51,503.93,10589.0,478.8832,479.178,478.7786,479.178,10589.0
2021-09-01 12:30:00,503.89,505.03,503.78,504.9,28521.0,479.1399,480.2239,479.0353,480.1003,28521.0
2021-09-01 12:40:00,504.89,504.92,504.69,504.74,11280.0,480.0908,480.1193,479.9006,479.9482,11280.0
2021-09-01 12:50:00,504.7,505.1,504.7,505.06,3585.0,479.9101,480.2905,479.9101,480.2525,3585.0
2021-09-01 13:00:00,505.0,505.1,504.74,504.86,9393.0,480.1954,480.2905,479.9482,480.0623,9393.0
2021-09-01 13:10:00,504.85,505.02,504.52,504.52,4620.0,480.0528,480.2144,479.739,479.739,4620.0
2021-09-01 13:20:00,504.54,504.72,504.35,504.64,4774.0,479.758,479.9292,479.5773,479.8531,4774.0
2021-09-01 13:30:00,504.84,504.92,504.71,504.85,2040.0,480.0433,480.1193,479.9196,480.0528,2040.0
2021-09-01 13:40:00,504.9,505.22,504.82,505.0,5399.0,480.1003,480.4046,480.0242,480.1954,5399.0
2021-09-01 13:50:00,505.05,505.2,505.0,505.2,1793.0,480.2429,480.3856,480.1954,480.3856,1793.0
2021-09-01 14:00:00,505.24,505.31,505.02,505.14,6320.0,480.4236,480.4902,480.2144,480.3285,6320.0
2021-09-01 14:10:00,505.07,505.12,504.77,504.77,7661.0,480.262,480.3095,479.9767,479.9767,7661.0
2021-09-01 14:20:00,504.69,504.97,504.57,504.87,4744.0,479.9006,480.1669,479.7865,480.0718,4744.0
2021-09-01 14:30:00,504.87,504.87,504.23,504.58,13642.0,480.0718,480.0718,479.4632,479.796,13642.0
2021-09-01 14:40:00,504.57,504.72,504.34,504.39,3983.0,479.7865,479.9292,479.5678,479.6154,3983.0
2021-09-01 14:50:00,504.32,504.56,504.17,504.31,13527.0,479.5488,479.777,479.4062,479.5393,13527.0
2021-09-01 15:00:00,504.32,504.34,503.4,503.56,4726.0,479.5488,479.5678,478.674,478.8261,4726.0
2021-09-01 15:10:00,503.59,504.1,503.59,503.92,17463.0,478.8547,479.3396,478.8547,479.1684,17463.0
2021-09-01 15:20:00,503.98,504.15,503.4,503.58,12161.0,479.2255,479.3871,478.674,478.8451,12161.0
2021-09-01 15:30:00,503.38,503.84,503.06,503.12,6499.0,478.655,479.0924,478.3507,478.4077,6499.0
2021-09-01 15:40:00,503.1,503.44,502.81,503.32,17314.0,478.3887,478.712,478.113,478.5979,17314.0
2021-09-01 15:50:00,503.31,503.72,503.1,503.69,86048.0,478.5884,478.9783,478.3887,478.9497,86048.0
2021-09-02 09:30:00,504.9,505.29,503.9,504.41,44616.0,480.1003,480.4712,479.1494,479.6344,44616.0
2021-09-02 09:40:00,504.63,505.11,504.18,504.2,26063.0,479.8436,480.3,479.4157,479.4347,26063.0
2021-09-02 09:50:00,504.2,504.64,503.57,504.5,29374.0,479.4347,479.8531,478.8356,479.72,29374.0
2021-09-02 10:00:00,504.86,505.33,504.69,504.93,36838.0,480.0623,480.5092,479.9006,480.1288,36838.0
2021-09-02 10:10:00,504.95,505.19,504.4,505.01,21966.0,480.1479,480.3761,479.6249,480.2049,21966.0
2021-09-02 10:20:00,505.01,505.86,504.89,505.74,22094.0,480.2049,481.0132,480.0908,480.8991,22094.0
2021-09-02 10:30:00,505.99,505.99,504.81,505.06,7242.0,481.1368,481.1368,480.0147,480.2525,7242.0
2021-09-02 10:40:00,505.08,505.87,505.07,505.58,33552.0,480.2715,481.0227,480.262,480.7469,33552.0
2021-09-02 10:50:00,505.57,505.66,505.27,505.27,2856.0,480.7374,480.823,480.4521,480.4521,2856.0
2021-09-02 11:00:00,505.29,506.26,505.29,506.26,6274.0,480.4712,481.3935,480.4712,481.3935,6274.0
2021-09-02 11:10:00,506.48,506.66,506.36,506.48,9640.0,481.6027,481.7739,481.4886,481.6027,9640.0
2021-09-02 11:20:00,506.49,506.75,506.41,506.42,11245.0,481.6122,481.8594,481.5361,481.5457,11245.0
2021-09-02 11:30:00,506.38,506.53,506.34,506.51,10183.0,481.5076,481.6502,481.4696,481.6312,10183.0
2021-09-02 11:40:00,506.43,507.09,506.41,506.97,33304.0,481.5552,482.1827,481.5361,482.0686,33304.0
2021-09-02 11:50:00,506.97,507.28,506.96,507.1,20734.0,482.0686,482.3634,482.0591,482.1923,20734.0
2021-09-02 12:00:00,507.14,507.31,506.79,507.03,17087.0,482.2303,482.3919,481.8975,482.1257,17087.0
2021-09-02 12:10:00,506.95,507.02,506.57,506.59,4798.0,482.0496,482.1162,481.6883,481.7073,4798.0
2021-09-02 12:20:00,506.48,506.6,506.48,506.54,3716.0,481.6027,481.7168,481.6027,481.6598,3716.0
2021-09-02 12:30:00,506.56,506.67,506.19,506.19,3799.0,481.6788,481.7834,481.3269,481.3269,3799.0
2021-09-02 12:40:00,506.21,506.53,506.2,506.34,5634.0,481.346,481.6502,481.3365,481.4696,5634.0
2021-09-02 12:50:00,506.38,506.93,506.38,506.93,4326.0,481.5076,482.0306,481.5076,482.0306,4326.0
2021-09-02 13:00:00,506.93,506.96,506.36,506.36,5854.0,482.0306,482.0591,481.4886,481.4886,5854.0
2021-09-02 13:10:00,506.38,506.51,506.18,506.18,5411.0,481.5076,481.6312,481.3174,481.3174,5411.0
2021-09-02 13:20:00,506.2,506.31,505.63,505.63,3983.0,481.3365,481.4411,480.7945,480.7945,3983.0
2021-09-02 13:30:00,505.63,505.8,505.54,505.58,2993.0,480.7945,480.9561,480.7089,480.7469,2993.0
2021-09-02 13:40:00,505.64,505.74,505.15,505.22,7958.0,480.804,480.8991,480.338,480.4046,7958.0
2021-09-02 13:50:00,505.27,505.27,505.03,505.26,5641.0,480.4521,480.4521,480.2239,480.4426,5641.0
2021-09-02 14:00:00,505.22,505.26,504.66,504.86,24437.0,480.4046,480.4426,479.8721,480.0623,24437.0
2021-09-02 14:10:00,505.01,505.01,504.6,504.91,1975.0,480.2049,480.2049,479.815,480.1098,1975.0
2021-09-02 14:20:00,504.98,505.11,504.8,504.8,4176.0,480.1764,480.3,480.0052,480.0052,4176.0
2021-09-02 14:30:00,504.91,505.26,504.66,504.84,7032.0,480.1098,480.4426,479.8721,480.0433,7032.0
2021-09-02 14:40:00,504.86,505.27,504.85,505.07,20746.0,480.0623,480.4521,480.0528,480.262,20746.0
2021-09-02 14:50:00,505.1,505.56,505.1,505.48,22877.0,480.2905,480.7279,480.2905,480.6518,22877.0
2021-09-02 15:00:00,505.44,505.74,505.35,505.35,4098.0,480.6138,480.8991,480.5282,480.5282,4098.0
2021-09-02 15:10:00,505.4,505.7,504.95,505.47,4400.0,480.5758,480.861,480.1479,480.6423,4400.0
2021-09-02 15:20:00,505.47,505.47,504.9,505.13,3917.0,480.6423,480.6423,480.1003,480.319,3917.0
2021-09-02 15:30:00,505.14,505.47,504.91,505.37,13986.0,480.3285,480.6423,480.1098,480.5472,13986.0
2021-09-02 15:40:00,505.33,505.55,505.1,505.1,12725.0,480.5092,480.7184,480.2905,480.2905,12725.0
2021-09-02 15:50:00,505.15,506.12,505.07,506.01,108413.0,480.338,481.2604,480.262,481.1558,108413.0
2021-09-03 09:30:00,504.53,505.6,504.18,504.35,36837.0,479.7485,480.7659,479.4157,479.5773,36837.0
2021-09-03 09:40:00,504.13,505.36,504.13,505.24,25271.0,479.3681,480.5377,479.3681,480.4236,25271.0
2021-09-03 09:50:00,505.08,505.11,504.12,504.13,12746.0,480.2715,480.3,479.3586,479.3681,12746.0
2021-09-03 10:00:00,504.27,504.4,503.34,504.19,28965.0,479.5013,479.6249,478.6169,479.4252,28965.0
2021-09-03 10:10:00,504.2,505.44,504.05,505.12,10834.0,479.4347,480.6138,479.2921,480.3095,10834.0
2021-09-03 10:20:00,505.01,505.01,504.23,504.32,28975.0,480.2049,480.2049,479.4632,479.5488,28975.0
2021-09-03 10:30:00,504.37,504.37,503.73,503.73,5810.0,479.5963,479.5963,478.9878,478.9878,5810.0
2021-09-03 10:40:00,503.64,503.65,503.19,503.42,15224.0,478.9022,478.9117,478.4743,478.693,15224.0
2021-09-03 10:50:00,503.43,503.67,503.02,503.67,19224.0,478.7025,478.9307,478.3127,478.9307,19224.0
2021-09-03 11:00:00,503.77,503.98,503.54,503.98,2578.0,479.0258,479.2255,478.8071,479.2255,2578.0
2021-09-03 11:10:00,503.87,504.06,503.29,503.34,1918.0,479.1209,479.3016,478.5694,478.6169,1918.0
2021-09-03 11:20:00,503.12,503.21,502.89,503.07,2241.0,478.4077,478.4933,478.189,478.3602,2241.0
2021-09-03 11:30:00,503.16,503.23,502.63,502.63,2366.0,478.4458,478.5123,477.9418,477.9418,2366.0
2021-09-03 11:40:00,502.7,503.16,502.48,503.05,8150.0,478.0084,478.4458,477.7992,478.3412,8150.0
2021-09-03 11:50:00,503.01,503.06,502.69,502.94,3189.0,478.3031,478.3507,477.9989,478.2366,3189.0
2021-09-03 12:00:00,502.54,502.83,502.38,502.82,4490.0,477.8562,478.132,477.7041,478.1225,4490.0
2021-09-03 12:10:00,502.64,502.66,502.54,502.58,2297.0,477.9513,477.9703,477.8562,477.8943,2297.0
2021-09-03 12:20:00,502.36,502.99,502.36,502.81,4412.0,477.6851,478.2841,477.6851,478.113,4412.0
2021-09-03 12:30:00,502.87,502.87,502.58,502.65,1200.0,478.17,478.17,477.8943,477.9608,1200.0
2021-09-03 12:40:00,502.76,502.92,502.75,502.92,3553.0,478.0654,478.2176,478.0559,478.2176,3553.0
2021-09-03 12:50:00,502.89,503.02,502.89,503.02,1919.0,478.189,478.3127,478.189,478.3127,1919.0
2021-09-03 13:00:00,503.04,503.52,503.04,503.44,1809.0,478.3317,478.7881,478.3317,478.712,1809.0
2021-09-03 13:10:00,503.47,503.95,503.47,503.78,4100.0,478.7405,479.197,478.7405,479.0353,4100.0
2021-09-03 13:20:00,503.85,503.95,503.83,503.95,2347.0,479.1019,479.197,479.0829,479.197,2347.0
2021-09-03 13:30:00,504.0,504.28,504.0,504.2,15985.0,479.2445,479.5108,479.2445,479.4347,15985.0
2021-09-03 13:40:00,504.3,504.42,504.2,504.4,1754.0,479.5298,479.6439,479.4347,479.6249,1754.0
2021-09-03 13:50:00,504.31,504.42,504.17,504.24,5083.0,479.5393,479.6439,479.4062,479.4727,5083.0
2021-09-03 14:00:00,504.25,504.28,504.06,504.12,2334.0,479.4822,479.5108,479.3016,479.3586,2334.0
2021-09-03 14:10:00,504.25,504.27,504.0,504.15,5304.0,479.4822,479.5013,479.2445,479.3871,5304.0
2021-09-03 14:20:00,503.98,503.98,503.72,503.78,5360.0,479.2255,479.2255,478.9783,479.0353,5360.0
2021-09-03 14:30:00,503.66,503.87,503.63,503.78,8513.0,478.9212,479.1209,478.8927,479.0353,8513.0
2021-09-03 14:40:00,503.78,503.79,503.69,503.79,1228.0,479.0353,479.0448,478.9497,479.0448,1228.0
2021-09-03 14:50:00,504.03,504.03,503.91,503.99,3872.0,479.273,479.273,479.1589,479.235,3872.0
2021-09-03 15:00:00,504.16,504.32,504.14,504.22,1410.0,479.3967,479.5488,479.3776,479.4537,1410.0
2021-09-03 15:10:00,504.23,504.25,504.0,504.11,1825.0,479.4632,479.4822,479.2445,479.3491,1825.0
2021-09-03 15:20:00,504.03,504.04,503.71,503.73,2033.0,479.273,479.2826,478.9688,478.9878,2033.0
2021-09-03 15:30:00,503.8,503.89,503.6,503.61,5400.0,479.0543,479.1399,478.8642,478.8737,5400.0
2021-09-03 15:40:00,503.6,503.74,503.45,503.68,4700.0,478.8642,478.9973,478.7215,478.9402,4700.0
2021-09-03 15:50:00,503.75,504.14,503.39,503.47,60322.0,479.0068,479.3776,478.6645,478.7405,60322.0
2021-09-07 09:30:00,502.91,503.34,502.08,502.11,78876.0,478.2081,478.6169,477.4188,477.4473,78876.0
2021-09-07 09:40:00,502.07,502.58,501.62,502.5,41518.0,477.4093,477.8943,476.9814,477.8182,41518.0
2021-09-07 09:50:00,502.62,502.94,502.19,502.2,25286.0,477.9323,478.2366,477.5234,477.5329,25286.0
2021-09-07 10:00:00,502.22,502.94,501.58,501.76,36639.0,477.5519,478.2366,476.9434,477.1145,36639.0
2021-09-07 10:10:00,501.63,502.23,501.22,502.01,29007.0,476.9909,477.5615,476.6011,477.3523,29007.0
2021-09-07 10:20:00,501.97,502.42,501.4,501.41,5736.0,477.3142,477.7421,476.7722,476.7817,5736.0
2021-09-07 10:30:00,501.32,501.32,500.1,500.23,26307.0,476.6962,476.6962,475.5361,475.6597,26307.0
2021-09-07 10:40:00,500.06,500.88,500.05,500.52,22423.0,475.498,476.2778,475.4885,475.9354,22423.0
2021-09-07 10:50:00,500.53,500.75,500.2,500.54,20395.0,475.945,476.1542,475.6312,475.9545,20395.0
2021-09-07 11:00:00,500.45,500.58,499.88,499.91,12247.0,475.8689,475.9925,475.3269,475.3554,12247.0
2021-09-07 11:10:00,499.98,500.29,499.77,500.21,8100.0,475.422,475.7167,475.2223,475.6407,8100.0
2021-09-07 11:20:00,500.23,500.41,499.95,500.32,5747.0,475.6597,475.8309,475.3934,475.7453,5747.0
2021-09-07 11:30:00,500.39,500.92,500.27,500.31,11127.0,475.8118,476.3158,475.6977,475.7358,11127.0
2021-09-07 11:40:00,500.05,500.05,499.67,499.7,3545.0,475.4885,475.4885,475.1272,475.1557,3545.0
2021-09-07 11:50:00,499.72,499.73,498.92,499.17,9479.0,475.1747,475.1843,474.414,474.6518,9479.0
2021-09-07 12:00:00,499.0,499.62,498.98,499.6,14510.0,474.4901,475.0797,474.4711,475.0606,14510.0
2021-09-07 12:10:00,499.52,499.57,498.78,498.82,7072.0,474.9846,475.0321,474.2809,474.3189,7072.0
2021-09-07 12:20:00,498.62,498.86,498.52,498.83,2104.0,474.1288,474.357,474.0337,474.3285,2104.0
2021-09-07 12:30:00,498.92,499.09,498.81,498.81,5089.0,474.414,474.5757,474.3094,474.3094,5089.0
2021-09-07 12:40:00,498.74,499.72,498.74,499.66,5863.0,474.2429,475.1747,474.2429,475.1177,5863.0
2021-09-07 12:50:00,499.67,499.74,499.54,499.55,5824.0,475.1272,475.1938,475.0036,475.0131,5824.0
2021-09-07 13:00:00,499.68,499.78,499.48,499.54,5454.0,475.1367,475.2318,474.9465,475.0036,5454.0
2021-09-07 13:10:00,499.49,499.79,499.49,499.66,3538.0,474.956,475.2413,474.956,475.1177,3538.0
2021-09-07 13:20:00,499.74,499.74,499.25,499.32,2300.0,475.1938,475.1938,474.7278,474.7944,2300.0
2021-09-07 13:30:00,499.4,499.52,499.21,499.41,2313.0,474.8705,474.9846,474.6898,474.88,2313.0
2021-09-07 13:40:00,499.44,499.84,499.44,499.69,4437.0,474.9085,475.2888,474.9085,475.1462,4437.0
2021-09-07 13:50:00,499.83,499.83,499.76,499.77,2072.0,475.2793,475.2793,475.2128,475.2223,2072.0
2021-09-07 14:00:00,499.76,500.13,499.47,499.47,8919.0,475.2128,475.5646,474.937,474.937,8919.0
2021-09-07 14:10:00,499.51,499.64,499.06,499.11,7578.0,474.9751,475.0987,474.5472,474.5947,7578.0
2021-09-07 14:20:00,499.02,499.13,498.62,498.62,4178.0,474.5091,474.6137,474.1288,474.1288,4178.0
2021-09-07 14:30:00,498.64,498.93,498.54,498.87,5326.0,474.1478,474.4235,474.0527,474.3665,5326.0
2021-09-07 14:40:00,498.86,498.97,498.73,498.88,5921.0,474.357,474.4616,474.2334,474.376,5921.0
2021-09-07 14:50:00,498.82,499.18,498.74,499.05,9138.0,474.3189,474.6613,474.2429,474.5377,9138.0
2021-09-07 15:00:00,499.06,499.22,498.98,499.08,11102.0,474.5472,474.6993,474.4711,474.5662,11102.0
2021-09-07 15:10:00,499.1,499.23,498.66,498.77,7432.0,474.5852,474.7088,474.1668,474.2714,7432.0
2021-09-07 15:20:00,498.6,498.98,498.6,498.81,8159.0,474.1098,474.4711,474.1098,474.3094,8159.0
2021-09-07 15:30:00,498.83,498.83,498.42,498.47,9501.0,474.3285,474.3285,473.9386,473.9861,9501.0
2021-09-07 15:40:00,498.52,498.58,498.0,498.0,12813.0,474.0337,474.0907,473.5392,473.5392,12813.0
2021-09-07 15:50:00,497.89,498.12,497.56,497.68,109075.0,473.4346,473.6533,473.1208,473.2349,109075.0
2021-09-08 09:30:00,496.47,496.96,495.72,496.78,52789.0,472.0844,472.5503,471.3712,472.3791,52789.0
2021-09-08 09:40:00,496.73,497.46,496.55,496.78,18123.0,472.3316,473.0257,472.1604,472.3791,18123.0
2021-09-08 09:50:00,496.76,497.15,496.36,496.9,14757.0,472.3601,472.731,471.9798,472.4933,14757.0
2021-09-08 10:00:00,497.15,498.16,496.82,497.26,21237.0,472.731,473.6914,472.4172,472.8356,21237.0
2021-09-08 10:10:00,497.02,497.4,496.58,497.29,12391.0,472.6074,472.9687,472.189,472.8641,12391.0
2021-09-08 10:20:00,497.11,497.15,495.82,495.94,22108.0,472.6929,472.731,471.4663,471.5804,22108.0
2021-09-08 10:30:00,495.91,496.1,494.03,494.28,32488.0,471.5519,471.7325,469.7642,470.0019,32488.0
2021-09-08 10:40:00,494.22,494.36,493.22,494.24,28771.0,469.9449,470.078,468.994,469.9639,28771.0
2021-09-08 10:50:00,494.18,494.65,493.01,494.29,11894.0,469.9069,470.3538,468.7943,470.0115,11894.0
2021-09-08 11:00:00,494.12,495.2,494.03,495.0,18888.0,469.8498,470.8768,469.7642,470.6866,18888.0
2021-09-08 11:10:00,495.04,495.39,494.85,495.27,27363.0,470.7246,471.0574,470.5439,470.9433,27363.0
2021-09-08 11:20:00,495.25,495.62,494.97,494.97,10783.0,470.9243,471.2761,470.6581,470.6581,10783.0
2021-09-08 11:30:00,495.0,495.35,494.74,494.92,10164.0,470.6866,471.0194,470.4393,470.6105,10164.0
2021-09-08 11:40:00,494.87,495.14,494.35,494.35,8805.0,470.563,470.8197,470.0685,470.0685,8805.0
2021-09-08 11:50:00,494.26,494.45,494.1,494.38,13068.0,469.9829,470.1636,469.8308,470.097,13068.0
2021-09-08 12:00:00,494.4,495.86,494.4,495.86,9901.0,470.116,471.5043,470.116,471.5043,9901.0
2021-09-08 12:10:00,495.91,496.34,495.9,496.34,10954.0,471.5519,471.9608,471.5424,471.9608,10954.0
2021-09-08 12:20:00,496.39,496.59,496.24,496.52,16637.0,472.0083,472.1985,471.8657,472.1319,16637.0
2021-09-08 12:30:00,496.4,496.49,496.32,496.42,2100.0,472.0178,472.1034,471.9417,472.0368,2100.0
2021-09-08 12:40:00,496.45,496.46,496.01,496.28,2165.0,472.0654,472.0749,471.647,471.9037,2165.0
2021-09-08 12:50:00,496.24,496.46,495.98,495.99,7089.0,471.8657,472.0749,471.6184,471.628,7089.0
2021-09-08 13:00:00,496.05,496.14,495.65,495.75,6227.0,471.685,471.7706,471.3047,471.3997,6227.0
2021-09-08 13:10:00,495.5,495.67,495.36,495.67,1400.0,471.162,471.3237,471.0289,471.3237,1400.0
2021-09-08 13:20:00,495.5,495.76,495.49,495.67,1600.0,471.162,471.4092,471.1525,471.3237,1600.0
2021-09-08 13:30:00,495.68,495.7,495.43,495.45,3182.0,471.3332,471.3522,471.0955,471.1145,3182.0
2021-09-08 13:40:00,495.41,495.47,495.17,495.18,3098.0,471.0764,471.1335,470.8482,470.8577,3098.0
2021-09-08 13:50:00,495.25,495.38,494.94,494.99,7414.0,470.9243,471.0479,470.6295,470.6771,7414.0
2021-09-08 14:00:00,494.96,496.11,494.96,495.4,8527.0,470.6485,471.7421,470.6485,471.0669,8527.0
2021-09-08 14:10:00,495.44,495.66,495.14,495.15,7606.0,471.105,471.3142,470.8197,470.8292,7606.0
2021-09-08 14:20:00,495.09,495.09,494.96,495.04,900.0,470.7722,470.7722,470.6485,470.7246,900.0
2021-09-08 14:30:00,494.97,495.16,494.93,495.1,1615.0,470.6581,470.8387,470.62,470.7817,1615.0
2021-09-08 14:40:00,495.01,495.31,494.89,495.19,6019.0,470.6961,470.9814,470.582,470.8672,6019.0
2021-09-08 14:50:00,495.24,495.55,495.21,495.53,3538.0,470.9148,471.2096,470.8863,471.1905,3538.0
2021-09-08 15:00:00,495.48,495.8,495.27,495.73,7231.0,471.143,471.4473,470.9433,471.3807,7231.0
2021-09-08 15:10:00,495.67,496.08,495.67,495.88,6302.0,471.3237,471.7135,471.3237,471.5234,6302.0
2021-09-08 15:20:00,495.87,496.03,495.7,495.77,5602.0,471.5138,471.666,471.3522,471.4188,5602.0
2021-09-08 15:30:00,495.48,495.77,495.45,495.59,10650.0,471.143,471.4188,471.1145,471.2476,10650.0
2021-09-08 15:40:00,495.62,496.12,495.52,495.85,10063.0,471.2761,471.7516,471.181,471.4948,10063.0
2021-09-08 15:50:00,495.71,496.14,495.64,496.08,51385.0,471.3617,471.7706,471.2951,471.7135,51385.0
2021-09-09 09:30:00,495.51,496.34,494.16,496.04,45900.0,471.1715,471.9608,469.8878,471.6755,45900.0
2021-09-09 09:40:00,495.81,496.16,495.07,495.47,81215.0,471.4568,471.7896,470.7531,471.1335,81215.0
2021-09-09 09:50:00,495.51,496.43,495.41,496.42,61947.0,471.1715,472.0463,471.0764,472.0368,61947.0
2021-09-09 10:00:00,496.46,497.53,496.19,497.42,17896.0,472.0749,473.0923,471.8181,472.9877,17896.0
2021-09-09 10:10:00,497.36,498.24,497.09,497.86,50328.0,472.9307,473.7674,472.6739,473.4061,50328.0
2021-09-09 10:20:00,497.88,498.06,497.74,498.04,7987.0,473.4251,473.5963,473.292,473.5773,7987.0
2021-09-09 10:30:00,498.15,499.05,498.09,498.93,21179.0,473.6819,474.5377,473.6248,474.4235,21179.0
2021-09-09 10:40:00,498.9,499.25,498.66,498.66,7179.0,474.395,474.7278,474.1668,474.1668,7179.0
2021-09-09 10:50:00,498.82,498.95,498.42,498.42,27922.0,474.3189,474.4426,473.9386,473.9386,27922.0
2021-09-09 11:00:00,498.36,498.94,498.34,498.92,8876.0,473.8815,474.4331,473.8625,474.414,8876.0
2021-09-09 11:10:00,498.8,498.95,498.05,498.06,8038.0,474.2999,474.4426,473.5868,473.5963,8038.0
2021-09-09 11:20:00,497.96,497.97,497.38,497.38,14478.0,473.5012,473.5107,472.9497,472.9497,14478.0
2021-09-09 11:30:00,497.49,497.92,497.36,497.77,14507.0,473.0543,473.4632,472.9307,473.3205,14507.0
2021-09-09 11:40:00,497.87,497.9,497.64,497.74,2199.0,473.4156,473.4441,473.1969,473.292,2199.0
2021-09-09 11:50:00,497.73,498.01,497.53,498.01,3707.0,473.2825,473.5487,473.0923,473.5487,3707.0
2021-09-09 12:00:00,498.35,498.35,497.63,497.91,13125.0,473.872,473.872,473.1874,473.4536,13125.0
2021-09-09 12:10:00,497.86,497.89,497.19,497.41,11716.0,473.4061,473.4346,472.769,472.9782,11716.0
2021-09-09 12:20:00,497.46,497.83,497.46,497.67,7867.0,473.0257,473.3776,473.0257,473.2254,7867.0
2021-09-09 12:30:00,497.66,498.22,497.53,498.0,2018.0,473.2159,473.7484,473.0923,473.5392,2018.0
2021-09-09 12:40:00,498.0,498.0,497.9,497.91,4424.0,473.5392,473.5392,473.4441,473.4536,4424.0
2021-09-09 12:50:00,498.02,498.02,497.64,497.78,3163.0,473.5582,473.5582,473.1969,473.33,3163.0
2021-09-09 13:00:00,497.84,498.19,497.84,497.92,5352.0,473.3871,473.7199,473.3871,473.4632,5352.0
2021-09-09 13:10:00,497.98,498.12,497.56,497.65,8968.0,473.5202,473.6533,473.1208,473.2064,8968.0
2021-09-09 13:20:00,497.43,497.43,496.13,496.65,33477.0,472.9972,472.9972,471.7611,472.2555,33477.0
2021-09-09 13:30:00,496.6,496.6,495.42,495.48,9810.0,472.208,472.208,471.0859,471.143,9810.0
2021-09-09 13:40:00,495.59,496.29,495.5,496.29,6788.0,471.2476,471.9132,471.162,471.9132,6788.0
2021-09-09 13:50:00,496.13,496.35,495.95,495.98,3101.0,471.7611,471.9703,471.5899,471.6184,3101.0
2021-09-09 14:00:00,495.92,496.29,495.06,496.06,11026.0,471.5614,471.9132,470.7436,471.6945,11026.0
2021-09-09 14:10:00,496.06,496.31,496.06,496.11,5396.0,471.6945,471.9322,471.6945,471.7421,5396.0
2021-09-09 14:20:00,496.05,496.05,495.74,495.77,4894.0,471.685,471.685,471.3902,471.4188,4894.0
2021-09-09 14:30:00,495.78,495.79,495.19,495.23,5545.0,471.4283,471.4378,470.8672,470.9053,5545.0
2021-09-09 14:40:00,495.27,495.87,494.93,495.85,12315.0,470.9433,471.5138,470.62,471.4948,12315.0
2021-09-09 14:50:00,495.87,496.18,495.77,495.78,15973.0,471.5138,471.8086,471.4188,471.4283,15973.0
2021-09-09 15:00:00,495.86,496.54,495.84,496.3,19677.0,471.5043,472.1509,471.4853,471.9227,19677.0
2021-09-09 15:10:00,496.33,496.8,496.08,496.11,10598.0,471.9513,472.3982,471.7135,471.7421,10598.0
2021-09-09 15:20:00,496.08,496.45,496.08,496.19,5542.0,471.7135,472.0654,471.7135,471.8181,5542.0
2021-09-09 15:30:00,496.13,496.82,495.87,496.72,9297.0,471.7611,472.4172,471.5138,472.3221,9297.0
2021-09-09 15:40:00,496.67,497.1,496.46,496.46,13596.0,472.2746,472.6834,472.0749,472.0749,13596.0
2021-09-09 15:50:00,496.19,496.27,494.85,494.96,56805.0,471.8181,471.8942,470.5439,470.6485,56805.0
2021-09-10 09:30:00,497.3,497.87,496.12,496.72,35875.0,472.8736,473.4156,471.7516,472.3221,35875.0
2021-09-10 09:40:00,496.74,497.36,496.42,496.54,45279.0,472.3411,472.9307,472.0368,472.1509,45279.0
2021-09-10 09:50:00,496.47,496.48,495.32,495.33,27791.0,472.0844,472.0939,470.9909,471.0004,27791.0
2021-09-10 10:00:00,495.31,495.34,494.02,494.58,35393.0,470.9814,471.0099,469.7547,470.2872,35393.0
2021-09-10 10:10:00,494.53,494.94,494.1,494.86,9381.0,470.2397,470.6295,469.8308,470.5535,9381.0
2021-09-10 10:20:00,494.75,494.75,493.76,493.88,6649.0,470.4489,470.4489,469.5075,469.6216,6649.0
2021-09-10 10:30:00,493.69,493.77,492.35,493.37,20113.0,469.4409,469.517,468.1667,469.1366,20113.0
2021-09-10 10:40:00,493.31,493.62,492.68,493.04,5782.0,469.0796,469.3744,468.4805,468.8229,5782.0
2021-09-10 10:50:00,493.07,493.65,492.26,493.11,15921.0,468.8514,469.4029,468.0812,468.8894,15921.0
2021-09-10 11:00:00,493.17,493.37,492.48,492.75,3935.0,468.9465,469.1366,468.2904,468.5471,3935.0
2021-09-10 11:10:00,492.85,493.11,492.77,493.06,2120.0,468.6422,468.8894,468.5661,468.8419,2120.0
2021-09-10 11:20:00,492.68,493.51,492.68,493.38,4776.0,468.4805,469.2698,468.4805,469.1462,4776.0
2021-09-10 11:30:00,493.2,494.02,493.17,494.02,1666.0,468.975,469.7547,468.9465,469.7547,1666.0
2021-09-10 11:40:00,494.09,494.29,493.64,493.64,1837.0,469.8213,470.0115,469.3934,469.3934,1837.0
2021-09-10 11:50:00,493.58,494.49,493.55,494.45,6860.0,469.3363,470.2016,469.3078,470.1636,6860.0
2021-09-10 12:00:00,494.29,495.01,494.15,494.92,6729.0,470.0115,470.6961,469.8783,470.6105,6729.0
2021-09-10 12:10:00,494.75,495.3,494.7,495.05,6520.0,470.4489,470.9718,470.4013,470.7341,6520.0
2021-09-10 12:20:00,495.04,495.51,495.04,495.29,7437.0,470.7246,471.1715,470.7246,470.9623,7437.0
2021-09-10 12:30:00,495.3,495.62,495.02,495.62,3641.0,470.9718,471.2761,470.7056,471.2761,3641.0
2021-09-10 12:40:00,495.42,495.45,495.27,495.32,1300.0,471.0859,471.1145,470.9433,470.9909,1300.0
2021-09-10 12:50:00,495.15,495.31,495.11,495.17,1397.0,470.8292,470.9814,470.7912,470.8482,1397.0
2021-09-10 13:00:00,495.15,495.62,495.15,495.22,3452.0,470.8292,471.2761,470.8292,470.8958,3452.0
2021-09-10 13:10:00,495.41,495.61,495.41,495.54,1483.0,471.0764,471.2666,471.0764,471.2001,1483.0
2021-09-10 13:20:00,495.55,495.55,495.11,495.12,3570.0,471.2096,471.2096,470.7912,470.8007,3570.0
2021-09-10 13:30:00,495.06,495.27,495.05,495.27,2023.0,470.7436,470.9433,470.7341,470.9433,2023.0
2021-09-10 13:40:00,495.22,495.22,494.93,495.03,3630.0,470.8958,470.8958,470.62,470.7151,3630.0
2021-09-10 13:50:00,495.04,495.1,494.8,495.1,2200.0,470.7246,470.7817,470.4964,470.7817,2200.0
2021-09-10 14:00:00,495.19,495.4,494.99,494.99,8334.0,470.8672,471.0669,470.6771,470.6771,8334.0
2021-09-10 14:10:00,495.05,495.15,494.85,494.93,3471.0,470.7341,470.8292,470.5439,470.62,3471.0
2021-09-10 14:20:00,494.85,494.99,494.54,494.54,4827.0,470.5439,470.6771,470.2492,470.2492,4827.0
2021-09-10 14:30:00,494.44,494.47,494.07,494.14,4976.0,470.1541,470.1826,469.8023,469.8688,4976.0
2021-09-10 14:40:00,494.3,494.44,494.01,494.18,5242.0,470.021,470.1541,469.7452,469.9069,5242.0
2021-09-10 14:50:00,494.3,494.45,494.0,494.1,2608.0,470.021,470.1636,469.7357,469.8308,2608.0
2021-09-10 15:00:00,493.97,493.97,493.56,493.63,3174.0,469.7072,469.7072,469.3173,469.3839,3174.0
2021-09-10 15:10:00,493.52,493.69,492.92,492.96,4337.0,469.2793,469.4409,468.7087,468.7468,4337.0
2021-09-10 15:20:00,493.32,493.32,492.83,493.01,3893.0,469.0891,469.0891,468.6232,468.7943,3893.0
2021-09-10 15:30:00,492.71,492.71,491.87,491.96,9742.0,468.5091,468.5091,467.7103,467.7959,9742.0
2021-09-10 15:40:00,491.84,492.03,491.12,491.16,16956.0,467.6818,467.8625,466.9972,467.0352,16956.0
2021-09-10 15:50:00,491.16,491.16,490.0,490.23,119166.0,467.0352,467.0352,465.9322,466.1509,119166.0
2021-09-13 09:30:00,493.3,494.4,491.36,491.88,77154.0,469.0701,470.116,467.2254,467.7198,77154.0
2021-09-13 09:40:00,491.74,492.16,491.02,491.02,18187.0,467.5867,467.9861,466.9021,466.9021,18187.0
2021-09-13 09:50:00,490.93,493.15,490.85,492.14,39875.0,466.8165,468.9274,466.7404,467.9671,39875.0
2021-09-13 10:00:00,492.04,492.91,490.09,490.13,30774.0,467.872,468.6992,466.0177,466.0558,30774.0
2021-09-13 10:10:00,490.25,491.78,489.86,491.67,26282.0,466.1699,467.6247,465.799,467.5201,26282.0
2021-09-13 10:20:00,491.74,492.76,491.7,492.18,10240.0,467.5867,468.5566,467.5487,468.0051,10240.0
2021-09-13 10:30:00,492.39,492.84,491.09,492.65,23407.0,468.2048,468.6327,466.9686,468.452,23407.0
2021-09-13 10:40:00,492.8,494.09,492.32,493.83,29467.0,468.5946,469.8213,468.1382,469.574,29467.0
2021-09-13 10:50:00,493.84,494.48,493.77,494.18,21470.0,469.5836,470.1921,469.517,469.9069,21470.0
2021-09-13 11:00:00,494.3,494.47,493.73,493.82,12115.0,470.021,470.1826,469.479,469.5645,12115.0
2021-09-13 11:10:00,493.5,493.5,491.56,491.93,12668.0,469.2603,469.2603,467.4155,467.7674,12668.0
2021-09-13 11:20:00,492.22,492.97,491.96,492.97,15066.0,468.0431,468.7563,467.7959,468.7563,15066.0
2021-09-13 11:30:00,493.11,493.79,492.62,493.4,8330.0,468.8894,469.536,468.4235,469.1652,8330.0
2021-09-13 11:40:00,493.01,493.05,492.43,492.43,3413.0,468.7943,468.8324,468.2428,468.2428,3413.0
2021-09-13 11:50:00,492.45,493.11,492.26,492.73,3740.0,468.2618,468.8894,468.0812,468.5281,3740.0
2021-09-13 12:00:00,492.88,493.07,492.44,492.56,1985.0,468.6707,468.8514,468.2523,468.3664,1985.0
2021-09-13 12:10:00,492.78,493.57,492.54,492.82,4106.0,468.5756,469.3268,468.3474,468.6137,4106.0
2021-09-13 12:20:00,493.0,493.32,492.74,492.75,5163.0,468.7848,469.0891,468.5376,468.5471,5163.0
2021-09-13 12:30:00,492.82,493.16,492.73,492.73,7136.0,468.6137,468.937,468.5281,468.5281,7136.0
2021-09-13 12:40:00,492.61,492.61,491.97,492.36,10359.0,468.414,468.414,467.8054,468.1763,10359.0
2021-09-13 12:50:00,492.36,492.73,492.35,492.64,6329.0,468.1763,468.5281,468.1667,468.4425,6329.0
2021-09-13 13:00:00,492.64,492.95,492.38,492.75,14186.0,468.4425,468.7373,468.1953,468.5471,14186.0
2021-09-13 13:10:00,492.77,492.81,492.36,492.36,2540.0,468.5661,468.6041,468.1763,468.1763,2540.0
2021-09-13 13:20:00,492.37,492.63,491.87,491.87,2330.0,468.1858,468.433,467.7103,467.7103,2330.0
2021-09-13 13:30:00,492.01,492.28,491.75,491.83,5987.0,467.8434,468.1002,467.5962,467.6723,5987.0
2021-09-13 13:40:00,491.79,492.1,491.61,491.98,8341.0,467.6342,467.929,467.4631,467.8149,8341.0
2021-09-13 13:50:00,491.73,491.99,491.41,491.84,3990.0,467.5772,467.8244,467.2729,467.6818,3990.0
2021-09-13 14:00:00,491.85,492.45,491.81,492.09,3777.0,467.6913,468.2618,467.6533,467.9195,3777.0
2021-09-13 14:10:00,491.69,491.84,491.32,491.78,6950.0,467.5392,467.6818,467.1873,467.6247,6950.0
2021-09-13 14:20:00,491.63,491.67,491.22,491.56,4488.0,467.4821,467.5201,467.0922,467.4155,4488.0
2021-09-13 14:30:00,491.26,491.69,490.98,491.09,1636.0,467.1303,467.5392,466.864,466.9686,1636.0
2021-09-13 14:40:00,491.07,492.24,491.02,492.2,7574.0,466.9496,468.0621,466.9021,468.0241,7574.0
2021-09-13 14:50:00,492.15,492.27,491.82,492.06,2770.0,467.9766,468.0907,467.6628,467.891,2770.0
2021-09-13 15:00:00,491.79,491.79,490.73,491.61,4444.0,467.6342,467.6342,466.6263,467.4631,4444.0
2021-09-13 15:10:00,491.76,492.37,491.73,492.37,8087.0,467.6057,468.1858,467.5772,468.1858,8087.0
2021-09-13 15:20:00,492.32,492.96,492.1,492.94,2390.0,468.1382,468.7468,467.929,468.7278,2390.0
2021-09-13 15:30:00,492.93,493.43,492.63,493.31,3809.0,468.7183,469.1937,468.433,469.0796,3809.0
2021-09-13 15:40:00,493.14,493.14,492.5,492.57,21842.0,468.9179,468.9179,468.3094,468.3759,21842.0
2021-09-13 15:50:00,492.88,493.49,492.62,493.21,32569.0,468.6707,469.2507,468.4235,468.9845,32569.0
2021-09-14 09:30:00,495.0,495.07,493.04,493.86,48341.0,470.6866,470.7531,468.8229,469.6026,48341.0
2021-09-14 09:40:00,493.96,493.96,492.55,492.55,43304.0,469.6977,469.6977,468.3569,468.3569,43304.0
2021-09-14 09:50:00,492.34,492.86,491.05,491.26,24317.0,468.1572,468.6517,466.9306,467.1303,24317.0
2021-09-14 10:00:00,491.01,491.01,489.48,490.78,36412.0,466.8926,466.8926,465.4377,466.6739,36412.0
2021-09-14 10:10:00,490.66,490.69,489.53,489.99,24428.0,466.5598,466.5883,465.4853,465.9227,24428.0
2021-09-14 10:20:00,490.25,490.25,488.72,489.33,8005.0,466.1699,466.1699,464.715,465.2951,8005.0
2021-09-14 10:30:00,489.37,489.72,488.44,488.63,13040.0,465.3331,465.6659,464.4488,464.6295,13040.0
2021-09-14 10:40:00,488.33,488.95,488.13,488.95,26755.0,464.3442,464.9337,464.154,464.9337,26755.0
2021-09-14 10:50:00,488.89,489.42,488.5,489.04,16801.0,464.8767,465.3807,464.5058,465.0193,16801.0
2021-09-14 11:00:00,488.87,489.69,488.84,489.69,8353.0,464.8577,465.6374,464.8291,465.6374,8353.0
2021-09-14 11:10:00,489.79,489.98,489.58,489.75,7931.0,465.7325,465.9132,465.5328,465.6944,7931.0
2021-09-14 11:20:00,489.89,490.32,489.74,490.28,5544.0,465.8276,466.2365,465.6849,466.1984,5544.0
2021-09-14 11:30:00,490.54,490.74,490.29,490.66,9258.0,466.4456,466.6358,466.2079,466.5598,9258.0
2021-09-14 11:40:00,490.52,490.61,490.2,490.3,1847.0,466.4266,466.5122,466.1223,466.2174,1847.0
2021-09-14 11:50:00,490.62,490.63,490.08,490.52,4917.0,466.5217,466.5312,466.0082,466.4266,4917.0
2021-09-14 12:00:00,490.62,491.34,490.5,491.34,27153.0,466.5217,467.2064,466.4076,467.2064,27153.0
2021-09-14 12:10:00,491.37,491.4,491.08,491.1,10214.0,467.2349,467.2634,466.9591,466.9781,10214.0
2021-09-14 12:20:00,490.98,491.05,490.76,491.05,5295.0,466.864,466.9306,466.6548,466.9306,5295.0
2021-09-14 12:30:00,490.95,491.0,490.64,490.76,3204.0,466.8355,466.8831,466.5407,466.6548,3204.0
2021-09-14 12:40:00,490.73,490.73,490.19,490.38,7259.0,466.6263,466.6263,466.1128,466.2935,7259.0
2021-09-14 12:50:00,490.32,490.45,489.73,489.83,10268.0,466.2365,466.3601,465.6754,465.7705,10268.0
2021-09-14 13:00:00,489.97,489.97,488.79,488.79,6314.0,465.9036,465.9036,464.7816,464.7816,6314.0
2021-09-14 13:10:00,488.77,489.22,488.69,489.21,8509.0,464.7626,465.1905,464.6865,465.181,8509.0
2021-09-14 13:20:00,489.58,490.06,489.58,490.06,1191.0,465.5328,465.9892,465.5328,465.9892,1191.0
2021-09-14 13:30:00,489.75,490.04,489.38,490.04,2085.0,465.6944,465.9702,465.3426,465.9702,2085.0
2021-09-14 13:40:00,490.08,490.5,490.03,490.36,3351.0,466.0082,466.4076,465.9607,466.2745,3351.0
2021-09-14 13:50:00,490.16,490.4,490.16,490.23,1270.0,466.0843,466.3125,466.0843,466.1509,1270.0
2021-09-14 14:00:00,490.08,490.24,489.8,489.8,4852.0,466.0082,466.1604,465.742,465.742,4852.0
2021-09-14 14:10:00,489.88,489.94,489.26,489.28,6411.0,465.8181,465.8751,465.2285,465.2475,6411.0
2021-09-14 14:20:00,489.09,489.26,488.78,488.84,10699.0,465.0669,465.2285,464.7721,464.8291,10699.0
2021-09-14 14:30:00,488.62,488.62,487.86,488.11,7028.0,464.62,464.62,463.8973,464.135,7028.0
2021-09-14 14:40:00,488.37,488.41,487.5,487.5,2029.0,464.3822,464.4203,463.555,463.555,2029.0
2021-09-14 14:50:00,487.35,488.16,487.22,488.07,13290.0,463.4123,464.1825,463.2887,464.097,13290.0
2021-09-14 15:00:00,488.03,488.14,487.71,487.97,4257.0,464.0589,464.1635,463.7546,464.0019,4257.0
2021-09-14 15:10:00,487.87,487.96,487.16,487.41,6327.0,463.9068,463.9924,463.2317,463.4694,6327.0
2021-09-14 15:20:00,487.37,488.08,487.17,487.17,7648.0,463.4313,464.1065,463.2412,463.2412,7648.0
2021-09-14 15:30:00,487.15,487.31,486.76,487.31,11665.0,463.2222,463.3743,462.8513,463.3743,11665.0
2021-09-14 15:40:00,487.18,488.15,487.13,487.32,12413.0,463.2507,464.173,463.2031,463.3838,12413.0
2021-09-14 15:50:00,487.27,488.05,486.61,488.05,85934.0,463.3363,464.0779,462.7087,464.0779,85934.0
2021-09-15 09:30:00,487.93,488.68,487.04,487.44,26007.0,463.9638,464.677,463.1176,463.4979,26007.0
2021-09-15 09:40:00,487.35,490.56,487.2,490.47,24570.0,463.4123,466.4647,463.2697,466.3791,24570.0
2021-09-15 09:50:00,490.68,490.76,489.27,490.3,18929.0,466.5788,466.6548,465.238,466.2174,18929.0
2021-09-15 10:00:00,490.65,491.01,489.95,489.99,8363.0,466.5502,466.8926,465.8846,465.9227,8363.0
2021-09-15 10:10:00,490.01,490.09,488.45,489.69,22263.0,465.9417,466.0177,464.4583,465.6374,22263.0
2021-09-15 10:20:00,489.83,489.9,489.05,489.59,16459.0,465.7705,465.8371,465.0288,465.5423,16459.0
2021-09-15 10:30:00,489.31,490.68,489.31,489.86,5670.0,465.2761,466.5788,465.2761,465.799,5670.0
2021-09-15 10:40:00,489.82,489.91,488.32,489.04,19531.0,465.761,465.8466,464.3347,465.0193,19531.0
2021-09-15 10:50:00,489.4,489.59,488.51,489.59,4425.0,465.3616,465.5423,464.5154,465.5423,4425.0
2021-09-15 11:00:00,489.52,490.36,489.09,490.33,4045.0,465.4757,466.2745,465.0669,466.246,4045.0
2021-09-15 11:10:00,490.24,490.61,490.16,490.54,3795.0,466.1604,466.5122,466.0843,466.4456,3795.0
2021-09-15 11:20:00,490.63,491.25,490.63,491.19,5577.0,466.5312,467.1208,466.5312,467.0637,5577.0
2021-09-15 11:30:00,491.01,491.09,490.5,490.98,17668.0,466.8926,466.9686,466.4076,466.864,17668.0
2021-09-15 11:40:00,491.01,491.29,490.7,490.88,15653.0,466.8926,467.1588,466.5978,466.7689,15653.0
2021-09-15 11:50:00,490.9,491.48,490.86,491.47,7319.0,466.788,467.3395,466.7499,467.33,7319.0
2021-09-15 12:00:00,491.49,491.49,490.66,490.96,19353.0,467.349,467.349,466.5598,466.845,19353.0
2021-09-15 12:10:00,490.94,491.32,490.89,491.32,11889.0,466.826,467.1873,466.7785,467.1873,11889.0
2021-09-15 12:20:00,491.46,491.82,491.42,491.48,8571.0,467.3205,467.6628,467.2824,467.3395,8571.0
2021-09-15 12:30:00,491.38,491.57,491.25,491.57,4288.0,467.2444,467.4251,467.1208,467.4251,4288.0
2021-09-15 12:40:00,491.54,492.12,491.54,491.68,25481.0,467.3965,467.948,467.3965,467.5297,25481.0
2021-09-15 12:50:00,491.54,491.87,491.41,491.87,27390.0,467.3965,467.7103,467.2729,467.7103,27390.0
2021-09-15 13:00:00,491.93,492.02,491.63,491.65,19589.0,467.7674,467.853,467.4821,467.5011,19589.0
2021-09-15 13:10:00,491.67,492.53,491.67,492.47,36381.0,467.5201,468.3379,467.5201,468.2808,36381.0
2021-09-15 13:20:00,492.48,492.74,492.45,492.73,9653.0,468.2904,468.5376,468.2618,468.5281,9653.0
2021-09-15 13:30:00,492.78,492.98,492.75,492.83,8161.0,468.5756,468.7658,468.5471,468.6232,8161.0
2021-09-15 13:40:00,492.75,493.48,492.75,493.41,27267.0,468.5471,469.2412,468.5471,469.1747,27267.0
2021-09-15 13:50:00,493.49,493.5,492.66,492.66,15289.0,469.2507,469.2603,468.4615,468.4615,15289.0
2021-09-15 14:00:00,492.7,492.89,492.43,492.72,12056.0,468.4996,468.6802,468.2428,468.5186,12056.0
2021-09-15 14:10:00,492.79,492.92,492.3,492.3,13001.0,468.5851,468.7087,468.1192,468.1192,13001.0
2021-09-15 14:20:00,492.33,492.63,492.25,492.51,10570.0,468.1477,468.433,468.0717,468.3189,10570.0
2021-09-15 14:30:00,492.54,492.85,492.45,492.45,9577.0,468.3474,468.6422,468.2618,468.2618,9577.0
2021-09-15 14:40:00,492.41,492.64,492.13,492.39,7911.0,468.2238,468.4425,467.9575,468.2048,7911.0
2021-09-15 14:50:00,492.61,492.61,492.17,492.17,7147.0,468.414,468.414,467.9956,467.9956,7147.0
2021-09-15 15:00:00,492.24,492.49,492.06,492.49,4899.0,468.0621,468.2999,467.891,468.2999,4899.0
2021-09-15 15:10:00,492.45,493.34,492.45,493.34,6922.0,468.2618,469.1081,468.2618,469.1081,6922.0
2021-09-15 15:20:00,493.16,493.16,492.9,492.96,1430.0,468.937,468.937,468.6897,468.7468,1430.0
2021-09-15 15:30:00,492.65,493.28,492.65,493.28,6163.0,468.452,469.0511,468.452,469.0511,6163.0
2021-09-15 15:40:00,493.23,493.53,492.92,492.92,20356.0,469.0035,469.2888,468.7087,468.7087,20356.0
2021-09-15 15:50:00,492.95,493.44,492.64,493.38,121871.0,468.7373,469.2032,468.4425,469.1462,121871.0
2021-09-16 09:30:00,492.89,494.0,492.89,493.64,33212.0,468.6802,469.7357,468.6802,469.3934,33212.0
2021-09-16 09:40:00,493.3,493.51,492.57,493.26,53385.0,469.0701,469.2698,468.3759,469.032,53385.0
2021-09-16 09:50:00,493.36,493.8,492.07,492.43,27705.0,469.1271,469.5455,467.9005,468.2428,27705.0
2021-09-16 10:00:00,492.25,492.26,491.01,492.05,16587.0,468.0717,468.0812,466.8926,467.8815,16587.0
2021-09-16 10:10:00,491.9,491.93,491.26,491.35,7683.0,467.7388,467.7674,467.1303,467.2159,7683.0
2021-09-16 10:20:00,491.44,491.65,490.95,491.31,14819.0,467.3014,467.5011,466.8355,467.1778,14819.0
2021-09-16 10:30:00,491.27,491.84,490.99,491.62,17655.0,467.1398,467.6818,466.8735,467.4726,17655.0
2021-09-16 10:40:00,491.81,491.81,490.8,490.96,20934.0,467.6533,467.6533,466.6929,466.845,20934.0
2021-09-16 10:50:00,490.81,490.94,489.74,490.55,17388.0,466.7024,466.826,465.6849,466.4552,17388.0
2021-09-16 11:00:00,490.32,491.15,490.23,491.15,14254.0,466.2365,467.0257,466.1509,467.0257,14254.0
2021-09-16 11:10:00,490.97,491.6,490.68,490.99,4305.0,466.8545,467.4536,466.5788,466.8735,4305.0
2021-09-16 11:20:00,490.92,491.98,490.92,491.83,3587.0,466.807,467.8149,466.807,467.6723,3587.0
2021-09-16 11:30:00,491.93,492.18,491.85,492.09,7164.0,467.7674,468.0051,467.6913,467.9195,7164.0
2021-09-16 11:40:00,492.2,492.2,491.54,492.08,3539.0,468.0241,468.0241,467.3965,467.91,3539.0
2021-09-16 11:50:00,492.12,492.41,491.93,492.41,24910.0,467.948,468.2238,467.7674,468.2238,24910.0
2021-09-16 12:00:00,492.42,492.46,491.98,492.46,4242.0,468.2333,468.2713,467.8149,468.2713,4242.0
2021-09-16 12:10:00,492.53,492.86,492.37,492.82,8057.0,468.3379,468.6517,468.1858,468.6137,8057.0
2021-09-16 12:20:00,493.02,493.06,492.73,492.89,8660.0,468.8038,468.8419,468.5281,468.6802,8660.0
2021-09-16 12:30:00,493.08,493.45,493.08,493.43,7908.0,468.8609,469.2127,468.8609,469.1937,7908.0
2021-09-16 12:40:00,493.46,493.75,493.31,493.75,8350.0,469.2222,469.498,469.0796,469.498,8350.0
2021-09-16 12:50:00,493.32,493.44,493.07,493.3,4204.0,469.0891,469.2032,468.8514,469.0701,4204.0
2021-09-16 13:00:00,493.21,493.21,492.96,493.07,1800.0,468.9845,468.9845,468.7468,468.8514,1800.0
2021-09-16 13:10:00,493.14,493.46,493.04,493.45,13766.0,468.9179,469.2222,468.8229,469.2127,13766.0
2021-09-16 13:20:00,493.43,493.59,493.32,493.32,1330.0,469.1937,469.3458,469.0891,469.0891,1330.0
2021-09-16 13:30:00,493.17,493.19,492.78,492.96,4500.0,468.9465,468.9655,468.5756,468.7468,4500.0
2021-09-16 13:40:00,493.03,493.13,492.8,493.05,4834.0,468.8133,468.9084,468.5946,468.8324,4834.0
2021-09-16 13:50:00,493.39,494.21,493.38,494.05,12450.0,469.1557,469.9354,469.1462,469.7832,12450.0
2021-09-16 14:00:00,494.11,494.11,493.73,494.01,5961.0,469.8403,469.8403,469.479,469.7452,5961.0
2021-09-16 14:10:00,494.07,494.81,494.07,494.29,14337.0,469.8023,470.5059,469.8023,470.0115,14337.0
2021-09-16 14:20:00,494.24,494.32,493.75,493.86,8561.0,469.9639,470.04,469.498,469.6026,8561.0
2021-09-16 14:30:00,494.09,494.37,494.0,494.12,15683.0,469.8213,470.0875,469.7357,469.8498,15683.0
2021-09-16 14:40:00,494.01,494.1,493.64,493.92,3476.0,469.7452,469.8308,469.3934,469.6596,3476.0
2021-09-16 14:50:00,493.83,494.36,493.74,494.36,7946.0,469.574,470.078,469.4885,470.078,7946.0
2021-09-16 15:00:00,494.5,495.0,494.17,494.87,16276.0,470.2111,470.6866,469.8973,470.563,16276.0
2021-09-16 15:10:00,494.84,495.07,494.01,494.24,8885.0,470.5344,470.7531,469.7452,469.9639,8885.0
2021-09-16 15:20:00,494.4,494.4,493.65,493.69,11787.0,470.116,470.116,469.4029,469.4409,11787.0
2021-09-16 15:30:00,493.61,493.75,493.33,493.46,9240.0,469.3649,469.498,469.0986,469.2222,9240.0
2021-09-16 15:40:00,493.57,493.63,492.71,492.71,20362.0,469.3268,469.3839,468.5091,468.5091,20362.0
2021-09-16 15:50:00,492.73,492.95,492.21,492.5,78405.0,468.5281,468.7373,468.0336,468.3094,78405.0
2021-09-17 09:30:00,490.61,492.21,490.57,490.94,44311.0,467.7673,469.2928,467.7292,468.082,44311.0
2021-09-17 09:40:00,491.03,492.02,489.83,489.87,49694.0,468.1678,469.1117,467.0237,467.0618,49694.0
2021-09-17 09:50:00,489.94,490.38,489.1,489.42,9957.0,467.1285,467.5481,466.3276,466.6327,9957.0
2021-09-17 10:00:00,489.52,490.17,489.08,489.63,20399.0,466.7281,467.3478,466.3086,466.833,20399.0
2021-09-17 10:10:00,489.67,489.69,488.05,488.74,9547.0,466.8711,466.8902,465.3265,465.9844,9547.0
2021-09-17 10:20:00,488.79,489.04,488.27,488.68,10565.0,466.0321,466.2704,465.5363,465.9272,10565.0
2021-09-17 10:30:00,488.73,488.8,488.03,488.67,12125.0,465.9749,466.0416,465.3075,465.9177,12125.0
2021-09-17 10:40:00,488.62,488.83,488.11,488.7,11711.0,465.87,466.0702,465.3837,465.9463,11711.0
2021-09-17 10:50:00,488.6,489.2,488.36,488.65,7999.0,465.8509,466.423,465.6221,465.8986,7999.0
2021-09-17 11:00:00,488.56,488.8,488.33,488.77,8877.0,465.8128,466.0416,465.5935,466.013,8877.0
2021-09-17 11:10:00,488.22,489.71,487.92,489.71,3314.0,465.4886,466.9092,465.2026,466.9092,3314.0
2021-09-17 11:20:00,489.79,489.94,488.51,488.59,17882.0,466.9855,467.1285,465.7651,465.8414,17882.0
2021-09-17 11:30:00,488.51,488.51,487.29,488.18,18152.0,465.7651,465.7651,464.6019,465.4505,18152.0
2021-09-17 11:40:00,488.34,488.88,488.22,488.83,3775.0,465.603,466.1179,465.4886,466.0702,3775.0
2021-09-17 11:50:00,488.87,488.96,487.93,488.78,4384.0,466.1084,466.1942,465.2121,466.0225,4384.0
2021-09-17 12:00:00,488.99,489.03,488.46,488.71,8221.0,466.2228,466.2609,465.7174,465.9558,8221.0
2021-09-17 12:10:00,488.7,488.7,488.09,488.09,4646.0,465.9463,465.9463,465.3647,465.3647,4646.0
2021-09-17 12:20:00,488.17,488.76,488.12,488.12,3758.0,465.4409,466.0035,465.3933,465.3933,3758.0
2021-09-17 12:30:00,488.13,488.95,488.12,488.91,13968.0,465.4028,466.1846,465.3933,466.1465,13968.0
2021-09-17 12:40:00,489.09,489.28,488.82,488.85,7410.0,466.3181,466.4993,466.0607,466.0893,7410.0
2021-09-17 12:50:00,488.88,489.36,488.58,488.58,13778.0,466.1179,466.5755,465.8319,465.8319,13778.0
2021-09-17 13:00:00,488.6,488.69,488.24,488.24,6624.0,465.8509,465.9367,465.5077,465.5077,6624.0
2021-09-17 13:10:00,488.33,488.37,487.78,487.82,15620.0,465.5935,465.6316,465.0691,465.1072,15620.0
2021-09-17 13:20:00,487.79,487.89,487.48,487.85,14301.0,465.0786,465.174,464.7831,465.1358,14301.0
2021-09-17 13:30:00,487.81,487.94,487.47,487.89,16584.0,465.0977,465.2217,464.7735,465.174,16584.0
2021-09-17 13:40:00,487.85,487.89,486.52,486.52,14959.0,465.1358,465.174,463.8678,463.8678,14959.0
2021-09-17 13:50:00,486.49,486.55,486.0,486.55,17947.0,463.8392,463.8964,463.372,463.8964,17947.0
2021-09-17 14:00:00,486.47,487.08,486.47,487.02,14725.0,463.8201,464.4017,463.8201,464.3445,14725.0
2021-09-17 14:10:00,487.09,487.19,486.3,486.55,16706.0,464.4112,464.5066,463.658,463.8964,16706.0
2021-09-17 14:20:00,486.61,487.09,486.61,486.64,6876.0,463.9536,464.4112,463.9536,463.9822,6876.0
2021-09-17 14:30:00,486.33,486.67,486.03,486.41,7525.0,463.6866,464.0108,463.4006,463.7629,7525.0
2021-09-17 14:40:00,486.42,487.26,486.42,487.19,4057.0,463.7724,464.5733,463.7724,464.5066,4057.0
2021-09-17 14:50:00,487.21,487.3,486.76,486.93,9178.0,464.5256,464.6115,464.0966,464.2587,9178.0
2021-09-17 15:00:00,486.89,487.41,486.89,487.09,11661.0,464.2205,464.7163,464.2205,464.4112,11661.0
2021-09-17 15:10:00,487.09,487.18,486.62,486.99,19052.0,464.4112,464.497,463.9631,464.3159,19052.0
2021-09-17 15:20:00,487.02,487.45,486.69,486.79,15716.0,464.3445,464.7545,464.0299,464.1252,15716.0
2021-09-17 15:30:00,486.77,487.2,486.54,487.06,27081.0,464.1061,464.5161,463.8868,464.3826,27081.0
2021-09-17 15:40:00,487.1,487.78,486.55,486.59,34006.0,464.4208,465.0691,463.8964,463.9345,34006.0
2021-09-17 15:50:00,486.7,487.93,486.68,487.18,159502.0,464.0394,465.2121,464.0203,464.497,159502.0
2021-09-20 09:30:00,477.6,478.54,476.22,477.47,139470.0,455.3631,456.2593,454.0473,455.2391,139470.0
2021-09-20 09:40:00,477.52,480.49,477.02,480.48,55296.0,455.2868,458.1185,454.8101,458.109,55296.0
2021-09-20 09:50:00,480.3,480.3,478.74,479.76,32871.0,457.9374,457.9374,456.45,457.4225,32871.0
2021-09-20 10:00:00,479.36,480.97,478.57,479.32,39533.0,457.0411,458.5762,456.2879,457.003,39533.0
2021-09-20 10:10:00,479.33,480.0,477.87,478.14,46301.0,457.0125,457.6513,455.6205,455.8779,46301.0
2021-09-20 10:20:00,478.35,478.35,476.81,477.71,54606.0,456.0782,456.0782,454.6099,455.468,54606.0
2021-09-20 10:30:00,477.48,479.7,476.89,479.57,21512.0,455.2487,457.3653,454.6861,457.2414,21512.0
2021-09-20 10:40:00,479.4,479.74,478.38,479.58,14281.0,457.0793,457.4034,456.1068,457.2509,14281.0
2021-09-20 10:50:00,479.14,479.82,478.67,478.88,15065.0,456.8314,457.4797,456.3833,456.5835,15065.0
2021-09-20 11:00:00,478.63,480.13,478.19,479.61,18063.0,456.3451,457.7753,455.9256,457.2795,18063.0
2021-09-20 11:10:00,479.47,479.81,478.39,478.43,15683.0,457.146,457.4702,456.1163,456.1544,15683.0
2021-09-20 11:20:00,478.48,478.93,478.0,478.88,9374.0,456.2021,456.6312,455.7445,456.5835,9374.0
2021-09-20 11:30:00,478.82,478.86,477.32,477.52,36705.0,456.5263,456.5644,455.0961,455.2868,36705.0
2021-09-20 11:40:00,477.49,477.52,476.64,476.95,46880.0,455.2582,455.2868,454.4478,454.7433,46880.0
2021-09-20 11:50:00,476.96,476.99,476.07,476.27,43919.0,454.7529,454.7815,453.9043,454.095,43919.0
2021-09-20 12:00:00,476.28,476.31,474.77,474.9,44278.0,454.1045,454.1331,452.6648,452.7888,44278.0
2021-09-20 12:10:00,474.81,475.84,474.76,475.38,27408.0,452.703,453.685,452.6553,453.2464,27408.0
2021-09-20 12:20:00,475.29,476.03,474.86,475.96,14675.0,453.1606,453.8662,452.7507,453.7994,14675.0
2021-09-20 12:30:00,475.89,476.34,475.45,476.27,7574.0,453.7327,454.1617,453.3132,454.095,7574.0
2021-09-20 12:40:00,476.11,476.18,475.22,475.67,18408.0,453.9425,454.0092,453.0939,453.5229,18408.0
2021-09-20 12:50:00,475.61,475.81,474.49,474.5,47703.0,453.4657,453.6564,452.3979,452.4074,47703.0
2021-09-20 13:00:00,474.7,474.97,473.87,474.04,15710.0,452.5981,452.8555,451.8068,451.9688,15710.0
2021-09-20 13:10:00,474.31,475.07,474.27,475.07,17784.0,452.2263,452.9509,452.1881,452.9509,17784.0
2021-09-20 13:20:00,475.13,475.64,474.76,475.47,29618.0,453.0081,453.4943,452.6553,453.3323,29618.0
2021-09-20 13:30:00,475.45,476.59,475.14,476.59,9944.0,453.3132,454.4001,453.0176,454.4001,9944.0
2021-09-20 13:40:00,476.75,476.9,476.07,476.83,24131.0,454.5527,454.6957,453.9043,454.6289,24131.0
2021-09-20 13:50:00,476.81,477.21,476.64,476.76,15875.0,454.6099,454.9912,454.4478,454.5622,15875.0
2021-09-20 14:00:00,477.4,477.41,475.69,475.69,30982.0,455.1724,455.1819,453.542,453.542,30982.0
2021-09-20 14:10:00,475.7,475.84,475.14,475.45,21010.0,453.5515,453.685,453.0176,453.3132,21010.0
2021-09-20 14:20:00,475.4,475.47,474.36,474.53,34278.0,453.2655,453.3323,452.2739,452.436,34278.0
2021-09-20 14:30:00,474.5,474.71,473.57,474.11,27656.0,452.4074,452.6076,451.5207,452.0356,27656.0
2021-09-20 14:40:00,474.02,475.02,473.82,474.47,45599.0,451.9498,452.9032,451.7591,452.3788,45599.0
2021-09-20 14:50:00,474.64,475.2,473.8,474.46,56664.0,452.5409,453.0748,451.74,452.3693,56664.0
2021-09-20 15:00:00,474.83,475.19,474.02,474.25,21439.0,452.7221,453.0653,451.9498,452.1691,21439.0
2021-09-20 15:10:00,474.22,474.63,473.4,473.75,50214.0,452.1405,452.5314,451.3586,451.6923,50214.0
2021-09-20 15:20:00,473.76,476.26,473.71,476.26,39214.0,451.7019,454.0855,451.6542,454.0855,39214.0
2021-09-20 15:30:00,476.32,477.89,475.93,477.27,23133.0,454.1427,455.6396,453.7708,455.0484,23133.0
2021-09-20 15:40:00,477.27,478.89,477.18,478.45,49622.0,455.0484,456.593,454.9626,456.1735,49622.0
2021-09-20 15:50:00,478.63,480.06,478.54,479.6,141748.0,456.3451,457.7085,456.2593,457.27,141748.0
2021-09-21 09:30:00,482.92,483.65,482.19,483.11,103424.0,460.4354,461.1314,459.7394,460.6165,103424.0
2021-09-21 09:40:00,483.01,483.05,481.2,482.66,44228.0,460.5212,460.5593,458.7955,460.1875,44228.0
2021-09-21 09:50:00,482.75,482.84,479.87,480.61,51770.0,460.2733,460.3591,457.5274,458.2329,51770.0
2021-09-21 10:00:00,480.84,481.3,479.01,479.02,15449.0,458.4522,458.8908,456.7074,456.717,15449.0
2021-09-21 10:10:00,479.05,480.17,478.85,479.81,23079.0,456.7456,457.8134,456.5549,457.4702,23079.0
2021-09-21 10:20:00,479.84,479.9,478.58,479.83,15803.0,457.4988,457.556,456.2975,457.4893,15803.0
2021-09-21 10:30:00,479.86,480.16,477.98,478.7,15520.0,457.5179,457.8039,455.7254,456.4119,15520.0
2021-09-21 10:40:00,478.99,479.01,476.92,476.92,15094.0,456.6884,456.7074,454.7147,454.7147,15094.0
2021-09-21 10:50:00,476.74,477.55,476.34,477.41,12243.0,454.5431,455.3154,454.1617,455.1819,12243.0
2021-09-21 11:00:00,477.58,479.02,476.97,478.97,13680.0,455.344,456.717,454.7624,456.6693,13680.0
2021-09-21 11:10:00,478.73,479.11,478.38,478.39,4925.0,456.4405,456.8028,456.1068,456.1163,4925.0
2021-09-21 11:20:00,478.37,478.72,477.99,477.99,13372.0,456.0972,456.4309,455.7349,455.7349,13372.0
2021-09-21 11:30:00,478.6,480.2,478.6,479.83,1708.0,456.3165,457.842,456.3165,457.4893,1708.0
2021-09-21 11:40:00,479.84,480.33,479.73,479.9,2836.0,457.4988,457.966,457.3939,457.556,2836.0
2021-09-21 11:50:00,480.0,480.14,479.75,480.11,1515.0,457.6513,457.7848,457.413,457.7562,1515.0
2021-09-21 12:00:00,480.06,481.41,480.06,481.41,5148.0,457.7085,458.9957,457.7085,458.9957,5148.0
2021-09-21 12:10:00,481.5,481.83,481.03,481.1,13667.0,459.0815,459.3961,458.6334,458.7001,13667.0
2021-09-21 12:20:00,481.09,481.09,480.7,480.86,2616.0,458.6906,458.6906,458.3187,458.4713,2616.0
2021-09-21 12:30:00,481.0,481.06,480.65,480.7,25283.0,458.6048,458.662,458.2711,458.3187,25283.0
2021-09-21 12:40:00,480.55,480.58,480.39,480.41,5290.0,458.1757,458.2043,458.0232,458.0423,5290.0
2021-09-21 12:50:00,480.17,480.17,478.88,479.88,14478.0,457.8134,457.8134,456.5835,457.5369,14478.0
2021-09-21 13:00:00,479.88,480.27,479.4,480.05,11495.0,457.5369,457.9088,457.0793,457.699,11495.0
2021-09-21 13:10:00,479.98,480.28,479.69,480.28,1151.0,457.6323,457.9183,457.3558,457.9183,1151.0
2021-09-21 13:20:00,480.52,480.52,479.1,479.49,11016.0,458.1471,458.1471,456.7932,457.1651,11016.0
2021-09-21 13:30:00,479.48,479.83,479.26,479.83,10641.0,457.1556,457.4893,456.9458,457.4893,10641.0
2021-09-21 13:40:00,479.81,479.85,479.25,479.7,4044.0,457.4702,457.5083,456.9363,457.3653,4044.0
2021-09-21 13:50:00,479.9,480.39,478.74,479.2,9400.0,457.556,458.0232,456.45,456.8886,9400.0
2021-09-21 14:00:00,479.9,480.09,479.58,479.79,9501.0,457.556,457.7372,457.2509,457.4511,9501.0
2021-09-21 14:10:00,479.73,479.92,479.57,479.66,12138.0,457.3939,457.5751,457.2414,457.3272,12138.0
2021-09-21 14:20:00,479.68,479.68,478.7,478.74,11018.0,457.3462,457.3462,456.4119,456.45,11018.0
2021-09-21 14:30:00,478.74,479.49,478.73,479.27,4562.0,456.45,457.1651,456.4405,456.9553,4562.0
2021-09-21 14:40:00,479.32,479.77,479.29,479.47,7575.0,457.003,457.4321,456.9744,457.146,7575.0
2021-09-21 14:50:00,480.88,480.93,480.05,480.27,6662.0,458.4904,458.538,457.699,457.9088,6662.0
2021-09-21 15:00:00,480.37,480.9,480.32,480.54,6967.0,458.0041,458.5094,457.9564,458.1662,6967.0
2021-09-21 15:10:00,480.59,481.59,480.37,480.75,7392.0,458.2139,459.1673,458.0041,458.3664,7392.0
2021-09-21 15:20:00,480.8,481.53,480.75,481.27,7739.0,458.4141,459.1101,458.3664,458.8622,7739.0
2021-09-21 15:30:00,481.61,481.72,480.95,481.06,15338.0,459.1864,459.2913,458.5571,458.662,15338.0
2021-09-21 15:40:00,480.96,481.45,479.98,479.99,20839.0,458.5666,459.0338,457.6323,457.6418,20839.0
2021-09-21 15:50:00,480.04,480.3,478.87,478.96,107370.0,457.6895,457.9374,456.574,456.6598,107370.0
2021-09-22 09:30:00,481.71,483.73,481.15,483.58,14169.0,459.2817,461.2077,458.7478,461.0647,14169.0
2021-09-22 09:40:00,483.28,483.49,482.53,482.96,18140.0,460.7786,460.9788,460.0635,460.4735,18140.0
2021-09-22 09:50:00,482.95,484.68,482.95,484.66,7096.0,460.464,462.1134,460.464,462.0944,7096.0
2021-09-22 10:00:00,484.85,484.95,484.15,484.67,30639.0,462.2755,462.3709,461.6081,462.1039,30639.0
2021-09-22 10:10:00,484.67,484.67,483.52,484.52,18743.0,462.1039,462.1039,461.0075,461.9609,18743.0
2021-09-22 10:20:00,484.59,484.61,483.75,483.84,11973.0,462.0276,462.0467,461.2267,461.3126,11973.0
2021-09-22 10:30:00,483.86,484.59,483.68,484.44,15735.0,461.3316,462.0276,461.16,461.8846,15735.0
2021-09-22 10:40:00,484.29,485.07,484.28,485.07,21006.0,461.7416,462.4853,461.7321,462.4853,21006.0
2021-09-22 10:50:00,485.21,485.27,484.69,485.02,17742.0,462.6188,462.676,462.123,462.4376,17742.0
2021-09-22 11:00:00,485.28,485.8,485.28,485.47,6340.0,462.6855,463.1813,462.6855,462.8667,6340.0
2021-09-22 11:10:00,485.53,486.53,485.51,486.45,53934.0,462.9239,463.8773,462.9048,463.801,53934.0
2021-09-22 11:20:00,486.4,486.82,486.26,486.7,41465.0,463.7534,464.1538,463.6199,464.0394,41465.0
2021-09-22 11:30:00,486.65,487.45,486.65,487.15,12616.0,463.9917,464.7545,463.9917,464.4684,12616.0
2021-09-22 11:40:00,486.9,487.26,486.69,486.75,2001.0,464.2301,464.5733,464.0299,464.0871,2001.0
2021-09-22 11:50:00,486.92,487.43,486.47,486.89,7667.0,464.2491,464.7354,463.8201,464.2205,7667.0
2021-09-22 12:00:00,486.7,487.02,486.6,486.62,11773.0,464.0394,464.3445,463.944,463.9631,11773.0
2021-09-22 12:10:00,486.61,486.65,486.32,486.42,2174.0,463.9536,463.9917,463.6771,463.7724,2174.0
2021-09-22 12:20:00,486.54,486.72,486.47,486.7,35816.0,463.8868,464.0585,463.8201,464.0394,35816.0
2021-09-22 12:30:00,486.79,487.04,486.74,487.03,5186.0,464.1252,464.3636,464.0775,464.354,5186.0
2021-09-22 12:40:00,486.53,486.66,486.48,486.65,814.0,463.8773,464.0013,463.8296,463.9917,814.0
2021-09-22 12:50:00,486.58,486.61,486.17,486.35,1608.0,463.925,463.9536,463.5341,463.7057,1608.0
2021-09-22 13:00:00,486.45,486.47,485.84,485.97,5905.0,463.801,463.8201,463.2194,463.3434,5905.0
2021-09-22 13:10:00,485.93,485.93,485.64,485.91,5613.0,463.3052,463.3052,463.0287,463.2862,5613.0
2021-09-22 13:20:00,485.84,486.2,485.73,486.11,9758.0,463.2194,463.5627,463.1146,463.4769,9758.0
2021-09-22 13:30:00,486.06,486.54,486.06,486.19,4708.0,463.4292,463.8868,463.4292,463.5531,4708.0
2021-09-22 13:40:00,486.33,486.65,486.25,486.39,4691.0,463.6866,463.9917,463.6103,463.7438,4691.0
2021-09-22 13:50:00,486.27,486.65,485.98,486.62,10839.0,463.6294,463.9917,463.3529,463.9631,10839.0
2021-09-22 14:00:00,486.31,488.06,485.44,487.47,13228.0,463.6675,465.3361,462.8381,464.7735,13228.0
2021-09-22 14:10:00,487.66,489.02,487.61,488.24,20780.0,464.9547,466.2514,464.907,465.5077,20780.0
2021-09-22 14:20:00,488.34,488.57,487.51,488.48,28496.0,465.603,465.8223,464.8117,465.7365,28496.0
2021-09-22 14:30:00,488.53,488.93,487.6,487.7,44355.0,465.7842,466.1656,464.8975,464.9928,44355.0
2021-09-22 14:40:00,487.47,487.47,485.63,485.66,14247.0,464.7735,464.7735,463.0192,463.0478,14247.0
2021-09-22 14:50:00,485.46,486.59,484.85,486.2,16536.0,462.8571,463.9345,462.2755,463.5627,16536.0
2021-09-22 15:00:00,485.84,486.09,485.35,485.92,5644.0,463.2194,463.4578,462.7522,463.2957,5644.0
2021-09-22 15:10:00,486.15,487.34,486.15,487.28,5741.0,463.515,464.6496,463.515,464.5924,5741.0
2021-09-22 15:20:00,487.42,487.82,487.08,487.25,4915.0,464.7259,465.1072,464.4017,464.5638,4915.0
2021-09-22 15:30:00,487.31,487.57,486.4,487.57,9362.0,464.621,464.8689,463.7534,464.8689,9362.0
2021-09-22 15:40:00,487.52,487.52,486.07,486.08,47140.0,464.8212,464.8212,463.4387,463.4483,47140.0
2021-09-22 15:50:00,486.03,486.17,485.17,485.51,147416.0,463.4006,463.5341,462.5806,462.9048,147416.0
2021-09-23 09:30:00,487.77,490.94,487.06,490.94,36122.0,465.0596,468.082,464.3826,468.082,36122.0
2021-09-23 09:40:00,490.88,491.65,489.99,491.53,54045.0,468.0248,468.7589,467.1762,468.6445,54045.0
2021-09-23 09:50:00,491.39,492.39,490.84,492.2,50609.0,468.511,469.4645,467.9866,469.2833,50609.0
2021-09-23 10:00:00,492.04,492.29,491.25,491.37,29564.0,469.1308,469.3691,468.3775,468.492,29564.0
2021-09-23 10:10:00,491.47,492.22,491.47,491.68,23283.0,468.5873,469.3024,468.5873,468.7875,23283.0
2021-09-23 10:20:00,491.82,492.33,491.76,492.23,16474.0,468.921,469.4073,468.8638,469.3119,16474.0
2021-09-23 10:30:00,492.22,492.38,491.43,491.93,34483.0,469.3024,469.4549,468.5492,469.0259,34483.0
2021-09-23 10:40:00,492.05,492.54,492.0,492.46,10293.0,469.1403,469.6075,469.0926,469.5312,10293.0
2021-09-23 10:50:00,492.37,493.15,492.36,492.81,7373.0,469.4454,470.1891,469.4359,469.8649,7373.0
2021-09-23 11:00:00,492.81,493.02,492.71,492.83,1673.0,469.8649,470.0651,469.7696,469.884,1673.0
2021-09-23 11:10:00,492.82,493.05,492.64,492.91,6287.0,469.8744,470.0937,469.7028,469.9603,6287.0
2021-09-23 11:20:00,492.95,493.09,492.62,492.99,10472.0,469.9984,470.1319,469.6838,470.0365,10472.0
2021-09-23 11:30:00,492.96,493.31,492.86,493.19,10543.0,470.0079,470.3416,469.9126,470.2272,10543.0
2021-09-23 11:40:00,493.1,493.26,492.27,492.46,16218.0,470.1414,470.294,469.3501,469.5312,16218.0
2021-09-23 11:50:00,492.53,492.91,492.27,492.91,18935.0,469.5979,469.9603,469.3501,469.9603,18935.0
2021-09-23 12:00:00,492.84,493.06,492.61,492.62,6951.0,469.8935,470.1033,469.6742,469.6838,6951.0
2021-09-23 12:10:00,492.75,492.94,492.57,492.94,9984.0,469.8077,469.9889,469.6361,469.9889,9984.0
2021-09-23 12:20:00,492.86,493.09,492.52,492.95,12865.0,469.9126,470.1319,469.5884,469.9984,12865.0
2021-09-23 12:30:00,493.0,493.07,492.85,492.86,9162.0,470.0461,470.1128,469.903,469.9126,9162.0
2021-09-23 12:40:00,493.04,493.4,492.97,493.4,14587.0,470.0842,470.4274,470.0175,470.4274,14587.0
2021-09-23 12:50:00,493.39,493.58,493.27,493.32,14305.0,470.4179,470.5991,470.3035,470.3512,14305.0
2021-09-23 13:00:00,493.41,493.99,493.31,493.94,16913.0,470.437,470.99,470.3416,470.9423,16913.0
2021-09-23 13:10:00,493.9,493.96,493.77,493.93,13862.0,470.9042,470.9614,470.7802,470.9328,13862.0
2021-09-23 13:20:00,493.91,494.1,493.82,493.94,4878.0,470.9137,471.0948,470.8279,470.9423,4878.0
2021-09-23 13:30:00,494.06,494.26,494.01,494.22,11425.0,471.0567,471.2474,471.009,471.2093,11425.0
2021-09-23 13:40:00,494.23,494.43,494.16,494.37,9558.0,471.2188,471.4095,471.1521,471.3523,9558.0
2021-09-23 13:50:00,494.47,494.71,494.46,494.63,17098.0,471.4476,471.6764,471.4381,471.6002,17098.0
2021-09-23 14:00:00,494.63,494.81,494.27,494.27,15890.0,471.6002,471.7718,471.2569,471.2569,15890.0
2021-09-23 14:10:00,494.12,494.26,494.12,494.21,3246.0,471.1139,471.2474,471.1139,471.1997,3246.0
2021-09-23 14:20:00,494.39,494.42,494.07,494.07,11040.0,471.3713,471.4,471.0662,471.0662,11040.0
2021-09-23 14:30:00,494.26,494.4,493.82,493.85,11193.0,471.2474,471.3809,470.8279,470.8565,11193.0
2021-09-23 14:40:00,493.78,493.87,493.42,493.43,19658.0,470.7897,470.8756,470.4465,470.456,19658.0
2021-09-23 14:50:00,493.38,493.51,493.29,493.29,4634.0,470.4084,470.5323,470.3226,470.3226,4634.0
2021-09-23 15:00:00,493.39,493.43,493.07,493.07,3093.0,470.4179,470.456,470.1128,470.1128,3093.0
2021-09-23 15:10:00,493.13,493.14,492.43,492.53,5498.0,470.17,470.1795,469.5026,469.5979,5498.0
2021-09-23 15:20:00,492.57,492.81,492.49,492.81,2597.0,469.6361,469.8649,469.5598,469.8649,2597.0
2021-09-23 15:30:00,492.76,492.77,492.37,492.63,13960.0,469.8172,469.8268,469.4454,469.6933,13960.0
2021-09-23 15:40:00,492.6,492.91,492.24,492.43,13520.0,469.6647,469.9603,469.3215,469.5026,13520.0
2021-09-23 15:50:00,492.36,492.5,491.9,492.24,71905.0,469.4359,469.5693,468.9973,469.3215,71905.0
2021-09-24 09:30:00,489.95,491.04,489.77,490.51,37892.0,467.1381,468.1773,466.9665,467.672,37892.0
2021-09-24 09:40:00,490.55,491.3,488.75,488.97,38893.0,467.7101,468.4252,465.9939,466.2037,38893.0
2021-09-24 09:50:00,488.86,492.03,488.68,491.91,31255.0,466.0988,469.1212,465.9272,469.0068,31255.0
2021-09-24 10:00:00,491.96,492.8,491.7,492.39,27316.0,469.0545,469.8554,468.8066,469.4645,27316.0
2021-09-24 10:10:00,492.24,492.57,491.62,492.02,23452.0,469.3215,469.6361,468.7303,469.1117,23452.0
2021-09-24 10:20:00,491.97,492.52,491.81,492.14,10046.0,469.064,469.5884,468.9115,469.2261,10046.0
2021-09-24 10:30:00,492.28,492.34,491.71,492.16,6777.0,469.3596,469.4168,468.8161,469.2452,6777.0
2021-09-24 10:40:00,491.92,492.23,491.15,492.13,21377.0,469.0163,469.3119,468.2822,469.2166,21377.0
2021-09-24 10:50:00,492.2,492.36,491.84,492.25,5335.0,469.2833,469.4359,468.9401,469.331,5335.0
2021-09-24 11:00:00,492.16,492.69,492.16,492.69,5960.0,469.2452,469.7505,469.2452,469.7505,5960.0
2021-09-24 11:10:00,492.68,492.68,491.97,492.21,2367.0,469.741,469.741,469.064,469.2928,2367.0
2021-09-24 11:20:00,492.16,492.16,491.45,491.59,5404.0,469.2452,469.2452,468.5682,468.7017,5404.0
2021-09-24 11:30:00,491.63,492.28,491.6,492.28,4296.0,468.7399,469.3596,468.7112,469.3596,4296.0
2021-09-24 11:40:00,492.42,492.59,492.37,492.44,33280.0,469.4931,469.6552,469.4454,469.5121,33280.0
2021-09-24 11:50:00,492.37,493.02,492.37,492.87,6979.0,469.4454,470.0651,469.4454,469.9221,6979.0
2021-09-24 12:00:00,493.03,493.15,492.86,492.96,15674.0,470.0747,470.1891,469.9126,470.0079,15674.0
2021-09-24 12:10:00,492.99,493.25,492.94,493.16,12116.0,470.0365,470.2844,469.9889,470.1986,12116.0
2021-09-24 12:20:00,493.12,493.12,492.82,492.87,8856.0,470.1605,470.1605,469.8744,469.9221,8856.0
2021-09-24 12:30:00,492.87,493.05,492.87,492.98,2808.0,469.9221,470.0937,469.9221,470.027,2808.0
2021-09-24 12:40:00,493.0,493.11,492.68,492.84,3586.0,470.0461,470.1509,469.741,469.8935,3586.0
2021-09-24 12:50:00,492.89,492.97,492.65,492.65,2614.0,469.9412,470.0175,469.7124,469.7124,2614.0
2021-09-24 13:00:00,492.72,492.82,492.46,492.54,7008.0,469.7791,469.8744,469.5312,469.6075,7008.0
2021-09-24 13:10:00,492.29,492.59,492.29,492.38,10248.0,469.3691,469.6552,469.3691,469.4549,10248.0
2021-09-24 13:20:00,492.38,492.38,492.06,492.13,5433.0,469.4549,469.4549,469.1498,469.2166,5433.0
2021-09-24 13:30:00,492.23,492.23,491.72,491.94,3972.0,469.3119,469.3119,468.8257,469.0354,3972.0
2021-09-24 13:40:00,491.91,492.09,491.78,492.0,5900.0,469.0068,469.1784,468.8829,469.0926,5900.0
2021-09-24 13:50:00,491.97,492.06,491.6,491.71,2170.0,469.064,469.1498,468.7112,468.8161,2170.0
2021-09-24 14:00:00,491.71,491.82,491.56,491.69,5754.0,468.8161,468.921,468.6731,468.7971,5754.0
2021-09-24 14:10:00,491.67,491.78,491.49,491.74,4628.0,468.778,468.8829,468.6064,468.8447,4628.0
2021-09-24 14:20:00,491.91,492.02,491.87,492.02,1643.0,469.0068,469.1117,468.9687,469.1117,1643.0
2021-09-24 14:30:00,492.06,492.19,491.98,491.98,1700.0,469.1498,469.2738,469.0736,469.0736,1700.0
2021-09-24 14:40:00,492.05,492.15,491.96,492.12,2653.0,469.1403,469.2356,469.0545,469.207,2653.0
2021-09-24 14:50:00,492.12,492.25,492.12,492.19,600.0,469.207,469.331,469.207,469.2738,600.0
2021-09-24 15:00:00,492.44,492.45,491.74,491.88,6933.0,469.5121,469.5217,468.8447,468.9782,6933.0
2021-09-24 15:10:00,491.73,492.21,491.73,491.97,4077.0,468.8352,469.2928,468.8352,469.064,4077.0
2021-09-24 15:20:00,491.93,492.65,491.86,492.22,11761.0,469.0259,469.7124,468.9591,469.3024,11761.0
2021-09-24 15:30:00,492.28,492.44,491.74,491.98,13580.0,469.3596,469.5121,468.8447,469.0736,13580.0
2021-09-24 15:40:00,491.96,492.71,491.87,492.46,25690.0,469.0545,469.7696,468.9687,469.5312,25690.0
2021-09-24 15:50:00,492.37,492.63,491.22,491.24,114988.0,469.4454,469.6933,468.3489,468.368,114988.0
2021-09-27 09:30:00,491.81,494.35,491.64,493.95,53646.0,468.9115,471.3332,468.7494,470.9518,53646.0
2021-09-27 09:40:00,493.96,496.06,492.84,495.91,34131.0,470.9614,472.9636,469.8935,472.8206,34131.0
2021-09-27 09:50:00,495.76,496.47,495.03,495.94,30457.0,472.6776,473.3545,471.9815,472.8492,30457.0
2021-09-27 10:00:00,495.89,496.44,495.07,496.1,39957.0,472.8015,473.3259,472.0197,473.0017,39957.0
2021-09-27 10:10:00,496.05,496.87,495.88,496.53,34599.0,472.9541,473.7359,472.792,473.4117,34599.0
2021-09-27 10:20:00,496.54,496.77,496.19,496.67,27661.0,473.4212,473.6405,473.0875,473.5452,27661.0
2021-09-27 10:30:00,497.06,497.8,496.89,497.53,22876.0,473.917,474.6226,473.7549,474.3651,22876.0
2021-09-27 10:40:00,497.47,498.0,497.12,497.6,12505.0,474.3079,474.8133,473.9742,474.4319,12505.0
2021-09-27 10:50:00,497.58,497.78,497.23,497.55,16802.0,474.4128,474.6035,474.0791,474.3842,16802.0
2021-09-27 11:00:00,497.86,497.9,497.41,497.47,30488.0,474.6798,474.7179,474.2507,474.3079,30488.0
2021-09-27 11:10:00,497.49,497.87,497.22,497.55,6903.0,474.327,474.6893,474.0696,474.3842,6903.0
2021-09-27 11:20:00,497.49,497.65,497.24,497.46,8005.0,474.327,474.4796,474.0887,474.2984,8005.0
2021-09-27 11:30:00,497.52,497.91,497.47,497.65,6506.0,474.3556,474.7275,474.3079,474.4796,6506.0
2021-09-27 11:40:00,497.56,497.66,497.08,497.58,8575.0,474.3938,474.4891,473.9361,474.4128,8575.0
2021-09-27 11:50:00,497.62,497.69,497.1,497.56,10838.0,474.451,474.5177,473.9552,474.3938,10838.0
2021-09-27 12:00:00,497.54,497.73,497.28,497.57,4164.0,474.3747,474.5558,474.1268,474.4033,4164.0
2021-09-27 12:10:00,497.49,497.75,497.38,497.6,4853.0,474.327,474.5749,474.2221,474.4319,4853.0
2021-09-27 12:20:00,497.41,497.73,497.41,497.65,8756.0,474.2507,474.5558,474.2507,474.4796,8756.0
2021-09-27 12:30:00,497.56,497.66,497.37,497.41,5550.0,474.3938,474.4891,474.2126,474.2507,5550.0
2021-09-27 12:40:00,497.4,497.56,496.74,496.99,9256.0,474.2412,474.3938,473.6119,473.8503,9256.0
2021-09-27 12:50:00,496.7,497.13,496.7,496.89,7080.0,473.5738,473.9838,473.5738,473.7549,7080.0
2021-09-27 13:00:00,496.71,497.05,496.61,496.77,13500.0,473.5833,473.9075,473.488,473.6405,13500.0
2021-09-27 13:10:00,496.83,497.23,496.49,497.23,16247.0,473.6977,474.0791,473.3736,474.0791,16247.0
2021-09-27 13:20:00,497.18,497.24,496.84,496.98,4290.0,474.0314,474.0887,473.7073,473.8408,4290.0
2021-09-27 13:30:00,497.0,497.06,496.67,496.95,16442.0,473.8598,473.917,473.5452,473.8122,16442.0
2021-09-27 13:40:00,496.85,497.16,496.68,497.16,11361.0,473.7168,474.0124,473.5547,474.0124,11361.0
2021-09-27 13:50:00,497.14,497.47,497.09,497.33,5699.0,473.9933,474.3079,473.9456,474.1745,5699.0
2021-09-27 14:00:00,497.53,497.96,497.53,497.96,4190.0,474.3651,474.7751,474.3651,474.7751,4190.0
2021-09-27 14:10:00,497.98,498.47,497.82,498.47,9329.0,474.7942,475.2614,474.6416,475.2614,9329.0
2021-09-27 14:20:00,498.44,498.54,498.16,498.52,22491.0,475.2328,475.3281,474.9658,475.3091,22491.0
2021-09-27 14:30:00,498.45,498.49,498.05,498.21,22301.0,475.2423,475.2805,474.8609,475.0135,22301.0
2021-09-27 14:40:00,498.2,498.25,497.74,497.83,20625.0,475.004,475.0516,474.5654,474.6512,20625.0
2021-09-27 14:50:00,497.74,497.86,497.45,497.49,5199.0,474.5654,474.6798,474.2889,474.327,5199.0
2021-09-27 15:00:00,497.46,497.59,497.04,497.44,14849.0,474.2984,474.4224,473.898,474.2793,14849.0
2021-09-27 15:10:00,497.54,497.59,497.29,497.49,3905.0,474.3747,474.4224,474.1363,474.327,3905.0
2021-09-27 15:20:00,497.47,497.54,496.96,496.98,15451.0,474.3079,474.3747,473.8217,473.8408,15451.0
2021-09-27 15:30:00,496.76,497.02,496.58,496.68,3412.0,473.631,473.8789,473.4594,473.5547,3412.0
2021-09-27 15:40:00,496.68,496.93,496.17,496.17,16305.0,473.5547,473.7931,473.0685,473.0685,16305.0
2021-09-27 15:50:00,496.13,496.13,495.53,495.93,116019.0,473.0303,473.0303,472.4583,472.8396,116019.0
2021-09-28 09:30:00,493.28,494.88,493.28,494.27,66311.0,470.313,471.8385,470.313,471.2569,66311.0
2021-09-28 09:40:00,494.23,494.69,492.48,493.27,56384.0,471.2188,471.6574,469.5503,470.3035,56384.0
2021-09-28 09:50:00,493.2,493.2,491.68,492.55,44618.0,470.2368,470.2368,468.7875,469.617,44618.0
2021-09-28 10:00:00,492.4,492.4,490.21,490.3,48435.0,469.474,469.474,467.386,467.4718,48435.0
2021-09-28 10:10:00,490.29,490.89,489.56,489.88,40973.0,467.4622,468.0343,466.7662,467.0713,40973.0
2021-09-28 10:20:00,489.79,490.06,488.87,489.89,81549.0,466.9855,467.243,466.1084,467.0809,81549.0
2021-09-28 10:30:00,489.62,491.88,489.23,491.58,26136.0,466.8234,468.9782,466.4516,468.6922,26136.0
2021-09-28 10:40:00,491.53,491.95,491.33,491.57,8217.0,468.6445,469.045,468.4538,468.6826,8217.0
2021-09-28 10:50:00,491.38,492.36,490.58,491.35,65233.0,468.5015,469.4359,467.7387,468.4729,65233.0
2021-09-28 11:00:00,491.39,491.62,490.13,490.24,14793.0,468.511,468.7303,467.3097,467.4146,14793.0
2021-09-28 11:10:00,490.21,490.41,489.07,490.19,25453.0,467.386,467.5767,466.299,467.3669,25453.0
2021-09-28 11:20:00,490.14,490.72,489.9,490.32,21503.0,467.3192,467.8722,467.0904,467.4908,21503.0
2021-09-28 11:30:00,490.16,490.63,489.68,490.0,14170.0,467.3383,467.7864,466.8806,467.1857,14170.0
2021-09-28 11:40:00,490.32,490.46,489.57,489.77,13272.0,467.4908,467.6243,466.7758,466.9665,13272.0
2021-09-28 11:50:00,489.49,489.81,488.99,489.7,28352.0,466.6995,467.0046,466.2228,466.8997,28352.0
2021-09-28 12:00:00,489.62,489.62,488.69,488.97,10680.0,466.8234,466.8234,465.9367,466.2037,10680.0
2021-09-28 12:10:00,489.01,490.26,489.01,490.06,14787.0,466.2418,467.4336,466.2418,467.243,14787.0
2021-09-28 12:20:00,489.9,490.19,489.62,489.92,9319.0,467.0904,467.3669,466.8234,467.1095,9319.0
2021-09-28 12:30:00,489.76,489.91,489.32,489.37,9714.0,466.9569,467.0999,466.5374,466.5851,9714.0
2021-09-28 12:40:00,489.29,489.29,488.36,488.42,14392.0,466.5088,466.5088,465.6221,465.6793,14392.0
2021-09-28 12:50:00,488.35,489.15,488.29,488.4,19000.0,465.6126,466.3753,465.5554,465.6602,19000.0
2021-09-28 13:00:00,488.64,489.35,488.25,489.29,15004.0,465.8891,466.566,465.5172,466.5088,15004.0
2021-09-28 13:10:00,489.31,489.67,489.0,489.67,10554.0,466.5279,466.8711,466.2323,466.8711,10554.0
2021-09-28 13:20:00,489.72,491.0,489.72,490.73,10377.0,466.9188,468.1392,466.9188,467.8818,10377.0
2021-09-28 13:30:00,490.74,490.74,490.05,490.16,7255.0,467.8913,467.8913,467.2334,467.3383,7255.0
2021-09-28 13:40:00,490.26,490.63,489.37,489.74,9487.0,467.4336,467.7864,466.5851,466.9378,9487.0
2021-09-28 13:50:00,489.78,489.81,489.15,489.17,9667.0,466.976,467.0046,466.3753,466.3944,9667.0
2021-09-28 14:00:00,489.25,489.29,488.79,488.98,9621.0,466.4707,466.5088,466.0321,466.2132,9621.0
2021-09-28 14:10:00,488.79,489.56,488.11,489.51,17966.0,466.0321,466.7662,465.3837,466.7186,17966.0
2021-09-28 14:20:00,489.66,490.11,489.57,490.11,10240.0,466.8616,467.2906,466.7758,467.2906,10240.0
2021-09-28 14:30:00,490.22,490.22,488.87,489.58,9751.0,467.3955,467.3955,466.1084,466.7853,9751.0
2021-09-28 14:40:00,489.57,491.27,489.56,491.21,12676.0,466.7758,468.3966,466.7662,468.3394,12676.0
2021-09-28 14:50:00,491.29,491.51,490.82,491.08,5110.0,468.4157,468.6254,467.9676,468.2155,5110.0
2021-09-28 15:00:00,491.07,491.81,490.6,491.57,6419.0,468.2059,468.9115,467.7578,468.6826,6419.0
2021-09-28 15:10:00,491.29,491.59,490.93,490.97,19828.0,468.4157,468.7017,468.0724,468.1106,19828.0
2021-09-28 15:20:00,490.99,491.25,489.49,489.49,12963.0,468.1297,468.3775,466.6995,466.6995,12963.0
2021-09-28 15:30:00,489.43,489.88,489.16,489.4,15721.0,466.6423,467.0713,466.3849,466.6137,15721.0
2021-09-28 15:40:00,489.71,490.27,488.2,488.2,10367.0,466.9092,467.4432,465.4696,465.4696,10367.0
2021-09-28 15:50:00,488.12,488.41,487.72,488.2,98632.0,465.3933,465.6698,465.0119,465.4696,98632.0
2021-09-29 09:30:00,490.05,490.64,486.68,487.67,82097.0,467.2334,467.7959,464.0203,464.9642,82097.0
2021-09-29 09:40:00,487.75,489.19,487.75,489.17,34578.0,465.0405,466.4135,465.0405,466.3944,34578.0
2021-09-29 09:50:00,489.14,490.84,488.96,489.95,28766.0,466.3658,467.9866,466.1942,467.1381,28766.0
2021-09-29 10:00:00,490.28,491.46,489.33,489.92,19002.0,467.4527,468.5778,466.5469,467.1095,19002.0
2021-09-29 10:10:00,490.19,490.29,489.57,490.17,5499.0,467.3669,467.4622,466.7758,467.3478,5499.0
2021-09-29 10:20:00,490.48,491.0,489.91,489.91,5411.0,467.6434,468.1392,467.0999,467.0999,5411.0
2021-09-29 10:30:00,489.36,489.58,488.55,488.55,23748.0,466.5755,466.7853,465.8033,465.8033,23748.0
2021-09-29 10:40:00,488.71,490.1,488.69,490.09,13978.0,465.9558,467.2811,465.9367,467.2716,13978.0
2021-09-29 10:50:00,490.01,490.25,489.51,490.17,9659.0,467.1953,467.4241,466.7186,467.3478,9659.0
2021-09-29 11:00:00,490.08,490.14,489.14,489.79,32295.0,467.262,467.3192,466.3658,466.9855,32295.0
2021-09-29 11:10:00,489.74,490.25,489.7,489.89,1961.0,466.9378,467.4241,466.8997,467.0809,1961.0
2021-09-29 11:20:00,489.92,490.29,489.56,489.56,4484.0,467.1095,467.4622,466.7662,466.7662,4484.0
2021-09-29 11:30:00,489.54,489.63,488.57,488.73,28283.0,466.7472,466.833,465.8223,465.9749,28283.0
2021-09-29 11:40:00,488.69,488.69,488.02,488.53,18502.0,465.9367,465.9367,465.2979,465.7842,18502.0
2021-09-29 11:50:00,488.86,489.15,488.59,489.05,14213.0,466.0988,466.3753,465.8414,466.28,14213.0
2021-09-29 12:00:00,489.15,489.34,488.78,489.14,8576.0,466.3753,466.5565,466.0225,466.3658,8576.0
2021-09-29 12:10:00,488.9,488.93,488.14,488.75,11815.0,466.137,466.1656,465.4123,465.9939,11815.0
2021-09-29 12:20:00,488.73,488.76,487.83,488.08,16792.0,465.9749,466.0035,465.1168,465.3551,16792.0
2021-09-29 12:30:00,488.09,488.68,488.03,488.16,17784.0,465.3647,465.9272,465.3075,465.4314,17784.0
2021-09-29 12:40:00,488.13,488.26,487.56,487.96,9669.0,465.4028,465.5268,464.8594,465.2407,9669.0
2021-09-29 12:50:00,487.84,488.61,487.81,488.33,12170.0,465.1263,465.8605,465.0977,465.5935,12170.0
2021-09-29 13:00:00,488.37,488.38,488.02,488.35,9106.0,465.6316,465.6412,465.2979,465.6126,9106.0
2021-09-29 13:10:00,488.29,489.22,488.27,489.16,3543.0,465.5554,466.4421,465.5363,466.3849,3543.0
2021-09-29 13:20:00,489.26,489.27,488.68,488.82,5097.0,466.4802,466.4897,465.9272,466.0607,5097.0
2021-09-29 13:30:00,488.63,488.63,488.35,488.38,4260.0,465.8795,465.8795,465.6126,465.6412,4260.0
2021-09-29 13:40:00,488.23,488.7,487.99,488.32,8409.0,465.4982,465.9463,465.2693,465.584,8409.0
2021-09-29 13:50:00,488.44,488.77,488.44,488.77,3944.0,465.6984,466.013,465.6984,466.013,3944.0
2021-09-29 14:00:00,488.88,489.67,488.73,489.49,3526.0,466.1179,466.8711,465.9749,466.6995,3526.0
2021-09-29 14:10:00,489.65,490.33,489.65,490.11,7801.0,466.852,467.5004,466.852,467.2906,7801.0
2021-09-29 14:20:00,490.23,490.23,489.81,489.86,1937.0,467.405,467.405,467.0046,467.0523,1937.0
2021-09-29 14:30:00,490.08,490.36,490.06,490.16,5662.0,467.262,467.529,467.243,467.3383,5662.0
2021-09-29 14:40:00,490.14,490.55,489.95,490.04,4651.0,467.3192,467.7101,467.1381,467.2239,4651.0
2021-09-29 14:50:00,490.02,490.23,489.95,490.07,8583.0,467.2048,467.405,467.1381,467.2525,8583.0
2021-09-29 15:00:00,490.21,490.28,489.39,489.92,8125.0,467.386,467.4527,466.6041,467.1095,8125.0
2021-09-29 15:10:00,489.78,490.51,489.63,490.26,5536.0,466.976,467.672,466.833,467.4336,5536.0
2021-09-29 15:20:00,490.28,490.28,489.86,490.07,2434.0,467.4527,467.4527,467.0523,467.2525,2434.0
2021-09-29 15:30:00,489.93,490.11,489.49,489.56,4074.0,467.119,467.2906,466.6995,466.7662,4074.0
2021-09-29 15:40:00,489.56,489.56,488.83,489.04,9425.0,466.7662,466.7662,466.0702,466.2704,9425.0
2021-09-29 15:50:00,489.04,489.04,487.87,488.39,107459.0,466.2704,466.2704,465.1549,465.6507,107459.0
2021-09-30 09:30:00,490.98,490.98,487.69,488.21,54192.0,468.1201,468.1201,464.9833,465.4791,54192.0
2021-09-30 09:40:00,488.23,489.79,488.23,489.47,15480.0,465.4982,466.9855,465.4982,466.6804,15480.0
2021-09-30 09:50:00,489.78,490.9,489.27,489.34,25165.0,466.976,468.0438,466.4897,466.5565,25165.0
2021-09-30 10:00:00,489.27,489.42,487.31,488.2,59037.0,466.4897,466.6327,464.621,465.4696,59037.0
2021-09-30 10:10:00,488.39,488.65,487.26,488.35,19336.0,465.6507,465.8986,464.5733,465.6126,19336.0
2021-09-30 10:20:00,488.09,488.28,486.81,486.91,25359.0,465.3647,465.5458,464.1443,464.2396,25359.0
2021-09-30 10:30:00,486.81,487.72,486.41,487.37,18706.0,464.1443,465.0119,463.7629,464.6782,18706.0
2021-09-30 10:40:00,487.23,487.28,486.43,486.89,33546.0,464.5447,464.5924,463.782,464.2205,33546.0
2021-09-30 10:50:00,486.95,487.07,485.78,486.07,28462.0,464.2778,464.3922,463.1622,463.4387,28462.0
2021-09-30 11:00:00,485.88,487.38,485.74,487.33,21362.0,463.2576,464.6877,463.1241,464.6401,21362.0
2021-09-30 11:10:00,487.36,488.37,487.23,488.2,14164.0,464.6687,465.6316,464.5447,465.4696,14164.0
2021-09-30 11:20:00,488.16,488.16,487.64,487.85,9807.0,465.4314,465.4314,464.9356,465.1358,9807.0
2021-09-30 11:30:00,487.93,487.93,485.88,486.3,17241.0,465.2121,465.2121,463.2576,463.658,17241.0
2021-09-30 11:40:00,486.27,486.27,484.41,484.53,41174.0,463.6294,463.6294,461.856,461.9704,41174.0
2021-09-30 11:50:00,484.7,485.13,484.38,484.67,12559.0,462.1325,462.5425,461.8274,462.1039,12559.0
2021-09-30 12:00:00,484.99,485.15,482.78,482.78,20236.0,462.409,462.5616,460.3019,460.3019,20236.0
2021-09-30 12:10:00,482.99,483.1,482.04,482.63,75365.0,460.5021,460.607,459.5964,460.1589,75365.0
2021-09-30 12:20:00,482.87,483.08,482.19,482.34,17596.0,460.3877,460.5879,459.7394,459.8824,17596.0
2021-09-30 12:30:00,482.3,483.44,481.96,483.42,13424.0,459.8443,460.9312,459.5201,460.9121,13424.0
2021-09-30 12:40:00,483.36,483.78,482.74,483.73,5504.0,460.8549,461.2553,460.2638,461.2077,5504.0
2021-09-30 12:50:00,483.88,484.12,483.26,483.45,5617.0,461.3507,461.5795,460.7596,460.9407,5617.0
2021-09-30 13:00:00,483.76,484.73,483.36,484.73,5372.0,461.2363,462.1611,460.8549,462.1611,5372.0
2021-09-30 13:10:00,484.84,485.16,484.11,484.64,9048.0,462.266,462.5711,461.57,462.0753,9048.0
2021-09-30 13:20:00,484.62,484.65,483.45,483.75,3811.0,462.0562,462.0848,460.9407,461.2267,3811.0
2021-09-30 13:30:00,483.4,483.46,482.4,483.24,28106.0,460.893,460.9502,459.9396,460.7405,28106.0
2021-09-30 13:40:00,483.29,483.83,483.11,483.71,25923.0,460.7882,461.303,460.6165,461.1886,25923.0
2021-09-30 13:50:00,484.03,484.58,483.91,484.35,11222.0,461.4937,462.0181,461.3793,461.7988,11222.0
2021-09-30 14:00:00,484.48,485.68,484.48,485.51,18396.0,461.9228,463.0669,461.9228,462.9048,18396.0
2021-09-30 14:10:00,485.54,485.54,484.45,484.47,3095.0,462.9334,462.9334,461.8942,461.9132,3095.0
2021-09-30 14:20:00,484.63,484.96,484.21,484.96,3147.0,462.0658,462.3804,461.6653,462.3804,3147.0
2021-09-30 14:30:00,485.03,485.7,484.86,484.87,6922.0,462.4471,463.086,462.2851,462.2946,6922.0
2021-09-30 14:40:00,485.0,486.07,484.99,485.91,15743.0,462.4185,463.4387,462.409,463.2862,15743.0
2021-09-30 14:50:00,486.05,486.59,485.25,485.25,14457.0,463.4197,463.9345,462.6569,462.6569,14457.0
2021-09-30 15:00:00,485.14,485.35,484.52,485.2,4691.0,462.552,462.7522,461.9609,462.6092,4691.0
2021-09-30 15:10:00,485.23,486.38,485.23,485.52,5827.0,462.6378,463.7343,462.6378,462.9143,5827.0
2021-09-30 15:20:00,485.56,485.56,484.8,484.91,7892.0,462.9525,462.9525,462.2279,462.3327,7892.0
2021-09-30 15:30:00,484.85,485.75,484.75,484.77,13301.0,462.2755,463.1336,462.1802,462.1993,13301.0
2021-09-30 15:40:00,484.78,484.85,483.03,483.28,53690.0,462.2088,462.2755,460.5403,460.7786,53690.0
2021-09-30 15:50:00,483.24,483.32,480.65,480.82,139105.0,460.7405,460.8168,458.2711,458.4332,139105.0
2021-10-01 09:30:00,482.78,484.16,480.74,481.72,95780.0,460.3019,461.6177,458.3569,459.2913,95780.0
2021-10-01 09:40:00,482.13,482.42,481.05,481.32,19303.0,459.6822,459.9587,458.6525,458.9099,19303.0
2021-10-01 09:50:00,481.1,481.99,480.04,481.57,34074.0,458.7001,459.5487,457.6895,459.1482,34074.0
2021-10-01 10:00:00,481.73,483.39,481.34,482.27,14182.0,459.3008,460.8835,458.929,459.8157,14182.0
2021-10-01 10:10:00,482.36,482.42,480.11,480.44,29110.0,459.9015,459.9587,457.7562,458.0709,29110.0
2021-10-01 10:20:00,480.49,480.72,479.53,480.17,27760.0,458.1185,458.3378,457.2032,457.8134,27760.0
2021-10-01 10:30:00,480.2,480.92,479.45,479.45,26412.0,457.842,458.5285,457.1269,457.1269,26412.0
2021-10-01 10:40:00,479.49,480.44,479.23,480.36,28513.0,457.1651,458.0709,456.9172,457.9946,28513.0
2021-10-01 10:50:00,480.53,481.54,479.8,481.43,18444.0,458.1567,459.1196,457.4607,459.0148,18444.0
2021-10-01 11:00:00,481.41,481.94,480.89,480.89,32026.0,458.9957,459.501,458.4999,458.4999,32026.0
2021-10-01 11:10:00,480.66,482.7,480.23,482.58,28769.0,458.2806,460.2256,457.8706,460.1112,28769.0
2021-10-01 11:20:00,482.78,483.6,482.38,483.27,16661.0,460.3019,461.0837,459.9205,460.7691,16661.0
2021-10-01 11:30:00,483.3,484.75,483.29,484.54,16048.0,460.7977,462.1802,460.7882,461.98,16048.0
2021-10-01 11:40:00,484.56,485.47,484.56,484.97,13745.0,461.999,462.8667,461.999,462.3899,13745.0
2021-10-01 11:50:00,484.89,485.47,484.72,485.01,19401.0,462.3137,462.8667,462.1516,462.4281,19401.0
2021-10-01 12:00:00,485.19,485.51,484.65,485.3,40423.0,462.5997,462.9048,462.0848,462.7046,40423.0
2021-10-01 12:10:00,485.2,485.27,484.79,485.19,21439.0,462.6092,462.676,462.2183,462.5997,21439.0
2021-10-01 12:20:00,485.21,485.82,485.21,485.54,11305.0,462.6188,463.2004,462.6188,462.9334,11305.0
2021-10-01 12:30:00,485.65,486.04,485.44,485.67,8624.0,463.0383,463.4101,462.8381,463.0573,8624.0
2021-10-01 12:40:00,485.74,486.46,485.74,486.14,8273.0,463.1241,463.8106,463.1241,463.5055,8273.0
2021-10-01 12:50:00,486.24,486.48,485.89,485.92,25159.0,463.6008,463.8296,463.2671,463.2957,25159.0
2021-10-01 13:00:00,486.03,486.87,485.75,486.87,17167.0,463.4006,464.2015,463.1336,464.2015,17167.0
2021-10-01 13:10:00,486.93,487.11,486.53,487.04,10419.0,464.2587,464.4303,463.8773,464.3636,10419.0
2021-10-01 13:20:00,487.08,487.53,487.04,487.32,18047.0,464.4017,464.8307,464.3636,464.6305,18047.0
2021-10-01 13:30:00,487.4,488.24,487.38,488.24,22185.0,464.7068,465.5077,464.6877,465.5077,22185.0
2021-10-01 13:40:00,488.37,489.27,488.36,489.24,16438.0,465.6316,466.4897,465.6221,466.4611,16438.0
2021-10-01 13:50:00,489.26,489.52,489.02,489.48,38956.0,466.4802,466.7281,466.2514,466.69,38956.0
2021-10-01 14:00:00,489.55,489.92,489.39,489.62,20681.0,466.7567,467.1095,466.6041,466.8234,20681.0
2021-10-01 14:10:00,489.62,490.29,489.44,490.12,12225.0,466.8234,467.4622,466.6518,467.3002,12225.0
2021-10-01 14:20:00,490.18,490.82,490.13,490.65,12329.0,467.3574,467.9676,467.3097,467.8055,12329.0
2021-10-01 14:30:00,490.67,490.88,490.53,490.84,3418.0,467.8245,468.0248,467.6911,467.9866,3418.0
2021-10-01 14:40:00,490.83,490.86,490.15,490.25,14082.0,467.9771,468.0057,467.3288,467.4241,14082.0
2021-10-01 14:50:00,490.21,490.76,489.94,490.55,11356.0,467.386,467.9104,467.1285,467.7101,11356.0
2021-10-01 15:00:00,490.64,491.09,490.64,490.95,83315.0,467.7959,468.225,467.7959,468.0915,83315.0
2021-10-01 15:10:00,491.01,491.87,490.87,491.0,16460.0,468.1487,468.9687,468.0152,468.1392,16460.0
2021-10-01 15:20:00,491.07,491.51,490.58,490.59,29826.0,468.2059,468.6254,467.7387,467.7483,29826.0
2021-10-01 15:30:00,490.44,490.44,489.6,489.6,26970.0,467.6053,467.6053,466.8044,466.8044,26970.0
2021-10-01 15:40:00,489.69,489.73,488.63,488.88,22575.0,466.8902,466.9283,465.8795,466.1179,22575.0
2021-10-01 15:50:00,489.25,489.82,488.15,488.73,133622.0,466.4707,467.0141,465.4219,465.9749,133622.0
2021-10-04 09:30:00,487.57,489.48,487.07,489.02,62461.0,464.8689,466.69,464.3922,466.2514,62461.0
2021-10-04 09:40:00,488.88,490.19,488.26,489.92,27397.0,466.1179,467.3669,465.5268,467.1095,27397.0
2021-10-04 09:50:00,489.7,491.08,489.54,490.7,23160.0,466.8997,468.2155,466.7472,467.8532,23160.0
2021-10-04 10:00:00,490.83,491.12,488.2,488.76,31826.0,467.9771,468.2536,465.4696,466.0035,31826.0
2021-10-04 10:10:00,488.6,489.17,487.35,487.75,18214.0,465.8509,466.3944,464.6591,465.0405,18214.0
2021-10-04 10:20:00,487.9,488.09,486.45,487.05,25140.0,465.1835,465.3647,463.801,464.3731,25140.0
2021-10-04 10:30:00,486.58,487.17,484.65,485.09,24260.0,463.925,464.4875,462.0848,462.5044,24260.0
2021-10-04 10:40:00,485.08,486.47,484.95,485.7,28337.0,462.4948,463.8201,462.3709,463.086,28337.0
2021-10-04 10:50:00,485.98,486.08,484.0,485.41,30637.0,463.3529,463.4483,461.4651,462.8095,30637.0
2021-10-04 11:00:00,485.25,485.47,484.09,485.37,23462.0,462.6569,462.8667,461.5509,462.7713,23462.0
2021-10-04 11:10:00,485.18,486.29,485.13,486.05,17179.0,462.5902,463.6485,462.5425,463.4197,17179.0
2021-10-04 11:20:00,485.92,486.09,484.63,485.41,10447.0,463.2957,463.4578,462.0658,462.8095,10447.0
2021-10-04 11:30:00,485.38,485.64,484.24,484.24,25932.0,462.7809,463.0287,461.6939,461.6939,25932.0
2021-10-04 11:40:00,484.28,485.63,484.16,485.33,23697.0,461.7321,463.0192,461.6177,462.7332,23697.0
2021-10-04 11:50:00,485.43,487.11,485.38,486.83,24127.0,462.8285,464.4303,462.7809,464.1633,24127.0
2021-10-04 12:00:00,486.68,487.02,486.4,486.85,15446.0,464.0203,464.3445,463.7534,464.1824,15446.0
2021-10-04 12:10:00,486.9,487.31,486.83,487.05,4521.0,464.2301,464.621,464.1633,464.3731,4521.0
2021-10-04 12:20:00,486.73,487.04,486.55,486.62,6111.0,464.068,464.3636,463.8964,463.9631,6111.0
2021-10-04 12:30:00,486.6,486.91,486.41,486.48,13620.0,463.944,464.2396,463.7629,463.8296,13620.0
2021-10-04 12:40:00,486.26,486.33,485.66,486.33,25027.0,463.6199,463.6866,463.0478,463.6866,25027.0
2021-10-04 12:50:00,486.34,486.73,485.85,486.33,9173.0,463.6962,464.068,463.229,463.6866,9173.0
2021-10-04 13:00:00,486.09,486.53,485.31,486.53,14424.0,463.4578,463.8773,462.7141,463.8773,14424.0
2021-10-04 13:10:00,486.53,487.15,486.52,486.58,6318.0,463.8773,464.4684,463.8678,463.925,6318.0
2021-10-04 13:20:00,486.58,486.94,486.36,486.42,14829.0,463.925,464.2682,463.7152,463.7724,14829.0
2021-10-04 13:30:00,486.81,487.13,486.36,486.68,32450.0,464.1443,464.4494,463.7152,464.0203,32450.0
2021-10-04 13:40:00,486.52,486.82,486.4,486.78,3686.0,463.8678,464.1538,463.7534,464.1157,3686.0
2021-10-04 13:50:00,486.81,486.81,485.98,486.05,5017.0,464.1443,464.1443,463.3529,463.4197,5017.0
2021-10-04 14:00:00,486.1,486.99,485.86,486.39,16775.0,463.4673,464.3159,463.2385,463.7438,16775.0
2021-10-04 14:10:00,486.04,486.18,485.1,485.59,26954.0,463.4101,463.5436,462.5139,462.9811,26954.0
2021-10-04 14:20:00,486.04,486.37,485.51,485.76,11849.0,463.4101,463.7248,462.9048,463.1432,11849.0
2021-10-04 14:30:00,485.67,486.04,485.34,486.04,14578.0,463.0573,463.4101,462.7427,463.4101,14578.0
2021-10-04 14:40:00,485.53,486.16,485.48,486.16,6100.0,462.9239,463.5245,462.8762,463.5245,6100.0
2021-10-04 14:50:00,486.07,486.22,485.58,485.68,16858.0,463.4387,463.5817,462.9715,463.0669,16858.0
2021-10-04 15:00:00,485.59,486.62,485.58,486.11,9771.0,462.9811,463.9631,462.9715,463.4769,9771.0
2021-10-04 15:10:00,485.96,486.07,485.05,485.1,11654.0,463.3338,463.4387,462.4662,462.5139,11654.0
2021-10-04 15:20:00,485.1,485.64,484.67,485.46,22139.0,462.5139,463.0287,462.1039,462.8571,22139.0
2021-10-04 15:30:00,485.35,486.21,485.33,485.49,18872.0,462.7522,463.5722,462.7332,462.8857,18872.0
2021-10-04 15:40:00,485.49,487.01,485.46,486.44,62889.0,462.8857,464.335,462.8571,463.7915,62889.0
2021-10-04 15:50:00,486.37,486.37,484.48,486.02,208161.0,463.7248,463.7248,461.9228,463.3911,208161.0
2021-10-05 09:30:00,487.8,488.12,484.66,485.78,73893.0,465.0882,465.3933,462.0944,463.1622,73893.0
2021-10-05 09:40:00,485.87,486.31,484.42,485.75,45281.0,463.248,463.6675,461.8655,463.1336,45281.0
2021-10-05 09:50:00,486.01,487.13,485.65,485.92,22783.0,463.3815,464.4494,463.0383,463.2957,22783.0
2021-10-05 10:00:00,486.2,487.63,486.2,487.6,21625.0,463.5627,464.9261,463.5627,464.8975,21625.0
2021-10-05 10:10:00,487.67,488.96,487.6,488.48,33373.0,464.9642,466.1942,464.8975,465.7365,33373.0
2021-10-05 10:20:00,488.67,489.86,488.61,489.53,49738.0,465.9177,467.0523,465.8605,466.7376,49738.0
2021-10-05 10:30:00,489.63,490.41,489.63,489.7,39465.0,466.833,467.5767,466.833,466.8997,39465.0
2021-10-05 10:40:00,489.73,490.42,489.66,490.39,55790.0,466.9283,467.5862,466.8616,467.5576,55790.0
2021-10-05 10:50:00,490.52,490.69,490.28,490.48,8555.0,467.6815,467.8436,467.4527,467.6434,8555.0
2021-10-05 11:00:00,490.66,491.15,490.53,490.9,17101.0,467.815,468.2822,467.6911,468.0438,17101.0
2021-10-05 11:10:00,490.99,491.07,490.55,490.55,8247.0,468.1297,468.2059,467.7101,467.7101,8247.0
2021-10-05 11:20:00,490.76,490.78,489.81,490.05,16356.0,467.9104,467.9294,467.0046,467.2334,16356.0
2021-10-05 11:30:00,489.83,489.87,488.9,488.9,12211.0,467.0237,467.0618,466.137,466.137,12211.0
2021-10-05 11:40:00,488.88,488.9,487.97,488.02,30743.0,466.1179,466.137,465.2503,465.2979,30743.0
2021-10-05 11:50:00,488.02,488.1,487.75,488.09,31466.0,465.2979,465.3742,465.0405,465.3647,31466.0
2021-10-05 12:00:00,487.94,488.34,487.94,488.34,17481.0,465.2217,465.603,465.2217,465.603,17481.0
2021-10-05 12:10:00,488.26,488.38,487.04,487.04,22818.0,465.5268,465.6412,464.3636,464.3636,22818.0
2021-10-05 12:20:00,486.99,487.04,486.08,486.31,18375.0,464.3159,464.3636,463.4483,463.6675,18375.0
2021-10-05 12:30:00,486.24,486.34,485.9,485.9,10750.0,463.6008,463.6962,463.2766,463.2766,10750.0
2021-10-05 12:40:00,485.93,486.75,485.82,486.6,5501.0,463.3052,464.0871,463.2004,463.944,5501.0
2021-10-05 12:50:00,486.61,486.89,486.49,486.88,5912.0,463.9536,464.2205,463.8392,464.211,5912.0
2021-10-05 13:00:00,486.82,486.99,486.37,486.99,5802.0,464.1538,464.3159,463.7248,464.3159,5802.0
2021-10-05 13:10:00,487.08,487.32,487.07,487.16,7658.0,464.4017,464.6305,464.3922,464.478,7658.0
2021-10-05 13:20:00,487.1,487.41,487.08,487.37,8318.0,464.4208,464.7163,464.4017,464.6782,8318.0
2021-10-05 13:30:00,487.46,487.49,487.05,487.37,5365.0,464.764,464.7926,464.3731,464.6782,5365.0
2021-10-05 13:40:00,487.51,487.51,487.3,487.46,4297.0,464.8117,464.8117,464.6115,464.764,4297.0
2021-10-05 13:50:00,487.39,487.57,487.2,487.42,9057.0,464.6973,464.8689,464.5161,464.7259,9057.0
2021-10-05 14:00:00,487.41,487.82,487.17,487.17,10699.0,464.7163,465.1072,464.4875,464.4875,10699.0
2021-10-05 14:10:00,487.13,487.41,487.13,487.24,4153.0,464.4494,464.7163,464.4494,464.5542,4153.0
2021-10-05 14:20:00,487.17,487.44,487.0,487.44,8119.0,464.4875,464.7449,464.3254,464.7449,8119.0
2021-10-05 14:30:00,487.31,487.61,487.19,487.32,9451.0,464.621,464.907,464.5066,464.6305,9451.0
2021-10-05 14:40:00,487.31,487.64,487.09,487.51,34124.0,464.621,464.9356,464.4112,464.8117,34124.0
2021-10-05 14:50:00,487.58,487.79,487.13,487.22,9762.0,464.8784,465.0786,464.4494,464.5352,9762.0
2021-10-05 15:00:00,487.09,487.42,486.97,487.02,19317.0,464.4112,464.7259,464.2968,464.3445,19317.0
2021-10-05 15:10:00,487.06,487.75,487.03,487.75,4812.0,464.3826,465.0405,464.354,465.0405,4812.0
2021-10-05 15:20:00,487.74,487.78,486.85,487.22,7160.0,465.031,465.0691,464.1824,464.5352,7160.0
2021-10-05 15:30:00,487.03,487.7,486.96,487.48,15189.0,464.354,464.9928,464.2873,464.7831,15189.0
2021-10-05 15:40:00,487.43,487.85,487.11,487.11,19772.0,464.7354,465.1358,464.4303,464.4303,19772.0
2021-10-05 15:50:00,487.07,487.31,486.42,486.45,126506.0,464.3922,464.621,463.7724,463.801,126506.0
2021-10-06 09:30:00,482.08,484.66,481.46,482.95,75522.0,459.6345,462.0944,459.0434,460.464,75522.0
2021-10-06 09:40:00,482.95,483.91,482.39,482.43,57791.0,460.464,461.3793,459.9301,459.9682,57791.0
2021-10-06 09:50:00,482.3,482.4,480.76,481.28,69985.0,459.8443,459.9396,458.376,458.8717,69985.0
2021-10-06 10:00:00,481.13,481.13,478.88,479.99,76176.0,458.7287,458.7287,456.5835,457.6418,76176.0
2021-10-06 10:10:00,479.92,480.55,478.46,478.54,38534.0,457.5751,458.1757,456.183,456.2593,38534.0
2021-10-06 10:20:00,478.33,480.83,478.33,480.44,48512.0,456.0591,458.4427,456.0591,458.0709,48512.0
2021-10-06 10:30:00,480.13,481.29,479.59,480.23,19570.0,457.7753,458.8813,457.2604,457.8706,19570.0
2021-10-06 10:40:00,480.34,480.34,477.86,478.74,29697.0,457.9755,457.9755,455.611,456.45,29697.0
2021-10-06 10:50:00,478.89,480.18,478.05,480.07,33520.0,456.593,457.823,455.7921,457.7181,33520.0
2021-10-06 11:00:00,480.1,481.19,479.76,479.97,22087.0,457.7467,458.7859,457.4225,457.6227,22087.0
2021-10-06 11:10:00,480.17,480.33,479.13,479.56,17098.0,457.8134,457.966,456.8218,457.2318,17098.0
2021-10-06 11:20:00,479.74,479.74,478.0,478.14,27282.0,457.4034,457.4034,455.7445,455.8779,27282.0
2021-10-06 11:30:00,478.2,478.67,477.34,478.41,34989.0,455.9351,456.3833,455.1152,456.1354,34989.0
2021-10-06 11:40:00,478.41,479.33,477.87,479.1,19184.0,456.1354,457.0125,455.6205,456.7932,19184.0
2021-10-06 11:50:00,479.32,481.17,479.32,481.07,11936.0,457.003,458.7669,457.003,458.6715,11936.0
2021-10-06 12:00:00,481.24,481.33,479.78,479.79,5373.0,458.8336,458.9194,457.4416,457.4511,5373.0
2021-10-06 12:10:00,479.79,480.09,479.49,480.09,6564.0,457.4511,457.7372,457.1651,457.7372,6564.0
2021-10-06 12:20:00,479.79,480.04,478.84,479.39,7841.0,457.4511,457.6895,456.5454,457.0697,7841.0
2021-10-06 12:30:00,479.67,479.83,479.49,479.69,7816.0,457.3367,457.4893,457.1651,457.3558,7816.0
2021-10-06 12:40:00,480.19,480.86,479.9,480.05,7274.0,457.8325,458.4713,457.556,457.699,7274.0
2021-10-06 12:50:00,480.43,480.84,480.05,480.41,4385.0,458.0613,458.4522,457.699,458.0423,4385.0
2021-10-06 13:00:00,480.41,480.6,479.28,479.5,10865.0,458.0423,458.2234,456.9649,457.1746,10865.0
2021-10-06 13:10:00,479.48,480.56,479.1,480.56,19282.0,457.1556,458.1853,456.7932,458.1853,19282.0
2021-10-06 13:20:00,480.33,481.31,480.32,481.31,8196.0,457.966,458.9003,457.9564,458.9003,8196.0
2021-10-06 13:30:00,481.49,483.3,481.48,483.29,12823.0,459.072,460.7977,459.0624,460.7882,12823.0
2021-10-06 13:40:00,483.13,483.58,482.89,483.38,40096.0,460.6356,461.0647,460.4068,460.874,40096.0
2021-10-06 13:50:00,483.38,483.42,482.52,483.38,14527.0,460.874,460.9121,460.054,460.874,14527.0
2021-10-06 14:00:00,483.48,483.8,482.71,483.8,13870.0,460.9693,461.2744,460.2352,461.2744,13870.0
2021-10-06 14:10:00,484.07,484.98,484.07,484.98,14480.0,461.5318,462.3995,461.5318,462.3995,14480.0
2021-10-06 14:20:00,485.22,485.23,484.42,485.08,50662.0,462.6283,462.6378,461.8655,462.4948,50662.0
2021-10-06 14:30:00,485.05,485.11,484.69,485.05,23811.0,462.4662,462.5234,462.123,462.4662,23811.0
2021-10-06 14:40:00,485.28,485.56,485.11,485.28,11417.0,462.6855,462.9525,462.5234,462.6855,11417.0
2021-10-06 14:50:00,485.12,485.21,484.08,484.08,29643.0,462.533,462.6188,461.5414,461.5414,29643.0
2021-10-06 15:00:00,483.82,484.47,483.82,483.99,31022.0,461.2935,461.9132,461.2935,461.4556,31022.0
2021-10-06 15:10:00,484.14,484.63,483.75,484.41,8655.0,461.5986,462.0658,461.2267,461.856,8655.0
2021-10-06 15:20:00,484.16,484.55,484.1,484.55,2349.0,461.6177,461.9895,461.5604,461.9895,2349.0
2021-10-06 15:30:00,484.38,484.67,483.85,484.08,11299.0,461.8274,462.1039,461.3221,461.5414,11299.0
2021-10-06 15:40:00,484.03,485.34,483.97,485.07,22478.0,461.4937,462.7427,461.4365,462.4853,22478.0
2021-10-06 15:50:00,485.04,485.96,484.99,485.83,73789.0,462.4567,463.3338,462.409,463.2099,73789.0
2021-10-07 09:30:00,489.21,492.65,489.2,492.52,143052.0,466.4325,469.7124,466.423,469.5884,143052.0
2021-10-07 09:40:00,492.85,492.98,491.66,491.98,113636.0,469.903,470.027,468.7685,469.0736,113636.0
2021-10-07 09:50:00,492.32,493.5,492.29,493.49,17021.0,469.3977,470.5228,469.3691,470.5133,17021.0
2021-10-07 10:00:00,493.5,493.8,493.33,493.72,42204.0,470.5228,470.8088,470.3607,470.7325,42204.0
2021-10-07 10:10:00,493.76,494.64,493.76,494.47,29386.0,470.7707,471.6097,470.7707,471.4476,29386.0
2021-10-07 10:20:00,494.43,494.83,494.14,494.74,50960.0,471.4095,471.7909,471.133,471.7051,50960.0
2021-10-07 10:30:00,494.77,495.33,494.2,494.2,24321.0,471.7337,472.2676,471.1902,471.1902,24321.0
2021-10-07 10:40:00,494.15,495.02,494.15,495.02,12836.0,471.1425,471.972,471.1425,471.972,12836.0
2021-10-07 10:50:00,495.01,495.42,494.88,495.02,15464.0,471.9625,472.3534,471.8385,471.972,15464.0
2021-10-07 11:00:00,495.11,495.65,495.1,495.56,6376.0,472.0578,472.5727,472.0483,472.4869,6376.0
2021-10-07 11:10:00,495.56,495.56,495.05,495.09,7628.0,472.4869,472.4869,472.0006,472.0388,7628.0
2021-10-07 11:20:00,495.42,495.71,495.41,495.64,11034.0,472.3534,472.6299,472.3439,472.5631,11034.0
2021-10-07 11:30:00,495.65,495.72,495.13,495.13,13209.0,472.5727,472.6394,472.0769,472.0769,13209.0
2021-10-07 11:40:00,495.15,495.58,495.14,495.22,6899.0,472.096,472.5059,472.0864,472.1627,6899.0
2021-10-07 11:50:00,495.29,495.48,495.25,495.28,9408.0,472.2294,472.4106,472.1913,472.2199,9408.0
2021-10-07 12:00:00,495.5,495.63,495.05,495.25,15224.0,472.4297,472.5536,472.0006,472.1913,15224.0
2021-10-07 12:10:00,495.14,495.38,494.96,495.37,10213.0,472.0864,472.3153,471.9148,472.3057,10213.0
2021-10-07 12:20:00,495.43,495.6,495.27,495.27,8263.0,472.3629,472.525,472.2104,472.2104,8263.0
2021-10-07 12:30:00,495.26,495.41,495.21,495.41,4355.0,472.2008,472.3439,472.1532,472.3439,4355.0
2021-10-07 12:40:00,495.47,495.52,495.0,495.0,7366.0,472.4011,472.4487,471.9529,471.9529,7366.0
2021-10-07 12:50:00,495.11,495.65,495.09,495.62,3116.0,472.0578,472.5727,472.0388,472.5441,3116.0
2021-10-07 13:00:00,495.83,495.83,495.25,495.25,24360.0,472.7443,472.7443,472.1913,472.1913,24360.0
2021-10-07 13:10:00,495.47,495.89,495.47,495.89,4783.0,472.4011,472.8015,472.4011,472.8015,4783.0
2021-10-07 13:20:00,495.89,496.12,495.72,496.08,7675.0,472.8015,473.0208,472.6394,472.9827,7675.0
2021-10-07 13:30:00,496.07,496.07,495.76,495.78,9443.0,472.9731,472.9731,472.6776,472.6966,9443.0
2021-10-07 13:40:00,495.75,495.89,495.55,495.64,4087.0,472.668,472.8015,472.4773,472.5631,4087.0
2021-10-07 13:50:00,495.52,495.65,495.31,495.39,9027.0,472.4487,472.5727,472.2485,472.3248,9027.0
2021-10-07 14:00:00,495.37,495.4,494.66,494.93,4920.0,472.3057,472.3343,471.6288,471.8862,4920.0
2021-10-07 14:10:00,494.78,494.78,494.45,494.47,3857.0,471.7432,471.7432,471.4286,471.4476,3857.0
2021-10-07 14:20:00,494.46,494.61,493.68,493.76,8311.0,471.4381,471.5811,470.6944,470.7707,8311.0
2021-10-07 14:30:00,493.74,493.89,493.16,493.21,13863.0,470.7516,470.8946,470.1986,470.2463,13863.0
2021-10-07 14:40:00,493.3,493.34,493.02,493.32,17551.0,470.3321,470.3702,470.0651,470.3512,17551.0
2021-10-07 14:50:00,493.18,493.21,492.74,492.82,8289.0,470.2177,470.2463,469.7982,469.8744,8289.0
2021-10-07 15:00:00,492.6,493.37,492.41,493.37,8902.0,469.6647,470.3988,469.4835,470.3988,8902.0
2021-10-07 15:10:00,493.3,493.93,493.17,493.86,13656.0,470.3321,470.9328,470.2082,470.866,13656.0
2021-10-07 15:20:00,493.84,493.95,493.37,493.46,18843.0,470.847,470.9518,470.3988,470.4846,18843.0
2021-10-07 15:30:00,493.19,493.64,492.77,492.79,14346.0,470.2272,470.6563,469.8268,469.8458,14346.0
2021-10-07 15:40:00,492.99,493.05,492.1,492.74,11170.0,470.0365,470.0937,469.188,469.7982,11170.0
2021-10-07 15:50:00,492.75,493.0,492.21,492.91,119936.0,469.8077,470.0461,469.2928,469.9603,119936.0
2021-10-08 09:30:00,493.2,493.77,491.56,492.42,66693.0,470.2368,470.7802,468.6731,469.4931,66693.0
2021-10-08 09:40:00,492.61,493.23,492.07,492.55,37204.0,469.6742,470.2654,469.1594,469.617,37204.0
2021-10-08 09:50:00,492.6,493.44,491.59,493.22,19739.0,469.6647,470.4656,468.7017,470.2558,19739.0
2021-10-08 10:00:00,493.26,494.29,493.18,494.21,10729.0,470.294,471.276,470.2177,471.1997,10729.0
2021-10-08 10:10:00,494.4,494.63,493.8,493.98,13524.0,471.3809,471.6002,470.8088,470.9804,13524.0
2021-10-08 10:20:00,493.7,493.87,492.68,492.68,21203.0,470.7135,470.8756,469.741,469.741,21203.0
2021-10-08 10:30:00,492.92,493.45,492.54,493.16,4994.0,469.9698,470.4751,469.6075,470.1986,4994.0
2021-10-08 10:40:00,493.11,493.42,492.22,493.42,5400.0,470.1509,470.4465,469.3024,470.4465,5400.0
2021-10-08 10:50:00,493.84,494.02,493.67,493.69,3081.0,470.847,471.0186,470.6849,470.7039,3081.0
2021-10-08 11:00:00,493.79,493.79,493.06,493.21,1500.0,470.7993,470.7993,470.1033,470.2463,1500.0
2021-10-08 11:10:00,493.14,493.5,493.13,493.37,1674.0,470.1795,470.5228,470.17,470.3988,1674.0
2021-10-08 11:20:00,493.33,493.33,493.08,493.27,5983.0,470.3607,470.3607,470.1223,470.3035,5983.0
2021-10-08 11:30:00,493.23,493.31,492.25,492.48,16805.0,470.2654,470.3416,469.331,469.5503,16805.0
2021-10-08 11:40:00,492.38,492.44,492.12,492.23,6313.0,469.4549,469.5121,469.207,469.3119,6313.0
2021-10-08 11:50:00,492.08,492.43,491.67,491.73,4406.0,469.1689,469.5026,468.778,468.8352,4406.0
2021-10-08 12:00:00,491.85,492.05,491.46,492.05,8177.0,468.9496,469.1403,468.5778,469.1403,8177.0
2021-10-08 12:10:00,491.8,492.04,491.5,491.52,1890.0,468.9019,469.1308,468.6159,468.635,1890.0
2021-10-08 12:20:00,491.49,491.56,490.71,490.8,4602.0,468.6064,468.6731,467.8627,467.9485,4602.0
2021-10-08 12:30:00,490.78,491.28,490.78,491.28,5040.0,467.9294,468.4061,467.9294,468.4061,5040.0
2021-10-08 12:40:00,491.47,491.65,491.3,491.3,1883.0,468.5873,468.7589,468.4252,468.4252,1883.0
2021-10-08 12:50:00,491.5,491.61,491.44,491.44,877.0,468.6159,468.7208,468.5587,468.5587,877.0
2021-10-08 13:00:00,491.47,491.64,491.21,491.21,3474.0,468.5873,468.7494,468.3394,468.3394,3474.0
2021-10-08 13:10:00,491.29,491.5,490.42,490.42,8694.0,468.4157,468.6159,467.5862,467.5862,8694.0
2021-10-08 13:20:00,490.45,490.54,490.26,490.47,2292.0,467.6148,467.7006,467.4336,467.6339,2292.0
2021-10-08 13:30:00,490.29,490.76,490.29,490.39,3083.0,467.4622,467.9104,467.4622,467.5576,3083.0
2021-10-08 13:40:00,490.32,490.39,490.14,490.35,8701.0,467.4908,467.5576,467.3192,467.5194,8701.0
2021-10-08 13:50:00,490.37,490.95,490.35,490.95,6882.0,467.5385,468.0915,467.5194,468.0915,6882.0
2021-10-08 14:00:00,490.94,491.44,490.94,491.43,2280.0,468.082,468.5587,468.082,468.5492,2280.0
2021-10-08 14:10:00,491.43,491.62,491.35,491.52,6302.0,468.5492,468.7303,468.4729,468.635,6302.0
2021-10-08 14:20:00,491.59,492.14,491.58,492.1,2349.0,468.7017,469.2261,468.6922,469.188,2349.0
2021-10-08 14:30:00,492.02,492.12,491.89,491.89,2394.0,469.1117,469.207,468.9877,468.9877,2394.0
2021-10-08 14:40:00,491.75,491.83,491.61,491.74,2400.0,468.8543,468.9305,468.7208,468.8447,2400.0
2021-10-08 14:50:00,491.75,491.8,491.39,491.46,6382.0,468.8543,468.9019,468.511,468.5778,6382.0
2021-10-08 15:00:00,491.44,491.62,491.25,491.48,5216.0,468.5587,468.7303,468.3775,468.5968,5216.0
2021-10-08 15:10:00,491.46,491.62,491.33,491.51,4062.0,468.5778,468.7303,468.4538,468.6254,4062.0
2021-10-08 15:20:00,491.57,491.67,491.3,491.3,4145.0,468.6826,468.778,468.4252,468.4252,4145.0
2021-10-08 15:30:00,491.39,491.44,490.6,490.69,5871.0,468.511,468.5587,467.7578,467.8436,5871.0
2021-10-08 15:40:00,490.64,490.77,490.21,490.32,14861.0,467.7959,467.9199,467.386,467.4908,14861.0
2021-10-08 15:50:00,490.06,490.55,489.84,489.91,93406.0,467.243,467.7101,467.0332,467.0999,93406.0
2021-10-11 09:30:00,490.38,491.61,489.83,490.55,43464.0,467.5481,468.7208,467.0237,467.7101,43464.0
2021-10-11 09:40:00,490.58,491.82,490.51,491.66,27517.0,467.7387,468.921,467.672,468.7685,27517.0
2021-10-11 09:50:00,491.66,492.88,491.66,492.72,22926.0,468.7685,469.9317,468.7685,469.7791,22926.0
2021-10-11 10:00:00,492.81,493.33,492.45,493.08,8494.0,469.8649,470.3607,469.5217,470.1223,8494.0
2021-10-11 10:10:00,493.3,493.51,492.94,493.25,6400.0,470.3321,470.5323,469.9889,470.2844,6400.0
2021-10-11 10:20:00,493.48,494.02,493.46,493.86,16614.0,470.5037,471.0186,470.4846,470.866,16614.0
2021-10-11 10:30:00,493.88,493.91,493.64,493.78,10176.0,470.8851,470.9137,470.6563,470.7897,10176.0
2021-10-11 10:40:00,493.81,493.89,493.2,493.5,13154.0,470.8184,470.8946,470.2368,470.5228,13154.0
2021-10-11 10:50:00,493.54,493.76,493.34,493.35,9195.0,470.5609,470.7707,470.3702,470.3798,9195.0
2021-10-11 11:00:00,493.08,493.13,492.87,493.03,7419.0,470.1223,470.17,469.9221,470.0747,7419.0
2021-10-11 11:10:00,493.06,493.12,492.73,492.83,5476.0,470.1033,470.1605,469.7886,469.884,5476.0
2021-10-11 11:20:00,492.75,493.24,492.75,493.0,3794.0,469.8077,470.2749,469.8077,470.0461,3794.0
2021-10-11 11:30:00,493.11,493.74,493.11,493.74,1392.0,470.1509,470.7516,470.1509,470.7516,1392.0
2021-10-11 11:40:00,493.83,494.02,493.83,493.83,400.0,470.8374,471.0186,470.8374,470.8374,400.0
2021-10-11 11:50:00,493.79,494.02,493.72,494.02,1766.0,470.7993,471.0186,470.7325,471.0186,1766.0
2021-10-11 12:00:00,494.05,494.07,493.14,493.23,18067.0,471.0472,471.0662,470.1795,470.2654,18067.0
2021-10-11 12:10:00,493.09,493.13,491.62,491.62,12458.0,470.1319,470.17,468.7303,468.7303,12458.0
2021-10-11 12:20:00,491.53,492.22,491.53,492.16,6824.0,468.6445,469.3024,468.6445,469.2452,6824.0
2021-10-11 12:30:00,492.1,492.25,491.74,491.74,13364.0,469.188,469.331,468.8447,468.8447,13364.0
2021-10-11 12:40:00,491.73,492.14,491.66,492.13,3983.0,468.8352,469.2261,468.7685,469.2166,3983.0
2021-10-11 12:50:00,491.85,491.89,491.12,491.26,4671.0,468.9496,468.9877,468.2536,468.3871,4671.0
2021-10-11 13:00:00,491.3,491.3,490.06,490.36,9521.0,468.4252,468.4252,467.243,467.529,9521.0
2021-10-11 13:10:00,490.55,490.99,490.55,490.81,2881.0,467.7101,468.1297,467.7101,467.958,2881.0
2021-10-11 13:20:00,490.74,490.82,489.69,489.86,3454.0,467.8913,467.9676,466.8902,467.0523,3454.0
2021-10-11 13:30:00,489.73,490.06,489.57,490.06,2260.0,466.9283,467.243,466.7758,467.243,2260.0
2021-10-11 13:40:00,490.24,490.48,489.67,489.87,10601.0,467.4146,467.6434,466.8711,467.0618,10601.0
2021-10-11 13:50:00,489.78,490.45,489.78,490.12,5731.0,466.976,467.6148,466.976,467.3002,5731.0
2021-10-11 14:00:00,490.33,490.5,490.28,490.36,981.0,467.5004,467.6625,467.4527,467.529,981.0
2021-10-11 14:10:00,490.56,490.82,490.42,490.47,3582.0,467.7197,467.9676,467.5862,467.6339,3582.0
2021-10-11 14:20:00,490.24,490.34,489.62,489.64,1372.0,467.4146,467.5099,466.8234,466.8425,1372.0
2021-10-11 14:30:00,489.9,490.14,489.69,489.72,2938.0,467.0904,467.3192,466.8902,466.9188,2938.0
2021-10-11 14:40:00,489.67,490.27,489.51,490.27,2148.0,466.8711,467.4432,466.7186,467.4432,2148.0
2021-10-11 14:50:00,490.11,490.43,489.58,490.39,3116.0,467.2906,467.5957,466.7853,467.5576,3116.0
2021-10-11 15:00:00,490.61,490.65,489.79,489.88,2707.0,467.7673,467.8055,466.9855,467.0713,2707.0
2021-10-11 15:10:00,490.03,490.25,489.8,489.91,3591.0,467.2143,467.4241,466.9951,467.0999,3591.0
2021-10-11 15:20:00,489.62,489.91,489.5,489.5,4621.0,466.8234,467.0999,466.709,466.709,4621.0
2021-10-11 15:30:00,489.49,489.7,489.07,489.12,4307.0,466.6995,466.8997,466.299,466.3467,4307.0
2021-10-11 15:40:00,488.97,488.97,487.9,487.96,24944.0,466.2037,466.2037,465.1835,465.2407,24944.0
2021-10-11 15:50:00,487.85,487.85,487.24,487.3,118175.0,465.1358,465.1358,464.5542,464.6115,118175.0
2021-10-12 09:30:00,488.32,489.82,487.88,489.63,36323.0,465.584,467.0141,465.1645,466.833,36323.0
2021-10-12 09:40:00,489.35,490.04,488.17,489.23,37793.0,466.566,467.2239,465.4409,466.4516,37793.0
2021-10-12 09:50:00,489.08,490.87,489.02,489.15,21524.0,466.3086,468.0152,466.2514,466.3753,21524.0
2021-10-12 10:00:00,489.24,490.06,488.8,488.82,14256.0,466.4611,467.243,466.0416,466.0607,14256.0
2021-10-12 10:10:00,488.93,489.93,488.15,488.71,10282.0,466.1656,467.119,465.4219,465.9558,10282.0
2021-10-12 10:20:00,488.81,489.45,488.72,489.45,11278.0,466.0512,466.6614,465.9653,466.6614,11278.0
2021-10-12 10:30:00,489.64,490.8,489.23,490.8,12215.0,466.8425,467.9485,466.4516,467.9485,12215.0
2021-10-12 10:40:00,490.65,491.05,490.52,490.78,16212.0,467.8055,468.1869,467.6815,467.9294,16212.0
2021-10-12 10:50:00,490.71,490.94,489.94,490.03,10224.0,467.8627,468.082,467.1285,467.2143,10224.0
2021-10-12 11:00:00,490.19,490.97,489.86,490.8,7564.0,467.3669,468.1106,467.0523,467.9485,7564.0
2021-10-12 11:10:00,490.84,490.84,489.82,490.19,5930.0,467.9866,467.9866,467.0141,467.3669,5930.0
2021-10-12 11:20:00,490.17,490.9,490.17,490.52,4049.0,467.3478,468.0438,467.3478,467.6815,4049.0
2021-10-12 11:30:00,490.56,490.65,490.11,490.2,2430.0,467.7197,467.8055,467.2906,467.3764,2430.0
2021-10-12 11:40:00,490.01,490.66,490.0,490.66,4905.0,467.1953,467.815,467.1857,467.815,4905.0
2021-10-12 11:50:00,490.94,491.56,490.94,491.56,5095.0,468.082,468.6731,468.082,468.6731,5095.0
2021-10-12 12:00:00,491.62,492.34,491.56,492.32,18851.0,468.7303,469.4168,468.6731,469.3977,18851.0
2021-10-12 12:10:00,492.39,492.57,491.82,491.82,8595.0,469.4645,469.6361,468.921,468.921,8595.0
2021-10-12 12:20:00,491.7,491.75,491.28,491.28,3499.0,468.8066,468.8543,468.4061,468.4061,3499.0
2021-10-12 12:30:00,491.41,491.47,490.34,490.34,9978.0,468.5301,468.5873,467.5099,467.5099,9978.0
2021-10-12 12:40:00,490.41,490.91,490.41,490.65,3275.0,467.5767,468.0534,467.5767,467.8055,3275.0
2021-10-12 12:50:00,490.65,490.97,490.49,490.79,9418.0,467.8055,468.1106,467.6529,467.939,9418.0
2021-10-12 13:00:00,490.77,490.78,490.42,490.46,17123.0,467.9199,467.9294,467.5862,467.6243,17123.0
2021-10-12 13:10:00,490.64,490.8,490.64,490.8,1100.0,467.7959,467.9485,467.7959,467.9485,1100.0
2021-10-12 13:20:00,490.83,491.05,490.5,491.05,1357.0,467.9771,468.1869,467.6625,468.1869,1357.0
2021-10-12 13:30:00,490.78,491.24,490.78,491.21,3452.0,467.9294,468.368,467.9294,468.3394,3452.0
2021-10-12 13:40:00,491.28,491.59,491.25,491.44,9639.0,468.4061,468.7017,468.3775,468.5587,9639.0
2021-10-12 13:50:00,491.46,491.6,490.64,490.93,22728.0,468.5778,468.7112,467.7959,468.0724,22728.0
2021-10-12 14:00:00,490.67,491.04,490.64,490.97,7242.0,467.8245,468.1773,467.7959,468.1106,7242.0
2021-10-12 14:10:00,491.05,491.85,490.98,491.46,7138.0,468.1869,468.9496,468.1201,468.5778,7138.0
2021-10-12 14:20:00,491.57,491.58,491.51,491.55,906.0,468.6826,468.6922,468.6254,468.6636,906.0
2021-10-12 14:30:00,491.6,492.02,491.52,491.75,36029.0,468.7112,469.1117,468.635,468.8543,36029.0
2021-10-12 14:40:00,491.68,491.81,491.44,491.52,5686.0,468.7875,468.9115,468.5587,468.635,5686.0
2021-10-12 14:50:00,491.6,491.79,491.16,491.31,12225.0,468.7112,468.8924,468.2917,468.4348,12225.0
2021-10-12 15:00:00,491.18,491.18,490.51,490.56,6615.0,468.3108,468.3108,467.672,467.7197,6615.0
2021-10-12 15:10:00,490.73,490.92,490.2,490.52,13244.0,467.8818,468.0629,467.3764,467.6815,13244.0
2021-10-12 15:20:00,490.58,490.66,490.14,490.66,19256.0,467.7387,467.815,467.3192,467.815,19256.0
2021-10-12 15:30:00,490.5,490.83,490.35,490.64,7576.0,467.6625,467.9771,467.5194,467.7959,7576.0
2021-10-12 15:40:00,490.56,490.56,489.27,489.36,25149.0,467.7197,467.7197,466.4897,466.5755,25149.0
2021-10-12 15:50:00,489.5,490.57,489.16,490.21,98119.0,466.709,467.7292,466.3849,467.386,98119.0
2021-10-13 09:30:00,490.63,491.6,490.19,491.46,31556.0,467.7864,468.7112,467.3669,468.5778,31556.0
2021-10-13 09:40:00,491.51,491.84,489.87,489.94,29936.0,468.6254,468.9401,467.0618,467.1285,29936.0
2021-10-13 09:50:00,489.83,490.24,489.07,489.07,20947.0,467.0237,467.4146,466.299,466.299,20947.0
2021-10-13 10:00:00,489.08,489.08,487.6,487.6,26875.0,466.3086,466.3086,464.8975,464.8975,26875.0
2021-10-13 10:10:00,487.43,487.78,486.45,487.77,26036.0,464.7354,465.0691,463.801,465.0596,26036.0
2021-10-13 10:20:00,487.93,488.22,487.17,487.8,19947.0,465.2121,465.4886,464.4875,465.0882,19947.0
2021-10-13 10:30:00,487.95,489.36,487.95,488.86,11922.0,465.2312,466.5755,465.2312,466.0988,11922.0
2021-10-13 10:40:00,488.68,489.8,488.68,489.64,12495.0,465.9272,466.9951,465.9272,466.8425,12495.0
2021-10-13 10:50:00,489.48,489.92,489.48,489.82,1636.0,466.69,467.1095,466.69,467.0141,1636.0
2021-10-13 11:00:00,490.59,491.17,490.59,491.06,6129.0,467.7483,468.3013,467.7483,468.1964,6129.0
2021-10-13 11:10:00,490.93,491.49,490.93,491.34,5317.0,468.0724,468.6064,468.0724,468.4634,5317.0
2021-10-13 11:20:00,491.47,491.47,490.66,490.7,9634.0,468.5873,468.5873,467.815,467.8532,9634.0
2021-10-13 11:30:00,490.59,490.66,489.72,490.27,7669.0,467.7483,467.815,466.9188,467.4432,7669.0
2021-10-13 11:40:00,490.46,491.53,490.27,491.28,15563.0,467.6243,468.6445,467.4432,468.4061,15563.0
2021-10-13 11:50:00,491.26,491.38,490.37,490.49,7965.0,468.3871,468.5015,467.5385,467.6529,7965.0
2021-10-13 12:00:00,490.63,490.83,490.6,490.77,11272.0,467.7864,467.9771,467.7578,467.9199,11272.0
2021-10-13 12:10:00,490.8,490.8,490.43,490.49,1366.0,467.9485,467.9485,467.5957,467.6529,1366.0
2021-10-13 12:20:00,490.6,490.62,490.59,490.62,1000.0,467.7578,467.7769,467.7483,467.7769,1000.0
2021-10-13 12:30:00,490.82,491.12,490.56,491.1,2962.0,467.9676,468.2536,467.7197,468.2345,2962.0
2021-10-13 12:40:00,491.21,491.6,490.87,491.03,5041.0,468.3394,468.7112,468.0152,468.1678,5041.0
2021-10-13 12:50:00,490.65,491.1,490.57,491.1,1717.0,467.8055,468.2345,467.7292,468.2345,1717.0
2021-10-13 13:00:00,490.99,491.54,490.99,491.0,4288.0,468.1297,468.654,468.1297,468.1392,4288.0
2021-10-13 13:10:00,491.21,491.37,491.21,491.37,1600.0,468.3394,468.492,468.3394,468.492,1600.0
2021-10-13 13:20:00,491.3,491.85,491.13,491.85,5404.0,468.4252,468.9496,468.2631,468.9496,5404.0
2021-10-13 13:30:00,491.86,492.35,491.81,492.28,5874.0,468.9591,469.4263,468.9115,469.3596,5874.0
2021-10-13 13:40:00,492.24,492.24,491.93,491.93,3217.0,469.3215,469.3215,469.0259,469.0259,3217.0
2021-10-13 13:50:00,491.92,492.22,491.89,491.94,14787.0,469.0163,469.3024,468.9877,469.0354,14787.0
2021-10-13 14:00:00,492.04,493.15,490.94,491.86,11271.0,469.1308,470.1891,468.082,468.9591,11271.0
2021-10-13 14:10:00,491.61,491.96,491.14,491.72,3586.0,468.7208,469.0545,468.2727,468.8257,3586.0
2021-10-13 14:20:00,491.86,492.01,491.73,491.78,2380.0,468.9591,469.1022,468.8352,468.8829,2380.0
2021-10-13 14:30:00,491.77,491.83,490.91,490.91,11236.0,468.8733,468.9305,468.0534,468.0534,11236.0
2021-10-13 14:40:00,490.76,490.76,490.14,490.22,9936.0,467.9104,467.9104,467.3192,467.3955,9936.0
2021-10-13 14:50:00,490.13,490.87,490.13,490.74,4951.0,467.3097,468.0152,467.3097,467.8913,4951.0
2021-10-13 15:00:00,490.88,491.62,490.58,491.62,4872.0,468.0248,468.7303,467.7387,468.7303,4872.0
2021-10-13 15:10:00,491.5,491.83,491.22,491.38,12264.0,468.6159,468.9305,468.3489,468.5015,12264.0
2021-10-13 15:20:00,491.31,491.31,490.8,490.8,1118.0,468.4348,468.4348,467.9485,467.9485,1118.0
2021-10-13 15:30:00,490.79,491.45,490.58,491.45,18317.0,467.939,468.5682,467.7387,468.5682,18317.0
2021-10-13 15:40:00,491.44,491.84,491.05,491.75,30519.0,468.5587,468.9401,468.1869,468.8543,30519.0
2021-10-13 15:50:00,491.74,492.24,491.64,492.06,110379.0,468.8447,469.3215,468.7494,469.1498,110379.0
2021-10-14 09:30:00,496.6,497.31,496.02,496.13,69628.0,473.4785,474.1554,472.9255,473.0303,69628.0
2021-10-14 09:40:00,496.03,497.79,495.96,497.27,65133.0,472.935,474.613,472.8682,474.1173,65133.0
2021-10-14 09:50:00,497.16,497.57,496.68,496.9,19958.0,474.0124,474.4033,473.5547,473.7645,19958.0
2021-10-14 10:00:00,497.44,498.42,497.38,498.39,23123.0,474.2793,475.2137,474.2221,475.1851,23123.0
2021-10-14 10:10:00,498.47,499.1,498.4,498.75,18512.0,475.2614,475.8621,475.1946,475.5283,18512.0
2021-10-14 10:20:00,498.97,499.07,498.61,498.71,13931.0,475.7381,475.8334,475.3949,475.4902,13931.0
2021-10-14 10:30:00,498.74,498.86,498.34,498.44,13238.0,475.5188,475.6332,475.1374,475.2328,13238.0
2021-10-14 10:40:00,498.41,498.79,498.1,498.79,10005.0,475.2042,475.5665,474.9086,475.5665,10005.0
2021-10-14 10:50:00,498.9,499.07,498.75,499.07,8830.0,475.6714,475.8334,475.5283,475.8334,8830.0
2021-10-14 11:00:00,498.89,498.89,497.95,497.95,18396.0,475.6618,475.6618,474.7656,474.7656,18396.0
2021-10-14 11:10:00,497.94,498.23,497.76,498.14,18606.0,474.7561,475.0326,474.5844,474.9467,18606.0
2021-10-14 11:20:00,498.07,498.28,497.89,497.92,7357.0,474.88,475.0802,474.7084,474.737,7357.0
2021-10-14 11:30:00,498.14,498.75,497.98,498.75,7577.0,474.9467,475.5283,474.7942,475.5283,7577.0
2021-10-14 11:40:00,498.72,499.14,498.55,499.04,4525.0,475.4997,475.9002,475.3377,475.8048,4525.0
2021-10-14 11:50:00,499.31,499.31,499.0,499.23,13406.0,476.0623,476.0623,475.7667,475.986,13406.0
2021-10-14 12:00:00,499.4,499.4,499.25,499.39,7201.0,476.1481,476.1481,476.0051,476.1385,7201.0
2021-10-14 12:10:00,499.34,499.66,499.32,499.45,20317.0,476.0909,476.396,476.0718,476.1958,20317.0
2021-10-14 12:20:00,499.49,499.78,499.31,499.78,10584.0,476.2339,476.5104,476.0623,476.5104,10584.0
2021-10-14 12:30:00,499.8,499.89,499.41,499.71,8134.0,476.5295,476.6153,476.1576,476.4436,8134.0
2021-10-14 12:40:00,499.76,499.91,499.76,499.8,3546.0,476.4913,476.6343,476.4913,476.5295,3546.0
2021-10-14 12:50:00,499.76,500.23,499.76,500.23,8108.0,476.4913,476.9394,476.4913,476.9394,8108.0
2021-10-14 13:00:00,500.2,500.25,499.28,499.28,8049.0,476.9108,476.9585,476.0337,476.0337,8049.0
2021-10-14 13:10:00,499.37,499.56,499.35,499.49,14019.0,476.1195,476.3006,476.1004,476.2339,14019.0
2021-10-14 13:20:00,499.47,499.53,499.14,499.42,15903.0,476.2148,476.272,475.9002,476.1672,15903.0
2021-10-14 13:30:00,499.53,499.82,499.53,499.73,11354.0,476.272,476.5485,476.272,476.4627,11354.0
2021-10-14 13:40:00,499.76,500.14,499.73,500.11,13300.0,476.4913,476.8536,476.4627,476.825,13300.0
2021-10-14 13:50:00,500.1,500.12,499.88,499.88,2654.0,476.8155,476.8346,476.6057,476.6057,2654.0
2021-10-14 14:00:00,499.86,499.92,499.61,499.79,13659.0,476.5867,476.6439,476.3483,476.5199,13659.0
2021-10-14 14:10:00,499.8,500.25,499.8,500.21,10133.0,476.5295,476.9585,476.5295,476.9204,10133.0
2021-10-14 14:20:00,500.27,500.51,500.17,500.51,9664.0,476.9776,477.2064,476.8822,477.2064,9664.0
2021-10-14 14:30:00,500.42,500.57,500.16,500.56,5392.0,477.1206,477.2636,476.8727,477.2541,5392.0
2021-10-14 14:40:00,500.38,500.38,500.28,500.32,3349.0,477.0825,477.0825,476.9871,477.0252,3349.0
2021-10-14 14:50:00,500.34,500.65,500.27,500.58,7342.0,477.0443,477.3399,476.9776,477.2731,7342.0
2021-10-14 15:00:00,500.64,500.69,500.27,500.33,10206.0,477.3303,477.378,476.9776,477.0348,10206.0
2021-10-14 15:10:00,500.17,500.18,499.61,499.95,8282.0,476.8822,476.8918,476.3483,476.6725,8282.0
2021-10-14 15:20:00,499.88,499.88,499.58,499.81,3334.0,476.6057,476.6057,476.3197,476.539,3334.0
2021-10-14 15:30:00,499.76,500.07,499.15,499.35,6979.0,476.4913,476.7869,475.9097,476.1004,6979.0
2021-10-14 15:40:00,499.35,499.66,499.09,499.39,12576.0,476.1004,476.396,475.8525,476.1385,12576.0
2021-10-14 15:50:00,499.56,500.52,499.42,500.45,78994.0,476.3006,477.2159,476.1672,477.1492,78994.0
2021-10-15 09:30:00,504.24,504.99,503.53,504.07,133941.0,480.7627,481.4778,480.0858,480.6006,133941.0
2021-10-15 09:40:00,504.11,504.53,503.42,503.96,44996.0,480.6388,481.0392,479.9809,480.4958,44996.0
2021-10-15 09:50:00,503.71,505.07,503.71,504.82,21725.0,480.2574,481.5541,480.2574,481.3157,21725.0
2021-10-15 10:00:00,504.94,505.62,504.69,505.55,7870.0,481.4301,482.0785,481.1918,482.0117,7870.0
2021-10-15 10:10:00,505.63,506.2,505.33,505.36,13855.0,482.088,482.6315,481.802,481.8306,13855.0
2021-10-15 10:20:00,505.38,505.38,503.56,503.56,15893.0,481.8497,481.8497,480.1144,480.1144,15893.0
2021-10-15 10:30:00,503.7,504.49,503.7,504.27,5260.0,480.2479,481.0011,480.2479,480.7913,5260.0
2021-10-15 10:40:00,504.35,505.51,504.35,505.41,5027.0,480.8676,481.9736,480.8676,481.8783,5027.0
2021-10-15 10:50:00,505.42,505.61,504.66,504.77,6748.0,481.8878,482.0689,481.1632,481.2681,6748.0
2021-10-15 11:00:00,504.95,504.95,504.14,504.4,5658.0,481.4397,481.4397,480.6674,480.9153,5658.0
2021-10-15 11:10:00,504.28,504.74,504.15,504.49,5985.0,480.8009,481.2395,480.6769,481.0011,5985.0
2021-10-15 11:20:00,504.54,504.55,504.08,504.25,5956.0,481.0488,481.0583,480.6102,480.7723,5956.0
2021-10-15 11:30:00,504.23,504.53,504.1,504.34,4849.0,480.7532,481.0392,480.6293,480.8581,4849.0
2021-10-15 11:40:00,504.27,504.38,503.92,504.31,1403.0,480.7913,480.8962,480.4576,480.8295,1403.0
2021-10-15 11:50:00,504.37,504.38,503.94,504.24,2455.0,480.8867,480.8962,480.4767,480.7627,2455.0
2021-10-15 12:00:00,504.09,504.53,504.03,504.31,4696.0,480.6197,481.0392,480.5625,480.8295,4696.0
2021-10-15 12:10:00,504.38,504.49,504.23,504.23,4530.0,480.8962,481.0011,480.7532,480.7532,4530.0
2021-10-15 12:20:00,504.22,504.23,503.79,504.02,3920.0,480.7437,480.7532,480.3337,480.553,3920.0
2021-10-15 12:30:00,504.06,504.24,503.68,503.68,8199.0,480.5911,480.7627,480.2288,480.2288,8199.0
2021-10-15 12:40:00,503.66,504.15,503.66,504.06,2236.0,480.2097,480.6769,480.2097,480.5911,2236.0
2021-10-15 12:50:00,503.93,504.07,503.69,503.76,3518.0,480.4672,480.6006,480.2383,480.3051,3518.0
2021-10-15 13:00:00,503.69,503.77,503.49,503.73,3950.0,480.2383,480.3146,480.0477,480.2765,3950.0
2021-10-15 13:10:00,503.68,503.68,503.17,503.18,1650.0,480.2288,480.2288,479.7426,479.7521,1650.0
2021-10-15 13:20:00,503.12,503.25,503.04,503.16,3703.0,479.6949,479.8188,479.6186,479.733,3703.0
2021-10-15 13:30:00,502.96,503.52,502.93,503.52,7635.0,479.5423,480.0763,479.5137,480.0763,7635.0
2021-10-15 13:40:00,503.28,503.91,503.23,503.91,5740.0,479.8474,480.4481,479.7998,480.4481,5740.0
2021-10-15 13:50:00,503.85,504.05,503.71,503.71,4952.0,480.3909,480.5816,480.2574,480.2574,4952.0
2021-10-15 14:00:00,503.8,504.13,503.76,503.98,10402.0,480.3432,480.6579,480.3051,480.5148,10402.0
2021-10-15 14:10:00,503.97,503.99,503.79,503.96,2929.0,480.5053,480.5244,480.3337,480.4958,2929.0
2021-10-15 14:20:00,503.85,504.22,503.85,504.14,3716.0,480.3909,480.7437,480.3909,480.6674,3716.0
2021-10-15 14:30:00,504.05,504.18,503.82,504.09,6283.0,480.5816,480.7055,480.3623,480.6197,6283.0
2021-10-15 14:40:00,504.15,504.16,503.58,503.58,17958.0,480.6769,480.6865,480.1335,480.1335,17958.0
2021-10-15 14:50:00,503.72,503.8,503.46,503.75,5719.0,480.2669,480.3432,480.0191,480.2955,5719.0
2021-10-15 15:00:00,503.85,503.89,502.82,502.89,5306.0,480.3909,480.429,479.4088,479.4756,5306.0
2021-10-15 15:10:00,502.76,502.93,502.46,502.53,5902.0,479.3516,479.5137,479.0656,479.1324,5902.0
2021-10-15 15:20:00,502.48,502.81,502.25,502.67,2003.0,479.0847,479.3993,478.8654,479.2658,2003.0
2021-10-15 15:30:00,502.59,502.59,501.99,502.27,4296.0,479.1896,479.1896,478.6175,478.8845,4296.0
2021-10-15 15:40:00,502.18,502.44,501.92,501.92,26742.0,478.7986,479.0465,478.5508,478.5508,26742.0
2021-10-15 15:50:00,501.83,501.88,500.67,500.87,100979.0,478.4649,478.5126,477.359,477.5496,100979.0
2021-10-18 09:30:00,499.0,499.39,497.48,497.88,53472.0,475.7667,476.1385,474.3175,474.6989,53472.0
2021-10-18 09:40:00,497.94,500.06,497.7,499.79,31908.0,474.7561,476.7774,474.5272,476.5199,31908.0
2021-10-18 09:50:00,499.7,500.03,498.88,499.17,43170.0,476.4341,476.7488,475.6523,475.9288,43170.0
2021-10-18 10:00:00,499.17,500.21,499.17,500.06,12731.0,475.9288,476.9204,475.9288,476.7774,12731.0
2021-10-18 10:10:00,500.22,500.4,499.88,500.25,17336.0,476.9299,477.1015,476.6057,476.9585,17336.0
2021-10-18 10:20:00,500.33,501.04,500.16,500.94,23379.0,477.0348,477.7117,476.8727,477.6164,23379.0
2021-10-18 10:30:00,501.04,501.25,500.62,501.19,25839.0,477.7117,477.9119,477.3113,477.8547,25839.0
2021-10-18 10:40:00,501.16,501.55,500.85,501.13,13287.0,477.8261,478.198,477.5306,477.7975,13287.0
2021-10-18 10:50:00,501.12,501.12,500.28,500.69,10656.0,477.788,477.788,476.9871,477.378,10656.0
2021-10-18 11:00:00,500.9,501.39,500.75,501.19,9573.0,477.5782,478.0454,477.4352,477.8547,9573.0
2021-10-18 11:10:00,501.16,501.54,501.0,501.53,9466.0,477.8261,478.1884,477.6736,478.1789,9466.0
2021-10-18 11:20:00,501.59,501.85,501.09,501.09,12318.0,478.2361,478.484,477.7594,477.7594,12318.0
2021-10-18 11:30:00,501.03,501.49,500.93,501.31,17963.0,477.7022,478.1408,477.6068,477.9692,17963.0
2021-10-18 11:40:00,501.31,502.01,501.31,502.01,7517.0,477.9692,478.6366,477.9692,478.6366,7517.0
2021-10-18 11:50:00,501.97,502.57,501.83,502.43,8313.0,478.5984,479.1705,478.4649,479.037,8313.0
2021-10-18 12:00:00,502.37,502.56,502.31,502.42,10173.0,478.9798,479.161,478.9226,479.0275,10173.0
2021-10-18 12:10:00,502.39,502.83,502.37,502.54,32748.0,478.9989,479.4184,478.9798,479.1419,32748.0
2021-10-18 12:20:00,502.55,502.56,502.01,502.11,20275.0,479.1514,479.161,478.6366,478.7319,20275.0
2021-10-18 12:30:00,502.19,502.37,501.98,502.24,13406.0,478.8082,478.9798,478.608,478.8559,13406.0
2021-10-18 12:40:00,502.17,502.26,502.04,502.07,8381.0,478.7891,478.8749,478.6652,478.6938,8381.0
2021-10-18 12:50:00,502.0,502.0,501.69,501.88,7132.0,478.627,478.627,478.3315,478.5126,7132.0
2021-10-18 13:00:00,501.88,502.4,501.88,502.25,8438.0,478.5126,479.0084,478.5126,478.8654,8438.0
2021-10-18 13:10:00,502.29,502.31,501.98,502.14,9724.0,478.9035,478.9226,478.608,478.7605,9724.0
2021-10-18 13:20:00,502.18,502.23,501.91,502.0,13019.0,478.7986,478.8463,478.5412,478.627,13019.0
2021-10-18 13:30:00,501.94,501.94,501.66,501.76,5352.0,478.5698,478.5698,478.3029,478.3982,5352.0
2021-10-18 13:40:00,501.78,501.85,501.58,501.85,5438.0,478.4173,478.484,478.2266,478.484,5438.0
2021-10-18 13:50:00,501.68,501.93,501.49,501.49,17832.0,478.3219,478.5603,478.1408,478.1408,17832.0
2021-10-18 14:00:00,501.47,501.61,501.32,501.59,15070.0,478.1217,478.2552,477.9787,478.2361,15070.0
2021-10-18 14:10:00,501.64,501.86,501.54,501.8,11885.0,478.2838,478.4935,478.1884,478.4363,11885.0
2021-10-18 14:20:00,501.81,502.0,501.67,501.94,25156.0,478.4459,478.627,478.3124,478.5698,25156.0
2021-10-18 14:30:00,501.85,501.95,501.5,501.5,8973.0,478.484,478.5794,478.1503,478.1503,8973.0
2021-10-18 14:40:00,501.58,501.72,501.3,501.44,12149.0,478.2266,478.3601,477.9596,478.0931,12149.0
2021-10-18 14:50:00,501.4,501.89,501.4,501.72,6189.0,478.055,478.5221,478.055,478.3601,6189.0
2021-10-18 15:00:00,501.7,501.75,501.51,501.62,7831.0,478.341,478.3887,478.1598,478.2647,7831.0
2021-10-18 15:10:00,501.76,502.03,501.61,501.92,10318.0,478.3982,478.6556,478.2552,478.5508,10318.0
2021-10-18 15:20:00,501.95,502.25,501.83,501.86,9308.0,478.5794,478.8654,478.4649,478.4935,9308.0
2021-10-18 15:30:00,501.83,501.95,501.69,501.83,7078.0,478.4649,478.5794,478.3315,478.4649,7078.0
2021-10-18 15:40:00,501.79,502.04,501.59,501.91,5020.0,478.4268,478.6652,478.2361,478.5412,5020.0
2021-10-18 15:50:00,502.08,502.39,501.71,501.94,55585.0,478.7033,478.9989,478.3505,478.5698,55585.0
2021-10-19 09:30:00,503.75,504.54,502.94,503.01,20817.0,480.2955,481.0488,479.5233,479.59,20817.0
2021-10-19 09:40:00,503.24,503.67,502.2,502.2,30050.0,479.8093,480.2193,478.8177,478.8177,30050.0
2021-10-19 09:50:00,502.53,502.98,502.04,502.08,18930.0,479.1324,479.5614,478.6652,478.7033,18930.0
2021-10-19 10:00:00,501.93,502.71,501.93,502.71,5507.0,478.5603,479.304,478.5603,479.304,5507.0
2021-10-19 10:10:00,502.59,502.97,502.36,502.97,19383.0,479.1896,479.5519,478.9703,479.5519,19383.0
2021-10-19 10:20:00,502.82,502.98,502.24,502.33,11277.0,479.4088,479.5614,478.8559,478.9417,11277.0
2021-10-19 10:30:00,502.2,502.25,501.6,501.81,35942.0,478.8177,478.8654,478.2457,478.4459,35942.0
2021-10-19 10:40:00,501.75,502.4,501.75,502.26,15147.0,478.3887,479.0084,478.3887,478.8749,15147.0
2021-10-19 10:50:00,502.38,502.79,502.38,502.61,9845.0,478.9893,479.3802,478.9893,479.2086,9845.0
2021-10-19 11:00:00,502.75,503.28,502.74,503.28,3710.0,479.3421,479.8474,479.3326,479.8474,3710.0
2021-10-19 11:10:00,503.15,503.92,503.15,503.76,10304.0,479.7235,480.4576,479.7235,480.3051,10304.0
2021-10-19 11:20:00,503.79,503.86,503.62,503.81,4363.0,480.3337,480.4004,480.1716,480.3528,4363.0
2021-10-19 11:30:00,503.71,504.0,503.41,504.0,3320.0,480.2574,480.5339,479.9714,480.5339,3320.0
2021-10-19 11:40:00,504.01,504.28,503.99,504.23,12368.0,480.5434,480.8009,480.5244,480.7532,12368.0
2021-10-19 11:50:00,504.21,504.36,504.12,504.35,5814.0,480.7341,480.8771,480.6483,480.8676,5814.0
2021-10-19 12:00:00,504.21,504.34,504.12,504.26,4171.0,480.7341,480.8581,480.6483,480.7818,4171.0
2021-10-19 12:10:00,504.21,504.53,504.21,504.3,4345.0,480.7341,481.0392,480.7341,480.8199,4345.0
2021-10-19 12:20:00,504.21,504.21,503.92,504.14,4632.0,480.7341,480.7341,480.4576,480.6674,4632.0
2021-10-19 12:30:00,504.09,504.54,504.09,504.51,8149.0,480.6197,481.0488,480.6197,481.0202,8149.0
2021-10-19 12:40:00,504.52,504.75,504.46,504.64,8047.0,481.0297,481.249,480.9725,481.1441,8047.0
2021-10-19 12:50:00,504.55,504.82,504.5,504.81,3360.0,481.0583,481.3157,481.0106,481.3062,3360.0
2021-10-19 13:00:00,504.82,504.9,504.37,504.49,8675.0,481.3157,481.392,480.8867,481.0011,8675.0
2021-10-19 13:10:00,504.37,504.52,504.37,504.45,1524.0,480.8867,481.0297,480.8867,480.963,1524.0
2021-10-19 13:20:00,504.4,504.42,504.13,504.13,2706.0,480.9153,480.9344,480.6579,480.6579,2706.0
2021-10-19 13:30:00,504.14,504.43,504.14,504.43,200.0,480.6674,480.9439,480.6674,480.9439,200.0
2021-10-19 13:40:00,504.54,504.54,504.28,504.28,1294.0,481.0488,481.0488,480.8009,480.8009,1294.0
2021-10-19 13:50:00,504.25,504.41,504.25,504.41,300.0,480.7723,480.9248,480.7723,480.9248,300.0
2021-10-19 14:00:00,504.35,504.39,504.1,504.1,1350.0,480.8676,480.9058,480.6293,480.6293,1350.0
2021-10-19 14:10:00,504.16,504.2,504.03,504.03,625.0,480.6865,480.7246,480.5625,480.5625,625.0
2021-10-19 14:20:00,503.86,503.86,503.18,503.36,6616.0,480.4004,480.4004,479.7521,479.9237,6616.0
2021-10-19 14:30:00,503.29,503.29,502.63,502.64,11337.0,479.857,479.857,479.2277,479.2372,11337.0
2021-10-19 14:40:00,502.68,502.87,502.55,502.87,6170.0,479.2754,479.4565,479.1514,479.4565,6170.0
2021-10-19 14:50:00,502.97,503.35,502.97,503.35,1445.0,479.5519,479.9142,479.5519,479.9142,1445.0
2021-10-19 15:00:00,503.3,503.68,503.3,503.68,4427.0,479.8665,480.2288,479.8665,480.2288,4427.0
2021-10-19 15:10:00,503.6,503.91,503.48,503.91,5959.0,480.1525,480.4481,480.0381,480.4481,5959.0
2021-10-19 15:20:00,503.89,503.89,503.04,503.2,3610.0,480.429,480.429,479.6186,479.7712,3610.0
2021-10-19 15:30:00,502.62,503.29,502.53,502.9,2256.0,479.2182,479.857,479.1324,479.4851,2256.0
2021-10-19 15:40:00,502.84,503.0,502.56,502.99,7369.0,479.4279,479.5805,479.161,479.5709,7369.0
2021-10-19 15:50:00,503.02,503.43,502.88,503.4,55853.0,479.5995,479.9904,479.4661,479.9618,55853.0
2021-10-20 09:30:00,503.2,503.72,503.0,503.05,61404.0,479.7712,480.2669,479.5805,479.6281,61404.0
2021-10-20 09:40:00,502.97,504.41,502.92,504.27,32911.0,479.5519,480.9248,479.5042,480.7913,32911.0
2021-10-20 09:50:00,504.49,504.75,504.28,504.66,42489.0,481.0011,481.249,480.8009,481.1632,42489.0
2021-10-20 10:00:00,504.55,505.3,504.38,505.15,14059.0,481.0583,481.7734,480.8962,481.6304,14059.0
2021-10-20 10:10:00,505.43,506.36,505.43,506.25,17055.0,481.8973,482.784,481.8973,482.6791,17055.0
2021-10-20 10:20:00,506.25,507.23,506.22,507.23,8803.0,482.6791,483.6135,482.6505,483.6135,8803.0
2021-10-20 10:30:00,507.36,508.08,507.22,507.8,28072.0,483.7375,484.4239,483.604,484.157,28072.0
2021-10-20 10:40:00,507.74,507.95,507.21,507.38,8928.0,484.0998,484.3,483.5945,483.7565,8928.0
2021-10-20 10:50:00,507.41,507.69,506.71,506.71,14383.0,483.7851,484.0521,483.1177,483.1177,14383.0
2021-10-20 11:00:00,506.88,507.2,506.6,506.76,4428.0,483.2798,483.5849,483.0129,483.1654,4428.0
2021-10-20 11:10:00,507.06,507.15,506.83,507.09,10394.0,483.4514,483.5372,483.2321,483.48,10394.0
2021-10-20 11:20:00,507.17,507.36,506.7,506.93,9578.0,483.5563,483.7375,483.1082,483.3275,9578.0
2021-10-20 11:30:00,507.01,507.07,506.57,507.0,16361.0,483.4038,483.461,482.9843,483.3942,16361.0
2021-10-20 11:40:00,507.0,507.35,506.93,507.34,20269.0,483.3942,483.7279,483.3275,483.7184,20269.0
2021-10-20 11:50:00,507.34,507.88,507.34,507.86,5981.0,483.7184,484.2333,483.7184,484.2142,5981.0
2021-10-20 12:00:00,507.86,508.21,507.84,507.89,15511.0,484.2142,484.5479,484.1951,484.2428,15511.0
2021-10-20 12:10:00,507.85,507.94,507.44,507.44,2113.0,484.2047,484.2905,483.8137,483.8137,2113.0
2021-10-20 12:20:00,507.36,507.81,507.36,507.77,6157.0,483.7375,484.1665,483.7375,484.1284,6157.0
2021-10-20 12:30:00,507.81,508.24,507.81,508.24,7741.0,484.1665,484.5765,484.1665,484.5765,7741.0
2021-10-20 12:40:00,508.24,508.4,508.2,508.33,10844.0,484.5765,484.729,484.5384,484.6623,10844.0
2021-10-20 12:50:00,508.2,508.28,508.04,508.09,3802.0,484.5384,484.6146,484.3858,484.4335,3802.0
2021-10-20 13:00:00,508.03,508.03,507.23,507.23,2678.0,484.3763,484.3763,483.6135,483.6135,2678.0
2021-10-20 13:10:00,507.28,507.34,506.88,506.88,8071.0,483.6612,483.7184,483.2798,483.2798,8071.0
2021-10-20 13:20:00,506.55,507.4,506.39,507.4,5258.0,482.9652,483.7756,482.8126,483.7756,5258.0
2021-10-20 13:30:00,507.32,507.47,506.96,507.23,5055.0,483.6993,483.8423,483.3561,483.6135,5055.0
2021-10-20 13:40:00,507.16,507.34,507.06,507.06,4106.0,483.5468,483.7184,483.4514,483.4514,4106.0
2021-10-20 13:50:00,507.13,507.21,506.89,507.01,4403.0,483.5182,483.5945,483.2894,483.4038,4403.0
2021-10-20 14:00:00,507.09,507.58,507.08,507.58,4590.0,483.48,483.9472,483.4705,483.9472,4590.0
2021-10-20 14:10:00,507.44,507.66,507.36,507.48,4466.0,483.8137,484.0235,483.7375,483.8519,4466.0
2021-10-20 14:20:00,507.34,507.46,507.17,507.3,3571.0,483.7184,483.8328,483.5563,483.6803,3571.0
2021-10-20 14:30:00,507.31,507.47,507.2,507.2,22501.0,483.6898,483.8423,483.5849,483.5849,22501.0
2021-10-20 14:40:00,507.23,507.25,506.74,506.92,4243.0,483.6135,483.6326,483.1463,483.318,4243.0
2021-10-20 14:50:00,506.97,507.26,506.97,507.18,5274.0,483.3656,483.6421,483.3656,483.5658,5274.0
2021-10-20 15:00:00,507.18,507.63,507.08,507.52,7931.0,483.5658,483.9949,483.4705,483.89,7931.0
2021-10-20 15:10:00,507.38,507.41,506.55,506.7,12222.0,483.7565,483.7851,482.9652,483.1082,12222.0
2021-10-20 15:20:00,506.54,506.89,506.48,506.67,9608.0,482.9556,483.2894,482.8984,483.0796,9608.0
2021-10-20 15:30:00,506.66,506.91,506.4,506.4,4637.0,483.0701,483.3084,482.8222,482.8222,4637.0
2021-10-20 15:40:00,506.45,507.11,506.43,506.76,6329.0,482.8698,483.4991,482.8508,483.1654,6329.0
2021-10-20 15:50:00,506.68,507.4,506.68,507.4,59698.0,483.0891,483.7756,483.0891,483.7756,59698.0
2021-10-21 09:30:00,506.59,507.95,506.47,507.53,68535.0,483.0033,484.3,482.8889,483.8996,68535.0
2021-10-21 09:40:00,507.41,508.64,507.11,508.41,35828.0,483.7851,484.9579,483.4991,484.7386,35828.0
2021-10-21 09:50:00,508.44,508.87,508.33,508.82,37164.0,484.7672,485.1772,484.6623,485.1295,37164.0
2021-10-21 10:00:00,508.9,508.99,508.15,508.98,21956.0,485.2058,485.2916,484.4907,485.282,21956.0
2021-10-21 10:10:00,508.98,509.18,508.3,508.45,15837.0,485.282,485.4727,484.6337,484.7767,15837.0
2021-10-21 10:20:00,508.18,508.42,507.9,508.38,11683.0,484.5193,484.7481,484.2523,484.71,11683.0
2021-10-21 10:30:00,508.3,508.85,508.26,508.67,6854.0,484.6337,485.1581,484.5956,484.9865,6854.0
2021-10-21 10:40:00,508.44,508.87,508.26,508.82,8619.0,484.7672,485.1772,484.5956,485.1295,8619.0
2021-10-21 10:50:00,508.6,508.64,507.54,507.54,9651.0,484.9197,484.9579,483.9091,483.9091,9651.0
2021-10-21 11:00:00,507.53,507.66,507.03,507.03,11940.0,483.8996,484.0235,483.4228,483.4228,11940.0
2021-10-21 11:10:00,506.85,507.25,506.85,506.94,12591.0,483.2512,483.6326,483.2512,483.337,12591.0
2021-10-21 11:20:00,506.86,507.19,505.99,505.99,13085.0,483.2607,483.5754,482.4313,482.4313,13085.0
2021-10-21 11:30:00,506.01,506.08,505.48,505.8,9226.0,482.4503,482.5171,481.945,482.2501,9226.0
2021-10-21 11:40:00,505.87,506.54,505.81,506.46,10719.0,482.3168,482.9556,482.2596,482.8794,10719.0
2021-10-21 11:50:00,506.62,506.66,506.31,506.32,1084.0,483.0319,483.0701,482.7364,482.7459,1084.0
2021-10-21 12:00:00,506.71,506.84,506.61,506.65,1042.0,483.1177,483.2417,483.0224,483.0605,1042.0
2021-10-21 12:10:00,506.44,506.9,506.37,506.76,6684.0,482.8603,483.2989,482.7936,483.1654,6684.0
2021-10-21 12:20:00,506.83,506.93,506.66,506.74,2734.0,483.2321,483.3275,483.0701,483.1463,2734.0
2021-10-21 12:30:00,506.71,506.85,506.67,506.85,1063.0,483.1177,483.2512,483.0796,483.2512,1063.0
2021-10-21 12:40:00,506.93,506.96,506.72,506.72,1162.0,483.3275,483.3561,483.1273,483.1273,1162.0
2021-10-21 12:50:00,506.66,506.74,506.55,506.66,1966.0,483.0701,483.1463,482.9652,483.0701,1966.0
2021-10-21 13:00:00,506.65,507.07,506.65,507.07,1400.0,483.0605,483.461,483.0605,483.461,1400.0
2021-10-21 13:10:00,506.96,507.3,506.96,507.18,1668.0,483.3561,483.6803,483.3561,483.5658,1668.0
2021-10-21 13:20:00,507.3,507.74,507.3,507.66,5780.0,483.6803,484.0998,483.6803,484.0235,5780.0
2021-10-21 13:30:00,507.67,507.81,507.67,507.77,7047.0,484.033,484.1665,484.033,484.1284,7047.0
2021-10-21 13:40:00,507.58,507.58,507.08,507.08,2789.0,483.9472,483.9472,483.4705,483.4705,2789.0
2021-10-21 13:50:00,507.08,507.08,506.52,506.78,1933.0,483.4705,483.4705,482.9366,483.1845,1933.0
2021-10-21 14:00:00,506.88,507.64,506.88,507.64,1893.0,483.2798,484.0044,483.2798,484.0044,1893.0
2021-10-21 14:10:00,507.51,507.84,507.48,507.67,5587.0,483.8805,484.1951,483.8519,484.033,5587.0
2021-10-21 14:20:00,507.57,507.68,507.34,507.35,5059.0,483.9377,484.0426,483.7184,483.7279,5059.0
2021-10-21 14:30:00,507.21,507.28,506.93,506.93,4458.0,483.5945,483.6612,483.3275,483.3275,4458.0
2021-10-21 14:40:00,507.0,507.53,506.75,507.52,12797.0,483.3942,483.8996,483.1559,483.89,12797.0
2021-10-21 14:50:00,507.52,507.68,507.47,507.59,3254.0,483.89,484.0426,483.8423,483.9568,3254.0
2021-10-21 15:00:00,507.62,508.14,507.61,508.01,11158.0,483.9854,484.4812,483.9758,484.3572,11158.0
2021-10-21 15:10:00,508.02,508.34,507.88,508.16,13920.0,484.3667,484.6718,484.2333,484.5002,13920.0
2021-10-21 15:20:00,508.18,508.67,508.14,508.52,24476.0,484.5193,484.9865,484.4812,484.8435,24476.0
2021-10-21 15:30:00,508.54,508.67,508.15,508.24,8238.0,484.8625,484.9865,484.4907,484.5765,8238.0
2021-10-21 15:40:00,508.04,508.42,507.98,508.25,14801.0,484.3858,484.7481,484.3286,484.586,14801.0
2021-10-21 15:50:00,508.24,509.15,508.16,508.81,72649.0,484.5765,485.4441,484.5002,485.12,72649.0
2021-10-22 09:30:00,509.3,510.77,509.3,510.77,28064.0,485.5871,486.9887,485.5871,486.9887,28064.0
2021-10-22 09:40:00,510.8,511.61,510.59,510.82,24562.0,487.0173,487.7896,486.8171,487.0364,24562.0
2021-10-22 09:50:00,510.87,511.94,510.45,511.86,14158.0,487.084,488.1042,486.6836,488.0279,14158.0
2021-10-22 10:00:00,511.83,512.02,511.43,511.87,21308.0,487.9993,488.1805,487.618,488.0375,21308.0
2021-10-22 10:10:00,511.81,512.1,511.7,512.1,8966.0,487.9803,488.2568,487.8754,488.2568,8966.0
2021-10-22 10:20:00,512.09,512.45,511.94,512.32,5672.0,488.2472,488.5905,488.1042,488.4665,5672.0
2021-10-22 10:30:00,512.29,512.29,511.64,511.79,5219.0,488.4379,488.4379,487.8182,487.9612,5219.0
2021-10-22 10:40:00,511.77,511.94,511.54,511.83,6704.0,487.9421,488.1042,487.7228,487.9993,6704.0
2021-10-22 10:50:00,511.76,511.79,510.63,510.63,16412.0,487.9326,487.9612,486.8552,486.8552,16412.0
2021-10-22 11:00:00,510.62,511.7,510.62,511.69,5676.0,486.8457,487.8754,486.8457,487.8659,5676.0
2021-10-22 11:10:00,511.35,511.35,510.52,510.86,9059.0,487.5417,487.5417,486.7503,487.0745,9059.0
2021-10-22 11:20:00,510.68,510.68,509.29,509.62,16953.0,486.9029,486.9029,485.5776,485.8922,16953.0
2021-10-22 11:30:00,509.56,509.65,508.25,508.38,13314.0,485.835,485.9208,484.586,484.71,13314.0
2021-10-22 11:40:00,508.06,508.52,507.31,507.39,17020.0,484.4049,484.8435,483.6898,483.7661,17020.0
2021-10-22 11:50:00,507.33,508.34,507.08,508.29,9971.0,483.7089,484.6718,483.4705,484.6242,9971.0
2021-10-22 12:00:00,508.2,508.87,507.74,508.87,8522.0,484.5384,485.1772,484.0998,485.1772,8522.0
2021-10-22 12:10:00,508.73,509.15,508.56,509.04,5461.0,485.0437,485.4441,484.8816,485.3392,5461.0
2021-10-22 12:20:00,509.04,509.1,508.51,508.99,3471.0,485.3392,485.3965,484.8339,485.2916,3471.0
2021-10-22 12:30:00,509.02,509.45,509.02,509.32,9562.0,485.3202,485.7302,485.3202,485.6062,9562.0
2021-10-22 12:40:00,509.33,509.97,509.33,509.94,11398.0,485.6157,486.2259,485.6157,486.1973,11398.0
2021-10-22 12:50:00,509.96,510.06,509.62,509.77,5960.0,486.2164,486.3118,485.8922,486.0353,5960.0
2021-10-22 13:00:00,509.63,509.84,509.57,509.73,6688.0,485.9018,486.102,485.8446,485.9971,6688.0
2021-10-22 13:10:00,510.08,510.08,509.81,510.05,2800.0,486.3308,486.3308,486.0734,486.3022,2800.0
2021-10-22 13:20:00,509.91,510.13,509.81,509.91,5413.0,486.1687,486.3785,486.0734,486.1687,5413.0
2021-10-22 13:30:00,509.83,510.25,509.67,510.15,17272.0,486.0925,486.4929,485.9399,486.3976,17272.0
2021-10-22 13:40:00,510.13,510.32,509.9,509.9,7865.0,486.3785,486.5597,486.1592,486.1592,7865.0
2021-10-22 13:50:00,509.91,509.99,509.41,509.42,3234.0,486.1687,486.245,485.692,485.7016,3234.0
2021-10-22 14:00:00,509.41,509.75,509.4,509.75,5616.0,485.692,486.0162,485.6825,486.0162,5616.0
2021-10-22 14:10:00,509.87,509.87,509.78,509.78,795.0,486.1306,486.1306,486.0448,486.0448,795.0
2021-10-22 14:20:00,509.8,510.05,509.79,510.03,535.0,486.0639,486.3022,486.0543,486.2832,535.0
2021-10-22 14:30:00,510.2,510.67,510.2,510.43,7598.0,486.4452,486.8934,486.4452,486.6645,7598.0
2021-10-22 14:40:00,510.33,510.49,510.17,510.49,1510.0,486.5692,486.7217,486.4166,486.7217,1510.0
2021-10-22 14:50:00,510.48,510.52,509.86,509.86,2265.0,486.7122,486.7503,486.1211,486.1211,2265.0
2021-10-22 15:00:00,509.71,509.87,509.48,509.7,4650.0,485.9781,486.1306,485.7588,485.9685,4650.0
2021-10-22 15:10:00,509.76,509.81,509.02,509.1,7489.0,486.0257,486.0734,485.3202,485.3965,7489.0
2021-10-22 15:20:00,509.33,509.53,509.19,509.42,5255.0,485.6157,485.8064,485.4823,485.7016,5255.0
2021-10-22 15:30:00,509.49,510.25,509.49,509.52,10581.0,485.7683,486.4929,485.7683,485.7969,10581.0
2021-10-22 15:40:00,509.64,509.7,509.11,509.11,5305.0,485.9113,485.9685,485.406,485.406,5305.0
2021-10-22 15:50:00,509.15,509.65,509.01,509.52,38447.0,485.4441,485.9208,485.3106,485.7969,38447.0
2021-10-25 09:30:00,510.42,510.91,509.97,510.27,36955.0,486.655,487.1222,486.2259,486.512,36955.0
2021-10-25 09:40:00,510.03,510.12,508.8,509.54,41958.0,486.2832,486.369,485.1104,485.816,41958.0
2021-10-25 09:50:00,509.32,510.88,508.78,510.71,21454.0,485.6062,487.0936,485.0914,486.9315,21454.0
2021-10-25 10:00:00,510.87,511.59,510.87,511.09,15520.0,487.084,487.7705,487.084,487.2938,15520.0
2021-10-25 10:10:00,511.13,511.88,510.8,511.71,23221.0,487.3319,488.047,487.0173,487.8849,23221.0
2021-10-25 10:20:00,511.45,511.79,511.17,511.79,15367.0,487.637,487.9612,487.3701,487.9612,15367.0
2021-10-25 10:30:00,511.71,512.44,511.54,512.22,10604.0,487.8849,488.5809,487.7228,488.3712,10604.0
2021-10-25 10:40:00,512.09,512.44,512.09,512.33,9430.0,488.2472,488.5809,488.2472,488.4761,9430.0
2021-10-25 10:50:00,512.48,512.78,512.42,512.54,16512.0,488.6191,488.9051,488.5619,488.6763,16512.0
2021-10-25 11:00:00,512.37,512.61,512.27,512.55,6431.0,488.5142,488.743,488.4189,488.6858,6431.0
2021-10-25 11:10:00,512.6,513.21,512.6,513.2,3269.0,488.7335,489.3151,488.7335,489.3056,3269.0
2021-10-25 11:20:00,513.04,513.35,512.97,513.18,8080.0,489.153,489.4486,489.0863,489.2865,8080.0
2021-10-25 11:30:00,513.21,513.64,512.98,513.49,16357.0,489.3151,489.7251,489.0958,489.5821,16357.0
2021-10-25 11:40:00,513.49,513.68,513.42,513.51,12296.0,489.5821,489.7632,489.5153,489.6011,12296.0
2021-10-25 11:50:00,513.57,513.96,513.57,513.64,9395.0,489.6583,490.0302,489.6583,489.7251,9395.0
2021-10-25 12:00:00,513.48,513.97,513.36,513.71,23186.0,489.5725,490.0397,489.4581,489.7918,23186.0
2021-10-25 12:10:00,513.74,513.74,513.03,513.03,7515.0,489.8204,489.8204,489.1435,489.1435,7515.0
2021-10-25 12:20:00,512.95,513.3,512.81,513.24,8521.0,489.0672,489.4009,488.9337,489.3437,8521.0
2021-10-25 12:30:00,513.26,513.32,512.23,512.32,7941.0,489.3628,489.42,488.3807,488.4665,7941.0
2021-10-25 12:40:00,512.33,512.55,512.19,512.43,5837.0,488.4761,488.6858,488.3426,488.5714,5837.0
2021-10-25 12:50:00,512.36,512.37,511.94,512.1,5346.0,488.5047,488.5142,488.1042,488.2568,5346.0
2021-10-25 13:00:00,512.05,512.61,512.05,512.61,3590.0,488.2091,488.743,488.2091,488.743,3590.0
2021-10-25 13:10:00,512.58,513.1,512.58,512.94,8059.0,488.7144,489.2102,488.7144,489.0577,8059.0
2021-10-25 13:20:00,513.04,513.21,512.83,513.16,6180.0,489.153,489.3151,488.9528,489.2674,6180.0
2021-10-25 13:30:00,513.24,513.24,512.79,512.82,5595.0,489.3437,489.3437,488.9146,488.9433,5595.0
2021-10-25 13:40:00,512.54,512.74,512.54,512.73,3585.0,488.6763,488.867,488.6763,488.8574,3585.0
2021-10-25 13:50:00,512.72,513.01,512.63,512.97,6079.0,488.8479,489.1244,488.7621,489.0863,6079.0
2021-10-25 14:00:00,513.04,513.09,512.78,512.92,8421.0,489.153,489.2007,488.9051,489.0386,8421.0
2021-10-25 14:10:00,512.88,513.02,512.77,512.93,7046.0,489.0005,489.1339,488.8956,489.0481,7046.0
2021-10-25 14:20:00,512.86,513.16,512.86,513.01,3392.0,488.9814,489.2674,488.9814,489.1244,3392.0
2021-10-25 14:30:00,513.14,513.19,512.46,512.47,12125.0,489.2484,489.296,488.6,488.6095,12125.0
2021-10-25 14:40:00,512.34,512.5,512.33,512.5,3659.0,488.4856,488.6382,488.4761,488.6382,3659.0
2021-10-25 14:50:00,512.54,512.97,512.3,512.44,32461.0,488.6763,489.0863,488.4475,488.5809,32461.0
2021-10-25 15:00:00,512.33,512.69,512.33,512.41,6440.0,488.4761,488.8193,488.4761,488.5523,6440.0
2021-10-25 15:10:00,512.35,512.41,511.92,511.98,4524.0,488.4951,488.5523,488.0852,488.1424,4524.0
2021-10-25 15:20:00,511.89,512.13,511.8,511.95,2863.0,488.0566,488.2854,487.9707,488.1138,2863.0
2021-10-25 15:30:00,512.08,512.18,511.77,512.02,3500.0,488.2377,488.3331,487.9421,488.1805,3500.0
2021-10-25 15:40:00,512.13,512.13,511.7,511.72,4300.0,488.2854,488.2854,487.8754,487.8945,4300.0
2021-10-25 15:50:00,511.89,512.13,511.52,512.08,76453.0,488.0566,488.2854,487.7038,488.2377,76453.0
2021-10-26 09:30:00,513.0,513.17,510.6,510.6,34885.0,489.1149,489.277,486.8266,486.8266,34885.0
2021-10-26 09:40:00,510.65,511.71,510.62,511.69,67279.0,486.8743,487.8849,486.8457,487.8659,67279.0
2021-10-26 09:50:00,511.74,512.42,511.49,511.68,23357.0,487.9135,488.5619,487.6752,487.8563,23357.0
2021-10-26 10:00:00,511.33,512.55,511.31,512.49,19135.0,487.5226,488.6858,487.5036,488.6286,19135.0
2021-10-26 10:10:00,512.62,513.45,512.62,513.03,9064.0,488.7526,489.5439,488.7526,489.1435,9064.0
2021-10-26 10:20:00,512.95,513.02,512.39,512.72,5499.0,489.0672,489.1339,488.5333,488.8479,5499.0
2021-10-26 10:30:00,512.66,513.11,512.2,513.02,2030.0,488.7907,489.2197,488.3521,489.1339,2030.0
2021-10-26 10:40:00,512.76,513.05,512.27,513.05,2572.0,488.886,489.1625,488.4189,489.1625,2572.0
2021-10-26 10:50:00,513.17,513.71,513.17,513.7,11976.0,489.277,489.7918,489.277,489.7823,11976.0
2021-10-26 11:00:00,513.46,513.56,513.03,513.03,10307.0,489.5535,489.6488,489.1435,489.1435,10307.0
2021-10-26 11:10:00,513.18,513.38,512.88,513.07,6284.0,489.2865,489.4772,489.0005,489.1816,6284.0
2021-10-26 11:20:00,513.16,513.16,512.72,512.87,3502.0,489.2674,489.2674,488.8479,488.9909,3502.0
2021-10-26 11:30:00,513.03,513.03,511.82,512.92,54868.0,489.1435,489.1435,487.9898,489.0386,54868.0
2021-10-26 11:40:00,512.99,513.27,512.32,512.33,5784.0,489.1053,489.3723,488.4665,488.4761,5784.0
2021-10-26 11:50:00,512.27,512.41,511.26,511.27,13285.0,488.4189,488.5523,487.4559,487.4654,13285.0
2021-10-26 12:00:00,511.38,511.38,510.56,510.84,14152.0,487.5703,487.5703,486.7885,487.0554,14152.0
2021-10-26 12:10:00,510.45,511.19,510.45,510.96,13201.0,486.6836,487.3891,486.6836,487.1699,13201.0
2021-10-26 12:20:00,511.14,511.25,510.93,511.12,7622.0,487.3415,487.4464,487.1412,487.3224,7622.0
2021-10-26 12:30:00,510.93,510.93,509.75,509.75,8174.0,487.1412,487.1412,486.0162,486.0162,8174.0
2021-10-26 12:40:00,509.67,509.87,509.0,509.55,23298.0,485.9399,486.1306,485.3011,485.8255,23298.0
2021-10-26 12:50:00,509.18,510.25,509.11,510.25,16581.0,485.4727,486.4929,485.406,486.4929,16581.0
2021-10-26 13:00:00,509.86,510.16,509.83,510.01,6643.0,486.1211,486.4071,486.0925,486.2641,6643.0
2021-10-26 13:10:00,509.78,509.78,509.43,509.69,7709.0,486.0448,486.0448,485.7111,485.959,7709.0
2021-10-26 13:20:00,509.74,509.74,509.03,509.6,7713.0,486.0067,486.0067,485.3297,485.8732,7713.0
2021-10-26 13:30:00,509.36,510.25,509.31,510.09,7901.0,485.6443,486.4929,485.5967,486.3404,7901.0
2021-10-26 13:40:00,509.89,509.89,509.25,509.27,1577.0,486.1497,486.1497,485.5395,485.5585,1577.0
2021-10-26 13:50:00,509.51,509.68,509.29,509.63,2150.0,485.7874,485.9494,485.5776,485.9018,2150.0
2021-10-26 14:00:00,509.97,510.29,509.84,510.28,11459.0,486.2259,486.531,486.102,486.5215,11459.0
2021-10-26 14:10:00,510.24,511.06,510.07,511.04,31066.0,486.4834,487.2652,486.3213,487.2461,31066.0
2021-10-26 14:20:00,510.97,510.97,510.31,510.44,6880.0,487.1794,487.1794,486.5501,486.6741,6880.0
2021-10-26 14:30:00,510.49,510.84,510.26,510.26,6165.0,486.7217,487.0554,486.5024,486.5024,6165.0
2021-10-26 14:40:00,509.99,510.18,509.89,510.07,3420.0,486.245,486.4262,486.1497,486.3213,3420.0
2021-10-26 14:50:00,510.03,510.21,509.73,510.21,4635.0,486.2832,486.4548,485.9971,486.4548,4635.0
2021-10-26 15:00:00,510.33,510.46,510.09,510.19,14063.0,486.5692,486.6931,486.3404,486.4357,14063.0
2021-10-26 15:10:00,510.03,510.31,509.88,510.02,14833.0,486.2832,486.5501,486.1401,486.2736,14833.0
2021-10-26 15:20:00,510.15,510.21,509.5,509.5,2438.0,486.3976,486.4548,485.7778,485.7778,2438.0
2021-10-26 15:30:00,509.49,509.85,509.32,509.32,3162.0,485.7683,486.1115,485.6062,485.6062,3162.0
2021-10-26 15:40:00,509.34,510.04,509.32,509.8,9926.0,485.6253,486.2927,485.6062,486.0639,9926.0
2021-10-26 15:50:00,509.54,509.54,508.79,508.85,92996.0,485.816,485.816,485.1009,485.1581,92996.0
2021-10-27 09:30:00,508.38,508.94,505.75,506.26,97087.0,484.71,485.2439,482.2024,482.6887,97087.0
2021-10-27 09:40:00,506.19,508.39,506.06,507.62,35583.0,482.6219,484.7195,482.498,483.9854,35583.0
2021-10-27 09:50:00,507.42,508.27,507.04,508.27,20032.0,483.7947,484.6051,483.4324,484.6051,20032.0
2021-10-27 10:00:00,508.24,508.66,507.5,508.33,24634.0,484.5765,484.9769,483.8709,484.6623,24634.0
2021-10-27 10:10:00,508.24,508.89,507.27,507.27,22005.0,484.5765,485.1962,483.6517,483.6517,22005.0
2021-10-27 10:20:00,507.27,507.59,505.72,505.93,12795.0,483.6517,483.9568,482.1738,482.374,12795.0
2021-10-27 10:30:00,505.6,506.25,505.23,505.29,12730.0,482.0594,482.6791,481.7066,481.7638,12730.0
2021-10-27 10:40:00,505.18,505.29,504.71,505.07,15931.0,481.659,481.7638,481.2109,481.5541,15931.0
2021-10-27 10:50:00,505.05,505.3,504.43,505.05,13452.0,481.535,481.7734,480.9439,481.535,13452.0
2021-10-27 11:00:00,505.08,506.21,505.08,505.94,24331.0,481.5636,482.641,481.5636,482.3836,24331.0
2021-10-27 11:10:00,505.89,506.52,505.75,506.33,4596.0,482.3359,482.9366,482.2024,482.7554,4596.0
2021-10-27 11:20:00,506.02,506.06,505.48,505.75,15018.0,482.4599,482.498,481.945,482.2024,15018.0
2021-10-27 11:30:00,505.77,506.12,505.58,505.99,11377.0,482.2215,482.5552,482.0403,482.4313,11377.0
2021-10-27 11:40:00,506.12,506.59,505.71,505.71,10729.0,482.5552,483.0033,482.1643,482.1643,10729.0
2021-10-27 11:50:00,505.35,505.44,504.87,505.01,6806.0,481.8211,481.9069,481.3634,481.4969,6806.0
2021-10-27 12:00:00,505.09,505.52,504.74,505.52,5529.0,481.5732,481.9831,481.2395,481.9831,5529.0
2021-10-27 12:10:00,505.51,505.6,505.34,505.6,800.0,481.9736,482.0594,481.8115,482.0594,800.0
2021-10-27 12:20:00,505.63,505.63,505.13,505.13,979.0,482.088,482.088,481.6113,481.6113,979.0
2021-10-27 12:30:00,505.05,505.06,504.26,504.27,13133.0,481.535,481.5446,480.7818,480.7913,13133.0
2021-10-27 12:40:00,504.24,504.59,504.13,504.59,4524.0,480.7627,481.0964,480.6579,481.0964,4524.0
2021-10-27 12:50:00,504.59,504.84,504.59,504.74,2666.0,481.0964,481.3348,481.0964,481.2395,2666.0
2021-10-27 13:00:00,504.76,505.12,504.57,505.12,4365.0,481.2585,481.6018,481.0774,481.6018,4365.0
2021-10-27 13:10:00,505.05,505.44,505.05,505.11,3904.0,481.535,481.9069,481.535,481.5922,3904.0
2021-10-27 13:20:00,505.27,505.5,505.16,505.36,3248.0,481.7448,481.9641,481.6399,481.8306,3248.0
2021-10-27 13:30:00,505.33,505.33,504.63,504.79,4304.0,481.802,481.802,481.1346,481.2871,4304.0
2021-10-27 13:40:00,504.89,504.97,504.76,504.78,4229.0,481.3825,481.4587,481.2585,481.2776,4229.0
2021-10-27 13:50:00,504.83,505.23,504.82,505.2,4417.0,481.3253,481.7066,481.3157,481.678,4417.0
2021-10-27 14:00:00,505.0,505.3,504.99,505.2,8828.0,481.4873,481.7734,481.4778,481.678,8828.0
2021-10-27 14:10:00,505.32,505.41,505.15,505.2,3327.0,481.7924,481.8783,481.6304,481.678,3327.0
2021-10-27 14:20:00,505.24,505.34,504.84,504.84,9958.0,481.7162,481.8115,481.3348,481.3348,9958.0
2021-10-27 14:30:00,504.65,504.77,504.46,504.59,4046.0,481.1536,481.2681,480.9725,481.0964,4046.0
2021-10-27 14:40:00,504.44,504.59,504.24,504.41,3811.0,480.9534,481.0964,480.7627,480.9248,3811.0
2021-10-27 14:50:00,504.36,504.46,504.16,504.27,6485.0,480.8771,480.9725,480.6865,480.7913,6485.0
2021-10-27 15:00:00,504.33,504.34,503.38,503.41,15163.0,480.8485,480.8581,479.9428,479.9714,15163.0
2021-10-27 15:10:00,503.21,503.21,502.01,502.01,11319.0,479.7807,479.7807,478.6366,478.6366,11319.0
2021-10-27 15:20:00,501.58,503.04,501.57,502.89,10388.0,478.2266,479.6186,478.217,479.4756,10388.0
2021-10-27 15:30:00,502.8,503.19,502.21,503.19,10884.0,479.3898,479.7616,478.8273,479.7616,10884.0
2021-10-27 15:40:00,503.16,503.21,502.05,502.05,6208.0,479.733,479.7807,478.6747,478.6747,6208.0
2021-10-27 15:50:00,502.01,502.01,500.76,500.81,103620.0,478.6366,478.6366,477.4448,477.4924,103620.0
2021-10-28 09:30:00,503.11,504.84,503.07,504.84,50102.0,479.6853,481.3348,479.6472,481.3348,50102.0
2021-10-28 09:40:00,504.85,506.23,504.63,505.99,65992.0,481.3443,482.6601,481.1346,482.4313,65992.0
2021-10-28 09:50:00,506.08,507.38,505.9,506.94,41974.0,482.5171,483.7565,482.3454,483.337,41974.0
2021-10-28 10:00:00,506.9,507.19,506.34,506.76,28073.0,483.2989,483.5754,482.765,483.1654,28073.0
2021-10-28 10:10:00,507.07,507.3,506.41,506.51,14935.0,483.461,483.6803,482.8317,482.927,14935.0
2021-10-28 10:20:00,506.47,507.27,506.45,507.05,17969.0,482.8889,483.6517,482.8698,483.4419,17969.0
2021-10-28 10:30:00,507.05,507.1,506.46,506.86,7314.0,483.4419,483.4896,482.8794,483.2607,7314.0
2021-10-28 10:40:00,506.9,507.73,506.68,507.26,16028.0,483.2989,484.0902,483.0891,483.6421,16028.0
2021-10-28 10:50:00,506.9,507.27,506.73,507.08,11814.0,483.2989,483.6517,483.1368,483.4705,11814.0
2021-10-28 11:00:00,507.23,507.75,507.23,507.62,10174.0,483.6135,484.1093,483.6135,483.9854,10174.0
2021-10-28 11:10:00,507.62,507.79,506.49,506.7,10347.0,483.9854,484.1474,482.908,483.1082,10347.0
2021-10-28 11:20:00,506.85,507.12,506.26,506.37,12699.0,483.2512,483.5086,482.6887,482.7936,12699.0
2021-10-28 11:30:00,506.5,507.39,506.4,507.17,20981.0,482.9175,483.7661,482.8222,483.5563,20981.0
2021-10-28 11:40:00,507.23,507.26,506.41,506.43,5991.0,483.6135,483.6421,482.8317,482.8508,5991.0
2021-10-28 11:50:00,506.28,506.46,506.12,506.37,10419.0,482.7078,482.8794,482.5552,482.7936,10419.0
2021-10-28 12:00:00,506.49,506.91,506.38,506.91,8877.0,482.908,483.3084,482.8031,483.3084,8877.0
2021-10-28 12:10:00,506.98,507.47,506.94,507.46,4636.0,483.3752,483.8423,483.337,483.8328,4636.0
2021-10-28 12:20:00,507.49,507.63,506.74,506.76,12824.0,483.8614,483.9949,483.1463,483.1654,12824.0
2021-10-28 12:30:00,506.68,506.78,506.42,506.78,6806.0,483.0891,483.1845,482.8412,483.1845,6806.0
2021-10-28 12:40:00,506.65,507.09,506.5,507.05,2514.0,483.0605,483.48,482.9175,483.4419,2514.0
2021-10-28 12:50:00,507.14,507.14,506.21,506.21,11835.0,483.5277,483.5277,482.641,482.641,11835.0
2021-10-28 13:00:00,506.48,507.19,506.47,507.11,1833.0,482.8984,483.5754,482.8889,483.4991,1833.0
2021-10-28 13:10:00,507.07,507.27,507.05,507.07,5762.0,483.461,483.6517,483.4419,483.461,5762.0
2021-10-28 13:20:00,506.87,506.87,506.62,506.78,3791.0,483.2703,483.2703,483.0319,483.1845,3791.0
2021-10-28 13:30:00,506.91,507.44,506.91,507.44,5052.0,483.3084,483.8137,483.3084,483.8137,5052.0
2021-10-28 13:40:00,507.46,507.61,507.33,507.39,12889.0,483.8328,483.9758,483.7089,483.7661,12889.0
2021-10-28 13:50:00,507.48,507.76,507.45,507.59,7734.0,483.8519,484.1188,483.8233,483.9568,7734.0
2021-10-28 14:00:00,507.63,507.91,507.63,507.85,8147.0,483.9949,484.2619,483.9949,484.2047,8147.0
2021-10-28 14:10:00,507.81,507.91,507.59,507.9,3081.0,484.1665,484.2619,483.9568,484.2523,3081.0
2021-10-28 14:20:00,507.91,508.17,507.84,507.96,6897.0,484.2619,484.5098,484.1951,484.3095,6897.0
2021-10-28 14:30:00,507.84,507.87,507.63,507.72,1614.0,484.1951,484.2237,483.9949,484.0807,1614.0
2021-10-28 14:40:00,507.68,507.75,507.59,507.72,2127.0,484.0426,484.1093,483.9568,484.0807,2127.0
2021-10-28 14:50:00,507.83,507.83,507.31,507.4,9357.0,484.1856,484.1856,483.6898,483.7756,9357.0
2021-10-28 15:00:00,507.25,507.43,506.98,507.43,16245.0,483.6326,483.8042,483.3752,483.8042,16245.0
2021-10-28 15:10:00,507.36,507.53,507.0,507.53,9144.0,483.7375,483.8996,483.3942,483.8996,9144.0
2021-10-28 15:20:00,507.56,507.56,506.82,506.93,12998.0,483.9282,483.9282,483.2226,483.3275,12998.0
2021-10-28 15:30:00,506.92,507.46,506.77,507.46,10819.0,483.318,483.8328,483.1749,483.8328,10819.0
2021-10-28 15:40:00,507.47,507.83,507.3,507.83,3631.0,483.8423,484.1856,483.6803,484.1856,3631.0
2021-10-28 15:50:00,507.91,509.03,507.91,508.81,60399.0,484.2619,485.3297,484.2619,485.12,60399.0
2021-10-29 09:30:00,508.48,510.7,508.09,510.41,37745.0,484.8053,486.922,484.4335,486.6455,37745.0
2021-10-29 09:40:00,510.34,510.72,510.0,510.54,25715.0,486.5787,486.941,486.2546,486.7694,25715.0
2021-10-29 09:50:00,510.53,511.1,510.11,510.16,10471.0,486.7599,487.3033,486.3594,486.4071,10471.0
2021-10-29 10:00:00,510.01,511.49,510.0,511.3,15561.0,486.2641,487.6752,486.2546,487.494,15561.0
2021-10-29 10:10:00,511.16,511.16,509.08,509.42,21710.0,487.3605,487.3605,485.3774,485.7016,21710.0
2021-10-29 10:20:00,510.16,510.32,509.61,510.0,12748.0,486.4071,486.5597,485.8827,486.2546,12748.0
2021-10-29 10:30:00,510.02,510.59,509.78,510.44,10950.0,486.2736,486.8171,486.0448,486.6741,10950.0
2021-10-29 10:40:00,510.51,511.05,510.24,511.03,5938.0,486.7408,487.2557,486.4834,487.2366,5938.0
2021-10-29 10:50:00,511.17,511.32,510.56,510.56,12565.0,487.3701,487.5131,486.7885,486.7885,12565.0
2021-10-29 11:00:00,510.57,511.13,510.57,511.08,16760.0,486.798,487.3319,486.798,487.2843,16760.0
2021-10-29 11:10:00,511.13,511.34,510.75,511.01,7734.0,487.3319,487.5322,486.9696,487.2175,7734.0
2021-10-29 11:20:00,511.04,511.09,510.54,510.64,7680.0,487.2461,487.2938,486.7694,486.8648,7680.0
2021-10-29 11:30:00,510.7,511.0,510.46,510.46,6173.0,486.922,487.208,486.6931,486.6931,6173.0
2021-10-29 11:40:00,510.47,510.47,509.7,509.82,4385.0,486.7027,486.7027,485.9685,486.0829,4385.0
2021-10-29 11:50:00,509.86,510.15,509.77,510.0,14589.0,486.1211,486.3976,486.0353,486.2546,14589.0
2021-10-29 12:00:00,509.9,510.18,509.83,510.15,1718.0,486.1592,486.4262,486.0925,486.3976,1718.0
2021-10-29 12:10:00,510.21,510.37,510.18,510.23,6520.0,486.4548,486.6073,486.4262,486.4738,6520.0
2021-10-29 12:20:00,510.11,510.52,510.06,510.22,2786.0,486.3594,486.7503,486.3118,486.4643,2786.0
2021-10-29 12:30:00,510.04,510.04,509.78,509.87,5993.0,486.2927,486.2927,486.0448,486.1306,5993.0
2021-10-29 12:40:00,509.97,510.21,509.96,510.1,4142.0,486.2259,486.4548,486.2164,486.3499,4142.0
2021-10-29 12:50:00,510.13,510.16,509.6,509.6,7228.0,486.3785,486.4071,485.8732,485.8732,7228.0
2021-10-29 13:00:00,509.61,509.7,509.49,509.51,1150.0,485.8827,485.9685,485.7683,485.7874,1150.0
2021-10-29 13:10:00,509.89,509.89,509.54,509.75,19545.0,486.1497,486.1497,485.816,486.0162,19545.0
2021-10-29 13:20:00,509.6,509.64,509.32,509.41,3011.0,485.8732,485.9113,485.6062,485.692,3011.0
2021-10-29 13:30:00,509.36,509.65,509.36,509.58,7815.0,485.6443,485.9208,485.6443,485.8541,7815.0
2021-10-29 13:40:00,509.49,509.67,509.43,509.54,6206.0,485.7683,485.9399,485.7111,485.816,6206.0
2021-10-29 13:50:00,509.43,509.75,509.36,509.58,3991.0,485.7111,486.0162,485.6443,485.8541,3991.0
2021-10-29 14:00:00,509.56,509.56,509.26,509.26,7188.0,485.835,485.835,485.549,485.549,7188.0
2021-10-29 14:10:00,509.2,509.26,508.63,508.65,17651.0,485.4918,485.549,484.9483,484.9674,17651.0
2021-10-29 14:20:00,508.66,508.67,507.9,507.93,7689.0,484.9769,484.9865,484.2523,484.2809,7689.0
2021-10-29 14:30:00,507.77,508.0,507.54,507.85,3656.0,484.1284,484.3477,483.9091,484.2047,3656.0
2021-10-29 14:40:00,507.92,508.35,507.9,508.03,4500.0,484.2714,484.6814,484.2523,484.3763,4500.0
2021-10-29 14:50:00,508.25,508.37,508.18,508.18,2290.0,484.586,484.7004,484.5193,484.5193,2290.0
2021-10-29 15:00:00,508.24,508.48,508.04,508.25,5867.0,484.5765,484.8053,484.3858,484.586,5867.0
2021-10-29 15:10:00,508.16,508.22,507.09,507.37,2685.0,484.5002,484.5574,483.48,483.747,2685.0
2021-10-29 15:20:00,507.32,508.42,507.32,508.42,3906.0,483.6993,484.7481,483.6993,484.7481,3906.0
2021-10-29 15:30:00,508.39,509.35,508.39,509.33,7790.0,484.7195,485.6348,484.7195,485.6157,7790.0
2021-10-29 15:40:00,509.53,510.05,509.51,509.82,19978.0,485.8064,486.3022,485.7874,486.0829,19978.0
2021-10-29 15:50:00,509.64,509.85,508.86,509.14,113270.0,485.9113,486.1115,485.1676,485.4346,113270.0
2021-11-01 09:30:00,511.43,513.54,510.87,513.44,61303.0,487.618,489.6297,487.084,489.5344,61303.0
2021-11-01 09:40:00,513.49,514.51,513.49,513.75,58014.0,489.5821,490.5546,489.5821,489.83,58014.0
2021-11-01 09:50:00,513.71,514.12,513.23,513.83,21556.0,489.7918,490.1827,489.3342,489.9062,21556.0
2021-11-01 10:00:00,513.52,514.75,512.2,514.6,40286.0,489.6107,490.7834,488.3521,490.6404,40286.0
2021-11-01 10:10:00,514.63,515.24,514.16,515.17,52921.0,490.669,491.2506,490.2209,491.1838,52921.0
2021-11-01 10:20:00,515.33,515.68,514.25,515.32,30846.0,491.3364,491.6701,490.3067,491.3269,30846.0
2021-11-01 10:30:00,515.51,515.89,515.08,515.43,22298.0,491.508,491.8703,491.098,491.4317,22298.0
2021-11-01 10:40:00,515.49,516.16,515.45,516.12,19149.0,491.4889,492.1277,491.4508,492.0896,19149.0
2021-11-01 10:50:00,516.11,516.39,515.15,515.61,21801.0,492.0801,492.347,491.1648,491.6034,21801.0
2021-11-01 11:00:00,515.62,517.1,515.57,516.94,30935.0,491.6129,493.024,491.5652,492.8714,30935.0
2021-11-01 11:10:00,516.91,517.2,516.7,517.05,8506.0,492.8428,493.1193,492.6426,492.9763,8506.0
2021-11-01 11:20:00,517.24,517.24,516.65,516.93,2123.0,493.1575,493.1575,492.5949,492.8619,2123.0
2021-11-01 11:30:00,516.93,516.99,515.75,516.07,19879.0,492.8619,492.9191,491.7368,492.0419,19879.0
2021-11-01 11:40:00,516.18,517.01,516.18,516.93,13019.0,492.1468,492.9382,492.1468,492.8619,13019.0
2021-11-01 11:50:00,516.97,517.29,516.55,517.28,11243.0,492.9,493.2051,492.4996,493.1956,11243.0
2021-11-01 12:00:00,517.3,517.85,517.3,517.84,4654.0,493.2147,493.7391,493.2147,493.7295,4654.0
2021-11-01 12:10:00,517.78,518.18,517.71,517.88,12674.0,493.6723,494.0537,493.6056,493.7677,12674.0
2021-11-01 12:20:00,517.84,518.06,517.73,517.73,8923.0,493.7295,493.9393,493.6246,493.6246,8923.0
2021-11-01 12:30:00,517.69,518.44,517.62,518.44,14987.0,493.5865,494.3016,493.5198,494.3016,14987.0
2021-11-01 12:40:00,518.42,518.75,518.34,518.75,7663.0,494.2825,494.5972,494.2062,494.5972,7663.0
2021-11-01 12:50:00,518.9,519.38,518.9,519.21,4587.0,494.7402,495.1978,494.7402,495.0357,4587.0
2021-11-01 13:00:00,519.35,519.49,519.1,519.1,5267.0,495.1692,495.3027,494.9309,494.9309,5267.0
2021-11-01 13:10:00,519.07,519.25,518.84,518.84,5056.0,494.9023,495.0739,494.683,494.683,5056.0
2021-11-01 13:20:00,518.88,519.1,518.1,518.91,13847.0,494.7211,494.9309,493.9774,494.7497,13847.0
2021-11-01 13:30:00,518.84,519.33,518.84,519.33,4420.0,494.683,495.1501,494.683,495.1501,4420.0
2021-11-01 13:40:00,518.78,518.91,518.72,518.91,1855.0,494.6258,494.7497,494.5685,494.7497,1855.0
2021-11-01 13:50:00,518.82,518.83,518.54,518.7,1330.0,494.6639,494.6734,494.3969,494.5495,1330.0
2021-11-01 14:00:00,518.75,518.75,517.93,517.93,5643.0,494.5972,494.5972,493.8153,493.8153,5643.0
2021-11-01 14:10:00,518.02,518.06,517.15,517.15,17693.0,493.9011,493.9393,493.0716,493.0716,17693.0
2021-11-01 14:20:00,517.31,517.81,517.3,517.6,7773.0,493.2242,493.7009,493.2147,493.5007,7773.0
2021-11-01 14:30:00,517.71,518.48,517.71,518.06,97287.0,493.6056,494.3397,493.6056,493.9393,97287.0
2021-11-01 14:40:00,518.14,518.67,518.1,518.67,46355.0,494.0156,494.5209,493.9774,494.5209,46355.0
2021-11-01 14:50:00,518.58,518.58,518.02,518.22,61351.0,494.4351,494.4351,493.9011,494.0918,61351.0
2021-11-01 15:00:00,518.16,518.89,518.05,518.81,33781.0,494.0346,494.7306,493.9297,494.6544,33781.0
2021-11-01 15:10:00,518.94,519.12,518.57,518.63,73202.0,494.7783,494.9499,494.4255,494.4827,73202.0
2021-11-01 15:20:00,518.59,518.99,518.14,518.78,77991.0,494.4446,494.826,494.0156,494.6258,77991.0
2021-11-01 15:30:00,518.8,519.74,518.77,519.66,60671.0,494.6448,495.5411,494.6162,495.4648,60671.0
2021-11-01 15:40:00,519.67,520.02,519.64,519.68,42450.0,495.4743,495.808,495.4457,495.4839,42450.0
2021-11-01 15:50:00,519.76,520.0,519.58,519.75,83781.0,495.5601,495.789,495.3885,495.5506,83781.0
2021-11-02 09:30:00,519.4,519.84,517.76,517.98,87873.0,495.2169,495.6364,493.6532,493.863,87873.0
2021-11-02 09:40:00,517.94,518.49,517.34,517.59,65815.0,493.8249,494.3493,493.2528,493.4912,65815.0
2021-11-02 09:50:00,517.54,519.46,517.32,518.89,41291.0,493.4435,495.2741,493.2337,494.7306,41291.0
2021-11-02 10:00:00,518.9,521.22,518.62,521.09,31535.0,494.7402,496.9522,494.4732,496.8282,31535.0
2021-11-02 10:10:00,521.24,521.35,519.38,520.51,33500.0,496.9712,497.0761,495.1978,496.2752,33500.0
2021-11-02 10:20:00,520.29,520.29,518.79,519.16,32992.0,496.0655,496.0655,494.6353,494.9881,32992.0
2021-11-02 10:30:00,519.05,519.88,518.75,519.88,16628.0,494.8832,495.6745,494.5972,495.6745,16628.0
2021-11-02 10:40:00,519.28,519.84,519.12,519.57,10864.0,495.1025,495.6364,494.9499,495.379,10864.0
2021-11-02 10:50:00,519.52,521.58,519.35,521.43,35062.0,495.3313,497.2954,495.1692,497.1524,35062.0
2021-11-02 11:00:00,521.51,522.09,520.64,520.7,21374.0,497.2286,497.7816,496.3992,496.4564,21374.0
2021-11-02 11:10:00,520.69,520.84,520.03,520.35,24521.0,496.4468,496.5898,495.8176,496.1227,24521.0
2021-11-02 11:20:00,520.22,520.27,519.64,520.17,14319.0,495.9987,496.0464,495.4457,495.951,14319.0
2021-11-02 11:30:00,520.04,520.11,519.62,519.83,13046.0,495.8271,495.8938,495.4266,495.6269,13046.0
2021-11-02 11:40:00,519.65,520.67,519.63,520.17,14684.0,495.4552,496.4278,495.4362,495.951,14684.0
2021-11-02 11:50:00,520.05,520.05,518.97,518.97,1159.0,495.8366,495.8366,494.8069,494.8069,1159.0
2021-11-02 12:00:00,519.25,519.38,518.9,519.0,7885.0,495.0739,495.1978,494.7402,494.8355,7885.0
2021-11-02 12:10:00,519.31,520.05,519.3,520.04,3717.0,495.1311,495.8366,495.1215,495.8271,3717.0
2021-11-02 12:20:00,520.23,520.31,519.78,519.78,4617.0,496.0082,496.0845,495.5792,495.5792,4617.0
2021-11-02 12:30:00,519.86,520.4,519.86,520.26,2519.0,495.6555,496.1703,495.6555,496.0368,2519.0
2021-11-02 12:40:00,520.41,520.77,520.1,520.77,4474.0,496.1799,496.5231,495.8843,496.5231,4474.0
2021-11-02 12:50:00,520.72,521.0,520.55,520.55,2900.0,496.4754,496.7424,496.3133,496.3133,2900.0
2021-11-02 13:00:00,520.19,520.21,519.95,519.98,4731.0,495.9701,495.9892,495.7413,495.7699,4731.0
2021-11-02 13:10:00,520.11,520.2,520.03,520.13,6043.0,495.8938,495.9796,495.8176,495.9129,6043.0
2021-11-02 13:20:00,520.13,520.38,519.6,519.6,9758.0,495.9129,496.1513,495.4076,495.4076,9758.0
2021-11-02 13:30:00,519.59,519.85,519.27,519.51,4033.0,495.398,495.6459,495.0929,495.3218,4033.0
2021-11-02 13:40:00,519.47,519.92,519.47,519.86,4183.0,495.2836,495.7127,495.2836,495.6555,4183.0
2021-11-02 13:50:00,519.88,520.21,519.85,520.09,5970.0,495.6745,495.9892,495.6459,495.8748,5970.0
2021-11-02 14:00:00,520.15,520.43,519.93,519.96,9219.0,495.932,496.1989,495.7222,495.7508,9219.0
2021-11-02 14:10:00,519.92,520.17,519.87,520.15,6113.0,495.7127,495.951,495.665,495.932,6113.0
2021-11-02 14:20:00,520.02,520.41,519.99,520.41,5708.0,495.808,496.1799,495.7794,496.1799,5708.0
2021-11-02 14:30:00,520.36,521.04,520.33,520.75,7927.0,496.1322,496.7805,496.1036,496.504,7927.0
2021-11-02 14:40:00,521.07,521.39,521.07,521.33,3234.0,496.8091,497.1142,496.8091,497.057,3234.0
2021-11-02 14:50:00,521.28,521.32,521.03,521.19,6736.0,497.0094,497.0475,496.771,496.9235,6736.0
2021-11-02 15:00:00,521.18,521.2,520.85,521.13,4425.0,496.914,496.9331,496.5994,496.8663,4425.0
2021-11-02 15:10:00,521.07,521.13,520.75,521.05,7069.0,496.8091,496.8663,496.504,496.7901,7069.0
2021-11-02 15:20:00,521.03,521.03,520.37,520.74,14532.0,496.771,496.771,496.1417,496.4945,14532.0
2021-11-02 15:30:00,520.8,520.82,520.4,520.44,8934.0,496.5517,496.5708,496.1703,496.2085,8934.0
2021-11-02 15:40:00,520.36,520.59,520.22,520.49,4385.0,496.1322,496.3515,495.9987,496.2561,4385.0
2021-11-02 15:50:00,520.5,520.88,520.27,520.81,84465.0,496.2657,496.628,496.0464,496.5612,84465.0
2021-11-03 09:30:00,519.42,521.44,519.06,520.09,76097.0,495.236,497.1619,494.8927,495.8748,76097.0
2021-11-03 09:40:00,520.11,521.74,520.08,521.71,43107.0,495.8938,497.4479,495.8652,497.4193,43107.0
2021-11-03 09:50:00,522.03,523.01,521.91,522.88,20017.0,497.7244,498.6588,497.61,498.5349,20017.0
2021-11-03 10:00:00,522.99,524.12,522.95,523.56,35228.0,498.6397,499.7171,498.6016,499.1832,35228.0
2021-11-03 10:10:00,523.43,524.0,523.34,523.84,61262.0,499.0593,499.6027,498.9734,499.4502,61262.0
2021-11-03 10:20:00,523.84,524.67,523.24,524.23,37205.0,499.4502,500.2415,498.8781,499.822,37205.0
2021-11-03 10:30:00,524.4,525.38,524.4,525.31,23312.0,499.9841,500.9185,499.9841,500.8517,23312.0
2021-11-03 10:40:00,525.25,526.1,525.16,526.1,20278.0,500.7945,501.6049,500.7087,501.6049,20278.0
2021-11-03 10:50:00,526.08,526.79,526.05,526.14,9007.0,501.5859,502.2628,501.5573,501.6431,9007.0
2021-11-03 11:00:00,526.05,526.41,525.53,525.53,9072.0,501.5573,501.9005,501.0615,501.0615,9072.0
2021-11-03 11:10:00,525.53,525.78,525.15,525.23,13407.0,501.0615,501.2998,500.6992,500.7754,13407.0
2021-11-03 11:20:00,525.37,525.68,525.12,525.43,7272.0,500.9089,501.2045,500.6706,500.9661,7272.0
2021-11-03 11:30:00,525.41,525.69,525.22,525.22,2411.0,500.9471,501.214,500.7659,500.7659,2411.0
2021-11-03 11:40:00,525.03,525.24,524.95,524.97,6858.0,500.5848,500.785,500.5085,500.5276,6858.0
2021-11-03 11:50:00,524.89,525.19,524.54,524.54,11062.0,500.4513,500.7373,500.1176,500.1176,11062.0
2021-11-03 12:00:00,524.64,524.92,524.57,524.57,4632.0,500.2129,500.4799,500.1462,500.1462,4632.0
2021-11-03 12:10:00,524.35,524.84,524.32,524.8,6359.0,499.9364,500.4036,499.9078,500.3655,6359.0
2021-11-03 12:20:00,524.8,524.8,523.87,523.88,10165.0,500.3655,500.3655,499.4788,499.4883,10165.0
2021-11-03 12:30:00,523.76,524.01,523.75,523.94,6872.0,499.3739,499.6122,499.3644,499.5455,6872.0
2021-11-03 12:40:00,523.94,523.94,523.49,523.68,6973.0,499.5455,499.5455,499.1165,499.2976,6973.0
2021-11-03 12:50:00,523.52,523.64,523.46,523.64,2220.0,499.1451,499.2595,499.0879,499.2595,2220.0
2021-11-03 13:00:00,523.46,523.7,523.31,523.53,2051.0,499.0879,499.3167,498.9448,499.1546,2051.0
2021-11-03 13:10:00,523.49,523.61,523.4,523.56,4873.0,499.1165,499.2309,499.0307,499.1832,4873.0
2021-11-03 13:20:00,523.63,523.76,523.43,523.5,11727.0,499.2499,499.3739,499.0593,499.126,11727.0
2021-11-03 13:30:00,523.6,523.75,523.44,523.49,2654.0,499.2213,499.3644,499.0688,499.1165,2654.0
2021-11-03 13:40:00,523.57,523.65,522.83,523.07,4345.0,499.1927,499.269,498.4872,498.716,4345.0
2021-11-03 13:50:00,523.19,523.49,523.15,523.39,2162.0,498.8304,499.1165,498.7923,499.0211,2162.0
2021-11-03 14:00:00,523.37,525.3,523.37,524.52,16479.0,499.002,500.8422,499.002,500.0985,16479.0
2021-11-03 14:10:00,524.59,525.45,524.18,525.45,7956.0,500.1652,500.9852,499.7743,500.9852,7956.0
2021-11-03 14:20:00,525.41,526.1,525.38,525.46,9844.0,500.9471,501.6049,500.9185,500.9947,9844.0
2021-11-03 14:30:00,525.53,526.1,525.52,526.05,9865.0,501.0615,501.6049,501.0519,501.5573,9865.0
2021-11-03 14:40:00,526.04,527.73,526.04,527.71,14462.0,501.5477,503.159,501.5477,503.14,14462.0
2021-11-03 14:50:00,527.81,528.37,527.49,527.53,15197.0,503.2353,503.7692,502.9302,502.9684,15197.0
2021-11-03 15:00:00,527.44,527.68,527.18,527.56,15647.0,502.8825,503.1114,502.6347,502.997,15647.0
2021-11-03 15:10:00,527.56,527.81,527.39,527.63,9782.0,502.997,503.2353,502.8349,503.0637,9782.0
2021-11-03 15:20:00,527.18,527.5,526.74,527.21,24283.0,502.6347,502.9398,502.2151,502.6633,24283.0
2021-11-03 15:30:00,527.17,527.62,526.57,526.79,34024.0,502.6251,503.0542,502.0531,502.2628,34024.0
2021-11-03 15:40:00,526.75,527.31,526.74,527.09,14877.0,502.2247,502.7586,502.2151,502.5488,14877.0
2021-11-03 15:50:00,527.15,527.16,526.34,526.61,107405.0,502.6061,502.6156,501.8338,502.0912,107405.0
2021-11-04 09:30:00,527.47,528.34,527.06,528.29,92597.0,502.9112,503.7406,502.5202,503.693,92597.0
2021-11-04 09:40:00,528.29,528.93,527.19,527.6,61135.0,503.693,504.3032,502.6442,503.0351,61135.0
2021-11-04 09:50:00,527.38,528.74,527.38,528.24,29369.0,502.8253,504.122,502.8253,503.6453,29369.0
2021-11-04 10:00:00,528.29,529.41,528.27,529.15,22044.0,503.693,504.7608,503.6739,504.5129,22044.0
2021-11-04 10:10:00,529.17,530.15,528.94,529.21,25565.0,504.532,505.4664,504.3127,504.5701,25565.0
2021-11-04 10:20:00,529.25,529.25,528.21,528.26,9481.0,504.6083,504.6083,503.6167,503.6644,9481.0
2021-11-04 10:30:00,528.5,529.2,528.46,528.67,18910.0,503.8932,504.5606,503.8551,504.0553,18910.0
2021-11-04 10:40:00,528.66,528.66,527.85,528.41,4805.0,504.0457,504.0457,503.2735,503.8074,4805.0
2021-11-04 10:50:00,528.09,528.09,526.78,527.0,6618.0,503.5023,503.5023,502.2533,502.463,6618.0
2021-11-04 11:00:00,526.86,527.03,526.34,526.34,18927.0,502.3296,502.4916,501.8338,501.8338,18927.0
2021-11-04 11:10:00,526.25,526.59,525.48,525.57,12795.0,501.748,502.0721,501.0138,501.0996,12795.0
2021-11-04 11:20:00,525.5,525.5,524.37,524.89,17439.0,501.0329,501.0329,499.9555,500.4513,17439.0
2021-11-04 11:30:00,524.66,525.77,524.45,525.74,13626.0,500.232,501.2903,500.0318,501.2617,13626.0
2021-11-04 11:40:00,525.77,526.04,525.35,525.36,49123.0,501.2903,501.5477,500.8899,500.8994,49123.0
2021-11-04 11:50:00,525.16,526.2,524.94,526.2,37498.0,500.7087,501.7003,500.4989,501.7003,37498.0
2021-11-04 12:00:00,526.2,526.22,525.76,526.02,14943.0,501.7003,501.7194,501.2808,501.5287,14943.0
2021-11-04 12:10:00,526.11,526.29,525.65,525.65,17111.0,501.6145,501.7861,501.1759,501.1759,17111.0
2021-11-04 12:20:00,525.79,526.09,525.49,525.8,12657.0,501.3094,501.5954,501.0233,501.3189,12657.0
2021-11-04 12:30:00,525.51,525.93,525.48,525.69,9492.0,501.0424,501.4429,501.0138,501.214,9492.0
2021-11-04 12:40:00,525.86,526.02,525.72,525.79,20432.0,501.3761,501.5287,501.2426,501.3094,20432.0
2021-11-04 12:50:00,525.88,526.01,525.73,525.76,10605.0,501.3952,501.5191,501.2522,501.2808,10605.0
2021-11-04 13:00:00,525.73,525.78,525.39,525.47,4495.0,501.2522,501.2998,500.928,501.0043,4495.0
2021-11-04 13:10:00,525.52,525.85,525.52,525.66,3949.0,501.0519,501.3666,501.0519,501.1854,3949.0
2021-11-04 13:20:00,525.84,526.0,525.57,525.94,10124.0,501.357,501.5096,501.0996,501.4524,10124.0
2021-11-04 13:30:00,525.92,526.11,525.38,525.66,8990.0,501.4333,501.6145,500.9185,501.1854,8990.0
2021-11-04 13:40:00,525.66,526.25,525.66,525.99,19285.0,501.1854,501.748,501.1854,501.5001,19285.0
2021-11-04 13:50:00,526.05,526.18,525.75,525.76,4260.0,501.5573,501.6812,501.2712,501.2808,4260.0
2021-11-04 14:00:00,525.7,525.7,524.53,525.31,6125.0,501.2236,501.2236,500.108,500.8517,6125.0
2021-11-04 14:10:00,525.04,525.05,524.55,524.77,3875.0,500.5943,500.6038,500.1271,500.3369,3875.0
2021-11-04 14:20:00,524.86,524.89,524.34,524.36,8460.0,500.4227,500.4513,499.9269,499.946,8460.0
2021-11-04 14:30:00,524.25,524.41,524.14,524.24,6171.0,499.8411,499.9936,499.7362,499.8315,6171.0
2021-11-04 14:40:00,524.43,524.6,524.17,524.17,4840.0,500.0127,500.1748,499.7648,499.7648,4840.0
2021-11-04 14:50:00,524.03,524.17,523.88,524.11,4528.0,499.6313,499.7648,499.4883,499.7076,4528.0
2021-11-04 15:00:00,524.11,524.58,523.61,523.96,9093.0,499.7076,500.1557,499.2309,499.5646,9093.0
2021-11-04 15:10:00,524.01,524.38,523.97,524.2,4719.0,499.6122,499.965,499.5741,499.7934,4719.0
2021-11-04 15:20:00,524.3,524.83,524.24,524.33,9345.0,499.8887,500.3941,499.8315,499.9173,9345.0
2021-11-04 15:30:00,524.37,524.73,524.28,524.37,10265.0,499.9555,500.2987,499.8697,499.9555,10265.0
2021-11-04 15:40:00,524.03,524.85,523.95,524.5,16191.0,499.6313,500.4131,499.555,500.0794,16191.0
2021-11-04 15:50:00,524.49,524.97,524.4,524.86,78796.0,500.0699,500.5276,499.9841,500.4227,78796.0
2021-11-05 09:30:00,529.12,531.96,528.37,531.66,54244.0,504.4843,507.1921,503.7692,506.9061,54244.0
2021-11-05 09:40:00,531.76,533.12,531.76,533.09,44330.0,507.0014,508.2981,507.0014,508.2695,44330.0
2021-11-05 09:50:00,532.76,533.2,531.93,531.97,19119.0,507.9549,508.3744,507.1635,507.2016,19119.0
2021-11-05 10:00:00,531.8,532.76,531.33,531.34,26966.0,507.0395,507.9549,506.5914,506.601,26966.0
2021-11-05 10:10:00,531.21,531.59,530.64,530.69,13887.0,506.477,506.8393,505.9336,505.9812,13887.0
2021-11-05 10:20:00,530.67,530.75,529.57,529.79,12484.0,505.9622,506.0384,504.9134,505.1231,12484.0
2021-11-05 10:30:00,529.73,530.29,529.43,529.84,30137.0,505.0659,505.5999,504.7799,505.1708,30137.0
2021-11-05 10:40:00,529.8,530.84,529.53,530.65,17228.0,505.1327,506.1242,504.8752,505.9431,17228.0
2021-11-05 10:50:00,530.81,530.99,530.22,530.39,13375.0,506.0956,506.2673,505.5331,505.6952,13375.0
2021-11-05 11:00:00,530.55,531.14,530.38,530.42,13685.0,505.8477,506.4103,505.6857,505.7238,13685.0
2021-11-05 11:10:00,530.38,531.43,530.38,531.31,18155.0,505.6857,506.6868,505.6857,506.5724,18155.0
2021-11-05 11:20:00,531.39,531.48,530.95,531.18,9254.0,506.6486,506.7344,506.2291,506.4484,9254.0
2021-11-05 11:30:00,531.09,531.09,530.22,530.82,9951.0,506.3626,506.3626,505.5331,506.1052,9951.0
2021-11-05 11:40:00,530.83,530.83,530.06,530.48,10560.0,506.1147,506.1147,505.3806,505.781,10560.0
2021-11-05 11:50:00,530.44,530.44,529.74,530.02,6406.0,505.7429,505.7429,505.0755,505.3424,6406.0
2021-11-05 12:00:00,529.6,529.88,529.32,529.52,8441.0,504.942,505.2089,504.675,504.8657,8441.0
2021-11-05 12:10:00,529.44,529.66,529.24,529.24,12207.0,504.7894,504.9992,504.5987,504.5987,12207.0
2021-11-05 12:20:00,529.22,529.39,528.82,529.37,15402.0,504.5797,504.7418,504.1983,504.7227,15402.0
2021-11-05 12:30:00,529.48,529.81,529.18,529.48,4928.0,504.8276,505.1422,504.5415,504.8276,4928.0
2021-11-05 12:40:00,529.41,529.41,529.24,529.25,790.0,504.7608,504.7608,504.5987,504.6083,790.0
2021-11-05 12:50:00,529.38,529.98,529.37,529.65,12792.0,504.7322,505.3043,504.7227,504.9897,12792.0
2021-11-05 13:00:00,529.63,529.76,528.97,528.97,3012.0,504.9706,505.0945,504.3413,504.3413,3012.0
2021-11-05 13:10:00,528.89,529.18,528.45,529.18,17376.0,504.265,504.5415,503.8455,504.5415,17376.0
2021-11-05 13:20:00,529.02,529.02,526.88,526.92,5510.0,504.389,504.389,502.3486,502.3868,5510.0
2021-11-05 13:30:00,527.05,528.45,527.03,528.09,10193.0,502.5107,503.8455,502.4916,503.5023,10193.0
2021-11-05 13:40:00,527.92,527.94,527.01,527.47,7878.0,503.3402,503.3593,502.4726,502.9112,7878.0
2021-11-05 13:50:00,527.42,528.38,527.42,528.27,3584.0,502.8635,503.7788,502.8635,503.6739,3584.0
2021-11-05 14:00:00,528.24,529.44,528.11,529.4,4662.0,503.6453,504.7894,503.5214,504.7513,4662.0
2021-11-05 14:10:00,529.33,529.64,529.3,529.42,3542.0,504.6846,504.9801,504.6559,504.7704,3542.0
2021-11-05 14:20:00,529.34,529.43,528.9,529.43,2206.0,504.6941,504.7799,504.2746,504.7799,2206.0
2021-11-05 14:30:00,529.29,529.29,528.82,528.99,1435.0,504.6464,504.6464,504.1983,504.3604,1435.0
2021-11-05 14:40:00,528.92,529.03,528.72,528.94,2982.0,504.2936,504.3985,504.103,504.3127,2982.0
2021-11-05 14:50:00,529.17,529.29,528.8,529.23,5169.0,504.532,504.6464,504.1792,504.5892,5169.0
2021-11-05 15:00:00,529.25,529.28,528.27,528.96,4349.0,504.6083,504.6369,503.6739,504.3318,4349.0
2021-11-05 15:10:00,529.01,529.47,529.0,529.31,3902.0,504.3795,504.818,504.3699,504.6655,3902.0
2021-11-05 15:20:00,529.33,529.33,528.72,529.02,2707.0,504.6846,504.6846,504.103,504.389,2707.0
2021-11-05 15:30:00,529.14,529.89,529.1,529.71,8182.0,504.5034,505.2185,504.4653,505.0469,8182.0
2021-11-05 15:40:00,529.59,529.59,529.0,529.09,9751.0,504.9324,504.9324,504.3699,504.4557,9751.0
2021-11-05 15:50:00,529.09,529.82,529.09,529.46,46777.0,504.4557,505.1517,504.4557,504.8085,46777.0
2021-11-08 09:30:00,532.46,533.57,531.82,532.07,64333.0,507.6688,508.7271,507.0586,507.297,64333.0
2021-11-08 09:40:00,532.02,532.55,531.15,532.23,30357.0,507.2493,507.7546,506.4198,507.4495,30357.0
2021-11-08 09:50:00,532.14,532.54,529.87,530.62,15898.0,507.3637,507.7451,505.1994,505.9145,15898.0
2021-11-08 10:00:00,530.62,531.05,529.73,529.82,39498.0,505.9145,506.3245,505.0659,505.1517,39498.0
2021-11-08 10:10:00,529.86,531.52,529.8,531.07,22791.0,505.1899,506.7726,505.1327,506.3435,22791.0
2021-11-08 10:20:00,531.0,531.6,530.88,530.91,12386.0,506.2768,506.8489,506.1624,506.191,12386.0
2021-11-08 10:30:00,530.61,531.68,530.61,531.01,16798.0,505.905,506.9251,505.905,506.2863,16798.0
2021-11-08 10:40:00,530.79,531.62,530.14,531.3,15249.0,506.0766,506.8679,505.4568,506.5628,15249.0
2021-11-08 10:50:00,531.21,531.4,530.4,530.8,8004.0,506.477,506.6582,505.7047,506.0861,8004.0
2021-11-08 11:00:00,531.36,531.48,530.41,530.62,6876.0,506.62,506.7344,505.7143,505.9145,6876.0
2021-11-08 11:10:00,530.66,531.56,530.66,531.39,19718.0,505.9526,506.8107,505.9526,506.6486,19718.0
2021-11-08 11:20:00,531.36,531.45,530.72,531.4,6468.0,506.62,506.7058,506.0098,506.6582,6468.0
2021-11-08 11:30:00,531.39,531.74,531.11,531.11,23456.0,506.6486,506.9823,506.3817,506.3817,23456.0
2021-11-08 11:40:00,531.28,531.6,531.16,531.38,6114.0,506.5438,506.8489,506.4293,506.6391,6114.0
2021-11-08 11:50:00,531.26,531.53,530.86,531.01,8725.0,506.5247,506.7821,506.1433,506.2863,8725.0
2021-11-08 12:00:00,530.92,531.14,530.24,530.29,14809.0,506.2005,506.4103,505.5522,505.5999,14809.0
2021-11-08 12:10:00,530.31,530.46,530.11,530.24,9442.0,505.6189,505.7619,505.4282,505.5522,9442.0
2021-11-08 12:20:00,530.27,530.71,530.14,530.47,15920.0,505.5808,506.0003,505.4568,505.7715,15920.0
2021-11-08 12:30:00,530.5,530.68,530.4,530.49,3698.0,505.8001,505.9717,505.7047,505.7905,3698.0
2021-11-08 12:40:00,530.42,530.5,529.75,529.75,5703.0,505.7238,505.8001,505.085,505.085,5703.0
2021-11-08 12:50:00,529.63,529.91,529.48,529.91,4916.0,504.9706,505.2375,504.8276,505.2375,4916.0
2021-11-08 13:00:00,529.98,530.17,529.85,529.85,4828.0,505.3043,505.4854,505.1803,505.1803,4828.0
2021-11-08 13:10:00,529.94,530.24,529.73,529.83,4265.0,505.2661,505.5522,505.0659,505.1613,4265.0
2021-11-08 13:20:00,529.76,530.18,529.72,530.01,3624.0,505.0945,505.495,505.0564,505.3329,3624.0
2021-11-08 13:30:00,529.72,529.97,529.61,529.83,3716.0,505.0564,505.2948,504.9515,505.1613,3716.0
2021-11-08 13:40:00,529.8,529.92,529.63,529.68,6081.0,505.1327,505.2471,504.9706,505.0183,6081.0
2021-11-08 13:50:00,529.79,530.25,529.79,530.11,2400.0,505.1231,505.5617,505.1231,505.4282,2400.0
2021-11-08 14:00:00,530.16,530.55,530.16,530.55,5794.0,505.4759,505.8477,505.4759,505.8477,5794.0
2021-11-08 14:10:00,530.34,530.34,529.84,529.91,5916.0,505.6475,505.6475,505.1708,505.2375,5916.0
2021-11-08 14:20:00,529.7,529.7,529.15,529.21,7089.0,505.0373,505.0373,504.5129,504.5701,7089.0
2021-11-08 14:30:00,529.41,530.07,529.35,529.64,17637.0,504.7608,505.3901,504.7036,504.9801,17637.0
2021-11-08 14:40:00,529.6,529.86,529.5,529.68,4166.0,504.942,505.1899,504.8466,505.0183,4166.0
2021-11-08 14:50:00,529.76,529.84,529.46,529.84,7983.0,505.0945,505.1708,504.8085,505.1708,7983.0
2021-11-08 15:00:00,529.88,529.93,529.52,529.52,16227.0,505.2089,505.2566,504.8657,504.8657,16227.0
2021-11-08 15:10:00,529.64,529.76,529.45,529.67,10361.0,504.9801,505.0945,504.799,505.0087,10361.0
2021-11-08 15:20:00,529.76,529.76,528.85,528.93,8593.0,505.0945,505.0945,504.2269,504.3032,8593.0
2021-11-08 15:30:00,529.06,529.87,529.01,529.75,7242.0,504.4271,505.1994,504.3795,505.085,7242.0
2021-11-08 15:40:00,529.61,529.66,528.83,528.86,5672.0,504.9515,504.9992,504.2078,504.2364,5672.0
2021-11-08 15:50:00,528.77,529.92,528.77,529.78,81489.0,504.1506,505.2471,504.1506,505.1136,81489.0
2021-11-09 09:30:00,529.77,531.05,529.45,530.26,59027.0,505.1041,506.3245,504.799,505.5713,59027.0
2021-11-09 09:40:00,530.37,530.77,529.02,529.34,39963.0,505.6761,506.0575,504.389,504.6941,39963.0
2021-11-09 09:50:00,529.46,530.13,527.35,527.78,34135.0,504.8085,505.4473,502.7967,503.2067,34135.0
2021-11-09 10:00:00,527.84,529.1,527.28,527.36,67530.0,503.2639,504.4653,502.73,502.8063,67530.0
2021-11-09 10:10:00,527.42,530.01,527.39,528.61,37278.0,502.8635,505.3329,502.8349,503.9981,37278.0
2021-11-09 10:20:00,528.72,529.9,528.4,529.79,22029.0,504.103,505.228,503.7979,505.1231,22029.0
2021-11-09 10:30:00,529.74,530.38,529.23,529.65,20270.0,505.0755,505.6857,504.5892,504.9897,20270.0
2021-11-09 10:40:00,529.5,529.93,529.31,529.5,16925.0,504.8466,505.2566,504.6655,504.8466,16925.0
2021-11-09 10:50:00,529.16,529.38,528.85,529.38,10371.0,504.5225,504.7322,504.2269,504.7322,10371.0
2021-11-09 11:00:00,529.36,529.7,528.91,528.91,9926.0,504.7132,505.0373,504.2841,504.2841,9926.0
2021-11-09 11:10:00,528.54,528.81,527.62,528.81,6435.0,503.9313,504.1888,503.0542,504.1888,6435.0
2021-11-09 11:20:00,528.79,528.86,528.31,528.42,5662.0,504.1697,504.2364,503.712,503.8169,5662.0
2021-11-09 11:30:00,528.28,528.81,528.28,528.35,5012.0,503.6834,504.1888,503.6834,503.7502,5012.0
2021-11-09 11:40:00,528.81,529.15,528.34,528.39,4233.0,504.1888,504.5129,503.7406,503.7883,4233.0
2021-11-09 11:50:00,528.43,528.43,527.69,527.87,6236.0,503.8265,503.8265,503.1209,503.2925,6236.0
2021-11-09 12:00:00,527.68,527.96,527.39,527.75,5460.0,503.1114,503.3783,502.8349,503.1781,5460.0
2021-11-09 12:10:00,528.01,528.72,528.01,528.5,5050.0,503.426,504.103,503.426,503.8932,5050.0
2021-11-09 12:20:00,528.52,528.59,527.88,527.92,8647.0,503.9123,503.979,503.3021,503.3402,8647.0
2021-11-09 12:30:00,527.81,528.49,527.72,528.09,11379.0,503.2353,503.8837,503.1495,503.5023,11379.0
2021-11-09 12:40:00,528.05,528.64,527.98,528.27,4404.0,503.4641,504.0267,503.3974,503.6739,4404.0
2021-11-09 12:50:00,528.32,528.71,528.31,528.35,6375.0,503.7216,504.0934,503.712,503.7502,6375.0
2021-11-09 13:00:00,528.44,529.36,528.4,529.3,5362.0,503.836,504.7132,503.7979,504.6559,5362.0
2021-11-09 13:10:00,528.96,529.03,528.73,529.03,1755.0,504.3318,504.3985,504.1125,504.3985,1755.0
2021-11-09 13:20:00,529.18,529.18,528.52,528.74,2220.0,504.5415,504.5415,503.9123,504.122,2220.0
2021-11-09 13:30:00,528.7,529.0,528.48,528.48,3905.0,504.0839,504.3699,503.8741,503.8741,3905.0
2021-11-09 13:40:00,528.43,528.6,528.15,528.15,1450.0,503.8265,503.9885,503.5595,503.5595,1450.0
2021-11-09 13:50:00,528.17,528.17,527.67,527.76,5122.0,503.5786,503.5786,503.1018,503.1876,5122.0
2021-11-09 14:00:00,527.74,528.28,527.69,528.12,3266.0,503.1686,503.6834,503.1209,503.5309,3266.0
2021-11-09 14:10:00,528.0,528.5,527.48,528.5,8147.0,503.4165,503.8932,502.9207,503.8932,8147.0
2021-11-09 14:20:00,528.47,528.93,528.45,528.45,4595.0,503.8646,504.3032,503.8455,503.8455,4595.0
2021-11-09 14:30:00,528.41,529.0,528.41,529.0,2650.0,503.8074,504.3699,503.8074,504.3699,2650.0
2021-11-09 14:40:00,528.97,528.98,528.7,528.77,2601.0,504.3413,504.3508,504.0839,504.1506,2601.0
2021-11-09 14:50:00,528.4,528.9,528.3,528.9,6313.0,503.7979,504.2746,503.7025,504.2746,6313.0
2021-11-09 15:00:00,528.88,529.1,528.54,528.62,3514.0,504.2555,504.4653,503.9313,504.0076,3514.0
2021-11-09 15:10:00,528.74,528.74,528.22,528.23,6383.0,504.122,504.122,503.6262,503.6358,6383.0
2021-11-09 15:20:00,528.41,528.8,528.28,528.6,7090.0,503.8074,504.1792,503.6834,503.9885,7090.0
2021-11-09 15:30:00,528.51,528.72,528.11,528.72,4872.0,503.9027,504.103,503.5214,504.103,4872.0
2021-11-09 15:40:00,529.14,529.52,528.99,529.05,7574.0,504.5034,504.8657,504.3604,504.4176,7574.0
2021-11-09 15:50:00,528.89,529.21,528.53,529.16,35098.0,504.265,504.5701,503.9218,504.5225,35098.0
2021-11-10 09:30:00,527.83,529.87,526.84,529.44,34988.0,503.2544,505.1994,502.3105,504.7894,34988.0
2021-11-10 09:40:00,529.41,529.74,528.51,529.17,33614.0,504.7608,505.0755,503.9027,504.532,33614.0
2021-11-10 09:50:00,529.28,529.94,528.88,529.78,34980.0,504.6369,505.2661,504.2555,505.1136,34980.0
2021-11-10 10:00:00,529.8,529.99,529.41,529.89,12219.0,505.1327,505.3138,504.7608,505.2185,12219.0
2021-11-10 10:10:00,529.64,529.7,528.7,528.72,14946.0,504.9801,505.0373,504.0839,504.103,14946.0
2021-11-10 10:20:00,528.87,529.23,528.65,528.81,22787.0,504.246,504.5892,504.0362,504.1888,22787.0
2021-11-10 10:30:00,528.77,529.67,528.56,529.24,17469.0,504.1506,505.0087,503.9504,504.5987,17469.0
2021-11-10 10:40:00,528.87,528.87,528.39,528.59,12039.0,504.246,504.246,503.7883,503.979,12039.0
2021-11-10 10:50:00,528.56,529.05,528.47,528.48,7543.0,503.9504,504.4176,503.8646,503.8741,7543.0
2021-11-10 11:00:00,528.43,529.38,528.43,529.0,8431.0,503.8265,504.7322,503.8265,504.3699,8431.0
2021-11-10 11:10:00,529.18,529.76,529.12,529.54,11356.0,504.5415,505.0945,504.4843,504.8848,11356.0
2021-11-10 11:20:00,529.42,529.47,529.0,529.16,5112.0,504.7704,504.818,504.3699,504.5225,5112.0
2021-11-10 11:30:00,529.05,529.45,528.94,529.19,15799.0,504.4176,504.799,504.3127,504.5511,15799.0
2021-11-10 11:40:00,529.14,529.3,528.76,529.23,3239.0,504.5034,504.6559,504.1411,504.5892,3239.0
2021-11-10 11:50:00,529.55,529.73,529.17,529.24,4225.0,504.8943,505.0659,504.532,504.5987,4225.0
2021-11-10 12:00:00,529.22,529.3,528.84,528.95,4662.0,504.5797,504.6559,504.2174,504.3222,4662.0
2021-11-10 12:10:00,528.94,529.04,528.26,528.58,3864.0,504.3127,504.4081,503.6644,503.9695,3864.0
2021-11-10 12:20:00,528.48,528.48,527.83,527.83,1025.0,503.8741,503.8741,503.2544,503.2544,1025.0
2021-11-10 12:30:00,527.93,528.27,527.93,528.03,3025.0,503.3497,503.6739,503.3497,503.4451,3025.0
2021-11-10 12:40:00,527.57,527.57,526.96,526.96,3250.0,503.0065,503.0065,502.4249,502.4249,3250.0
2021-11-10 12:50:00,527.24,527.41,527.08,527.39,12128.0,502.6919,502.8539,502.5393,502.8349,12128.0
2021-11-10 13:00:00,527.3,527.31,526.27,526.59,5200.0,502.7491,502.7586,501.767,502.0721,5200.0
2021-11-10 13:10:00,526.72,527.09,525.95,526.26,6491.0,502.1961,502.5488,501.4619,501.7575,6491.0
2021-11-10 13:20:00,525.86,526.01,525.77,526.01,10045.0,501.3761,501.5191,501.2903,501.5191,10045.0
2021-11-10 13:30:00,526.26,526.54,526.1,526.1,2194.0,501.7575,502.0245,501.6049,501.6049,2194.0
2021-11-10 13:40:00,526.36,526.36,525.38,525.42,7647.0,501.8528,501.8528,500.9185,500.9566,7647.0
2021-11-10 13:50:00,525.46,525.51,524.9,525.49,14936.0,500.9947,501.0424,500.4608,501.0233,14936.0
2021-11-10 14:00:00,525.33,525.33,524.46,524.84,10260.0,500.8708,500.8708,500.0413,500.4036,10260.0
2021-11-10 14:10:00,524.73,525.03,524.4,524.92,10035.0,500.2987,500.5848,499.9841,500.4799,10035.0
2021-11-10 14:20:00,524.63,524.82,523.14,523.14,12290.0,500.2034,500.3845,498.7828,498.7828,12290.0
2021-11-10 14:30:00,523.2,523.93,523.17,523.18,16364.0,498.84,499.536,498.8114,498.8209,16364.0
2021-11-10 14:40:00,523.34,523.97,522.41,523.95,15588.0,498.9734,499.5741,498.0867,499.555,15588.0
2021-11-10 14:50:00,523.94,524.46,523.41,523.41,17656.0,499.5455,500.0413,499.0402,499.0402,17656.0
2021-11-10 15:00:00,523.37,524.27,523.29,523.93,11404.0,499.002,499.8601,498.9258,499.536,11404.0
2021-11-10 15:10:00,524.05,525.16,524.05,525.16,8765.0,499.6504,500.7087,499.6504,500.7087,8765.0
2021-11-10 15:20:00,525.36,525.46,524.74,524.85,3761.0,500.8994,500.9947,500.3083,500.4131,3761.0
2021-11-10 15:30:00,525.03,525.03,524.04,524.12,7023.0,500.5848,500.5848,499.6409,499.7171,7023.0
2021-11-10 15:40:00,524.23,524.59,523.5,523.88,9920.0,499.822,500.1652,499.126,499.4883,9920.0
2021-11-10 15:50:00,523.81,524.71,523.81,524.45,54488.0,499.4216,500.2797,499.4216,500.0318,54488.0
2021-11-11 09:30:00,525.87,526.11,524.54,524.82,56883.0,501.3856,501.6145,500.1176,500.3845,56883.0
2021-11-11 09:40:00,524.8,527.23,524.68,527.23,52532.0,500.3655,502.6823,500.2511,502.6823,52532.0
2021-11-11 09:50:00,527.15,527.55,526.7,526.88,29386.0,502.6061,502.9874,502.177,502.3486,29386.0
2021-11-11 10:00:00,526.84,527.61,526.65,526.8,26335.0,502.3105,503.0446,502.1293,502.2723,26335.0
2021-11-11 10:10:00,526.99,527.42,526.71,526.83,13718.0,502.4535,502.8635,502.1865,502.301,13718.0
2021-11-11 10:20:00,526.8,526.83,526.06,526.37,15682.0,502.2723,502.301,501.5668,501.8624,15682.0
2021-11-11 10:30:00,526.14,527.09,525.72,526.94,11599.0,501.6431,502.5488,501.2426,502.4058,11599.0
2021-11-11 10:40:00,526.98,527.23,526.41,527.23,9766.0,502.444,502.6823,501.9005,502.6823,9766.0
2021-11-11 10:50:00,527.21,527.41,526.77,526.77,8755.0,502.6633,502.8539,502.2437,502.2437,8755.0
2021-11-11 11:00:00,526.84,527.03,526.26,526.59,6132.0,502.3105,502.4916,501.7575,502.0721,6132.0
2021-11-11 11:10:00,526.62,526.89,526.62,526.74,5504.0,502.1007,502.3582,502.1007,502.2151,5504.0
2021-11-11 11:20:00,527.05,527.07,526.37,526.44,5285.0,502.5107,502.5298,501.8624,501.9291,5285.0
2021-11-11 11:30:00,526.42,527.86,526.42,527.61,11016.0,501.91,503.283,501.91,503.0446,11016.0
2021-11-11 11:40:00,527.4,527.42,526.86,527.04,5449.0,502.8444,502.8635,502.3296,502.5012,5449.0
2021-11-11 11:50:00,527.13,527.25,526.84,526.88,9782.0,502.587,502.7014,502.3105,502.3486,9782.0
2021-11-11 12:00:00,527.01,527.61,526.9,527.47,7790.0,502.4726,503.0446,502.3677,502.9112,7790.0
2021-11-11 12:10:00,527.58,527.68,527.2,527.32,6742.0,503.016,503.1114,502.6537,502.7681,6742.0
2021-11-11 12:20:00,527.28,527.97,527.2,527.97,12724.0,502.73,503.3879,502.6537,503.3879,12724.0
2021-11-11 12:30:00,528.01,528.69,527.79,528.69,7445.0,503.426,504.0743,503.2163,504.0743,7445.0
2021-11-11 12:40:00,528.57,528.63,528.31,528.42,10197.0,503.9599,504.0171,503.712,503.8169,10197.0
2021-11-11 12:50:00,528.46,528.46,528.02,528.05,957.0,503.8551,503.8551,503.4355,503.4641,957.0
2021-11-11 13:00:00,528.0,528.0,527.76,527.76,2306.0,503.4165,503.4165,503.1876,503.1876,2306.0
2021-11-11 13:10:00,527.49,527.97,527.45,527.81,3434.0,502.9302,503.3879,502.8921,503.2353,3434.0
2021-11-11 13:20:00,527.94,528.0,527.3,527.76,8284.0,503.3593,503.4165,502.7491,503.1876,8284.0
2021-11-11 13:30:00,527.78,527.92,527.75,527.92,6764.0,503.2067,503.3402,503.1781,503.3402,6764.0
2021-11-11 13:40:00,527.96,528.14,527.82,528.14,2631.0,503.3783,503.55,503.2449,503.55,2631.0
2021-11-11 13:50:00,528.02,528.02,527.63,527.68,1758.0,503.4355,503.4355,503.0637,503.1114,1758.0
2021-11-11 14:00:00,527.63,527.96,527.59,527.96,5822.0,503.0637,503.3783,503.0256,503.3783,5822.0
2021-11-11 14:10:00,527.97,527.97,527.61,527.61,3173.0,503.3879,503.3879,503.0446,503.0446,3173.0
2021-11-11 14:20:00,527.78,527.78,527.55,527.72,2342.0,503.2067,503.2067,502.9874,503.1495,2342.0
2021-11-11 14:30:00,527.9,528.19,527.88,528.1,4441.0,503.3211,503.5976,503.3021,503.5118,4441.0
2021-11-11 14:40:00,528.11,528.21,527.62,527.63,4698.0,503.5214,503.6167,503.0542,503.0637,4698.0
2021-11-11 14:50:00,527.66,527.66,527.27,527.37,7873.0,503.0923,503.0923,502.7205,502.8158,7873.0
2021-11-11 15:00:00,527.59,527.97,527.51,527.78,6847.0,503.0256,503.3879,502.9493,503.2067,6847.0
2021-11-11 15:10:00,527.67,527.72,527.17,527.65,10934.0,503.1018,503.1495,502.6251,503.0828,10934.0
2021-11-11 15:20:00,527.69,527.89,527.55,527.8,3240.0,503.1209,503.3116,502.9874,503.2258,3240.0
2021-11-11 15:30:00,527.79,527.82,527.27,527.49,3931.0,503.2163,503.2449,502.7205,502.9302,3931.0
2021-11-11 15:40:00,527.6,527.9,527.39,527.41,19375.0,503.0351,503.3211,502.8349,502.8539,19375.0
2021-11-11 15:50:00,527.42,527.73,526.95,527.23,78616.0,502.8635,503.159,502.4154,502.6823,78616.0
2021-11-12 09:30:00,528.21,528.97,527.59,528.56,55520.0,503.6167,504.3413,503.0256,503.9504,55520.0
2021-11-12 09:40:00,528.68,529.37,528.25,528.97,34203.0,504.0648,504.7227,503.6548,504.3413,34203.0
2021-11-12 09:50:00,529.0,529.52,528.79,528.91,23373.0,504.3699,504.8657,504.1697,504.2841,23373.0
2021-11-12 10:00:00,528.77,528.87,527.57,528.61,24605.0,504.1506,504.246,503.0065,503.9981,24605.0
2021-11-12 10:10:00,528.48,529.21,528.24,528.87,17503.0,503.8741,504.5701,503.6453,504.246,17503.0
2021-11-12 10:20:00,528.87,528.87,527.73,527.89,18479.0,504.246,504.246,503.159,503.3116,18479.0
2021-11-12 10:30:00,527.74,528.11,527.68,527.7,9876.0,503.1686,503.5214,503.1114,503.1304,9876.0
2021-11-12 10:40:00,527.75,527.99,527.41,527.99,25672.0,503.1781,503.4069,502.8539,503.4069,25672.0
2021-11-12 10:50:00,528.17,528.17,527.63,527.91,6690.0,503.5786,503.5786,503.0637,503.3307,6690.0
2021-11-12 11:00:00,528.03,528.46,527.92,528.1,21149.0,503.4451,503.8551,503.3402,503.5118,21149.0
2021-11-12 11:10:00,528.28,528.95,528.12,528.95,13027.0,503.6834,504.3222,503.5309,504.3222,13027.0
2021-11-12 11:20:00,528.9,529.25,528.67,528.74,7703.0,504.2746,504.6083,504.0553,504.122,7703.0
2021-11-12 11:30:00,528.64,528.95,528.42,528.68,6782.0,504.0267,504.3222,503.8169,504.0648,6782.0
2021-11-12 11:40:00,528.69,528.86,528.65,528.86,3965.0,504.0743,504.2364,504.0362,504.2364,3965.0
2021-11-12 11:50:00,528.74,529.19,528.7,528.93,18340.0,504.122,504.5511,504.0839,504.3032,18340.0
2021-11-12 12:00:00,529.24,529.4,528.62,528.63,15237.0,504.5987,504.7513,504.0076,504.0171,15237.0
2021-11-12 12:10:00,528.64,529.08,528.64,528.97,7082.0,504.0267,504.4462,504.0267,504.3413,7082.0
2021-11-12 12:20:00,528.93,529.0,528.59,528.8,14724.0,504.3032,504.3699,503.979,504.1792,14724.0
2021-11-12 12:30:00,528.73,528.87,528.67,528.77,3500.0,504.1125,504.246,504.0553,504.1506,3500.0
2021-11-12 12:40:00,528.73,529.09,528.73,529.0,20664.0,504.1125,504.4557,504.1125,504.3699,20664.0
2021-11-12 12:50:00,528.96,529.09,528.82,528.94,8071.0,504.3318,504.4557,504.1983,504.3127,8071.0
2021-11-12 13:00:00,528.92,528.94,528.5,528.94,3000.0,504.2936,504.3127,503.8932,504.3127,3000.0
2021-11-12 13:10:00,529.14,529.33,529.14,529.29,4157.0,504.5034,504.6846,504.5034,504.6464,4157.0
2021-11-12 13:20:00,529.35,529.43,529.3,529.42,7356.0,504.7036,504.7799,504.6559,504.7704,7356.0
2021-11-12 13:30:00,529.36,529.37,529.06,529.06,1174.0,504.7132,504.7227,504.4271,504.4271,1174.0
2021-11-12 13:40:00,528.91,528.91,528.4,528.56,2415.0,504.2841,504.2841,503.7979,503.9504,2415.0
2021-11-12 13:50:00,528.64,529.04,528.64,529.04,5617.0,504.0267,504.4081,504.0267,504.4081,5617.0
2021-11-12 14:00:00,528.77,528.84,528.51,528.55,1177.0,504.1506,504.2174,503.9027,503.9409,1177.0
2021-11-12 14:10:00,528.53,528.59,528.41,528.41,2001.0,503.9218,503.979,503.8074,503.8074,2001.0
2021-11-12 14:20:00,528.39,528.39,528.14,528.14,9160.0,503.7883,503.7883,503.55,503.55,9160.0
2021-11-12 14:30:00,528.17,528.37,527.9,528.37,7746.0,503.5786,503.7692,503.3211,503.7692,7746.0
2021-11-12 14:40:00,528.37,528.61,528.33,528.61,2955.0,503.7692,503.9981,503.7311,503.9981,2955.0
2021-11-12 14:50:00,528.61,528.83,528.56,528.83,2223.0,503.9981,504.2078,503.9504,504.2078,2223.0
2021-11-12 15:00:00,528.73,528.84,528.52,528.84,5506.0,504.1125,504.2174,503.9123,504.2174,5506.0
2021-11-12 15:10:00,528.72,528.88,528.72,528.87,2418.0,504.103,504.2555,504.103,504.246,2418.0
2021-11-12 15:20:00,528.94,529.11,528.84,529.08,4225.0,504.3127,504.4748,504.2174,504.4462,4225.0
2021-11-12 15:30:00,529.18,529.76,529.18,529.32,13848.0,504.5415,505.0945,504.5415,504.675,13848.0
2021-11-12 15:40:00,529.31,529.31,528.52,528.52,7007.0,504.6655,504.6655,503.9123,503.9123,7007.0
2021-11-12 15:50:00,528.52,529.24,528.52,529.2,47007.0,503.9123,504.5987,503.9123,504.5606,47007.0
2021-11-15 09:30:00,531.16,531.48,530.06,530.12,64761.0,506.4293,506.7344,505.3806,505.4378,64761.0
2021-11-15 09:40:00,530.18,530.8,529.74,530.17,29073.0,505.495,506.0861,505.0755,505.4854,29073.0
2021-11-15 09:50:00,530.34,531.39,529.97,531.36,21649.0,505.6475,506.6486,505.2948,506.62,21649.0
2021-11-15 10:00:00,531.28,531.31,530.16,530.35,10902.0,506.5438,506.5724,505.4759,505.6571,10902.0
2021-11-15 10:10:00,530.32,531.21,530.17,531.07,17992.0,505.6285,506.477,505.4854,506.3435,17992.0
2021-11-15 10:20:00,531.38,531.45,531.05,531.14,18930.0,506.6391,506.7058,506.3245,506.4103,18930.0
2021-11-15 10:30:00,531.06,531.06,530.47,530.82,9833.0,506.334,506.334,505.7715,506.1052,9833.0
2021-11-15 10:40:00,530.68,530.92,530.23,530.91,6455.0,505.9717,506.2005,505.5426,506.191,6455.0
2021-11-15 10:50:00,530.81,531.12,530.75,530.77,10119.0,506.0956,506.3912,506.0384,506.0575,10119.0
2021-11-15 11:00:00,530.75,531.28,530.7,531.2,5837.0,506.0384,506.5438,505.9908,506.4675,5837.0
2021-11-15 11:10:00,531.13,531.13,530.41,530.41,3615.0,506.4007,506.4007,505.7143,505.7143,3615.0
2021-11-15 11:20:00,530.5,530.5,530.31,530.43,2720.0,505.8001,505.8001,505.6189,505.7333,2720.0
2021-11-15 11:30:00,530.47,530.54,530.14,530.5,1948.0,505.7715,505.8382,505.4568,505.8001,1948.0
2021-11-15 11:40:00,530.44,530.52,528.96,529.67,25790.0,505.7429,505.8191,504.3318,505.0087,25790.0
2021-11-15 11:50:00,529.67,529.67,529.0,529.36,11881.0,505.0087,505.0087,504.3699,504.7132,11881.0
2021-11-15 12:00:00,529.2,529.24,528.9,529.21,13146.0,504.5606,504.5987,504.2746,504.5701,13146.0
2021-11-15 12:10:00,529.34,529.55,529.05,529.05,8553.0,504.6941,504.8943,504.4176,504.4176,8553.0
2021-11-15 12:20:00,529.11,529.31,528.82,529.31,5127.0,504.4748,504.6655,504.1983,504.6655,5127.0
2021-11-15 12:30:00,529.29,529.9,529.29,529.88,9432.0,504.6464,505.228,504.6464,505.2089,9432.0
2021-11-15 12:40:00,529.85,530.12,529.67,530.12,3518.0,505.1803,505.4378,505.0087,505.4378,3518.0
2021-11-15 12:50:00,530.04,530.57,529.99,530.57,9094.0,505.3615,505.8668,505.3138,505.8668,9094.0
2021-11-15 13:00:00,530.5,530.75,530.35,530.62,6227.0,505.8001,506.0384,505.6571,505.9145,6227.0
2021-11-15 13:10:00,530.59,530.62,530.44,530.61,7147.0,505.8859,505.9145,505.7429,505.905,7147.0
2021-11-15 13:20:00,530.46,530.55,530.21,530.42,6938.0,505.7619,505.8477,505.5236,505.7238,6938.0
2021-11-15 13:30:00,530.38,530.43,530.0,530.19,4222.0,505.6857,505.7333,505.3234,505.5045,4222.0
2021-11-15 13:40:00,530.17,530.34,530.13,530.22,4217.0,505.4854,505.6475,505.4473,505.5331,4217.0
2021-11-15 13:50:00,530.29,530.29,529.98,529.98,1459.0,505.5999,505.5999,505.3043,505.3043,1459.0
2021-11-15 14:00:00,529.9,530.01,529.63,529.76,8596.0,505.228,505.3329,504.9706,505.0945,8596.0
2021-11-15 14:10:00,529.7,529.96,529.65,529.74,4151.0,505.0373,505.2852,504.9897,505.0755,4151.0
2021-11-15 14:20:00,529.81,530.22,529.68,530.22,3301.0,505.1422,505.5331,505.0183,505.5331,3301.0
2021-11-15 14:30:00,530.15,530.43,530.04,530.42,5133.0,505.4664,505.7333,505.3615,505.7238,5133.0
2021-11-15 14:40:00,530.47,530.59,530.35,530.38,5998.0,505.7715,505.8859,505.6571,505.6857,5998.0
2021-11-15 14:50:00,530.38,530.41,529.94,530.34,6298.0,505.6857,505.7143,505.2661,505.6475,6298.0
2021-11-15 15:00:00,530.29,530.32,530.04,530.21,5156.0,505.5999,505.6285,505.3615,505.5236,5156.0
2021-11-15 15:10:00,530.23,530.49,530.04,530.17,9057.0,505.5426,505.7905,505.3615,505.4854,9057.0
2021-11-15 15:20:00,530.27,530.37,529.96,530.17,5241.0,505.5808,505.6761,505.2852,505.4854,5241.0
2021-11-15 15:30:00,530.03,530.03,529.48,529.76,5015.0,505.352,505.352,504.8276,505.0945,5015.0
2021-11-15 15:40:00,529.64,529.94,529.26,529.35,8820.0,504.9801,505.2661,504.6178,504.7036,8820.0
2021-11-15 15:50:00,529.22,530.24,529.1,530.09,48530.0,504.5797,505.5522,504.4653,505.4092,48530.0
2021-11-16 09:30:00,529.49,530.52,529.17,529.65,49624.0,504.8371,505.8191,504.532,504.9897,49624.0
2021-11-16 09:40:00,529.67,531.08,529.45,531.01,35555.0,505.0087,506.3531,504.799,506.2863,35555.0
2021-11-16 09:50:00,531.1,531.51,529.98,530.15,56580.0,506.3721,506.7631,505.3043,505.4664,56580.0
2021-11-16 10:00:00,530.53,531.01,529.83,530.07,38664.0,505.8287,506.2863,505.1613,505.3901,38664.0
2021-11-16 10:10:00,530.05,530.54,529.78,530.32,26079.0,505.371,505.8382,505.1136,505.6285,26079.0
2021-11-16 10:20:00,530.43,530.6,530.18,530.24,4345.0,505.7333,505.8954,505.495,505.5522,4345.0
2021-11-16 10:30:00,530.28,531.42,530.28,530.98,14869.0,505.5903,506.6772,505.5903,506.2577,14869.0
2021-11-16 10:40:00,530.97,531.02,530.52,530.53,8795.0,506.2482,506.2959,505.8191,505.8287,8795.0
2021-11-16 10:50:00,530.34,531.2,530.34,531.2,11618.0,505.6475,506.4675,505.6475,506.4675,11618.0
2021-11-16 11:00:00,531.31,531.34,530.92,531.34,6960.0,506.5724,506.601,506.2005,506.601,6960.0
2021-11-16 11:10:00,531.31,531.49,531.03,531.21,5787.0,506.5724,506.744,506.3054,506.477,5787.0
2021-11-16 11:20:00,531.3,531.45,530.9,531.14,7018.0,506.5628,506.7058,506.1815,506.4103,7018.0
2021-11-16 11:30:00,530.93,531.04,530.86,530.92,3276.0,506.2101,506.3149,506.1433,506.2005,3276.0
2021-11-16 11:40:00,530.98,531.4,530.98,531.4,16410.0,506.2577,506.6582,506.2577,506.6582,16410.0
2021-11-16 11:50:00,531.37,532.21,531.35,532.13,11988.0,506.6296,507.4305,506.6105,507.3542,11988.0
2021-11-16 12:00:00,532.07,532.28,531.82,531.86,12018.0,507.297,507.4972,507.0586,507.0968,12018.0
2021-11-16 12:10:00,531.86,532.2,531.63,531.99,15609.0,507.0968,507.4209,506.8775,507.2207,15609.0
2021-11-16 12:20:00,531.91,532.13,531.71,532.13,3750.0,507.1444,507.3542,506.9537,507.3542,3750.0
2021-11-16 12:30:00,532.11,532.84,532.0,532.6,6415.0,507.3351,508.0311,507.2302,507.8023,6415.0
2021-11-16 12:40:00,532.54,532.92,532.43,532.86,16730.0,507.7451,508.1074,507.6402,508.0502,16730.0
2021-11-16 12:50:00,532.88,532.99,532.73,532.97,13693.0,508.0693,508.1741,507.9262,508.1551,13693.0
2021-11-16 13:00:00,532.96,533.29,532.87,533.06,46890.0,508.1455,508.4602,508.0597,508.2409,46890.0
2021-11-16 13:10:00,533.17,533.26,532.8,532.8,7566.0,508.3458,508.4316,507.993,507.993,7566.0
2021-11-16 13:20:00,532.86,532.89,532.66,532.68,5869.0,508.0502,508.0788,507.8595,507.8786,5869.0
2021-11-16 13:30:00,532.79,532.83,532.55,532.66,5645.0,507.9835,508.0216,507.7546,507.8595,5645.0
2021-11-16 13:40:00,532.59,532.66,532.38,532.46,7371.0,507.7928,507.8595,507.5925,507.6688,7371.0
2021-11-16 13:50:00,532.41,532.55,532.28,532.28,5396.0,507.6211,507.7546,507.4972,507.4972,5396.0
2021-11-16 14:00:00,532.28,532.46,532.11,532.15,3475.0,507.4972,507.6688,507.3351,507.3733,3475.0
2021-11-16 14:10:00,532.09,532.15,531.99,532.08,4827.0,507.316,507.3733,507.2207,507.3065,4827.0
2021-11-16 14:20:00,532.05,532.42,532.01,532.42,7864.0,507.2779,507.6307,507.2398,507.6307,7864.0
2021-11-16 14:30:00,532.56,532.72,532.44,532.57,9281.0,507.7642,507.9167,507.6498,507.7737,9281.0
2021-11-16 14:40:00,532.49,532.5,531.8,531.89,3152.0,507.6974,507.707,507.0395,507.1254,3152.0
2021-11-16 14:50:00,531.98,532.11,531.79,531.89,2843.0,507.2112,507.3351,507.03,507.1254,2843.0
2021-11-16 15:00:00,531.93,532.16,531.81,532.16,2531.0,507.1635,507.3828,507.0491,507.3828,2531.0
2021-11-16 15:10:00,532.07,532.17,531.73,531.88,5734.0,507.297,507.3923,506.9728,507.1158,5734.0
2021-11-16 15:20:00,531.85,531.89,531.45,531.46,5442.0,507.0872,507.1254,506.7058,506.7154,5442.0
2021-11-16 15:30:00,531.45,531.8,531.3,531.49,8848.0,506.7058,507.0395,506.5628,506.744,8848.0
2021-11-16 15:40:00,531.31,531.55,531.2,531.22,17972.0,506.5724,506.8012,506.4675,506.4866,17972.0
2021-11-16 15:50:00,531.14,531.19,530.5,530.97,138540.0,506.4103,506.458,505.8001,506.2482,138540.0
2021-11-17 09:30:00,529.8,529.8,527.35,527.48,104894.0,505.1327,505.1327,502.7967,502.9207,104894.0
2021-11-17 09:40:00,527.45,528.61,527.2,527.52,48687.0,502.8921,503.9981,502.6537,502.9588,48687.0
2021-11-17 09:50:00,527.23,527.52,525.81,526.09,46325.0,502.6823,502.9588,501.3284,501.5954,46325.0
2021-11-17 10:00:00,525.9,526.76,525.47,525.53,48138.0,501.4143,502.2342,501.0043,501.0615,48138.0
2021-11-17 10:10:00,525.62,526.01,524.95,524.95,39625.0,501.1473,501.5191,500.5085,500.5085,39625.0
2021-11-17 10:20:00,524.94,525.88,524.66,525.5,15024.0,500.4989,501.3952,500.232,501.0329,15024.0
2021-11-17 10:30:00,525.64,526.64,525.6,526.52,7929.0,501.1664,502.1198,501.1282,502.0054,7929.0
2021-11-17 10:40:00,526.54,526.8,526.27,526.46,15961.0,502.0245,502.2723,501.767,501.9482,15961.0
2021-11-17 10:50:00,526.3,526.45,525.99,526.17,18849.0,501.7956,501.9386,501.5001,501.6717,18849.0
2021-11-17 11:00:00,526.22,526.53,525.85,526.52,11745.0,501.7194,502.0149,501.3666,502.0054,11745.0
2021-11-17 11:10:00,526.57,526.59,525.47,525.49,17536.0,502.0531,502.0721,501.0043,501.0233,17536.0
2021-11-17 11:20:00,525.46,525.56,524.86,525.26,13768.0,500.9947,501.0901,500.4227,500.804,13768.0
2021-11-17 11:30:00,525.23,525.46,525.21,525.4,17036.0,500.7754,500.9947,500.7564,500.9375,17036.0
2021-11-17 11:40:00,525.41,525.66,525.35,525.64,17079.0,500.9471,501.1854,500.8899,501.1664,17079.0
2021-11-17 11:50:00,525.63,525.71,525.26,525.71,12205.0,501.1568,501.2331,500.804,501.2331,12205.0
2021-11-17 12:00:00,525.78,525.78,524.71,524.74,12365.0,501.2998,501.2998,500.2797,500.3083,12365.0
2021-11-17 12:10:00,524.69,524.83,524.62,524.76,13697.0,500.2606,500.3941,500.1938,500.3273,13697.0
2021-11-17 12:20:00,524.65,524.82,523.97,524.14,10815.0,500.2225,500.3845,499.5741,499.7362,10815.0
2021-11-17 12:30:00,524.13,524.64,523.87,524.63,9836.0,499.7267,500.2129,499.4788,500.2034,9836.0
2021-11-17 12:40:00,524.7,525.07,524.38,524.91,26222.0,500.2701,500.6229,499.965,500.4703,26222.0
2021-11-17 12:50:00,524.79,525.26,524.67,525.26,19301.0,500.3559,500.804,500.2415,500.804,19301.0
2021-11-17 13:00:00,525.2,526.18,525.17,526.09,7859.0,500.7468,501.6812,500.7182,501.5954,7859.0
2021-11-17 13:10:00,526.08,526.36,526.03,526.16,7323.0,501.5859,501.8528,501.5382,501.6621,7323.0
2021-11-17 13:20:00,526.08,526.55,526.08,526.29,6624.0,501.5859,502.034,501.5859,501.7861,6624.0
2021-11-17 13:30:00,526.2,526.48,526.08,526.31,3932.0,501.7003,501.9672,501.5859,501.8052,3932.0
2021-11-17 13:40:00,526.31,526.36,526.04,526.04,6665.0,501.8052,501.8528,501.5477,501.5477,6665.0
2021-11-17 13:50:00,526.12,526.69,525.81,526.59,5790.0,501.624,502.1675,501.3284,502.0721,5790.0
2021-11-17 14:00:00,526.56,526.58,526.06,526.15,1725.0,502.0435,502.0626,501.5668,501.6526,1725.0
2021-11-17 14:10:00,526.01,526.01,525.23,525.23,5572.0,501.5191,501.5191,500.7754,500.7754,5572.0
2021-11-17 14:20:00,525.06,525.35,524.84,525.35,11182.0,500.6134,500.8899,500.4036,500.8899,11182.0
2021-11-17 14:30:00,525.25,525.81,525.22,525.76,10106.0,500.7945,501.3284,500.7659,501.2808,10106.0
2021-11-17 14:40:00,525.78,526.29,525.55,526.18,12917.0,501.2998,501.7861,501.0805,501.6812,12917.0
2021-11-17 14:50:00,526.2,526.23,525.67,525.88,9539.0,501.7003,501.7289,501.195,501.3952,9539.0
2021-11-17 15:00:00,525.9,526.2,525.6,526.15,9302.0,501.4143,501.7003,501.1282,501.6526,9302.0
2021-11-17 15:10:00,526.22,526.89,525.93,526.43,12340.0,501.7194,502.3582,501.4429,501.9196,12340.0
2021-11-17 15:20:00,526.42,526.83,526.42,526.7,11931.0,501.91,502.301,501.91,502.177,11931.0
2021-11-17 15:30:00,526.67,527.18,526.07,527.05,16777.0,502.1484,502.6347,501.5763,502.5107,16777.0
2021-11-17 15:40:00,526.97,527.04,526.63,526.64,11614.0,502.4344,502.5012,502.1103,502.1198,11614.0
2021-11-17 15:50:00,526.52,527.14,526.44,526.54,56173.0,502.0054,502.5965,501.9291,502.0245,56173.0
2021-11-18 09:30:00,528.46,528.75,527.16,528.09,51071.0,503.8551,504.1316,502.6156,503.5023,51071.0
2021-11-18 09:40:00,527.99,528.64,526.9,527.08,28422.0,503.4069,504.0267,502.3677,502.5393,28422.0
2021-11-18 09:50:00,527.14,527.14,525.81,525.9,22189.0,502.5965,502.5965,501.3284,501.4143,22189.0
2021-11-18 10:00:00,525.79,526.29,524.86,524.86,36551.0,501.3094,501.7861,500.4227,500.4227,36551.0
2021-11-18 10:10:00,524.72,524.72,522.51,522.52,47463.0,500.2892,500.2892,498.1821,498.1916,47463.0
2021-11-18 10:20:00,522.46,523.05,522.06,522.58,43235.0,498.1344,498.6969,497.753,498.2488,43235.0
2021-11-18 10:30:00,522.69,524.14,522.59,523.89,26826.0,498.3537,499.7362,498.2584,499.4978,26826.0
2021-11-18 10:40:00,523.98,524.23,523.36,524.23,12920.0,499.5836,499.822,498.9925,499.822,12920.0
2021-11-18 10:50:00,524.11,524.72,524.11,524.38,10154.0,499.7076,500.2892,499.7076,499.965,10154.0
2021-11-18 11:00:00,524.64,525.12,524.08,525.1,16351.0,500.2129,500.6706,499.679,500.6515,16351.0
2021-11-18 11:10:00,525.04,525.78,525.0,525.52,21524.0,500.5943,501.2998,500.5562,501.0519,21524.0
2021-11-18 11:20:00,525.52,525.63,525.29,525.48,3359.0,501.0519,501.1568,500.8327,501.0138,3359.0
2021-11-18 11:30:00,525.36,526.25,525.24,525.99,15500.0,500.8994,501.748,500.785,501.5001,15500.0
2021-11-18 11:40:00,525.96,525.96,524.94,525.03,2870.0,501.4715,501.4715,500.4989,500.5848,2870.0
2021-11-18 11:50:00,525.12,525.9,525.12,525.63,17656.0,500.6706,501.4143,500.6706,501.1568,17656.0
2021-11-18 12:00:00,525.64,526.37,525.64,526.1,15885.0,501.1664,501.8624,501.1664,501.6049,15885.0
2021-11-18 12:10:00,526.21,526.72,526.17,526.17,9534.0,501.7098,502.1961,501.6717,501.6717,9534.0
2021-11-18 12:20:00,526.27,526.52,526.1,526.23,11380.0,501.767,502.0054,501.6049,501.7289,11380.0
2021-11-18 12:30:00,526.16,526.63,525.88,526.06,3672.0,501.6621,502.1103,501.3952,501.5668,3672.0
2021-11-18 12:40:00,526.01,526.35,525.39,525.44,9132.0,501.5191,501.8433,500.928,500.9757,9132.0
2021-11-18 12:50:00,525.52,525.52,525.16,525.48,3298.0,501.0519,501.0519,500.7087,501.0138,3298.0
2021-11-18 13:00:00,525.43,525.7,525.28,525.41,15355.0,500.9661,501.2236,500.8231,500.9471,15355.0
2021-11-18 13:10:00,525.44,525.81,525.22,525.22,4367.0,500.9757,501.3284,500.7659,500.7659,4367.0
2021-11-18 13:20:00,525.2,525.29,524.99,525.12,7870.0,500.7468,500.8327,500.5466,500.6706,7870.0
2021-11-18 13:30:00,525.12,525.2,524.9,525.04,2314.0,500.6706,500.7468,500.4608,500.5943,2314.0
2021-11-18 13:40:00,525.03,525.66,524.94,525.63,6750.0,500.5848,501.1854,500.4989,501.1568,6750.0
2021-11-18 13:50:00,525.68,525.68,525.2,525.22,2811.0,501.2045,501.2045,500.7468,500.7659,2811.0
2021-11-18 14:00:00,525.32,525.67,524.99,525.35,5571.0,500.8613,501.195,500.5466,500.8899,5571.0
2021-11-18 14:10:00,525.21,525.29,525.09,525.11,2473.0,500.7564,500.8327,500.642,500.661,2473.0
2021-11-18 14:20:00,524.91,524.91,524.24,524.36,3263.0,500.4703,500.4703,499.8315,499.946,3263.0
2021-11-18 14:30:00,524.3,524.95,524.08,524.88,9266.0,499.8887,500.5085,499.679,500.4417,9266.0
2021-11-18 14:40:00,524.79,525.2,524.79,525.2,11936.0,500.3559,500.7468,500.3559,500.7468,11936.0
2021-11-18 14:50:00,525.14,525.73,525.14,525.73,7501.0,500.6896,501.2522,500.6896,501.2522,7501.0
2021-11-18 15:00:00,525.61,525.92,525.45,525.71,11027.0,501.1378,501.4333,500.9852,501.2331,11027.0
2021-11-18 15:10:00,525.75,525.76,525.11,525.15,5174.0,501.2712,501.2808,500.661,500.6992,5174.0
2021-11-18 15:20:00,525.22,525.92,525.22,525.64,9927.0,500.7659,501.4333,500.7659,501.1664,9927.0
2021-11-18 15:30:00,525.55,525.63,525.13,525.13,8113.0,501.0805,501.1568,500.6801,500.6801,8113.0
2021-11-18 15:40:00,525.1,525.31,524.71,525.11,27464.0,500.6515,500.8517,500.2797,500.661,27464.0
2021-11-18 15:50:00,525.08,525.99,524.78,525.91,98140.0,500.6324,501.5001,500.3464,501.4238,98140.0
2021-11-19 09:30:00,523.35,524.08,522.84,522.85,23148.0,498.983,499.679,498.4967,498.5063,23148.0
2021-11-19 09:40:00,522.88,524.1,522.71,524.04,23862.0,498.5349,499.6981,498.3728,499.6409,23862.0
2021-11-19 09:50:00,524.11,524.14,523.02,523.44,10522.0,499.7076,499.7362,498.6683,499.0688,10522.0
2021-11-19 10:00:00,523.37,523.39,521.54,522.06,28818.0,499.002,499.0211,497.2573,497.753,28818.0
2021-11-19 10:10:00,522.12,523.45,521.97,523.37,30318.0,497.8102,499.0783,497.6672,499.002,30318.0
2021-11-19 10:20:00,523.51,523.55,523.05,523.15,19623.0,499.1355,499.1737,498.6969,498.7923,19623.0
2021-11-19 10:30:00,523.12,523.86,523.03,523.86,15270.0,498.7637,499.4692,498.6779,499.4692,15270.0
2021-11-19 10:40:00,524.05,524.75,524.05,524.34,18406.0,499.6504,500.3178,499.6504,499.9269,18406.0
2021-11-19 10:50:00,524.41,524.7,523.84,524.26,11285.0,499.9936,500.2701,499.4502,499.8506,11285.0
2021-11-19 11:00:00,524.22,524.71,524.2,524.22,8584.0,499.8125,500.2797,499.7934,499.8125,8584.0
2021-11-19 11:10:00,524.22,524.5,524.1,524.5,10790.0,499.8125,500.0794,499.6981,500.0794,10790.0
2021-11-19 11:20:00,524.44,524.47,524.06,524.45,14951.0,500.0222,500.0508,499.6599,500.0318,14951.0
2021-11-19 11:30:00,524.42,524.62,524.34,524.4,4440.0,500.0032,500.1938,499.9269,499.9841,4440.0
2021-11-19 11:40:00,524.37,524.67,524.25,524.25,3059.0,499.9555,500.2415,499.8411,499.8411,3059.0
2021-11-19 11:50:00,523.91,523.96,523.6,523.89,6598.0,499.5169,499.5646,499.2213,499.4978,6598.0
2021-11-19 12:00:00,523.77,524.14,523.77,524.11,5072.0,499.3834,499.7362,499.3834,499.7076,5072.0
2021-11-19 12:10:00,524.12,524.91,524.12,524.6,9197.0,499.7171,500.4703,499.7171,500.1748,9197.0
2021-11-19 12:20:00,524.64,525.1,524.64,525.1,6186.0,500.2129,500.6515,500.2129,500.6515,6186.0
2021-11-19 12:30:00,525.19,525.87,525.19,525.62,10173.0,500.7373,501.3856,500.7373,501.1473,10173.0
2021-11-19 12:40:00,525.57,525.57,525.14,525.14,10537.0,501.0996,501.0996,500.6896,500.6896,10537.0
2021-11-19 12:50:00,525.24,525.6,525.24,525.45,6981.0,500.785,501.1282,500.785,500.9852,6981.0
2021-11-19 13:00:00,525.24,525.3,525.06,525.25,8452.0,500.785,500.8422,500.6134,500.7945,8452.0
2021-11-19 13:10:00,525.36,525.44,524.65,524.8,11798.0,500.8994,500.9757,500.2225,500.3655,11798.0
2021-11-19 13:20:00,524.66,524.67,523.78,523.87,5531.0,500.232,500.2415,499.393,499.4788,5531.0
2021-11-19 13:30:00,523.79,523.98,523.15,523.32,7724.0,499.4025,499.5836,498.7923,498.9544,7724.0
2021-11-19 13:40:00,522.92,523.2,522.72,522.84,8199.0,498.573,498.84,498.3823,498.4967,8199.0
2021-11-19 13:50:00,522.91,523.75,522.91,523.68,2040.0,498.5635,499.3644,498.5635,499.2976,2040.0
2021-11-19 14:00:00,523.79,524.23,523.79,524.23,4829.0,499.4025,499.822,499.4025,499.822,4829.0
2021-11-19 14:10:00,524.21,524.47,524.15,524.47,9557.0,499.8029,500.0508,499.7457,500.0508,9557.0
2021-11-19 14:20:00,524.49,524.75,524.48,524.48,1654.0,500.0699,500.3178,500.0604,500.0604,1654.0
2021-11-19 14:30:00,524.46,524.51,523.79,524.03,8845.0,500.0413,500.089,499.4025,499.6313,8845.0
2021-11-19 14:40:00,524.25,524.35,523.62,523.63,4994.0,499.8411,499.9364,499.2404,499.2499,4994.0
2021-11-19 14:50:00,523.75,523.87,523.54,523.65,3446.0,499.3644,499.4788,499.1641,499.269,3446.0
2021-11-19 15:00:00,523.68,523.88,523.44,523.49,14756.0,499.2976,499.4883,499.0688,499.1165,14756.0
2021-11-19 15:10:00,523.72,523.72,523.3,523.3,426.0,499.3358,499.3358,498.9353,498.9353,426.0
2021-11-19 15:20:00,523.45,523.85,523.32,523.85,1653.0,499.0783,499.4597,498.9544,499.4597,1653.0
2021-11-19 15:30:00,523.86,524.09,523.24,523.24,18186.0,499.4692,499.6885,498.8781,498.8781,18186.0
2021-11-19 15:40:00,523.32,523.48,522.94,523.48,14976.0,498.9544,499.1069,498.5921,499.1069,14976.0
2021-11-19 15:50:00,523.41,523.68,523.01,523.42,38707.0,499.0402,499.2976,498.6588,499.0497,38707.0
2021-11-22 09:30:00,526.21,526.39,524.59,525.2,64036.0,501.7098,501.8814,500.1652,500.7468,64036.0
2021-11-22 09:40:00,525.16,527.28,524.34,527.17,62730.0,500.7087,502.73,499.9269,502.6251,62730.0
2021-11-22 09:50:00,527.19,528.27,526.85,527.95,41651.0,502.6442,503.6739,502.32,503.3688,41651.0
2021-11-22 10:00:00,528.15,529.28,528.15,529.28,36350.0,503.5595,504.6369,503.5595,504.6369,36350.0
2021-11-22 10:10:00,529.27,529.46,528.56,528.96,15181.0,504.6273,504.8085,503.9504,504.3318,15181.0
2021-11-22 10:20:00,528.55,529.12,528.16,528.25,16951.0,503.9409,504.4843,503.569,503.6548,16951.0
2021-11-22 10:30:00,528.37,529.6,528.37,528.91,13096.0,503.7692,504.942,503.7692,504.2841,13096.0
2021-11-22 10:40:00,528.82,529.21,528.4,528.89,10894.0,504.1983,504.5701,503.7979,504.265,10894.0
2021-11-22 10:50:00,528.82,528.89,528.37,528.57,13625.0,504.1983,504.265,503.7692,503.9599,13625.0
2021-11-22 11:00:00,528.81,528.84,527.78,527.78,6092.0,504.1888,504.2174,503.2067,503.2067,6092.0
2021-11-22 11:10:00,527.84,529.19,527.84,528.65,13094.0,503.2639,504.5511,503.2639,504.0362,13094.0
2021-11-22 11:20:00,528.57,529.55,528.54,528.99,15137.0,503.9599,504.8943,503.9313,504.3604,15137.0
2021-11-22 11:30:00,529.08,529.09,528.2,528.66,8794.0,504.4462,504.4557,503.6072,504.0457,8794.0
2021-11-22 11:40:00,528.59,528.6,527.15,527.17,7983.0,503.979,503.9885,502.6061,502.6251,7983.0
2021-11-22 11:50:00,527.03,527.03,523.88,524.94,49372.0,502.4916,502.4916,499.4883,500.4989,49372.0
2021-11-22 12:00:00,524.79,525.85,524.57,524.96,23269.0,500.3559,501.3666,500.1462,500.518,23269.0
2021-11-22 12:10:00,525.06,525.68,524.81,525.13,19280.0,500.6134,501.2045,500.375,500.6801,19280.0
2021-11-22 12:20:00,525.17,525.42,524.7,525.38,10111.0,500.7182,500.9566,500.2701,500.9185,10111.0
2021-11-22 12:30:00,525.27,526.51,525.27,526.45,13920.0,500.8136,501.9958,500.8136,501.9386,13920.0
2021-11-22 12:40:00,526.45,526.85,526.4,526.41,14896.0,501.9386,502.32,501.891,501.9005,14896.0
2021-11-22 12:50:00,526.42,526.75,525.95,526.56,13174.0,501.91,502.2247,501.4619,502.0435,13174.0
2021-11-22 13:00:00,526.62,526.66,526.05,526.06,19178.0,502.1007,502.1389,501.5573,501.5668,19178.0
2021-11-22 13:10:00,526.28,526.89,526.28,526.89,6769.0,501.7766,502.3582,501.7766,502.3582,6769.0
2021-11-22 13:20:00,526.81,527.08,526.77,526.93,14018.0,502.2819,502.5393,502.2437,502.3963,14018.0
2021-11-22 13:30:00,527.12,527.47,527.12,527.37,7418.0,502.5774,502.9112,502.5774,502.8158,7418.0
2021-11-22 13:40:00,527.25,527.3,526.85,527.15,5811.0,502.7014,502.7491,502.32,502.6061,5811.0
2021-11-22 13:50:00,526.95,527.32,526.95,527.26,4115.0,502.4154,502.7681,502.4154,502.7109,4115.0
2021-11-22 14:00:00,527.19,527.88,527.06,527.57,10771.0,502.6442,503.3021,502.5202,503.0065,10771.0
2021-11-22 14:10:00,527.54,527.54,527.28,527.42,4014.0,502.9779,502.9779,502.73,502.8635,4014.0
2021-11-22 14:20:00,527.45,527.6,527.26,527.6,3652.0,502.8921,503.0351,502.7109,503.0351,3652.0
2021-11-22 14:30:00,527.6,528.41,527.6,528.33,4686.0,503.0351,503.8074,503.0351,503.7311,4686.0
2021-11-22 14:40:00,528.16,528.48,528.16,528.42,2278.0,503.569,503.8741,503.569,503.8169,2278.0
2021-11-22 14:50:00,528.48,528.96,528.48,528.64,10254.0,503.8741,504.3318,503.8741,504.0267,10254.0
2021-11-22 15:00:00,528.79,529.23,528.46,529.16,19896.0,504.1697,504.5892,503.8551,504.5225,19896.0
2021-11-22 15:10:00,529.3,529.56,528.35,528.35,7508.0,504.6559,504.9038,503.7502,503.7502,7508.0
2021-11-22 15:20:00,528.49,528.55,527.76,527.8,17376.0,503.8837,503.9409,503.1876,503.2258,17376.0
2021-11-22 15:30:00,527.8,528.57,527.61,527.93,12867.0,503.2258,503.9599,503.0446,503.3497,12867.0
2021-11-22 15:40:00,527.91,527.92,526.09,526.09,17926.0,503.3307,503.3402,501.5954,501.5954,17926.0
2021-11-22 15:50:00,526.06,526.11,524.21,524.35,38051.0,501.5668,501.6145,499.8029,499.9364,38051.0
2021-11-23 09:30:00,523.98,524.64,522.48,523.28,57038.0,499.5836,500.2129,498.1535,498.9162,57038.0
2021-11-23 09:40:00,523.12,525.57,523.12,525.06,67714.0,498.7637,501.0996,498.7637,500.6134,67714.0
2021-11-23 09:50:00,525.1,526.87,525.0,525.9,44964.0,500.6515,502.3391,500.5562,501.4143,44964.0
2021-11-23 10:00:00,526.05,526.05,523.83,523.95,33084.0,501.5573,501.5573,499.4406,499.555,33084.0
2021-11-23 10:10:00,524.11,525.08,523.74,524.98,32781.0,499.7076,500.6324,499.3548,500.5371,32781.0
2021-11-23 10:20:00,525.1,525.1,523.21,523.22,19205.0,500.6515,500.6515,498.8495,498.859,19205.0
2021-11-23 10:30:00,522.87,523.96,522.16,522.21,16441.0,498.5253,499.5646,497.8484,497.8961,16441.0
2021-11-23 10:40:00,522.41,523.14,522.38,522.87,20734.0,498.0867,498.7828,498.0581,498.5253,20734.0
2021-11-23 10:50:00,522.84,522.99,520.41,520.41,26743.0,498.4967,498.6397,496.1799,496.1799,26743.0
2021-11-23 11:00:00,520.5,520.98,519.35,520.31,23425.0,496.2657,496.7233,495.1692,496.0845,23425.0
2021-11-23 11:10:00,520.67,521.94,520.64,521.44,16139.0,496.4278,497.6386,496.3992,497.1619,16139.0
2021-11-23 11:20:00,521.44,521.87,521.05,521.45,16203.0,497.1619,497.5719,496.7901,497.1714,16203.0
2021-11-23 11:30:00,521.47,522.21,520.63,522.08,23649.0,497.1905,497.8961,496.3896,497.7721,23649.0
2021-11-23 11:40:00,521.77,522.77,521.06,522.38,15915.0,497.4765,498.43,496.7996,498.0581,15915.0
2021-11-23 11:50:00,522.29,522.29,521.44,521.44,8162.0,497.9723,497.9723,497.1619,497.1619,8162.0
2021-11-23 12:00:00,521.39,521.74,520.3,520.84,16764.0,497.1142,497.4479,496.075,496.5898,16764.0
2021-11-23 12:10:00,521.02,521.21,520.29,520.98,8571.0,496.7615,496.9426,496.0655,496.7233,8571.0
2021-11-23 12:20:00,521.21,522.51,521.21,522.09,16449.0,496.9426,498.1821,496.9426,497.7816,16449.0
2021-11-23 12:30:00,522.26,522.58,522.05,522.38,14608.0,497.9437,498.2488,497.7435,498.0581,14608.0
2021-11-23 12:40:00,522.38,522.69,522.06,522.23,23757.0,498.0581,498.3537,497.753,497.9151,23757.0
2021-11-23 12:50:00,522.15,522.4,521.69,521.78,19837.0,497.8388,498.0772,497.4003,497.4861,19837.0
2021-11-23 13:00:00,521.67,522.44,521.67,521.99,8942.0,497.3812,498.1153,497.3812,497.6863,8942.0
2021-11-23 13:10:00,521.53,522.04,521.36,521.62,8231.0,497.2477,497.734,497.0856,497.3335,8231.0
2021-11-23 13:20:00,521.21,521.78,521.18,521.57,13265.0,496.9426,497.4861,496.914,497.2859,13265.0
2021-11-23 13:30:00,521.31,521.8,521.28,521.6,10413.0,497.038,497.5051,497.0094,497.3145,10413.0
2021-11-23 13:40:00,521.5,522.33,521.22,522.19,11197.0,497.2191,498.0105,496.9522,497.877,11197.0
2021-11-23 13:50:00,522.33,523.3,522.28,522.36,16882.0,498.0105,498.9353,497.9628,498.0391,16882.0
2021-11-23 14:00:00,522.41,522.84,522.17,522.56,4803.0,498.0867,498.4967,497.8579,498.2298,4803.0
2021-11-23 14:10:00,522.61,523.11,521.93,521.93,13431.0,498.2774,498.7542,497.6291,497.6291,13431.0
2021-11-23 14:20:00,521.77,522.72,521.77,522.36,8037.0,497.4765,498.3823,497.4765,498.0391,8037.0
2021-11-23 14:30:00,522.55,522.55,521.2,521.99,8702.0,498.2202,498.2202,496.9331,497.6863,8702.0
2021-11-23 14:40:00,522.08,523.47,522.07,523.44,10079.0,497.7721,499.0974,497.7626,499.0688,10079.0
2021-11-23 14:50:00,523.15,523.99,522.72,523.44,27903.0,498.7923,499.5932,498.3823,499.0688,27903.0
2021-11-23 15:00:00,523.4,524.05,522.88,523.9,14976.0,499.0307,499.6504,498.5349,499.5074,14976.0
2021-11-23 15:10:00,523.6,523.86,522.92,522.92,8902.0,499.2213,499.4692,498.573,498.573,8902.0
2021-11-23 15:20:00,522.84,523.64,522.84,522.98,7982.0,498.4967,499.2595,498.4967,498.6302,7982.0
2021-11-23 15:30:00,523.04,524.15,522.94,524.09,8165.0,498.6874,499.7457,498.5921,499.6885,8165.0
2021-11-23 15:40:00,523.8,524.41,523.8,524.04,21695.0,499.412,499.9936,499.412,499.6409,21695.0
2021-11-23 15:50:00,524.15,524.63,523.79,523.85,58684.0,499.7457,500.2034,499.4025,499.4597,58684.0
2021-11-24 09:30:00,520.5,521.13,519.28,520.12,57035.0,496.2657,496.8663,495.1025,495.9034,57035.0
2021-11-24 09:40:00,520.03,520.47,519.19,519.8,74926.0,495.8176,496.2371,495.0167,495.5983,74926.0
2021-11-24 09:50:00,519.72,520.67,518.84,520.51,38219.0,495.522,496.4278,494.683,496.2752,38219.0
2021-11-24 10:00:00,520.36,521.63,519.43,521.63,17305.0,496.1322,497.3431,495.2455,497.3431,17305.0
2021-11-24 10:10:00,521.47,522.05,521.05,522.05,19335.0,497.1905,497.7435,496.7901,497.7435,19335.0
2021-11-24 10:20:00,522.08,522.92,521.67,522.9,11339.0,497.7721,498.573,497.3812,498.5539,11339.0
2021-11-24 10:30:00,522.53,523.37,522.5,523.32,14614.0,498.2012,499.002,498.1726,498.9544,14614.0
2021-11-24 10:40:00,523.24,523.24,521.96,522.4,11098.0,498.8781,498.8781,497.6577,498.0772,11098.0
2021-11-24 10:50:00,522.78,522.95,522.39,522.52,4245.0,498.4395,498.6016,498.0677,498.1916,4245.0
2021-11-24 11:00:00,522.29,523.33,522.09,523.18,8786.0,497.9723,498.9639,497.7816,498.8209,8786.0
2021-11-24 11:10:00,523.25,523.43,522.91,523.23,5714.0,498.8876,499.0593,498.5635,498.8686,5714.0
2021-11-24 11:20:00,523.4,523.4,522.83,523.19,4677.0,499.0307,499.0307,498.4872,498.8304,4677.0
2021-11-24 11:30:00,523.34,523.43,522.25,522.4,18434.0,498.9734,499.0593,497.9342,498.0772,18434.0
2021-11-24 11:40:00,522.82,523.48,522.71,523.47,3418.0,498.4777,499.1069,498.3728,499.0974,3418.0
2021-11-24 11:50:00,523.53,523.7,522.59,522.64,6954.0,499.1546,499.3167,498.2584,498.306,6954.0
2021-11-24 12:00:00,522.65,522.91,522.63,522.73,3053.0,498.3156,498.5635,498.2965,498.3918,3053.0
2021-11-24 12:10:00,522.47,522.79,522.02,522.11,28029.0,498.144,498.4491,497.7149,497.8007,28029.0
2021-11-24 12:20:00,522.18,522.36,521.87,521.99,13327.0,497.8675,498.0391,497.5719,497.6863,13327.0
2021-11-24 12:30:00,522.28,522.66,522.19,522.57,3150.0,497.9628,498.3251,497.877,498.2393,3150.0
2021-11-24 12:40:00,522.55,522.89,522.55,522.89,1400.0,498.2202,498.5444,498.2202,498.5444,1400.0
2021-11-24 12:50:00,522.85,523.05,522.62,523.05,3404.0,498.5063,498.6969,498.287,498.6969,3404.0
2021-11-24 13:00:00,523.14,523.44,523.03,523.35,3747.0,498.7828,499.0688,498.6779,498.983,3747.0
2021-11-24 13:10:00,523.43,523.74,523.43,523.74,3480.0,499.0593,499.3548,499.0593,499.3548,3480.0
2021-11-24 13:20:00,523.67,523.87,523.6,523.6,4407.0,499.2881,499.4788,499.2213,499.2213,4407.0
2021-11-24 13:30:00,523.69,523.76,523.17,523.25,3869.0,499.3071,499.3739,498.8114,498.8876,3869.0
2021-11-24 13:40:00,523.2,523.64,523.2,523.64,8099.0,498.84,499.2595,498.84,499.2595,8099.0
2021-11-24 13:50:00,523.4,523.47,522.97,522.97,2231.0,499.0307,499.0974,498.6207,498.6207,2231.0
2021-11-24 14:00:00,523.4,523.4,522.01,522.2,12392.0,499.0307,499.0307,497.7054,497.8865,12392.0
2021-11-24 14:10:00,522.04,522.67,521.49,522.64,13117.0,497.734,498.3346,497.2096,498.306,13117.0
2021-11-24 14:20:00,522.66,522.86,522.1,522.1,4800.0,498.3251,498.5158,497.7912,497.7912,4800.0
2021-11-24 14:30:00,522.26,522.7,522.26,522.66,2300.0,497.9437,498.3632,497.9437,498.3251,2300.0
2021-11-24 14:40:00,522.57,523.44,522.54,523.2,7139.0,498.2393,499.0688,498.2107,498.84,7139.0
2021-11-24 14:50:00,523.15,523.48,523.15,523.34,3132.0,498.7923,499.1069,498.7923,498.9734,3132.0
2021-11-24 15:00:00,523.3,524.01,522.94,524.01,4413.0,498.9353,499.6122,498.5921,499.6122,4413.0
2021-11-24 15:10:00,523.95,523.97,523.6,523.61,8647.0,499.555,499.5741,499.2213,499.2309,8647.0
2021-11-24 15:20:00,523.86,524.08,523.53,524.03,5176.0,499.4692,499.679,499.1546,499.6313,5176.0
2021-11-24 15:30:00,523.89,524.14,523.29,524.08,9170.0,499.4978,499.7362,498.9258,499.679,9170.0
2021-11-24 15:40:00,524.06,524.07,523.28,523.3,11878.0,499.6599,499.6695,498.9162,498.9353,11878.0
2021-11-24 15:50:00,523.3,523.78,523.19,523.48,70442.0,498.9353,499.393,498.8304,499.1069,70442.0
2021-11-26 09:30:00,511.11,512.37,509.52,511.61,98594.0,487.3129,488.5142,485.7969,487.7896,98594.0
2021-11-26 09:40:00,511.74,511.76,507.53,507.64,124123.0,487.9135,487.9326,483.8996,484.0044,124123.0
2021-11-26 09:50:00,507.69,508.66,506.96,508.2,65235.0,484.0521,484.9769,483.3561,484.5384,65235.0
2021-11-26 10:00:00,507.73,507.76,506.32,506.8,76293.0,484.0902,484.1188,482.7459,483.2035,76293.0
2021-11-26 10:10:00,506.77,506.77,503.94,505.21,69771.0,483.1749,483.1749,480.4767,481.6876,69771.0
2021-11-26 10:20:00,504.9,508.0,504.9,507.6,31159.0,481.392,484.3477,481.392,483.9663,31159.0
2021-11-26 10:30:00,507.66,508.1,506.17,508.05,32011.0,484.0235,484.443,482.6029,484.3953,32011.0
2021-11-26 10:40:00,508.13,508.13,506.01,507.12,34723.0,484.4716,484.4716,482.4503,483.5086,34723.0
2021-11-26 10:50:00,507.12,507.34,505.57,506.13,23177.0,483.5086,483.7184,482.0308,482.5647,23177.0
2021-11-26 11:00:00,505.75,505.97,504.98,505.9,36514.0,482.2024,482.4122,481.4683,482.3454,36514.0
2021-11-26 11:10:00,505.71,505.73,503.23,503.36,27782.0,482.1643,482.1834,479.7998,479.9237,27782.0
2021-11-26 11:20:00,503.33,503.76,502.93,503.73,21615.0,479.8951,480.3051,479.5137,480.2765,21615.0
2021-11-26 11:30:00,503.76,505.83,503.34,505.83,17010.0,480.3051,482.2787,479.9046,482.2787,17010.0
2021-11-26 11:40:00,505.65,505.65,504.42,504.92,12454.0,482.1071,482.1071,480.9344,481.4111,12454.0
2021-11-26 11:50:00,505.15,505.15,503.38,504.73,20631.0,481.6304,481.6304,479.9428,481.2299,20631.0
2021-11-26 12:00:00,504.68,507.0,504.68,506.81,13617.0,481.1822,483.3942,481.1822,483.2131,13617.0
2021-11-26 12:10:00,506.92,507.73,506.79,506.86,32073.0,483.318,484.0902,483.194,483.2607,32073.0
2021-11-26 12:20:00,506.77,508.3,506.57,508.15,95809.0,483.1749,484.6337,482.9843,484.4907,95809.0
2021-11-26 12:30:00,508.07,510.25,507.95,509.8,31196.0,484.4144,486.4929,484.3,486.0639,31196.0
2021-11-26 12:40:00,509.44,509.59,508.23,508.41,42443.0,485.7206,485.8636,484.567,484.7386,42443.0
2021-11-26 12:50:00,508.38,508.38,505.72,506.92,123839.0,484.71,484.71,482.1738,483.318,123839.0
2021-11-29 09:30:00,512.8,513.42,509.09,509.95,76347.0,488.9242,489.5153,485.3869,486.2069,76347.0
2021-11-29 09:40:00,510.12,510.88,509.18,509.48,48078.0,486.369,487.0936,485.4727,485.7588,48078.0
2021-11-29 09:50:00,509.07,509.4,508.2,509.16,57137.0,485.3679,485.6825,484.5384,485.4537,57137.0
2021-11-29 10:00:00,508.97,509.62,507.96,508.69,21053.0,485.2725,485.8922,484.3095,485.0055,21053.0
2021-11-29 10:10:00,508.62,509.06,507.29,508.6,28891.0,484.9388,485.3583,483.6707,484.9197,28891.0
2021-11-29 10:20:00,508.69,508.69,506.13,506.62,29546.0,485.0055,485.0055,482.5647,483.0319,29546.0
2021-11-29 10:30:00,506.19,506.68,504.56,505.28,43363.0,482.6219,483.0891,481.0678,481.7543,43363.0
2021-11-29 10:40:00,505.15,505.63,504.32,504.64,17734.0,481.6304,482.088,480.839,481.1441,17734.0
2021-11-29 10:50:00,504.67,505.89,504.67,505.84,6023.0,481.1727,482.3359,481.1727,482.2882,6023.0
2021-11-29 11:00:00,505.8,507.26,505.8,507.26,9356.0,482.2501,483.6421,482.2501,483.6421,9356.0
2021-11-29 11:10:00,507.22,507.62,506.59,506.67,10891.0,483.604,483.9854,483.0033,483.0796,10891.0
2021-11-29 11:20:00,507.35,507.35,505.67,505.77,12718.0,483.7279,483.7279,482.1262,482.2215,12718.0
2021-11-29 11:30:00,505.85,506.98,505.71,506.95,9849.0,482.2978,483.3752,482.1643,483.3466,9849.0
2021-11-29 11:40:00,506.95,508.17,506.95,507.88,11290.0,483.3466,484.5098,483.3466,484.2333,11290.0
2021-11-29 11:50:00,507.43,507.82,507.42,507.81,4240.0,483.8042,484.1761,483.7947,484.1665,4240.0
2021-11-29 12:00:00,508.15,509.16,508.15,508.92,21242.0,484.4907,485.4537,484.4907,485.2248,21242.0
2021-11-29 12:10:00,508.94,509.9,508.94,509.9,11819.0,485.2439,486.1592,485.2439,486.1592,11819.0
2021-11-29 12:20:00,509.83,511.01,509.83,510.65,8406.0,486.0925,487.2175,486.0925,486.8743,8406.0
2021-11-29 12:30:00,510.84,511.45,510.76,511.23,11240.0,487.0554,487.637,486.9792,487.4273,11240.0
2021-11-29 12:40:00,511.22,511.57,511.14,511.54,3578.0,487.4177,487.7515,487.3415,487.7228,3578.0
2021-11-29 12:50:00,511.46,511.86,511.25,511.84,7239.0,487.6466,488.0279,487.4464,488.0089,7239.0
2021-11-29 13:00:00,511.92,512.42,511.86,512.35,5152.0,488.0852,488.5619,488.0279,488.4951,5152.0
2021-11-29 13:10:00,512.33,512.34,510.46,510.9,9320.0,488.4761,488.4856,486.6931,487.1126,9320.0
2021-11-29 13:20:00,510.97,510.97,510.2,510.82,7269.0,487.1794,487.1794,486.4452,487.0364,7269.0
2021-11-29 13:30:00,510.96,510.96,509.62,509.67,5342.0,487.1699,487.1699,485.8922,485.9399,5342.0
2021-11-29 13:40:00,509.67,509.96,509.54,509.8,4775.0,485.9399,486.2164,485.816,486.0639,4775.0
2021-11-29 13:50:00,509.68,510.15,509.46,510.15,1756.0,485.9494,486.3976,485.7397,486.3976,1756.0
2021-11-29 14:00:00,510.1,510.23,509.53,509.8,6750.0,486.3499,486.4738,485.8064,486.0639,6750.0
2021-11-29 14:10:00,509.64,509.98,509.3,509.31,3098.0,485.9113,486.2355,485.5871,485.5967,3098.0
2021-11-29 14:20:00,509.3,509.68,508.82,509.46,11128.0,485.5871,485.9494,485.1295,485.7397,11128.0
2021-11-29 14:30:00,509.48,509.48,508.42,508.52,6663.0,485.7588,485.7588,484.7481,484.8435,6663.0
2021-11-29 14:40:00,508.88,509.11,508.7,508.86,4366.0,485.1867,485.406,485.0151,485.1676,4366.0
2021-11-29 14:50:00,508.81,509.13,508.48,508.58,6381.0,485.12,485.4251,484.8053,484.9007,6381.0
2021-11-29 15:00:00,508.74,509.06,508.57,508.97,6982.0,485.0532,485.3583,484.8911,485.2725,6982.0
2021-11-29 15:10:00,509.0,509.53,508.82,508.94,8966.0,485.3011,485.8064,485.1295,485.2439,8966.0
2021-11-29 15:20:00,509.03,509.14,508.39,508.58,11022.0,485.3297,485.4346,484.7195,484.9007,11022.0
2021-11-29 15:30:00,508.41,508.79,508.08,508.47,9481.0,484.7386,485.1009,484.4239,484.7958,9481.0
2021-11-29 15:40:00,508.53,508.65,507.16,507.88,10795.0,484.853,484.9674,483.5468,484.2333,10795.0
2021-11-29 15:50:00,507.64,508.04,507.01,507.06,76191.0,484.0044,484.3858,483.4038,483.4514,76191.0
2021-11-30 09:30:00,503.44,504.27,501.94,502.23,49340.0,480.0,480.7913,478.5698,478.8463,49340.0
2021-11-30 09:40:00,502.56,503.9,501.83,501.83,32929.0,479.161,480.4386,478.4649,478.4649,32929.0
2021-11-30 09:50:00,501.8,503.29,500.86,501.86,34694.0,478.4363,479.857,477.5401,478.4935,34694.0
2021-11-30 10:00:00,501.77,503.5,501.51,502.83,61271.0,478.4077,480.0572,478.1598,479.4184,61271.0
2021-11-30 10:10:00,502.98,503.08,501.24,501.46,46886.0,479.5614,479.6567,477.9024,478.1122,46886.0
2021-11-30 10:20:00,501.42,501.7,500.23,501.36,27434.0,478.074,478.341,476.9394,478.0168,27434.0
2021-11-30 10:30:00,501.56,504.0,501.56,502.73,39964.0,478.2075,480.5339,478.2075,479.323,39964.0
2021-11-30 10:40:00,502.73,503.24,500.42,500.56,14492.0,479.323,479.8093,477.1206,477.2541,14492.0
2021-11-30 10:50:00,500.28,500.82,497.44,497.62,56400.0,476.9871,477.502,474.2793,474.451,56400.0
2021-11-30 11:00:00,497.43,497.79,495.86,497.61,55686.0,474.2698,474.613,472.7729,474.4414,55686.0
2021-11-30 11:10:00,497.57,500.09,497.0,499.85,28298.0,474.4033,476.806,473.8598,476.5771,28298.0
2021-11-30 11:20:00,500.15,500.38,497.74,498.3,27257.0,476.8632,477.0825,474.5654,475.0993,27257.0
2021-11-30 11:30:00,498.12,498.45,496.32,496.66,27123.0,474.9277,475.2423,473.2115,473.5357,27123.0
2021-11-30 11:40:00,496.6,496.72,494.39,494.94,30697.0,473.4785,473.5929,471.3713,471.8957,30697.0
2021-11-30 11:50:00,494.88,495.9,494.49,495.76,22175.0,471.8385,472.811,471.4667,472.6776,22175.0
2021-11-30 12:00:00,495.7,495.71,493.42,493.42,26151.0,472.6204,472.6299,470.4465,470.4465,26151.0
2021-11-30 12:10:00,493.45,495.25,492.84,495.25,35541.0,470.4751,472.1913,469.8935,472.1913,35541.0
2021-11-30 12:20:00,495.35,495.97,494.68,495.97,25652.0,472.2866,472.8778,471.6478,472.8778,25652.0
2021-11-30 12:30:00,495.63,496.36,495.4,495.53,21184.0,472.5536,473.2496,472.3343,472.4583,21184.0
2021-11-30 12:40:00,495.86,496.41,494.76,494.98,18054.0,472.7729,473.2973,471.7241,471.9339,18054.0
2021-11-30 12:50:00,495.29,495.9,494.37,494.72,26384.0,472.2294,472.811,471.3523,471.686,26384.0
2021-11-30 13:00:00,495.12,495.12,493.68,494.05,20260.0,472.0674,472.0674,470.6944,471.0472,20260.0
2021-11-30 13:10:00,493.93,494.28,493.46,493.67,13533.0,470.9328,471.2665,470.4846,470.6849,13533.0
2021-11-30 13:20:00,493.67,494.7,493.25,494.19,10048.0,470.6849,471.6669,470.2844,471.1807,10048.0
2021-11-30 13:30:00,494.12,495.8,494.12,495.69,13965.0,471.1139,472.7157,471.1139,472.6108,13965.0
2021-11-30 13:40:00,495.76,495.86,495.28,495.79,5324.0,472.6776,472.7729,472.2199,472.7062,5324.0
2021-11-30 13:50:00,495.82,497.3,495.79,497.24,12818.0,472.7348,474.1459,472.7062,474.0887,12818.0
2021-11-30 14:00:00,497.22,497.66,496.78,497.66,3541.0,474.0696,474.4891,473.6501,474.4891,3541.0
2021-11-30 14:10:00,497.7,498.08,497.41,497.7,3995.0,474.5272,474.8895,474.2507,474.5272,3995.0
2021-11-30 14:20:00,497.75,498.0,496.51,496.51,7488.0,474.5749,474.8133,473.3926,473.3926,7488.0
2021-11-30 14:30:00,496.56,497.02,496.24,496.93,14773.0,473.4403,473.8789,473.1352,473.7931,14773.0
2021-11-30 14:40:00,496.83,497.32,495.62,495.62,21072.0,473.6977,474.1649,472.5441,472.5441,21072.0
2021-11-30 14:50:00,495.68,495.96,495.41,495.57,28546.0,472.6013,472.8682,472.3439,472.4964,28546.0
2021-11-30 15:00:00,495.64,496.6,495.64,495.86,11556.0,472.5631,473.4785,472.5631,472.7729,11556.0
2021-11-30 15:10:00,495.86,496.3,495.44,496.28,19858.0,472.7729,473.1924,472.3725,473.1733,19858.0
2021-11-30 15:20:00,496.29,496.8,495.77,495.92,11381.0,473.1829,473.6691,472.6871,472.8301,11381.0
2021-11-30 15:30:00,496.04,497.33,495.99,496.95,13814.0,472.9445,474.1745,472.8969,473.8122,13814.0
2021-11-30 15:40:00,496.65,498.05,496.49,496.66,24631.0,473.5261,474.8609,473.3736,473.5357,24631.0
2021-11-30 15:50:00,496.52,496.52,493.77,493.77,125677.0,473.4022,473.4022,470.7802,470.7802,125677.0
2021-12-01 09:30:00,502.95,503.36,500.46,501.24,45488.0,479.5328,479.9237,477.1587,477.9024,45488.0
2021-12-01 09:40:00,501.2,502.68,501.19,502.19,84657.0,477.8643,479.2754,477.8547,478.8082,84657.0
2021-12-01 09:50:00,502.13,503.62,501.82,503.46,24464.0,478.751,480.1716,478.4554,480.0191,24464.0
2021-12-01 10:00:00,503.88,505.77,503.8,505.75,55107.0,480.4195,482.2215,480.3432,482.2024,55107.0
2021-12-01 10:10:00,505.75,506.02,505.16,505.88,37158.0,482.2024,482.4599,481.6399,482.3264,37158.0
2021-12-01 10:20:00,505.78,506.15,504.94,505.2,62533.0,482.231,482.5838,481.4301,481.678,62533.0
2021-12-01 10:30:00,505.25,505.72,503.2,503.2,24686.0,481.7257,482.1738,479.7712,479.7712,24686.0
2021-12-01 10:40:00,503.13,505.34,502.44,505.27,33442.0,479.7044,481.8115,479.0465,481.7448,33442.0
2021-12-01 10:50:00,505.55,505.78,504.86,505.66,30704.0,482.0117,482.231,481.3539,482.1166,30704.0
2021-12-01 11:00:00,505.65,506.13,505.01,505.72,31431.0,482.1071,482.5647,481.4969,482.1738,31431.0
2021-12-01 11:10:00,505.78,506.56,505.64,506.48,14091.0,482.231,482.9747,482.0976,482.8984,14091.0
2021-12-01 11:20:00,506.32,506.77,505.75,505.76,15686.0,482.7459,483.1749,482.2024,482.212,15686.0
2021-12-01 11:30:00,506.1,506.34,505.02,505.13,15306.0,482.5361,482.765,481.5064,481.6113,15306.0
2021-12-01 11:40:00,505.17,505.22,503.06,503.38,23638.0,481.6494,481.6971,479.6377,479.9428,23638.0
2021-12-01 11:50:00,503.3,503.3,501.01,501.86,30123.0,479.8665,479.8665,477.6831,478.4935,30123.0
2021-12-01 12:00:00,501.81,503.03,501.32,502.96,12197.0,478.4459,479.6091,477.9787,479.5423,12197.0
2021-12-01 12:10:00,502.84,504.53,502.79,504.34,19976.0,479.4279,481.0392,479.3802,480.8581,19976.0
2021-12-01 12:20:00,504.64,504.64,502.41,502.41,7797.0,481.1441,481.1441,479.0179,479.0179,7797.0
2021-12-01 12:30:00,502.75,503.42,501.81,502.14,19027.0,479.3421,479.9809,478.4459,478.7605,19027.0
2021-12-01 12:40:00,502.58,502.62,501.57,501.63,7183.0,479.18,479.2182,478.217,478.2743,7183.0
2021-12-01 12:50:00,501.29,501.3,498.77,498.88,32652.0,477.9501,477.9596,475.5474,475.6523,32652.0
2021-12-01 13:00:00,498.75,499.45,497.02,497.4,25451.0,475.5283,476.1958,473.8789,474.2412,25451.0
2021-12-01 13:10:00,497.19,497.92,496.41,496.5,15691.0,474.041,474.737,473.2973,473.3831,15691.0
2021-12-01 13:20:00,496.37,498.52,496.36,498.25,11895.0,473.2592,475.3091,473.2496,475.0516,11895.0
2021-12-01 13:30:00,498.37,498.37,497.19,497.73,35833.0,475.166,475.166,474.041,474.5558,35833.0
2021-12-01 13:40:00,497.89,497.98,493.87,493.92,35320.0,474.7084,474.7942,470.8756,470.9232,35320.0
2021-12-01 13:50:00,493.99,496.61,493.95,496.58,34930.0,470.99,473.488,470.9518,473.4594,34930.0
2021-12-01 14:00:00,496.12,497.07,495.14,495.14,22240.0,473.0208,473.9266,472.0864,472.0864,22240.0
2021-12-01 14:10:00,495.05,495.07,493.02,493.04,20191.0,472.0006,472.0197,470.0651,470.0842,20191.0
2021-12-01 14:20:00,493.26,495.98,493.25,495.79,11671.0,470.294,472.8873,470.2844,472.7062,11671.0
2021-12-01 14:30:00,495.76,496.55,494.82,496.28,25238.0,472.6776,473.4308,471.7813,473.1733,25238.0
2021-12-01 14:40:00,496.16,496.16,494.6,495.43,13002.0,473.0589,473.0589,471.5716,472.3629,13002.0
2021-12-01 14:50:00,495.79,495.98,494.04,494.08,23394.0,472.7062,472.8873,471.0376,471.0758,23394.0
2021-12-01 15:00:00,494.42,494.6,491.78,491.99,16716.0,471.4,471.5716,468.8829,469.0831,16716.0
2021-12-01 15:10:00,491.81,492.38,490.53,490.53,15527.0,468.9115,469.4549,467.6911,467.6911,15527.0
2021-12-01 15:20:00,490.47,490.57,488.54,489.71,26226.0,467.6339,467.7292,465.7937,466.9092,26226.0
2021-12-01 15:30:00,489.5,491.16,488.92,490.95,14596.0,466.709,468.2917,466.156,468.0915,14596.0
2021-12-01 15:40:00,490.7,492.24,488.93,488.93,41309.0,467.8532,469.3215,466.1656,466.1656,41309.0
2021-12-01 15:50:00,488.94,489.04,485.71,485.85,142687.0,466.1751,466.2704,463.0955,463.229,142687.0
2021-12-02 09:30:00,488.17,491.21,487.92,491.08,134344.0,465.4409,468.3394,465.2026,468.2155,134344.0
2021-12-02 09:40:00,490.84,493.88,490.71,493.11,77083.0,467.9866,470.8851,467.8627,470.1509,77083.0
2021-12-02 09:50:00,492.96,495.37,492.64,495.2,75224.0,470.0079,472.3057,469.7028,472.1436,75224.0
2021-12-02 10:00:00,495.46,495.46,493.57,493.8,68305.0,472.3915,472.3915,470.5895,470.8088,68305.0
2021-12-02 10:10:00,494.13,494.49,492.73,492.81,56843.0,471.1235,471.4667,469.7886,469.8649,56843.0
2021-12-02 10:20:00,492.7,494.28,492.18,494.14,46760.0,469.76,471.2665,469.2642,471.133,46760.0
2021-12-02 10:30:00,494.13,494.78,490.86,491.31,34898.0,471.1235,471.7432,468.0057,468.4348,34898.0
2021-12-02 10:40:00,491.42,492.27,490.01,491.77,35966.0,468.5396,469.3501,467.1953,468.8733,35966.0
2021-12-02 10:50:00,492.16,494.43,491.47,494.43,52928.0,469.2452,471.4095,468.5873,471.4095,52928.0
2021-12-02 11:00:00,494.73,495.31,493.51,495.17,24986.0,471.6955,472.2485,470.5323,472.115,24986.0
2021-12-02 11:10:00,495.3,496.07,494.7,495.81,18502.0,472.239,472.9731,471.6669,472.7252,18502.0
2021-12-02 11:20:00,495.83,496.74,495.78,496.65,18420.0,472.7443,473.6119,472.6966,473.5261,18420.0
2021-12-02 11:30:00,496.72,497.13,494.17,495.24,52857.0,473.5929,473.9838,471.1616,472.1818,52857.0
2021-12-02 11:40:00,495.19,496.74,494.88,496.74,13611.0,472.1341,473.6119,471.8385,473.6119,13611.0
2021-12-02 11:50:00,496.62,497.64,496.03,497.11,14092.0,473.4975,474.47,472.935,473.9647,14092.0
2021-12-02 12:00:00,497.09,497.86,496.49,497.86,26435.0,473.9456,474.6798,473.3736,474.6798,26435.0
2021-12-02 12:10:00,497.82,498.47,497.59,498.46,15019.0,474.6416,475.2614,474.4224,475.2518,15019.0
2021-12-02 12:20:00,498.55,498.66,497.88,498.22,32935.0,475.3377,475.4425,474.6989,475.023,32935.0
2021-12-02 12:30:00,498.35,498.77,497.45,498.3,10205.0,475.147,475.5474,474.2889,475.0993,10205.0
2021-12-02 12:40:00,498.26,498.7,497.53,498.34,8458.0,475.0612,475.4807,474.3651,475.1374,8458.0
2021-12-02 12:50:00,498.81,498.84,497.28,497.76,25203.0,475.5856,475.6142,474.1268,474.5844,25203.0
2021-12-02 13:00:00,497.91,498.11,496.64,497.35,29933.0,474.7275,474.9181,473.5166,474.1935,29933.0
2021-12-02 13:10:00,497.31,498.27,496.99,497.84,13900.0,474.1554,475.0707,473.8503,474.6607,13900.0
2021-12-02 13:20:00,497.84,498.01,496.35,496.48,22092.0,474.6607,474.8228,473.2401,473.364,22092.0
2021-12-02 13:30:00,496.6,498.42,496.1,498.41,17495.0,473.4785,475.2137,473.0017,475.2042,17495.0
2021-12-02 13:40:00,498.47,498.59,497.14,497.63,22063.0,475.2614,475.3758,473.9933,474.4605,22063.0
2021-12-02 13:50:00,497.42,500.16,497.33,499.88,38687.0,474.2603,476.8727,474.1745,476.6057,38687.0
2021-12-02 14:00:00,499.71,500.68,499.42,500.25,23241.0,476.4436,477.3685,476.1672,476.9585,23241.0
2021-12-02 14:10:00,500.27,500.46,499.36,500.12,14869.0,476.9776,477.1587,476.1099,476.8346,14869.0
2021-12-02 14:20:00,500.08,500.91,499.86,500.89,7618.0,476.7964,477.5878,476.5867,477.5687,7618.0
2021-12-02 14:30:00,500.64,501.03,499.95,500.43,14925.0,477.3303,477.7022,476.6725,477.1301,14925.0
2021-12-02 14:40:00,500.58,500.72,499.55,499.57,14342.0,477.2731,477.4066,476.2911,476.3102,14342.0
2021-12-02 14:50:00,499.53,500.5,499.11,499.76,37184.0,476.272,477.1969,475.8716,476.4913,37184.0
2021-12-02 15:00:00,499.99,501.05,499.99,500.52,17360.0,476.7106,477.7213,476.7106,477.2159,17360.0
2021-12-02 15:10:00,500.43,500.45,499.0,499.42,11692.0,477.1301,477.1492,475.7667,476.1672,11692.0
2021-12-02 15:20:00,499.34,500.19,498.79,499.82,15932.0,476.0909,476.9013,475.5665,476.5485,15932.0
2021-12-02 15:30:00,499.82,501.04,499.74,500.42,25024.0,476.5485,477.7117,476.4723,477.1206,25024.0
2021-12-02 15:40:00,500.13,501.19,499.67,500.79,41563.0,476.8441,477.8547,476.4055,477.4734,41563.0
2021-12-02 15:50:00,500.69,501.1,497.98,499.81,235333.0,477.378,477.7689,474.7942,476.539,235333.0
2021-12-03 09:30:00,501.0,501.98,498.93,499.1,44909.0,477.6736,478.608,475.7,475.8621,44909.0
2021-12-03 09:40:00,498.99,499.69,497.41,497.47,28671.0,475.7572,476.4246,474.2507,474.3079,28671.0
2021-12-03 09:50:00,497.45,498.06,494.97,496.7,58202.0,474.2889,474.8705,471.9243,473.5738,58202.0
2021-12-03 10:00:00,496.01,497.41,494.86,494.86,35740.0,472.9159,474.2507,471.8195,471.8195,35740.0
2021-12-03 10:10:00,494.69,497.17,494.6,496.59,24384.0,471.6574,474.0219,471.5716,473.4689,24384.0
2021-12-03 10:20:00,496.71,498.05,496.01,498.05,19877.0,473.5833,474.8609,472.9159,474.8609,19877.0
2021-12-03 10:30:00,497.62,497.62,494.77,495.72,38267.0,474.451,474.451,471.7337,472.6394,38267.0
2021-12-03 10:40:00,495.65,495.66,492.18,492.77,32533.0,472.5727,472.5822,469.2642,469.8268,32533.0
2021-12-03 10:50:00,492.76,494.34,492.54,493.5,23535.0,469.8172,471.3237,469.6075,470.5228,23535.0
2021-12-03 11:00:00,493.23,493.97,491.69,492.64,34270.0,470.2654,470.9709,468.7971,469.7028,34270.0
2021-12-03 11:10:00,492.88,493.71,491.53,491.53,39032.0,469.9317,470.723,468.6445,468.6445,39032.0
2021-12-03 11:20:00,491.23,494.38,491.23,493.95,49415.0,468.3585,471.3618,468.3585,470.9518,49415.0
2021-12-03 11:30:00,493.84,495.26,493.59,495.24,10972.0,470.847,472.2008,470.6086,472.1818,10972.0
2021-12-03 11:40:00,494.85,495.01,492.61,493.44,25618.0,471.8099,471.9625,469.6742,470.4656,25618.0
2021-12-03 11:50:00,493.29,493.29,490.56,490.56,41262.0,470.3226,470.3226,467.7197,467.7197,41262.0
2021-12-03 12:00:00,490.54,491.73,490.15,491.56,19047.0,467.7006,468.8352,467.3288,468.6731,19047.0
2021-12-03 12:10:00,491.57,493.77,491.47,493.53,18347.0,468.6826,470.7802,468.5873,470.5514,18347.0
2021-12-03 12:20:00,493.78,494.52,493.31,493.77,31419.0,470.7897,471.4953,470.3416,470.7802,31419.0
2021-12-03 12:30:00,493.75,494.82,492.08,494.8,27226.0,470.7611,471.7813,469.1689,471.7623,27226.0
2021-12-03 12:40:00,494.86,495.52,493.51,494.12,21231.0,471.8195,472.4487,470.5323,471.1139,21231.0
2021-12-03 12:50:00,494.06,494.46,492.83,493.4,14141.0,471.0567,471.4381,469.884,470.4274,14141.0
2021-12-03 13:00:00,493.28,493.97,492.25,493.76,18491.0,470.313,470.9709,469.331,470.7707,18491.0
2021-12-03 13:10:00,493.7,494.93,493.29,494.83,16840.0,470.7135,471.8862,470.3226,471.7909,16840.0
2021-12-03 13:20:00,494.91,495.16,493.75,493.76,22601.0,471.8671,472.1055,470.7611,470.7707,22601.0
2021-12-03 13:30:00,493.68,493.68,491.93,492.0,20584.0,470.6944,470.6944,469.0259,469.0926,20584.0
2021-12-03 13:40:00,492.26,492.8,491.53,491.87,13838.0,469.3405,469.8554,468.6445,468.9687,13838.0
2021-12-03 13:50:00,491.93,492.81,491.48,491.58,15128.0,469.0259,469.8649,468.5968,468.6922,15128.0
2021-12-03 14:00:00,491.64,492.5,491.34,491.55,11769.0,468.7494,469.5693,468.4634,468.6636,11769.0
2021-12-03 14:10:00,491.15,492.03,490.39,490.54,13325.0,468.2822,469.1212,467.5576,467.7006,13325.0
2021-12-03 14:20:00,490.23,491.99,489.66,491.69,18435.0,467.405,469.0831,466.8616,468.7971,18435.0
2021-12-03 14:30:00,491.95,492.15,489.95,489.95,25362.0,469.045,469.2356,467.1381,467.1381,25362.0
2021-12-03 14:40:00,490.55,491.21,490.12,490.12,27799.0,467.7101,468.3394,467.3002,467.3002,27799.0
2021-12-03 14:50:00,490.07,490.64,489.48,490.1,24691.0,467.2525,467.7959,466.69,467.2811,24691.0
2021-12-03 15:00:00,489.95,491.13,489.21,489.58,22328.0,467.1381,468.2631,466.4325,466.7853,22328.0
2021-12-03 15:10:00,489.55,491.19,489.55,490.18,23899.0,466.7567,468.3203,466.7567,467.3574,23899.0
2021-12-03 15:20:00,490.43,492.8,490.43,492.07,20533.0,467.5957,469.8554,467.5957,469.1594,20533.0
2021-12-03 15:30:00,492.07,493.77,491.72,491.84,10507.0,469.1594,470.7802,468.8257,468.9401,10507.0
2021-12-03 15:40:00,491.96,492.2,489.71,490.63,30906.0,469.0545,469.2833,466.9092,467.7864,30906.0
2021-12-03 15:50:00,490.7,493.6,489.9,493.08,83590.0,467.8532,470.6181,467.0904,470.1223,83590.0
2021-12-06 09:30:00,497.31,498.17,494.13,495.09,72327.0,474.1554,474.9754,471.1235,472.0388,72327.0
2021-12-06 09:40:00,494.89,498.87,494.58,497.68,54086.0,471.8481,475.6428,471.5525,474.5082,54086.0
2021-12-06 09:50:00,497.96,499.73,497.63,499.73,33518.0,474.7751,476.4627,474.4605,476.4627,33518.0
2021-12-06 10:00:00,499.77,500.55,498.6,500.54,37714.0,476.5009,477.2445,475.3853,477.235,37714.0
2021-12-06 10:10:00,500.41,502.23,500.09,501.37,52343.0,477.1111,478.8463,476.806,478.0264,52343.0
2021-12-06 10:20:00,501.13,502.52,501.04,502.26,50049.0,477.7975,479.1228,477.7117,478.8749,50049.0
2021-12-06 10:30:00,502.36,502.98,501.79,502.7,18936.0,478.9703,479.5614,478.4268,479.2944,18936.0
2021-12-06 10:40:00,502.72,503.29,501.31,503.01,15866.0,479.3135,479.857,477.9692,479.59,15866.0
2021-12-06 10:50:00,502.7,503.71,501.88,503.51,17064.0,479.2944,480.2574,478.5126,480.0667,17064.0
2021-12-06 11:00:00,503.64,503.73,501.7,502.19,15851.0,480.1907,480.2765,478.341,478.8082,15851.0
2021-12-06 11:10:00,502.06,502.47,500.57,502.19,27374.0,478.6842,479.0751,477.2636,478.8082,27374.0
2021-12-06 11:20:00,502.04,502.5,501.63,502.47,6901.0,478.6652,479.1037,478.2743,479.0751,6901.0
2021-12-06 11:30:00,502.87,502.87,501.5,502.64,11456.0,479.4565,479.4565,478.1503,479.2372,11456.0
2021-12-06 11:40:00,502.47,502.73,500.98,501.17,20936.0,479.0751,479.323,477.6545,477.8357,20936.0
2021-12-06 11:50:00,501.17,502.08,501.01,501.73,7033.0,477.8357,478.7033,477.6831,478.3696,7033.0
2021-12-06 12:00:00,502.08,502.47,501.64,502.42,16565.0,478.7033,479.0751,478.2838,479.0275,16565.0
2021-12-06 12:10:00,502.33,503.28,502.05,503.24,19257.0,478.9417,479.8474,478.6747,479.8093,19257.0
2021-12-06 12:20:00,503.18,503.81,503.01,503.28,13833.0,479.7521,480.3528,479.59,479.8474,13833.0
2021-12-06 12:30:00,503.42,503.79,503.04,503.21,7366.0,479.9809,480.3337,479.6186,479.7807,7366.0
2021-12-06 12:40:00,503.19,503.65,502.91,503.61,8404.0,479.7616,480.2002,479.4947,480.1621,8404.0
2021-12-06 12:50:00,503.68,504.12,503.43,504.11,7580.0,480.2288,480.6483,479.9904,480.6388,7580.0
2021-12-06 13:00:00,504.3,504.64,503.67,504.47,6784.0,480.8199,481.1441,480.2193,480.982,6784.0
2021-12-06 13:10:00,504.57,504.71,504.18,504.64,15948.0,481.0774,481.2109,480.7055,481.1441,15948.0
2021-12-06 13:20:00,504.51,505.56,503.95,504.87,16527.0,481.0202,482.0213,480.4862,481.3634,16527.0
2021-12-06 13:30:00,505.03,505.7,504.76,505.1,9822.0,481.516,482.1548,481.2585,481.5827,9822.0
2021-12-06 13:40:00,505.47,506.15,505.36,506.14,9443.0,481.9355,482.5838,481.8306,482.5743,9443.0
2021-12-06 13:50:00,506.01,506.3,505.61,505.64,7200.0,482.4503,482.7268,482.0689,482.0976,7200.0
2021-12-06 14:00:00,505.95,506.27,505.28,505.43,6230.0,482.3931,482.6982,481.7543,481.8973,6230.0
2021-12-06 14:10:00,505.42,506.41,505.42,506.04,9720.0,481.8878,482.8317,481.8878,482.4789,9720.0
2021-12-06 14:20:00,505.76,506.12,505.52,505.83,6123.0,482.212,482.5552,481.9831,482.2787,6123.0
2021-12-06 14:30:00,505.9,505.99,505.21,505.21,9383.0,482.3454,482.4313,481.6876,481.6876,9383.0
2021-12-06 14:40:00,505.1,505.16,504.04,504.18,7648.0,481.5827,481.6399,480.572,480.7055,7648.0
2021-12-06 14:50:00,503.98,504.39,503.7,504.05,10072.0,480.5148,480.9058,480.2479,480.5816,10072.0
2021-12-06 15:00:00,504.3,504.51,503.64,504.48,7272.0,480.8199,481.0202,480.1907,480.9916,7272.0
2021-12-06 15:10:00,504.57,505.11,504.11,504.95,25120.0,481.0774,481.5922,480.6388,481.4397,25120.0
2021-12-06 15:20:00,504.84,504.84,503.45,503.83,10652.0,481.3348,481.3348,480.0095,480.3718,10652.0
2021-12-06 15:30:00,504.02,504.3,503.17,503.86,10494.0,480.553,480.8199,479.7426,480.4004,10494.0
2021-12-06 15:40:00,503.71,504.12,502.97,503.42,9741.0,480.2574,480.6483,479.5519,479.9809,9741.0
2021-12-06 15:50:00,503.34,503.79,502.65,503.11,86950.0,479.9046,480.3337,479.2468,479.6853,86950.0
2021-12-07 09:30:00,508.76,511.07,508.23,510.84,61987.0,485.0723,487.2747,484.567,487.0554,61987.0
2021-12-07 09:40:00,510.93,513.23,510.93,513.19,72397.0,487.1412,489.3342,487.1412,489.296,72397.0
2021-12-07 09:50:00,513.19,513.65,512.85,513.55,50313.0,489.296,489.7346,488.9719,489.6393,50313.0
2021-12-07 10:00:00,513.59,513.97,513.17,513.97,51627.0,489.6774,490.0397,489.277,490.0397,51627.0
2021-12-07 10:10:00,514.02,514.6,513.71,513.86,47101.0,490.0874,490.6404,489.7918,489.9348,47101.0
2021-12-07 10:20:00,513.98,514.28,513.63,513.91,23211.0,490.0492,490.3353,489.7155,489.9825,23211.0
2021-12-07 10:30:00,513.93,514.6,513.85,514.38,24101.0,490.0016,490.6404,489.9253,490.4306,24101.0
2021-12-07 10:40:00,514.43,514.98,514.29,514.77,17882.0,490.4783,491.0027,490.3448,490.8025,17882.0
2021-12-07 10:50:00,514.88,515.46,514.74,515.39,10342.0,490.9073,491.4603,490.7739,491.3936,10342.0
2021-12-07 11:00:00,515.62,516.03,515.23,515.56,21615.0,491.6129,492.0038,491.241,491.5557,21615.0
2021-12-07 11:10:00,515.54,515.54,514.36,514.8,11195.0,491.5366,491.5366,490.4115,490.8311,11195.0
2021-12-07 11:20:00,514.54,514.54,513.99,514.22,6125.0,490.5832,490.5832,490.0588,490.2781,6125.0
2021-12-07 11:30:00,514.27,514.9,513.98,514.22,21056.0,490.3257,490.9264,490.0492,490.2781,21056.0
2021-12-07 11:40:00,514.2,514.56,513.31,513.34,20307.0,490.259,490.6022,489.4104,489.439,20307.0
2021-12-07 11:50:00,513.44,513.9,513.11,513.16,12949.0,489.5344,489.973,489.2197,489.2674,12949.0
2021-12-07 12:00:00,513.14,513.65,513.03,513.44,15745.0,489.2484,489.7346,489.1435,489.5344,15745.0
2021-12-07 12:10:00,513.6,513.74,512.81,513.05,15961.0,489.6869,489.8204,488.9337,489.1625,15961.0
2021-12-07 12:20:00,513.02,513.61,513.02,513.32,11565.0,489.1339,489.6965,489.1339,489.42,11565.0
2021-12-07 12:30:00,513.52,513.92,513.38,513.48,15041.0,489.6107,489.992,489.4772,489.5725,15041.0
2021-12-07 12:40:00,513.31,513.61,513.09,513.61,9213.0,489.4104,489.6965,489.2007,489.6965,9213.0
2021-12-07 12:50:00,513.54,513.76,513.42,513.7,7162.0,489.6297,489.8395,489.5153,489.7823,7162.0
2021-12-07 13:00:00,513.71,513.71,513.01,513.02,11611.0,489.7918,489.7918,489.1244,489.1339,11611.0
2021-12-07 13:10:00,513.11,513.49,512.41,513.44,9771.0,489.2197,489.5821,488.5523,489.5344,9771.0
2021-12-07 13:20:00,513.49,513.56,513.09,513.26,3632.0,489.5821,489.6488,489.2007,489.3628,3632.0
2021-12-07 13:30:00,513.38,513.64,513.15,513.56,4016.0,489.4772,489.7251,489.2579,489.6488,4016.0
2021-12-07 13:40:00,513.73,513.75,513.32,513.43,8144.0,489.8109,489.83,489.42,489.5249,8144.0
2021-12-07 13:50:00,513.63,513.92,513.39,513.54,18089.0,489.7155,489.992,489.4867,489.6297,18089.0
2021-12-07 14:00:00,513.48,513.62,513.22,513.62,8493.0,489.5725,489.706,489.3246,489.706,8493.0
2021-12-07 14:10:00,513.65,513.79,513.41,513.46,11958.0,489.7346,489.8681,489.5058,489.5535,11958.0
2021-12-07 14:20:00,513.45,514.05,513.36,513.41,21908.0,489.5439,490.116,489.4581,489.5058,21908.0
2021-12-07 14:30:00,513.37,513.58,513.0,513.14,10810.0,489.4676,489.6679,489.1149,489.2484,10810.0
2021-12-07 14:40:00,513.23,513.54,512.96,513.13,20238.0,489.3342,489.6297,489.0767,489.2388,20238.0
2021-12-07 14:50:00,513.21,513.52,513.16,513.28,22283.0,489.3151,489.6107,489.2674,489.3818,22283.0
2021-12-07 15:00:00,513.26,513.58,513.02,513.25,15873.0,489.3628,489.6679,489.1339,489.3532,15873.0
2021-12-07 15:10:00,512.93,512.99,512.5,512.87,8644.0,489.0481,489.1053,488.6382,488.9909,8644.0
2021-12-07 15:20:00,512.78,513.05,511.77,511.88,11595.0,488.9051,489.1625,487.9421,488.047,11595.0
2021-12-07 15:30:00,511.69,511.89,510.29,510.39,19089.0,487.8659,488.0566,486.531,486.6264,19089.0
2021-12-07 15:40:00,510.47,511.21,510.36,510.48,14616.0,486.7027,487.4082,486.5978,486.7122,14616.0
2021-12-07 15:50:00,510.37,511.59,509.38,511.59,104942.0,486.6073,487.7705,485.6634,487.7705,104942.0
2021-12-08 09:30:00,512.46,513.05,510.72,511.01,51385.0,488.6,489.1625,486.941,487.2175,51385.0
2021-12-08 09:40:00,511.23,513.56,511.23,513.56,37229.0,487.4273,489.6488,487.4273,489.6488,37229.0
2021-12-08 09:50:00,513.24,514.76,512.65,512.82,41963.0,489.3437,490.7929,488.7812,488.9433,41963.0
2021-12-08 10:00:00,513.05,513.44,511.97,512.52,30636.0,489.1625,489.5344,488.1328,488.6572,30636.0
2021-12-08 10:10:00,512.69,513.45,512.34,513.02,25239.0,488.8193,489.5439,488.4856,489.1339,25239.0
2021-12-08 10:20:00,513.21,513.61,512.05,512.05,16116.0,489.3151,489.6965,488.2091,488.2091,16116.0
2021-12-08 10:30:00,512.23,513.2,512.23,512.92,12625.0,488.3807,489.3056,488.3807,489.0386,12625.0
2021-12-08 10:40:00,512.8,513.18,512.26,512.98,19227.0,488.9242,489.2865,488.4093,489.0958,19227.0
2021-12-08 10:50:00,513.17,513.17,512.37,512.59,23989.0,489.277,489.277,488.5142,488.724,23989.0
2021-12-08 11:00:00,512.66,513.48,512.66,513.26,8258.0,488.7907,489.5725,488.7907,489.3628,8258.0
2021-12-08 11:10:00,513.44,514.21,513.41,513.51,13235.0,489.5344,490.2685,489.5058,489.6011,13235.0
2021-12-08 11:20:00,513.51,514.39,513.51,514.37,11986.0,489.6011,490.4402,489.6011,490.4211,11986.0
2021-12-08 11:30:00,514.32,514.64,513.59,514.44,11365.0,490.3734,490.6785,489.6774,490.4878,11365.0
2021-12-08 11:40:00,514.44,515.04,514.13,515.04,9674.0,490.4878,491.0599,490.1923,491.0599,9674.0
2021-12-08 11:50:00,515.17,515.33,514.55,514.77,9815.0,491.1838,491.3364,490.5927,490.8025,9815.0
2021-12-08 12:00:00,514.64,515.26,514.64,515.09,9071.0,490.6785,491.2696,490.6785,491.1076,9071.0
2021-12-08 12:10:00,515.07,515.29,514.54,514.55,6059.0,491.0885,491.2982,490.5832,490.5927,6059.0
2021-12-08 12:20:00,514.59,514.69,514.13,514.46,7749.0,490.6308,490.7262,490.1923,490.5069,7749.0
2021-12-08 12:30:00,514.32,514.71,514.23,514.58,10736.0,490.3734,490.7453,490.2876,490.6213,10736.0
2021-12-08 12:40:00,514.62,514.68,514.3,514.49,2156.0,490.6594,490.7167,490.3543,490.5355,2156.0
2021-12-08 12:50:00,514.55,514.75,514.38,514.44,3605.0,490.5927,490.7834,490.4306,490.4878,3605.0
2021-12-08 13:00:00,514.42,514.66,514.31,514.47,19632.0,490.4688,490.6976,490.3639,490.5164,19632.0
2021-12-08 13:10:00,514.44,514.88,513.95,514.69,14560.0,490.4878,490.9073,490.0206,490.7262,14560.0
2021-12-08 13:20:00,514.64,514.9,514.56,514.68,4629.0,490.6785,490.9264,490.6022,490.7167,4629.0
2021-12-08 13:30:00,514.73,514.75,514.46,514.46,7973.0,490.7643,490.7834,490.5069,490.5069,7973.0
2021-12-08 13:40:00,514.65,514.78,514.32,514.4,8453.0,490.688,490.812,490.3734,490.4497,8453.0
2021-12-08 13:50:00,514.47,514.47,513.86,513.95,10060.0,490.5164,490.5164,489.9348,490.0206,10060.0
2021-12-08 14:00:00,513.89,514.36,513.71,513.71,7096.0,489.9634,490.4115,489.7918,489.7918,7096.0
2021-12-08 14:10:00,513.78,513.95,513.52,513.82,4397.0,489.8586,490.0206,489.6107,489.8967,4397.0
2021-12-08 14:20:00,513.83,514.25,513.55,513.93,30463.0,489.9062,490.3067,489.6393,490.0016,30463.0
2021-12-08 14:30:00,514.06,514.39,513.94,514.14,2075.0,490.1255,490.4402,490.0111,490.2018,2075.0
2021-12-08 14:40:00,514.09,514.27,514.07,514.07,3837.0,490.1541,490.3257,490.1351,490.1351,3837.0
2021-12-08 14:50:00,513.97,514.73,513.97,514.55,8679.0,490.0397,490.7643,490.0397,490.5927,8679.0
2021-12-08 15:00:00,514.42,514.56,514.2,514.28,8475.0,490.4688,490.6022,490.259,490.3353,8475.0
2021-12-08 15:10:00,514.29,514.63,514.24,514.5,6102.0,490.3448,490.669,490.2971,490.545,6102.0
2021-12-08 15:20:00,514.52,514.93,514.5,514.74,7186.0,490.5641,490.955,490.545,490.7739,7186.0
2021-12-08 15:30:00,514.67,515.12,514.45,514.45,8848.0,490.7071,491.1362,490.4974,490.4974,8848.0
2021-12-08 15:40:00,514.57,514.91,514.31,514.66,25125.0,490.6118,490.9359,490.3639,490.6976,25125.0
2021-12-08 15:50:00,514.69,515.12,514.18,514.38,83815.0,490.7262,491.1362,490.2399,490.4306,83815.0
2021-12-09 09:30:00,512.01,513.28,511.47,513.12,69257.0,488.171,489.3818,487.6561,489.2293,69257.0
2021-12-09 09:40:00,512.94,513.32,511.78,511.78,41119.0,489.0577,489.42,487.9517,487.9517,41119.0
2021-12-09 09:50:00,511.82,512.05,510.94,512.03,33507.0,487.9898,488.2091,487.1508,488.19,33507.0
2021-12-09 10:00:00,511.98,513.13,511.37,512.49,27752.0,488.1424,489.2388,487.5608,488.6286,27752.0
2021-12-09 10:10:00,512.55,512.99,511.89,512.01,22544.0,488.6858,489.1053,488.0566,488.171,22544.0
2021-12-09 10:20:00,511.98,512.25,511.04,511.04,25029.0,488.1424,488.3998,487.2461,487.2461,25029.0
2021-12-09 10:30:00,511.24,511.36,510.17,510.32,16262.0,487.4368,487.5512,486.4166,486.5597,16262.0
2021-12-09 10:40:00,510.26,511.23,510.0,511.05,15140.0,486.5024,487.4273,486.2546,487.2557,15140.0
2021-12-09 10:50:00,511.07,511.09,510.7,510.89,7025.0,487.2747,487.2938,486.922,487.1031,7025.0
2021-12-09 11:00:00,510.93,511.09,510.58,511.01,8375.0,487.1412,487.2938,486.8075,487.2175,8375.0
2021-12-09 11:10:00,510.99,511.04,509.74,510.23,9326.0,487.1985,487.2461,486.0067,486.4738,9326.0
2021-12-09 11:20:00,510.35,511.06,509.98,511.06,8973.0,486.5883,487.2652,486.2355,487.2652,8973.0
2021-12-09 11:30:00,511.11,511.35,510.78,510.99,12787.0,487.3129,487.5417,486.9982,487.1985,12787.0
2021-12-09 11:40:00,511.2,511.2,510.49,510.62,9703.0,487.3987,487.3987,486.7217,486.8457,9703.0
2021-12-09 11:50:00,510.83,510.85,510.25,510.44,72339.0,487.0459,487.065,486.4929,486.6741,72339.0
2021-12-09 12:00:00,510.53,510.58,509.85,510.43,12521.0,486.7599,486.8075,486.1115,486.6645,12521.0
2021-12-09 12:10:00,510.32,510.79,510.25,510.32,7344.0,486.5597,487.0078,486.4929,486.5597,7344.0
2021-12-09 12:20:00,510.3,510.82,510.3,510.72,9091.0,486.5406,487.0364,486.5406,486.941,9091.0
2021-12-09 12:30:00,510.53,511.16,510.53,511.07,14929.0,486.7599,487.3605,486.7599,487.2747,14929.0
2021-12-09 12:40:00,510.98,511.34,510.89,511.23,6318.0,487.1889,487.5322,487.1031,487.4273,6318.0
2021-12-09 12:50:00,511.17,511.53,511.17,511.51,3703.0,487.3701,487.7133,487.3701,487.6942,3703.0
2021-12-09 13:00:00,511.59,511.59,510.99,511.22,9796.0,487.7705,487.7705,487.1985,487.4177,9796.0
2021-12-09 13:10:00,511.15,511.46,511.15,511.31,5735.0,487.351,487.6466,487.351,487.5036,5735.0
2021-12-09 13:20:00,511.18,511.18,510.89,510.93,8276.0,487.3796,487.3796,487.1031,487.1412,8276.0
2021-12-09 13:30:00,510.84,511.47,510.84,511.34,6664.0,487.0554,487.6561,487.0554,487.5322,6664.0
2021-12-09 13:40:00,511.15,511.15,510.31,510.31,7071.0,487.351,487.351,486.5501,486.5501,7071.0
2021-12-09 13:50:00,510.28,510.93,510.1,510.84,11926.0,486.5215,487.1412,486.3499,487.0554,11926.0
2021-12-09 14:00:00,510.85,511.05,510.65,510.73,5032.0,487.065,487.2557,486.8743,486.9506,5032.0
2021-12-09 14:10:00,510.83,510.83,510.4,510.46,3657.0,487.0459,487.0459,486.6359,486.6931,3657.0
2021-12-09 14:20:00,510.5,510.7,509.48,509.66,3710.0,486.7313,486.922,485.7588,485.9304,3710.0
2021-12-09 14:30:00,509.58,509.77,509.13,509.35,13521.0,485.8541,486.0353,485.4251,485.6348,13521.0
2021-12-09 14:40:00,509.3,509.36,509.0,509.27,5966.0,485.5871,485.6443,485.3011,485.5585,5966.0
2021-12-09 14:50:00,509.29,509.29,508.54,508.67,11407.0,485.5776,485.5776,484.8625,484.9865,11407.0
2021-12-09 15:00:00,508.78,509.38,508.38,508.38,26138.0,485.0914,485.6634,484.71,484.71,26138.0
2021-12-09 15:10:00,508.41,508.57,507.77,508.03,10217.0,484.7386,484.8911,484.1284,484.3763,10217.0
2021-12-09 15:20:00,508.09,508.19,507.38,508.04,16850.0,484.4335,484.5288,483.7565,484.3858,16850.0
2021-12-09 15:30:00,507.91,508.48,507.91,508.27,9179.0,484.2619,484.8053,484.2619,484.6051,9179.0
2021-12-09 15:40:00,508.06,508.69,508.04,508.12,15920.0,484.4049,485.0055,484.3858,484.4621,15920.0
2021-12-09 15:50:00,508.13,508.35,506.72,506.78,38833.0,484.4716,484.6814,483.1273,483.1845,38833.0
2021-12-10 09:30:00,509.99,510.46,509.13,510.41,46012.0,486.245,486.6931,485.4251,486.6455,46012.0
2021-12-10 09:40:00,510.45,510.86,508.05,508.06,25089.0,486.6836,487.0745,484.3953,484.4049,25089.0
2021-12-10 09:50:00,508.04,508.78,506.7,507.01,20495.0,484.3858,485.0914,483.1082,483.4038,20495.0
2021-12-10 10:00:00,507.13,507.84,507.0,507.59,44645.0,483.5182,484.1951,483.3942,483.9568,44645.0
2021-12-10 10:10:00,507.63,509.16,507.23,509.1,15819.0,483.9949,485.4537,483.6135,485.3965,15819.0
2021-12-10 10:20:00,508.97,509.08,508.23,508.53,29205.0,485.2725,485.3774,484.567,484.853,29205.0
2021-12-10 10:30:00,508.57,508.72,506.42,506.82,13520.0,484.8911,485.0341,482.8412,483.2226,13520.0
2021-12-10 10:40:00,506.82,507.2,506.2,506.5,8188.0,483.2226,483.5849,482.6315,482.9175,8188.0
2021-12-10 10:50:00,506.66,507.08,506.55,506.55,7011.0,483.0701,483.4705,482.9652,482.9652,7011.0
2021-12-10 11:00:00,506.72,506.76,504.84,505.19,21074.0,483.1273,483.1654,481.3348,481.6685,21074.0
2021-12-10 11:10:00,505.08,505.32,503.25,504.45,41870.0,481.5636,481.7924,479.8188,480.963,41870.0
2021-12-10 11:20:00,504.39,505.47,504.38,505.34,38248.0,480.9058,481.9355,480.8962,481.8115,38248.0
2021-12-10 11:30:00,505.32,505.85,505.07,505.56,21244.0,481.7924,482.2978,481.5541,482.0213,21244.0
2021-12-10 11:40:00,505.49,506.31,505.44,506.31,7513.0,481.9545,482.7364,481.9069,482.7364,7513.0
2021-12-10 11:50:00,506.27,506.5,505.77,506.35,5070.0,482.6982,482.9175,482.2215,482.7745,5070.0
2021-12-10 12:00:00,506.32,507.0,506.24,506.57,10329.0,482.7459,483.3942,482.6696,482.9843,10329.0
2021-12-10 12:10:00,506.68,506.98,506.26,506.26,17531.0,483.0891,483.3752,482.6887,482.6887,17531.0
2021-12-10 12:20:00,506.58,506.81,506.31,506.45,7893.0,482.9938,483.2131,482.7364,482.8698,7893.0
2021-12-10 12:30:00,506.23,506.26,505.53,505.59,4977.0,482.6601,482.6887,481.9927,482.0499,4977.0
2021-12-10 12:40:00,505.62,506.06,505.51,506.06,3102.0,482.0785,482.498,481.9736,482.498,3102.0
2021-12-10 12:50:00,505.95,506.27,505.83,505.83,6678.0,482.3931,482.6982,482.2787,482.2787,6678.0
2021-12-10 13:00:00,506.06,506.74,505.77,506.61,5654.0,482.498,483.1463,482.2215,483.0224,5654.0
2021-12-10 13:10:00,506.57,506.76,506.42,506.72,4144.0,482.9843,483.1654,482.8412,483.1273,4144.0
2021-12-10 13:20:00,506.53,506.57,506.25,506.44,13342.0,482.9461,482.9843,482.6791,482.8603,13342.0
2021-12-10 13:30:00,506.42,506.46,506.09,506.41,25360.0,482.8412,482.8794,482.5266,482.8317,25360.0
2021-12-10 13:40:00,506.29,506.4,505.9,506.1,25500.0,482.7173,482.8222,482.3454,482.5361,25500.0
2021-12-10 13:50:00,506.11,506.51,506.07,506.25,11043.0,482.5457,482.927,482.5075,482.6791,11043.0
2021-12-10 14:00:00,506.18,506.37,505.79,506.03,10448.0,482.6124,482.7936,482.2406,482.4694,10448.0
2021-12-10 14:10:00,506.03,506.74,506.03,506.74,8350.0,482.4694,483.1463,482.4694,483.1463,8350.0
2021-12-10 14:20:00,506.54,506.64,506.36,506.64,3590.0,482.9556,483.051,482.784,483.051,3590.0
2021-12-10 14:30:00,506.89,506.96,506.16,506.63,4663.0,483.2894,483.3561,482.5933,483.0415,4663.0
2021-12-10 14:40:00,506.7,506.74,506.3,506.5,9319.0,483.1082,483.1463,482.7268,482.9175,9319.0
2021-12-10 14:50:00,506.5,506.52,505.3,505.3,27046.0,482.9175,482.9366,481.7734,481.7734,27046.0
2021-12-10 15:00:00,505.33,505.74,505.12,505.74,18081.0,481.802,482.1929,481.6018,482.1929,18081.0
2021-12-10 15:10:00,505.6,505.8,505.27,505.76,17022.0,482.0594,482.2501,481.7448,482.212,17022.0
2021-12-10 15:20:00,505.8,506.05,505.71,505.92,10378.0,482.2501,482.4885,482.1643,482.3645,10378.0
2021-12-10 15:30:00,506.03,506.78,505.91,506.34,15067.0,482.4694,483.1845,482.355,482.765,15067.0
2021-12-10 15:40:00,506.38,507.17,506.35,507.17,11376.0,482.8031,483.5563,482.7745,483.5563,11376.0
2021-12-10 15:50:00,507.39,507.42,506.66,507.38,28261.0,483.7661,483.7947,483.0701,483.7565,28261.0
2021-12-13 09:30:00,506.4,507.17,505.03,505.15,32889.0,482.8222,483.5563,481.516,481.6304,32889.0
2021-12-13 09:40:00,505.05,505.86,504.09,504.09,4800.0,481.535,482.3073,480.6197,480.6197,4800.0
2021-12-13 09:50:00,504.05,504.32,502.91,503.98,16169.0,480.5816,480.839,479.4947,480.5148,16169.0
2021-12-13 10:00:00,503.88,504.14,503.14,504.02,5800.0,480.4195,480.6674,479.7139,480.553,5800.0
2021-12-13 10:10:00,503.47,504.36,503.47,503.89,13113.0,480.0286,480.8771,480.0286,480.429,13113.0
2021-12-13 10:20:00,504.1,504.25,502.12,502.51,9322.0,480.6293,480.7723,478.7414,479.1133,9322.0
2021-12-13 10:30:00,502.53,503.47,502.09,503.39,14313.0,479.1324,480.0286,478.7128,479.9523,14313.0
2021-12-13 10:40:00,502.9,503.38,502.44,502.98,3689.0,479.4851,479.9428,479.0465,479.5614,3689.0
2021-12-13 10:50:00,503.08,503.31,501.8,502.27,11899.0,479.6567,479.876,478.4363,478.8845,11899.0
2021-12-13 11:00:00,502.29,502.52,501.3,501.68,9077.0,478.9035,479.1228,477.9596,478.3219,9077.0
2021-12-13 11:10:00,501.9,501.95,500.97,500.97,21791.0,478.5317,478.5794,477.645,477.645,21791.0
2021-12-13 11:20:00,501.1,501.31,500.71,500.75,12952.0,477.7689,477.9692,477.3971,477.4352,12952.0
2021-12-13 11:30:00,500.69,501.36,500.57,500.97,13191.0,477.378,478.0168,477.2636,477.645,13191.0
2021-12-13 11:40:00,501.32,501.39,500.92,500.92,22307.0,477.9787,478.0454,477.5973,477.5973,22307.0
2021-12-13 11:50:00,501.06,501.25,500.27,501.25,13734.0,477.7308,477.9119,476.9776,477.9119,13734.0
2021-12-13 12:00:00,500.94,502.12,500.42,502.07,7574.0,477.6164,478.7414,477.1206,478.6938,7574.0
2021-12-13 12:10:00,502.17,502.4,502.01,502.07,18381.0,478.7891,479.0084,478.6366,478.6938,18381.0
2021-12-13 12:20:00,502.13,502.35,501.67,502.26,21238.0,478.751,478.9607,478.3124,478.8749,21238.0
2021-12-13 12:30:00,502.31,502.56,501.99,502.49,16401.0,478.9226,479.161,478.6175,479.0942,16401.0
2021-12-13 12:40:00,502.54,502.54,501.51,501.55,19783.0,479.1419,479.1419,478.1598,478.198,19783.0
2021-12-13 12:50:00,501.64,501.76,501.2,501.35,13900.0,478.2838,478.3982,477.8643,478.0073,13900.0
2021-12-13 13:00:00,501.21,501.63,501.16,501.16,6558.0,477.8738,478.2743,477.8261,477.8261,6558.0
2021-12-13 13:10:00,501.26,501.65,501.15,501.51,13229.0,477.9215,478.2933,477.8166,478.1598,13229.0
2021-12-13 13:20:00,501.6,501.64,501.06,501.6,11985.0,478.2457,478.2838,477.7308,478.2457,11985.0
2021-12-13 13:30:00,501.65,501.65,501.06,501.37,15217.0,478.2933,478.2933,477.7308,478.0264,15217.0
2021-12-13 13:40:00,501.33,501.98,501.32,501.64,14650.0,477.9882,478.608,477.9787,478.2838,14650.0
2021-12-13 13:50:00,501.68,502.19,501.54,502.18,12163.0,478.3219,478.8082,478.1884,478.7986,12163.0
2021-12-13 14:00:00,502.08,502.18,501.48,501.95,15989.0,478.7033,478.7986,478.1312,478.5794,15989.0
2021-12-13 14:10:00,502.1,502.72,502.1,502.72,11182.0,478.7224,479.3135,478.7224,479.3135,11182.0
2021-12-13 14:20:00,502.82,503.29,502.54,502.9,10026.0,479.4088,479.857,479.1419,479.4851,10026.0
2021-12-13 14:30:00,502.84,502.97,502.61,502.75,10822.0,479.4279,479.5519,479.2086,479.3421,10822.0
2021-12-13 14:40:00,502.79,502.97,502.61,502.71,10066.0,479.3802,479.5519,479.2086,479.304,10066.0
2021-12-13 14:50:00,502.77,503.39,502.73,503.39,7982.0,479.3612,479.9523,479.323,479.9523,7982.0
2021-12-13 15:00:00,503.44,504.07,503.41,503.72,13758.0,480.0,480.6006,479.9714,480.2669,13758.0
2021-12-13 15:10:00,503.76,504.54,503.54,504.06,33106.0,480.3051,481.0488,480.0953,480.5911,33106.0
2021-12-13 15:20:00,504.13,504.43,503.65,503.83,46456.0,480.6579,480.9439,480.2002,480.3718,46456.0
2021-12-13 15:30:00,503.8,504.52,503.77,504.24,17996.0,480.3432,481.0297,480.3146,480.7627,17996.0
2021-12-13 15:40:00,504.3,504.68,503.97,503.97,20468.0,480.8199,481.1822,480.5053,480.5053,20468.0
2021-12-13 15:50:00,503.82,503.82,501.79,502.03,32569.0,480.3623,480.3623,478.4268,478.6556,32569.0
2021-12-14 09:30:00,498.75,502.09,498.75,501.46,66596.0,475.5283,478.7128,475.5283,478.1122,66596.0
2021-12-14 09:40:00,501.78,503.68,501.65,502.53,46290.0,478.4173,480.2288,478.2933,479.1324,46290.0
2021-12-14 09:50:00,502.38,504.59,502.38,503.73,32625.0,478.9893,481.0964,478.9893,480.2765,32625.0
2021-12-14 10:00:00,503.51,504.56,503.29,503.97,21406.0,480.0667,481.0678,479.857,480.5053,21406.0
2021-12-14 10:10:00,503.96,503.96,502.86,503.16,11517.0,480.4958,480.4958,479.447,479.733,11517.0
2021-12-14 10:20:00,503.05,505.13,502.57,504.64,14003.0,479.6281,481.6113,479.1705,481.1441,14003.0
2021-12-14 10:30:00,504.42,504.7,503.33,503.44,13581.0,480.9344,481.2013,479.8951,480.0,13581.0
2021-12-14 10:40:00,503.32,503.64,501.69,501.69,4968.0,479.8856,480.1907,478.3315,478.3315,4968.0
2021-12-14 10:50:00,501.93,502.02,500.56,500.81,7595.0,478.5603,478.6461,477.2541,477.4924,7595.0
2021-12-14 11:00:00,501.1,501.39,500.34,500.71,13387.0,477.7689,478.0454,477.0443,477.3971,13387.0
2021-12-14 11:10:00,500.41,501.29,500.21,501.27,13126.0,477.1111,477.9501,476.9204,477.931,13126.0
2021-12-14 11:20:00,501.49,501.62,500.75,501.51,9726.0,478.1408,478.2647,477.4352,478.1598,9726.0
2021-12-14 11:30:00,501.45,501.45,500.52,500.71,11815.0,478.1026,478.1026,477.2159,477.3971,11815.0
2021-12-14 11:40:00,500.85,501.53,500.85,501.01,18514.0,477.5306,478.1789,477.5306,477.6831,18514.0
2021-12-14 11:50:00,501.38,501.68,499.98,500.24,7145.0,478.0359,478.3219,476.7011,476.949,7145.0
2021-12-14 12:00:00,500.1,500.32,499.58,500.25,7999.0,476.8155,477.0252,476.3197,476.9585,7999.0
2021-12-14 12:10:00,500.22,500.39,499.62,499.96,8196.0,476.9299,477.092,476.3578,476.682,8196.0
2021-12-14 12:20:00,499.92,500.47,499.8,500.47,14601.0,476.6439,477.1683,476.5295,477.1683,14601.0
2021-12-14 12:30:00,500.42,500.46,499.7,499.81,15178.0,477.1206,477.1587,476.4341,476.539,15178.0
2021-12-14 12:40:00,499.9,499.99,499.19,499.19,10140.0,476.6248,476.7106,475.9479,475.9479,10140.0
2021-12-14 12:50:00,499.24,499.42,499.0,499.21,7205.0,475.9955,476.1672,475.7667,475.9669,7205.0
2021-12-14 13:00:00,499.29,499.83,499.09,499.83,3167.0,476.0432,476.5581,475.8525,476.5581,3167.0
2021-12-14 13:10:00,499.75,500.1,499.52,499.62,24157.0,476.4818,476.8155,476.2625,476.3578,24157.0
2021-12-14 13:20:00,499.72,500.12,499.37,499.94,9382.0,476.4532,476.8346,476.1195,476.6629,9382.0
2021-12-14 13:30:00,499.81,499.81,499.15,499.53,2669.0,476.539,476.539,475.9097,476.272,2669.0
2021-12-14 13:40:00,499.31,499.33,498.92,499.14,5433.0,476.0623,476.0813,475.6904,475.9002,5433.0
2021-12-14 13:50:00,498.83,498.95,498.17,498.34,8335.0,475.6046,475.719,474.9754,475.1374,8335.0
2021-12-14 14:00:00,498.37,499.93,498.36,499.9,3926.0,475.166,476.6534,475.1565,476.6248,3926.0
2021-12-14 14:10:00,500.04,500.37,499.72,500.09,6567.0,476.7583,477.0729,476.4532,476.806,6567.0
2021-12-14 14:20:00,500.05,500.5,499.86,499.86,5814.0,476.7678,477.1969,476.5867,476.5867,5814.0
2021-12-14 14:30:00,499.91,499.99,499.68,499.75,1977.0,476.6343,476.7106,476.415,476.4818,1977.0
2021-12-14 14:40:00,499.83,500.13,499.61,499.62,4052.0,476.5581,476.8441,476.3483,476.3578,4052.0
2021-12-14 14:50:00,499.43,500.02,499.38,499.93,8183.0,476.1767,476.7392,476.129,476.6534,8183.0
2021-12-14 15:00:00,500.17,500.71,500.14,500.71,3750.0,476.8822,477.3971,476.8536,477.3971,3750.0
2021-12-14 15:10:00,500.77,501.03,500.34,501.03,10648.0,477.4543,477.7022,477.0443,477.7022,10648.0
2021-12-14 15:20:00,500.95,501.5,500.82,501.5,12661.0,477.6259,478.1503,477.502,478.1503,12661.0
2021-12-14 15:30:00,501.47,501.7,501.03,501.21,10489.0,478.1217,478.341,477.7022,477.8738,10489.0
2021-12-14 15:40:00,501.15,501.37,499.94,499.94,16508.0,477.8166,478.0264,476.6629,476.6629,16508.0
2021-12-14 15:50:00,499.89,500.2,498.84,500.05,112229.0,476.6153,476.9108,475.6142,476.7678,112229.0
2021-12-15 09:30:00,500.45,500.74,498.22,498.22,42108.0,477.1492,477.4257,475.023,475.023,42108.0
2021-12-15 09:40:00,498.0,498.15,496.76,497.19,23298.0,474.8133,474.9563,473.631,474.041,23298.0
2021-12-15 09:50:00,497.35,497.35,496.2,496.25,26752.0,474.1935,474.1935,473.0971,473.1447,26752.0
2021-12-15 10:00:00,496.68,497.18,496.11,496.55,18534.0,473.5547,474.0314,473.0113,473.4308,18534.0
2021-12-15 10:10:00,496.43,496.82,495.66,495.66,11555.0,473.3164,473.6882,472.5822,472.5822,11555.0
2021-12-15 10:20:00,495.74,496.43,495.72,496.27,11026.0,472.6585,473.3164,472.6394,473.1638,11026.0
2021-12-15 10:30:00,496.53,497.07,496.37,496.86,8250.0,473.4117,473.9266,473.2592,473.7263,8250.0
2021-12-15 10:40:00,497.08,497.16,495.63,495.63,14753.0,473.9361,474.0124,472.5536,472.5536,14753.0
2021-12-15 10:50:00,495.64,495.93,495.4,495.87,10338.0,472.5631,472.8396,472.3343,472.7824,10338.0
2021-12-15 11:00:00,495.79,496.49,495.57,496.1,8214.0,472.7062,473.3736,472.4964,473.0017,8214.0
2021-12-15 11:10:00,496.17,496.19,495.32,495.32,7623.0,473.0685,473.0875,472.258,472.258,7623.0
2021-12-15 11:20:00,495.17,495.93,495.17,495.44,5292.0,472.115,472.8396,472.115,472.3725,5292.0
2021-12-15 11:30:00,495.32,495.45,494.81,495.03,7598.0,472.258,472.382,471.7718,471.9815,7598.0
2021-12-15 11:40:00,494.94,496.13,494.72,496.13,6407.0,471.8957,473.0303,471.686,473.0303,6407.0
2021-12-15 11:50:00,496.21,496.4,495.7,496.15,11239.0,473.1066,473.2878,472.6204,473.0494,11239.0
2021-12-15 12:00:00,496.61,496.71,496.35,496.53,10152.0,473.488,473.5833,473.2401,473.4117,10152.0
2021-12-15 12:10:00,496.5,496.62,495.89,495.89,6267.0,473.3831,473.4975,472.8015,472.8015,6267.0
2021-12-15 12:20:00,495.71,496.99,495.55,496.95,8072.0,472.6299,473.8503,472.4773,473.8122,8072.0
2021-12-15 12:30:00,496.74,497.45,496.74,497.13,10111.0,473.6119,474.2889,473.6119,473.9838,10111.0
2021-12-15 12:40:00,496.92,497.09,496.86,497.04,5121.0,473.7836,473.9456,473.7263,473.898,5121.0
2021-12-15 12:50:00,497.37,497.47,497.17,497.37,1600.0,474.2126,474.3079,474.0219,474.2126,1600.0
2021-12-15 13:00:00,497.37,497.66,497.18,497.66,1594.0,474.2126,474.4891,474.0314,474.4891,1594.0
2021-12-15 13:10:00,497.62,497.82,497.34,497.48,4737.0,474.451,474.6416,474.184,474.3175,4737.0
2021-12-15 13:20:00,497.51,497.52,497.14,497.5,3224.0,474.3461,474.3556,473.9933,474.3365,3224.0
2021-12-15 13:30:00,497.57,497.95,497.51,497.52,11126.0,474.4033,474.7656,474.3461,474.3556,11126.0
2021-12-15 13:40:00,497.65,498.42,497.63,497.93,6077.0,474.4796,475.2137,474.4605,474.7465,6077.0
2021-12-15 13:50:00,498.1,498.34,497.71,498.21,10122.0,474.9086,475.1374,474.5368,475.0135,10122.0
2021-12-15 14:00:00,498.11,501.41,496.13,500.52,76377.0,474.9181,478.0645,473.0303,477.2159,76377.0
2021-12-15 14:10:00,500.45,502.02,500.03,501.13,21379.0,477.1492,478.6461,476.7488,477.7975,21379.0
2021-12-15 14:20:00,501.07,501.07,498.3,499.09,11376.0,477.7403,477.7403,475.0993,475.8525,11376.0
2021-12-15 14:30:00,499.11,500.31,498.77,499.58,12095.0,475.8716,477.0157,475.5474,476.3197,12095.0
2021-12-15 14:40:00,499.84,500.66,499.12,499.12,17226.0,476.5676,477.3494,475.8811,475.8811,17226.0
2021-12-15 14:50:00,498.96,500.27,498.71,498.94,19042.0,475.7286,476.9776,475.4902,475.7095,19042.0
2021-12-15 15:00:00,499.41,502.08,498.97,502.08,20382.0,476.1576,478.7033,475.7381,478.7033,20382.0
2021-12-15 15:10:00,501.64,504.13,501.64,503.91,21565.0,478.2838,480.6579,478.2838,480.4481,21565.0
2021-12-15 15:20:00,504.08,505.14,503.87,505.09,9632.0,480.6102,481.6208,480.41,481.5732,9632.0
2021-12-15 15:30:00,505.06,505.59,504.32,505.41,42887.0,481.5446,482.0499,480.839,481.8783,42887.0
2021-12-15 15:40:00,505.56,505.72,502.49,502.5,49496.0,482.0213,482.1738,479.0942,479.1037,49496.0
2021-12-15 15:50:00,502.6,505.25,502.6,505.22,127705.0,479.1991,481.7257,479.1991,481.6971,127705.0
2021-12-16 09:30:00,507.85,508.72,506.33,506.96,93712.0,484.2047,485.0341,482.7554,483.3561,93712.0
2021-12-16 09:40:00,506.82,508.77,505.48,508.77,43565.0,483.2226,485.0818,481.945,485.0818,43565.0
2021-12-16 09:50:00,508.89,508.95,507.28,507.29,23000.0,485.1962,485.2534,483.6612,483.6707,23000.0
2021-12-16 10:00:00,507.43,508.03,505.69,505.69,21472.0,483.8042,484.3763,482.1452,482.1452,21472.0
2021-12-16 10:10:00,506.42,507.08,506.16,506.92,6662.0,482.8412,483.4705,482.5933,483.318,6662.0
2021-12-16 10:20:00,507.47,508.69,507.4,508.62,10030.0,483.8423,485.0055,483.7756,484.9388,10030.0
2021-12-16 10:30:00,508.7,509.02,507.86,507.98,19875.0,485.0151,485.3202,484.2142,484.3286,19875.0
2021-12-16 10:40:00,507.69,508.45,507.4,508.41,10888.0,484.0521,484.7767,483.7756,484.7386,10888.0
2021-12-16 10:50:00,508.4,508.72,507.39,507.8,9792.0,484.729,485.0341,483.7661,484.157,9792.0
2021-12-16 11:00:00,507.96,507.96,506.01,506.4,27135.0,484.3095,484.3095,482.4503,482.8222,27135.0
2021-12-16 11:10:00,506.51,507.36,505.98,507.25,20578.0,482.927,483.7375,482.4217,483.6326,20578.0
2021-12-16 11:20:00,507.25,507.84,507.09,507.84,18430.0,483.6326,484.1951,483.48,484.1951,18430.0
2021-12-16 11:30:00,507.8,507.81,506.24,506.24,14324.0,484.157,484.1665,482.6696,482.6696,14324.0
2021-12-16 11:40:00,506.29,506.79,505.51,506.03,11003.0,482.7173,483.194,481.9736,482.4694,11003.0
2021-12-16 11:50:00,506.03,506.14,504.99,504.99,12871.0,482.4694,482.5743,481.4778,481.4778,12871.0
2021-12-16 12:00:00,504.98,505.77,504.5,504.5,8874.0,481.4683,482.2215,481.0106,481.0106,8874.0
2021-12-16 12:10:00,504.52,505.07,504.41,504.7,8618.0,481.0297,481.5541,480.9248,481.2013,8618.0
2021-12-16 12:20:00,504.85,505.15,503.63,504.24,9680.0,481.3443,481.6304,480.1811,480.7627,9680.0
2021-12-16 12:30:00,504.07,504.21,503.46,503.52,4330.0,480.6006,480.7341,480.0191,480.0763,4330.0
2021-12-16 12:40:00,503.36,503.54,502.22,502.25,20720.0,479.9237,480.0953,478.8368,478.8654,20720.0
2021-12-16 12:50:00,502.28,502.62,501.46,501.46,13764.0,478.894,479.2182,478.1122,478.1122,13764.0
2021-12-16 13:00:00,501.7,502.61,501.58,502.19,5919.0,478.341,479.2086,478.2266,478.8082,5919.0
2021-12-16 13:10:00,502.44,503.18,502.44,503.01,3944.0,479.0465,479.7521,479.0465,479.59,3944.0
2021-12-16 13:20:00,503.11,503.11,502.25,502.5,5640.0,479.6853,479.6853,478.8654,479.1037,5640.0
2021-12-16 13:30:00,502.6,502.72,501.51,502.08,14117.0,479.1991,479.3135,478.1598,478.7033,14117.0
2021-12-16 13:40:00,502.05,503.4,502.05,503.23,8476.0,478.6747,479.9618,478.6747,479.7998,8476.0
2021-12-16 13:50:00,503.24,503.24,501.99,501.99,6965.0,479.8093,479.8093,478.6175,478.6175,6965.0
2021-12-16 14:00:00,501.95,502.25,501.27,501.4,4998.0,478.5794,478.8654,477.931,478.055,4998.0
2021-12-16 14:10:00,501.08,501.54,500.31,500.31,14610.0,477.7499,478.1884,477.0157,477.0157,14610.0
2021-12-16 14:20:00,500.13,500.24,499.16,499.26,9521.0,476.8441,476.949,475.9193,476.0146,9521.0
2021-12-16 14:30:00,499.26,499.48,498.33,499.36,22751.0,476.0146,476.2244,475.1279,476.1099,22751.0
2021-12-16 14:40:00,499.34,499.69,496.94,497.15,11376.0,476.0909,476.4246,473.8026,474.0028,11376.0
2021-12-16 14:50:00,497.26,498.13,496.83,498.08,31243.0,474.1077,474.9372,473.6977,474.8895,31243.0
2021-12-16 15:00:00,498.0,498.7,497.18,497.76,19694.0,474.8133,475.4807,474.0314,474.5844,19694.0
2021-12-16 15:10:00,497.53,498.39,497.34,498.39,12114.0,474.3651,475.1851,474.184,475.1851,12114.0
2021-12-16 15:20:00,498.49,499.96,498.36,499.96,7727.0,475.2805,476.682,475.1565,476.682,7727.0
2021-12-16 15:30:00,500.03,500.39,498.91,500.02,15621.0,476.7488,477.092,475.6809,476.7392,15621.0
2021-12-16 15:40:00,499.76,500.34,498.2,498.2,20410.0,476.4913,477.0443,475.004,475.004,20410.0
2021-12-16 15:50:00,497.95,500.48,497.95,498.44,54381.0,474.7656,477.1778,474.7656,475.2328,54381.0
2021-12-17 09:30:00,494.8,495.8,492.66,493.04,21942.0,473.1767,474.133,471.1302,471.4936,21942.0
2021-12-17 09:40:00,493.11,493.24,491.51,492.47,28136.0,471.5605,471.6849,470.0305,470.9485,28136.0
2021-12-17 09:50:00,492.89,493.79,492.41,493.46,22444.0,471.3501,472.2108,470.8911,471.8952,22444.0
2021-12-17 10:00:00,493.36,494.3,493.27,494.3,17800.0,471.7996,472.6985,471.7135,472.6985,17800.0
2021-12-17 10:10:00,494.17,494.33,492.39,492.85,22086.0,472.5742,472.7272,470.872,471.3119,22086.0
2021-12-17 10:20:00,492.99,494.23,492.57,494.22,25454.0,471.4458,472.6316,471.0441,472.622,25454.0
2021-12-17 10:30:00,494.2,497.68,493.81,497.26,48449.0,472.6029,475.9308,472.2299,475.5292,48449.0
2021-12-17 10:40:00,497.23,498.66,497.06,498.45,33378.0,475.5005,476.868,475.3379,476.6672,33378.0
2021-12-17 10:50:00,498.51,501.04,498.28,500.01,44252.0,476.7245,479.144,476.5046,478.159,44252.0
2021-12-17 11:00:00,500.08,500.5,499.72,499.99,15668.0,478.2259,478.6276,477.8817,478.1399,15668.0
2021-12-17 11:10:00,499.66,501.42,499.66,500.47,18365.0,477.8243,479.5074,477.8243,478.5989,18365.0
2021-12-17 11:20:00,500.59,500.83,500.14,500.62,7944.0,478.7136,478.9432,478.2833,478.7423,7944.0
2021-12-17 11:30:00,500.64,500.84,498.38,498.41,25343.0,478.7615,478.9527,476.6002,476.6289,25343.0
2021-12-17 11:40:00,498.93,499.03,496.8,496.83,24998.0,477.1262,477.2218,475.0893,475.118,24998.0
2021-12-17 11:50:00,496.9,497.86,496.9,497.6,18479.0,475.1849,476.103,475.1849,475.8543,18479.0
2021-12-17 12:00:00,497.63,497.63,496.13,496.54,20150.0,475.883,475.883,474.4486,474.8406,20150.0
2021-12-17 12:10:00,496.53,498.14,496.53,497.19,16218.0,474.8311,476.3707,474.8311,475.4622,16218.0
2021-12-17 12:20:00,497.43,497.77,496.79,497.51,9661.0,475.6917,476.0169,475.0797,475.7682,9661.0
2021-12-17 12:30:00,497.61,498.87,497.22,498.14,8508.0,475.8639,477.0688,475.4909,476.3707,8508.0
2021-12-17 12:40:00,498.05,498.27,497.84,498.24,7394.0,476.2847,476.495,476.0838,476.4663,7394.0
2021-12-17 12:50:00,498.25,498.43,497.3,498.23,15871.0,476.4759,476.648,475.5674,476.4568,15871.0
2021-12-17 13:00:00,497.95,498.47,497.48,497.78,6439.0,476.189,476.6863,475.7396,476.0264,6439.0
2021-12-17 13:10:00,497.88,498.33,497.71,498.24,30139.0,476.1221,476.5524,475.9595,476.4663,30139.0
2021-12-17 13:20:00,498.49,499.27,498.29,499.2,13851.0,476.7054,477.4513,476.5142,477.3844,13851.0
2021-12-17 13:30:00,499.18,499.82,498.92,499.47,10980.0,477.3653,477.9773,477.1166,477.6426,10980.0
2021-12-17 13:40:00,499.46,499.94,499.36,499.94,8337.0,477.633,478.0921,477.5374,478.0921,8337.0
2021-12-17 13:50:00,499.99,500.0,499.46,500.0,7326.0,478.1399,478.1494,477.633,478.1494,7326.0
2021-12-17 14:00:00,499.9,500.04,499.27,499.47,5754.0,478.0538,478.1877,477.4513,477.6426,5754.0
2021-12-17 14:10:00,499.51,499.72,499.18,499.26,10608.0,477.6808,477.8817,477.3653,477.4418,10608.0
2021-12-17 14:20:00,499.13,499.6,498.32,498.58,16435.0,477.3175,477.7669,476.5429,476.7915,16435.0
2021-12-17 14:30:00,498.77,499.05,498.3,498.52,7406.0,476.9732,477.2409,476.5237,476.7341,7406.0
2021-12-17 14:40:00,498.49,499.47,498.47,499.32,13027.0,476.7054,477.6426,476.6863,477.4992,13027.0
2021-12-17 14:50:00,499.11,499.31,498.2,498.65,10497.0,477.2983,477.4896,476.4281,476.8584,10497.0
2021-12-17 15:00:00,498.74,499.57,498.73,499.49,11225.0,476.9445,477.7382,476.9349,477.6617,11225.0
2021-12-17 15:10:00,499.33,499.33,497.56,498.29,19184.0,477.5087,477.5087,475.8161,476.5142,19184.0
2021-12-17 15:20:00,498.35,499.04,497.55,497.88,17167.0,476.5715,477.2314,475.8065,476.1221,17167.0
2021-12-17 15:30:00,497.84,498.13,496.62,497.58,28504.0,476.0838,476.3612,474.9171,475.8352,28504.0
2021-12-17 15:40:00,497.6,498.16,496.27,496.3,28123.0,475.8543,476.3898,474.5824,474.6111,28123.0
2021-12-17 15:50:00,495.99,497.33,494.73,496.24,186376.0,474.3147,475.5961,473.1097,474.5537,186376.0
2021-12-20 09:30:00,489.79,490.17,487.61,488.49,79863.0,468.3856,468.749,466.3009,467.1424,79863.0
2021-12-20 09:40:00,488.58,488.64,484.88,484.94,73970.0,467.2285,467.2859,463.6902,463.7476,73970.0
2021-12-20 09:50:00,484.9,487.45,484.18,487.42,28465.0,463.7093,466.1479,463.0208,466.1192,28465.0
2021-12-20 10:00:00,487.45,487.83,486.34,486.97,16372.0,466.1479,466.5113,465.0864,465.6889,16372.0
2021-12-20 10:10:00,486.74,488.14,486.38,487.75,61463.0,465.4689,466.8077,465.1246,466.4348,61463.0
2021-12-20 10:20:00,487.83,488.16,485.46,485.56,22131.0,466.5113,466.8269,464.2448,464.3405,22131.0
2021-12-20 10:30:00,485.72,485.77,484.97,485.08,29774.0,464.4935,464.5413,463.7763,463.8815,29774.0
2021-12-20 10:40:00,484.75,484.83,483.03,483.11,34063.0,463.5659,463.6424,461.921,461.9975,34063.0
2021-12-20 10:50:00,483.07,483.35,482.45,483.23,46540.0,461.9593,462.2271,461.3664,462.1123,46540.0
2021-12-20 11:00:00,483.19,483.26,482.14,482.84,51865.0,462.074,462.141,461.0699,461.7393,51865.0
2021-12-20 11:10:00,482.72,483.03,481.48,482.06,30247.0,461.6246,461.921,460.4388,460.9934,30247.0
2021-12-20 11:20:00,481.97,482.38,481.7,482.02,16458.0,460.9074,461.2994,460.6492,460.9552,16458.0
2021-12-20 11:30:00,482.0,482.47,481.52,482.18,34658.0,460.9361,461.3855,460.477,461.1082,34658.0
2021-12-20 11:40:00,482.09,482.93,481.89,482.92,21163.0,461.0221,461.8254,460.8309,461.8158,21163.0
2021-12-20 11:50:00,482.93,484.55,482.93,484.55,29907.0,461.8254,463.3746,461.8254,463.3746,29907.0
2021-12-20 12:00:00,484.4,484.71,484.03,484.04,41247.0,463.2312,463.5276,462.8773,462.8869,41247.0
2021-12-20 12:10:00,484.29,484.42,483.34,484.01,65685.0,463.126,463.2503,462.2175,462.8582,65685.0
2021-12-20 12:20:00,483.85,483.87,483.12,483.28,28681.0,462.7052,462.7243,462.0071,462.1601,28681.0
2021-12-20 12:30:00,483.35,483.35,482.24,482.38,26615.0,462.2271,462.2271,461.1656,461.2994,26615.0
2021-12-20 12:40:00,482.4,482.96,482.3,482.7,12453.0,461.3186,461.8541,461.2229,461.6055,12453.0
2021-12-20 12:50:00,482.96,483.21,482.52,482.57,12614.0,461.8541,462.0932,461.4333,461.4811,12614.0
2021-12-20 13:00:00,482.64,482.92,482.18,482.92,12266.0,461.5481,461.8158,461.1082,461.8158,12266.0
2021-12-20 13:10:00,483.06,483.58,482.54,483.42,15959.0,461.9497,462.447,461.4525,462.294,15959.0
2021-12-20 13:20:00,483.22,483.75,483.06,483.63,10339.0,462.1027,462.6096,461.9497,462.4948,10339.0
2021-12-20 13:30:00,483.49,484.56,483.05,484.51,22080.0,462.3609,463.3842,461.9402,463.3364,22080.0
2021-12-20 13:40:00,484.59,485.51,484.53,485.34,35407.0,463.4129,464.2927,463.3555,464.1301,35407.0
2021-12-20 13:50:00,485.33,485.98,484.86,485.32,22106.0,464.1205,464.7421,463.6711,464.111,22106.0
2021-12-20 14:00:00,485.33,486.08,485.21,486.06,29353.0,464.1205,464.8378,464.0058,464.8186,29353.0
2021-12-20 14:10:00,485.94,486.37,485.57,486.24,27716.0,464.7039,465.1151,464.35,464.9908,27716.0
2021-12-20 14:20:00,486.0,486.43,485.5,485.74,28010.0,464.7612,465.1725,464.2831,464.5126,28010.0
2021-12-20 14:30:00,485.69,485.78,484.81,485.11,15261.0,464.4648,464.5509,463.6233,463.9101,15261.0
2021-12-20 14:40:00,485.21,485.55,484.94,485.29,18213.0,464.0058,464.3309,463.7476,464.0823,18213.0
2021-12-20 14:50:00,485.33,486.4,485.33,485.93,22599.0,464.1205,465.1438,464.1205,464.6943,22599.0
2021-12-20 15:00:00,485.97,486.65,485.97,486.4,12679.0,464.7326,465.3828,464.7326,465.1438,12679.0
2021-12-20 15:10:00,486.43,487.47,486.28,487.28,30545.0,465.1725,466.167,465.029,465.9853,30545.0
2021-12-20 15:20:00,487.59,488.54,486.98,488.31,38330.0,466.2818,467.1902,465.6984,466.9703,38330.0
2021-12-20 15:30:00,488.21,488.21,486.85,487.29,32617.0,466.8747,466.8747,465.5741,465.9949,32617.0
2021-12-20 15:40:00,487.36,487.81,486.82,487.36,29211.0,466.0618,466.4922,465.5454,466.0618,29211.0
2021-12-20 15:50:00,487.41,488.75,487.4,487.85,89116.0,466.1096,467.3911,466.1001,466.5304,89116.0
2021-12-21 09:30:00,491.94,496.6,491.93,496.44,53172.0,470.4417,474.898,470.4321,474.745,53172.0
2021-12-21 09:40:00,496.64,496.69,494.17,495.05,52925.0,474.9363,474.9841,472.5742,473.4158,52925.0
2021-12-21 09:50:00,494.97,495.49,494.32,494.78,44133.0,473.3393,473.8365,472.7177,473.1576,44133.0
2021-12-21 10:00:00,495.37,496.17,495.28,496.1,25761.0,473.7218,474.4868,473.6357,474.4199,25761.0
2021-12-21 10:10:00,495.96,498.09,495.96,498.02,22363.0,474.286,476.3229,474.286,476.256,22363.0
2021-12-21 10:20:00,498.1,498.47,495.4,496.0,84532.0,476.3325,476.6863,473.7505,474.3242,84532.0
2021-12-21 10:30:00,496.32,496.67,495.1,495.67,32758.0,474.6303,474.965,473.4636,474.0087,32758.0
2021-12-21 10:40:00,495.71,496.87,495.67,496.58,17683.0,474.0469,475.1562,474.0087,474.8789,17683.0
2021-12-21 10:50:00,496.35,496.81,496.35,496.6,10293.0,474.6589,475.0988,474.6589,474.898,10293.0
2021-12-21 11:00:00,495.99,496.99,495.95,496.9,3515.0,474.3147,475.271,474.2764,475.1849,3515.0
2021-12-21 11:10:00,496.9,497.53,496.79,497.28,6090.0,475.1849,475.7874,475.0797,475.5483,6090.0
2021-12-21 11:20:00,497.46,497.56,497.16,497.39,21167.0,475.7204,475.8161,475.4335,475.6535,21167.0
2021-12-21 11:30:00,497.18,497.96,497.05,497.86,10031.0,475.4527,476.1986,475.3284,476.103,10031.0
2021-12-21 11:40:00,497.89,498.82,497.75,498.32,19552.0,476.1316,477.021,475.9978,476.5429,19552.0
2021-12-21 11:50:00,498.34,498.44,497.93,498.33,16799.0,476.562,476.6576,476.1699,476.5524,16799.0
2021-12-21 12:00:00,498.41,499.24,498.29,499.11,12681.0,476.6289,477.4226,476.5142,477.2983,12681.0
2021-12-21 12:10:00,499.22,499.63,499.07,499.25,12473.0,477.4035,477.7956,477.2601,477.4322,12473.0
2021-12-21 12:20:00,499.15,499.27,498.9,499.11,4539.0,477.3366,477.4513,477.0975,477.2983,4539.0
2021-12-21 12:30:00,499.33,499.59,499.17,499.54,5861.0,477.5087,477.7574,477.3557,477.7095,5861.0
2021-12-21 12:40:00,499.32,499.67,499.32,499.62,3325.0,477.4992,477.8339,477.4992,477.786,3325.0
2021-12-21 12:50:00,499.64,500.23,499.64,500.02,12262.0,477.8052,478.3694,477.8052,478.1686,12262.0
2021-12-21 13:00:00,499.88,499.88,499.48,499.73,3403.0,478.0347,478.0347,477.6522,477.8912,3403.0
2021-12-21 13:10:00,499.72,499.83,499.6,499.64,5936.0,477.8817,477.9869,477.7669,477.8052,5936.0
2021-12-21 13:20:00,499.93,500.31,499.7,499.92,12259.0,478.0825,478.4459,477.8625,478.0729,12259.0
2021-12-21 13:30:00,500.11,500.58,499.91,500.49,10645.0,478.2546,478.7041,478.0634,478.618,10645.0
2021-12-21 13:40:00,500.35,500.61,500.29,500.61,4273.0,478.4841,478.7328,478.4268,478.7328,4273.0
2021-12-21 13:50:00,500.56,500.57,500.14,500.15,3569.0,478.685,478.6945,478.2833,478.2929,3569.0
2021-12-21 14:00:00,500.18,500.47,499.93,500.22,16444.0,478.3216,478.5989,478.0825,478.3598,16444.0
2021-12-21 14:10:00,500.23,500.23,499.82,499.84,12542.0,478.3694,478.3694,477.9773,477.9964,12542.0
2021-12-21 14:20:00,499.83,499.98,499.66,499.95,10431.0,477.9869,478.1303,477.8243,478.1016,10431.0
2021-12-21 14:30:00,499.92,500.18,499.15,499.17,14510.0,478.0729,478.3216,477.3366,477.3557,14510.0
2021-12-21 14:40:00,499.06,500.08,498.98,499.96,23502.0,477.2505,478.2259,477.174,478.1112,23502.0
2021-12-21 14:50:00,499.99,500.26,499.84,500.07,22560.0,478.1399,478.3981,477.9964,478.2164,22560.0
2021-12-21 15:00:00,500.13,500.35,499.8,499.97,29668.0,478.2738,478.4841,477.9582,478.1207,29668.0
2021-12-21 15:10:00,499.91,500.36,499.79,500.11,14727.0,478.0634,478.4937,477.9486,478.2546,14727.0
2021-12-21 15:20:00,500.18,500.22,499.66,499.73,17535.0,478.3216,478.3598,477.8243,477.8912,17535.0
2021-12-21 15:30:00,499.77,500.06,499.13,499.3,40102.0,477.9295,478.2068,477.3175,477.48,40102.0
2021-12-21 15:40:00,499.36,499.39,498.54,498.63,29995.0,477.5374,477.5661,476.7532,476.8393,29995.0
2021-12-21 15:50:00,498.82,500.85,498.82,500.76,95874.0,477.021,478.9623,477.021,478.8762,95874.0
2021-12-22 09:30:00,500.4,502.5,499.88,502.02,37297.0,478.532,480.5402,478.0347,480.0812,37297.0
2021-12-22 09:40:00,501.9,502.3,500.99,501.2,21563.0,479.9664,480.3489,479.0962,479.297,21563.0
2021-12-22 09:50:00,500.92,501.75,500.65,501.17,14487.0,479.0292,479.823,478.771,479.2683,14487.0
2021-12-22 10:00:00,501.05,502.35,500.95,501.23,23106.0,479.1535,480.3967,479.0579,479.3257,23106.0
2021-12-22 10:10:00,501.46,503.21,501.38,502.54,9112.0,479.5456,481.2192,479.4691,480.5784,9112.0
2021-12-22 10:20:00,502.57,503.02,502.05,502.16,18080.0,480.6071,481.0375,480.1098,480.215,18080.0
2021-12-22 10:30:00,502.19,503.36,501.77,502.97,19277.0,480.2437,481.3626,479.8421,480.9896,19277.0
2021-12-22 10:40:00,503.12,503.4,502.79,503.38,14088.0,481.1331,481.4008,480.8175,481.3817,14088.0
2021-12-22 10:50:00,503.6,503.98,503.51,503.88,15638.0,481.5921,481.9555,481.506,481.8599,15638.0
2021-12-22 11:00:00,503.91,504.27,503.49,503.54,18207.0,481.8886,482.2328,481.4869,481.5347,18207.0
2021-12-22 11:10:00,503.57,504.12,503.57,504.11,5693.0,481.5634,482.0894,481.5634,482.0798,5693.0
2021-12-22 11:20:00,503.98,504.13,503.34,503.73,15589.0,481.9555,482.0989,481.3435,481.7164,15589.0
2021-12-22 11:30:00,503.59,504.15,503.59,504.14,2656.0,481.5825,482.1181,481.5825,482.1085,2656.0
2021-12-22 11:40:00,504.19,504.19,503.54,503.78,3654.0,482.1563,482.1563,481.5347,481.7642,3654.0
2021-12-22 11:50:00,503.8,504.24,503.67,504.22,3500.0,481.7834,482.2041,481.6591,482.185,3500.0
2021-12-22 12:00:00,504.27,504.58,504.18,504.53,4801.0,482.2328,482.5293,482.1468,482.4815,4801.0
2021-12-22 12:10:00,504.37,504.37,503.7,503.77,2112.0,482.3285,482.3285,481.6877,481.7547,2112.0
2021-12-22 12:20:00,503.75,504.09,503.4,503.87,2693.0,481.7356,482.0607,481.4008,481.8503,2693.0
2021-12-22 12:30:00,504.01,504.3,504.01,504.27,1985.0,481.9842,482.2615,481.9842,482.2328,1985.0
2021-12-22 12:40:00,504.07,504.46,504.02,504.42,9769.0,482.0416,482.4145,481.9938,482.3763,9769.0
2021-12-22 12:50:00,504.43,505.09,504.42,504.95,6234.0,482.3858,483.017,482.3763,482.8831,6234.0
2021-12-22 13:00:00,504.98,505.23,504.77,505.23,2500.0,482.9118,483.1509,482.711,483.1509,2500.0
2021-12-22 13:10:00,505.18,505.35,504.95,505.19,5530.0,483.1031,483.2656,482.8831,483.1126,5530.0
2021-12-22 13:20:00,505.06,505.19,505.0,505.01,2919.0,482.9883,483.1126,482.9309,482.9405,2919.0
2021-12-22 13:30:00,505.03,505.27,504.44,504.44,5765.0,482.9596,483.1891,482.3954,482.3954,5765.0
2021-12-22 13:40:00,504.24,504.58,504.23,504.58,5085.0,482.2041,482.5293,482.1946,482.5293,5085.0
2021-12-22 13:50:00,504.61,504.79,504.51,504.51,7996.0,482.558,482.7301,482.4623,482.4623,7996.0
2021-12-22 14:00:00,504.22,504.22,503.8,503.87,8776.0,482.185,482.185,481.7834,481.8503,8776.0
2021-12-22 14:10:00,503.89,504.18,503.86,504.1,3149.0,481.8694,482.1468,481.8407,482.0703,3149.0
2021-12-22 14:20:00,503.97,504.15,502.75,502.75,15585.0,481.9459,482.1181,480.7793,480.7793,15585.0
2021-12-22 14:30:00,502.82,503.62,502.82,503.24,8062.0,480.8462,481.6112,480.8462,481.2478,8062.0
2021-12-22 14:40:00,503.21,503.63,502.99,503.62,5666.0,481.2192,481.6208,481.0088,481.6112,5666.0
2021-12-22 14:50:00,503.63,503.9,503.63,503.76,1974.0,481.6208,481.879,481.6208,481.7451,1974.0
2021-12-22 15:00:00,504.0,504.3,503.8,504.28,9555.0,481.9746,482.2615,481.7834,482.2424,9555.0
2021-12-22 15:10:00,504.1,504.41,503.72,503.72,6146.0,482.0703,482.3667,481.7069,481.7069,6146.0
2021-12-22 15:20:00,503.73,504.27,503.49,504.03,6391.0,481.7164,482.2328,481.4869,482.0033,6391.0
2021-12-22 15:30:00,504.03,504.51,504.03,504.51,17975.0,482.0033,482.4623,482.0033,482.4623,17975.0
2021-12-22 15:40:00,504.5,504.97,504.29,504.62,9535.0,482.4528,482.9022,482.252,482.5675,9535.0
2021-12-22 15:50:00,504.62,505.84,504.62,505.63,165289.0,482.5675,483.7342,482.5675,483.5334,165289.0
2021-12-23 09:30:00,507.0,508.68,505.92,508.52,61852.0,484.8435,486.4501,483.8107,486.2971,61852.0
2021-12-23 09:40:00,508.41,508.41,507.29,507.67,34179.0,486.1919,486.1919,485.1209,485.4842,34179.0
2021-12-23 09:50:00,507.54,508.45,507.54,507.67,21546.0,485.3599,486.2302,485.3599,485.4842,21546.0
2021-12-23 10:00:00,507.39,507.77,507.13,507.77,18241.0,485.2165,485.5799,484.9678,485.5799,18241.0
2021-12-23 10:10:00,507.75,508.48,507.74,508.28,8614.0,485.5607,486.2588,485.5512,486.0676,8614.0
2021-12-23 10:20:00,508.23,508.28,507.74,507.75,17760.0,486.0198,486.0676,485.5512,485.5607,17760.0
2021-12-23 10:30:00,507.83,508.27,507.72,508.2,6897.0,485.6373,486.058,485.5321,485.9911,6897.0
2021-12-23 10:40:00,508.27,508.75,508.15,508.75,4019.0,486.058,486.517,485.9433,486.517,4019.0
2021-12-23 10:50:00,508.77,509.02,508.62,508.99,13185.0,486.5362,486.7752,486.3927,486.7466,13185.0
2021-12-23 11:00:00,509.0,509.1,508.29,508.85,11267.0,486.7561,486.8518,486.0772,486.6127,11267.0
2021-12-23 11:10:00,508.66,509.08,508.62,509.06,7766.0,486.431,486.8326,486.3927,486.8135,7766.0
2021-12-23 11:20:00,509.1,509.15,508.82,508.85,10851.0,486.8518,486.8996,486.584,486.6127,10851.0
2021-12-23 11:30:00,509.12,509.18,509.05,509.13,7773.0,486.8709,486.9283,486.8039,486.8804,7773.0
2021-12-23 11:40:00,509.15,509.28,508.78,508.79,9643.0,486.8996,487.0239,486.5457,486.5553,9643.0
2021-12-23 11:50:00,508.79,508.97,508.66,508.86,7236.0,486.5553,486.7274,486.431,486.6222,7236.0
2021-12-23 12:00:00,508.64,508.78,508.43,508.43,3117.0,486.4119,486.5457,486.211,486.211,3117.0
2021-12-23 12:10:00,508.47,508.72,508.4,508.72,5363.0,486.2493,486.4884,486.1823,486.4884,5363.0
2021-12-23 12:20:00,508.69,509.0,508.68,508.93,4332.0,486.4597,486.7561,486.4501,486.6892,4332.0
2021-12-23 12:30:00,508.92,509.06,508.85,508.89,5936.0,486.6796,486.8135,486.6127,486.6509,5936.0
2021-12-23 12:40:00,508.94,509.03,508.74,508.74,3049.0,486.6987,486.7848,486.5075,486.5075,3049.0
2021-12-23 12:50:00,508.7,508.78,508.42,508.52,6743.0,486.4692,486.5457,486.2015,486.2971,6743.0
2021-12-23 13:00:00,508.73,508.84,508.69,508.84,2152.0,486.4979,486.6031,486.4597,486.6031,2152.0
2021-12-23 13:10:00,508.98,509.01,508.53,508.59,6187.0,486.737,486.7657,486.3067,486.364,6187.0
2021-12-23 13:20:00,508.73,509.13,508.68,509.08,9982.0,486.4979,486.8804,486.4501,486.8326,9982.0
2021-12-23 13:30:00,509.02,509.05,508.87,509.04,5524.0,486.7752,486.8039,486.6318,486.7944,5524.0
2021-12-23 13:40:00,508.99,509.5,508.97,509.5,21575.0,486.7466,487.2343,486.7274,487.2343,21575.0
2021-12-23 13:50:00,509.51,509.75,509.51,509.65,15001.0,487.2438,487.4733,487.2438,487.3777,15001.0
2021-12-23 14:00:00,509.69,509.76,509.52,509.52,7609.0,487.416,487.4829,487.2534,487.2534,7609.0
2021-12-23 14:10:00,509.57,509.69,509.38,509.62,9053.0,487.3012,487.416,487.1195,487.349,9053.0
2021-12-23 14:20:00,509.62,509.86,509.6,509.82,5907.0,487.349,487.5785,487.3299,487.5403,5907.0
2021-12-23 14:30:00,509.75,509.81,509.44,509.51,15381.0,487.4733,487.5307,487.1769,487.2438,15381.0
2021-12-23 14:40:00,509.45,509.63,509.38,509.58,11643.0,487.1865,487.3586,487.1195,487.3108,11643.0
2021-12-23 14:50:00,509.58,509.65,509.5,509.52,15067.0,487.3108,487.3777,487.2343,487.2534,15067.0
2021-12-23 15:00:00,509.38,509.43,508.81,509.1,22143.0,487.1195,487.1673,486.5744,486.8518,22143.0
2021-12-23 15:10:00,509.15,509.65,509.15,509.31,37946.0,486.8996,487.3777,486.8996,487.0526,37946.0
2021-12-23 15:20:00,509.31,509.41,508.9,509.16,151016.0,487.0526,487.1482,486.6605,486.9091,151016.0
2021-12-23 15:30:00,509.03,509.21,508.61,508.97,19623.0,486.7848,486.9569,486.3832,486.7274,19623.0
2021-12-23 15:40:00,509.06,509.73,508.89,509.66,11782.0,486.8135,487.4542,486.6509,487.3873,11782.0
2021-12-23 15:50:00,509.68,510.26,508.71,508.98,47661.0,487.4064,487.9611,486.4788,486.737,47661.0
2021-12-27 09:30:00,509.6,510.26,508.26,508.34,19953.0,487.3299,487.9611,486.0485,486.125,19953.0
2021-12-27 09:40:00,508.0,509.8,508.0,509.8,16929.0,485.7998,487.5212,485.7998,487.5212,16929.0
2021-12-27 09:50:00,509.61,509.86,507.55,507.88,22418.0,487.3395,487.5785,485.3695,485.6851,22418.0
2021-12-27 10:00:00,507.91,509.48,507.64,509.48,22077.0,485.7138,487.2151,485.4556,487.2151,22077.0
2021-12-27 10:10:00,509.45,510.1,509.34,510.1,4263.0,487.1865,487.8081,487.0813,487.8081,4263.0
2021-12-27 10:20:00,510.25,510.97,510.25,510.97,9129.0,487.9515,488.64,487.9515,488.64,9129.0
2021-12-27 10:30:00,510.94,511.27,510.61,510.9,6458.0,488.6113,488.9269,488.2958,488.5731,6458.0
2021-12-27 10:40:00,510.96,511.39,510.92,511.39,4364.0,488.6305,489.0417,488.5922,489.0417,4364.0
2021-12-27 10:50:00,511.53,511.87,511.48,511.82,2178.0,489.1756,489.5007,489.1277,489.4529,2178.0
2021-12-27 11:00:00,512.14,512.53,512.14,512.42,16365.0,489.7589,490.1319,489.7589,490.0267,16365.0
2021-12-27 11:10:00,512.44,512.67,511.95,512.04,14968.0,490.0458,490.2657,489.5772,489.6633,14968.0
2021-12-27 11:20:00,512.02,512.57,511.79,512.54,8827.0,489.6441,490.1701,489.4242,490.1414,8827.0
2021-12-27 11:30:00,512.58,512.58,511.96,512.54,6648.0,490.1797,490.1797,489.5868,490.1414,6648.0
2021-12-27 11:40:00,512.49,512.73,512.4,512.52,2182.0,490.0936,490.3231,490.0075,490.1223,2182.0
2021-12-27 11:50:00,512.56,512.81,512.56,512.58,3881.0,490.1605,490.3996,490.1605,490.1797,3881.0
2021-12-27 12:00:00,512.55,512.8,512.55,512.72,7161.0,490.151,490.3901,490.151,490.3136,7161.0
2021-12-27 12:10:00,512.6,513.08,512.59,513.03,8058.0,490.1988,490.6578,490.1892,490.61,8058.0
2021-12-27 12:20:00,512.95,513.02,512.83,513.01,19019.0,490.5335,490.6004,490.4187,490.5909,19019.0
2021-12-27 12:30:00,513.02,513.06,512.49,512.66,5543.0,490.6004,490.6387,490.0936,490.2562,5543.0
2021-12-27 12:40:00,512.67,512.99,512.66,512.99,18632.0,490.2657,490.5718,490.2562,490.5718,18632.0
2021-12-27 12:50:00,512.91,512.99,512.74,512.91,14129.0,490.4953,490.5718,490.3327,490.4953,14129.0
2021-12-27 13:00:00,512.87,512.97,512.74,512.97,6390.0,490.457,490.5526,490.3327,490.5526,6390.0
2021-12-27 13:10:00,512.88,513.19,512.88,513.04,4417.0,490.4666,490.763,490.4666,490.6196,4417.0
2021-12-27 13:20:00,513.0,513.34,512.94,513.04,7061.0,490.5813,490.9065,490.5239,490.6196,7061.0
2021-12-27 13:30:00,513.08,513.08,512.74,512.74,10424.0,490.6578,490.6578,490.3327,490.3327,10424.0
2021-12-27 13:40:00,512.77,512.94,512.62,512.94,8080.0,490.3614,490.5239,490.2179,490.5239,8080.0
2021-12-27 13:50:00,512.94,513.11,512.82,512.82,12078.0,490.5239,490.6865,490.4092,490.4092,12078.0
2021-12-27 14:00:00,512.83,513.16,512.65,513.16,3237.0,490.4187,490.7343,490.2466,490.7343,3237.0
2021-12-27 14:10:00,513.22,513.3,513.1,513.26,3562.0,490.7917,490.8682,490.6769,490.83,3562.0
2021-12-27 14:20:00,513.26,513.47,513.22,513.43,2800.0,490.83,491.0308,490.7917,490.9925,2800.0
2021-12-27 14:30:00,513.49,513.78,513.49,513.72,5051.0,491.0499,491.3272,491.0499,491.2699,5051.0
2021-12-27 14:40:00,513.77,513.79,513.26,513.37,10641.0,491.3177,491.3368,490.83,490.9351,10641.0
2021-12-27 14:50:00,513.3,513.39,513.13,513.35,7549.0,490.8682,490.9543,490.7056,490.916,7549.0
2021-12-27 15:00:00,513.26,513.4,513.07,513.35,12786.0,490.83,490.9638,490.6483,490.916,12786.0
2021-12-27 15:10:00,513.21,513.44,513.0,513.43,17873.0,490.7821,491.0021,490.5813,490.9925,17873.0
2021-12-27 15:20:00,513.34,513.83,513.22,513.74,7743.0,490.9065,491.375,490.7917,491.289,7743.0
2021-12-27 15:30:00,513.85,514.07,513.48,513.54,8231.0,491.3942,491.6046,491.0403,491.0977,8231.0
2021-12-27 15:40:00,513.66,514.38,513.66,514.35,35535.0,491.2125,491.901,491.2125,491.8723,35535.0
2021-12-27 15:50:00,514.39,516.05,514.32,515.98,151456.0,491.9106,493.498,491.8436,493.4311,151456.0
2021-12-28 09:30:00,515.52,517.13,515.25,516.85,81001.0,492.9912,494.5308,492.733,494.2631,81001.0
2021-12-28 09:40:00,516.93,518.03,516.88,516.88,41881.0,494.3396,495.3915,494.2918,494.2918,41881.0
2021-12-28 09:50:00,516.79,518.92,516.59,518.33,42422.0,494.2057,496.2426,494.0144,495.6784,42422.0
2021-12-28 10:00:00,518.08,519.6,517.59,517.79,32881.0,495.4393,496.8929,494.9707,495.162,32881.0
2021-12-28 10:10:00,517.64,518.72,517.44,517.49,35479.0,495.0185,496.0513,494.8273,494.8751,35479.0
2021-12-28 10:20:00,517.51,518.32,517.44,518.08,15847.0,494.8942,495.6688,494.8273,495.4393,15847.0
2021-12-28 10:30:00,518.11,518.52,517.42,517.45,13116.0,495.468,495.8601,494.8082,494.8368,13116.0
2021-12-28 10:40:00,517.62,517.7,517.15,517.28,14301.0,494.9994,495.0759,494.55,494.6743,14301.0
2021-12-28 10:50:00,517.56,517.56,516.67,516.82,12632.0,494.942,494.942,494.0909,494.2344,12632.0
2021-12-28 11:00:00,516.84,516.98,515.97,516.26,6793.0,494.2535,494.3874,493.4215,493.6989,6793.0
2021-12-28 11:10:00,516.13,516.2,515.3,515.3,13476.0,493.5745,493.6415,492.7808,492.7808,13476.0
2021-12-28 11:20:00,515.27,515.9,515.2,515.6,9139.0,492.7521,493.3546,492.6852,493.0677,9139.0
2021-12-28 11:30:00,515.5,516.42,515.1,516.4,35555.0,492.9721,493.8519,492.5895,493.8327,35555.0
2021-12-28 11:40:00,516.52,516.52,516.08,516.46,22516.0,493.9475,493.9475,493.5267,493.8901,22516.0
2021-12-28 11:50:00,516.43,516.91,516.41,516.6,25454.0,493.8614,494.3204,493.8423,494.024,25454.0
2021-12-28 12:00:00,516.54,516.57,516.06,516.13,25014.0,493.9666,493.9953,493.5076,493.5745,25014.0
2021-12-28 12:10:00,516.02,516.1,515.84,516.06,12056.0,493.4693,493.5458,493.2972,493.5076,12056.0
2021-12-28 12:20:00,516.1,516.15,515.22,515.27,23727.0,493.5458,493.5937,492.7043,492.7521,23727.0
2021-12-28 12:30:00,515.21,515.33,514.57,514.92,27690.0,492.6947,492.8095,492.0827,492.4174,27690.0
2021-12-28 12:40:00,514.84,515.17,514.62,514.83,10845.0,492.3409,492.6565,492.1305,492.3313,10845.0
2021-12-28 12:50:00,515.02,515.4,515.02,515.32,7851.0,492.513,492.8764,492.513,492.7999,7851.0
2021-12-28 13:00:00,515.19,515.99,515.17,515.96,6650.0,492.6756,493.4407,492.6565,493.412,6650.0
2021-12-28 13:10:00,515.9,516.16,515.77,515.77,13926.0,493.3546,493.6032,493.2303,493.2303,13926.0
2021-12-28 13:20:00,515.89,516.01,515.73,515.99,2928.0,493.345,493.4598,493.192,493.4407,2928.0
2021-12-28 13:30:00,515.93,515.99,515.77,515.77,2331.0,493.3833,493.4407,493.2303,493.2303,2331.0
2021-12-28 13:40:00,516.06,516.06,515.74,515.92,4381.0,493.5076,493.5076,493.2016,493.3737,4381.0
2021-12-28 13:50:00,516.0,516.31,516.0,516.29,3626.0,493.4502,493.7467,493.4502,493.7275,3626.0
2021-12-28 14:00:00,516.34,516.34,515.39,515.54,7948.0,493.7754,493.7754,492.8669,493.0103,7948.0
2021-12-28 14:10:00,515.66,516.28,515.51,516.27,3964.0,493.1251,493.718,492.9816,493.7084,3964.0
2021-12-28 14:20:00,516.41,516.41,516.06,516.33,3064.0,493.8423,493.8423,493.5076,493.7658,3064.0
2021-12-28 14:30:00,516.46,516.62,516.33,516.47,8020.0,493.8901,494.0431,493.7658,493.8997,8020.0
2021-12-28 14:40:00,516.5,516.61,516.22,516.44,16820.0,493.9284,494.0336,493.6606,493.871,16820.0
2021-12-28 14:50:00,516.32,516.61,516.17,516.52,19336.0,493.7562,494.0336,493.6128,493.9475,19336.0
2021-12-28 15:00:00,516.58,516.58,516.18,516.47,11040.0,494.0049,494.0049,493.6223,493.8997,11040.0
2021-12-28 15:10:00,516.5,516.96,516.48,516.57,8066.0,493.9284,494.3683,493.9092,493.9953,8066.0
2021-12-28 15:20:00,516.67,516.96,516.59,516.96,6746.0,494.0909,494.3683,494.0144,494.3683,6746.0
2021-12-28 15:30:00,517.06,517.13,516.17,516.68,19952.0,494.4639,494.5308,493.6128,494.1005,19952.0
2021-12-28 15:40:00,516.72,517.25,516.7,516.94,16538.0,494.1388,494.6456,494.1196,494.3491,16538.0
2021-12-28 15:50:00,516.86,516.86,515.31,515.75,67716.0,494.2726,494.2726,492.7904,493.2111,67716.0
2021-12-29 09:30:00,516.0,516.66,515.05,516.39,36338.0,493.4502,494.0814,492.5417,493.8232,36338.0
2021-12-29 09:40:00,516.46,517.22,515.75,515.96,64371.0,493.8901,494.6169,493.2111,493.412,64371.0
2021-12-29 09:50:00,515.9,517.34,515.69,516.62,25148.0,493.3546,494.7317,493.1538,494.0431,25148.0
2021-12-29 10:00:00,516.69,517.16,516.21,516.96,30635.0,494.1101,494.5595,493.651,494.3683,30635.0
2021-12-29 10:10:00,517.12,517.12,515.13,516.81,39483.0,494.5213,494.5213,492.6182,494.2248,39483.0
2021-12-29 10:20:00,516.83,517.48,516.77,516.82,11910.0,494.2439,494.8655,494.1866,494.2344,11910.0
2021-12-29 10:30:00,516.94,517.69,516.71,517.48,17901.0,494.3491,495.0664,494.1292,494.8655,17901.0
2021-12-29 10:40:00,517.4,518.09,517.12,518.09,5029.0,494.789,495.4489,494.5213,495.4489,5029.0
2021-12-29 10:50:00,517.84,518.2,517.7,518.13,7424.0,495.2098,495.5541,495.0759,495.4871,7424.0
2021-12-29 11:00:00,518.23,518.62,518.14,518.62,9098.0,495.5828,495.9557,495.4967,495.9557,9098.0
2021-12-29 11:10:00,518.58,518.58,518.18,518.19,5503.0,495.9175,495.9175,495.5349,495.5445,5503.0
2021-12-29 11:20:00,518.24,518.49,518.05,518.05,5185.0,495.5923,495.8314,495.4106,495.4106,5185.0
2021-12-29 11:30:00,517.79,517.95,517.58,517.84,7518.0,495.162,495.315,494.9612,495.2098,7518.0
2021-12-29 11:40:00,517.79,518.03,517.79,517.94,1773.0,495.162,495.3915,495.162,495.3054,1773.0
2021-12-29 11:50:00,518.09,518.11,517.77,517.84,5089.0,495.4489,495.468,495.1429,495.2098,5089.0
2021-12-29 12:00:00,517.84,517.96,517.4,517.44,5632.0,495.2098,495.3246,494.789,494.8273,5632.0
2021-12-29 12:10:00,517.54,517.59,517.13,517.14,1824.0,494.9229,494.9707,494.5308,494.5404,1824.0
2021-12-29 12:20:00,517.33,517.33,517.05,517.2,3470.0,494.7221,494.7221,494.4543,494.5978,3470.0
2021-12-29 12:30:00,517.28,517.64,517.22,517.64,6348.0,494.6743,495.0185,494.6169,495.0185,6348.0
2021-12-29 12:40:00,517.65,517.67,517.36,517.67,3945.0,495.0281,495.0472,494.7508,495.0472,3945.0
2021-12-29 12:50:00,517.68,517.84,517.6,517.8,7914.0,495.0568,495.2098,494.9803,495.1716,7914.0
2021-12-29 13:00:00,517.84,518.0,517.73,518.0,5832.0,495.2098,495.3628,495.1046,495.3628,5832.0
2021-12-29 13:10:00,518.04,518.33,518.04,518.3,7170.0,495.4011,495.6784,495.4011,495.6497,7170.0
2021-12-29 13:20:00,518.19,518.33,517.97,518.33,8189.0,495.5445,495.6784,495.3341,495.6784,8189.0
2021-12-29 13:30:00,518.36,518.62,518.31,518.44,8425.0,495.7071,495.9557,495.6593,495.7836,8425.0
2021-12-29 13:40:00,518.48,518.78,518.42,518.64,2810.0,495.8218,496.1087,495.7645,495.9748,2810.0
2021-12-29 13:50:00,518.54,518.96,518.54,518.9,3741.0,495.8792,496.2809,495.8792,496.2235,3741.0
2021-12-29 14:00:00,518.89,518.99,518.8,518.99,1848.0,496.2139,496.3095,496.1279,496.3095,1848.0
2021-12-29 14:10:00,518.93,518.95,518.72,518.85,3818.0,496.2522,496.2713,496.0513,496.1757,3818.0
2021-12-29 14:20:00,518.8,518.8,518.28,518.48,17012.0,496.1279,496.1279,495.6306,495.8218,17012.0
2021-12-29 14:30:00,518.43,518.51,518.2,518.21,11685.0,495.774,495.8505,495.5541,495.5636,11685.0
2021-12-29 14:40:00,518.14,518.2,517.94,518.0,15958.0,495.4967,495.5541,495.3054,495.3628,15958.0
2021-12-29 14:50:00,517.98,518.37,517.97,518.3,17599.0,495.3437,495.7166,495.3341,495.6497,17599.0
2021-12-29 15:00:00,518.24,518.32,517.97,518.3,16115.0,495.5923,495.6688,495.3341,495.6497,16115.0
2021-12-29 15:10:00,518.17,518.36,518.06,518.31,7135.0,495.5254,495.7071,495.4202,495.6593,7135.0
2021-12-29 15:20:00,518.23,518.33,518.01,518.28,16128.0,495.5828,495.6784,495.3724,495.6306,16128.0
2021-12-29 15:30:00,518.3,518.76,518.21,518.22,25919.0,495.6497,496.0896,495.5636,495.5732,25919.0
2021-12-29 15:40:00,518.13,519.1,518.09,518.94,10973.0,495.4871,496.4147,495.4489,496.2617,10973.0
2021-12-29 15:50:00,519.15,519.2,518.3,518.6,58728.0,496.4626,496.5104,495.6497,495.9366,58728.0
2021-12-30 09:30:00,519.09,522.18,518.75,521.37,68519.0,496.4052,499.3601,496.08,498.5855,68519.0
2021-12-30 09:40:00,521.31,521.88,520.69,521.78,20258.0,498.5282,499.0733,497.9353,498.9776,20258.0
2021-12-30 09:50:00,521.88,522.15,521.14,521.46,24803.0,499.0733,499.3315,498.3656,498.6716,24803.0
2021-12-30 10:00:00,521.48,521.75,520.63,521.32,29945.0,498.6907,498.9489,497.8779,498.5377,29945.0
2021-12-30 10:10:00,521.3,521.49,521.11,521.19,22033.0,498.5186,498.7003,498.3369,498.4134,22033.0
2021-12-30 10:20:00,520.82,520.99,520.19,520.19,11714.0,498.0596,498.2221,497.4571,497.4571,11714.0
2021-12-30 10:30:00,520.3,520.73,520.27,520.28,22060.0,497.5623,497.9735,497.5336,497.5432,22060.0
2021-12-30 10:40:00,520.52,520.83,520.24,520.24,6437.0,497.7727,498.0691,497.5049,497.5049,6437.0
2021-12-30 10:50:00,520.1,520.39,519.97,520.22,6035.0,497.371,497.6484,497.2467,497.4858,6035.0
2021-12-30 11:00:00,520.17,520.52,519.97,520.21,18552.0,497.438,497.7727,497.2467,497.4762,18552.0
2021-12-30 11:10:00,520.3,520.31,519.91,519.92,25529.0,497.5623,497.5719,497.1893,497.1989,25529.0
2021-12-30 11:20:00,519.81,519.84,519.67,519.67,8123.0,497.0937,497.1224,496.9598,496.9598,8123.0
2021-12-30 11:30:00,519.69,520.09,519.69,519.93,1135.0,496.979,497.3615,496.979,497.2085,1135.0
2021-12-30 11:40:00,519.87,520.1,519.63,520.09,3270.0,497.1511,497.371,496.9216,497.3615,3270.0
2021-12-30 11:50:00,520.02,520.72,520.02,520.72,3904.0,497.2945,497.9639,497.2945,497.9639,3904.0
2021-12-30 12:00:00,520.69,520.69,520.42,520.42,6854.0,497.9353,497.9353,497.6771,497.6771,6854.0
2021-12-30 12:10:00,520.32,520.33,519.94,519.94,3974.0,497.5814,497.591,497.218,497.218,3974.0
2021-12-30 12:20:00,519.93,520.03,519.74,519.87,4697.0,497.2085,497.3041,497.0268,497.1511,4697.0
2021-12-30 12:30:00,519.92,520.31,519.74,520.19,6094.0,497.1989,497.5719,497.0268,497.4571,6094.0
2021-12-30 12:40:00,520.09,520.6,520.09,520.57,14521.0,497.3615,497.8492,497.3615,497.8205,14521.0
2021-12-30 12:50:00,520.54,521.07,520.49,521.07,13546.0,497.7918,498.2987,497.744,498.2987,13546.0
2021-12-30 13:00:00,520.99,521.12,520.89,521.07,7473.0,498.2221,498.3465,498.1265,498.2987,7473.0
2021-12-30 13:10:00,520.97,521.05,520.73,520.78,5569.0,498.203,498.2795,497.9735,498.0213,5569.0
2021-12-30 13:20:00,520.92,520.94,520.53,520.65,3159.0,498.1552,498.1743,497.7822,497.897,3159.0
2021-12-30 13:30:00,520.61,520.77,520.56,520.61,3718.0,497.8588,498.0118,497.8109,497.8588,3718.0
2021-12-30 13:40:00,520.52,521.0,520.43,520.98,14442.0,497.7727,498.2317,497.6866,498.2126,14442.0
2021-12-30 13:50:00,520.84,521.12,520.74,520.8,5373.0,498.0787,498.3465,497.9831,498.0404,5373.0
2021-12-30 14:00:00,520.66,520.66,520.09,520.42,6999.0,497.9066,497.9066,497.3615,497.6771,6999.0
2021-12-30 14:10:00,520.17,520.6,520.13,520.53,2042.0,497.438,497.8492,497.3997,497.7822,2042.0
2021-12-30 14:20:00,520.64,520.98,520.52,520.9,4248.0,497.8874,498.2126,497.7727,498.1361,4248.0
2021-12-30 14:30:00,520.92,521.09,520.73,521.09,2180.0,498.1552,498.3178,497.9735,498.3178,2180.0
2021-12-30 14:40:00,521.1,521.13,520.77,520.82,4075.0,498.3273,498.356,498.0118,498.0596,4075.0
2021-12-30 14:50:00,520.81,520.9,520.66,520.7,6091.0,498.05,498.1361,497.9066,497.9448,6091.0
2021-12-30 15:00:00,520.8,520.8,519.81,519.82,6823.0,498.0404,498.0404,497.0937,497.1033,6823.0
2021-12-30 15:10:00,519.86,519.86,519.42,519.55,18933.0,497.1415,497.1415,496.7208,496.8451,18933.0
2021-12-30 15:20:00,519.53,519.59,518.9,519.3,15610.0,496.826,496.8833,496.2235,496.606,15610.0
2021-12-30 15:30:00,519.33,519.66,518.76,519.1,12906.0,496.6347,496.9503,496.0896,496.4147,12906.0
2021-12-30 15:40:00,519.06,519.11,518.0,518.1,12315.0,496.3765,496.4243,495.3628,495.4584,12315.0
2021-12-30 15:50:00,518.08,518.35,516.78,517.08,108271.0,495.4393,495.6975,494.1961,494.483,108271.0
2021-12-31 09:30:00,516.41,519.07,515.81,518.49,44264.0,493.8423,496.3861,493.2685,495.8314,44264.0
2021-12-31 09:40:00,518.27,518.48,516.5,517.34,43264.0,495.621,495.8218,493.9284,494.7317,43264.0
2021-12-31 09:50:00,517.22,518.63,517.05,517.45,17730.0,494.6169,495.9653,494.4543,494.8368,17730.0
2021-12-31 10:00:00,518.02,518.9,516.78,518.63,19356.0,495.3819,496.2235,494.1961,495.9653,19356.0
2021-12-31 10:10:00,518.62,518.67,517.96,517.99,9048.0,495.9557,496.0035,495.3246,495.3533,9048.0
2021-12-31 10:20:00,517.93,517.93,517.31,517.31,13356.0,495.2959,495.2959,494.703,494.703,13356.0
2021-12-31 10:30:00,517.7,517.7,517.12,517.37,10192.0,495.0759,495.0759,494.5213,494.7603,10192.0
2021-12-31 10:40:00,517.42,517.5,517.22,517.43,3601.0,494.8082,494.8847,494.6169,494.8177,3601.0
2021-12-31 10:50:00,517.29,518.05,517.03,518.05,11094.0,494.6838,495.4106,494.4352,495.4106,11094.0
2021-12-31 11:00:00,518.26,518.26,517.5,518.08,6912.0,495.6115,495.6115,494.8847,495.4393,6912.0
2021-12-31 11:10:00,518.02,518.55,518.02,518.46,8562.0,495.3819,495.8888,495.3819,495.8027,8562.0
2021-12-31 11:20:00,518.49,518.73,518.41,518.42,7126.0,495.8314,496.0609,495.7549,495.7645,7126.0
2021-12-31 11:30:00,518.37,518.63,518.32,518.57,6471.0,495.7166,495.9653,495.6688,495.9079,6471.0
2021-12-31 11:40:00,518.56,518.78,518.45,518.48,4270.0,495.8983,496.1087,495.7931,495.8218,4270.0
2021-12-31 11:50:00,518.35,518.38,517.81,517.83,2801.0,495.6975,495.7262,495.1811,495.2002,2801.0
2021-12-31 12:00:00,517.71,518.21,517.69,518.11,6525.0,495.0855,495.5636,495.0664,495.468,6525.0
2021-12-31 12:10:00,518.12,518.15,517.66,517.8,4100.0,495.4776,495.5063,495.0377,495.1716,4100.0
2021-12-31 12:20:00,517.65,517.83,517.59,517.72,2595.0,495.0281,495.2002,494.9707,495.095,2595.0
2021-12-31 12:30:00,517.68,518.17,517.47,518.17,14063.0,495.0568,495.5254,494.856,495.5254,14063.0
2021-12-31 12:40:00,518.18,518.42,518.11,518.3,16375.0,495.5349,495.7645,495.468,495.6497,16375.0
2021-12-31 12:50:00,518.47,519.49,518.47,519.42,13620.0,495.8123,496.7877,495.8123,496.7208,13620.0
2021-12-31 13:00:00,519.4,519.49,519.04,519.39,16266.0,496.7016,496.7877,496.3574,496.6921,16266.0
2021-12-31 13:10:00,519.27,519.34,518.9,518.9,7438.0,496.5773,496.6443,496.2235,496.2235,7438.0
2021-12-31 13:20:00,518.86,519.23,518.86,519.23,1150.0,496.1852,496.5391,496.1852,496.5391,1150.0
2021-12-31 13:30:00,519.19,519.42,519.05,519.2,4605.0,496.5008,496.7208,496.3669,496.5104,4605.0
2021-12-31 13:40:00,518.99,519.33,518.96,519.28,3096.0,496.3095,496.6347,496.2809,496.5869,3096.0
2021-12-31 13:50:00,519.28,519.89,519.28,519.81,9960.0,496.5869,497.1702,496.5869,497.0937,9960.0
2021-12-31 14:00:00,519.84,519.85,519.6,519.64,7366.0,497.1224,497.132,496.8929,496.9311,7366.0
2021-12-31 14:10:00,519.81,519.87,519.12,519.26,4204.0,497.0937,497.1511,496.4339,496.5677,4204.0
2021-12-31 14:20:00,519.23,519.88,519.23,519.88,7289.0,496.5391,497.1607,496.5391,497.1607,7289.0
2021-12-31 14:30:00,519.66,520.03,519.65,519.91,1856.0,496.9503,497.3041,496.9407,497.1893,1856.0
2021-12-31 14:40:00,519.8,519.9,519.44,519.44,3595.0,497.0842,497.1798,496.7399,496.7399,3595.0
2021-12-31 14:50:00,519.37,519.62,519.24,519.45,6701.0,496.6729,496.912,496.5486,496.7494,6701.0
2021-12-31 15:00:00,519.6,519.81,519.57,519.73,9338.0,496.8929,497.0937,496.8642,497.0172,9338.0
2021-12-31 15:10:00,519.77,519.83,519.34,519.66,10126.0,497.0555,497.1128,496.6443,496.9503,10126.0
2021-12-31 15:20:00,519.59,519.78,519.34,519.7,9740.0,496.8833,497.065,496.6443,496.9885,9740.0
2021-12-31 15:30:00,519.87,519.87,519.08,519.37,19553.0,497.1511,497.1511,496.3956,496.6729,19553.0
2021-12-31 15:40:00,519.53,520.23,519.34,519.57,28941.0,496.826,497.4954,496.6443,496.8642,28941.0
2021-12-31 15:50:00,519.43,519.5,517.35,517.6,78735.0,496.7303,496.7973,494.7412,494.9803,78735.0
2022-01-03 09:30:00,518.81,521.46,518.81,520.91,108147.0,496.1374,498.6716,496.1374,498.1456,108147.0
2022-01-03 09:40:00,520.91,521.18,517.13,517.31,92962.0,498.1456,498.4038,494.5308,494.703,92962.0
2022-01-03 09:50:00,517.57,519.98,516.73,519.78,72028.0,494.9516,497.2563,494.1483,497.065,72028.0
2022-01-03 10:00:00,519.83,521.58,519.83,521.3,62070.0,497.1128,498.7864,497.1128,498.5186,62070.0
2022-01-03 10:10:00,521.5,522.32,520.94,521.29,53525.0,498.7099,499.494,498.1743,498.509,53525.0
2022-01-03 10:20:00,521.29,522.52,520.85,522.28,49171.0,498.509,499.6853,498.0883,499.4558,49171.0
2022-01-03 10:30:00,522.26,522.26,520.07,520.78,34081.0,499.4366,499.4366,497.3424,498.0213,34081.0
2022-01-03 10:40:00,520.5,520.57,519.0,519.19,25844.0,497.7536,497.8205,496.3191,496.5008,25844.0
2022-01-03 10:50:00,519.39,519.39,517.8,517.92,34766.0,496.6921,496.6921,495.1716,495.2863,34766.0
2022-01-03 11:00:00,518.51,518.89,517.9,517.95,19905.0,495.8505,496.2139,495.2672,495.315,19905.0
2022-01-03 11:10:00,517.96,517.96,516.69,516.89,33605.0,495.3246,495.3246,494.1101,494.3013,33605.0
2022-01-03 11:20:00,516.86,517.65,516.69,517.14,14844.0,494.2726,495.0281,494.1101,494.5404,14844.0
2022-01-03 11:30:00,517.02,517.16,515.3,515.3,26851.0,494.4256,494.5595,492.7808,492.7808,26851.0
2022-01-03 11:40:00,515.45,517.12,515.39,516.64,14423.0,492.9243,494.5213,492.8669,494.0622,14423.0
2022-01-03 11:50:00,516.33,516.75,516.11,516.57,14893.0,493.7658,494.1674,493.5554,493.9953,14893.0
2022-01-03 12:00:00,516.51,516.73,516.18,516.54,11857.0,493.9379,494.1483,493.6223,493.9666,11857.0
2022-01-03 12:10:00,516.33,516.48,516.0,516.3,24907.0,493.7658,493.9092,493.4502,493.7371,24907.0
2022-01-03 12:20:00,516.21,517.03,516.17,516.94,10050.0,493.651,494.4352,493.6128,494.3491,10050.0
2022-01-03 12:30:00,517.03,517.03,516.33,516.41,11603.0,494.4352,494.4352,493.7658,493.8423,11603.0
2022-01-03 12:40:00,516.43,516.73,516.31,516.73,14735.0,493.8614,494.1483,493.7467,494.1483,14735.0
2022-01-03 12:50:00,516.96,517.19,516.72,516.72,11264.0,494.3683,494.5882,494.1388,494.1388,11264.0
2022-01-03 13:00:00,516.73,516.85,516.12,516.17,19139.0,494.1483,494.2631,493.565,493.6128,19139.0
2022-01-03 13:10:00,516.12,516.58,516.12,516.56,8591.0,493.565,494.0049,493.565,493.9857,8591.0
2022-01-03 13:20:00,516.55,516.65,516.44,516.44,5517.0,493.9762,494.0718,493.871,493.871,5517.0
2022-01-03 13:30:00,516.36,516.38,515.89,515.96,5027.0,493.7945,493.8136,493.345,493.412,5027.0
2022-01-03 13:40:00,516.02,516.36,515.85,516.14,8927.0,493.4693,493.7945,493.3068,493.5841,8927.0
2022-01-03 13:50:00,516.25,517.2,516.16,517.2,4981.0,493.6893,494.5978,493.6032,494.5978,4981.0
2022-01-03 14:00:00,517.13,517.32,516.87,517.3,10240.0,494.5308,494.7125,494.2822,494.6934,10240.0
2022-01-03 14:10:00,517.24,517.48,517.11,517.4,8393.0,494.636,494.8655,494.5117,494.789,8393.0
2022-01-03 14:20:00,517.4,517.59,517.29,517.53,9795.0,494.789,494.9707,494.6838,494.9134,9795.0
2022-01-03 14:30:00,517.59,517.62,517.1,517.16,8435.0,494.9707,494.9994,494.5021,494.5595,8435.0
2022-01-03 14:40:00,517.22,517.82,517.19,517.61,4327.0,494.6169,495.1907,494.5882,494.9899,4327.0
2022-01-03 14:50:00,517.71,517.87,517.42,517.87,7594.0,495.0855,495.2385,494.8082,495.2385,7594.0
2022-01-03 15:00:00,517.88,518.08,517.77,517.95,5316.0,495.2481,495.4393,495.1429,495.315,5316.0
2022-01-03 15:10:00,518.19,518.22,518.04,518.22,19089.0,495.5445,495.5732,495.4011,495.5732,19089.0
2022-01-03 15:20:00,518.34,518.7,518.25,518.54,22602.0,495.688,496.0322,495.6019,495.8792,22602.0
2022-01-03 15:30:00,518.59,518.73,518.15,518.15,15236.0,495.927,496.0609,495.5063,495.5063,15236.0
2022-01-03 15:40:00,518.17,518.81,517.48,518.81,13694.0,495.5254,496.1374,494.8655,496.1374,13694.0
2022-01-03 15:50:00,518.97,519.27,518.34,519.17,63308.0,496.2904,496.5773,495.688,496.4817,63308.0
2022-01-04 09:30:00,521.1,523.88,520.84,523.68,90957.0,498.3273,500.9859,498.0787,500.7946,90957.0
2022-01-04 09:40:00,523.64,524.18,523.03,523.59,63031.0,500.7563,501.2727,500.173,500.7085,63031.0
2022-01-04 09:50:00,523.58,523.78,522.71,522.98,27089.0,500.699,500.8902,499.867,500.1252,27089.0
2022-01-04 10:00:00,522.79,522.95,521.6,522.3,22958.0,499.9435,500.0965,498.8055,499.4749,22958.0
2022-01-04 10:10:00,522.26,522.44,521.66,522.28,31203.0,499.4366,499.6088,498.8629,499.4558,31203.0
2022-01-04 10:20:00,522.32,522.59,521.2,522.38,34473.0,499.494,499.7522,498.423,499.5514,34473.0
2022-01-04 10:30:00,522.44,522.85,522.09,522.33,41006.0,499.6088,500.0009,499.2741,499.5036,41006.0
2022-01-04 10:40:00,522.28,522.71,521.64,522.51,27154.0,499.4558,499.867,498.8437,499.6757,27154.0
2022-01-04 10:50:00,522.5,522.71,521.32,521.72,39658.0,499.6662,499.867,498.5377,498.9202,39658.0
2022-01-04 11:00:00,521.51,521.57,519.65,521.2,28588.0,498.7194,498.7768,496.9407,498.423,28588.0
2022-01-04 11:10:00,521.13,521.78,520.83,521.78,20074.0,498.356,498.9776,498.0691,498.9776,20074.0
2022-01-04 11:20:00,521.67,521.67,520.53,521.12,14199.0,498.8724,498.8724,497.7822,498.3465,14199.0
2022-01-04 11:30:00,521.28,521.67,520.78,521.6,21527.0,498.4995,498.8724,498.0213,498.8055,21527.0
2022-01-04 11:40:00,521.79,522.56,521.52,522.48,10680.0,498.9872,499.7235,498.729,499.647,10680.0
2022-01-04 11:50:00,522.66,522.87,522.51,522.66,16140.0,499.8192,500.02,499.6757,499.8192,16140.0
2022-01-04 12:00:00,522.56,522.75,522.32,522.34,23297.0,499.7235,499.9052,499.494,499.5132,23297.0
2022-01-04 12:10:00,522.4,523.32,522.28,523.29,15076.0,499.5705,500.4503,499.4558,500.4216,15076.0
2022-01-04 12:20:00,523.18,523.18,522.87,522.91,7567.0,500.3164,500.3164,500.02,500.0582,7567.0
2022-01-04 12:30:00,522.85,523.31,522.61,523.31,15538.0,500.0009,500.4408,499.7714,500.4408,15538.0
2022-01-04 12:40:00,523.35,523.38,523.0,523.11,20933.0,500.479,500.5077,500.1443,500.2495,20933.0
2022-01-04 12:50:00,523.18,523.41,522.6,522.72,26798.0,500.3164,500.5364,499.7618,499.8765,26798.0
2022-01-04 13:00:00,522.72,522.94,522.48,522.63,24402.0,499.8765,500.0869,499.647,499.7905,24402.0
2022-01-04 13:10:00,522.72,522.78,522.23,522.52,17571.0,499.8765,499.9339,499.408,499.6853,17571.0
2022-01-04 13:20:00,522.45,522.81,522.32,522.48,22613.0,499.6183,499.9626,499.494,499.647,22613.0
2022-01-04 13:30:00,522.49,522.52,521.58,521.88,13804.0,499.6566,499.6853,498.7864,499.0733,13804.0
2022-01-04 13:40:00,521.78,521.85,521.47,521.69,9463.0,498.9776,499.0446,498.6812,498.8916,9463.0
2022-01-04 13:50:00,521.64,521.64,520.4,520.53,11547.0,498.8437,498.8437,497.6579,497.7822,11547.0
2022-01-04 14:00:00,520.48,521.27,520.47,520.92,10684.0,497.7344,498.4899,497.7249,498.1552,10684.0
2022-01-04 14:10:00,521.1,521.76,521.04,521.55,6509.0,498.3273,498.9585,498.27,498.7577,6509.0
2022-01-04 14:20:00,521.51,521.59,521.18,521.39,8086.0,498.7194,498.7959,498.4038,498.6047,8086.0
2022-01-04 14:30:00,521.24,521.91,521.21,521.59,11704.0,498.4612,499.1019,498.4325,498.7959,11704.0
2022-01-04 14:40:00,521.73,522.19,521.73,522.19,13459.0,498.9298,499.3697,498.9298,499.3697,13459.0
2022-01-04 14:50:00,522.31,522.32,521.98,522.27,4848.0,499.4845,499.494,499.1689,499.4462,4848.0
2022-01-04 15:00:00,522.18,522.57,522.18,522.52,11273.0,499.3601,499.7331,499.3601,499.6853,11273.0
2022-01-04 15:10:00,522.69,522.81,522.49,522.53,20819.0,499.8479,499.9626,499.6566,499.6948,20819.0
2022-01-04 15:20:00,522.58,522.95,522.33,522.42,9739.0,499.7427,500.0965,499.5036,499.5897,9739.0
2022-01-04 15:30:00,522.48,522.62,522.09,522.28,16300.0,499.647,499.7809,499.2741,499.4558,16300.0
2022-01-04 15:40:00,522.26,522.99,522.19,522.59,27696.0,499.4366,500.1347,499.3697,499.7522,27696.0
2022-01-04 15:50:00,522.54,523.2,521.53,521.7,177190.0,499.7044,500.3356,498.7385,498.9011,177190.0
2022-01-05 09:30:00,521.65,523.43,521.65,522.26,58312.0,498.8533,500.5555,498.8533,499.4366,58312.0
2022-01-05 09:40:00,522.14,523.82,522.14,522.88,51641.0,499.3219,500.9285,499.3219,500.0296,51641.0
2022-01-05 09:50:00,522.83,523.72,522.03,522.77,45932.0,499.9817,500.8328,499.2167,499.9244,45932.0
2022-01-05 10:00:00,522.75,523.14,521.7,522.63,31745.0,499.9052,500.2782,498.9011,499.7905,31745.0
2022-01-05 10:10:00,522.94,523.47,522.3,522.3,20630.0,500.0869,500.5938,499.4749,499.4749,20630.0
2022-01-05 10:20:00,522.37,523.93,522.28,523.32,37091.0,499.5418,501.0337,499.4558,500.4503,37091.0
2022-01-05 10:30:00,523.37,523.59,522.74,522.92,30403.0,500.4981,500.7085,499.8957,500.0678,30403.0
2022-01-05 10:40:00,522.79,523.41,522.62,523.07,26272.0,499.9435,500.5364,499.7809,500.2112,26272.0
2022-01-05 10:50:00,522.86,523.31,522.55,522.62,13387.0,500.0104,500.4408,499.714,499.7809,13387.0
2022-01-05 11:00:00,522.71,522.78,521.74,521.84,14775.0,499.867,499.9339,498.9394,499.035,14775.0
2022-01-05 11:10:00,521.76,522.46,521.65,522.1,12907.0,498.9585,499.6279,498.8533,499.2836,12907.0
2022-01-05 11:20:00,522.41,522.7,522.31,522.38,6010.0,499.5801,499.8574,499.4845,499.5514,6010.0
2022-01-05 11:30:00,522.21,522.43,522.11,522.33,5336.0,499.3888,499.5992,499.2932,499.5036,5336.0
2022-01-05 11:40:00,522.31,522.5,521.86,522.18,5316.0,499.4845,499.6662,499.0541,499.3601,5316.0
2022-01-05 11:50:00,522.23,522.39,522.05,522.26,14485.0,499.408,499.561,499.2358,499.4366,14485.0
2022-01-05 12:00:00,522.26,522.69,521.99,522.62,14426.0,499.4366,499.8479,499.1784,499.7809,14426.0
2022-01-05 12:10:00,522.71,522.71,522.45,522.65,2431.0,499.867,499.867,499.6183,499.8096,2431.0
2022-01-05 12:20:00,522.74,523.26,522.74,523.07,2379.0,499.8957,500.3929,499.8957,500.2112,2379.0
2022-01-05 12:30:00,523.18,523.22,521.96,522.33,10852.0,500.3164,500.3547,499.1498,499.5036,10852.0
2022-01-05 12:40:00,522.27,522.3,521.45,521.45,9441.0,499.4462,499.4749,498.662,498.662,9441.0
2022-01-05 12:50:00,521.42,521.69,521.19,521.44,4342.0,498.6334,498.8916,498.4134,498.6525,4342.0
2022-01-05 13:00:00,521.19,521.35,520.52,520.52,9635.0,498.4134,498.5664,497.7727,497.7727,9635.0
2022-01-05 13:10:00,520.52,520.53,519.93,520.33,9603.0,497.7727,497.7822,497.2085,497.591,9603.0
2022-01-05 13:20:00,520.37,520.82,520.32,520.61,5638.0,497.6292,498.0596,497.5814,497.8588,5638.0
2022-01-05 13:30:00,520.78,520.85,520.38,520.38,8508.0,498.0213,498.0883,497.6388,497.6388,8508.0
2022-01-05 13:40:00,520.59,520.69,520.3,520.3,4911.0,497.8396,497.9353,497.5623,497.5623,4911.0
2022-01-05 13:50:00,520.46,520.98,520.32,520.98,7551.0,497.7153,498.2126,497.5814,498.2126,7551.0
2022-01-05 14:00:00,520.81,521.82,519.04,519.04,29839.0,498.05,499.0159,496.3574,496.3574,29839.0
2022-01-05 14:10:00,519.22,519.3,516.84,517.05,30394.0,496.5295,496.606,494.2535,494.4543,30394.0
2022-01-05 14:20:00,516.89,517.63,516.56,516.97,30427.0,494.3013,495.009,493.9857,494.3778,30427.0
2022-01-05 14:30:00,516.89,517.45,515.96,516.01,24213.0,494.3013,494.8368,493.412,493.4598,24213.0
2022-01-05 14:40:00,516.2,516.21,514.22,514.73,31831.0,493.6415,493.651,491.748,492.2357,31831.0
2022-01-05 14:50:00,514.93,515.27,514.02,514.74,23212.0,492.427,492.7521,491.5567,492.2453,23212.0
2022-01-05 15:00:00,514.57,514.57,512.12,512.67,40842.0,492.0827,492.0827,489.7398,490.2657,40842.0
2022-01-05 15:10:00,512.63,513.73,512.48,512.96,52555.0,490.2275,491.2794,490.084,490.5431,52555.0
2022-01-05 15:20:00,513.03,513.4,512.23,512.42,57760.0,490.61,490.9638,489.845,490.0267,57760.0
2022-01-05 15:30:00,511.91,513.04,511.28,512.36,49026.0,489.539,490.6196,488.9365,489.9693,49026.0
2022-01-05 15:40:00,512.4,512.65,510.75,510.77,36000.0,490.0075,490.2466,488.4296,488.4488,36000.0
2022-01-05 15:50:00,510.51,511.47,509.74,509.74,132388.0,488.2001,489.1182,487.4638,487.4638,132388.0
2022-01-06 09:30:00,510.68,513.46,510.11,513.2,117767.0,488.3627,491.0212,487.8176,490.7726,117767.0
2022-01-06 09:40:00,513.19,513.93,511.12,511.14,133097.0,490.763,491.4707,488.7835,488.8026,133097.0
2022-01-06 09:50:00,511.58,511.97,509.0,509.18,78994.0,489.2234,489.5963,486.7561,486.9283,78994.0
2022-01-06 10:00:00,509.3,509.93,507.89,509.1,50825.0,487.043,487.6455,485.6946,486.8518,50825.0
2022-01-06 10:10:00,508.89,509.26,507.27,507.27,33837.0,486.6509,487.0048,485.1017,485.1017,33837.0
2022-01-06 10:20:00,507.32,511.0,507.32,510.22,58603.0,485.1495,488.6687,485.1495,487.9228,58603.0
2022-01-06 10:30:00,510.18,512.32,510.16,511.45,62290.0,487.8846,489.931,487.8654,489.0991,62290.0
2022-01-06 10:40:00,511.77,512.6,510.96,512.6,46127.0,489.4051,490.1988,488.6305,490.1988,46127.0
2022-01-06 10:50:00,512.51,512.94,511.37,511.45,42875.0,490.1127,490.5239,489.0226,489.0991,42875.0
2022-01-06 11:00:00,511.78,512.5,510.56,512.26,29702.0,489.4146,490.1032,488.2479,489.8737,29702.0
2022-01-06 11:10:00,512.3,513.63,512.24,512.41,33906.0,489.9119,491.1838,489.8545,490.0171,33906.0
2022-01-06 11:20:00,512.2,513.2,512.01,512.43,17438.0,489.8163,490.7726,489.6346,490.0362,17438.0
2022-01-06 11:30:00,512.49,512.76,511.61,512.22,15639.0,490.0936,490.3518,489.2521,489.8354,15639.0
2022-01-06 11:40:00,512.29,513.36,512.12,513.33,11888.0,489.9023,490.9256,489.7398,490.8969,11888.0
2022-01-06 11:50:00,513.39,513.95,512.85,513.95,17417.0,490.9543,491.4898,490.4379,491.4898,17417.0
2022-01-06 12:00:00,513.9,514.89,513.6,514.85,25976.0,491.442,492.3887,491.1551,492.3505,25976.0
2022-01-06 12:10:00,514.79,514.79,514.04,514.31,24048.0,492.2931,492.2931,491.5759,491.8341,24048.0
2022-01-06 12:20:00,514.36,515.16,514.33,514.96,20169.0,491.8819,492.6469,491.8532,492.4557,20169.0
2022-01-06 12:30:00,514.92,515.37,514.44,514.99,32036.0,492.4174,492.8477,491.9584,492.4844,32036.0
2022-01-06 12:40:00,515.05,515.8,515.05,515.37,15385.0,492.5417,493.259,492.5417,492.8477,15385.0
2022-01-06 12:50:00,515.42,515.43,514.96,514.96,8917.0,492.8956,492.9051,492.4557,492.4557,8917.0
2022-01-06 13:00:00,514.96,515.11,514.59,515.06,12039.0,492.4557,492.5991,492.1018,492.5513,12039.0
2022-01-06 13:10:00,514.94,515.14,514.03,514.58,8717.0,492.4365,492.6278,491.5663,492.0923,8717.0
2022-01-06 13:20:00,514.84,514.87,513.5,513.59,7586.0,492.3409,492.3696,491.0595,491.1455,7586.0
2022-01-06 13:30:00,513.64,513.67,512.61,512.61,8707.0,491.1933,491.222,490.2084,490.2084,8707.0
2022-01-06 13:40:00,512.99,514.01,512.88,513.57,13080.0,490.5718,491.5472,490.4666,491.1264,13080.0
2022-01-06 13:50:00,513.27,513.59,513.19,513.48,4204.0,490.8395,491.1455,490.763,491.0403,4204.0
2022-01-06 14:00:00,513.7,514.06,513.03,514.01,19107.0,491.2507,491.595,490.61,491.5472,19107.0
2022-01-06 14:10:00,514.26,514.68,513.66,514.31,19638.0,491.7863,492.1879,491.2125,491.8341,19638.0
2022-01-06 14:20:00,514.39,514.55,514.0,514.21,5211.0,491.9106,492.0636,491.5376,491.7384,5211.0
2022-01-06 14:30:00,514.6,514.61,514.0,514.47,9632.0,492.1114,492.121,491.5376,491.9871,9632.0
2022-01-06 14:40:00,514.59,514.89,514.38,514.59,13019.0,492.1018,492.3887,491.901,492.1018,13019.0
2022-01-06 14:50:00,514.69,515.19,514.67,514.96,8128.0,492.1975,492.6756,492.1783,492.4557,8128.0
2022-01-06 15:00:00,514.96,515.15,514.54,514.54,12841.0,492.4557,492.6374,492.054,492.054,12841.0
2022-01-06 15:10:00,514.46,514.61,513.2,513.22,8768.0,491.9775,492.121,490.7726,490.7917,8768.0
2022-01-06 15:20:00,513.49,514.04,513.06,514.04,20896.0,491.0499,491.5759,490.6387,491.5759,20896.0
2022-01-06 15:30:00,513.89,514.16,512.98,513.14,21682.0,491.4324,491.6906,490.5622,490.7152,21682.0
2022-01-06 15:40:00,513.17,513.48,512.51,512.57,18496.0,490.7439,491.0403,490.1127,490.1701,18496.0
2022-01-06 15:50:00,512.44,512.91,511.65,512.56,74055.0,490.0458,490.4953,489.2903,490.1605,74055.0
2022-01-07 09:30:00,512.25,513.79,511.9,513.78,57448.0,489.8641,491.3368,489.5294,491.3272,57448.0
2022-01-07 09:40:00,513.91,515.26,512.93,514.15,127218.0,491.4516,492.7426,490.5144,491.6811,127218.0
2022-01-07 09:50:00,514.33,514.83,513.91,514.44,62879.0,491.8532,492.3313,491.4516,491.9584,62879.0
2022-01-07 10:00:00,514.46,514.46,513.2,513.2,71240.0,491.9775,491.9775,490.7726,490.7726,71240.0
2022-01-07 10:10:00,513.17,513.42,511.88,512.0,62394.0,490.7439,490.983,489.5103,489.625,62394.0
2022-01-07 10:20:00,511.75,512.26,511.05,511.69,59544.0,489.3859,489.8737,488.7165,489.3286,59544.0
2022-01-07 10:30:00,511.45,511.82,510.29,510.39,52816.0,489.0991,489.4529,487.9897,488.0854,52816.0
2022-01-07 10:40:00,510.49,511.15,508.73,508.8,45046.0,488.181,488.8122,486.4979,486.5649,45046.0
2022-01-07 10:50:00,508.67,508.78,507.56,507.93,44229.0,486.4405,486.5457,485.3791,485.7329,44229.0
2022-01-07 11:00:00,508.11,508.95,507.71,508.39,37155.0,485.905,486.7083,485.5225,486.1728,37155.0
2022-01-07 11:10:00,508.44,508.52,506.95,507.31,37053.0,486.2206,486.2971,484.7957,485.14,37053.0
2022-01-07 11:20:00,507.31,509.64,507.31,509.64,20779.0,485.14,487.3682,485.14,487.3682,20779.0
2022-01-07 11:30:00,509.42,510.17,509.31,509.6,17885.0,487.1578,487.875,487.0526,487.3299,17885.0
2022-01-07 11:40:00,509.5,510.26,509.34,510.26,14833.0,487.2343,487.9611,487.0813,487.9611,14833.0
2022-01-07 11:50:00,510.7,511.4,510.58,511.24,7389.0,488.3818,489.0512,488.2671,488.8982,7389.0
2022-01-07 12:00:00,511.32,511.34,510.6,510.96,10887.0,488.9747,488.9939,488.2862,488.6305,10887.0
2022-01-07 12:10:00,511.07,511.53,510.96,511.48,5665.0,488.7357,489.1756,488.6305,489.1277,5665.0
2022-01-07 12:20:00,511.09,511.11,510.31,510.76,9858.0,488.7548,488.7739,488.0089,488.4392,9858.0
2022-01-07 12:30:00,510.58,510.59,510.1,510.27,10074.0,488.2671,488.2766,487.8081,487.9706,10074.0
2022-01-07 12:40:00,510.41,510.64,510.21,510.21,5673.0,488.1045,488.3245,487.9132,487.9132,5673.0
2022-01-07 12:50:00,510.27,510.43,510.16,510.42,1908.0,487.9706,488.1236,487.8654,488.1141,1908.0
2022-01-07 13:00:00,510.29,510.63,510.04,510.58,14183.0,487.9897,488.3149,487.7507,488.2671,14183.0
2022-01-07 13:10:00,510.67,510.67,510.23,510.32,24840.0,488.3531,488.3531,487.9324,488.0184,24840.0
2022-01-07 13:20:00,510.42,510.42,509.87,509.87,12905.0,488.1141,488.1141,487.5881,487.5881,12905.0
2022-01-07 13:30:00,509.91,510.35,509.91,510.29,4243.0,487.6264,488.0471,487.6264,487.9897,4243.0
2022-01-07 13:40:00,510.06,510.51,510.06,510.14,11293.0,487.7698,488.2001,487.7698,487.8463,11293.0
2022-01-07 13:50:00,510.08,510.34,509.86,510.11,11422.0,487.7889,488.0376,487.5785,487.8176,11422.0
2022-01-07 14:00:00,510.1,510.31,509.52,509.52,8323.0,487.8081,488.0089,487.2534,487.2534,8323.0
2022-01-07 14:10:00,509.7,509.89,509.67,509.79,7267.0,487.4255,487.6072,487.3968,487.5116,7267.0
2022-01-07 14:20:00,509.73,509.74,508.49,509.02,15145.0,487.4542,487.4638,486.2684,486.7752,15145.0
2022-01-07 14:30:00,508.9,509.53,508.86,509.53,9721.0,486.6605,487.263,486.6222,487.263,9721.0
2022-01-07 14:40:00,509.51,509.99,509.27,509.56,12166.0,487.2438,487.7029,487.0143,487.2917,12166.0
2022-01-07 14:50:00,509.54,509.93,509.46,509.7,6913.0,487.2725,487.6455,487.196,487.4255,6913.0
2022-01-07 15:00:00,509.67,509.94,509.6,509.82,8109.0,487.3968,487.655,487.3299,487.5403,8109.0
2022-01-07 15:10:00,509.69,509.69,509.26,509.52,9605.0,487.416,487.416,487.0048,487.2534,9605.0
2022-01-07 15:20:00,509.44,509.48,508.79,509.12,12412.0,487.1769,487.2151,486.5553,486.8709,12412.0
2022-01-07 15:30:00,509.09,509.47,508.77,509.32,17464.0,486.8422,487.2056,486.5362,487.0621,17464.0
2022-01-07 15:40:00,509.52,509.75,509.09,509.25,20113.0,487.2534,487.4733,486.8422,486.9952,20113.0
2022-01-07 15:50:00,509.21,509.72,508.45,508.56,61480.0,486.9569,487.4447,486.2302,486.3354,61480.0
2022-01-10 09:30:00,505.97,506.76,503.37,504.14,62495.0,483.8585,484.614,481.3722,482.1085,62495.0
2022-01-10 09:40:00,504.04,504.7,502.95,503.27,46806.0,482.0129,482.644,480.9705,481.2765,46806.0
2022-01-10 09:50:00,503.37,503.39,501.17,501.78,73483.0,481.3722,481.3913,479.2683,479.8516,73483.0
2022-01-10 10:00:00,501.66,503.26,500.52,503.03,28594.0,479.7369,481.267,478.6467,481.047,28594.0
2022-01-10 10:10:00,502.87,502.87,499.88,500.09,48256.0,480.894,480.894,478.0347,478.2355,48256.0
2022-01-10 10:20:00,500.37,501.21,500.37,500.53,29447.0,478.5033,479.3066,478.5033,478.6563,29447.0
2022-01-10 10:30:00,500.38,501.72,500.07,500.18,33132.0,478.5128,479.7943,478.2164,478.3216,33132.0
2022-01-10 10:40:00,500.2,500.25,498.34,498.41,34720.0,478.3407,478.3885,476.562,476.6289,34720.0
2022-01-10 10:50:00,498.39,499.87,498.26,499.46,52785.0,476.6098,478.0251,476.4855,477.633,52785.0
2022-01-10 11:00:00,499.36,500.09,498.57,500.09,62478.0,477.5374,478.2355,476.7819,478.2355,62478.0
2022-01-10 11:10:00,500.02,501.4,499.85,501.18,42937.0,478.1686,479.4883,478.006,479.2779,42937.0
2022-01-10 11:20:00,501.06,502.16,500.78,502.02,15432.0,479.1631,480.215,478.8953,480.0812,15432.0
2022-01-10 11:30:00,502.01,502.02,500.84,501.03,21038.0,480.0716,480.0812,478.9527,479.1344,21038.0
2022-01-10 11:40:00,500.8,501.32,500.33,500.73,29632.0,478.9145,479.4117,478.465,478.8475,29632.0
2022-01-10 11:50:00,500.69,501.2,500.19,501.2,26802.0,478.8093,479.297,478.3311,479.297,26802.0
2022-01-10 12:00:00,501.14,501.3,500.06,500.32,21054.0,479.2396,479.3926,478.2068,478.4554,21054.0
2022-01-10 12:10:00,500.33,500.93,500.33,500.6,16997.0,478.465,479.0388,478.465,478.7232,16997.0
2022-01-10 12:20:00,500.54,500.6,499.75,499.75,22957.0,478.6658,478.7232,477.9104,477.9104,22957.0
2022-01-10 12:30:00,499.73,499.77,498.62,498.62,23501.0,477.8912,477.9295,476.8297,476.8297,23501.0
2022-01-10 12:40:00,498.61,499.29,498.28,498.63,28415.0,476.8202,477.4705,476.5046,476.8393,28415.0
2022-01-10 12:50:00,498.77,500.8,498.77,499.78,22396.0,476.9732,478.9145,476.9732,477.939,22396.0
2022-01-10 13:00:00,499.81,500.53,499.63,500.41,48182.0,477.9677,478.6563,477.7956,478.5415,48182.0
2022-01-10 13:10:00,500.46,500.82,500.28,500.47,18118.0,478.5893,478.9336,478.4172,478.5989,18118.0
2022-01-10 13:20:00,500.5,501.21,499.94,500.64,35726.0,478.6276,479.3066,478.0921,478.7615,35726.0
2022-01-10 13:30:00,500.68,501.14,500.46,500.48,12015.0,478.7997,479.2396,478.5893,478.6085,12015.0
2022-01-10 13:40:00,500.43,501.89,500.43,501.89,36770.0,478.5606,479.9568,478.5606,479.9568,36770.0
2022-01-10 13:50:00,501.9,502.86,501.86,502.61,40619.0,479.9664,480.8844,479.9281,480.6454,40619.0
2022-01-10 14:00:00,502.65,504.15,502.49,504.08,29470.0,480.6836,482.1181,480.5306,482.0511,29470.0
2022-01-10 14:10:00,504.15,504.36,503.73,503.99,16791.0,482.1181,482.3189,481.7164,481.9651,16791.0
2022-01-10 14:20:00,503.97,504.53,503.74,504.37,9223.0,481.9459,482.4815,481.726,482.3285,9223.0
2022-01-10 14:30:00,504.19,504.76,503.85,504.07,19673.0,482.1563,482.7014,481.8312,482.0416,19673.0
2022-01-10 14:40:00,504.26,504.48,503.78,503.97,33144.0,482.2233,482.4337,481.7642,481.9459,33144.0
2022-01-10 14:50:00,503.99,504.04,502.8,503.21,28905.0,481.9651,482.0129,480.8271,481.2192,28905.0
2022-01-10 15:00:00,503.72,503.87,502.42,502.82,19131.0,481.7069,481.8503,480.4637,480.8462,19131.0
2022-01-10 15:10:00,502.85,503.8,502.39,503.34,31015.0,480.8749,481.7834,480.435,481.3435,31015.0
2022-01-10 15:20:00,503.13,503.66,502.89,503.34,16988.0,481.1426,481.6495,480.9131,481.3435,16988.0
2022-01-10 15:30:00,503.35,503.91,503.03,503.57,25887.0,481.353,481.8886,481.047,481.5634,25887.0
2022-01-10 15:40:00,503.78,505.01,503.33,504.66,75069.0,481.7642,482.9405,481.3339,482.6058,75069.0
2022-01-10 15:50:00,504.71,506.89,504.34,506.61,98932.0,482.6536,484.7383,482.2998,484.4706,98932.0
2022-01-11 09:30:00,507.02,507.27,504.73,504.8,89518.0,484.8627,485.1017,482.6727,482.7397,89518.0
2022-01-11 09:40:00,505.0,505.04,502.45,503.55,108717.0,482.9309,482.9692,480.4924,481.5443,108717.0
2022-01-11 09:50:00,503.43,504.96,502.69,502.69,87598.0,481.4295,482.8927,480.7219,480.7219,87598.0
2022-01-11 10:00:00,502.78,504.6,502.55,504.13,47341.0,480.8079,482.5484,480.588,482.0989,47341.0
2022-01-11 10:10:00,504.17,505.07,504.08,504.72,42692.0,482.1372,482.9979,482.0511,482.6632,42692.0
2022-01-11 10:20:00,504.68,505.28,503.68,504.57,45609.0,482.6249,483.1987,481.6686,482.5197,45609.0
2022-01-11 10:30:00,504.52,505.38,503.31,504.19,54828.0,482.4719,483.2943,481.3148,482.1563,54828.0
2022-01-11 10:40:00,503.71,503.96,502.03,502.23,22962.0,481.6973,481.9364,480.0907,480.282,22962.0
2022-01-11 10:50:00,502.06,503.02,501.78,502.77,29018.0,480.1194,481.0375,479.8516,480.7984,29018.0
2022-01-11 11:00:00,502.89,504.52,502.81,504.18,28271.0,480.9131,482.4719,480.8366,482.1468,28271.0
2022-01-11 11:10:00,504.35,505.81,504.35,505.69,36499.0,482.3093,483.7055,482.3093,483.5908,36499.0
2022-01-11 11:20:00,505.41,506.03,505.24,506.01,22407.0,483.323,483.9159,483.1604,483.8968,22407.0
2022-01-11 11:30:00,505.95,506.88,505.93,506.86,5072.0,483.8394,484.7288,483.8203,484.7096,5072.0
2022-01-11 11:40:00,506.89,507.76,506.86,507.17,14625.0,484.7383,485.5703,484.7096,485.0061,14625.0
2022-01-11 11:50:00,507.13,507.53,507.05,507.49,7934.0,484.9678,485.3504,484.8913,485.3121,7934.0
2022-01-11 12:00:00,507.54,507.78,507.42,507.49,6587.0,485.3599,485.5894,485.2452,485.3121,6587.0
2022-01-11 12:10:00,507.47,507.8,507.4,507.51,9563.0,485.293,485.6086,485.226,485.3312,9563.0
2022-01-11 12:20:00,507.56,507.76,506.75,506.93,11478.0,485.3791,485.5703,484.6045,484.7766,11478.0
2022-01-11 12:30:00,506.69,507.59,506.67,507.44,5098.0,484.5471,485.4077,484.5279,485.2643,5098.0
2022-01-11 12:40:00,507.37,508.05,507.3,508.05,11320.0,485.1974,485.8476,485.1304,485.8476,11320.0
2022-01-11 12:50:00,508.06,508.42,507.87,508.42,39564.0,485.8572,486.2015,485.6755,486.2015,39564.0
2022-01-11 13:00:00,508.29,508.31,507.55,507.81,13855.0,486.0772,486.0963,485.3695,485.6181,13855.0
2022-01-11 13:10:00,507.85,508.68,507.81,508.62,3200.0,485.6564,486.4501,485.6181,486.3927,3200.0
2022-01-11 13:20:00,509.08,509.22,508.97,508.97,6185.0,486.8326,486.9665,486.7274,486.7274,6185.0
2022-01-11 13:30:00,509.06,509.49,509.06,509.44,5025.0,486.8135,487.2247,486.8135,487.1769,5025.0
2022-01-11 13:40:00,509.42,509.71,509.35,509.42,6587.0,487.1578,487.4351,487.0908,487.1578,6587.0
2022-01-11 13:50:00,509.47,509.8,509.45,509.65,3104.0,487.2056,487.5212,487.1865,487.3777,3104.0
2022-01-11 14:00:00,509.72,509.87,509.18,509.35,19134.0,487.4447,487.5881,486.9283,487.0908,19134.0
2022-01-11 14:10:00,509.48,509.62,509.19,509.62,3989.0,487.2151,487.349,486.9378,487.349,3989.0
2022-01-11 14:20:00,509.53,509.64,509.17,509.62,3021.0,487.263,487.3682,486.9187,487.349,3021.0
2022-01-11 14:30:00,509.49,509.93,509.31,509.84,12395.0,487.2247,487.6455,487.0526,487.5594,12395.0
2022-01-11 14:40:00,509.77,510.06,509.76,509.97,5144.0,487.4925,487.7698,487.4829,487.6837,5144.0
2022-01-11 14:50:00,509.97,510.36,509.76,509.76,8043.0,487.6837,488.0567,487.4829,487.4829,8043.0
2022-01-11 15:00:00,510.21,510.86,510.17,510.56,9384.0,487.9132,488.5348,487.875,488.2479,9384.0
2022-01-11 15:10:00,510.66,510.93,510.53,510.74,11946.0,488.3436,488.6018,488.2193,488.4201,11946.0
2022-01-11 15:20:00,510.81,511.13,510.73,510.77,10874.0,488.487,488.793,488.4105,488.4488,10874.0
2022-01-11 15:30:00,510.84,511.08,510.22,510.22,13760.0,488.5157,488.7452,487.9228,487.9228,13760.0
2022-01-11 15:40:00,510.21,510.78,510.08,510.57,17616.0,487.9132,488.4583,487.7889,488.2575,17616.0
2022-01-11 15:50:00,510.59,511.42,509.93,511.34,50954.0,488.2766,489.0704,487.6455,488.9939,50954.0
2022-01-12 09:30:00,513.25,514.97,513.13,514.45,27003.0,490.8204,492.4652,490.7056,491.968,27003.0
2022-01-12 09:40:00,514.57,515.02,513.89,514.88,9677.0,492.0827,492.513,491.4324,492.3792,9677.0
2022-01-12 09:50:00,514.99,515.33,514.42,515.23,4726.0,492.4844,492.8095,491.9393,492.7139,4726.0
2022-01-12 10:00:00,515.13,515.32,513.41,514.38,12993.0,492.6182,492.7999,490.9734,491.901,12993.0
2022-01-12 10:10:00,514.36,514.8,513.72,513.72,5269.0,491.8819,492.3027,491.2699,491.2699,5269.0
2022-01-12 10:20:00,513.58,514.14,512.58,512.63,5991.0,491.136,491.6715,490.1797,490.2275,5991.0
2022-01-12 10:30:00,512.7,512.73,510.66,510.76,7947.0,490.2944,490.3231,488.3436,488.4392,7947.0
2022-01-12 10:40:00,510.8,511.21,509.69,510.62,26253.0,488.4775,488.8695,487.416,488.3053,26253.0
2022-01-12 10:50:00,510.74,510.78,509.95,510.45,8002.0,488.4201,488.4583,487.6646,488.1428,8002.0
2022-01-12 11:00:00,510.46,511.08,508.06,508.52,13969.0,488.1523,488.7452,485.8572,486.2971,13969.0
2022-01-12 11:10:00,508.64,508.65,507.13,507.88,6983.0,486.4119,486.4214,484.9678,485.6851,6983.0
2022-01-12 11:20:00,507.61,508.79,507.45,508.77,15101.0,485.4269,486.5553,485.2739,486.5362,15101.0
2022-01-12 11:30:00,508.77,509.46,508.76,509.41,4423.0,486.5362,487.196,486.5266,487.1482,4423.0
2022-01-12 11:40:00,509.26,509.57,508.65,509.15,9660.0,487.0048,487.3012,486.4214,486.8996,9660.0
2022-01-12 11:50:00,508.95,509.51,508.86,509.42,4038.0,486.7083,487.2438,486.6222,487.1578,4038.0
2022-01-12 12:00:00,509.43,509.62,508.68,508.96,5760.0,487.1673,487.349,486.4501,486.7179,5760.0
2022-01-12 12:10:00,509.2,509.52,508.84,509.52,3255.0,486.9474,487.2534,486.6031,487.2534,3255.0
2022-01-12 12:20:00,509.32,509.67,509.29,509.29,5211.0,487.0621,487.3968,487.0334,487.0334,5211.0
2022-01-12 12:30:00,509.4,509.86,509.4,509.48,2730.0,487.1386,487.5785,487.1386,487.2151,2730.0
2022-01-12 12:40:00,509.58,510.12,509.5,510.12,903.0,487.3108,487.8272,487.2343,487.8272,903.0
2022-01-12 12:50:00,510.24,510.62,510.22,510.59,6380.0,487.9419,488.3053,487.9228,488.2766,6380.0
2022-01-12 13:00:00,510.35,510.89,510.35,510.89,1121.0,488.0471,488.5635,488.0471,488.5635,1121.0
2022-01-12 13:10:00,510.89,510.89,510.12,510.12,9103.0,488.5635,488.5635,487.8272,487.8272,9103.0
2022-01-12 13:20:00,510.28,510.43,510.12,510.34,5249.0,487.9802,488.1236,487.8272,488.0376,5249.0
2022-01-12 13:30:00,510.08,510.39,510.04,510.2,7103.0,487.7889,488.0854,487.7507,487.9037,7103.0
2022-01-12 13:40:00,510.21,510.65,510.21,510.61,7031.0,487.9132,488.334,487.9132,488.2958,7031.0
2022-01-12 13:50:00,510.21,510.27,509.77,509.86,4400.0,487.9132,487.9706,487.4925,487.5785,4400.0
2022-01-12 14:00:00,509.71,509.85,509.02,509.36,7965.0,487.4351,487.569,486.7752,487.1004,7965.0
2022-01-12 14:10:00,509.27,509.72,509.22,509.66,1070.0,487.0143,487.4447,486.9665,487.3873,1070.0
2022-01-12 14:20:00,510.1,510.79,510.1,510.79,900.0,487.8081,488.4679,487.8081,488.4679,900.0
2022-01-12 14:30:00,510.69,510.69,510.12,510.5,2172.0,488.3723,488.3723,487.8272,488.1906,2172.0
2022-01-12 14:40:00,510.29,510.29,509.77,510.16,7382.0,487.9897,487.9897,487.4925,487.8654,7382.0
2022-01-12 14:50:00,510.36,510.54,510.24,510.43,2058.0,488.0567,488.2288,487.9419,488.1236,2058.0
2022-01-12 15:00:00,510.43,510.52,509.55,509.55,7990.0,488.1236,488.2097,487.2821,487.2821,7990.0
2022-01-12 15:10:00,509.67,510.29,509.66,510.08,4835.0,487.3968,487.9897,487.3873,487.7889,4835.0
2022-01-12 15:20:00,509.99,510.35,509.58,510.01,11146.0,487.7029,488.0471,487.3108,487.722,11146.0
2022-01-12 15:30:00,509.93,510.34,509.58,509.58,10173.0,487.6455,488.0376,487.3108,487.3108,10173.0
2022-01-12 15:40:00,509.68,510.91,509.64,510.11,14187.0,487.4064,488.5827,487.3682,487.8176,14187.0
2022-01-12 15:50:00,510.13,511.13,509.32,509.68,110784.0,487.8367,488.793,487.0621,487.4064,110784.0
2022-01-13 09:30:00,511.45,513.33,511.31,513.32,58147.0,489.0991,490.8969,488.9652,490.8873,58147.0
2022-01-13 09:40:00,513.36,514.21,512.73,514.21,44385.0,490.9256,491.7384,490.3231,491.7384,44385.0
2022-01-13 09:50:00,514.31,514.94,514.12,514.12,19773.0,491.8341,492.4365,491.6524,491.6524,19773.0
2022-01-13 10:00:00,514.17,514.42,513.29,513.49,11550.0,491.7002,491.9393,490.8586,491.0499,11550.0
2022-01-13 10:10:00,513.3,513.49,511.72,511.85,17273.0,490.8682,491.0499,489.3573,489.4816,17273.0
2022-01-13 10:20:00,511.86,512.4,511.53,511.97,20355.0,489.4911,490.0075,489.1756,489.5963,20355.0
2022-01-13 10:30:00,512.0,512.35,510.69,510.71,21930.0,489.625,489.9597,488.3723,488.3914,21930.0
2022-01-13 10:40:00,510.85,512.24,510.84,511.96,23372.0,488.5253,489.8545,488.5157,489.5868,23372.0
2022-01-13 10:50:00,511.78,511.78,510.4,511.53,22973.0,489.4146,489.4146,488.0949,489.1756,22973.0
2022-01-13 11:00:00,511.4,512.44,511.2,512.34,14257.0,489.0512,490.0458,488.86,489.9502,14257.0
2022-01-13 11:10:00,512.34,512.5,511.74,512.13,7686.0,489.9502,490.1032,489.3764,489.7493,7686.0
2022-01-13 11:20:00,512.28,513.96,512.23,513.88,12034.0,489.8928,491.4994,489.845,491.4229,12034.0
2022-01-13 11:30:00,513.84,514.56,513.8,514.47,9073.0,491.3846,492.0731,491.3464,491.9871,9073.0
2022-01-13 11:40:00,514.62,515.1,514.6,515.05,13594.0,492.1305,492.5895,492.1114,492.5417,13594.0
2022-01-13 11:50:00,514.96,514.96,514.51,514.54,5931.0,492.4557,492.4557,492.0253,492.054,5931.0
2022-01-13 12:00:00,514.45,514.45,513.28,513.63,10051.0,491.968,491.968,490.8491,491.1838,10051.0
2022-01-13 12:10:00,513.65,513.75,511.35,511.47,22831.0,491.2029,491.2985,489.0034,489.1182,22831.0
2022-01-13 12:20:00,511.23,511.47,510.36,511.43,16594.0,488.8887,489.1182,488.0567,489.0799,16594.0
2022-01-13 12:30:00,511.02,512.14,510.69,512.13,8248.0,488.6878,489.7589,488.3723,489.7493,8248.0
2022-01-13 12:40:00,511.77,511.93,510.34,510.44,28649.0,489.4051,489.5581,488.0376,488.1332,28649.0
2022-01-13 12:50:00,510.52,511.54,510.36,511.54,9971.0,488.2097,489.1851,488.0567,489.1851,9971.0
2022-01-13 13:00:00,511.4,512.04,510.92,511.98,31295.0,489.0512,489.6633,488.5922,489.6059,31295.0
2022-01-13 13:10:00,511.92,512.18,511.57,511.95,8742.0,489.5485,489.7972,489.2138,489.5772,8742.0
2022-01-13 13:20:00,511.96,512.56,511.75,512.54,30234.0,489.5868,490.1605,489.3859,490.1414,30234.0
2022-01-13 13:30:00,512.24,512.67,512.1,512.67,8320.0,489.8545,490.2657,489.7206,490.2657,8320.0
2022-01-13 13:40:00,512.45,512.59,512.21,512.45,4830.0,490.0554,490.1892,489.8258,490.0554,4830.0
2022-01-13 13:50:00,512.6,512.68,512.55,512.68,700.0,490.1988,490.2753,490.151,490.2753,700.0
2022-01-13 14:00:00,512.69,513.4,512.69,513.0,7102.0,490.2849,490.9638,490.2849,490.5813,7102.0
2022-01-13 14:10:00,512.97,513.01,512.1,512.12,11050.0,490.5526,490.5909,489.7206,489.7398,11050.0
2022-01-13 14:20:00,512.25,512.67,512.2,512.31,15693.0,489.8641,490.2657,489.8163,489.9215,15693.0
2022-01-13 14:30:00,512.22,512.52,511.59,511.59,21033.0,489.8354,490.1223,489.2329,489.2329,21033.0
2022-01-13 14:40:00,511.67,511.94,511.13,511.13,13818.0,489.3094,489.5676,488.793,488.793,13818.0
2022-01-13 14:50:00,511.11,512.26,511.11,512.09,4627.0,488.7739,489.8737,488.7739,489.7111,4627.0
2022-01-13 15:00:00,512.12,512.17,510.75,510.83,26728.0,489.7398,489.7876,488.4296,488.5062,26728.0
2022-01-13 15:10:00,510.73,510.77,509.97,510.57,8560.0,488.4105,488.4488,487.6837,488.2575,8560.0
2022-01-13 15:20:00,510.41,510.65,509.75,510.1,14676.0,488.1045,488.334,487.4733,487.8081,14676.0
2022-01-13 15:30:00,509.95,510.36,508.99,509.09,21865.0,487.6646,488.0567,486.7466,486.8422,21865.0
2022-01-13 15:40:00,509.21,509.39,508.37,508.43,30784.0,486.9569,487.1291,486.1537,486.211,30784.0
2022-01-13 15:50:00,508.38,508.67,507.15,508.33,128803.0,486.1632,486.4405,484.987,486.1154,128803.0
2022-01-14 09:30:00,504.25,505.59,502.65,504.85,86686.0,482.2137,483.4951,480.6836,482.7875,86686.0
2022-01-14 09:40:00,504.76,506.1,504.01,504.56,41181.0,482.7014,483.9829,481.9842,482.5102,41181.0
2022-01-14 09:50:00,504.36,506.78,504.36,506.58,38255.0,482.3189,484.6331,482.3189,484.4419,38255.0
2022-01-14 10:00:00,506.75,506.75,505.24,506.31,17033.0,484.6045,484.6045,483.1604,484.1837,17033.0
2022-01-14 10:10:00,505.83,507.28,505.74,507.28,10593.0,483.7247,485.1113,483.6386,485.1113,10593.0
2022-01-14 10:20:00,506.71,506.71,504.72,505.15,17219.0,484.5662,484.5662,482.6632,483.0744,17219.0
2022-01-14 10:30:00,505.08,505.13,503.84,504.24,23419.0,483.0074,483.0552,481.8216,482.2041,23419.0
2022-01-14 10:40:00,504.26,504.29,503.5,503.78,19991.0,482.2233,482.252,481.4965,481.7642,19991.0
2022-01-14 10:50:00,504.0,504.0,503.34,503.95,12861.0,481.9746,481.9746,481.3435,481.9268,12861.0
2022-01-14 11:00:00,503.93,504.65,502.33,502.37,22898.0,481.9077,482.5962,480.3776,480.4159,22898.0
2022-01-14 11:10:00,502.43,502.59,501.57,501.83,31573.0,480.4732,480.6262,479.6508,479.8995,31573.0
2022-01-14 11:20:00,501.82,503.06,501.58,502.37,17295.0,479.8899,481.0757,479.6604,480.4159,17295.0
2022-01-14 11:30:00,502.33,502.87,501.84,502.66,6139.0,480.3776,480.894,479.909,480.6932,6139.0
2022-01-14 11:40:00,502.83,503.95,502.7,503.78,14305.0,480.8558,481.9268,480.7314,481.7642,14305.0
2022-01-14 11:50:00,503.41,503.59,503.04,503.04,11614.0,481.4104,481.5825,481.0566,481.0566,11614.0
2022-01-14 12:00:00,503.03,503.14,502.43,502.78,11056.0,481.047,481.1522,480.4732,480.8079,11056.0
2022-01-14 12:10:00,502.73,503.17,502.57,502.86,9890.0,480.7601,481.1809,480.6071,480.8844,9890.0
2022-01-14 12:20:00,502.91,502.95,502.11,502.46,14159.0,480.9323,480.9705,480.1672,480.5019,14159.0
2022-01-14 12:30:00,502.49,502.75,502.13,502.13,14183.0,480.5306,480.7793,480.1863,480.1863,14183.0
2022-01-14 12:40:00,502.1,502.1,500.51,500.62,24075.0,480.1577,480.1577,478.6371,478.7423,24075.0
2022-01-14 12:50:00,500.71,500.87,500.44,500.51,13664.0,478.8284,478.9814,478.5702,478.6371,13664.0
2022-01-14 13:00:00,500.47,500.8,500.06,500.07,12189.0,478.5989,478.9145,478.2068,478.2164,12189.0
2022-01-14 13:10:00,500.02,500.82,499.69,500.66,8384.0,478.1686,478.9336,477.853,478.7806,8384.0
2022-01-14 13:20:00,500.27,500.66,499.69,500.27,8611.0,478.4076,478.7806,477.853,478.4076,8611.0
2022-01-14 13:30:00,500.34,500.73,499.94,500.29,4283.0,478.4746,478.8475,478.0921,478.4268,4283.0
2022-01-14 13:40:00,500.29,501.42,500.19,501.09,12737.0,478.4268,479.5074,478.3311,479.1918,12737.0
2022-01-14 13:50:00,501.48,502.18,501.22,502.02,10317.0,479.5648,480.2342,479.3161,480.0812,10317.0
2022-01-14 14:00:00,502.04,502.78,501.86,502.07,12862.0,480.1003,480.8079,479.9281,480.129,12862.0
2022-01-14 14:10:00,501.99,502.5,501.65,502.42,9083.0,480.0525,480.5402,479.7273,480.4637,9083.0
2022-01-14 14:20:00,502.35,502.96,501.91,501.91,8386.0,480.3967,480.9801,479.976,479.976,8386.0
2022-01-14 14:30:00,501.92,503.78,501.92,503.78,8016.0,479.9855,481.7642,479.9855,481.7642,8016.0
2022-01-14 14:40:00,503.26,503.88,503.1,503.87,3943.0,481.267,481.8599,481.114,481.8503,3943.0
2022-01-14 14:50:00,503.88,504.21,503.87,503.87,4200.0,481.8599,482.1755,481.8503,481.8503,4200.0
2022-01-14 15:00:00,504.03,504.49,503.55,503.64,2832.0,482.0033,482.4432,481.5443,481.6304,2832.0
2022-01-14 15:10:00,503.7,505.02,503.66,505.02,3407.0,481.6877,482.9501,481.6495,482.9501,3407.0
2022-01-14 15:20:00,504.99,505.61,504.99,505.07,4426.0,482.9214,483.5143,482.9214,482.9979,4426.0
2022-01-14 15:30:00,505.24,506.19,505.24,506.19,5493.0,483.1604,484.0689,483.1604,484.0689,5493.0
2022-01-14 15:40:00,505.75,506.68,505.4,505.98,6928.0,483.6482,484.5375,483.3134,483.8681,6928.0
2022-01-14 15:50:00,506.16,506.99,506.15,506.75,67205.0,484.0402,484.834,484.0307,484.6045,67205.0
2022-01-18 09:30:00,501.75,502.52,498.87,500.29,74155.0,479.823,480.5593,477.0688,478.4268,74155.0
2022-01-18 09:40:00,500.12,501.39,499.45,500.05,35826.0,478.2642,479.4787,477.6235,478.1972,35826.0
2022-01-18 09:50:00,500.11,500.51,499.1,499.51,23581.0,478.2546,478.6371,477.2888,477.6808,23581.0
2022-01-18 10:00:00,499.37,500.48,499.06,500.48,36203.0,477.547,478.6085,477.2505,478.6085,36203.0
2022-01-18 10:10:00,500.59,500.98,499.53,499.59,26276.0,478.7136,479.0866,477.7,477.7574,26276.0
2022-01-18 10:20:00,499.4,500.21,498.53,499.77,39578.0,477.5757,478.3503,476.7437,477.9295,39578.0
2022-01-18 10:30:00,499.91,499.91,498.19,498.29,17579.0,478.0634,478.0634,476.4185,476.5142,17579.0
2022-01-18 10:40:00,498.12,499.77,498.06,498.88,29587.0,476.3516,477.9295,476.2942,477.0784,29587.0
2022-01-18 10:50:00,498.76,499.0,498.19,498.63,8522.0,476.9636,477.1931,476.4185,476.8393,8522.0
2022-01-18 11:00:00,498.65,498.96,497.69,498.13,12000.0,476.8584,477.1549,475.9404,476.3612,12000.0
2022-01-18 11:10:00,498.16,498.88,497.8,498.8,26152.0,476.3898,477.0784,476.0456,477.0019,26152.0
2022-01-18 11:20:00,498.78,499.23,498.02,498.07,14752.0,476.9827,477.4131,476.256,476.3038,14752.0
2022-01-18 11:30:00,498.1,498.82,496.96,498.75,15755.0,476.3325,477.021,475.2423,476.9541,15755.0
2022-01-18 11:40:00,498.84,499.36,498.81,499.33,6735.0,477.0401,477.5374,477.0114,477.5087,6735.0
2022-01-18 11:50:00,499.76,499.97,498.82,498.87,11036.0,477.9199,478.1207,477.021,477.0688,11036.0
2022-01-18 12:00:00,498.87,498.99,496.67,497.3,16835.0,477.0688,477.1836,474.965,475.5674,16835.0
2022-01-18 12:10:00,497.23,498.57,497.06,498.48,22430.0,475.5005,476.7819,475.3379,476.6959,22430.0
2022-01-18 12:20:00,498.43,498.53,497.39,497.53,6838.0,476.648,476.7437,475.6535,475.7874,6838.0
2022-01-18 12:30:00,497.43,497.9,496.94,497.47,9819.0,475.6917,476.1412,475.2232,475.73,9819.0
2022-01-18 12:40:00,497.61,497.64,496.08,496.08,5432.0,475.8639,475.8926,474.4007,474.4007,5432.0
2022-01-18 12:50:00,496.15,496.7,495.66,495.66,16529.0,474.4677,474.9936,473.9991,473.9991,16529.0
2022-01-18 13:00:00,495.75,495.81,495.09,495.7,16217.0,474.0852,474.1425,473.454,474.0373,16217.0
2022-01-18 13:10:00,495.53,496.64,495.44,496.49,22455.0,473.8748,474.9363,473.7887,474.7928,22455.0
2022-01-18 13:20:00,496.44,496.44,495.24,495.84,12806.0,474.745,474.745,473.5975,474.1712,12806.0
2022-01-18 13:30:00,495.78,496.66,495.7,496.62,13145.0,474.1139,474.9554,474.0373,474.9171,13145.0
2022-01-18 13:40:00,496.54,497.7,496.54,496.86,14782.0,474.8406,475.9499,474.8406,475.1467,14782.0
2022-01-18 13:50:00,496.98,497.96,496.9,497.79,7718.0,475.2614,476.1986,475.1849,476.036,7718.0
2022-01-18 14:00:00,497.8,498.38,497.75,498.13,7376.0,476.0456,476.6002,475.9978,476.3612,7376.0
2022-01-18 14:10:00,498.27,498.6,497.92,498.6,14791.0,476.495,476.8106,476.1603,476.8106,14791.0
2022-01-18 14:20:00,498.6,498.63,497.6,497.95,14095.0,476.8106,476.8393,475.8543,476.189,14095.0
2022-01-18 14:30:00,497.94,499.59,497.94,499.58,9826.0,476.1795,477.7574,476.1795,477.7478,9826.0
2022-01-18 14:40:00,499.47,500.27,499.32,500.06,9480.0,477.6426,478.4076,477.4992,478.2068,9480.0
2022-01-18 14:50:00,500.21,500.82,500.05,500.13,14280.0,478.3503,478.9336,478.1972,478.2738,14280.0
2022-01-18 15:00:00,500.15,500.28,498.99,499.04,18674.0,478.2929,478.4172,477.1836,477.2314,18674.0
2022-01-18 15:10:00,498.97,499.27,497.44,497.6,15565.0,477.1644,477.4513,475.7013,475.8543,15565.0
2022-01-18 15:20:00,497.65,498.3,497.59,498.02,12450.0,475.9021,476.5237,475.8448,476.256,12450.0
2022-01-18 15:30:00,497.75,498.21,497.05,497.28,15101.0,475.9978,476.4377,475.3284,475.5483,15101.0
2022-01-18 15:40:00,497.46,497.47,496.07,497.07,23096.0,475.7204,475.73,474.3912,475.3475,23096.0
2022-01-18 15:50:00,497.21,497.76,495.32,495.87,121189.0,475.4814,476.0073,473.674,474.1999,121189.0
2022-01-19 09:30:00,498.26,499.62,497.26,499.14,55733.0,476.4855,477.786,475.5292,477.327,55733.0
2022-01-19 09:40:00,499.26,499.26,497.25,497.29,21017.0,477.4418,477.4418,475.5196,475.5579,21017.0
2022-01-19 09:50:00,497.29,498.56,496.75,498.16,32543.0,475.5579,476.7724,475.0415,476.3898,32543.0
2022-01-19 10:00:00,498.23,498.23,496.06,496.15,31978.0,476.4568,476.4568,474.3816,474.4677,31978.0
2022-01-19 10:10:00,496.35,496.74,494.86,495.4,30494.0,474.6589,475.0319,473.2341,473.7505,30494.0
2022-01-19 10:20:00,495.77,495.78,493.44,493.44,29949.0,474.1043,474.1139,471.8761,471.8761,29949.0
2022-01-19 10:30:00,493.57,493.67,492.4,492.52,22656.0,472.0004,472.0961,470.8816,470.9963,22656.0
2022-01-19 10:40:00,492.38,493.12,492.02,492.54,22214.0,470.8624,471.5701,470.5182,471.0154,22214.0
2022-01-19 10:50:00,492.94,494.27,492.74,493.81,13448.0,471.398,472.6698,471.2067,472.2299,13448.0
2022-01-19 11:00:00,493.89,494.74,493.47,493.97,19354.0,472.3064,473.1193,471.9048,472.383,19354.0
2022-01-19 11:10:00,493.76,493.76,492.02,492.38,15024.0,472.1821,472.1821,470.5182,470.8624,15024.0
2022-01-19 11:20:00,492.49,493.1,491.53,492.92,25866.0,470.9676,471.551,470.0496,471.3788,25866.0
2022-01-19 11:30:00,493.15,493.84,491.94,492.69,31018.0,471.5988,472.2586,470.4417,471.1589,31018.0
2022-01-19 11:40:00,492.57,494.09,492.11,493.74,14631.0,471.0441,472.4977,470.6042,472.163,14631.0
2022-01-19 11:50:00,493.63,494.63,493.54,494.59,27382.0,472.0578,473.0141,471.9717,472.9759,27382.0
2022-01-19 12:00:00,494.89,495.81,494.83,495.81,19027.0,473.2627,474.1425,473.2054,474.1425,19027.0
2022-01-19 12:10:00,495.67,496.66,495.61,496.07,12738.0,474.0087,474.9554,473.9513,474.3912,12738.0
2022-01-19 12:20:00,496.03,496.48,495.8,496.18,8226.0,474.3529,474.7833,474.133,474.4964,8226.0
2022-01-19 12:30:00,496.26,496.28,495.0,495.07,14894.0,474.5729,474.592,473.3679,473.4349,14894.0
2022-01-19 12:40:00,495.16,495.71,494.51,495.66,15216.0,473.5209,474.0469,472.8994,473.9991,15216.0
2022-01-19 12:50:00,495.63,495.79,494.9,495.72,21835.0,473.9704,474.1234,473.2723,474.0565,21835.0
2022-01-19 13:00:00,495.38,495.38,494.3,494.97,8744.0,473.7313,473.7313,472.6985,473.3393,8744.0
2022-01-19 13:10:00,495.17,495.34,494.92,495.18,7310.0,473.5305,473.6931,473.2914,473.5401,7310.0
2022-01-19 13:20:00,495.08,495.08,494.11,494.14,11961.0,473.4444,473.4444,472.5168,472.5455,11961.0
2022-01-19 13:30:00,494.08,494.73,493.76,494.0,18055.0,472.4881,473.1097,472.1821,472.4116,18055.0
2022-01-19 13:40:00,493.79,494.2,493.76,493.86,19334.0,472.2108,472.6029,472.1821,472.2778,19334.0
2022-01-19 13:50:00,493.55,494.68,493.45,493.86,12345.0,471.9813,473.0619,471.8857,472.2778,12345.0
2022-01-19 14:00:00,493.83,493.97,492.52,492.86,8507.0,472.2491,472.383,470.9963,471.3215,8507.0
2022-01-19 14:10:00,492.86,493.17,492.35,492.53,16087.0,471.3215,471.6179,470.8337,471.0059,16087.0
2022-01-19 14:20:00,492.56,492.58,491.78,491.81,13222.0,471.0346,471.0537,470.2887,470.3173,13222.0
2022-01-19 14:30:00,491.74,492.25,491.44,491.94,12884.0,470.2504,470.7381,469.9635,470.4417,12884.0
2022-01-19 14:40:00,492.26,493.13,492.19,492.39,12492.0,470.7477,471.5797,470.6807,470.872,12492.0
2022-01-19 14:50:00,492.3,493.55,492.28,493.12,18626.0,470.7859,471.9813,470.7668,471.5701,18626.0
2022-01-19 15:00:00,493.11,493.54,492.7,493.2,22109.0,471.5605,471.9717,471.1685,471.6466,22109.0
2022-01-19 15:10:00,493.15,493.93,492.87,493.24,9733.0,471.5988,472.3447,471.331,471.6849,9733.0
2022-01-19 15:20:00,493.2,493.2,492.06,492.2,9794.0,471.6466,471.6466,470.5564,470.6903,9794.0
2022-01-19 15:30:00,492.01,492.16,490.88,491.07,28419.0,470.5086,470.6521,469.428,469.6097,28419.0
2022-01-19 15:40:00,490.96,491.63,490.92,491.21,16181.0,469.5045,470.1452,469.4662,469.7436,16181.0
2022-01-19 15:50:00,491.18,491.18,489.15,489.27,81819.0,469.7149,469.7149,467.7736,467.8883,81819.0
2022-01-20 09:30:00,491.0,493.37,490.55,490.82,40590.0,469.5427,471.8092,469.1124,469.3706,40590.0
2022-01-20 09:40:00,490.81,492.01,490.45,491.3,80711.0,469.361,470.5086,469.0168,469.8296,80711.0
2022-01-20 09:50:00,491.32,493.75,491.18,493.48,57727.0,469.8488,472.1726,469.7149,471.9144,57727.0
2022-01-20 10:00:00,493.58,494.05,492.57,493.7,56232.0,472.01,472.4595,471.0441,472.1248,56232.0
2022-01-20 10:10:00,493.68,493.85,492.75,492.82,47002.0,472.1056,472.2682,471.2163,471.2832,47002.0
2022-01-20 10:20:00,492.91,493.76,492.77,493.76,27455.0,471.3693,472.1821,471.2354,472.1821,27455.0
2022-01-20 10:30:00,493.73,495.36,493.73,495.36,40227.0,472.1534,473.7122,472.1534,473.7122,40227.0
2022-01-20 10:40:00,495.41,496.59,495.41,496.57,14941.0,473.76,474.8885,473.76,474.8693,14941.0
2022-01-20 10:50:00,496.68,497.16,496.42,497.16,15961.0,474.9745,475.4335,474.7259,475.4335,15961.0
2022-01-20 11:00:00,497.09,497.7,497.09,497.26,16660.0,475.3666,475.9499,475.3666,475.5292,16660.0
2022-01-20 11:10:00,497.07,497.07,495.88,496.29,13044.0,475.3475,475.3475,474.2095,474.6016,13044.0
2022-01-20 11:20:00,495.98,496.13,495.31,496.13,11327.0,474.3051,474.4486,473.6644,474.4486,11327.0
2022-01-20 11:30:00,496.23,496.52,495.9,496.48,12658.0,474.5442,474.8215,474.2286,474.7833,12658.0
2022-01-20 11:40:00,496.49,496.49,495.06,495.4,41913.0,474.7928,474.7928,473.4253,473.7505,41913.0
2022-01-20 11:50:00,495.49,495.98,495.07,495.66,23738.0,473.8365,474.3051,473.4349,473.9991,23738.0
2022-01-20 12:00:00,495.71,495.95,494.73,494.73,17682.0,474.0469,474.2764,473.1097,473.1097,17682.0
2022-01-20 12:10:00,494.62,495.06,494.51,494.51,11931.0,473.0045,473.4253,472.8994,472.8994,11931.0
2022-01-20 12:20:00,494.47,495.52,494.47,495.48,9320.0,472.8611,473.8652,472.8611,473.827,9320.0
2022-01-20 12:30:00,495.56,495.98,495.15,495.24,14374.0,473.9035,474.3051,473.5114,473.5975,14374.0
2022-01-20 12:40:00,495.42,495.66,494.57,494.57,9518.0,473.7696,473.9991,472.9567,472.9567,9518.0
2022-01-20 12:50:00,494.57,494.57,493.95,494.29,8901.0,472.9567,472.9567,472.3638,472.689,8901.0
2022-01-20 13:00:00,494.22,494.23,492.99,493.04,8458.0,472.622,472.6316,471.4458,471.4936,8458.0
2022-01-20 13:10:00,493.25,493.72,492.73,493.3,14116.0,471.6944,472.1439,471.1971,471.7422,14116.0
2022-01-20 13:20:00,493.51,493.7,493.14,493.31,24848.0,471.9431,472.1248,471.5892,471.7518,24848.0
2022-01-20 13:30:00,493.32,493.35,492.78,493.35,24727.0,471.7614,471.79,471.245,471.79,24727.0
2022-01-20 13:40:00,493.21,493.62,492.8,493.11,17091.0,471.6562,472.0482,471.2641,471.5605,17091.0
2022-01-20 13:50:00,493.11,493.34,492.41,492.57,18005.0,471.5605,471.7805,470.8911,471.0441,18005.0
2022-01-20 14:00:00,492.7,494.04,492.52,493.68,26253.0,471.1685,472.4499,470.9963,472.1056,26253.0
2022-01-20 14:10:00,493.76,493.83,491.26,491.73,28590.0,472.1821,472.2491,469.7914,470.2408,28590.0
2022-01-20 14:20:00,491.93,491.93,491.04,491.09,7589.0,470.4321,470.4321,469.581,469.6288,7589.0
2022-01-20 14:30:00,491.02,491.05,489.85,490.13,21972.0,469.5619,469.5906,468.443,468.7108,21972.0
2022-01-20 14:40:00,490.0,490.11,489.37,489.97,25982.0,468.5864,468.6916,467.984,468.5578,25982.0
2022-01-20 14:50:00,489.8,490.17,489.17,489.34,20581.0,468.3952,468.749,467.7927,467.9553,20581.0
2022-01-20 15:00:00,489.31,489.84,487.39,487.5,31817.0,467.9266,468.4334,466.0905,466.1957,31817.0
2022-01-20 15:10:00,487.53,487.95,487.01,487.64,19395.0,466.2244,466.626,465.7271,466.3296,19395.0
2022-01-20 15:20:00,487.75,487.76,485.32,486.19,24181.0,466.4348,466.4443,464.111,464.9429,24181.0
2022-01-20 15:30:00,485.75,485.87,483.55,484.17,32634.0,464.5222,464.6369,462.4183,463.0112,32634.0
2022-01-20 15:40:00,484.32,484.42,482.27,482.27,53520.0,463.1547,463.2503,461.1943,461.1943,53520.0
2022-01-20 15:50:00,482.16,482.95,480.28,480.59,120933.0,461.0891,461.8445,459.2912,459.5877,120933.0
2022-01-21 09:30:00,478.61,479.95,477.77,478.38,115249.0,457.6942,458.9756,456.8909,457.4743,115249.0
2022-01-21 09:40:00,478.37,479.48,476.23,478.72,60515.0,457.4647,458.5262,455.4182,457.7994,60515.0
2022-01-21 09:50:00,478.56,479.09,476.21,477.69,46919.0,457.6464,458.1532,455.3991,456.8144,46919.0
2022-01-21 10:00:00,477.76,478.49,475.78,476.04,85305.0,456.8813,457.5794,454.9879,455.2365,85305.0
2022-01-21 10:10:00,476.01,476.03,474.47,474.93,56369.0,455.2078,455.2269,453.7351,454.175,56369.0
2022-01-21 10:20:00,474.72,478.65,473.44,477.33,67288.0,453.9742,457.7325,452.7501,456.4701,67288.0
2022-01-21 10:30:00,477.16,480.94,476.89,479.85,67992.0,456.3076,459.9224,456.0494,458.88,67992.0
2022-01-21 10:40:00,479.89,481.05,478.75,481.01,89376.0,458.9183,460.0276,457.8281,459.9893,89376.0
2022-01-21 10:50:00,481.17,482.6,480.73,481.16,101846.0,460.1423,461.5098,459.7216,460.1328,101846.0
2022-01-21 11:00:00,481.61,482.67,480.17,482.62,61378.0,460.5631,461.5768,459.186,461.529,61378.0
2022-01-21 11:10:00,482.4,482.54,481.0,482.2,57938.0,461.3186,461.4525,459.9798,461.1273,57938.0
2022-01-21 11:20:00,482.09,483.63,481.88,482.61,36222.0,461.0221,462.4948,460.8213,461.5194,36222.0
2022-01-21 11:30:00,482.57,482.57,479.85,479.85,48986.0,461.4811,461.4811,458.88,458.88,48986.0
2022-01-21 11:40:00,479.97,480.03,478.5,479.12,48045.0,458.9948,459.0521,457.589,458.1819,48045.0
2022-01-21 11:50:00,479.13,479.68,478.28,479.14,36960.0,458.1915,458.7174,457.3786,458.201,36960.0
2022-01-21 12:00:00,479.1,479.63,478.23,478.51,53997.0,458.1628,458.6696,457.3308,457.5986,53997.0
2022-01-21 12:10:00,478.55,478.55,477.01,477.15,67081.0,457.6368,457.6368,456.1641,456.298,67081.0
2022-01-21 12:20:00,476.98,478.67,476.65,478.0,35936.0,456.1354,457.7516,455.8199,457.1109,35936.0
2022-01-21 12:30:00,477.85,478.86,476.94,477.88,34103.0,456.9674,457.9333,456.0972,456.9961,34103.0
2022-01-21 12:40:00,477.84,478.26,476.63,476.71,37958.0,456.9579,457.3595,455.8007,455.8772,37958.0
2022-01-21 12:50:00,476.6,477.7,476.43,477.45,28160.0,455.772,456.824,455.6095,456.5849,28160.0
2022-01-21 13:00:00,477.36,477.99,476.9,477.17,19030.0,456.4988,457.1013,456.0589,456.3171,19030.0
2022-01-21 13:10:00,477.68,478.66,476.88,476.94,25606.0,456.8048,457.742,456.0398,456.0972,25606.0
2022-01-21 13:20:00,476.91,477.03,475.89,476.51,36289.0,456.0685,456.1832,455.0931,455.686,36289.0
2022-01-21 13:30:00,476.32,478.2,476.32,477.59,21266.0,455.5043,457.3021,455.5043,456.7188,21266.0
2022-01-21 13:40:00,478.3,478.59,477.15,477.59,11060.0,457.3977,457.6751,456.298,456.7188,11060.0
2022-01-21 13:50:00,478.11,478.65,476.58,477.1,32903.0,457.2161,457.7325,455.7529,456.2502,32903.0
2022-01-21 14:00:00,477.18,478.18,476.91,477.5,29344.0,456.3267,457.283,456.0685,456.6327,29344.0
2022-01-21 14:10:00,477.63,477.78,477.07,477.22,13084.0,456.757,456.9005,456.2215,456.3649,13084.0
2022-01-21 14:20:00,477.03,478.0,475.92,476.0,33432.0,456.1832,457.1109,455.1218,455.1983,33432.0
2022-01-21 14:30:00,475.98,476.68,475.29,476.68,30387.0,455.1791,455.8485,454.5193,455.8485,30387.0
2022-01-21 14:40:00,476.96,477.12,476.31,476.67,14775.0,456.1163,456.2693,455.4947,455.839,14775.0
2022-01-21 14:50:00,476.33,476.39,474.43,474.43,24506.0,455.5138,455.5712,453.6969,453.6969,24506.0
2022-01-21 15:00:00,474.32,475.17,473.16,473.49,51947.0,453.5917,454.4045,452.4824,452.798,51947.0
2022-01-21 15:10:00,473.42,474.71,472.74,474.21,41894.0,452.731,453.9646,452.0807,453.4865,41894.0
2022-01-21 15:20:00,474.07,474.07,472.1,472.62,34671.0,453.3526,453.3526,451.4687,451.966,34671.0
2022-01-21 15:30:00,472.45,474.36,472.45,474.36,58219.0,451.8034,453.6299,451.8034,453.6299,58219.0
2022-01-21 15:40:00,474.57,476.03,474.06,474.85,69805.0,453.8308,455.2269,453.343,454.0985,69805.0
2022-01-21 15:50:00,474.91,474.91,472.3,472.32,252927.0,454.1559,454.1559,451.66,451.6791,252927.0
2022-01-24 09:30:00,466.38,468.29,464.43,467.35,123851.0,445.9987,447.8252,444.1339,446.9263,123851.0
2022-01-24 09:40:00,467.15,468.44,464.14,464.46,83940.0,446.735,447.9686,443.8566,444.1626,83940.0
2022-01-24 09:50:00,464.23,466.24,463.06,463.24,140295.0,443.9426,445.8648,442.8238,442.9959,140295.0
2022-01-24 10:00:00,463.28,464.79,460.75,460.9,108563.0,443.0341,444.4782,440.6147,440.7581,108563.0
2022-01-24 10:10:00,460.73,462.32,459.85,459.86,122212.0,440.5956,442.1161,439.754,439.7636,122212.0
2022-01-24 10:20:00,459.9,465.29,459.9,464.08,191643.0,439.8018,444.9563,439.8018,443.7992,191643.0
2022-01-24 10:30:00,464.22,466.54,463.89,465.9,133269.0,443.9331,446.1517,443.6175,445.5396,133269.0
2022-01-24 10:40:00,465.77,467.21,463.83,464.64,102538.0,445.4153,446.7924,443.5601,444.3347,102538.0
2022-01-24 10:50:00,464.63,467.16,464.05,464.69,93684.0,444.3251,446.7446,443.7705,444.3825,93684.0
2022-01-24 11:00:00,464.69,465.51,463.98,464.48,85084.0,444.3825,445.1667,443.7035,444.1817,85084.0
2022-01-24 11:10:00,464.34,464.6,462.56,463.21,52363.0,444.0478,444.2965,442.3456,442.9672,52363.0
2022-01-24 11:20:00,463.19,464.56,462.56,464.35,57955.0,442.9481,444.2582,442.3456,444.0574,57955.0
2022-01-24 11:30:00,464.35,464.9,462.33,462.53,54867.0,444.0574,444.5833,442.1257,442.3169,54867.0
2022-01-24 11:40:00,462.74,462.74,460.11,460.46,80417.0,442.5177,442.5177,440.0027,440.3374,80417.0
2022-01-24 11:50:00,460.23,464.41,460.23,464.41,71624.0,440.1174,444.1148,440.1174,444.1148,71624.0
2022-01-24 12:00:00,464.27,464.39,461.87,462.23,96727.0,443.9809,444.0956,441.6858,442.03,96727.0
2022-01-24 12:10:00,462.43,462.84,459.77,460.6,142426.0,442.2213,442.6134,439.6775,440.4713,142426.0
2022-01-24 12:20:00,460.54,462.22,459.36,460.85,78545.0,440.4139,442.0205,439.2854,440.7103,78545.0
2022-01-24 12:30:00,460.5,461.07,459.32,460.07,53409.0,440.3756,440.9207,439.2472,439.9644,53409.0
2022-01-24 12:40:00,460.03,462.18,459.38,462.12,48994.0,439.9262,441.9822,439.3046,441.9248,48994.0
2022-01-24 12:50:00,461.75,464.79,461.53,464.3,64485.0,441.571,444.4782,441.3606,444.0096,64485.0
2022-01-24 13:00:00,464.47,466.61,463.68,466.01,49498.0,444.1721,446.2186,443.4167,445.6448,49498.0
2022-01-24 13:10:00,466.16,468.99,466.15,468.47,61160.0,445.7883,448.4946,445.7787,447.9973,61160.0
2022-01-24 13:20:00,468.44,468.69,465.63,465.92,78224.0,447.9686,448.2077,445.2814,445.5588,78224.0
2022-01-24 13:30:00,465.82,468.7,465.72,468.49,50210.0,445.4631,448.2173,445.3675,448.0165,50210.0
2022-01-24 13:40:00,468.54,469.97,466.94,469.97,39661.0,448.0643,449.4318,446.5342,449.4318,39661.0
2022-01-24 13:50:00,470.16,472.26,469.54,472.08,82196.0,449.6135,451.6217,449.0206,451.4496,82196.0
2022-01-24 14:00:00,472.15,475.03,472.07,474.78,97472.0,451.5165,454.2707,451.44,454.0316,97472.0
2022-01-24 14:10:00,475.01,475.3,470.84,471.23,81200.0,454.2515,454.5289,450.2638,450.6367,81200.0
2022-01-24 14:20:00,471.66,472.28,469.73,470.16,85038.0,451.0479,451.6408,449.2023,449.6135,85038.0
2022-01-24 14:30:00,470.18,471.73,468.61,469.38,51861.0,449.6326,451.1149,448.1312,448.8676,51861.0
2022-01-24 14:40:00,468.98,470.75,468.67,470.57,60846.0,448.485,450.1777,448.1886,450.0056,60846.0
2022-01-24 14:50:00,470.72,472.87,469.94,472.8,65552.0,450.149,452.205,449.4031,452.1381,65552.0
2022-01-24 15:00:00,472.84,474.3,472.65,473.67,46377.0,452.1764,453.5726,451.9947,452.9701,46377.0
2022-01-24 15:10:00,473.76,476.68,473.76,474.77,51444.0,453.0562,455.8485,453.0562,454.022,51444.0
2022-01-24 15:20:00,474.92,477.32,474.84,476.2,109223.0,454.1655,456.4606,454.089,455.3895,109223.0
2022-01-24 15:30:00,476.08,479.19,475.32,479.15,126870.0,455.2748,458.2489,454.548,458.2106,126870.0
2022-01-24 15:40:00,479.04,479.9,476.54,479.49,80068.0,458.1054,458.9278,455.7147,458.5357,80068.0
2022-01-24 15:50:00,480.02,482.33,479.72,481.33,186107.0,459.0426,461.2516,458.7557,460.2953,186107.0
2022-01-25 09:30:00,474.8,474.8,471.61,472.23,117964.0,454.0507,454.0507,451.0001,451.593,117964.0
2022-01-25 09:40:00,471.91,473.12,468.55,468.69,135481.0,451.287,452.4441,448.0738,448.2077,135481.0
2022-01-25 09:50:00,468.5,469.21,465.61,466.66,104322.0,448.026,448.705,445.2623,446.2664,104322.0
2022-01-25 10:00:00,466.45,467.34,464.09,465.35,101761.0,446.0656,446.9167,443.8087,445.0137,101761.0
2022-01-25 10:10:00,465.28,469.26,464.37,468.5,69790.0,444.9467,448.7528,444.0765,448.026,69790.0
2022-01-25 10:20:00,468.54,471.15,467.16,471.15,40338.0,448.0643,450.5602,446.7446,450.5602,40338.0
2022-01-25 10:30:00,471.38,472.03,469.26,469.97,50001.0,450.7802,451.4018,448.7528,449.4318,50001.0
2022-01-25 10:40:00,470.21,471.83,468.92,471.57,42622.0,449.6613,451.2105,448.4277,450.9619,42622.0
2022-01-25 10:50:00,471.46,471.6,467.95,468.18,41559.0,450.8567,450.9905,447.5001,447.72,41559.0
2022-01-25 11:00:00,467.95,468.97,466.6,466.95,60628.0,447.5001,448.4755,446.2091,446.5438,60628.0
2022-01-25 11:10:00,467.68,469.82,466.51,469.82,38716.0,447.2419,449.2883,446.123,449.2883,38716.0
2022-01-25 11:20:00,469.83,471.04,469.79,470.23,41014.0,449.2979,450.455,449.2596,449.6804,41014.0
2022-01-25 11:30:00,470.3,470.57,466.88,467.58,21167.0,449.7474,450.0056,446.4768,447.1462,21167.0
2022-01-25 11:40:00,467.07,469.37,467.04,469.03,19815.0,446.6585,448.858,446.6298,448.5329,19815.0
2022-01-25 11:50:00,468.97,470.76,467.79,468.04,28145.0,448.4755,450.1873,447.347,447.5861,28145.0
2022-01-25 12:00:00,467.53,469.8,467.21,468.6,32473.0,447.0984,449.2692,446.7924,448.1216,32473.0
2022-01-25 12:10:00,468.77,469.21,466.75,467.91,43006.0,448.2842,448.705,446.3525,447.4618,43006.0
2022-01-25 12:20:00,467.67,469.86,467.5,469.16,67246.0,447.2323,449.3266,447.0697,448.6572,67246.0
2022-01-25 12:30:00,468.93,468.96,467.77,468.01,48486.0,448.4372,448.4659,447.3279,447.5574,48486.0
2022-01-25 12:40:00,468.38,468.5,467.12,467.19,28141.0,447.9113,448.026,446.7063,446.7733,28141.0
2022-01-25 12:50:00,467.14,468.27,466.64,468.22,23955.0,446.7255,447.8061,446.2473,447.7583,23955.0
2022-01-25 13:00:00,468.31,468.4,466.84,467.94,43935.0,447.8443,447.9304,446.4386,447.4905,43935.0
2022-01-25 13:10:00,467.65,469.19,467.65,468.98,15606.0,447.2132,448.6859,447.2132,448.485,15606.0
2022-01-25 13:20:00,468.9,470.79,468.34,470.4,15379.0,448.4085,450.2159,447.873,449.843,15379.0
2022-01-25 13:30:00,470.68,472.29,470.27,472.27,17560.0,450.1108,451.6504,449.7187,451.6313,17560.0
2022-01-25 13:40:00,472.51,473.3,471.68,473.23,30528.0,451.8608,452.6163,451.067,452.5493,30528.0
2022-01-25 13:50:00,473.24,474.54,472.99,474.54,26738.0,452.5589,453.8021,452.3198,453.8021,26738.0
2022-01-25 14:00:00,474.36,474.53,473.1,473.4,34394.0,453.6299,453.7925,452.425,452.7119,34394.0
2022-01-25 14:10:00,473.66,475.35,473.5,475.28,24348.0,452.9605,454.5767,452.8075,454.5097,24348.0
2022-01-25 14:20:00,475.09,476.06,475.02,475.56,16362.0,454.328,455.2556,454.2611,454.7775,16362.0
2022-01-25 14:30:00,475.7,476.04,474.38,475.94,46783.0,454.9114,455.2365,453.6491,455.1409,46783.0
2022-01-25 14:40:00,476.02,477.57,476.0,477.13,23681.0,455.2174,456.6996,455.1983,456.2789,23681.0
2022-01-25 14:50:00,477.12,478.92,477.04,478.39,24623.0,456.2693,457.9907,456.1928,457.4838,24623.0
2022-01-25 15:00:00,478.59,478.6,475.94,476.34,35293.0,457.6751,457.6846,455.1409,455.5234,35293.0
2022-01-25 15:10:00,476.38,477.75,475.76,477.7,33497.0,455.5617,456.8718,454.9687,456.824,33497.0
2022-01-25 15:20:00,477.17,477.45,473.64,473.68,44055.0,456.3171,456.5849,452.9414,452.9796,44055.0
2022-01-25 15:30:00,474.08,475.3,473.06,474.99,58022.0,453.3622,454.5289,452.3867,454.2324,58022.0
2022-01-25 15:40:00,475.0,475.92,473.81,474.15,33225.0,454.242,455.1218,453.104,453.4291,33225.0
2022-01-25 15:50:00,474.05,474.08,471.94,472.81,96469.0,453.3335,453.3622,451.3157,452.1477,96469.0
2022-01-26 09:30:00,478.56,478.8,476.38,477.86,73305.0,457.6464,457.8759,455.5617,456.977,73305.0
2022-01-26 09:40:00,477.79,480.55,477.37,480.31,83591.0,456.91,459.5494,456.5084,459.3199,83591.0
2022-01-26 09:50:00,480.35,481.92,480.05,481.86,60975.0,459.3582,460.8595,459.0713,460.8022,60975.0
2022-01-26 10:00:00,481.53,483.26,481.4,482.1,29334.0,460.4866,462.141,460.3623,461.0317,29334.0
2022-01-26 10:10:00,481.94,481.94,479.49,480.92,43456.0,460.8787,460.8787,458.5357,459.9033,43456.0
2022-01-26 10:20:00,480.86,481.23,476.85,477.35,88458.0,459.8459,460.1997,456.0111,456.4893,88458.0
2022-01-26 10:30:00,477.26,478.13,476.25,477.03,77977.0,456.4032,457.2352,455.4373,456.1832,77977.0
2022-01-26 10:40:00,477.36,477.66,476.11,476.55,23811.0,456.4988,456.7857,455.3035,455.7242,23811.0
2022-01-26 10:50:00,476.77,477.85,476.41,477.63,29372.0,455.9346,456.9674,455.5903,456.757,29372.0
2022-01-26 11:00:00,477.68,478.98,476.72,478.69,29440.0,456.8048,458.048,455.8868,457.7707,29440.0
2022-01-26 11:10:00,478.75,480.2,478.75,479.43,14849.0,457.8281,459.2147,457.8281,458.4784,14849.0
2022-01-26 11:20:00,479.69,480.19,478.98,478.98,24817.0,458.727,459.2052,458.048,458.048,24817.0
2022-01-26 11:30:00,479.08,479.7,477.86,478.41,10632.0,458.1437,458.7366,456.977,457.5029,10632.0
2022-01-26 11:40:00,478.69,479.6,478.62,478.81,15109.0,457.7707,458.6409,457.7038,457.8855,15109.0
2022-01-26 11:50:00,478.88,479.81,477.96,479.81,19899.0,457.9524,458.8418,457.0726,458.8418,19899.0
2022-01-26 12:00:00,479.65,479.83,479.08,479.62,10133.0,458.6888,458.8609,458.1437,458.6601,10133.0
2022-01-26 12:10:00,479.56,480.01,479.09,479.09,9706.0,458.6027,459.033,458.1532,458.1532,9706.0
2022-01-26 12:20:00,479.15,479.44,478.63,479.0,11130.0,458.2106,458.4879,457.7133,458.0672,11130.0
2022-01-26 12:30:00,479.0,479.03,478.47,478.69,9984.0,458.0672,458.0958,457.5603,457.7707,9984.0
2022-01-26 12:40:00,478.8,479.35,478.78,479.08,14121.0,457.8759,458.4019,457.8568,458.1437,14121.0
2022-01-26 12:50:00,479.04,479.71,478.92,479.58,10055.0,458.1054,458.7461,457.9907,458.6218,10055.0
2022-01-26 13:00:00,479.54,479.54,477.56,478.79,31031.0,458.5836,458.5836,456.6901,457.8663,31031.0
2022-01-26 13:10:00,478.56,479.21,478.45,478.68,10521.0,457.6464,458.268,457.5412,457.7611,10521.0
2022-01-26 13:20:00,478.49,478.88,477.59,478.78,8099.0,457.5794,457.9524,456.7188,457.8568,8099.0
2022-01-26 13:30:00,478.42,478.78,478.09,478.44,6560.0,457.5125,457.8568,457.1969,457.5316,6560.0
2022-01-26 13:40:00,478.41,479.06,478.41,478.81,5037.0,457.5029,458.1245,457.5029,457.8855,5037.0
2022-01-26 13:50:00,478.6,479.33,478.58,478.83,17924.0,457.6846,458.3827,457.6655,457.9046,17924.0
2022-01-26 14:00:00,478.95,482.3,478.94,480.36,56218.0,458.0193,461.2229,458.0098,459.3677,56218.0
2022-01-26 14:10:00,480.36,481.11,476.27,477.43,54046.0,459.3677,460.0849,455.4565,456.5658,54046.0
2022-01-26 14:20:00,477.44,480.33,476.82,480.04,40215.0,456.5753,459.339,455.9824,459.0617,40215.0
2022-01-26 14:30:00,479.62,480.13,475.19,478.74,54627.0,458.6601,459.1478,454.4237,457.8185,54627.0
2022-01-26 14:40:00,479.05,479.3,471.04,471.81,60991.0,458.115,458.354,450.455,451.1914,60991.0
2022-01-26 14:50:00,471.45,473.86,471.44,472.6,95940.0,450.8471,453.1518,450.8375,451.9468,95940.0
2022-01-26 15:00:00,472.49,472.49,467.14,467.14,121092.0,451.8417,451.8417,446.7255,446.7255,121092.0
2022-01-26 15:10:00,467.06,469.37,465.76,465.88,81429.0,446.6489,448.858,445.4058,445.5205,81429.0
2022-01-26 15:20:00,465.99,468.22,463.27,468.18,63223.0,445.6257,447.7583,443.0246,447.72,63223.0
2022-01-26 15:30:00,468.11,469.48,466.35,467.76,70831.0,447.6531,448.9632,445.97,447.3184,70831.0
2022-01-26 15:40:00,467.67,469.42,466.57,467.76,96223.0,447.2323,448.9058,446.1804,447.3184,96223.0
2022-01-26 15:50:00,467.7,469.22,466.6,467.8,68877.0,447.261,448.7146,446.2091,447.3566,68877.0
2022-01-27 09:30:00,471.75,473.59,471.65,473.4,94911.0,451.134,452.8936,451.0384,452.7119,94911.0
2022-01-27 09:40:00,473.49,477.06,473.49,476.87,88691.0,452.798,456.2119,452.798,456.0302,88691.0
2022-01-27 09:50:00,476.7,477.08,474.13,474.97,94644.0,455.8677,456.2311,453.41,454.2133,94644.0
2022-01-27 10:00:00,475.12,475.86,473.13,475.52,52425.0,454.3567,455.0644,452.4537,454.7392,52425.0
2022-01-27 10:10:00,474.66,475.76,473.58,473.58,24451.0,453.9168,454.9687,452.884,452.884,24451.0
2022-01-27 10:20:00,473.86,474.04,469.59,469.59,45978.0,453.1518,453.3239,449.0684,449.0684,45978.0
2022-01-27 10:30:00,469.46,470.02,468.37,468.79,59014.0,448.9441,449.4796,447.9017,448.3033,59014.0
2022-01-27 10:40:00,468.93,470.62,468.77,470.07,43881.0,448.4372,450.0534,448.2842,449.5274,43881.0
2022-01-27 10:50:00,470.07,471.76,469.59,471.76,29799.0,449.5274,451.1436,449.0684,451.1436,29799.0
2022-01-27 11:00:00,471.82,473.22,471.12,471.12,31756.0,451.2009,452.5397,450.5315,450.5315,31756.0
2022-01-27 11:10:00,471.5,472.67,469.79,470.47,29770.0,450.8949,452.0138,449.2596,449.9099,29770.0
2022-01-27 11:20:00,470.05,470.83,468.58,469.09,16083.0,449.5083,450.2542,448.1025,448.5902,16083.0
2022-01-27 11:30:00,469.13,471.52,469.13,470.28,11412.0,448.6285,450.914,448.6285,449.7282,11412.0
2022-01-27 11:40:00,470.45,471.24,469.85,469.85,19169.0,449.8908,450.6463,449.317,449.317,19169.0
2022-01-27 11:50:00,469.92,470.5,469.45,470.25,11070.0,449.384,449.9386,448.9345,449.6995,11070.0
2022-01-27 12:00:00,470.2,470.22,467.99,468.18,21196.0,449.6517,449.6709,447.5383,447.72,21196.0
2022-01-27 12:10:00,468.33,468.33,466.37,466.43,43479.0,447.8634,447.8634,445.9891,446.0465,43479.0
2022-01-27 12:20:00,466.59,466.7,465.67,466.03,20837.0,446.1995,446.3047,445.3197,445.664,20837.0
2022-01-27 12:30:00,466.36,466.36,464.3,464.63,19684.0,445.9795,445.9795,444.0096,444.3251,19684.0
2022-01-27 12:40:00,464.63,464.99,463.28,463.55,16421.0,444.3251,444.6694,443.0341,443.2923,16421.0
2022-01-27 12:50:00,463.78,465.36,463.63,464.51,17612.0,443.5123,445.0232,443.3688,444.2104,17612.0
2022-01-27 13:00:00,464.36,465.03,461.83,462.48,31269.0,444.0669,444.7077,441.6475,442.2691,31269.0
2022-01-27 13:10:00,462.59,463.5,461.99,462.24,12525.0,442.3743,443.2445,441.8005,442.0396,12525.0
2022-01-27 13:20:00,462.1,462.1,460.69,460.75,23178.0,441.9057,441.9057,440.5573,440.6147,23178.0
2022-01-27 13:30:00,460.89,462.81,460.57,460.75,16341.0,440.7486,442.5847,440.4426,440.6147,16341.0
2022-01-27 13:40:00,460.9,462.08,460.64,461.86,35956.0,440.7581,441.8866,440.5095,441.6762,35956.0
2022-01-27 13:50:00,461.78,463.17,460.74,462.68,20529.0,441.5997,442.9289,440.6051,442.4604,20529.0
2022-01-27 14:00:00,462.78,464.87,462.74,463.84,63598.0,442.556,444.5547,442.5177,443.5697,63598.0
2022-01-27 14:10:00,463.86,464.63,462.25,462.51,134006.0,443.5888,444.3251,442.0492,442.2978,134006.0
2022-01-27 14:20:00,462.36,462.58,460.44,460.78,38901.0,442.1543,442.3647,440.3183,440.6434,38901.0
2022-01-27 14:30:00,460.57,461.19,459.44,460.92,39905.0,440.4426,441.0355,439.362,440.7773,39905.0
2022-01-27 14:40:00,460.73,463.16,460.72,462.34,72562.0,440.5956,442.9194,440.586,442.1352,72562.0
2022-01-27 14:50:00,462.09,462.24,459.51,460.69,54926.0,441.8961,442.0396,439.4289,440.5573,54926.0
2022-01-27 15:00:00,460.8,462.52,460.72,460.8,47679.0,440.6625,442.3074,440.586,440.6625,47679.0
2022-01-27 15:10:00,460.83,461.05,458.52,459.56,47407.0,440.6912,440.9016,438.4822,439.4767,47407.0
2022-01-27 15:20:00,459.82,461.56,458.77,461.15,50663.0,439.7253,441.3893,438.7212,440.9972,50663.0
2022-01-27 15:30:00,461.29,461.96,459.75,460.07,59057.0,441.1311,441.7718,439.6584,439.9644,59057.0
2022-01-27 15:40:00,460.05,463.56,459.88,461.88,68252.0,439.9453,443.3019,439.7827,441.6953,68252.0
2022-01-27 15:50:00,461.54,462.04,460.6,460.68,103260.0,441.3702,441.8483,440.4713,440.5478,103260.0
2022-01-28 09:30:00,461.38,461.94,457.66,458.07,61458.0,441.2172,441.7527,437.6597,438.0518,61458.0
2022-01-28 09:40:00,458.25,459.13,456.94,457.92,45823.0,438.224,439.0655,436.9712,437.9084,45823.0
2022-01-28 09:50:00,457.72,459.51,456.79,456.99,19414.0,437.7171,439.4289,436.8278,437.019,19414.0
2022-01-28 10:00:00,456.89,458.37,456.39,458.37,28865.0,436.9234,438.3387,436.4452,438.3387,28865.0
2022-01-28 10:10:00,458.27,460.21,458.27,460.21,28784.0,438.2431,440.0983,438.2431,440.0983,28784.0
2022-01-28 10:20:00,460.05,460.23,456.77,457.15,35268.0,439.9453,440.1174,436.8086,437.172,35268.0
2022-01-28 10:30:00,457.49,458.22,456.41,456.95,23920.0,437.4972,438.1953,436.4644,436.9808,23920.0
2022-01-28 10:40:00,456.83,458.1,454.74,458.05,27689.0,436.866,438.0805,434.8673,438.0327,27689.0
2022-01-28 10:50:00,458.32,459.67,457.8,459.67,25953.0,438.2909,439.5819,437.7936,439.5819,25953.0
2022-01-28 11:00:00,459.74,459.8,457.85,459.22,8470.0,439.6488,439.7062,437.8414,439.1516,8470.0
2022-01-28 11:10:00,459.03,461.63,459.03,461.34,28682.0,438.9699,441.4562,438.9699,441.1789,28682.0
2022-01-28 11:20:00,461.77,461.77,460.05,460.45,40117.0,441.5901,441.5901,439.9453,440.3278,40117.0
2022-01-28 11:30:00,460.75,461.66,459.74,460.95,20005.0,440.6147,441.4849,439.6488,440.806,20005.0
2022-01-28 11:40:00,460.71,461.27,460.43,460.97,8372.0,440.5765,441.112,440.3087,440.8251,8372.0
2022-01-28 11:50:00,460.72,463.05,460.09,462.88,24237.0,440.586,442.8142,439.9835,442.6516,24237.0
2022-01-28 12:00:00,462.9,463.99,462.64,463.94,29275.0,442.6707,443.7131,442.4221,443.6653,29275.0
2022-01-28 12:10:00,463.98,464.3,462.76,464.17,30132.0,443.7035,444.0096,442.5369,443.8852,30132.0
2022-01-28 12:20:00,464.28,464.28,461.6,461.94,39437.0,443.9904,443.9904,441.4276,441.7527,39437.0
2022-01-28 12:30:00,461.95,462.16,460.86,460.87,11949.0,441.7623,441.9631,440.7199,440.7295,11949.0
2022-01-28 12:40:00,460.87,461.56,460.0,460.34,14056.0,440.7295,441.3893,439.8975,440.2226,14056.0
2022-01-28 12:50:00,460.23,460.25,459.05,459.56,17053.0,440.1174,440.1366,438.989,439.4767,17053.0
2022-01-28 13:00:00,459.51,462.07,459.45,461.73,29138.0,439.4289,441.877,439.3715,441.5519,29138.0
2022-01-28 13:10:00,461.7,462.13,461.42,461.9,21729.0,441.5232,441.9344,441.2554,441.7144,21729.0
2022-01-28 13:20:00,461.86,461.86,460.33,460.97,7305.0,441.6762,441.6762,440.2131,440.8251,7305.0
2022-01-28 13:30:00,461.35,462.9,461.35,462.2,38382.0,441.1885,442.6707,441.1885,442.0013,38382.0
2022-01-28 13:40:00,462.14,462.62,461.49,461.8,19459.0,441.944,442.403,441.3224,441.6188,19459.0
2022-01-28 13:50:00,461.89,463.34,461.89,462.51,86398.0,441.7049,443.0915,441.7049,442.2978,86398.0
2022-01-28 14:00:00,462.49,463.67,460.57,460.78,46567.0,442.2787,443.4071,440.4426,440.6434,46567.0
2022-01-28 14:10:00,460.73,460.84,458.34,458.4,35367.0,440.5956,440.7008,438.31,438.3674,35367.0
2022-01-28 14:20:00,458.25,458.25,456.58,456.73,42256.0,438.224,438.224,436.6269,436.7704,42256.0
2022-01-28 14:30:00,456.62,458.2,456.06,457.94,34878.0,436.6652,438.1761,436.1297,437.9275,34878.0
2022-01-28 14:40:00,458.57,460.8,458.57,460.64,22692.0,438.53,440.6625,438.53,440.5095,22692.0
2022-01-28 14:50:00,460.62,462.33,460.06,462.13,25945.0,440.4904,442.1257,439.9549,441.9344,25945.0
2022-01-28 15:00:00,462.19,462.92,461.35,462.57,41701.0,441.9918,442.6899,441.1885,442.3552,41701.0
2022-01-28 15:10:00,462.58,462.91,461.5,462.81,22242.0,442.3647,442.6803,441.3319,442.5847,22242.0
2022-01-28 15:20:00,462.74,464.05,462.52,463.85,27906.0,442.5177,443.7705,442.3074,443.5792,27906.0
2022-01-28 15:30:00,463.7,464.85,462.37,464.3,25976.0,443.4358,444.5355,442.1639,444.0096,25976.0
2022-01-28 15:40:00,464.61,466.55,464.5,466.55,30090.0,444.306,446.1612,444.2008,446.1612,30090.0
2022-01-28 15:50:00,467.05,469.91,466.92,469.74,177448.0,446.6394,449.3744,446.5151,449.2118,177448.0
2022-01-31 09:30:00,467.43,469.43,466.57,468.54,98487.0,447.0028,448.9154,446.1804,448.0643,98487.0
2022-01-31 09:40:00,468.51,469.6,468.08,468.08,33983.0,448.0356,449.0779,447.6244,447.6244,33983.0
2022-01-31 09:50:00,468.16,470.21,468.14,470.2,54601.0,447.7009,449.6613,447.6818,449.6517,54601.0
2022-01-31 10:00:00,470.32,471.71,470.32,471.52,40162.0,449.7665,451.0957,449.7665,450.914,40162.0
2022-01-31 10:10:00,471.69,472.81,471.05,472.3,59139.0,451.0766,452.1477,450.4646,451.66,59139.0
2022-01-31 10:20:00,472.38,473.4,471.55,471.65,48502.0,451.7365,452.7119,450.9427,451.0384,48502.0
2022-01-31 10:30:00,471.65,472.84,471.47,471.87,35023.0,451.0384,452.1764,450.8662,451.2487,35023.0
2022-01-31 10:40:00,471.75,471.93,470.46,471.08,27128.0,451.134,451.3061,449.9004,450.4933,27128.0
2022-01-31 10:50:00,471.09,473.03,471.09,472.58,23711.0,450.5028,452.3581,450.5028,451.9277,23711.0
2022-01-31 11:00:00,472.63,473.27,472.36,472.52,23004.0,451.9755,452.5876,451.7173,451.8703,23004.0
2022-01-31 11:10:00,472.3,473.16,471.57,472.28,22493.0,451.66,452.4824,450.9619,451.6408,22493.0
2022-01-31 11:20:00,472.46,472.99,471.67,472.28,35193.0,451.813,452.3198,451.0575,451.6408,35193.0
2022-01-31 11:30:00,472.54,473.55,471.97,472.48,16428.0,451.8895,452.8553,451.3444,451.8321,16428.0
2022-01-31 11:40:00,472.63,472.97,472.08,472.88,16045.0,451.9755,452.3007,451.4496,452.2146,16045.0
2022-01-31 11:50:00,472.97,474.58,472.85,474.57,27167.0,452.3007,453.8403,452.1859,453.8308,27167.0
2022-01-31 12:00:00,474.6,475.04,474.38,474.38,8353.0,453.8594,454.2802,453.6491,453.6491,8353.0
2022-01-31 12:10:00,474.57,475.86,474.49,475.84,14853.0,453.8308,455.0644,453.7542,455.0453,14853.0
2022-01-31 12:20:00,475.65,475.73,474.74,475.34,25201.0,454.8636,454.9401,453.9933,454.5671,25201.0
2022-01-31 12:30:00,475.52,475.52,474.66,475.35,15052.0,454.7392,454.7392,453.9168,454.5767,15052.0
2022-01-31 12:40:00,475.15,476.26,475.15,476.24,10521.0,454.3854,455.4469,454.3854,455.4278,10521.0
2022-01-31 12:50:00,476.14,476.49,475.82,476.19,22367.0,455.3321,455.6668,455.0261,455.38,22367.0
2022-01-31 13:00:00,476.19,476.19,475.41,475.89,14118.0,455.38,455.38,454.634,455.0931,14118.0
2022-01-31 13:10:00,475.76,476.48,475.49,476.48,15105.0,454.9687,455.6573,454.7105,455.6573,15105.0
2022-01-31 13:20:00,476.47,476.83,475.64,475.72,21057.0,455.6477,455.992,454.854,454.9305,21057.0
2022-01-31 13:30:00,475.61,476.26,475.2,475.93,14440.0,454.8253,455.4469,454.4332,455.1313,14440.0
2022-01-31 13:40:00,475.94,476.37,475.44,475.93,24557.0,455.1409,455.5521,454.6627,455.1313,24557.0
2022-01-31 13:50:00,475.8,476.01,475.33,475.58,23644.0,455.007,455.2078,454.5575,454.7966,23644.0
2022-01-31 14:00:00,475.6,476.28,475.3,476.05,15932.0,454.8157,455.466,454.5289,455.2461,15932.0
2022-01-31 14:10:00,476.04,476.34,475.88,476.1,19393.0,455.2365,455.5234,455.0835,455.2939,19393.0
2022-01-31 14:20:00,476.08,477.12,475.83,477.09,13785.0,455.2748,456.2693,455.0357,456.2406,13785.0
2022-01-31 14:30:00,477.09,477.29,476.66,476.76,26736.0,456.2406,456.4319,455.8294,455.925,26736.0
2022-01-31 14:40:00,476.85,477.11,476.48,476.65,17657.0,456.0111,456.2598,455.6573,455.8199,17657.0
2022-01-31 14:50:00,476.68,476.84,476.09,476.72,33245.0,455.8485,456.0016,455.2843,455.8868,33245.0
2022-01-31 15:00:00,476.62,477.3,475.92,476.04,30614.0,455.7912,456.4414,455.1218,455.2365,30614.0
2022-01-31 15:10:00,475.98,476.19,473.66,473.71,28346.0,455.1791,455.38,452.9605,453.0083,28346.0
2022-01-31 15:20:00,473.96,476.22,473.96,475.69,25925.0,453.2474,455.4086,453.2474,454.9018,25925.0
2022-01-31 15:30:00,475.57,476.97,475.02,476.46,31929.0,454.7871,456.1259,454.2611,455.6382,31929.0
2022-01-31 15:40:00,476.38,477.64,476.24,477.64,28007.0,455.5617,456.7666,455.4278,456.7666,28007.0
2022-01-31 15:50:00,477.62,480.38,477.61,480.12,210459.0,456.7475,459.3868,456.7379,459.1382,210459.0
2022-02-01 09:30:00,481.56,482.68,480.3,482.29,77509.0,460.5153,461.5863,459.3103,461.2134,77509.0
2022-02-01 09:40:00,482.02,482.55,478.98,479.91,24968.0,460.9552,461.462,458.048,458.9374,24968.0
2022-02-01 09:50:00,479.91,480.8,479.36,480.0,43939.0,458.9374,459.7885,458.4114,459.0235,43939.0
2022-02-01 10:00:00,479.69,479.69,475.37,476.79,47615.0,458.727,458.727,454.5958,455.9537,47615.0
2022-02-01 10:10:00,477.47,478.85,476.94,477.85,43791.0,456.604,457.9237,456.0972,456.9674,43791.0
2022-02-01 10:20:00,477.96,479.98,477.96,478.98,44668.0,457.0726,459.0043,457.0726,458.048,44668.0
2022-02-01 10:30:00,479.64,480.8,479.54,480.27,33119.0,458.6792,459.7885,458.5836,459.2817,33119.0
2022-02-01 10:40:00,480.6,480.85,479.05,479.57,16883.0,459.5972,459.8363,458.115,458.6122,16883.0
2022-02-01 10:50:00,479.66,481.74,479.66,481.74,27905.0,458.6983,460.6874,458.6983,460.6874,27905.0
2022-02-01 11:00:00,481.81,482.34,481.06,482.34,15756.0,460.7544,461.2612,460.0371,461.2612,15756.0
2022-02-01 11:10:00,482.12,483.14,482.08,482.55,23610.0,461.0508,462.0262,461.0126,461.462,23610.0
2022-02-01 11:20:00,482.7,482.88,481.33,481.92,37866.0,461.6055,461.7776,460.2953,460.8595,37866.0
2022-02-01 11:30:00,481.78,482.67,480.58,482.16,17902.0,460.7257,461.5768,459.5781,461.0891,17902.0
2022-02-01 11:40:00,482.4,483.02,482.17,482.32,14926.0,461.3186,461.9115,461.0986,461.2421,14926.0
2022-02-01 11:50:00,482.25,482.92,481.97,482.76,11090.0,461.1751,461.8158,460.9074,461.6628,11090.0
2022-02-01 12:00:00,482.62,482.84,482.2,482.34,19374.0,461.529,461.7393,461.1273,461.2612,19374.0
2022-02-01 12:10:00,482.41,482.41,481.19,482.04,29120.0,461.3281,461.3281,460.1615,460.9743,29120.0
2022-02-01 12:20:00,482.03,482.42,481.21,481.58,27698.0,460.9647,461.3377,460.1806,460.5344,27698.0
2022-02-01 12:30:00,481.62,481.66,480.04,481.3,38525.0,460.5727,460.6109,459.0617,460.2666,38525.0
2022-02-01 12:40:00,481.39,481.9,481.05,481.12,21938.0,460.3527,460.8404,460.0276,460.0945,21938.0
2022-02-01 12:50:00,481.13,482.34,480.92,482.34,16949.0,460.1041,461.2612,459.9033,461.2612,16949.0
2022-02-01 13:00:00,482.33,482.56,481.44,481.78,28886.0,461.2516,461.4716,460.4005,460.7257,28886.0
2022-02-01 13:10:00,481.69,482.3,481.68,482.21,9782.0,460.6396,461.2229,460.63,461.1369,9782.0
2022-02-01 13:20:00,482.29,482.9,482.04,482.79,8040.0,461.2134,461.7967,460.9743,461.6915,8040.0
2022-02-01 13:30:00,482.71,482.92,481.74,482.84,9102.0,461.615,461.8158,460.6874,461.7393,9102.0
2022-02-01 13:40:00,482.74,482.79,482.02,482.02,5340.0,461.6437,461.6915,460.9552,460.9552,5340.0
2022-02-01 13:50:00,482.11,482.38,481.29,481.87,3881.0,461.0412,461.2994,460.2571,460.8117,3881.0
2022-02-01 14:00:00,482.07,482.75,481.91,482.58,3868.0,461.003,461.6533,460.85,461.4907,3868.0
2022-02-01 14:10:00,482.44,482.7,481.89,482.43,6933.0,461.3568,461.6055,460.8309,461.3473,6933.0
2022-02-01 14:20:00,482.14,482.19,481.51,482.19,8643.0,461.0699,461.1178,460.4675,461.1178,8643.0
2022-02-01 14:30:00,482.3,482.65,481.84,482.29,8480.0,461.2229,461.5576,460.783,461.2134,8480.0
2022-02-01 14:40:00,482.33,482.75,482.15,482.43,6572.0,461.2516,461.6533,461.0795,461.3473,6572.0
2022-02-01 14:50:00,482.37,482.52,481.91,482.43,8441.0,461.2899,461.4333,460.85,461.3473,8441.0
2022-02-01 15:00:00,482.39,483.82,482.25,483.72,17134.0,461.309,462.6765,461.1751,462.5809,17134.0
2022-02-01 15:10:00,483.69,483.7,482.96,483.44,17032.0,462.5522,462.5618,461.8541,462.3131,17032.0
2022-02-01 15:20:00,483.59,484.27,483.38,484.21,24401.0,462.4566,463.1069,462.2557,463.0495,24401.0
2022-02-01 15:30:00,484.2,484.52,483.51,483.52,33839.0,463.0399,463.3459,462.3801,462.3896,33839.0
2022-02-01 15:40:00,483.64,484.77,483.54,484.77,24215.0,462.5044,463.585,462.4088,463.585,24215.0
2022-02-01 15:50:00,484.77,485.71,484.77,484.9,68823.0,463.585,464.4839,463.585,463.7093,68823.0
2022-02-02 09:30:00,485.97,487.27,485.45,486.43,25148.0,464.7326,465.9757,464.2353,465.1725,25148.0
2022-02-02 09:40:00,486.18,486.49,483.36,483.38,22213.0,464.9334,465.2298,462.2366,462.2557,22213.0
2022-02-02 09:50:00,483.87,484.48,483.42,483.53,13230.0,462.7243,463.3077,462.294,462.3992,13230.0
2022-02-02 10:00:00,483.52,485.32,483.52,485.16,21287.0,462.3896,464.111,462.3896,463.958,21287.0
2022-02-02 10:10:00,484.78,485.0,482.78,483.97,37203.0,463.5946,463.805,461.682,462.82,37203.0
2022-02-02 10:20:00,483.73,483.85,482.26,482.84,6442.0,462.5905,462.7052,461.1847,461.7393,6442.0
2022-02-02 10:30:00,482.96,483.27,481.23,483.07,20552.0,461.8541,462.1506,460.1997,461.9593,20552.0
2022-02-02 10:40:00,483.11,485.66,482.28,485.05,90599.0,461.9975,464.4361,461.2038,463.8528,90599.0
2022-02-02 10:50:00,485.06,485.19,483.51,484.98,18443.0,463.8623,463.9866,462.3801,463.7858,18443.0
2022-02-02 11:00:00,484.4,484.75,483.07,483.07,11225.0,463.2312,463.5659,461.9593,461.9593,11225.0
2022-02-02 11:10:00,482.88,483.15,481.84,482.88,16885.0,461.7776,462.0358,460.783,461.7776,16885.0
2022-02-02 11:20:00,482.96,483.89,482.93,483.57,9831.0,461.8541,462.7435,461.8254,462.4374,9831.0
2022-02-02 11:30:00,483.09,483.09,481.72,481.89,8260.0,461.9784,461.9784,460.6683,460.8309,8260.0
2022-02-02 11:40:00,481.95,483.5,481.77,483.0,3887.0,460.8882,462.3705,460.7161,461.8924,3887.0
2022-02-02 11:50:00,483.05,483.78,483.0,483.78,7148.0,461.9402,462.6383,461.8924,462.6383,7148.0
2022-02-02 12:00:00,483.7,484.74,482.96,484.65,5674.0,462.5618,463.5563,461.8541,463.4702,5674.0
2022-02-02 12:10:00,484.44,484.73,484.0,484.25,5473.0,463.2694,463.5467,462.8487,463.0877,5473.0
2022-02-02 12:20:00,484.41,484.47,484.01,484.44,3800.0,463.2407,463.2981,462.8582,463.2694,3800.0
2022-02-02 12:30:00,483.97,484.7,483.86,484.59,6213.0,462.82,463.5181,462.7148,463.4129,6213.0
2022-02-02 12:40:00,484.33,485.37,484.17,485.16,8227.0,463.1642,464.1588,463.0112,463.958,8227.0
2022-02-02 12:50:00,484.76,485.11,484.75,485.1,3360.0,463.5754,463.9101,463.5659,463.9006,3360.0
2022-02-02 13:00:00,485.42,485.57,485.15,485.33,5644.0,464.2066,464.35,463.9484,464.1205,5644.0
2022-02-02 13:10:00,484.71,485.26,484.58,485.15,3839.0,463.5276,464.0536,463.4033,463.9484,3839.0
2022-02-02 13:20:00,484.88,485.07,483.72,484.11,7339.0,463.6902,463.8719,462.5809,462.9538,7339.0
2022-02-02 13:30:00,484.28,485.21,484.28,484.94,2914.0,463.1164,464.0058,463.1164,463.7476,2914.0
2022-02-02 13:40:00,484.85,485.23,484.58,484.66,1513.0,463.6615,464.0249,463.4033,463.4798,1513.0
2022-02-02 13:50:00,484.76,485.38,484.76,485.2,6480.0,463.5754,464.1683,463.5754,463.9962,6480.0
2022-02-02 14:00:00,485.22,485.94,485.22,485.46,9487.0,464.0153,464.7039,464.0153,464.2448,9487.0
2022-02-02 14:10:00,485.64,485.64,484.44,485.28,9056.0,464.417,464.417,463.2694,464.0727,9056.0
2022-02-02 14:20:00,485.02,485.17,484.48,484.89,6079.0,463.8241,463.9675,463.3077,463.6998,6079.0
2022-02-02 14:30:00,484.98,486.02,484.98,485.55,9639.0,463.7858,464.7804,463.7858,464.3309,9639.0
2022-02-02 14:40:00,485.97,486.42,485.79,486.1,22552.0,464.7326,465.1629,464.5604,464.8569,22552.0
2022-02-02 14:50:00,486.25,486.25,485.76,485.76,4262.0,465.0003,465.0003,464.5317,464.5317,4262.0
2022-02-02 15:00:00,485.67,486.19,485.14,485.56,13456.0,464.4457,464.9429,463.9388,464.3405,13456.0
2022-02-02 15:10:00,485.45,486.17,485.12,486.17,8784.0,464.2353,464.9238,463.9197,464.9238,8784.0
2022-02-02 15:20:00,486.16,486.24,484.86,485.19,10621.0,464.9143,464.9908,463.6711,463.9866,10621.0
2022-02-02 15:30:00,485.25,485.67,484.7,485.23,9770.0,464.044,464.4457,463.5181,464.0249,9770.0
2022-02-02 15:40:00,485.19,486.05,485.18,485.75,12140.0,463.9866,464.8091,463.9771,464.5222,12140.0
2022-02-02 15:50:00,485.7,485.7,484.35,484.99,129373.0,464.4744,464.4744,463.1834,463.7954,129373.0
2022-02-03 09:30:00,480.6,482.29,479.19,482.28,98326.0,459.5972,461.2134,458.2489,461.2038,98326.0
2022-02-03 09:40:00,482.47,483.03,480.74,481.28,57819.0,461.3855,461.921,459.7311,460.2475,57819.0
2022-02-03 09:50:00,480.51,480.91,479.58,480.21,21523.0,459.5112,459.8937,458.6218,459.2243,21523.0
2022-02-03 10:00:00,480.02,481.15,479.53,480.64,21689.0,459.0426,460.1232,458.574,459.6355,21689.0
2022-02-03 10:10:00,481.05,483.55,480.8,483.55,58648.0,460.0276,462.4183,459.7885,462.4183,58648.0
2022-02-03 10:20:00,483.58,484.19,482.52,482.96,25708.0,462.447,463.0303,461.4333,461.8541,25708.0
2022-02-03 10:30:00,482.83,483.64,482.31,483.06,23508.0,461.7298,462.5044,461.2325,461.9497,23508.0
2022-02-03 10:40:00,483.06,483.81,482.32,482.51,37636.0,461.9497,462.667,461.2421,461.4238,37636.0
2022-02-03 10:50:00,482.75,484.05,482.75,483.54,7091.0,461.6533,462.8965,461.6533,462.4088,7091.0
2022-02-03 11:00:00,483.63,483.68,482.44,483.57,26504.0,462.4948,462.5426,461.3568,462.4374,26504.0
2022-02-03 11:10:00,483.34,484.17,483.32,483.58,17473.0,462.2175,463.0112,462.1984,462.447,17473.0
2022-02-03 11:20:00,483.47,483.48,482.24,482.58,29025.0,462.3418,462.3514,461.1656,461.4907,29025.0
2022-02-03 11:30:00,482.73,483.15,481.8,481.81,11285.0,461.6342,462.0358,460.7448,460.7544,11285.0
2022-02-03 11:40:00,481.65,481.87,481.28,481.6,8720.0,460.6013,460.8117,460.2475,460.5535,8720.0
2022-02-03 11:50:00,481.32,481.78,480.54,480.54,16945.0,460.2858,460.7257,459.5399,459.5399,16945.0
2022-02-03 12:00:00,480.73,480.97,479.82,480.4,17663.0,459.7216,459.9511,458.8513,459.406,17663.0
2022-02-03 12:10:00,480.24,480.69,479.21,479.24,14854.0,459.253,459.6833,458.268,458.2967,14854.0
2022-02-03 12:20:00,479.33,480.52,479.33,480.07,5288.0,458.3827,459.5207,458.3827,459.0904,5288.0
2022-02-03 12:30:00,480.03,480.93,479.57,480.57,10246.0,459.0521,459.9128,458.6122,459.5685,10246.0
2022-02-03 12:40:00,480.52,480.65,479.46,479.65,10538.0,459.5207,459.6451,458.5071,458.6888,10538.0
2022-02-03 12:50:00,480.12,480.25,479.55,480.25,8137.0,459.1382,459.2625,458.5931,459.2625,8137.0
2022-02-03 13:00:00,479.85,480.1,479.16,479.16,6050.0,458.88,459.1191,458.2202,458.2202,6050.0
2022-02-03 13:10:00,479.09,480.02,478.94,479.75,7851.0,458.1532,459.0426,458.0098,458.7844,7851.0
2022-02-03 13:20:00,480.29,480.67,480.25,480.27,1527.0,459.3008,459.6642,459.2625,459.2817,1527.0
2022-02-03 13:30:00,480.28,481.3,480.15,480.15,4083.0,459.2912,460.2666,459.1669,459.1669,4083.0
2022-02-03 13:40:00,480.4,480.71,480.25,480.65,6413.0,459.406,459.7024,459.2625,459.6451,6413.0
2022-02-03 13:50:00,480.51,480.58,480.14,480.45,4421.0,459.5112,459.5781,459.1573,459.4538,4421.0
2022-02-03 14:00:00,480.46,481.0,480.28,480.73,1700.0,459.4634,459.9798,459.2912,459.7216,1700.0
2022-02-03 14:10:00,480.98,481.0,480.38,480.65,3808.0,459.9606,459.9798,459.3868,459.6451,3808.0
2022-02-03 14:20:00,480.71,480.73,479.65,479.71,10567.0,459.7024,459.7216,458.6888,458.7461,10567.0
2022-02-03 14:30:00,479.34,480.01,478.86,479.3,22639.0,458.3923,459.033,457.9333,458.354,22639.0
2022-02-03 14:40:00,478.75,478.88,477.83,478.05,36725.0,457.8281,457.9524,456.9483,457.1587,36725.0
2022-02-03 14:50:00,478.02,478.87,477.91,478.58,23245.0,457.13,457.9428,457.0248,457.6655,23245.0
2022-02-03 15:00:00,478.88,478.88,477.64,477.96,10946.0,457.9524,457.9524,456.7666,457.0726,10946.0
2022-02-03 15:10:00,477.93,479.59,477.93,479.53,16225.0,457.0439,458.6314,457.0439,458.574,16225.0
2022-02-03 15:20:00,479.58,480.2,479.03,479.19,4562.0,458.6218,459.2147,458.0958,458.2489,4562.0
2022-02-03 15:30:00,479.14,479.15,477.77,478.06,13670.0,458.201,458.2106,456.8909,457.1682,13670.0
2022-02-03 15:40:00,478.03,478.43,477.06,477.44,24009.0,457.1395,457.5221,456.2119,456.5753,24009.0
2022-02-03 15:50:00,477.2,478.33,476.65,477.15,103023.0,456.3458,457.4264,455.8199,456.298,103023.0
2022-02-04 09:30:00,476.4,476.78,474.58,475.11,74330.0,455.5808,455.9442,453.8403,454.3472,74330.0
2022-02-04 09:40:00,475.14,477.51,475.14,476.18,21300.0,454.3758,456.6423,454.3758,455.3704,21300.0
2022-02-04 09:50:00,475.85,476.04,474.49,475.46,16047.0,455.0548,455.2365,453.7542,454.6819,16047.0
2022-02-04 10:00:00,476.03,476.37,474.92,475.17,8901.0,455.2269,455.5521,454.1655,454.4045,8901.0
2022-02-04 10:10:00,474.18,476.86,474.18,476.68,7485.0,453.4578,456.0207,453.4578,455.8485,7485.0
2022-02-04 10:20:00,476.86,476.95,474.72,474.76,9896.0,456.0207,456.1067,453.9742,454.0124,9896.0
2022-02-04 10:30:00,475.05,475.65,473.53,473.57,17701.0,454.2898,454.8636,452.8362,452.8745,17701.0
2022-02-04 10:40:00,473.47,473.57,471.84,472.04,10804.0,452.7788,452.8745,451.2201,451.4113,10804.0
2022-02-04 10:50:00,472.37,472.92,471.82,472.25,18689.0,451.7269,452.2529,451.2009,451.6121,18689.0
2022-02-04 11:00:00,472.01,472.84,472.01,472.64,11450.0,451.3826,452.1764,451.3826,451.9851,11450.0
2022-02-04 11:10:00,472.24,472.42,471.4,472.2,13642.0,451.6026,451.7747,450.7993,451.5643,13642.0
2022-02-04 11:20:00,472.21,473.72,471.47,473.32,11970.0,451.5739,453.0179,450.8662,452.6354,11970.0
2022-02-04 11:30:00,473.39,474.65,473.15,474.16,3310.0,452.7023,453.9073,452.4728,453.4387,3310.0
2022-02-04 11:40:00,474.31,475.38,474.1,474.59,10456.0,453.5821,454.6054,453.3813,453.8499,10456.0
2022-02-04 11:50:00,474.55,475.51,474.44,474.6,8506.0,453.8116,454.7297,453.7064,453.8594,8506.0
2022-02-04 12:00:00,474.03,474.36,473.64,474.35,3796.0,453.3144,453.6299,452.9414,453.6204,3796.0
2022-02-04 12:10:00,474.13,475.2,473.74,474.83,5371.0,453.41,454.4332,453.037,454.0794,5371.0
2022-02-04 12:20:00,474.87,475.31,474.45,475.1,3320.0,454.1176,454.5384,453.716,454.3376,3320.0
2022-02-04 12:30:00,475.45,475.45,474.43,475.21,4735.0,454.6723,454.6723,453.6969,454.4428,4735.0
2022-02-04 12:40:00,475.59,475.59,475.06,475.55,2391.0,454.8062,454.8062,454.2993,454.7679,2391.0
2022-02-04 12:50:00,475.27,475.91,475.27,475.91,4100.0,454.5002,455.1122,454.5002,455.1122,4100.0
2022-02-04 13:00:00,476.36,477.97,476.36,477.97,27537.0,455.5425,457.0822,455.5425,457.0822,27537.0
2022-02-04 13:10:00,477.8,478.24,477.39,477.66,13971.0,456.9196,457.3404,456.5275,456.7857,13971.0
2022-02-04 13:20:00,477.9,478.37,477.81,477.96,17878.0,457.0152,457.4647,456.9292,457.0726,17878.0
2022-02-04 13:30:00,478.06,478.55,477.98,478.28,33762.0,457.1682,457.6368,457.0917,457.3786,33762.0
2022-02-04 13:40:00,478.46,479.18,477.74,478.4,20950.0,457.5508,458.2393,456.8622,457.4934,20950.0
2022-02-04 13:50:00,478.57,478.99,478.43,478.91,13415.0,457.6559,458.0576,457.5221,457.9811,13415.0
2022-02-04 14:00:00,478.95,478.95,478.29,478.63,10502.0,458.0193,458.0193,457.3882,457.7133,10502.0
2022-02-04 14:10:00,478.51,478.51,477.82,477.95,7449.0,457.5986,457.5986,456.9387,457.063,7449.0
2022-02-04 14:20:00,477.74,478.43,477.5,478.36,3794.0,456.8622,457.5221,456.6327,457.4551,3794.0
2022-02-04 14:30:00,478.22,479.49,478.22,479.36,8908.0,457.3212,458.5357,457.3212,458.4114,8908.0
2022-02-04 14:40:00,479.46,479.61,478.85,478.98,6018.0,458.5071,458.6505,457.9237,458.048,6018.0
2022-02-04 14:50:00,478.88,479.48,478.88,479.26,12053.0,457.9524,458.5262,457.9524,458.3158,12053.0
2022-02-04 15:00:00,479.73,480.71,479.7,480.49,24352.0,458.7653,459.7024,458.7366,459.492,24352.0
2022-02-04 15:10:00,480.53,481.51,480.53,480.84,17581.0,459.5303,460.4675,459.5303,459.8267,17581.0
2022-02-04 15:20:00,480.74,481.3,480.57,480.67,6239.0,459.7311,460.2666,459.5685,459.6642,6239.0
2022-02-04 15:30:00,481.12,481.87,480.84,480.9,13737.0,460.0945,460.8117,459.8267,459.8841,13737.0
2022-02-04 15:40:00,480.75,480.79,478.45,478.6,12112.0,459.7407,459.7789,457.5412,457.6846,12112.0
2022-02-04 15:50:00,479.1,479.66,477.95,477.96,50037.0,458.1628,458.6983,457.063,457.0726,50037.0
2022-02-07 09:30:00,478.39,479.61,478.32,479.34,43760.0,457.4838,458.6505,457.4169,458.3923,43760.0
2022-02-07 09:40:00,479.25,479.48,477.87,478.09,31059.0,458.3062,458.5262,456.9865,457.1969,31059.0
2022-02-07 09:50:00,478.29,480.21,478.2,479.81,30953.0,457.3882,459.2243,457.3021,458.8418,30953.0
2022-02-07 10:00:00,479.86,480.6,479.37,480.02,52859.0,458.8896,459.5972,458.421,459.0426,52859.0
2022-02-07 10:10:00,480.21,480.24,477.53,478.0,23014.0,459.2243,459.253,456.6614,457.1109,23014.0
2022-02-07 10:20:00,477.86,479.12,477.44,478.81,24065.0,456.977,458.1819,456.5753,457.8855,24065.0
2022-02-07 10:30:00,478.32,480.36,478.17,479.36,45213.0,457.4169,459.3677,457.2734,458.4114,45213.0
2022-02-07 10:40:00,479.36,479.54,478.0,478.6,39474.0,458.4114,458.5836,457.1109,457.6846,39474.0
2022-02-07 10:50:00,478.32,479.5,478.09,479.44,21678.0,457.4169,458.5453,457.1969,458.4879,21678.0
2022-02-07 11:00:00,479.39,479.72,478.16,478.32,29632.0,458.4401,458.7557,457.2639,457.4169,29632.0
2022-02-07 11:10:00,478.35,479.06,478.23,478.93,31549.0,457.4456,458.1245,457.3308,458.0002,31549.0
2022-02-07 11:20:00,479.24,479.65,478.71,479.19,42643.0,458.2967,458.6888,457.7898,458.2489,42643.0
2022-02-07 11:30:00,479.24,479.27,476.9,476.93,40747.0,458.2967,458.3254,456.0589,456.0876,40747.0
2022-02-07 11:40:00,476.98,477.15,475.96,476.83,31673.0,456.1354,456.298,455.16,455.992,31673.0
2022-02-07 11:50:00,476.77,477.78,476.49,477.77,11635.0,455.9346,456.9005,455.6668,456.8909,11635.0
2022-02-07 12:00:00,477.67,477.67,476.95,476.97,5577.0,456.7953,456.7953,456.1067,456.1259,5577.0
2022-02-07 12:10:00,476.97,477.43,476.73,477.22,13106.0,456.1259,456.5658,455.8964,456.3649,13106.0
2022-02-07 12:20:00,477.06,477.78,476.79,476.92,15952.0,456.2119,456.9005,455.9537,456.0781,15952.0
2022-02-07 12:30:00,476.48,477.58,476.46,476.8,15297.0,455.6573,456.7092,455.6382,455.9633,15297.0
2022-02-07 12:40:00,477.09,478.3,477.09,478.12,12909.0,456.2406,457.3977,456.2406,457.2256,12909.0
2022-02-07 12:50:00,478.23,478.43,477.73,477.92,16886.0,457.3308,457.5221,456.8527,457.0344,16886.0
2022-02-07 13:00:00,477.99,478.76,477.77,478.76,15388.0,457.1013,457.8376,456.8909,457.8376,15388.0
2022-02-07 13:10:00,478.66,479.33,478.66,479.09,13350.0,457.742,458.3827,457.742,458.1532,13350.0
2022-02-07 13:20:00,479.14,479.41,478.94,479.23,15797.0,458.201,458.4592,458.0098,458.2871,15797.0
2022-02-07 13:30:00,479.39,479.6,479.06,479.6,13537.0,458.4401,458.6409,458.1245,458.6409,13537.0
2022-02-07 13:40:00,479.57,479.8,479.31,479.38,15646.0,458.6122,458.8322,458.3636,458.4306,15646.0
2022-02-07 13:50:00,479.35,480.07,479.22,479.9,12609.0,458.4019,459.0904,458.2775,458.9278,12609.0
2022-02-07 14:00:00,479.84,479.99,479.33,479.33,10456.0,458.8704,459.0139,458.3827,458.3827,10456.0
2022-02-07 14:10:00,479.46,480.17,479.45,479.85,7184.0,458.5071,459.186,458.4975,458.88,7184.0
2022-02-07 14:20:00,479.82,480.3,479.5,480.3,6214.0,458.8513,459.3103,458.5453,459.3103,6214.0
2022-02-07 14:30:00,480.44,480.86,480.32,480.5,3059.0,459.4442,459.8459,459.3295,459.5016,3059.0
2022-02-07 14:40:00,480.5,481.11,480.5,480.74,21520.0,459.5016,460.0849,459.5016,459.7311,21520.0
2022-02-07 14:50:00,480.65,480.95,480.51,480.85,5140.0,459.6451,459.9319,459.5112,459.8363,5140.0
2022-02-07 15:00:00,480.61,481.32,480.25,480.87,50719.0,459.6068,460.2858,459.2625,459.8554,50719.0
2022-02-07 15:10:00,480.73,481.41,480.67,481.0,53390.0,459.7216,460.3718,459.6642,459.9798,53390.0
2022-02-07 15:20:00,480.93,480.93,479.43,479.6,59219.0,459.9128,459.9128,458.4784,458.6409,59219.0
2022-02-07 15:30:00,479.72,480.24,478.47,478.54,66251.0,458.7557,459.253,457.5603,457.6273,66251.0
2022-02-07 15:40:00,478.47,479.0,477.47,477.66,72356.0,457.5603,458.0672,456.604,456.7857,72356.0
2022-02-07 15:50:00,477.77,478.99,476.92,478.0,101495.0,456.8909,458.0576,456.0781,457.1109,101495.0
2022-02-08 09:30:00,478.59,480.17,478.59,479.66,56849.0,457.6751,459.186,457.6751,458.6983,56849.0
2022-02-08 09:40:00,479.85,480.79,479.61,480.79,8376.0,458.88,459.7789,458.6505,459.7789,8376.0
2022-02-08 09:50:00,480.36,481.57,479.88,480.87,13413.0,459.3677,460.5248,458.9087,459.8554,13413.0
2022-02-08 10:00:00,480.92,481.45,479.35,481.45,26741.0,459.9033,460.4101,458.4019,460.4101,26741.0
2022-02-08 10:10:00,481.21,483.09,481.21,482.8,10654.0,460.1806,461.9784,460.1806,461.7011,10654.0
2022-02-08 10:20:00,482.57,483.04,481.99,482.21,9718.0,461.4811,461.9306,460.9265,461.1369,9718.0
2022-02-08 10:30:00,482.32,483.38,482.17,483.03,31006.0,461.2421,462.2557,461.0986,461.921,31006.0
2022-02-08 10:40:00,482.92,484.36,482.63,484.19,17590.0,461.8158,463.1929,461.5385,463.0303,17590.0
2022-02-08 10:50:00,484.08,484.68,483.97,484.68,18690.0,462.9252,463.4989,462.82,463.4989,18690.0
2022-02-08 11:00:00,484.55,485.49,484.54,485.41,9668.0,463.3746,464.2735,463.3651,464.197,9668.0
2022-02-08 11:10:00,484.94,485.31,484.66,484.91,16227.0,463.7476,464.1014,463.4798,463.7189,16227.0
2022-02-08 11:20:00,484.95,485.09,484.33,484.71,6686.0,463.7571,463.891,463.1642,463.5276,6686.0
2022-02-08 11:30:00,484.76,485.68,484.76,485.35,15169.0,463.5754,464.4552,463.5754,464.1397,15169.0
2022-02-08 11:40:00,485.44,485.89,485.26,485.69,17147.0,464.2257,464.6561,464.0536,464.4648,17147.0
2022-02-08 11:50:00,485.63,485.96,485.53,485.88,45659.0,464.4074,464.723,464.3118,464.6465,45659.0
2022-02-08 12:00:00,485.98,486.42,485.84,485.84,4563.0,464.7421,465.1629,464.6082,464.6082,4563.0
2022-02-08 12:10:00,485.65,485.69,485.04,485.22,11646.0,464.4265,464.4648,463.8432,464.0153,11646.0
2022-02-08 12:20:00,485.21,485.97,485.21,485.96,5721.0,464.0058,464.7326,464.0058,464.723,5721.0
2022-02-08 12:30:00,486.25,486.65,486.18,486.6,11368.0,465.0003,465.3828,464.9334,465.335,11368.0
2022-02-08 12:40:00,486.67,487.0,486.35,486.37,29153.0,465.402,465.7175,465.096,465.1151,29153.0
2022-02-08 12:50:00,486.4,486.74,486.37,486.52,6036.0,465.1438,465.4689,465.1151,465.2585,6036.0
2022-02-08 13:00:00,486.44,486.62,486.18,486.58,5081.0,465.182,465.3542,464.9334,465.3159,5081.0
2022-02-08 13:10:00,486.49,486.73,485.84,486.47,7958.0,465.2298,465.4593,464.6082,465.2107,7958.0
2022-02-08 13:20:00,486.28,486.46,485.53,485.87,8270.0,465.029,465.2011,464.3118,464.6369,8270.0
2022-02-08 13:30:00,485.91,486.63,485.91,486.24,4730.0,464.6752,465.3637,464.6752,464.9908,4730.0
2022-02-08 13:40:00,486.28,486.37,485.92,486.27,6366.0,465.029,465.1151,464.6847,465.0194,6366.0
2022-02-08 13:50:00,486.14,486.4,485.8,486.36,4899.0,464.8951,465.1438,464.57,465.1055,4899.0
2022-02-08 14:00:00,486.61,487.02,486.43,486.59,7531.0,465.3446,465.7367,465.1725,465.3255,7531.0
2022-02-08 14:10:00,486.58,486.72,486.07,486.16,25543.0,465.3159,465.4498,464.8282,464.9143,25543.0
2022-02-08 14:20:00,486.18,486.2,484.47,484.56,13394.0,464.9334,464.9525,463.2981,463.3842,13394.0
2022-02-08 14:30:00,484.5,485.37,484.39,484.42,21914.0,463.3268,464.1588,463.2216,463.2503,21914.0
2022-02-08 14:40:00,484.28,484.6,483.88,484.15,7404.0,463.1164,463.4224,462.7339,462.9921,7404.0
2022-02-08 14:50:00,484.36,484.99,484.34,484.66,6448.0,463.1929,463.7954,463.1738,463.4798,6448.0
2022-02-08 15:00:00,484.61,485.09,484.01,485.08,7846.0,463.432,463.891,462.8582,463.8815,7846.0
2022-02-08 15:10:00,485.19,486.71,485.19,486.5,10428.0,463.9866,465.4402,463.9866,465.2394,10428.0
2022-02-08 15:20:00,486.55,486.68,485.91,486.04,21700.0,465.2872,465.4115,464.6752,464.7995,21700.0
2022-02-08 15:30:00,486.36,487.24,486.32,486.8,45008.0,465.1055,465.9471,465.0673,465.5263,45008.0
2022-02-08 15:40:00,486.96,487.4,486.34,486.69,23815.0,465.6793,466.1001,465.0864,465.4211,23815.0
2022-02-08 15:50:00,486.71,487.82,486.28,487.15,92901.0,465.4402,466.5017,465.029,465.861,92901.0
2022-02-09 09:30:00,491.25,493.81,491.08,493.6,63262.0,469.7818,472.2299,469.6192,472.0291,63262.0
2022-02-09 09:40:00,493.29,494.94,493.16,494.2,34147.0,471.7327,473.3106,471.6083,472.6029,34147.0
2022-02-09 09:50:00,494.18,494.6,492.97,492.97,63938.0,472.5838,472.9854,471.4267,471.4267,63938.0
2022-02-09 10:00:00,493.28,494.5,493.28,494.35,31229.0,471.7231,472.8898,471.7231,472.7463,31229.0
2022-02-09 10:10:00,494.5,494.53,493.4,493.58,31700.0,472.8898,472.9185,471.8379,472.01,31700.0
2022-02-09 10:20:00,493.45,494.94,493.37,494.54,53792.0,471.8857,473.3106,471.8092,472.928,53792.0
2022-02-09 10:30:00,494.7,495.41,494.63,494.82,19250.0,473.081,473.76,473.0141,473.1958,19250.0
2022-02-09 10:40:00,494.8,495.09,494.02,494.4,14878.0,473.1767,473.454,472.4308,472.7942,14878.0
2022-02-09 10:50:00,494.57,495.55,494.54,495.52,33740.0,472.9567,473.8939,472.928,473.8652,33740.0
2022-02-09 11:00:00,495.54,495.67,494.67,494.85,5427.0,473.8843,474.0087,473.0524,473.2245,5427.0
2022-02-09 11:10:00,494.74,495.02,493.78,494.25,28517.0,473.1193,473.3871,472.2013,472.6507,28517.0
2022-02-09 11:20:00,494.31,494.79,494.21,494.61,8803.0,472.7081,473.1671,472.6125,472.995,8803.0
2022-02-09 11:30:00,494.61,494.7,494.05,494.47,24032.0,472.995,473.081,472.4595,472.8611,24032.0
2022-02-09 11:40:00,494.59,494.68,494.3,494.53,2125.0,472.9759,473.0619,472.6985,472.9185,2125.0
2022-02-09 11:50:00,494.68,494.96,494.18,494.52,4588.0,473.0619,473.3297,472.5838,472.9089,4588.0
2022-02-09 12:00:00,494.43,494.72,493.86,494.06,10451.0,472.8228,473.1002,472.2778,472.469,10451.0
2022-02-09 12:10:00,494.32,494.44,493.45,494.36,10065.0,472.7177,472.8324,471.8857,472.7559,10065.0
2022-02-09 12:20:00,494.42,494.44,493.97,494.18,46577.0,472.8133,472.8324,472.383,472.5838,46577.0
2022-02-09 12:30:00,494.22,494.8,493.95,494.79,11887.0,472.622,473.1767,472.3638,473.1671,11887.0
2022-02-09 12:40:00,494.88,494.98,494.68,494.73,3021.0,473.2532,473.3488,473.0619,473.1097,3021.0
2022-02-09 12:50:00,495.0,495.19,494.75,495.18,5436.0,473.3679,473.5496,473.1289,473.5401,5436.0
2022-02-09 13:00:00,495.05,495.45,494.76,494.85,5639.0,473.4158,473.7983,473.1384,473.2245,5639.0
2022-02-09 13:10:00,494.9,494.9,494.58,494.9,6544.0,473.2723,473.2723,472.9663,473.2723,6544.0
2022-02-09 13:20:00,494.77,495.08,494.76,494.95,3330.0,473.148,473.4444,473.1384,473.3201,3330.0
2022-02-09 13:30:00,495.18,495.3,494.89,494.89,7291.0,473.5401,473.6548,473.2627,473.2627,7291.0
2022-02-09 13:40:00,494.93,495.23,494.93,495.08,5764.0,473.301,473.5879,473.301,473.4444,5764.0
2022-02-09 13:50:00,495.11,495.29,495.03,495.18,15997.0,473.4731,473.6453,473.3966,473.5401,15997.0
2022-02-09 14:00:00,495.26,495.67,495.22,495.66,7403.0,473.6166,474.0087,473.5783,473.9991,7403.0
2022-02-09 14:10:00,495.7,495.92,495.6,495.84,6865.0,474.0373,474.2477,473.9417,474.1712,6865.0
2022-02-09 14:20:00,495.83,495.88,495.62,495.86,7012.0,474.1617,474.2095,473.9608,474.1904,7012.0
2022-02-09 14:30:00,495.8,496.09,495.65,495.91,7152.0,474.133,474.4103,473.9895,474.2382,7152.0
2022-02-09 14:40:00,495.8,495.89,495.55,495.62,11038.0,474.133,474.219,473.8939,473.9608,11038.0
2022-02-09 14:50:00,495.55,495.74,494.98,494.98,17796.0,473.8939,474.0756,473.3488,473.3488,17796.0
2022-02-09 15:00:00,495.01,495.29,494.44,494.45,20983.0,473.3775,473.6453,472.8324,472.842,20983.0
2022-02-09 15:10:00,494.63,495.03,494.27,494.85,19527.0,473.0141,473.3966,472.6698,473.2245,19527.0
2022-02-09 15:20:00,494.95,495.09,494.39,495.09,4340.0,473.3201,473.454,472.7846,473.454,4340.0
2022-02-09 15:30:00,495.22,495.64,495.05,495.46,17019.0,473.5783,473.98,473.4158,473.8078,17019.0
2022-02-09 15:40:00,495.41,495.42,494.43,495.06,41243.0,473.76,473.7696,472.8228,473.4253,41243.0
2022-02-09 15:50:00,495.29,496.01,494.93,495.94,89825.0,473.6453,474.3338,473.301,474.2669,89825.0
2022-02-10 09:30:00,489.19,492.87,489.19,492.87,100269.0,467.8118,471.331,467.8118,471.331,100269.0
2022-02-10 09:40:00,493.29,494.76,493.21,494.17,33022.0,471.7327,473.1384,471.6562,472.5742,33022.0
2022-02-10 09:50:00,493.94,496.0,493.94,495.81,28933.0,472.3543,474.3242,472.3543,474.1425,28933.0
2022-02-10 10:00:00,495.82,497.85,495.49,497.73,56019.0,474.1521,476.0934,473.8365,475.9786,56019.0
2022-02-10 10:10:00,497.71,498.07,496.81,497.32,24614.0,475.9595,476.3038,475.0988,475.5866,24614.0
2022-02-10 10:20:00,496.92,498.33,496.92,498.08,13466.0,475.204,476.5524,475.204,476.3133,13466.0
2022-02-10 10:30:00,498.14,499.84,498.13,499.76,19990.0,476.3707,477.9964,476.3612,477.9199,19990.0
2022-02-10 10:40:00,499.76,500.14,498.98,499.93,48971.0,477.9199,478.2833,477.174,478.0825,48971.0
2022-02-10 10:50:00,499.86,499.86,497.33,498.13,30442.0,478.0156,478.0156,475.5961,476.3612,30442.0
2022-02-10 11:00:00,497.68,499.4,497.2,499.12,21437.0,475.9308,477.5757,475.4718,477.3079,21437.0
2022-02-10 11:10:00,499.05,499.05,497.9,498.3,39462.0,477.2409,477.2409,476.1412,476.5237,39462.0
2022-02-10 11:20:00,498.25,498.6,497.66,498.27,16355.0,476.4759,476.8106,475.9117,476.495,16355.0
2022-02-10 11:30:00,498.02,498.11,497.21,497.85,14604.0,476.256,476.342,475.4814,476.0934,14604.0
2022-02-10 11:40:00,498.12,499.44,498.05,499.44,6996.0,476.3516,477.6139,476.2847,477.6139,6996.0
2022-02-10 11:50:00,499.4,499.68,499.17,499.52,11834.0,477.5757,477.8434,477.3557,477.6904,11834.0
2022-02-10 12:00:00,499.43,499.73,498.76,499.45,24569.0,477.6043,477.8912,476.9636,477.6235,24569.0
2022-02-10 12:10:00,499.54,499.91,499.07,499.72,12373.0,477.7095,478.0634,477.2601,477.8817,12373.0
2022-02-10 12:20:00,499.71,500.17,499.71,500.08,7313.0,477.8721,478.312,477.8721,478.2259,7313.0
2022-02-10 12:30:00,500.18,500.55,499.49,500.36,8974.0,478.3216,478.6754,477.6617,478.4937,8974.0
2022-02-10 12:40:00,500.19,500.24,496.38,497.06,34463.0,478.3311,478.3789,474.6876,475.3379,34463.0
2022-02-10 12:50:00,497.23,497.85,496.23,497.35,29010.0,475.5005,476.0934,474.5442,475.6152,29010.0
2022-02-10 13:00:00,497.24,498.0,497.1,497.35,17026.0,475.51,476.2368,475.3762,475.6152,17026.0
2022-02-10 13:10:00,497.38,497.73,494.15,494.15,26222.0,475.6439,475.9786,472.5551,472.5551,26222.0
2022-02-10 13:20:00,494.81,495.34,494.09,494.09,16050.0,473.1862,473.6931,472.4977,472.4977,16050.0
2022-02-10 13:30:00,494.2,494.46,491.43,492.49,19877.0,472.6029,472.8515,469.954,470.9676,19877.0
2022-02-10 13:40:00,492.74,493.83,492.52,492.68,19749.0,471.2067,472.2491,470.9963,471.1493,19749.0
2022-02-10 13:50:00,493.17,493.32,492.59,493.32,17746.0,471.6179,471.7614,471.0633,471.7614,17746.0
2022-02-10 14:00:00,493.39,493.69,491.19,491.86,16538.0,471.8283,472.1152,469.7244,470.3652,16538.0
2022-02-10 14:10:00,492.23,492.23,489.96,489.96,28025.0,470.719,470.719,468.5482,468.5482,28025.0
2022-02-10 14:20:00,490.32,492.01,490.0,491.66,11660.0,468.8925,470.5086,468.5864,470.1739,11660.0
2022-02-10 14:30:00,492.01,492.11,491.02,491.82,7950.0,470.5086,470.6042,469.5619,470.3269,7950.0
2022-02-10 14:40:00,492.11,492.35,490.74,490.74,6228.0,470.6042,470.8337,469.2941,469.2941,6228.0
2022-02-10 14:50:00,490.97,490.97,489.3,489.56,5289.0,469.5141,469.5141,467.917,468.1657,5289.0
2022-02-10 15:00:00,489.83,490.56,488.86,490.52,16042.0,468.4239,469.122,467.4963,469.0837,16042.0
2022-02-10 15:10:00,490.7,491.41,489.7,489.84,12939.0,469.2559,469.9348,468.2996,468.4334,12939.0
2022-02-10 15:20:00,490.13,490.53,488.97,489.53,16253.0,468.7108,469.0933,467.6015,468.137,16253.0
2022-02-10 15:30:00,489.07,489.16,487.68,488.41,58992.0,467.6971,467.7832,466.3678,467.0659,58992.0
2022-02-10 15:40:00,488.6,488.81,486.44,487.04,31667.0,467.2476,467.4484,465.182,465.7558,31667.0
2022-02-10 15:50:00,487.09,489.57,486.32,488.84,120957.0,465.8036,468.1752,465.0673,467.4771,120957.0
2022-02-11 09:30:00,489.23,489.97,488.46,488.95,58123.0,467.8501,468.5578,467.1137,467.5823,58123.0
2022-02-11 09:40:00,488.65,491.49,488.65,490.91,46132.0,467.2954,470.0113,467.2954,469.4567,46132.0
2022-02-11 09:50:00,491.11,491.29,488.85,489.06,28272.0,469.6479,469.8201,467.4867,467.6875,28272.0
2022-02-11 10:00:00,489.21,491.95,489.21,491.14,23204.0,467.831,470.4512,467.831,469.6766,23204.0
2022-02-11 10:10:00,491.12,491.38,489.2,490.82,42998.0,469.6575,469.9061,467.8214,469.3706,42998.0
2022-02-11 10:20:00,491.0,492.64,491.0,492.13,18131.0,469.5427,471.1111,469.5427,470.6234,18131.0
2022-02-11 10:30:00,492.0,493.09,491.22,492.5,25897.0,470.499,471.5414,469.7531,470.9772,25897.0
2022-02-11 10:40:00,492.54,492.63,491.3,491.3,12825.0,471.0154,471.1015,469.8296,469.8296,12825.0
2022-02-11 10:50:00,491.4,491.49,490.56,491.12,11887.0,469.9253,470.0113,469.122,469.6575,11887.0
2022-02-11 11:00:00,490.91,492.61,490.91,490.91,17837.0,469.4567,471.0824,469.4567,469.4567,17837.0
2022-02-11 11:10:00,490.67,490.98,489.66,490.43,21867.0,469.2272,469.5236,468.2613,468.9977,21867.0
2022-02-11 11:20:00,490.56,491.2,490.18,490.5,14996.0,469.122,469.734,468.7586,469.0646,14996.0
2022-02-11 11:30:00,490.59,490.94,488.69,489.05,12342.0,469.1507,469.4854,467.3337,467.678,12342.0
2022-02-11 11:40:00,489.07,489.54,488.55,489.54,7133.0,467.6971,468.1465,467.1998,468.1465,7133.0
2022-02-11 11:50:00,489.27,489.93,488.69,489.57,8417.0,467.8883,468.5195,467.3337,468.1752,8417.0
2022-02-11 12:00:00,489.54,490.19,489.37,489.99,7414.0,468.1465,468.7681,467.984,468.5769,7414.0
2022-02-11 12:10:00,489.79,490.76,489.29,489.52,8079.0,468.3856,469.3132,467.9075,468.1274,8079.0
2022-02-11 12:20:00,489.39,490.32,489.32,490.17,5068.0,468.0031,468.8925,467.9362,468.749,5068.0
2022-02-11 12:30:00,490.21,490.55,489.91,490.21,4863.0,468.7873,469.1124,468.5004,468.7873,4863.0
2022-02-11 12:40:00,490.22,490.31,489.24,489.5,7704.0,468.7968,468.8829,467.8597,468.1083,7704.0
2022-02-11 12:50:00,489.43,489.43,488.35,488.59,11405.0,468.0414,468.0414,467.0086,467.2381,11405.0
2022-02-11 13:00:00,488.79,489.72,488.42,489.6,10193.0,467.4293,468.3187,467.0755,468.2039,10193.0
2022-02-11 13:10:00,489.6,489.6,488.27,488.77,9738.0,468.2039,468.2039,466.932,467.4102,9738.0
2022-02-11 13:20:00,488.85,489.12,487.49,487.54,9443.0,467.4867,467.7449,466.1861,466.2339,9443.0
2022-02-11 13:30:00,487.31,487.41,483.33,483.34,37308.0,466.014,466.1096,462.2079,462.2175,37308.0
2022-02-11 13:40:00,483.06,484.37,481.59,482.42,49414.0,461.9497,463.2025,460.544,461.3377,49414.0
2022-02-11 13:50:00,482.27,483.19,481.64,482.09,18832.0,461.1943,462.074,460.5918,461.0221,18832.0
2022-02-11 14:00:00,481.91,482.58,480.24,481.51,19593.0,460.85,461.4907,459.253,460.4675,19593.0
2022-02-11 14:10:00,481.92,484.96,481.53,484.29,32584.0,460.8595,463.7667,460.4866,463.126,32584.0
2022-02-11 14:20:00,484.35,484.88,481.82,482.02,7307.0,463.1834,463.6902,460.7639,460.9552,7307.0
2022-02-11 14:30:00,482.15,484.05,481.77,483.14,19359.0,461.0795,462.8965,460.7161,462.0262,19359.0
2022-02-11 14:40:00,482.99,483.2,480.86,481.04,11349.0,461.8828,462.0836,459.8459,460.018,11349.0
2022-02-11 14:50:00,480.94,481.75,479.66,481.45,34154.0,459.9224,460.697,458.6983,460.4101,34154.0
2022-02-11 15:00:00,481.78,484.15,481.67,481.99,26162.0,460.7257,462.9921,460.6205,460.9265,26162.0
2022-02-11 15:10:00,481.75,483.15,481.14,481.35,17435.0,460.697,462.0358,460.1136,460.3145,17435.0
2022-02-11 15:20:00,481.13,482.65,480.82,482.64,12604.0,460.1041,461.5576,459.8076,461.5481,12604.0
2022-02-11 15:30:00,482.27,482.58,480.8,481.49,37361.0,461.1943,461.4907,459.7885,460.4483,37361.0
2022-02-11 15:40:00,481.29,483.74,480.22,483.62,25562.0,460.2571,462.6,459.2338,462.4853,25562.0
2022-02-11 15:50:00,483.84,484.19,482.36,482.41,80799.0,462.6956,463.0303,461.2803,461.3281,80799.0
2022-02-14 09:30:00,482.57,485.02,482.35,484.64,83785.0,461.4811,463.8241,461.2708,463.4607,83785.0
2022-02-14 09:40:00,484.84,486.8,484.24,485.55,78819.0,463.6519,465.5263,463.0782,464.3309,78819.0
2022-02-14 09:50:00,485.51,486.89,484.27,484.5,118270.0,464.2927,465.6124,463.1069,463.3268,118270.0
2022-02-14 10:00:00,484.52,484.52,481.68,483.29,201063.0,463.3459,463.3459,460.63,462.1697,201063.0
2022-02-14 10:10:00,483.44,485.49,481.09,482.33,94393.0,462.3131,464.2735,460.0658,461.2516,94393.0
2022-02-14 10:20:00,482.46,483.66,481.75,482.39,79747.0,461.376,462.5235,460.697,461.309,79747.0
2022-02-14 10:30:00,482.39,482.84,480.24,480.69,56989.0,461.309,461.7393,459.253,459.6833,56989.0
2022-02-14 10:40:00,481.06,482.41,480.7,481.73,22029.0,460.0371,461.3281,459.6929,460.6779,22029.0
2022-02-14 10:50:00,482.43,482.46,481.0,481.05,16334.0,461.3473,461.376,459.9798,460.0276,16334.0
2022-02-14 11:00:00,481.01,482.03,480.95,481.62,8964.0,459.9893,460.9647,459.9319,460.5727,8964.0
2022-02-14 11:10:00,481.99,482.73,481.14,482.63,9642.0,460.9265,461.6342,460.1136,461.5385,9642.0
2022-02-14 11:20:00,482.51,483.81,482.43,483.35,13690.0,461.4238,462.667,461.3473,462.2271,13690.0
2022-02-14 11:30:00,483.68,483.7,482.27,482.38,37819.0,462.5426,462.5618,461.1943,461.2994,37819.0
2022-02-14 11:40:00,482.75,483.69,482.36,483.69,8898.0,461.6533,462.5522,461.2803,462.5522,8898.0
2022-02-14 11:50:00,483.81,483.81,482.22,482.88,8102.0,462.667,462.667,461.1464,461.7776,8102.0
2022-02-14 12:00:00,482.92,483.38,482.29,482.43,8464.0,461.8158,462.2557,461.2134,461.3473,8464.0
2022-02-14 12:10:00,482.33,482.81,482.24,482.33,8033.0,461.2516,461.7107,461.1656,461.2516,8033.0
2022-02-14 12:20:00,482.29,483.23,482.29,483.23,9717.0,461.2134,462.1123,461.2134,462.1123,9717.0
2022-02-14 12:30:00,483.36,483.82,482.85,483.24,4540.0,462.2366,462.6765,461.7489,462.1219,4540.0
2022-02-14 12:40:00,483.28,484.07,483.25,484.07,9796.0,462.1601,462.9156,462.1314,462.9156,9796.0
2022-02-14 12:50:00,484.04,484.04,483.29,483.46,2600.0,462.8869,462.8869,462.1697,462.3323,2600.0
2022-02-14 13:00:00,483.55,484.29,483.15,483.82,9167.0,462.4183,463.126,462.0358,462.6765,9167.0
2022-02-14 13:10:00,483.99,483.99,483.19,483.71,6655.0,462.8391,462.8391,462.074,462.5713,6655.0
2022-02-14 13:20:00,483.62,483.62,482.13,482.17,2754.0,462.4853,462.4853,461.0604,461.0986,2754.0
2022-02-14 13:30:00,482.2,482.2,481.05,481.99,16190.0,461.1273,461.1273,460.0276,460.9265,16190.0
2022-02-14 13:40:00,481.77,481.99,480.61,480.61,11455.0,460.7161,460.9265,459.6068,459.6068,11455.0
2022-02-14 13:50:00,480.82,480.82,478.5,478.56,48117.0,459.8076,459.8076,457.589,457.6464,48117.0
2022-02-14 14:00:00,478.36,479.05,477.59,478.1,13653.0,457.4551,458.115,456.7188,457.2065,13653.0
2022-02-14 14:10:00,478.09,478.84,477.77,478.37,11675.0,457.1969,457.9141,456.8909,457.4647,11675.0
2022-02-14 14:20:00,478.9,481.55,478.08,480.56,35496.0,457.9715,460.5057,457.1874,459.559,35496.0
2022-02-14 14:30:00,480.55,480.92,479.16,480.65,71102.0,459.5494,459.9033,458.2202,459.6451,71102.0
2022-02-14 14:40:00,480.53,481.15,479.7,480.05,8478.0,459.5303,460.1232,458.7366,459.0713,8478.0
2022-02-14 14:50:00,480.34,481.9,480.24,481.56,10661.0,459.3486,460.8404,459.253,460.5153,10661.0
2022-02-14 15:00:00,481.84,481.84,479.91,481.26,15498.0,460.783,460.783,458.9374,460.2284,15498.0
2022-02-14 15:10:00,481.48,481.87,480.44,480.58,11530.0,460.4388,460.8117,459.4442,459.5781,11530.0
2022-02-14 15:20:00,480.46,482.25,479.94,481.56,24120.0,459.4634,461.1751,458.9661,460.5153,24120.0
2022-02-14 15:30:00,481.61,482.88,481.25,481.97,10124.0,460.5631,461.7776,460.2188,460.9074,10124.0
2022-02-14 15:40:00,482.13,482.54,480.62,481.95,18814.0,461.0604,461.4525,459.6164,460.8882,18814.0
2022-02-14 15:50:00,481.88,481.88,479.98,480.83,84710.0,460.8213,460.8213,459.0043,459.8172,84710.0
2022-02-15 09:30:00,485.34,489.52,485.06,489.32,58789.0,464.1301,468.1274,463.8623,467.9362,58789.0
2022-02-15 09:40:00,489.45,489.84,488.33,488.33,80462.0,468.0605,468.4334,466.9894,466.9894,80462.0
2022-02-15 09:50:00,488.25,488.46,486.44,486.95,61167.0,466.9129,467.1137,465.182,465.6697,61167.0
2022-02-15 10:00:00,486.99,487.33,486.19,486.9,25281.0,465.708,466.0331,464.9429,465.6219,25281.0
2022-02-15 10:10:00,486.84,487.25,485.83,486.23,27526.0,465.5645,465.9566,464.5987,464.9812,27526.0
2022-02-15 10:20:00,486.04,487.49,485.9,487.34,29351.0,464.7995,466.1861,464.6656,466.0427,29351.0
2022-02-15 10:30:00,487.45,488.22,487.39,487.94,6885.0,466.1479,466.8842,466.0905,466.6165,6885.0
2022-02-15 10:40:00,488.28,488.69,488.23,488.56,41769.0,466.9416,467.3337,466.8938,467.2094,41769.0
2022-02-15 10:50:00,488.49,488.86,488.08,488.32,32282.0,467.1424,467.4963,466.7504,466.9799,32282.0
2022-02-15 11:00:00,488.28,488.79,488.09,488.79,17019.0,466.9416,467.4293,466.7599,467.4293,17019.0
2022-02-15 11:10:00,488.65,488.68,487.97,488.0,14812.0,467.2954,467.3241,466.6452,466.6738,14812.0
2022-02-15 11:20:00,488.16,488.49,487.83,488.01,12947.0,466.8269,467.1424,466.5113,466.6834,12947.0
2022-02-15 11:30:00,488.15,489.18,488.15,489.08,14395.0,466.8173,467.8023,466.8173,467.7066,14395.0
2022-02-15 11:40:00,488.97,489.49,488.66,489.22,24201.0,467.6015,468.0987,467.305,467.8405,24201.0
2022-02-15 11:50:00,489.29,489.91,489.03,489.83,16291.0,467.9075,468.5004,467.6588,468.4239,16291.0
2022-02-15 12:00:00,489.86,490.42,489.35,489.63,31249.0,468.4526,468.9881,467.9649,468.2326,31249.0
2022-02-15 12:10:00,489.69,489.91,488.89,488.95,9043.0,468.29,468.5004,467.525,467.5823,9043.0
2022-02-15 12:20:00,488.98,489.24,488.68,489.21,7576.0,467.611,467.8597,467.3241,467.831,7576.0
2022-02-15 12:30:00,489.17,489.84,489.06,489.18,21172.0,467.7927,468.4334,467.6875,467.8023,21172.0
2022-02-15 12:40:00,489.18,489.33,488.14,488.14,8907.0,467.8023,467.9457,466.8077,466.8077,8907.0
2022-02-15 12:50:00,488.09,489.0,488.09,488.93,20233.0,466.7599,467.6301,466.7599,467.5632,20233.0
2022-02-15 13:00:00,489.01,489.67,488.87,489.67,18783.0,467.6397,468.2709,467.5058,468.2709,18783.0
2022-02-15 13:10:00,489.66,489.8,489.42,489.65,25432.0,468.2613,468.3952,468.0318,468.2517,25432.0
2022-02-15 13:20:00,489.72,490.96,489.72,490.94,29787.0,468.3187,469.5045,468.3187,469.4854,29787.0
2022-02-15 13:30:00,490.89,491.2,490.78,490.94,18915.0,469.4376,469.734,469.3324,469.4854,18915.0
2022-02-15 13:40:00,491.1,491.41,491.0,491.41,7119.0,469.6384,469.9348,469.5427,469.9348,7119.0
2022-02-15 13:50:00,491.36,491.51,490.99,491.33,13818.0,469.887,470.0305,469.5332,469.8583,13818.0
2022-02-15 14:00:00,491.45,491.45,490.31,490.73,17835.0,469.9731,469.9731,468.8829,469.2845,17835.0
2022-02-15 14:10:00,490.7,491.47,490.64,491.45,6207.0,469.2559,469.9922,469.1985,469.9731,6207.0
2022-02-15 14:20:00,491.29,491.63,490.95,491.3,10558.0,469.8201,470.1452,469.4949,469.8296,10558.0
2022-02-15 14:30:00,491.01,491.3,490.67,490.69,9147.0,469.5523,469.8296,469.2272,469.2463,9147.0
2022-02-15 14:40:00,490.7,491.33,490.24,490.86,26845.0,469.2559,469.8583,468.816,469.4089,26845.0
2022-02-15 14:50:00,490.68,491.22,490.53,490.7,17553.0,469.2367,469.7531,469.0933,469.2559,17553.0
2022-02-15 15:00:00,490.93,491.45,490.93,491.26,10448.0,469.4758,469.9731,469.4758,469.7914,10448.0
2022-02-15 15:10:00,491.29,491.29,490.84,491.09,6969.0,469.8201,469.8201,469.3897,469.6288,6969.0
2022-02-15 15:20:00,491.28,491.28,490.61,490.78,5576.0,469.8105,469.8105,469.1698,469.3324,5576.0
2022-02-15 15:30:00,490.8,490.81,489.14,489.16,59167.0,469.3515,469.361,467.764,467.7832,59167.0
2022-02-15 15:40:00,489.12,490.75,489.0,490.38,46033.0,467.7449,469.3037,467.6301,468.9498,46033.0
2022-02-15 15:50:00,490.45,492.02,490.42,491.47,97973.0,469.0168,470.5182,468.9881,469.9922,97973.0
2022-02-16 09:30:00,489.26,489.9,488.27,489.41,40439.0,467.8788,468.4908,466.932,468.0222,40439.0
2022-02-16 09:40:00,489.38,490.44,488.66,489.45,50737.0,467.9935,469.0072,467.305,468.0605,50737.0
2022-02-16 09:50:00,489.46,489.49,487.88,488.89,81337.0,468.07,468.0987,466.5591,467.525,81337.0
2022-02-16 10:00:00,488.83,489.98,488.47,489.34,18883.0,467.4676,468.5673,467.1233,467.9553,18883.0
2022-02-16 10:10:00,489.12,489.82,488.27,488.62,15561.0,467.7449,468.4143,466.932,467.2668,15561.0
2022-02-16 10:20:00,488.5,490.24,488.34,490.01,17132.0,467.152,468.816,466.999,468.596,17132.0
2022-02-16 10:30:00,489.97,490.85,489.88,490.52,37409.0,468.5578,469.3993,468.4717,469.0837,37409.0
2022-02-16 10:40:00,490.43,490.8,490.14,490.28,15198.0,468.9977,469.3515,468.7203,468.8542,15198.0
2022-02-16 10:50:00,490.24,490.71,489.62,489.68,23081.0,468.816,469.2654,468.2231,468.2804,23081.0
2022-02-16 11:00:00,489.97,490.33,489.28,490.25,29764.0,468.5578,468.902,467.8979,468.8255,29764.0
2022-02-16 11:10:00,490.0,490.51,489.69,489.87,14738.0,468.5864,469.0742,468.29,468.4621,14738.0
2022-02-16 11:20:00,489.66,490.66,489.49,490.5,15970.0,468.2613,469.2176,468.0987,469.0646,15970.0
2022-02-16 11:30:00,490.43,490.59,490.11,490.11,4922.0,468.9977,469.1507,468.6916,468.6916,4922.0
2022-02-16 11:40:00,490.14,490.17,489.72,490.1,1841.0,468.7203,468.749,468.3187,468.6821,1841.0
2022-02-16 11:50:00,490.13,490.37,489.93,490.03,16728.0,468.7108,468.9403,468.5195,468.6151,16728.0
2022-02-16 12:00:00,490.07,490.26,489.75,490.06,10597.0,468.6534,468.8351,468.3474,468.6438,10597.0
2022-02-16 12:10:00,490.02,490.43,490.02,490.2,11809.0,468.6056,468.9977,468.6056,468.7777,11809.0
2022-02-16 12:20:00,490.23,490.48,490.03,490.05,9571.0,468.8064,469.0455,468.6151,468.6343,9571.0
2022-02-16 12:30:00,490.02,490.02,488.3,489.08,16458.0,468.6056,468.6056,466.9607,467.7066,16458.0
2022-02-16 12:40:00,489.11,489.55,489.11,489.44,8723.0,467.7353,468.1561,467.7353,468.0509,8723.0
2022-02-16 12:50:00,489.54,489.57,489.1,489.1,5095.0,468.1465,468.1752,467.7258,467.7258,5095.0
2022-02-16 13:00:00,488.95,489.03,488.56,488.93,1979.0,467.5823,467.6588,467.2094,467.5632,1979.0
2022-02-16 13:10:00,488.86,489.19,488.79,488.99,10431.0,467.4963,467.8118,467.4293,467.6206,10431.0
2022-02-16 13:20:00,489.06,489.2,488.65,488.76,5960.0,467.6875,467.8214,467.2954,467.4006,5960.0
2022-02-16 13:30:00,488.71,488.89,488.36,488.7,12251.0,467.3528,467.525,467.0181,467.3433,12251.0
2022-02-16 13:40:00,488.47,488.76,488.24,488.6,8037.0,467.1233,467.4006,466.9034,467.2476,8037.0
2022-02-16 13:50:00,488.86,489.01,488.26,488.75,13252.0,467.4963,467.6397,466.9225,467.3911,13252.0
2022-02-16 14:00:00,488.8,490.97,487.94,490.61,40271.0,467.4389,469.5141,466.6165,469.1698,40271.0
2022-02-16 14:10:00,490.05,491.3,489.39,491.06,24349.0,468.6343,469.8296,468.0031,469.6001,24349.0
2022-02-16 14:20:00,490.87,492.91,490.87,492.88,34288.0,469.4184,471.3693,469.4184,471.3406,34288.0
2022-02-16 14:30:00,493.03,493.89,492.09,492.49,31766.0,471.484,472.3064,470.5851,470.9676,31766.0
2022-02-16 14:40:00,492.52,492.57,491.54,491.68,22294.0,470.9963,471.0441,470.0591,470.193,22294.0
2022-02-16 14:50:00,491.68,492.92,491.47,492.9,23800.0,470.193,471.3788,469.9922,471.3597,23800.0
2022-02-16 15:00:00,492.93,494.35,492.82,493.77,23020.0,471.3884,472.7463,471.2832,472.1917,23020.0
2022-02-16 15:10:00,493.87,493.87,493.16,493.68,13200.0,472.2873,472.2873,471.6083,472.1056,13200.0
2022-02-16 15:20:00,493.66,493.66,493.0,493.49,6072.0,472.0865,472.0865,471.4553,471.9239,6072.0
2022-02-16 15:30:00,493.6,493.6,492.51,493.45,11639.0,472.0291,472.0291,470.9868,471.8857,11639.0
2022-02-16 15:40:00,493.31,493.8,492.83,493.74,15758.0,471.7518,472.2204,471.2928,472.163,15758.0
2022-02-16 15:50:00,493.9,494.39,492.49,492.76,62224.0,472.316,472.7846,470.9676,471.2258,62224.0
2022-02-17 09:30:00,488.75,489.13,487.67,488.96,56230.0,467.3911,467.7545,466.3583,467.5919,56230.0
2022-02-17 09:40:00,489.39,489.74,487.05,487.69,71619.0,468.0031,468.3378,465.7654,466.3774,71619.0
2022-02-17 09:50:00,487.31,487.44,485.42,485.56,33604.0,466.014,466.1383,464.2066,464.3405,33604.0
2022-02-17 10:00:00,485.61,486.54,485.13,485.72,29321.0,464.3883,465.2777,463.9293,464.4935,29321.0
2022-02-17 10:10:00,485.93,486.86,485.45,486.81,12301.0,464.6943,465.5837,464.2353,465.5359,12301.0
2022-02-17 10:20:00,486.13,486.13,484.84,485.32,12963.0,464.8856,464.8856,463.6519,464.111,12963.0
2022-02-17 10:30:00,484.74,485.87,484.71,485.27,9784.0,463.5563,464.6369,463.5276,464.0632,9784.0
2022-02-17 10:40:00,484.95,486.36,484.87,485.13,44462.0,463.7571,465.1055,463.6806,463.9293,44462.0
2022-02-17 10:50:00,485.11,486.38,484.77,486.37,14367.0,463.9101,465.1246,463.585,465.1151,14367.0
2022-02-17 11:00:00,486.53,486.76,486.07,486.76,5820.0,465.2681,465.488,464.8282,465.488,5820.0
2022-02-17 11:10:00,486.61,487.22,486.41,486.86,26626.0,465.3446,465.9279,465.1533,465.5837,26626.0
2022-02-17 11:20:00,486.78,486.92,486.26,486.55,23849.0,465.5072,465.641,465.0099,465.2872,23849.0
2022-02-17 11:30:00,486.79,487.04,486.4,486.61,20063.0,465.5167,465.7558,465.1438,465.3446,20063.0
2022-02-17 11:40:00,486.48,487.61,486.36,487.61,24333.0,465.2203,466.3009,465.1055,466.3009,24333.0
2022-02-17 11:50:00,487.53,487.58,486.67,486.75,14775.0,466.2244,466.2722,465.402,465.4785,14775.0
2022-02-17 12:00:00,486.85,487.52,486.53,487.01,11717.0,465.5741,466.2148,465.2681,465.7271,11717.0
2022-02-17 12:10:00,487.13,487.13,486.68,486.94,26634.0,465.8419,465.8419,465.4115,465.6602,26634.0
2022-02-17 12:20:00,487.1,487.44,487.1,487.36,9279.0,465.8132,466.1383,465.8132,466.0618,9279.0
2022-02-17 12:30:00,487.13,487.62,487.03,487.27,8499.0,465.8419,466.3105,465.7462,465.9757,8499.0
2022-02-17 12:40:00,487.2,487.25,486.43,486.67,2046.0,465.9088,465.9566,465.1725,465.402,2046.0
2022-02-17 12:50:00,486.61,486.98,486.6,486.89,5146.0,465.3446,465.6984,465.335,465.6124,5146.0
2022-02-17 13:00:00,486.84,486.87,486.62,486.71,2237.0,465.5645,465.5932,465.3542,465.4402,2237.0
2022-02-17 13:10:00,486.72,486.72,486.09,486.15,9887.0,465.4498,465.4498,464.8473,464.9047,9887.0
2022-02-17 13:20:00,486.23,486.4,485.7,485.83,5252.0,464.9812,465.1438,464.4744,464.5987,5252.0
2022-02-17 13:30:00,485.85,486.38,485.83,485.83,3518.0,464.6178,465.1246,464.5987,464.5987,3518.0
2022-02-17 13:40:00,485.65,485.73,485.4,485.5,3249.0,464.4265,464.503,464.1875,464.2831,3249.0
2022-02-17 13:50:00,485.43,485.75,485.4,485.71,3314.0,464.2162,464.5222,464.1875,464.4839,3314.0
2022-02-17 14:00:00,485.45,485.45,484.46,484.51,6454.0,464.2353,464.2353,463.2885,463.3364,6454.0
2022-02-17 14:10:00,484.46,484.77,484.19,484.62,9586.0,463.2885,463.585,463.0303,463.4416,9586.0
2022-02-17 14:20:00,484.52,484.56,483.59,483.79,9005.0,463.3459,463.3842,462.4566,462.6478,9005.0
2022-02-17 14:30:00,483.82,483.82,483.17,483.44,20411.0,462.6765,462.6765,462.0549,462.3131,20411.0
2022-02-17 14:40:00,483.23,483.89,483.18,483.87,12664.0,462.1123,462.7435,462.0645,462.7243,12664.0
2022-02-17 14:50:00,483.73,483.73,482.88,483.01,12866.0,462.5905,462.5905,461.7776,461.9019,12866.0
2022-02-17 15:00:00,483.0,483.33,482.07,482.11,22636.0,461.8924,462.2079,461.003,461.0412,22636.0
2022-02-17 15:10:00,482.09,482.43,481.46,482.28,30132.0,461.0221,461.3473,460.4197,461.2038,30132.0
2022-02-17 15:20:00,482.31,482.86,482.26,482.48,15380.0,461.2325,461.7585,461.1847,461.3951,15380.0
2022-02-17 15:30:00,482.41,483.3,481.82,483.29,26148.0,461.3281,462.1792,460.7639,462.1697,26148.0
2022-02-17 15:40:00,483.13,483.81,482.87,483.28,13842.0,462.0167,462.667,461.768,462.1601,13842.0
2022-02-17 15:50:00,483.28,483.28,481.85,481.98,99087.0,462.1601,462.1601,460.7926,460.9169,99087.0
2022-02-18 09:30:00,481.66,483.74,481.66,483.47,50226.0,460.6109,462.6,460.6109,462.3418,50226.0
2022-02-18 09:40:00,483.56,484.27,482.27,484.23,59676.0,462.4279,463.1069,461.1943,463.0686,59676.0
2022-02-18 09:50:00,484.37,486.44,484.32,486.25,48388.0,463.2025,465.182,463.1547,465.0003,48388.0
2022-02-18 10:00:00,486.13,486.37,485.06,485.68,58615.0,464.8856,465.1151,463.8623,464.4552,58615.0
2022-02-18 10:10:00,485.71,487.09,485.05,485.2,55443.0,464.4839,465.8036,463.8528,463.9962,55443.0
2022-02-18 10:20:00,484.99,485.42,483.91,483.91,34985.0,463.7954,464.2066,462.7626,462.7626,34985.0
2022-02-18 10:30:00,483.97,483.97,483.0,483.41,17742.0,462.82,462.82,461.8924,462.2844,17742.0
2022-02-18 10:40:00,483.32,483.74,482.66,483.05,16294.0,462.1984,462.6,461.5672,461.9402,16294.0
2022-02-18 10:50:00,483.16,483.45,481.85,482.03,16883.0,462.0454,462.3227,460.7926,460.9647,16883.0
2022-02-18 11:00:00,481.77,481.89,479.64,479.77,55953.0,460.7161,460.8309,458.6792,458.8035,55953.0
2022-02-18 11:10:00,479.97,481.22,479.49,481.22,35163.0,458.9948,460.1901,458.5357,460.1901,35163.0
2022-02-18 11:20:00,481.05,481.67,480.79,480.93,18800.0,460.0276,460.6205,459.7789,459.9128,18800.0
2022-02-18 11:30:00,480.98,481.48,480.57,480.93,11175.0,459.9606,460.4388,459.5685,459.9128,11175.0
2022-02-18 11:40:00,480.95,481.26,480.1,480.22,13965.0,459.9319,460.2284,459.1191,459.2338,13965.0
2022-02-18 11:50:00,480.09,480.24,478.53,478.77,40484.0,459.1095,459.253,457.6177,457.8472,40484.0
2022-02-18 12:00:00,479.34,480.13,478.62,480.13,14749.0,458.3923,459.1478,457.7038,459.1478,14749.0
2022-02-18 12:10:00,480.29,481.53,479.86,480.83,12257.0,459.3008,460.4866,458.8896,459.8172,12257.0
2022-02-18 12:20:00,480.96,481.3,480.41,480.75,9156.0,459.9415,460.2666,459.4155,459.7407,9156.0
2022-02-18 12:30:00,480.69,481.27,479.04,479.44,35381.0,459.6833,460.238,458.1054,458.4879,35381.0
2022-02-18 12:40:00,479.25,480.3,479.25,479.62,4200.0,458.3062,459.3103,458.3062,458.6601,4200.0
2022-02-18 12:50:00,479.29,480.13,479.29,479.63,2100.0,458.3445,459.1478,458.3445,458.6696,2100.0
2022-02-18 13:00:00,479.49,479.89,479.19,479.57,3725.0,458.5357,458.9183,458.2489,458.6122,3725.0
2022-02-18 13:10:00,479.65,479.66,478.62,478.96,14339.0,458.6888,458.6983,457.7038,458.0289,14339.0
2022-02-18 13:20:00,478.83,480.32,478.75,479.48,13390.0,457.9046,459.3295,457.8281,458.5262,13390.0
2022-02-18 13:30:00,479.48,480.61,479.3,480.61,5378.0,458.5262,459.6068,458.354,459.6068,5378.0
2022-02-18 13:40:00,480.42,481.48,480.38,481.25,2100.0,459.4251,460.4388,459.3868,460.2188,2100.0
2022-02-18 13:50:00,481.28,481.66,481.28,481.4,1723.0,460.2475,460.6109,460.2475,460.3623,1723.0
2022-02-18 14:00:00,481.29,481.75,480.75,480.96,15387.0,460.2571,460.697,459.7407,459.9415,15387.0
2022-02-18 14:10:00,480.94,482.21,480.93,482.19,8705.0,459.9224,461.1369,459.9128,461.1178,8705.0
2022-02-18 14:20:00,482.18,483.42,482.18,483.39,9915.0,461.1082,462.294,461.1082,462.2653,9915.0
2022-02-18 14:30:00,483.52,484.34,482.31,482.44,18241.0,462.3896,463.1738,461.2325,461.3568,18241.0
2022-02-18 14:40:00,482.51,482.51,481.38,481.38,5233.0,461.4238,461.4238,460.3431,460.3431,5233.0
2022-02-18 14:50:00,481.27,483.34,481.19,483.21,15998.0,460.238,462.2175,460.1615,462.0932,15998.0
2022-02-18 15:00:00,483.68,483.9,481.77,482.11,18398.0,462.5426,462.753,460.7161,461.0412,18398.0
2022-02-18 15:10:00,482.2,482.94,480.92,481.07,22916.0,461.1273,461.835,459.9033,460.0467,22916.0
2022-02-18 15:20:00,481.07,481.47,480.52,480.55,17412.0,460.0467,460.4292,459.5207,459.5494,17412.0
2022-02-18 15:30:00,480.41,480.41,479.21,479.84,28672.0,459.4155,459.4155,458.268,458.8704,28672.0
2022-02-18 15:40:00,479.98,481.53,479.98,480.93,28244.0,459.0043,460.4866,459.0043,459.9128,28244.0
2022-02-18 15:50:00,480.78,480.85,479.53,480.06,75790.0,459.7694,459.8363,458.574,459.0808,75790.0
2022-02-22 09:30:00,478.0,478.04,475.91,476.31,64030.0,457.1109,457.1491,455.1122,455.4947,64030.0
2022-02-22 09:40:00,476.25,479.59,476.12,479.48,54665.0,455.4373,458.6314,455.313,458.5262,54665.0
2022-02-22 09:50:00,479.47,481.29,479.22,480.22,88919.0,458.5166,460.2571,458.2775,459.2338,88919.0
2022-02-22 10:00:00,479.99,479.99,478.33,479.57,52818.0,459.0139,459.0139,457.4264,458.6122,52818.0
2022-02-22 10:10:00,479.34,481.11,478.59,481.03,44216.0,458.3923,460.0849,457.6751,460.0084,44216.0
2022-02-22 10:20:00,480.71,481.82,480.18,481.55,23044.0,459.7024,460.7639,459.1956,460.5057,23044.0
2022-02-22 10:30:00,481.79,481.83,479.82,480.0,21062.0,460.7352,460.7735,458.8513,459.0235,21062.0
2022-02-22 10:40:00,479.92,480.28,479.27,479.78,19350.0,458.947,459.2912,458.3254,458.8131,19350.0
2022-02-22 10:50:00,479.42,479.42,477.08,477.53,51750.0,458.4688,458.4688,456.2311,456.6614,51750.0
2022-02-22 11:00:00,477.2,478.12,476.85,476.91,22091.0,456.3458,457.2256,456.0111,456.0685,22091.0
2022-02-22 11:10:00,476.92,477.86,476.6,477.13,28732.0,456.0781,456.977,455.772,456.2789,28732.0
2022-02-22 11:20:00,477.03,478.48,476.8,477.42,35941.0,456.1832,457.5699,455.9633,456.5562,35941.0
2022-02-22 11:30:00,477.28,478.57,477.28,477.76,28029.0,456.4223,457.6559,456.4223,456.8813,28029.0
2022-02-22 11:40:00,477.85,478.36,477.79,478.27,7970.0,456.9674,457.4551,456.91,457.3691,7970.0
2022-02-22 11:50:00,478.12,478.54,476.54,477.02,16222.0,457.2256,457.6273,455.7147,456.1737,16222.0
2022-02-22 12:00:00,477.21,477.96,476.93,477.65,18021.0,456.3554,457.0726,456.0876,456.7762,18021.0
2022-02-22 12:10:00,477.65,477.68,475.61,475.63,5707.0,456.7762,456.8048,454.8253,454.8444,5707.0
2022-02-22 12:20:00,475.54,476.4,475.54,475.89,13252.0,454.7584,455.5808,454.7584,455.0931,13252.0
2022-02-22 12:30:00,475.97,476.06,475.16,475.67,38317.0,455.1696,455.2556,454.395,454.8827,38317.0
2022-02-22 12:40:00,475.41,475.71,474.34,474.5,19780.0,454.634,454.9209,453.6108,453.7638,19780.0
2022-02-22 12:50:00,474.48,475.2,474.47,474.52,18121.0,453.7447,454.4332,453.7351,453.7829,18121.0
2022-02-22 13:00:00,474.8,475.19,473.97,474.87,9138.0,454.0507,454.4237,453.257,454.1176,9138.0
2022-02-22 13:10:00,475.02,475.4,473.3,473.4,21952.0,454.2611,454.6245,452.6163,452.7119,21952.0
2022-02-22 13:20:00,473.68,474.11,473.62,473.94,7669.0,452.9796,453.3909,452.9223,453.2283,7669.0
2022-02-22 13:30:00,473.96,474.43,473.37,473.37,13707.0,453.2474,453.6969,452.6832,452.6832,13707.0
2022-02-22 13:40:00,473.46,473.88,472.06,472.23,13146.0,452.7693,453.1709,451.4304,451.593,13146.0
2022-02-22 13:50:00,472.23,472.23,471.25,472.22,15895.0,451.593,451.593,450.6558,451.5835,15895.0
2022-02-22 14:00:00,472.14,472.14,470.78,470.86,18338.0,451.5069,451.5069,450.2064,450.2829,18338.0
2022-02-22 14:10:00,470.6,472.35,470.57,472.27,11432.0,450.0342,451.7078,450.0056,451.6313,11432.0
2022-02-22 14:20:00,472.59,474.06,470.7,472.65,55444.0,451.9373,453.343,450.1299,451.9947,55444.0
2022-02-22 14:30:00,473.14,474.59,472.5,473.57,25206.0,452.4632,453.8499,451.8512,452.8745,25206.0
2022-02-22 14:40:00,474.07,475.51,472.43,475.46,22786.0,453.3526,454.7297,451.7843,454.6819,22786.0
2022-02-22 14:50:00,475.82,477.79,475.38,476.91,40369.0,455.0261,456.91,454.6054,456.0685,40369.0
2022-02-22 15:00:00,477.06,478.82,477.06,477.27,37115.0,456.2119,457.895,456.2119,456.4128,37115.0
2022-02-22 15:10:00,477.58,478.55,477.09,477.23,17409.0,456.7092,457.6368,456.2406,456.3745,17409.0
2022-02-22 15:20:00,477.18,477.9,476.26,477.42,9433.0,456.3267,457.0152,455.4469,456.5562,9433.0
2022-02-22 15:30:00,476.77,476.86,475.97,476.65,14775.0,455.9346,456.0207,455.1696,455.8199,14775.0
2022-02-22 15:40:00,476.72,476.72,474.19,474.33,17442.0,455.8868,455.8868,453.4674,453.6012,17442.0
2022-02-22 15:50:00,474.18,474.19,472.36,473.45,66141.0,453.4578,453.4674,451.7173,452.7597,66141.0
2022-02-23 09:30:00,476.61,478.16,475.8,477.58,76364.0,455.7816,457.2639,455.007,456.7092,76364.0
2022-02-23 09:40:00,477.71,478.05,476.76,477.29,89141.0,456.8335,457.1587,455.925,456.4319,89141.0
2022-02-23 09:50:00,477.26,477.33,475.6,475.89,57024.0,456.4032,456.4701,454.8157,455.0931,57024.0
2022-02-23 10:00:00,475.91,475.91,473.83,474.23,63664.0,455.1122,455.1122,453.1231,453.5056,63664.0
2022-02-23 10:10:00,474.0,474.48,472.74,472.74,28160.0,453.2857,453.7447,452.0807,452.0807,28160.0
2022-02-23 10:20:00,472.69,473.4,471.18,471.49,39264.0,452.0329,452.7119,450.5889,450.8854,39264.0
2022-02-23 10:30:00,471.4,472.98,470.9,472.69,14401.0,450.7993,452.3102,450.3211,452.0329,14401.0
2022-02-23 10:40:00,472.86,472.89,471.86,471.98,21385.0,452.1955,452.2242,451.2392,451.3539,21385.0
2022-02-23 10:50:00,471.83,472.62,471.63,472.05,12011.0,451.2105,451.966,451.0192,451.4209,12011.0
2022-02-23 11:00:00,471.66,472.31,470.49,470.84,54049.0,451.0479,451.6695,449.9291,450.2638,54049.0
2022-02-23 11:10:00,470.81,471.37,470.5,471.0,18785.0,450.2351,450.7706,449.9386,450.4168,18785.0
2022-02-23 11:20:00,471.02,472.0,470.9,471.35,19261.0,450.4359,451.3731,450.3211,450.7515,19261.0
2022-02-23 11:30:00,471.24,472.61,470.9,472.01,11733.0,450.6463,451.9564,450.3211,451.3826,11733.0
2022-02-23 11:40:00,472.29,472.61,471.58,472.55,16787.0,451.6504,451.9564,450.9714,451.899,16787.0
2022-02-23 11:50:00,472.86,473.67,472.42,473.5,13124.0,452.1955,452.9701,451.7747,452.8075,13124.0
2022-02-23 12:00:00,473.57,474.12,472.99,474.12,13028.0,452.8745,453.4004,452.3198,453.4004,13028.0
2022-02-23 12:10:00,474.19,475.15,473.77,475.02,16896.0,453.4674,454.3854,453.0657,454.2611,16896.0
2022-02-23 12:20:00,474.99,475.52,474.9,475.52,12867.0,454.2324,454.7392,454.1463,454.7392,12867.0
2022-02-23 12:30:00,475.64,475.64,474.43,474.49,12576.0,454.854,454.854,453.6969,453.7542,12576.0
2022-02-23 12:40:00,474.55,475.17,474.5,474.62,18625.0,453.8116,454.4045,453.7638,453.8786,18625.0
2022-02-23 12:50:00,474.69,474.7,472.99,473.38,20911.0,453.9455,453.9551,452.3198,452.6928,20911.0
2022-02-23 13:00:00,473.38,473.38,472.18,472.48,12868.0,452.6928,452.6928,451.5452,451.8321,12868.0
2022-02-23 13:10:00,472.65,472.65,470.47,471.49,35834.0,451.9947,451.9947,449.9099,450.8854,35834.0
2022-02-23 13:20:00,471.39,471.6,470.21,470.32,24741.0,450.7897,450.9905,449.6613,449.7665,24741.0
2022-02-23 13:30:00,470.66,471.09,469.83,471.07,22392.0,450.0916,450.5028,449.2979,450.4837,22392.0
2022-02-23 13:40:00,470.92,472.33,470.9,471.97,8613.0,450.3403,451.6886,450.3211,451.3444,8613.0
2022-02-23 13:50:00,472.0,472.0,470.51,471.27,14960.0,451.3731,451.3731,449.9482,450.675,14960.0
2022-02-23 14:00:00,471.35,471.62,469.61,470.51,23700.0,450.7515,451.0097,449.0875,449.9482,23700.0
2022-02-23 14:10:00,471.0,471.22,469.87,470.8,9456.0,450.4168,450.6272,449.3361,450.2255,9456.0
2022-02-23 14:20:00,470.67,470.87,468.69,468.7,13482.0,450.1012,450.2924,448.2077,448.2173,13482.0
2022-02-23 14:30:00,468.89,469.26,468.47,468.86,25118.0,448.399,448.7528,447.9973,448.3703,25118.0
2022-02-23 14:40:00,468.76,469.01,467.59,468.44,20999.0,448.2747,448.5137,447.1558,447.9686,20999.0
2022-02-23 14:50:00,468.45,468.88,468.0,468.45,8963.0,447.9782,448.3894,447.5479,447.9782,8963.0
2022-02-23 15:00:00,468.47,468.59,466.81,467.09,6593.0,447.9973,448.1121,446.4099,446.6776,6593.0
2022-02-23 15:10:00,467.09,468.45,466.68,467.48,32422.0,446.6776,447.9782,446.2856,447.0506,32422.0
2022-02-23 15:20:00,467.61,468.66,467.38,468.48,49523.0,447.1749,448.179,446.955,448.0069,49523.0
2022-02-23 15:30:00,468.19,468.4,466.69,466.82,21991.0,447.7296,447.9304,446.2951,446.4194,21991.0
2022-02-23 15:40:00,466.68,467.09,465.53,465.71,82576.0,446.2856,446.6776,445.1858,445.3579,82576.0
2022-02-23 15:50:00,465.21,466.06,464.96,465.5,86611.0,444.8798,445.6926,444.6407,445.1571,86611.0
2022-02-24 09:30:00,453.4,456.34,452.89,456.29,62893.0,433.5859,436.3974,433.0982,436.3496,62893.0
2022-02-24 09:40:00,456.28,457.72,454.05,457.69,56767.0,436.34,437.7171,434.2075,437.6884,56767.0
2022-02-24 09:50:00,457.57,459.47,456.96,459.47,30922.0,437.5737,439.3906,436.9903,439.3906,30922.0
2022-02-24 10:00:00,459.16,459.16,455.73,457.26,73953.0,439.0942,439.0942,435.8141,437.2772,73953.0
2022-02-24 10:10:00,457.76,461.15,457.36,461.01,39253.0,437.7554,440.9972,437.3728,440.8633,39253.0
2022-02-24 10:20:00,461.19,461.66,457.75,458.81,65183.0,441.0355,441.4849,437.7458,438.7595,65183.0
2022-02-24 10:30:00,458.58,460.17,457.27,458.59,31476.0,438.5395,440.06,437.2868,438.5491,31476.0
2022-02-24 10:40:00,458.59,460.55,457.36,460.52,30312.0,438.5491,440.4234,437.3728,440.3948,30312.0
2022-02-24 10:50:00,460.16,461.05,459.11,459.66,24715.0,440.0505,440.9016,439.0464,439.5723,24715.0
2022-02-24 11:00:00,459.72,462.14,459.45,462.14,17803.0,439.6297,441.944,439.3715,441.944,17803.0
2022-02-24 11:10:00,461.96,463.01,461.29,462.88,28108.0,441.7718,442.7759,441.1311,442.6516,28108.0
2022-02-24 11:20:00,463.07,463.07,460.07,460.41,19351.0,442.8333,442.8333,439.9644,440.2896,19351.0
2022-02-24 11:30:00,460.33,460.95,459.36,460.39,16540.0,440.2131,440.806,439.2854,440.2704,16540.0
2022-02-24 11:40:00,460.28,460.38,458.81,460.02,12682.0,440.1652,440.2609,438.7595,439.9166,12682.0
2022-02-24 11:50:00,460.35,461.88,460.06,461.85,19942.0,440.2322,441.6953,439.9549,441.6666,19942.0
2022-02-24 12:00:00,461.75,462.04,460.31,460.31,23826.0,441.571,441.8483,440.1939,440.1939,23826.0
2022-02-24 12:10:00,460.3,460.71,459.09,459.67,21475.0,440.1844,440.5765,439.0272,439.5819,21475.0
2022-02-24 12:20:00,459.75,460.11,458.65,460.11,23202.0,439.6584,440.0027,438.6065,440.0027,23202.0
2022-02-24 12:30:00,460.23,461.66,458.92,461.35,16717.0,440.1174,441.4849,438.8647,441.1885,16717.0
2022-02-24 12:40:00,461.48,462.01,460.27,460.39,39248.0,441.3128,441.8196,440.1557,440.2704,39248.0
2022-02-24 12:50:00,460.36,461.06,459.49,459.61,28736.0,440.2417,440.9112,439.4098,439.5245,28736.0
2022-02-24 13:00:00,459.53,460.83,459.02,460.75,12996.0,439.448,440.6912,438.9603,440.6147,12996.0
2022-02-24 13:10:00,460.63,461.41,459.93,461.28,9036.0,440.4999,441.2459,439.8305,441.1215,9036.0
2022-02-24 13:20:00,460.81,460.81,459.66,459.82,9327.0,440.6721,440.6721,439.5723,439.7253,9327.0
2022-02-24 13:30:00,459.83,462.12,459.83,462.12,18874.0,439.7349,441.9248,439.7349,441.9248,18874.0
2022-02-24 13:40:00,462.34,464.07,460.55,464.07,36095.0,442.1352,443.7896,440.4234,443.7896,36095.0
2022-02-24 13:50:00,464.17,464.17,461.66,461.98,14446.0,443.8852,443.8852,441.4849,441.791,14446.0
2022-02-24 14:00:00,462.12,462.52,460.56,460.7,21559.0,441.9248,442.3074,440.433,440.5669,21559.0
2022-02-24 14:10:00,460.7,463.62,460.7,463.62,27059.0,440.5669,443.3593,440.5669,443.3593,27059.0
2022-02-24 14:20:00,463.75,464.14,463.33,464.12,8565.0,443.4836,443.8566,443.082,443.8374,8565.0
2022-02-24 14:30:00,464.03,467.37,464.03,467.37,21233.0,443.7514,446.9454,443.7514,446.9454,21233.0
2022-02-24 14:40:00,467.48,467.48,466.13,467.35,22189.0,447.0506,447.0506,445.7596,446.9263,22189.0
2022-02-24 14:50:00,467.17,467.6,466.41,467.22,15628.0,446.7541,447.1654,446.0274,446.802,15628.0
2022-02-24 15:00:00,467.25,469.17,467.01,468.41,16617.0,446.8306,448.6667,446.6011,447.94,16617.0
2022-02-24 15:10:00,468.39,468.97,468.04,468.63,10950.0,447.9208,448.4755,447.5861,448.1503,10950.0
2022-02-24 15:20:00,468.06,469.35,467.82,468.0,25870.0,447.6052,448.8389,447.3757,447.5479,25870.0
2022-02-24 15:30:00,467.95,471.9,467.95,471.86,9806.0,447.5001,451.2774,447.5001,451.2392,9806.0
2022-02-24 15:40:00,472.07,472.08,470.56,470.75,11853.0,451.44,451.4496,449.996,450.1777,11853.0
2022-02-24 15:50:00,470.87,473.18,470.87,472.36,139097.0,450.2924,452.5015,450.2924,451.7173,139097.0
2022-02-25 09:30:00,473.21,476.35,472.76,475.7,142468.0,452.5302,455.533,452.0999,454.9114,142468.0
2022-02-25 09:40:00,475.5,476.1,473.34,475.26,81929.0,454.7201,455.2939,452.6545,454.4906,81929.0
2022-02-25 09:50:00,475.41,475.56,472.24,472.24,25190.0,454.634,454.7775,451.6026,451.6026,25190.0
2022-02-25 10:00:00,472.17,472.81,471.14,472.81,62862.0,451.5356,452.1477,450.5506,452.1477,62862.0
2022-02-25 10:10:00,472.62,473.75,471.92,473.75,37261.0,451.966,453.0466,451.2966,453.0466,37261.0
2022-02-25 10:20:00,473.75,475.37,472.94,474.95,82784.0,453.0466,454.5958,452.272,454.1941,82784.0
2022-02-25 10:30:00,474.95,475.43,474.08,475.14,47676.0,454.1941,454.6532,453.3622,454.3758,47676.0
2022-02-25 10:40:00,475.28,477.71,475.24,477.69,47402.0,454.5097,456.8335,454.4715,456.8144,47402.0
2022-02-25 10:50:00,477.59,478.22,476.64,477.0,42781.0,456.7188,457.3212,455.8103,456.1546,42781.0
2022-02-25 11:00:00,477.38,477.88,476.38,477.64,35497.0,456.518,456.9961,455.5617,456.7666,35497.0
2022-02-25 11:10:00,477.53,479.01,477.44,478.94,25218.0,456.6614,458.0767,456.5753,458.0098,25218.0
2022-02-25 11:20:00,479.08,479.27,478.5,478.78,11651.0,458.1437,458.3254,457.589,457.8568,11651.0
2022-02-25 11:30:00,478.78,479.2,478.5,479.08,10427.0,457.8568,458.2584,457.589,458.1437,10427.0
2022-02-25 11:40:00,479.28,480.0,478.51,479.95,7035.0,458.3349,459.0235,457.5986,458.9756,7035.0
2022-02-25 11:50:00,479.97,481.26,479.83,481.26,13510.0,458.9948,460.2284,458.8609,460.2284,13510.0
2022-02-25 12:00:00,481.14,481.68,481.02,481.29,19856.0,460.1136,460.63,459.9989,460.2571,19856.0
2022-02-25 12:10:00,481.07,481.71,480.67,481.58,45394.0,460.0467,460.6587,459.6642,460.5344,45394.0
2022-02-25 12:20:00,481.58,481.96,481.09,481.88,17868.0,460.5344,460.8978,460.0658,460.8213,17868.0
2022-02-25 12:30:00,481.92,482.71,481.92,482.42,20465.0,460.8595,461.615,460.8595,461.3377,20465.0
2022-02-25 12:40:00,482.73,483.07,482.42,482.46,11350.0,461.6342,461.9593,461.3377,461.376,11350.0
2022-02-25 12:50:00,482.32,482.36,481.22,482.02,23826.0,461.2421,461.2803,460.1901,460.9552,23826.0
2022-02-25 13:00:00,482.06,482.65,481.39,481.39,18134.0,460.9934,461.5576,460.3527,460.3527,18134.0
2022-02-25 13:10:00,481.52,482.31,480.73,482.26,29490.0,460.477,461.2325,459.7216,461.1847,29490.0
2022-02-25 13:20:00,482.1,483.06,481.69,483.06,15976.0,461.0317,461.9497,460.6396,461.9497,15976.0
2022-02-25 13:30:00,483.06,483.53,482.44,482.76,16454.0,461.9497,462.3992,461.3568,461.6628,16454.0
2022-02-25 13:40:00,483.22,484.36,483.22,484.16,14293.0,462.1027,463.1929,462.1027,463.0017,14293.0
2022-02-25 13:50:00,484.07,484.24,482.77,483.23,23492.0,462.9156,463.0782,461.6724,462.1123,23492.0
2022-02-25 14:00:00,483.12,483.69,482.27,482.69,21212.0,462.0071,462.5522,461.1943,461.5959,21212.0
2022-02-25 14:10:00,482.69,482.89,482.03,482.51,10733.0,461.5959,461.7872,460.9647,461.4238,10733.0
2022-02-25 14:20:00,482.95,484.04,482.95,483.7,7507.0,461.8445,462.8869,461.8445,462.5618,7507.0
2022-02-25 14:30:00,483.72,483.96,482.17,482.69,23588.0,462.5809,462.8104,461.0986,461.5959,23588.0
2022-02-25 14:40:00,483.18,483.21,482.36,482.94,14053.0,462.0645,462.0932,461.2803,461.835,14053.0
2022-02-25 14:50:00,482.62,483.33,481.7,482.81,26388.0,461.529,462.2079,460.6492,461.7107,26388.0
2022-02-25 15:00:00,482.72,483.05,482.13,482.87,18732.0,461.6246,461.9402,461.0604,461.768,18732.0
2022-02-25 15:10:00,483.03,483.83,482.33,483.76,35434.0,461.921,462.6861,461.2516,462.6191,35434.0
2022-02-25 15:20:00,484.04,484.65,483.69,484.04,79342.0,462.8869,463.4702,462.5522,462.8869,79342.0
2022-02-25 15:30:00,484.04,484.7,483.3,484.14,56692.0,462.8869,463.5181,462.1792,462.9825,56692.0
2022-02-25 15:40:00,484.21,484.91,483.79,484.33,39806.0,463.0495,463.7189,462.6478,463.1642,39806.0
2022-02-25 15:50:00,484.5,485.76,484.42,485.67,141652.0,463.3268,464.5317,463.2503,464.4457,141652.0
2022-02-28 09:30:00,479.78,482.46,479.71,482.2,146788.0,458.8131,461.376,458.7461,461.1273,146788.0
2022-02-28 09:40:00,482.11,482.82,480.99,482.5,58500.0,461.0412,461.7202,459.9702,461.4142,58500.0
2022-02-28 09:50:00,482.63,484.09,481.93,483.93,83172.0,461.5385,462.9347,460.8691,462.7817,83172.0
2022-02-28 10:00:00,483.92,483.94,481.53,482.12,39411.0,462.7721,462.7913,460.4866,461.0508,39411.0
2022-02-28 10:10:00,482.39,482.66,481.11,481.62,35222.0,461.309,461.5672,460.0849,460.5727,35222.0
2022-02-28 10:20:00,481.8,483.18,481.72,482.83,20602.0,460.7448,462.0645,460.6683,461.7298,20602.0
2022-02-28 10:30:00,482.96,484.9,482.96,484.79,52786.0,461.8541,463.7093,461.8541,463.6041,52786.0
2022-02-28 10:40:00,484.84,485.4,484.48,484.77,61507.0,463.6519,464.1875,463.3077,463.585,61507.0
2022-02-28 10:50:00,484.6,485.9,484.5,485.84,30484.0,463.4224,464.6656,463.3268,464.6082,30484.0
2022-02-28 11:00:00,485.86,486.38,485.52,485.85,36990.0,464.6274,465.1246,464.3022,464.6178,36990.0
2022-02-28 11:10:00,485.85,486.83,485.3,486.49,36154.0,464.6178,465.555,464.0918,465.2298,36154.0
2022-02-28 11:20:00,486.5,487.84,486.43,487.49,47185.0,465.2394,466.5208,465.1725,466.1861,47185.0
2022-02-28 11:30:00,487.56,487.93,486.84,487.01,17977.0,466.2531,466.6069,465.5645,465.7271,17977.0
2022-02-28 11:40:00,487.21,487.34,486.09,486.36,17388.0,465.9184,466.0427,464.8473,465.1055,17388.0
2022-02-28 11:50:00,486.56,487.36,486.14,487.35,7936.0,465.2968,466.0618,464.8951,466.0523,7936.0
2022-02-28 12:00:00,487.19,487.47,484.51,484.75,6008.0,465.8992,466.167,463.3364,463.5659,6008.0
2022-02-28 12:10:00,484.58,484.66,483.04,483.76,30284.0,463.4033,463.4798,461.9306,462.6191,30284.0
2022-02-28 12:20:00,483.83,483.87,482.82,483.6,18590.0,462.6861,462.7243,461.7202,462.4661,18590.0
2022-02-28 12:30:00,483.55,484.11,482.41,482.42,10913.0,462.4183,462.9538,461.3281,461.3377,10913.0
2022-02-28 12:40:00,482.53,482.67,481.21,482.06,11626.0,461.4429,461.5768,460.1806,460.9934,11626.0
2022-02-28 12:50:00,481.91,482.47,481.04,482.47,14316.0,460.85,461.3855,460.018,461.3855,14316.0
2022-02-28 13:00:00,482.5,484.21,482.42,484.2,8282.0,461.4142,463.0495,461.3377,463.0399,8282.0
2022-02-28 13:10:00,484.04,484.6,482.69,482.89,24091.0,462.8869,463.4224,461.5959,461.7872,24091.0
2022-02-28 13:20:00,482.48,483.62,481.91,483.15,35666.0,461.3951,462.4853,460.85,462.0358,35666.0
2022-02-28 13:30:00,483.17,484.06,482.79,483.64,18694.0,462.0549,462.906,461.6915,462.5044,18694.0
2022-02-28 13:40:00,483.74,484.26,483.13,483.73,9017.0,462.6,463.0973,462.0167,462.5905,9017.0
2022-02-28 13:50:00,484.05,484.92,484.0,484.37,24298.0,462.8965,463.7284,462.8487,463.2025,24298.0
2022-02-28 14:00:00,483.74,483.81,480.5,480.5,19356.0,462.6,462.667,459.5016,459.5016,19356.0
2022-02-28 14:10:00,480.41,481.24,480.14,481.24,29859.0,459.4155,460.2093,459.1573,460.2093,29859.0
2022-02-28 14:20:00,481.29,481.43,480.24,480.68,16677.0,460.2571,460.391,459.253,459.6737,16677.0
2022-02-28 14:30:00,480.65,481.69,480.1,480.89,8595.0,459.6451,460.6396,459.1191,459.8746,8595.0
2022-02-28 14:40:00,481.26,482.61,481.26,482.2,6615.0,460.2284,461.5194,460.2284,461.1273,6615.0
2022-02-28 14:50:00,482.1,483.36,481.99,482.93,9694.0,461.0317,462.2366,460.9265,461.8254,9694.0
2022-02-28 15:00:00,482.8,482.94,481.38,482.29,17769.0,461.7011,461.835,460.3431,461.2134,17769.0
2022-02-28 15:10:00,482.25,482.66,480.96,482.47,27976.0,461.1751,461.5672,459.9415,461.3855,27976.0
2022-02-28 15:20:00,482.75,483.66,482.75,483.37,23563.0,461.6533,462.5235,461.6533,462.2462,23563.0
2022-02-28 15:30:00,482.8,482.94,481.22,481.22,17083.0,461.7011,461.835,460.1901,460.1901,17083.0
2022-02-28 15:40:00,481.63,484.19,481.63,483.82,41563.0,460.5822,463.0303,460.5822,462.6765,41563.0
2022-02-28 15:50:00,484.07,485.77,483.86,485.58,100309.0,462.9156,464.5413,462.7148,464.3596,100309.0
2022-03-01 09:30:00,484.26,486.61,483.8,485.51,106027.0,463.0973,465.3446,462.6574,464.2927,106027.0
2022-03-01 09:40:00,485.38,485.58,482.97,484.21,82223.0,464.1683,464.3596,461.8637,463.0495,82223.0
2022-03-01 09:50:00,484.27,484.27,481.89,482.04,52925.0,463.1069,463.1069,460.8309,460.9743,52925.0
2022-03-01 10:00:00,482.15,483.74,481.5,481.76,53963.0,461.0795,462.6,460.4579,460.7065,53963.0
2022-03-01 10:10:00,481.66,482.38,480.7,481.95,57098.0,460.6109,461.2994,459.6929,460.8882,57098.0
2022-03-01 10:20:00,482.05,482.77,481.27,482.1,40611.0,460.9839,461.6724,460.238,461.0317,40611.0
2022-03-01 10:30:00,482.13,482.33,480.19,480.19,40670.0,461.0604,461.2516,459.2052,459.2052,40670.0
2022-03-01 10:40:00,480.11,480.12,477.98,479.04,57988.0,459.1286,459.1382,457.0917,458.1054,57988.0
2022-03-01 10:50:00,479.1,480.0,478.52,478.87,53634.0,458.1628,459.0235,457.6081,457.9428,53634.0
2022-03-01 11:00:00,478.85,480.83,478.66,480.14,24581.0,457.9237,459.8172,457.742,459.1573,24581.0
2022-03-01 11:10:00,480.21,480.77,479.64,479.73,16808.0,459.2243,459.7598,458.6792,458.7653,16808.0
2022-03-01 11:20:00,479.61,480.6,479.22,479.49,17834.0,458.6505,459.5972,458.2775,458.5357,17834.0
2022-03-01 11:30:00,479.53,479.53,477.25,477.54,35734.0,458.574,458.574,456.3936,456.671,35734.0
2022-03-01 11:40:00,477.93,478.0,476.0,476.0,18843.0,457.0439,457.1109,455.1983,455.1983,18843.0
2022-03-01 11:50:00,476.48,476.57,475.16,476.0,44636.0,455.6573,455.7434,454.395,455.1983,44636.0
2022-03-01 12:00:00,475.75,475.81,474.64,474.71,35980.0,454.9592,455.0166,453.8977,453.9646,35980.0
2022-03-01 12:10:00,474.72,476.53,474.41,476.29,34023.0,453.9742,455.7051,453.6777,455.4756,34023.0
2022-03-01 12:20:00,476.37,476.51,475.38,476.09,21294.0,455.5521,455.686,454.6054,455.2843,21294.0
2022-03-01 12:30:00,475.97,477.07,475.78,476.13,12069.0,455.1696,456.2215,454.9879,455.3226,12069.0
2022-03-01 12:40:00,476.33,477.82,476.33,477.62,22115.0,455.5138,456.9387,455.5138,456.7475,22115.0
2022-03-01 12:50:00,477.82,478.04,477.03,477.87,13425.0,456.9387,457.1491,456.1832,456.9865,13425.0
2022-03-01 13:00:00,477.67,478.43,476.77,477.27,15856.0,456.7953,457.5221,455.9346,456.4128,15856.0
2022-03-01 13:10:00,477.05,477.05,475.89,475.96,16817.0,456.2024,456.2024,455.0931,455.16,16817.0
2022-03-01 13:20:00,475.95,476.4,474.32,474.54,25801.0,455.1504,455.5808,453.5917,453.8021,25801.0
2022-03-01 13:30:00,474.52,475.62,474.18,475.28,28128.0,453.7829,454.8349,453.4578,454.5097,28128.0
2022-03-01 13:40:00,475.09,475.59,474.37,474.56,17971.0,454.328,454.8062,453.6395,453.8212,17971.0
2022-03-01 13:50:00,474.61,475.94,474.5,475.44,34548.0,453.869,455.1409,453.7638,454.6627,34548.0
2022-03-01 14:00:00,475.71,475.89,474.76,475.31,34623.0,454.9209,455.0931,454.0124,454.5384,34623.0
2022-03-01 14:10:00,475.04,476.27,474.36,476.27,42079.0,454.2802,455.4565,453.6299,455.4565,42079.0
2022-03-01 14:20:00,476.35,478.38,476.08,478.15,17387.0,455.533,457.4743,455.2748,457.2543,17387.0
2022-03-01 14:30:00,477.86,479.26,477.5,479.07,11815.0,456.977,458.3158,456.6327,458.1341,11815.0
2022-03-01 14:40:00,479.04,479.32,477.67,478.06,13983.0,458.1054,458.3732,456.7953,457.1682,13983.0
2022-03-01 14:50:00,477.8,477.9,476.04,476.5,30890.0,456.9196,457.0152,455.2365,455.6764,30890.0
2022-03-01 15:00:00,476.35,479.31,476.2,478.94,25712.0,455.533,458.3636,455.3895,458.0098,25712.0
2022-03-01 15:10:00,479.05,479.05,476.64,476.71,16268.0,458.115,458.115,455.8103,455.8772,16268.0
2022-03-01 15:20:00,476.9,476.91,476.05,476.1,22175.0,456.0589,456.0685,455.2461,455.2939,22175.0
2022-03-01 15:30:00,475.84,476.57,475.16,476.27,29583.0,455.0453,455.7434,454.395,455.4565,29583.0
2022-03-01 15:40:00,476.17,476.48,473.25,473.34,35981.0,455.3608,455.6573,452.5684,452.6545,35981.0
2022-03-01 15:50:00,473.07,476.23,472.62,476.15,146839.0,452.3963,455.4182,451.966,455.3417,146839.0
2022-03-02 09:30:00,478.77,481.34,478.76,481.12,68030.0,457.8472,460.3049,457.8376,460.0945,68030.0
2022-03-02 09:40:00,481.01,483.78,480.83,483.08,115259.0,459.9893,462.6383,459.8172,461.9689,115259.0
2022-03-02 09:50:00,483.01,483.52,482.07,483.12,76853.0,461.9019,462.3896,461.003,462.0071,76853.0
2022-03-02 10:00:00,483.17,483.78,480.72,481.15,36106.0,462.0549,462.6383,459.712,460.1232,36106.0
2022-03-02 10:10:00,481.19,482.07,480.68,481.76,28229.0,460.1615,461.003,459.6737,460.7065,28229.0
2022-03-02 10:20:00,482.15,485.06,481.19,484.32,56431.0,461.0795,463.8623,460.1615,463.1547,56431.0
2022-03-02 10:30:00,484.26,484.97,482.62,484.5,54664.0,463.0973,463.7763,461.529,463.3268,54664.0
2022-03-02 10:40:00,484.47,484.81,483.31,484.61,24428.0,463.2981,463.6233,462.1888,463.432,24428.0
2022-03-02 10:50:00,484.59,485.0,483.11,484.26,45868.0,463.4129,463.805,461.9975,463.0973,45868.0
2022-03-02 11:00:00,484.29,486.76,483.54,486.14,71201.0,463.126,465.488,462.4088,464.8951,71201.0
2022-03-02 11:10:00,486.08,486.42,485.66,485.8,41431.0,464.8378,465.1629,464.4361,464.57,41431.0
2022-03-02 11:20:00,485.94,487.04,485.58,486.78,38268.0,464.7039,465.7558,464.3596,465.5072,38268.0
2022-03-02 11:30:00,486.75,487.77,486.22,487.08,80536.0,465.4785,466.4539,464.9716,465.7941,80536.0
2022-03-02 11:40:00,486.9,487.52,486.22,486.93,37568.0,465.6219,466.2148,464.9716,465.6506,37568.0
2022-03-02 11:50:00,486.94,487.53,486.78,487.41,39588.0,465.6602,466.2244,465.5072,466.1096,39588.0
2022-03-02 12:00:00,487.5,487.81,486.95,487.48,15329.0,466.1957,466.4922,465.6697,466.1766,15329.0
2022-03-02 12:10:00,487.46,488.16,487.35,487.66,46195.0,466.1574,466.8269,466.0523,466.3487,46195.0
2022-03-02 12:20:00,487.41,487.92,486.81,487.92,3945.0,466.1096,466.5973,465.5359,466.5973,3945.0
2022-03-02 12:30:00,487.91,488.55,487.84,488.51,15676.0,466.5878,467.1998,466.5208,467.1616,15676.0
2022-03-02 12:40:00,487.98,488.23,487.57,488.04,14755.0,466.6547,466.8938,466.2626,466.7121,14755.0
2022-03-02 12:50:00,488.04,488.61,487.47,488.61,12536.0,466.7121,467.2572,466.167,467.2572,12536.0
2022-03-02 13:00:00,488.82,489.44,488.64,489.17,15756.0,467.458,468.0509,467.2859,467.7927,15756.0
2022-03-02 13:10:00,489.19,489.69,489.0,489.07,19023.0,467.8118,468.29,467.6301,467.6971,19023.0
2022-03-02 13:20:00,489.15,489.42,488.82,489.19,12357.0,467.7736,468.0318,467.458,467.8118,12357.0
2022-03-02 13:30:00,489.28,490.3,489.28,490.12,7299.0,467.8979,468.8733,467.8979,468.7012,7299.0
2022-03-02 13:40:00,490.08,490.16,489.4,489.4,11436.0,468.6629,468.7395,468.0127,468.0127,11436.0
2022-03-02 13:50:00,489.5,490.2,489.5,490.06,31810.0,468.1083,468.7777,468.1083,468.6438,31810.0
2022-03-02 14:00:00,490.06,490.84,489.67,490.53,24149.0,468.6438,469.3897,468.2709,469.0933,24149.0
2022-03-02 14:10:00,490.34,490.73,490.05,490.18,9530.0,468.9116,469.2845,468.6343,468.7586,9530.0
2022-03-02 14:20:00,490.24,490.44,488.73,488.93,17293.0,468.816,469.0072,467.3719,467.5632,17293.0
2022-03-02 14:30:00,489.2,489.45,489.0,489.26,3615.0,467.8214,468.0605,467.6301,467.8788,3615.0
2022-03-02 14:40:00,489.48,489.87,489.16,489.35,13272.0,468.0892,468.4621,467.7832,467.9649,13272.0
2022-03-02 14:50:00,489.44,489.93,487.9,488.16,19147.0,468.0509,468.5195,466.5782,466.8269,19147.0
2022-03-02 15:00:00,488.17,489.37,488.05,489.16,16525.0,466.8364,467.984,466.7217,467.7832,16525.0
2022-03-02 15:10:00,488.99,489.18,488.27,488.94,22441.0,467.6206,467.8023,466.932,467.5728,22441.0
2022-03-02 15:20:00,488.7,489.32,488.25,489.27,9632.0,467.3433,467.9362,466.9129,467.8883,9632.0
2022-03-02 15:30:00,489.27,489.77,489.16,489.28,24358.0,467.8883,468.3665,467.7832,467.8979,24358.0
2022-03-02 15:40:00,489.27,489.9,488.92,489.73,36395.0,467.8883,468.4908,467.5536,468.3282,36395.0
2022-03-02 15:50:00,489.9,490.34,488.18,488.77,112682.0,468.4908,468.9116,466.846,467.4102,112682.0
2022-03-03 09:30:00,490.67,491.18,488.39,488.58,11448.0,469.2272,469.7149,467.0468,467.2285,11448.0
2022-03-03 09:40:00,489.09,489.6,487.83,487.92,3952.0,467.7162,468.2039,466.5113,466.5973,3952.0
2022-03-03 09:50:00,487.84,488.6,487.15,487.98,7041.0,466.5208,467.2476,465.861,466.6547,7041.0
2022-03-03 10:00:00,487.68,488.49,486.15,486.69,8728.0,466.3678,467.1424,464.9047,465.4211,8728.0
2022-03-03 10:10:00,486.74,487.01,486.09,486.51,6873.0,465.4689,465.7271,464.8473,465.249,6873.0
2022-03-03 10:20:00,486.34,486.37,485.06,485.62,15914.0,465.0864,465.1151,463.8623,464.3979,15914.0
2022-03-03 10:30:00,485.56,485.81,483.9,483.98,17590.0,464.3405,464.5796,462.753,462.8295,17590.0
2022-03-03 10:40:00,483.93,484.26,483.19,483.57,34545.0,462.7817,463.0973,462.074,462.4374,34545.0
2022-03-03 10:50:00,483.48,483.59,481.91,481.93,38552.0,462.3514,462.4566,460.85,460.8691,38552.0
2022-03-03 11:00:00,481.9,482.49,481.65,482.46,19601.0,460.8404,461.4046,460.6013,461.376,19601.0
2022-03-03 11:10:00,482.24,482.24,481.14,482.01,23300.0,461.1656,461.1656,460.1136,460.9456,23300.0
2022-03-03 11:20:00,482.15,483.84,482.15,483.64,18611.0,461.0795,462.6956,461.0795,462.5044,18611.0
2022-03-03 11:30:00,483.5,483.85,483.0,483.27,22562.0,462.3705,462.7052,461.8924,462.1506,22562.0
2022-03-03 11:40:00,483.28,484.65,483.27,484.14,26656.0,462.1601,463.4702,462.1506,462.9825,26656.0
2022-03-03 11:50:00,483.9,485.1,483.22,484.52,32529.0,462.753,463.9006,462.1027,463.3459,32529.0
2022-03-03 12:00:00,484.36,485.1,484.19,485.09,8063.0,463.1929,463.9006,463.0303,463.891,8063.0
2022-03-03 12:10:00,485.17,485.41,484.78,485.23,9191.0,463.9675,464.197,463.5946,464.0249,9191.0
2022-03-03 12:20:00,484.86,484.89,483.26,483.26,15235.0,463.6711,463.6998,462.141,462.141,15235.0
2022-03-03 12:30:00,483.35,487.48,483.35,485.7,84773.0,462.2271,466.1766,462.2271,464.4744,84773.0
2022-03-03 12:40:00,485.22,485.54,484.95,485.46,4208.0,464.0153,464.3214,463.7571,464.2448,4208.0
2022-03-03 12:50:00,485.14,486.08,484.85,485.87,6262.0,463.9388,464.8378,463.6615,464.6369,6262.0
2022-03-03 13:00:00,485.76,486.82,485.7,486.0,11264.0,464.5317,465.5454,464.4744,464.7612,11264.0
2022-03-03 13:10:00,486.2,487.26,486.08,486.81,9640.0,464.9525,465.9662,464.8378,465.5359,9640.0
2022-03-03 13:20:00,487.03,487.34,486.52,487.3,11101.0,465.7462,466.0427,465.2585,466.0044,11101.0
2022-03-03 13:30:00,487.21,487.21,485.75,486.29,19776.0,465.9184,465.9184,464.5222,465.0386,19776.0
2022-03-03 13:40:00,486.07,486.43,485.64,486.25,7397.0,464.8282,465.1725,464.417,465.0003,7397.0
2022-03-03 13:50:00,486.43,486.7,485.97,485.97,3274.0,465.1725,465.4307,464.7326,464.7326,3274.0
2022-03-03 14:00:00,485.89,486.55,485.63,485.99,9149.0,464.6561,465.2872,464.4074,464.7517,9149.0
2022-03-03 14:10:00,485.96,487.22,485.36,486.64,21973.0,464.723,465.9279,464.1492,465.3733,21973.0
2022-03-03 14:20:00,486.64,486.64,485.86,485.95,13486.0,465.3733,465.3733,464.6274,464.7134,13486.0
2022-03-03 14:30:00,486.15,486.24,485.8,486.09,13483.0,464.9047,464.9908,464.57,464.8473,13483.0
2022-03-03 14:40:00,486.01,486.17,484.32,484.35,13983.0,464.7708,464.9238,463.1547,463.1834,13983.0
2022-03-03 14:50:00,484.27,484.43,483.52,483.77,10026.0,463.1069,463.2599,462.3896,462.6287,10026.0
2022-03-03 15:00:00,483.78,483.78,482.15,482.54,24151.0,462.6383,462.6383,461.0795,461.4525,24151.0
2022-03-03 15:10:00,482.39,483.76,482.39,483.71,12548.0,461.309,462.6191,461.309,462.5713,12548.0
2022-03-03 15:20:00,483.69,484.77,483.22,484.75,13527.0,462.5522,463.585,462.1027,463.5659,13527.0
2022-03-03 15:30:00,484.67,484.72,483.02,483.81,13919.0,463.4894,463.5372,461.9115,462.667,13919.0
2022-03-03 15:40:00,483.82,484.1,482.73,483.49,19152.0,462.6765,462.9443,461.6342,462.3609,19152.0
2022-03-03 15:50:00,483.35,484.8,482.93,484.65,78240.0,462.2271,463.6137,461.8254,463.4702,78240.0
2022-03-04 09:30:00,480.14,480.97,479.11,479.84,57381.0,459.1573,459.9511,458.1724,458.8704,57381.0
2022-03-04 09:40:00,479.67,479.77,476.68,476.76,40125.0,458.7079,458.8035,455.8485,455.925,40125.0
2022-03-04 09:50:00,476.87,479.04,476.82,478.96,28540.0,456.0302,458.1054,455.9824,458.0289,28540.0
2022-03-04 10:00:00,479.06,479.34,476.96,477.15,12923.0,458.1245,458.3923,456.1163,456.298,12923.0
2022-03-04 10:10:00,477.17,477.27,475.6,475.97,64229.0,456.3171,456.4128,454.8157,455.1696,64229.0
2022-03-04 10:20:00,476.15,476.68,475.8,476.64,24678.0,455.3417,455.8485,455.007,455.8103,24678.0
2022-03-04 10:30:00,476.51,477.44,475.62,476.46,20172.0,455.686,456.5753,454.8349,455.6382,20172.0
2022-03-04 10:40:00,476.39,476.39,474.61,474.84,10800.0,455.5712,455.5712,453.869,454.089,10800.0
2022-03-04 10:50:00,474.57,474.95,473.7,473.83,14769.0,453.8308,454.1941,452.9988,453.1231,14769.0
2022-03-04 11:00:00,473.67,473.91,473.05,473.39,13435.0,452.9701,453.1996,452.3772,452.7023,13435.0
2022-03-04 11:10:00,473.23,474.58,472.67,474.38,19426.0,452.5493,453.8403,452.0138,453.6491,19426.0
2022-03-04 11:20:00,473.76,474.4,473.26,473.93,17069.0,453.0562,453.6682,452.578,453.2187,17069.0
2022-03-04 11:30:00,473.89,474.74,472.47,474.7,20402.0,453.1805,453.9933,451.8225,453.9551,20402.0
2022-03-04 11:40:00,474.62,475.44,474.62,475.11,13231.0,453.8786,454.6627,453.8786,454.3472,13231.0
2022-03-04 11:50:00,475.13,475.13,473.71,473.91,15748.0,454.3663,454.3663,453.0083,453.1996,15748.0
2022-03-04 12:00:00,473.54,474.07,472.84,474.07,10092.0,452.8458,453.3526,452.1764,453.3526,10092.0
2022-03-04 12:10:00,473.9,476.74,473.89,476.72,13873.0,453.19,455.9059,453.1805,455.8868,13873.0
2022-03-04 12:20:00,475.81,475.87,474.79,475.64,15246.0,455.0166,455.0739,454.0411,454.854,15246.0
2022-03-04 12:30:00,475.53,476.14,475.29,475.89,8564.0,454.7488,455.3321,454.5193,455.0931,8564.0
2022-03-04 12:40:00,475.9,475.93,474.97,475.89,17602.0,455.1026,455.1313,454.2133,455.0931,17602.0
2022-03-04 12:50:00,476.2,476.99,475.74,476.59,9647.0,455.3895,456.145,454.9496,455.7625,9647.0
2022-03-04 13:00:00,476.79,478.5,476.74,478.4,16253.0,455.9537,457.589,455.9059,457.4934,16253.0
2022-03-04 13:10:00,478.1,478.1,476.57,476.9,15282.0,457.2065,457.2065,455.7434,456.0589,15282.0
2022-03-04 13:20:00,476.8,477.33,476.64,476.87,20710.0,455.9633,456.4701,455.8103,456.0302,20710.0
2022-03-04 13:30:00,477.1,477.71,477.0,477.69,6583.0,456.2502,456.8335,456.1546,456.8144,6583.0
2022-03-04 13:40:00,477.57,477.58,475.5,475.74,13782.0,456.6996,456.7092,454.7201,454.9496,13782.0
2022-03-04 13:50:00,475.69,476.17,475.25,475.25,7757.0,454.9018,455.3608,454.481,454.481,7757.0
2022-03-04 14:00:00,475.47,475.65,474.94,475.33,22258.0,454.6914,454.8636,454.1846,454.5575,22258.0
2022-03-04 14:10:00,475.19,475.25,474.56,475.25,10513.0,454.4237,454.481,453.8212,454.481,10513.0
2022-03-04 14:20:00,475.79,477.12,475.54,476.27,25373.0,454.9974,456.2693,454.7584,455.4565,25373.0
2022-03-04 14:30:00,476.15,476.81,476.15,476.5,11876.0,455.3417,455.9729,455.3417,455.6764,11876.0
2022-03-04 14:40:00,476.33,476.33,474.48,474.58,6876.0,455.5138,455.5138,453.7447,453.8403,6876.0
2022-03-04 14:50:00,474.57,475.37,473.69,473.73,22135.0,453.8308,454.5958,452.9892,453.0275,22135.0
2022-03-04 15:00:00,473.82,475.59,473.73,474.96,19137.0,453.1135,454.8062,453.0275,454.2037,19137.0
2022-03-04 15:10:00,475.09,475.43,474.33,475.03,15782.0,454.328,454.6532,453.6012,454.2707,15782.0
2022-03-04 15:20:00,474.87,476.45,474.37,475.73,11731.0,454.1176,455.6286,453.6395,454.9401,11731.0
2022-03-04 15:30:00,475.57,476.07,474.5,474.91,9804.0,454.7871,455.2652,453.7638,454.1559,9804.0
2022-03-04 15:40:00,475.07,476.05,474.59,474.61,21411.0,454.3089,455.2461,453.8499,453.869,21411.0
2022-03-04 15:50:00,474.94,477.37,474.56,477.01,79143.0,454.1846,456.5084,453.8212,456.1641,79143.0
2022-03-07 09:30:00,476.68,476.7,474.48,474.92,46518.0,455.8485,455.8677,453.7447,454.1655,46518.0
2022-03-07 09:40:00,475.18,475.59,472.28,472.77,46134.0,454.4141,454.8062,451.6408,452.1094,46134.0
2022-03-07 09:50:00,473.15,475.05,472.54,473.11,22714.0,452.4728,454.2898,451.8895,452.4346,22714.0
2022-03-07 10:00:00,472.79,474.98,472.73,474.14,28379.0,452.1285,454.2228,452.0712,453.4195,28379.0
2022-03-07 10:10:00,474.12,474.12,472.17,472.18,15683.0,453.4004,453.4004,451.5356,451.5452,15683.0
2022-03-07 10:20:00,472.6,472.62,470.97,471.02,24444.0,451.9468,451.966,450.3881,450.4359,24444.0
2022-03-07 10:30:00,470.81,472.01,470.64,471.05,13948.0,450.2351,451.3826,450.0725,450.4646,13948.0
2022-03-07 10:40:00,470.83,471.24,469.63,469.64,16773.0,450.2542,450.6463,449.1066,449.1162,16773.0
2022-03-07 10:50:00,469.84,470.18,468.97,469.94,8287.0,449.3075,449.6326,448.4755,449.4031,8287.0
2022-03-07 11:00:00,469.36,470.6,469.18,470.25,14578.0,448.8484,450.0342,448.6763,449.6995,14578.0
2022-03-07 11:10:00,470.35,471.13,470.09,470.7,13737.0,449.7952,450.5411,449.5465,450.1299,13737.0
2022-03-07 11:20:00,470.26,470.6,469.61,469.65,19148.0,449.7091,450.0342,449.0875,449.1258,19148.0
2022-03-07 11:30:00,469.45,469.45,467.68,467.78,12793.0,448.9345,448.9345,447.2419,447.3375,12793.0
2022-03-07 11:40:00,467.57,468.36,467.01,467.7,25443.0,447.1367,447.8921,446.6011,447.261,25443.0
2022-03-07 11:50:00,467.57,467.57,465.28,465.28,10347.0,447.1367,447.1367,444.9467,444.9467,10347.0
2022-03-07 12:00:00,465.32,465.63,464.39,465.12,31132.0,444.985,445.2814,444.0956,444.7937,31132.0
2022-03-07 12:10:00,465.28,465.53,464.02,464.27,6712.0,444.9467,445.1858,443.7418,443.9809,6712.0
2022-03-07 12:20:00,464.53,464.7,463.26,464.39,15398.0,444.2295,444.3921,443.015,444.0956,15398.0
2022-03-07 12:30:00,464.24,464.42,463.39,463.92,24898.0,443.9522,444.1243,443.1393,443.6462,24898.0
2022-03-07 12:40:00,464.3,465.48,464.16,465.12,20525.0,444.0096,445.138,443.8757,444.7937,20525.0
2022-03-07 12:50:00,464.96,466.13,463.71,464.02,32196.0,444.6407,445.7596,443.4453,443.7418,32196.0
2022-03-07 13:00:00,463.91,465.31,463.86,464.7,3734.0,443.6366,444.9754,443.5888,444.3921,3734.0
2022-03-07 13:10:00,464.62,464.62,463.17,463.22,8860.0,444.3156,444.3156,442.9289,442.9768,8860.0
2022-03-07 13:20:00,462.91,464.14,462.77,463.81,22386.0,442.6803,443.8566,442.5464,443.541,22386.0
2022-03-07 13:30:00,463.62,464.58,463.17,464.34,16836.0,443.3593,444.2773,442.9289,444.0478,16836.0
2022-03-07 13:40:00,464.1,464.98,463.84,463.84,11372.0,443.8183,444.6598,443.5697,443.5697,11372.0
2022-03-07 13:50:00,464.05,464.16,462.94,462.96,7027.0,443.7705,443.8757,442.709,442.7281,7027.0
2022-03-07 14:00:00,463.29,463.4,462.07,463.34,11497.0,443.0437,443.1489,441.877,443.0915,11497.0
2022-03-07 14:10:00,463.15,464.45,463.14,464.32,14466.0,442.9098,444.153,442.9003,444.0287,14466.0
2022-03-07 14:20:00,464.14,464.14,462.68,463.12,7131.0,443.8566,443.8566,442.4604,442.8811,7131.0
2022-03-07 14:30:00,462.83,462.89,462.4,462.65,10734.0,442.6038,442.6612,442.1926,442.4317,10734.0
2022-03-07 14:40:00,463.08,463.08,461.57,462.37,19382.0,442.8429,442.8429,441.3989,442.1639,19382.0
2022-03-07 14:50:00,462.28,462.59,461.36,461.56,6886.0,442.0778,442.3743,441.198,441.3893,6886.0
2022-03-07 15:00:00,461.52,461.78,460.73,460.95,13603.0,441.3511,441.5997,440.5956,440.806,13603.0
2022-03-07 15:10:00,461.02,461.18,459.81,460.36,20103.0,440.8729,441.0259,439.7158,440.2417,20103.0
2022-03-07 15:20:00,460.45,462.11,460.44,461.99,29295.0,440.3278,441.9153,440.3183,441.8005,29295.0
2022-03-07 15:30:00,461.79,461.79,460.58,460.58,20548.0,441.6093,441.6093,440.4521,440.4521,20548.0
2022-03-07 15:40:00,460.59,461.75,460.12,460.2,44635.0,440.4617,441.571,440.0122,440.0887,44635.0
2022-03-07 15:50:00,460.34,460.83,459.0,459.2,93830.0,440.2226,440.6912,438.9412,439.1324,93830.0
2022-03-08 09:30:00,460.28,461.44,459.01,459.05,91704.0,440.1652,441.2745,438.9507,438.989,91704.0
2022-03-08 09:40:00,458.72,461.48,458.12,460.1,67651.0,438.6734,441.3128,438.0996,439.9931,67651.0
2022-03-08 09:50:00,460.08,461.12,458.77,460.1,36603.0,439.974,440.9685,438.7212,439.9931,36603.0
2022-03-08 10:00:00,459.96,459.96,458.12,458.32,28086.0,439.8592,439.8592,438.0996,438.2909,28086.0
2022-03-08 10:10:00,458.09,462.25,458.02,461.98,35127.0,438.0709,442.0492,438.004,441.791,35127.0
2022-03-08 10:20:00,461.99,462.25,458.15,458.15,29249.0,441.8005,442.0492,438.1283,438.1283,29249.0
2022-03-08 10:30:00,458.01,459.06,456.83,457.46,26287.0,437.9944,438.9986,436.866,437.4685,26287.0
2022-03-08 10:40:00,458.16,460.53,458.14,460.25,27363.0,438.1379,440.4043,438.1188,440.1366,27363.0
2022-03-08 10:50:00,460.39,462.0,459.62,461.9,19732.0,440.2704,441.8101,439.5341,441.7144,19732.0
2022-03-08 11:00:00,461.74,462.64,460.69,461.37,24602.0,441.5614,442.4221,440.5573,441.2076,24602.0
2022-03-08 11:10:00,461.48,461.97,460.84,461.47,36009.0,441.3128,441.7814,440.7008,441.3032,36009.0
2022-03-08 11:20:00,461.26,461.27,459.92,459.95,27342.0,441.1024,441.112,439.821,439.8497,27342.0
2022-03-08 11:30:00,459.79,459.91,458.09,458.66,21626.0,439.6967,439.8114,438.0709,438.616,21626.0
2022-03-08 11:40:00,459.16,460.99,458.03,460.71,17671.0,439.0942,440.8442,438.0136,440.5765,17671.0
2022-03-08 11:50:00,460.9,462.0,460.66,461.22,36878.0,440.7581,441.8101,440.5286,441.0642,36878.0
2022-03-08 12:00:00,461.45,464.2,461.13,464.14,19242.0,441.2841,443.9139,440.9781,443.8566,19242.0
2022-03-08 12:10:00,464.39,468.46,464.38,468.28,31413.0,444.0956,447.9878,444.0861,447.8156,31413.0
2022-03-08 12:20:00,468.33,468.55,466.17,468.28,39702.0,447.8634,448.0738,445.7978,447.8156,39702.0
2022-03-08 12:30:00,468.26,469.03,467.02,469.01,19091.0,447.7965,448.5329,446.6107,448.5137,19091.0
2022-03-08 12:40:00,468.61,469.03,467.49,468.02,17849.0,448.1312,448.5329,447.0602,447.567,17849.0
2022-03-08 12:50:00,467.2,469.4,467.2,469.06,22309.0,446.7828,448.8867,446.7828,448.5615,22309.0
2022-03-08 13:00:00,469.05,471.45,469.05,471.13,16230.0,448.552,450.8471,448.552,450.5411,16230.0
2022-03-08 13:10:00,471.31,471.51,470.58,470.83,17608.0,450.7132,450.9045,450.0151,450.2542,17608.0
2022-03-08 13:20:00,470.39,470.39,467.36,467.57,14069.0,449.8334,449.8334,446.9358,447.1367,14069.0
2022-03-08 13:30:00,467.3,467.3,465.0,465.19,11985.0,446.8785,446.8785,444.679,444.8607,11985.0
2022-03-08 13:40:00,465.16,465.44,464.0,464.29,15656.0,444.832,445.0997,443.7227,444.0,15656.0
2022-03-08 13:50:00,464.16,464.8,462.96,463.21,41672.0,443.8757,444.4877,442.7281,442.9672,41672.0
2022-03-08 14:00:00,463.12,463.52,461.52,463.08,44633.0,442.8811,443.2637,441.3511,442.8429,44633.0
2022-03-08 14:10:00,463.0,463.22,461.67,462.88,36696.0,442.7664,442.9768,441.4945,442.6516,36696.0
2022-03-08 14:20:00,462.72,464.89,461.54,464.88,13043.0,442.4986,444.5738,441.3702,444.5642,13043.0
2022-03-08 14:30:00,464.76,465.59,463.89,465.41,21937.0,444.4495,445.2432,443.6175,445.0711,21937.0
2022-03-08 14:40:00,465.22,467.17,464.65,467.06,15937.0,444.8894,446.7541,444.3443,446.6489,15937.0
2022-03-08 14:50:00,467.16,467.53,465.69,466.22,16516.0,446.7446,447.0984,445.3388,445.8457,16516.0
2022-03-08 15:00:00,466.31,468.06,465.92,467.27,17493.0,445.9317,447.6052,445.5588,446.8498,17493.0
2022-03-08 15:10:00,467.27,467.56,465.66,465.87,17714.0,446.8498,447.1271,445.3101,445.511,17714.0
2022-03-08 15:20:00,466.06,466.21,463.66,463.66,17187.0,445.6926,445.8361,443.3975,443.3975,17187.0
2022-03-08 15:30:00,463.74,463.74,462.32,463.51,30220.0,443.474,443.474,442.1161,443.2541,30220.0
2022-03-08 15:40:00,463.81,463.94,461.5,461.7,43714.0,443.541,443.6653,441.3319,441.5232,43714.0
2022-03-08 15:50:00,461.71,463.79,460.65,460.69,99983.0,441.5327,443.5219,440.5191,440.5573,99983.0
2022-03-09 09:30:00,468.92,472.26,468.37,471.38,118882.0,448.4277,451.6217,447.9017,450.7802,118882.0
2022-03-09 09:40:00,471.56,472.89,471.25,472.65,102954.0,450.9523,452.2242,450.6558,451.9947,102954.0
2022-03-09 09:50:00,472.58,472.58,469.97,470.62,11123.0,451.9277,451.9277,449.4318,450.0534,11123.0
2022-03-09 10:00:00,470.96,472.97,470.67,472.34,21502.0,450.3785,452.3007,450.1012,451.6982,21502.0
2022-03-09 10:10:00,472.34,473.14,471.04,472.06,44087.0,451.6982,452.4632,450.455,451.4304,44087.0
2022-03-09 10:20:00,471.92,472.9,471.79,472.9,22556.0,451.2966,452.2337,451.1722,452.2337,22556.0
2022-03-09 10:30:00,472.98,474.11,472.21,474.01,13963.0,452.3102,453.3909,451.5739,453.2952,13963.0
2022-03-09 10:40:00,473.92,474.13,472.58,473.04,43157.0,453.2092,453.41,451.9277,452.3676,43157.0
2022-03-09 10:50:00,473.09,474.3,472.52,474.0,14807.0,452.4154,453.5726,451.8703,453.2857,14807.0
2022-03-09 11:00:00,474.16,474.16,473.12,473.82,18295.0,453.4387,453.4387,452.4441,453.1135,18295.0
2022-03-09 11:10:00,473.87,473.87,472.49,473.27,14401.0,453.1613,453.1613,451.8417,452.5876,14401.0
2022-03-09 11:20:00,473.38,474.02,473.21,473.21,23376.0,452.6928,453.3048,452.5302,452.5302,23376.0
2022-03-09 11:30:00,473.03,474.75,473.01,474.41,21057.0,452.3581,454.0029,452.3389,453.6777,21057.0
2022-03-09 11:40:00,474.52,474.72,474.15,474.68,10488.0,453.7829,453.9742,453.4291,453.9359,10488.0
2022-03-09 11:50:00,474.59,475.08,474.04,474.96,15475.0,453.8499,454.3185,453.3239,454.2037,15475.0
2022-03-09 12:00:00,474.97,475.31,474.31,474.52,15412.0,454.2133,454.5384,453.5821,453.7829,15412.0
2022-03-09 12:10:00,474.74,474.93,474.32,474.74,19125.0,453.9933,454.175,453.5917,453.9933,19125.0
2022-03-09 12:20:00,474.8,475.33,474.34,475.2,25835.0,454.0507,454.5575,453.6108,454.4332,25835.0
2022-03-09 12:30:00,475.3,475.95,475.03,475.68,14852.0,454.5289,455.1504,454.2707,454.8922,14852.0
2022-03-09 12:40:00,475.67,475.88,475.11,475.79,4679.0,454.8827,455.0835,454.3472,454.9974,4679.0
2022-03-09 12:50:00,476.01,476.14,475.49,475.61,5520.0,455.2078,455.3321,454.7105,454.8253,5520.0
2022-03-09 13:00:00,475.39,475.42,474.48,475.11,14094.0,454.6149,454.6436,453.7447,454.3472,14094.0
2022-03-09 13:10:00,474.97,475.67,474.97,475.67,10489.0,454.2133,454.8827,454.2133,454.8827,10489.0
2022-03-09 13:20:00,475.49,475.96,475.49,475.77,1050.0,454.7105,455.16,454.7105,454.9783,1050.0
2022-03-09 13:30:00,475.89,475.94,474.99,475.1,4457.0,455.0931,455.1409,454.2324,454.3376,4457.0
2022-03-09 13:40:00,475.32,475.36,473.89,473.89,4218.0,454.548,454.5862,453.1805,453.1805,4218.0
2022-03-09 13:50:00,473.78,474.45,473.69,473.71,10075.0,453.0753,453.716,452.9892,453.0083,10075.0
2022-03-09 14:00:00,474.08,474.78,473.91,473.97,8295.0,453.3622,454.0316,453.1996,453.257,8295.0
2022-03-09 14:10:00,474.19,474.32,473.38,473.76,5055.0,453.4674,453.5917,452.6928,453.0562,5055.0
2022-03-09 14:20:00,473.61,474.48,473.61,473.77,11439.0,452.9127,453.7447,452.9127,453.0657,11439.0
2022-03-09 14:30:00,474.13,474.61,473.98,474.38,7285.0,453.41,453.869,453.2665,453.6491,7285.0
2022-03-09 14:40:00,474.54,474.77,473.92,474.08,21868.0,453.8021,454.022,453.2092,453.3622,21868.0
2022-03-09 14:50:00,474.56,475.13,474.13,474.35,4861.0,453.8212,454.3663,453.41,453.6204,4861.0
2022-03-09 15:00:00,474.24,475.5,474.15,475.5,4992.0,453.5152,454.7201,453.4291,454.7201,4992.0
2022-03-09 15:10:00,475.63,476.05,475.39,475.66,16012.0,454.8444,455.2461,454.6149,454.8731,16012.0
2022-03-09 15:20:00,475.7,476.19,475.29,475.46,19392.0,454.9114,455.38,454.5193,454.6819,19392.0
2022-03-09 15:30:00,475.72,476.11,475.24,475.24,7023.0,454.9305,455.3035,454.4715,454.4715,7023.0
2022-03-09 15:40:00,475.31,475.96,474.32,474.46,30085.0,454.5384,455.16,453.5917,453.7256,30085.0
2022-03-09 15:50:00,474.59,475.32,473.23,473.95,119403.0,453.8499,454.548,452.5493,453.2378,119403.0
2022-03-10 09:30:00,467.72,469.54,467.11,468.55,49928.0,447.2801,449.0206,446.6968,448.0738,49928.0
2022-03-10 09:40:00,468.69,470.07,468.69,469.83,36088.0,448.2077,449.5274,448.2077,449.2979,36088.0
2022-03-10 09:50:00,469.69,472.59,469.08,472.5,22491.0,449.164,451.9373,448.5807,451.8512,22491.0
2022-03-10 10:00:00,472.1,472.17,470.5,471.42,40175.0,451.4687,451.5356,449.9386,450.8184,40175.0
2022-03-10 10:10:00,471.56,472.98,471.24,472.89,14963.0,450.9523,452.3102,450.6463,452.2242,14963.0
2022-03-10 10:20:00,472.8,472.81,470.58,470.58,13030.0,452.1381,452.1477,450.0151,450.0151,13030.0
2022-03-10 10:30:00,470.17,470.38,468.55,468.89,12997.0,449.623,449.8239,448.0738,448.399,12997.0
2022-03-10 10:40:00,469.02,470.19,468.9,470.18,12009.0,448.5233,449.6422,448.4085,449.6326,12009.0
2022-03-10 10:50:00,469.99,469.99,467.65,467.84,11133.0,449.4509,449.4509,447.2132,447.3949,11133.0
2022-03-10 11:00:00,467.48,467.79,467.01,467.68,20768.0,447.0506,447.347,446.6011,447.2419,20768.0
2022-03-10 11:10:00,467.31,468.09,467.27,468.09,10274.0,446.888,447.6339,446.8498,447.6339,10274.0
2022-03-10 11:20:00,468.12,468.41,466.98,467.37,24178.0,447.6626,447.94,446.5724,446.9454,24178.0
2022-03-10 11:30:00,467.74,467.97,467.26,467.32,36149.0,447.2992,447.5192,446.8402,446.8976,36149.0
2022-03-10 11:40:00,467.48,467.94,467.27,467.87,18872.0,447.0506,447.4905,446.8498,447.4236,18872.0
2022-03-10 11:50:00,467.88,468.97,467.88,468.84,10218.0,447.4331,448.4755,447.4331,448.3512,10218.0
2022-03-10 12:00:00,468.79,469.55,468.77,469.09,10723.0,448.3033,449.0301,448.2842,448.5902,10723.0
2022-03-10 12:10:00,469.33,469.81,469.29,469.55,10773.0,448.8197,449.2788,448.7815,449.0301,10773.0
2022-03-10 12:20:00,469.81,470.78,469.81,470.23,5065.0,449.2788,450.2064,449.2788,449.6804,5065.0
2022-03-10 12:30:00,470.12,470.18,468.84,468.88,7295.0,449.5752,449.6326,448.3512,448.3894,7295.0
2022-03-10 12:40:00,468.83,469.24,468.64,469.18,3226.0,448.3416,448.7337,448.1599,448.6763,3226.0
2022-03-10 12:50:00,469.28,469.37,468.69,469.19,11717.0,448.7719,448.858,448.2077,448.6859,11717.0
2022-03-10 13:00:00,469.08,469.13,468.4,469.06,2166.0,448.5807,448.6285,447.9304,448.5615,2166.0
2022-03-10 13:10:00,469.66,470.2,469.43,470.18,2080.0,449.1353,449.6517,448.9154,449.6326,2080.0
2022-03-10 13:20:00,469.82,469.82,469.37,469.59,1185.0,449.2883,449.2883,448.858,449.0684,1185.0
2022-03-10 13:30:00,469.67,470.01,469.38,469.41,16156.0,449.1449,449.47,448.8676,448.8963,16156.0
2022-03-10 13:40:00,469.29,470.94,469.21,470.94,6532.0,448.7815,450.3594,448.705,450.3594,6532.0
2022-03-10 13:50:00,471.0,471.0,470.36,470.39,14745.0,450.4168,450.4168,449.8047,449.8334,14745.0
2022-03-10 14:00:00,470.54,472.28,470.35,471.21,28625.0,449.9769,451.6408,449.7952,450.6176,28625.0
2022-03-10 14:10:00,471.24,472.38,471.02,472.26,6918.0,450.6463,451.7365,450.4359,451.6217,6918.0
2022-03-10 14:20:00,472.05,472.44,471.83,472.25,21867.0,451.4209,451.7938,451.2105,451.6121,21867.0
2022-03-10 14:30:00,472.24,472.95,471.95,472.43,12738.0,451.6026,452.2815,451.3253,451.7843,12738.0
2022-03-10 14:40:00,472.21,473.4,471.66,473.31,16037.0,451.5739,452.7119,451.0479,452.6258,16037.0
2022-03-10 14:50:00,473.39,473.53,472.88,472.98,9200.0,452.7023,452.8362,452.2146,452.3102,9200.0
2022-03-10 15:00:00,473.18,473.18,471.44,471.46,3645.0,452.5015,452.5015,450.8375,450.8567,3645.0
2022-03-10 15:10:00,471.83,472.72,471.83,472.36,6084.0,451.2105,452.0616,451.2105,451.7173,6084.0
2022-03-10 15:20:00,472.7,472.77,471.61,472.72,15640.0,452.0425,452.1094,451.0001,452.0616,15640.0
2022-03-10 15:30:00,472.72,472.92,471.9,472.05,11406.0,452.0616,452.2529,451.2774,451.4209,11406.0
2022-03-10 15:40:00,472.54,473.46,472.49,473.06,43427.0,451.8895,452.7693,451.8417,452.3867,43427.0
2022-03-10 15:50:00,473.15,474.63,473.15,473.83,65158.0,452.4728,453.8881,452.4728,453.1231,65158.0
2022-03-11 09:30:00,475.99,477.75,475.99,476.65,24188.0,455.1887,456.8718,455.1887,455.8199,24188.0
2022-03-11 09:40:00,476.31,478.39,476.2,478.3,60712.0,455.4947,457.4838,455.3895,457.3977,60712.0
2022-03-11 09:50:00,478.08,478.68,476.11,476.66,23995.0,457.1874,457.7611,455.3035,455.8294,23995.0
2022-03-11 10:00:00,476.8,476.8,474.18,474.39,12881.0,455.9633,455.9633,453.4578,453.6586,12881.0
2022-03-11 10:10:00,474.48,475.4,474.26,474.62,36271.0,453.7447,454.6245,453.5343,453.8786,36271.0
2022-03-11 10:20:00,474.38,474.75,473.28,474.41,19929.0,453.6491,454.0029,452.5971,453.6777,19929.0
2022-03-11 10:30:00,474.15,474.25,472.71,473.6,13552.0,453.4291,453.5247,452.052,452.9031,13552.0
2022-03-11 10:40:00,473.61,474.17,473.23,473.66,32913.0,452.9127,453.4482,452.5493,452.9605,32913.0
2022-03-11 10:50:00,473.67,475.16,473.57,475.07,32968.0,452.9701,454.395,452.8745,454.3089,32968.0
2022-03-11 11:00:00,475.02,475.05,473.82,474.47,31892.0,454.2611,454.2898,453.1135,453.7351,31892.0
2022-03-11 11:10:00,474.47,474.62,472.96,474.17,68923.0,453.7351,453.8786,452.2911,453.4482,68923.0
2022-03-11 11:20:00,474.29,474.8,473.71,473.77,26537.0,453.563,454.0507,453.0083,453.0657,26537.0
2022-03-11 11:30:00,473.81,473.96,472.98,473.89,15834.0,453.104,453.2474,452.3102,453.1805,15834.0
2022-03-11 11:40:00,473.85,473.87,472.27,473.71,34086.0,453.1422,453.1613,451.6313,453.0083,34086.0
2022-03-11 11:50:00,473.49,473.49,472.76,473.01,8699.0,452.798,452.798,452.0999,452.3389,8699.0
2022-03-11 12:00:00,472.81,473.37,472.01,472.01,12831.0,452.1477,452.6832,451.3826,451.3826,12831.0
2022-03-11 12:10:00,472.19,473.06,472.19,473.06,5435.0,451.5548,452.3867,451.5548,452.3867,5435.0
2022-03-11 12:20:00,473.37,473.42,472.23,472.23,20202.0,452.6832,452.731,451.593,451.593,20202.0
2022-03-11 12:30:00,472.28,472.28,471.43,471.58,5934.0,451.6408,451.6408,450.828,450.9714,5934.0
2022-03-11 12:40:00,471.53,472.55,471.51,472.41,6786.0,450.9236,451.899,450.9045,451.7651,6786.0
2022-03-11 12:50:00,472.51,472.84,472.28,472.77,5584.0,451.8608,452.1764,451.6408,452.1094,5584.0
2022-03-11 13:00:00,472.72,473.38,472.57,472.62,6866.0,452.0616,452.6928,451.9182,451.966,6866.0
2022-03-11 13:10:00,472.67,473.03,472.52,473.0,3214.0,452.0138,452.3581,451.8703,452.3294,3214.0
2022-03-11 13:20:00,473.01,473.39,473.01,473.25,19623.0,452.3389,452.7023,452.3389,452.5684,19623.0
2022-03-11 13:30:00,473.31,473.34,472.69,472.71,2834.0,452.6258,452.6545,452.0329,452.052,2834.0
2022-03-11 13:40:00,472.76,473.61,472.62,473.61,25886.0,452.0999,452.9127,451.966,452.9127,25886.0
2022-03-11 13:50:00,473.7,473.79,471.92,471.92,20804.0,452.9988,453.0848,451.2966,451.2966,20804.0
2022-03-11 14:00:00,471.52,472.14,471.29,471.85,9720.0,450.914,451.5069,450.6941,451.2296,9720.0
2022-03-11 14:10:00,471.89,472.32,471.53,471.53,9160.0,451.2679,451.6791,450.9236,450.9236,9160.0
2022-03-11 14:20:00,471.56,473.02,471.45,472.82,17443.0,450.9523,452.3485,450.8471,452.1572,17443.0
2022-03-11 14:30:00,472.86,473.03,472.06,472.22,16706.0,452.1955,452.3581,451.4304,451.5835,16706.0
2022-03-11 14:40:00,472.09,472.09,471.41,471.82,11996.0,451.4591,451.4591,450.8088,451.2009,11996.0
2022-03-11 14:50:00,471.8,471.8,470.87,471.35,16817.0,451.1818,451.1818,450.2924,450.7515,16817.0
2022-03-11 15:00:00,471.36,471.45,470.95,471.01,8546.0,450.761,450.8471,450.369,450.4263,8546.0
2022-03-11 15:10:00,470.99,471.29,470.83,471.29,9655.0,450.4072,450.6941,450.2542,450.6941,9655.0
2022-03-11 15:20:00,471.2,471.43,470.41,470.41,23367.0,450.608,450.828,449.8525,449.8525,23367.0
2022-03-11 15:30:00,470.51,470.51,469.7,470.05,63131.0,449.9482,449.9482,449.1736,449.5083,63131.0
2022-03-11 15:40:00,469.9,470.16,469.24,469.31,26428.0,449.3648,449.6135,448.7337,448.8006,26428.0
2022-03-11 15:50:00,469.35,470.12,468.79,469.05,91656.0,448.8389,449.5752,448.3033,448.552,91656.0
2022-03-14 09:30:00,470.4,472.23,467.54,468.03,55532.0,449.843,451.593,447.108,447.5766,55532.0
2022-03-14 09:40:00,467.68,470.72,467.31,469.38,27444.0,447.2419,450.149,446.888,448.8676,27444.0
2022-03-14 09:50:00,469.83,470.25,468.47,470.09,13460.0,449.2979,449.6995,447.9973,449.5465,13460.0
2022-03-14 10:00:00,469.9,471.49,469.13,471.49,8653.0,449.3648,450.8854,448.6285,450.8854,8653.0
2022-03-14 10:10:00,471.56,472.55,471.55,472.4,14594.0,450.9523,451.899,450.9427,451.7556,14594.0
2022-03-14 10:20:00,472.33,473.1,472.11,472.37,5420.0,451.6886,452.425,451.4783,451.7269,5420.0
2022-03-14 10:30:00,472.4,472.55,471.44,471.92,18123.0,451.7556,451.899,450.8375,451.2966,18123.0
2022-03-14 10:40:00,472.02,472.53,471.45,471.7,10682.0,451.3922,451.8799,450.8471,451.0862,10682.0
2022-03-14 10:50:00,471.44,473.1,471.38,472.54,11509.0,450.8375,452.425,450.7802,451.8895,11509.0
2022-03-14 11:00:00,472.89,472.97,472.18,472.33,8722.0,452.2242,452.3007,451.5452,451.6886,8722.0
2022-03-14 11:10:00,471.86,471.86,471.02,471.17,4452.0,451.2392,451.2392,450.4359,450.5793,4452.0
2022-03-14 11:20:00,471.17,471.17,470.26,470.48,8582.0,450.5793,450.5793,449.7091,449.9195,8582.0
2022-03-14 11:30:00,470.24,470.67,470.01,470.24,1628.0,449.69,450.1012,449.47,449.69,1628.0
2022-03-14 11:40:00,469.84,469.85,467.87,467.87,12723.0,449.3075,449.317,447.4236,447.4236,12723.0
2022-03-14 11:50:00,467.68,468.49,467.64,468.42,20773.0,447.2419,448.0165,447.2036,447.9495,20773.0
2022-03-14 12:00:00,468.33,468.33,467.11,467.25,13486.0,447.8634,447.8634,446.6968,446.8306,13486.0
2022-03-14 12:10:00,467.3,468.38,467.1,468.38,30846.0,446.8785,447.9113,446.6872,447.9113,30846.0
2022-03-14 12:20:00,468.21,468.36,467.65,468.21,13364.0,447.7487,447.8921,447.2132,447.7487,13364.0
2022-03-14 12:30:00,468.39,468.76,468.01,468.22,10010.0,447.9208,448.2747,447.5574,447.7583,10010.0
2022-03-14 12:40:00,468.4,468.73,467.34,467.55,2168.0,447.9304,448.246,446.9167,447.1175,2168.0
2022-03-14 12:50:00,467.64,467.64,466.57,466.9,8924.0,447.2036,447.2036,446.1804,446.4959,8924.0
2022-03-14 13:00:00,466.7,466.7,465.73,465.73,10794.0,446.3047,446.3047,445.3771,445.3771,10794.0
2022-03-14 13:10:00,465.9,466.01,465.52,465.62,2356.0,445.5396,445.6448,445.1762,445.2719,2356.0
2022-03-14 13:20:00,466.11,466.11,465.01,465.01,4305.0,445.7405,445.7405,444.6885,444.6885,4305.0
2022-03-14 13:30:00,465.09,465.16,463.6,463.88,19996.0,444.765,444.832,443.3402,443.6079,19996.0
2022-03-14 13:40:00,464.14,464.36,463.28,463.44,13056.0,443.8566,444.0669,443.0341,443.1871,13056.0
2022-03-14 13:50:00,463.49,464.56,463.28,463.4,15705.0,443.235,444.2582,443.0341,443.1489,15705.0
2022-03-14 14:00:00,463.4,464.01,463.11,464.0,11125.0,443.1489,443.7322,442.8716,443.7227,11125.0
2022-03-14 14:10:00,463.98,464.26,463.66,463.66,6680.0,443.7035,443.9713,443.3975,443.3975,6680.0
2022-03-14 14:20:00,463.76,463.8,462.95,463.08,6913.0,443.4932,443.5314,442.7186,442.8429,6913.0
2022-03-14 14:30:00,463.08,464.37,463.08,464.02,8950.0,442.8429,444.0765,442.8429,443.7418,8950.0
2022-03-14 14:40:00,464.15,464.15,463.19,463.27,7383.0,443.8661,443.8661,442.9481,443.0246,7383.0
2022-03-14 14:50:00,463.45,464.5,463.24,463.93,5509.0,443.1967,444.2008,442.9959,443.6557,5509.0
2022-03-14 15:00:00,464.03,465.19,463.63,463.83,5493.0,443.7514,444.8607,443.3688,443.5601,5493.0
2022-03-14 15:10:00,463.94,465.38,463.94,464.44,12655.0,443.6653,445.0424,443.6653,444.1434,12655.0
2022-03-14 15:20:00,464.07,464.88,464.06,464.38,6356.0,443.7896,444.5642,443.7801,444.0861,6356.0
2022-03-14 15:30:00,463.96,463.96,462.81,463.69,17666.0,443.6844,443.6844,442.5847,443.4262,17666.0
2022-03-14 15:40:00,463.69,464.79,463.36,464.23,20253.0,443.4262,444.4782,443.1106,443.9426,20253.0
2022-03-14 15:50:00,464.05,465.04,463.35,464.88,68472.0,443.7705,444.7172,443.1011,444.5642,68472.0
2022-03-15 09:30:00,466.78,469.23,466.2,468.71,54924.0,446.3812,448.7241,445.8265,448.2268,54924.0
2022-03-15 09:40:00,468.97,469.13,466.0,467.2,47682.0,448.4755,448.6285,445.6353,446.7828,47682.0
2022-03-15 09:50:00,467.47,468.28,466.66,467.99,9596.0,447.041,447.8156,446.2664,447.5383,9596.0
2022-03-15 10:00:00,468.01,468.73,466.77,466.83,30035.0,447.5574,448.246,446.3716,446.429,30035.0
2022-03-15 10:10:00,466.74,467.53,466.21,467.24,26343.0,446.3429,447.0984,445.8361,446.8211,26343.0
2022-03-15 10:20:00,467.49,469.87,467.49,469.73,8011.0,447.0602,449.3361,447.0602,449.2023,8011.0
2022-03-15 10:30:00,469.76,470.31,468.91,469.12,25294.0,449.231,449.7569,448.4181,448.6189,25294.0
2022-03-15 10:40:00,469.31,470.12,469.22,469.84,14289.0,448.8006,449.5752,448.7146,449.3075,14289.0
2022-03-15 10:50:00,470.0,470.01,468.61,468.78,5686.0,449.4605,449.47,448.1312,448.2938,5686.0
2022-03-15 11:00:00,468.69,469.14,468.28,468.74,7084.0,448.2077,448.6381,447.8156,448.2555,7084.0
2022-03-15 11:10:00,468.96,468.98,467.8,468.07,3195.0,448.4659,448.485,447.3566,447.6148,3195.0
2022-03-15 11:20:00,468.2,469.16,467.69,469.08,9796.0,447.7391,448.6572,447.2514,448.5807,9796.0
2022-03-15 11:30:00,469.17,469.17,468.64,468.64,4844.0,448.6667,448.6667,448.1599,448.1599,4844.0
2022-03-15 11:40:00,468.71,468.98,468.61,468.98,1655.0,448.2268,448.485,448.1312,448.485,1655.0
2022-03-15 11:50:00,469.04,469.25,466.58,467.3,22652.0,448.5424,448.7432,446.1899,446.8785,22652.0
2022-03-15 12:00:00,467.44,467.86,466.99,467.86,8474.0,447.0123,447.414,446.582,447.414,8474.0
2022-03-15 12:10:00,467.95,468.24,467.58,468.22,4014.0,447.5001,447.7774,447.1462,447.7583,4014.0
2022-03-15 12:20:00,468.05,468.54,467.34,468.35,5053.0,447.5957,448.0643,446.9167,447.8826,5053.0
2022-03-15 12:30:00,468.51,469.04,468.23,468.64,3234.0,448.0356,448.5424,447.7678,448.1599,3234.0
2022-03-15 12:40:00,468.64,468.64,467.37,467.49,8601.0,448.1599,448.1599,446.9454,447.0602,8601.0
2022-03-15 12:50:00,467.48,467.93,466.76,467.93,18759.0,447.0506,447.4809,446.3621,447.4809,18759.0
2022-03-15 13:00:00,467.89,469.1,467.88,467.9,9116.0,447.4427,448.5998,447.4331,447.4522,9116.0
2022-03-15 13:10:00,467.81,467.81,466.53,466.66,6458.0,447.3662,447.3662,446.1421,446.2664,6458.0
2022-03-15 13:20:00,466.6,467.87,466.6,466.71,11054.0,446.2091,447.4236,446.2091,446.3142,11054.0
2022-03-15 13:30:00,466.65,467.55,466.53,466.87,18326.0,446.2569,447.1175,446.1421,446.4673,18326.0
2022-03-15 13:40:00,466.87,467.43,466.63,467.22,13099.0,446.4673,447.0028,446.2377,446.802,13099.0
2022-03-15 13:50:00,467.62,468.28,467.58,468.04,9589.0,447.1845,447.8156,447.1462,447.5861,9589.0
2022-03-15 14:00:00,467.95,468.5,467.27,467.82,9921.0,447.5001,448.026,446.8498,447.3757,9921.0
2022-03-15 14:10:00,467.77,467.77,466.12,466.25,9497.0,447.3279,447.3279,445.75,445.8743,9497.0
2022-03-15 14:20:00,466.22,466.89,465.89,466.62,9031.0,445.8457,446.4864,445.5301,446.2282,9031.0
2022-03-15 14:30:00,466.58,467.46,466.08,467.13,14875.0,446.1899,447.0315,445.7118,446.7159,14875.0
2022-03-15 14:40:00,467.14,468.65,467.14,468.61,17414.0,446.7255,448.1695,446.7255,448.1312,17414.0
2022-03-15 14:50:00,468.96,470.12,468.9,470.07,19819.0,448.4659,449.5752,448.4085,449.5274,19819.0
2022-03-15 15:00:00,469.77,470.03,469.54,469.65,9887.0,449.2405,449.4892,449.0206,449.1258,9887.0
2022-03-15 15:10:00,469.74,470.77,469.73,470.65,20027.0,449.2118,450.1968,449.2023,450.0821,20027.0
2022-03-15 15:20:00,470.53,471.23,470.4,470.98,5962.0,449.9673,450.6367,449.843,450.3976,5962.0
2022-03-15 15:30:00,471.0,471.85,470.98,471.53,22695.0,450.4168,451.2296,450.3976,450.9236,22695.0
2022-03-15 15:40:00,471.63,471.75,470.87,471.53,17075.0,451.0192,451.134,450.2924,450.9236,17075.0
2022-03-15 15:50:00,471.45,472.42,471.24,472.07,75662.0,450.8471,451.7747,450.6463,451.44,75662.0
2022-03-16 09:30:00,477.0,480.58,476.36,480.58,32172.0,456.1546,459.5781,455.5425,459.5781,32172.0
2022-03-16 09:40:00,480.9,481.85,480.64,481.39,39566.0,459.8841,460.7926,459.6355,460.3527,39566.0
2022-03-16 09:50:00,481.27,481.76,480.35,480.84,35274.0,460.238,460.7065,459.3582,459.8267,35274.0
2022-03-16 10:00:00,480.93,481.21,479.66,480.04,16324.0,459.9128,460.1806,458.6983,459.0617,16324.0
2022-03-16 10:10:00,479.79,484.27,479.79,483.92,52161.0,458.8226,463.1069,458.8226,462.7721,52161.0
2022-03-16 10:20:00,483.79,484.8,483.53,484.42,156332.0,462.6478,463.6137,462.3992,463.2503,156332.0
2022-03-16 10:30:00,484.62,485.39,483.84,484.4,37310.0,463.4416,464.1779,462.6956,463.2312,37310.0
2022-03-16 10:40:00,484.43,484.53,481.91,482.01,55922.0,463.2599,463.3555,460.85,460.9456,55922.0
2022-03-16 10:50:00,482.12,482.26,481.0,481.67,17981.0,461.0508,461.1847,459.9798,460.6205,17981.0
2022-03-16 11:00:00,481.77,481.92,480.61,481.25,16705.0,460.7161,460.8595,459.6068,460.2188,16705.0
2022-03-16 11:10:00,481.63,482.37,481.4,481.73,27121.0,460.5822,461.2899,460.3623,460.6779,27121.0
2022-03-16 11:20:00,481.95,482.38,481.62,482.22,21006.0,460.8882,461.2994,460.5727,461.1464,21006.0
2022-03-16 11:30:00,482.49,482.86,481.57,482.05,11586.0,461.4046,461.7585,460.5248,460.9839,11586.0
2022-03-16 11:40:00,482.06,482.06,481.34,481.66,19095.0,460.9934,460.9934,460.3049,460.6109,19095.0
2022-03-16 11:50:00,481.69,482.55,481.55,482.41,6133.0,460.6396,461.462,460.5057,461.3281,6133.0
2022-03-16 12:00:00,482.18,482.95,482.18,482.68,9655.0,461.1082,461.8445,461.1082,461.5863,9655.0
2022-03-16 12:10:00,482.85,483.22,482.74,483.17,2928.0,461.7489,462.1027,461.6437,462.0549,2928.0
2022-03-16 12:20:00,483.09,483.36,482.59,483.04,14177.0,461.9784,462.2366,461.5003,461.9306,14177.0
2022-03-16 12:30:00,483.1,483.35,482.54,482.54,3565.0,461.988,462.2271,461.4525,461.4525,3565.0
2022-03-16 12:40:00,482.35,483.26,480.94,480.99,26543.0,461.2708,462.141,459.9224,459.9702,26543.0
2022-03-16 12:50:00,481.15,481.96,481.15,481.78,12096.0,460.1232,460.8978,460.1232,460.7257,12096.0
2022-03-16 13:00:00,482.02,482.36,480.57,480.57,29803.0,460.9552,461.2803,459.5685,459.5685,29803.0
2022-03-16 13:10:00,480.53,480.69,480.04,480.22,13778.0,459.5303,459.6833,459.0617,459.2338,13778.0
2022-03-16 13:20:00,480.41,481.07,479.9,480.83,23059.0,459.4155,460.0467,458.9278,459.8172,23059.0
2022-03-16 13:30:00,480.88,481.5,480.79,480.83,8329.0,459.865,460.4579,459.7789,459.8172,8329.0
2022-03-16 13:40:00,480.6,481.03,480.19,481.03,5429.0,459.5972,460.0084,459.2052,460.0084,5429.0
2022-03-16 13:50:00,481.2,481.47,480.6,481.47,7013.0,460.171,460.4292,459.5972,460.4292,7013.0
2022-03-16 14:00:00,480.37,480.91,477.34,477.34,24166.0,459.3773,459.8937,456.4797,456.4797,24166.0
2022-03-16 14:10:00,476.91,477.88,476.03,477.88,9862.0,456.0685,456.9961,455.2269,456.9961,9862.0
2022-03-16 14:20:00,478.15,478.22,475.12,475.12,9463.0,457.2543,457.3212,454.3567,454.3567,9463.0
2022-03-16 14:30:00,474.71,475.92,473.33,475.91,12808.0,453.9646,455.1218,452.6449,455.1122,12808.0
2022-03-16 14:40:00,476.69,479.69,476.45,479.15,17655.0,455.8581,458.727,455.6286,458.2106,17655.0
2022-03-16 14:50:00,479.14,481.3,478.64,479.8,25869.0,458.201,460.2666,457.7229,458.8322,25869.0
2022-03-16 15:00:00,479.86,481.56,479.34,480.45,21914.0,458.8896,460.5153,458.3923,459.4538,21914.0
2022-03-16 15:10:00,480.14,482.03,480.06,482.03,11164.0,459.1573,460.9647,459.0808,460.9647,11164.0
2022-03-16 15:20:00,481.89,482.66,481.83,482.18,16674.0,460.8309,461.5672,460.7735,461.1082,16674.0
2022-03-16 15:30:00,482.22,482.22,481.1,481.84,10340.0,461.1464,461.1464,460.0754,460.783,10340.0
2022-03-16 15:40:00,481.87,483.68,481.63,483.68,42586.0,460.8117,462.5426,460.5822,462.5426,42586.0
2022-03-16 15:50:00,484.0,485.43,483.56,485.4,115008.0,462.8487,464.2162,462.4279,464.1875,115008.0
2022-03-17 09:30:00,482.6,483.76,482.34,483.66,42848.0,461.5098,462.6191,461.2612,462.5235,42848.0
2022-03-17 09:40:00,483.24,485.34,482.77,483.88,43886.0,462.1219,464.1301,461.6724,462.7339,43886.0
2022-03-17 09:50:00,483.83,486.0,483.83,486.0,32455.0,462.6861,464.7612,462.6861,464.7612,32455.0
2022-03-17 10:00:00,485.9,486.69,485.52,486.33,20558.0,464.6656,465.4211,464.3022,465.0768,20558.0
2022-03-17 10:10:00,486.39,486.39,484.69,484.85,38530.0,465.1342,465.1342,463.5085,463.6615,38530.0
2022-03-17 10:20:00,485.0,486.49,485.0,486.49,15296.0,463.805,465.2298,463.805,465.2298,15296.0
2022-03-17 10:30:00,486.6,486.6,485.03,485.13,15560.0,465.335,465.335,463.8336,463.9293,15560.0
2022-03-17 10:40:00,485.38,485.95,484.13,485.23,28930.0,464.1683,464.7134,462.973,464.0249,28930.0
2022-03-17 10:50:00,485.05,485.29,484.4,485.15,12080.0,463.8528,464.0823,463.2312,463.9484,12080.0
2022-03-17 11:00:00,485.12,485.39,484.86,485.38,7062.0,463.9197,464.1779,463.6711,464.1683,7062.0
2022-03-17 11:10:00,485.61,485.61,484.94,485.35,13994.0,464.3883,464.3883,463.7476,464.1397,13994.0
2022-03-17 11:20:00,485.35,485.98,485.35,485.42,11316.0,464.1397,464.7421,464.1397,464.2066,11316.0
2022-03-17 11:30:00,485.24,486.36,485.24,486.33,22292.0,464.0345,465.1055,464.0345,465.0768,22292.0
2022-03-17 11:40:00,486.35,486.56,485.63,485.71,8550.0,465.096,465.2968,464.4074,464.4839,8550.0
2022-03-17 11:50:00,485.61,487.16,485.61,487.03,10361.0,464.3883,465.8706,464.3883,465.7462,10361.0
2022-03-17 12:00:00,487.3,487.52,486.95,487.49,8154.0,466.0044,466.2148,465.6697,466.1861,8154.0
2022-03-17 12:10:00,487.21,487.36,486.5,486.86,15794.0,465.9184,466.0618,465.2394,465.5837,15794.0
2022-03-17 12:20:00,486.99,487.82,486.99,487.49,8828.0,465.708,466.5017,465.708,466.1861,8828.0
2022-03-17 12:30:00,487.67,487.91,487.36,487.91,8967.0,466.3583,466.5878,466.0618,466.5878,8967.0
2022-03-17 12:40:00,487.66,487.99,487.42,487.42,3502.0,466.3487,466.6643,466.1192,466.1192,3502.0
2022-03-17 12:50:00,487.5,488.2,487.5,488.2,3885.0,466.1957,466.8651,466.1957,466.8651,3885.0
2022-03-17 13:00:00,487.99,487.99,487.59,487.82,11764.0,466.6643,466.6643,466.2818,466.5017,11764.0
2022-03-17 13:10:00,487.74,488.17,487.42,487.88,13082.0,466.4252,466.8364,466.1192,466.5591,13082.0
2022-03-17 13:20:00,487.78,488.91,487.78,488.82,21025.0,466.4635,467.5441,466.4635,467.458,21025.0
2022-03-17 13:30:00,488.78,488.8,488.45,488.55,2886.0,467.4198,467.4389,467.1042,467.1998,2886.0
2022-03-17 13:40:00,488.84,489.21,488.84,489.21,5207.0,467.4771,467.831,467.4771,467.831,5207.0
2022-03-17 13:50:00,489.37,489.8,489.3,489.59,8095.0,467.984,468.3952,467.917,468.1944,8095.0
2022-03-17 14:00:00,489.54,489.54,489.18,489.33,6985.0,468.1465,468.1465,467.8023,467.9457,6985.0
2022-03-17 14:10:00,489.3,489.3,488.82,489.01,4335.0,467.917,467.917,467.458,467.6397,4335.0
2022-03-17 14:20:00,489.0,489.28,487.99,488.02,10988.0,467.6301,467.8979,466.6643,466.693,10988.0
2022-03-17 14:30:00,488.08,488.97,487.95,488.65,10624.0,466.7504,467.6015,466.626,467.2954,10624.0
2022-03-17 14:40:00,488.59,489.02,488.47,489.02,3163.0,467.2381,467.6493,467.1233,467.6493,3163.0
2022-03-17 14:50:00,489.16,489.16,488.67,488.96,14378.0,467.7832,467.7832,467.3146,467.5919,14378.0
2022-03-17 15:00:00,488.91,489.46,488.79,488.87,3707.0,467.5441,468.07,467.4293,467.5058,3707.0
2022-03-17 15:10:00,488.87,488.87,487.73,488.69,10508.0,467.5058,467.5058,466.4156,467.3337,10508.0
2022-03-17 15:20:00,488.68,488.89,488.11,488.77,3890.0,467.3241,467.525,466.779,467.4102,3890.0
2022-03-17 15:30:00,488.57,488.81,488.5,488.7,9002.0,467.2189,467.4484,467.152,467.3433,9002.0
2022-03-17 15:40:00,488.74,490.17,488.74,489.89,21671.0,467.3815,468.749,467.3815,468.4813,21671.0
2022-03-17 15:50:00,489.74,490.25,489.39,490.08,71468.0,468.3378,468.8255,468.0031,468.6629,71468.0
2022-03-18 09:30:00,486.29,486.91,485.34,485.45,41700.0,466.1257,466.72,465.2151,465.3206,41700.0
2022-03-18 09:40:00,485.6,486.27,485.24,485.73,38073.0,465.4643,466.1066,465.1193,465.5889,38073.0
2022-03-18 09:50:00,485.57,486.44,485.2,486.44,49869.0,465.4356,466.2695,465.0809,466.2695,49869.0
2022-03-18 10:00:00,486.99,488.68,486.7,488.68,35899.0,466.7967,468.4166,466.5187,468.4166,35899.0
2022-03-18 10:10:00,488.74,488.99,487.64,487.98,45975.0,468.4741,468.7138,467.4197,467.7456,45975.0
2022-03-18 10:20:00,487.99,488.68,487.62,488.34,35142.0,467.7552,468.4166,467.4006,468.0907,35142.0
2022-03-18 10:30:00,488.44,488.7,486.65,486.65,28929.0,468.1866,468.4358,466.4708,466.4708,28929.0
2022-03-18 10:40:00,486.78,487.52,486.44,486.92,19334.0,466.5954,467.3047,466.2695,466.7296,19334.0
2022-03-18 10:50:00,486.83,487.55,486.46,486.98,25256.0,466.6433,467.3335,466.2887,466.7871,25256.0
2022-03-18 11:00:00,487.14,487.47,486.81,487.19,21109.0,466.9405,467.2568,466.6242,466.9884,21109.0
2022-03-18 11:10:00,487.29,487.58,486.3,486.8,17209.0,467.0843,467.3622,466.1353,466.6146,17209.0
2022-03-18 11:20:00,486.92,486.92,485.39,485.88,26319.0,466.7296,466.7296,465.263,465.7327,26319.0
2022-03-18 11:30:00,485.91,487.1,485.85,486.51,50321.0,465.7615,466.9021,465.704,466.3366,50321.0
2022-03-18 11:40:00,486.52,486.53,485.72,485.94,21532.0,466.3462,466.3558,465.5794,465.7902,21532.0
2022-03-18 11:50:00,486.16,486.5,485.42,486.03,38296.0,466.0011,466.327,465.2918,465.8765,38296.0
2022-03-18 12:00:00,485.8,486.72,485.61,486.59,14750.0,465.656,466.5379,465.4739,466.4133,14750.0
2022-03-18 12:10:00,486.45,487.37,486.43,487.24,11599.0,466.2791,467.1609,466.2599,467.0363,11599.0
2022-03-18 12:20:00,487.2,487.99,487.03,487.99,9236.0,466.998,467.7552,466.835,467.7552,9236.0
2022-03-18 12:30:00,487.92,488.41,487.78,488.11,20376.0,467.6881,468.1578,467.5539,467.8703,20376.0
2022-03-18 12:40:00,488.37,488.56,487.85,488.0,13216.0,468.1195,468.3016,467.621,467.7648,13216.0
2022-03-18 12:50:00,488.21,489.03,488.2,488.97,21859.0,467.9661,468.7521,467.9565,468.6946,21859.0
2022-03-18 13:00:00,488.91,489.51,488.87,489.12,14969.0,468.6371,469.2122,468.5987,468.8384,14969.0
2022-03-18 13:10:00,488.97,489.58,488.97,489.36,13783.0,468.6946,469.2793,468.6946,469.0684,13783.0
2022-03-18 13:20:00,489.36,490.07,489.27,490.07,16837.0,469.0684,469.749,468.9822,469.749,16837.0
2022-03-18 13:30:00,489.98,490.02,489.69,489.91,14580.0,469.6627,469.7011,469.3847,469.5956,14580.0
2022-03-18 13:40:00,489.65,489.9,489.48,489.83,16545.0,469.3464,469.586,469.1834,469.5189,16545.0
2022-03-18 13:50:00,489.85,490.29,489.54,489.74,17142.0,469.5381,469.9599,469.241,469.4327,17142.0
2022-03-18 14:00:00,489.84,489.97,489.52,489.73,10217.0,469.5285,469.6531,469.2218,469.4231,10217.0
2022-03-18 14:10:00,489.63,490.45,489.6,490.25,2919.0,469.3272,470.1132,469.2985,469.9215,2919.0
2022-03-18 14:20:00,490.2,490.23,489.84,489.96,6921.0,469.8736,469.9023,469.5285,469.6435,6921.0
2022-03-18 14:30:00,490.07,490.74,489.89,490.58,16246.0,469.749,470.3912,469.5764,470.2378,16246.0
2022-03-18 14:40:00,490.71,490.85,490.06,490.36,11040.0,470.3624,470.4966,469.7394,470.027,11040.0
2022-03-18 14:50:00,490.5,490.54,490.18,490.46,12140.0,470.1612,470.1995,469.8544,470.1228,12140.0
2022-03-18 15:00:00,490.5,491.37,490.41,491.35,106859.0,470.1612,470.9951,470.0749,470.9759,106859.0
2022-03-18 15:10:00,491.33,491.69,491.07,491.66,24555.0,470.9567,471.3018,470.7075,471.2731,24555.0
2022-03-18 15:20:00,491.71,492.21,491.54,492.01,35976.0,471.321,471.8002,471.158,471.6085,35976.0
2022-03-18 15:30:00,491.96,492.78,491.8,491.8,34546.0,471.5606,472.3466,471.4072,471.4072,34546.0
2022-03-18 15:40:00,491.82,493.13,491.82,492.57,31535.0,471.4264,472.6821,471.4264,472.1453,31535.0
2022-03-18 15:50:00,492.48,493.64,492.26,492.52,163244.0,472.059,473.1709,471.8482,472.0974,163244.0
2022-03-21 09:30:00,493.44,496.6,493.19,495.57,19689.0,472.9792,476.0082,472.7396,475.0209,19689.0
2022-03-21 09:40:00,495.45,495.55,492.11,492.11,27188.0,474.9059,475.0017,471.7044,471.7044,27188.0
2022-03-21 09:50:00,492.25,492.98,491.49,492.14,28431.0,471.8386,472.5383,471.1101,471.7331,28431.0
2022-03-21 10:00:00,492.04,492.96,491.75,492.14,22046.0,471.6373,472.5191,471.3593,471.7331,22046.0
2022-03-21 10:10:00,492.54,493.89,492.47,493.85,59570.0,472.1166,473.4106,472.0495,473.3722,59570.0
2022-03-21 10:20:00,493.45,493.47,491.64,492.05,21876.0,472.9888,473.008,471.2539,471.6469,21876.0
2022-03-21 10:30:00,491.88,492.18,491.05,492.04,25811.0,471.4839,471.7715,470.6883,471.6373,25811.0
2022-03-21 10:40:00,491.96,492.74,491.88,492.33,14412.0,471.5606,472.3083,471.4839,471.9153,14412.0
2022-03-21 10:50:00,492.24,493.24,492.16,492.89,12329.0,471.829,472.7875,471.7523,472.452,12329.0
2022-03-21 11:00:00,492.98,493.21,492.22,492.28,16608.0,472.5383,472.7588,471.8098,471.8673,16608.0
2022-03-21 11:10:00,492.35,493.08,492.31,492.46,17855.0,471.9344,472.6342,471.8961,472.0399,17855.0
2022-03-21 11:20:00,492.03,492.91,492.03,492.41,14545.0,471.6277,472.4712,471.6277,471.992,14545.0
2022-03-21 11:30:00,492.23,492.48,491.44,491.92,13960.0,471.8194,472.059,471.0622,471.5223,13960.0
2022-03-21 11:40:00,491.88,492.03,491.08,491.57,15323.0,471.4839,471.6277,470.7171,471.1868,15323.0
2022-03-21 11:50:00,491.82,493.1,491.7,492.73,25601.0,471.4264,472.6533,471.3114,472.2987,25601.0
2022-03-21 12:00:00,492.82,493.0,492.19,492.92,14253.0,472.385,472.5575,471.7811,472.4808,14253.0
2022-03-21 12:10:00,492.87,493.5,492.77,493.43,12231.0,472.4329,473.0368,472.337,472.9697,12231.0
2022-03-21 12:20:00,493.4,494.0,493.39,493.7,8591.0,472.9409,473.516,472.9313,473.2285,8591.0
2022-03-21 12:30:00,493.75,493.75,490.45,490.8,6905.0,473.2764,473.2764,470.1132,470.4487,6905.0
2022-03-21 12:40:00,491.21,492.31,491.05,492.28,11333.0,470.8417,471.8961,470.6883,471.8673,11333.0
2022-03-21 12:50:00,492.13,492.18,490.11,490.28,7271.0,471.7236,471.7715,469.7873,469.9503,7271.0
2022-03-21 13:00:00,490.32,490.62,489.53,490.12,6768.0,469.9886,470.2762,469.2314,469.7969,6768.0
2022-03-21 13:10:00,490.12,490.12,488.1,488.11,9465.0,469.7969,469.7969,467.8607,467.8703,9465.0
2022-03-21 13:20:00,488.14,488.99,487.92,488.03,19972.0,467.899,468.7138,467.6881,467.7936,19972.0
2022-03-21 13:30:00,488.08,489.54,488.08,489.25,9902.0,467.8415,469.241,467.8415,468.963,9902.0
2022-03-21 13:40:00,489.15,489.22,488.32,488.91,12323.0,468.8671,468.9342,468.0715,468.6371,12323.0
2022-03-21 13:50:00,489.09,489.58,488.62,489.56,11649.0,468.8096,469.2793,468.3591,469.2601,11649.0
2022-03-21 14:00:00,489.6,489.96,488.78,489.46,12489.0,469.2985,469.6435,468.5125,469.1643,12489.0
2022-03-21 14:10:00,489.12,489.36,488.45,488.98,16150.0,468.8384,469.0684,468.1962,468.7042,16150.0
2022-03-21 14:20:00,489.03,490.44,489.03,490.35,24013.0,468.7521,470.1036,468.7521,470.0174,24013.0
2022-03-21 14:30:00,490.34,490.36,489.69,490.03,10685.0,470.0078,470.027,469.3847,469.7106,10685.0
2022-03-21 14:40:00,490.01,490.67,489.7,490.55,9105.0,469.6915,470.3241,469.3943,470.2091,9105.0
2022-03-21 14:50:00,489.9,490.36,488.67,488.67,3802.0,469.586,470.027,468.407,468.407,3802.0
2022-03-21 15:00:00,488.41,488.62,488.11,488.39,2907.0,468.1578,468.3591,467.8703,468.1386,2907.0
2022-03-21 15:10:00,488.79,489.9,488.79,489.47,10129.0,468.5221,469.586,468.5221,469.1739,10129.0
2022-03-21 15:20:00,488.95,490.14,488.95,490.14,15614.0,468.6754,469.8161,468.6754,469.8161,15614.0
2022-03-21 15:30:00,490.16,490.5,489.47,489.47,16548.0,469.8352,470.1612,469.1739,469.1739,16548.0
2022-03-21 15:40:00,489.23,489.88,488.5,488.56,11055.0,468.9438,469.5669,468.2441,468.3016,11055.0
2022-03-21 15:50:00,488.47,491.26,488.47,491.25,76363.0,468.2153,470.8896,468.2153,470.8801,76363.0
2022-03-22 09:30:00,493.37,494.95,493.08,494.95,76978.0,472.9121,474.4266,472.6342,474.4266,76978.0
2022-03-22 09:40:00,494.92,496.27,494.73,496.27,38933.0,474.3979,475.6919,474.2158,475.6919,38933.0
2022-03-22 09:50:00,496.38,497.56,496.1,497.29,36746.0,475.7973,476.9284,475.5289,476.6696,36746.0
2022-03-22 10:00:00,497.56,498.05,496.46,496.46,89308.0,476.9284,477.3981,475.874,475.874,89308.0
2022-03-22 10:10:00,496.59,496.9,495.5,496.23,26769.0,475.9986,476.2958,474.9538,475.6536,26769.0
2022-03-22 10:20:00,496.36,497.0,496.11,496.49,39652.0,475.7782,476.3916,475.5385,475.9028,39652.0
2022-03-22 10:30:00,496.38,496.67,496.06,496.07,12019.0,475.7973,476.0753,475.4906,475.5002,12019.0
2022-03-22 10:40:00,496.07,496.07,495.14,495.68,17678.0,475.5002,475.5002,474.6088,475.1264,17678.0
2022-03-22 10:50:00,495.51,495.79,495.13,495.39,6170.0,474.9634,475.2318,474.5992,474.8484,6170.0
2022-03-22 11:00:00,495.26,495.26,494.32,495.02,18263.0,474.7238,474.7238,473.8228,474.4937,18263.0
2022-03-22 11:10:00,495.05,495.28,494.71,495.19,10729.0,474.5225,474.7429,474.1966,474.6567,10729.0
2022-03-22 11:20:00,494.73,495.08,494.34,494.47,4776.0,474.2158,474.5512,473.8419,473.9665,4776.0
2022-03-22 11:30:00,494.46,494.46,493.42,494.14,7388.0,473.9569,473.9569,472.9601,473.6502,7388.0
2022-03-22 11:40:00,494.0,494.34,493.26,493.84,18009.0,473.516,473.8419,472.8067,473.3627,18009.0
2022-03-22 11:50:00,493.75,493.88,493.18,493.44,12268.0,473.2764,473.401,472.73,472.9792,12268.0
2022-03-22 12:00:00,493.22,493.84,492.76,493.77,5767.0,472.7684,473.3627,472.3274,473.2956,5767.0
2022-03-22 12:10:00,493.83,493.91,493.16,493.48,11170.0,473.3531,473.4298,472.7109,473.0176,11170.0
2022-03-22 12:20:00,493.57,493.57,492.49,492.75,13965.0,473.1039,473.1039,472.0686,472.3179,13965.0
2022-03-22 12:30:00,492.53,493.27,492.26,493.17,13634.0,472.107,472.8163,471.8482,472.7204,13634.0
2022-03-22 12:40:00,493.18,493.48,492.65,492.91,15363.0,472.73,473.0176,472.222,472.4712,15363.0
2022-03-22 12:50:00,493.65,493.86,493.5,493.86,10544.0,473.1805,473.3818,473.0368,473.3818,10544.0
2022-03-22 13:00:00,493.87,494.71,493.76,494.49,12417.0,473.3914,474.1966,473.286,473.9857,12417.0
2022-03-22 13:10:00,494.34,494.94,494.33,494.45,22886.0,473.8419,474.417,473.8323,473.9474,22886.0
2022-03-22 13:20:00,494.36,494.5,493.94,494.49,6783.0,473.8611,473.9953,473.4585,473.9857,6783.0
2022-03-22 13:30:00,494.59,495.09,494.37,494.43,11468.0,474.0816,474.5608,473.8707,473.9282,11468.0
2022-03-22 13:40:00,494.28,494.38,493.88,494.03,6215.0,473.7844,473.8803,473.401,473.5448,6215.0
2022-03-22 13:50:00,494.06,494.6,494.06,494.36,4540.0,473.5735,474.0911,473.5735,473.8611,4540.0
2022-03-22 14:00:00,494.49,494.61,493.97,494.49,4406.0,473.9857,474.1007,473.4873,473.9857,4406.0
2022-03-22 14:10:00,494.67,494.75,494.27,494.61,7336.0,474.1582,474.2349,473.7748,474.1007,7336.0
2022-03-22 14:20:00,494.48,494.48,493.32,493.86,8565.0,473.9761,473.9761,472.8642,473.3818,8565.0
2022-03-22 14:30:00,493.67,494.45,493.6,494.4,4091.0,473.1997,473.9474,473.1326,473.8994,4091.0
2022-03-22 14:40:00,494.39,494.5,494.05,494.05,4151.0,473.8898,473.9953,473.5639,473.5639,4151.0
2022-03-22 14:50:00,494.2,494.75,494.06,494.69,8405.0,473.7077,474.2349,473.5735,474.1774,8405.0
2022-03-22 15:00:00,494.31,494.61,494.16,494.38,7796.0,473.8132,474.1007,473.6694,473.8803,7796.0
2022-03-22 15:10:00,494.37,494.89,493.94,494.22,14221.0,473.8707,474.3691,473.4585,473.7269,14221.0
2022-03-22 15:20:00,494.29,494.46,493.61,493.69,15267.0,473.794,473.9569,473.1422,473.2189,15267.0
2022-03-22 15:30:00,493.56,494.23,493.34,494.1,18438.0,473.0943,473.7365,472.8834,473.6119,18438.0
2022-03-22 15:40:00,494.05,495.1,493.9,495.02,15548.0,473.5639,474.5704,473.4202,474.4937,15548.0
2022-03-22 15:50:00,495.17,495.43,493.72,494.31,68636.0,474.6375,474.8867,473.2476,473.8132,68636.0
2022-03-23 09:30:00,492.38,492.53,490.52,490.57,88535.0,471.9632,472.107,470.1803,470.2282,88535.0
2022-03-23 09:40:00,490.5,490.91,488.43,488.49,62460.0,470.1612,470.5542,468.177,468.2345,62460.0
2022-03-23 09:50:00,488.47,489.66,488.39,488.39,38565.0,468.2153,469.356,468.1386,468.1386,38565.0
2022-03-23 10:00:00,488.38,489.24,488.18,489.01,77531.0,468.1291,468.9534,467.9374,468.7329,77531.0
2022-03-23 10:10:00,488.95,491.17,488.58,491.14,151054.0,468.6754,470.8034,468.3208,470.7746,151054.0
2022-03-23 10:20:00,491.11,491.21,489.65,490.24,75753.0,470.7459,470.8417,469.3464,469.9119,75753.0
2022-03-23 10:30:00,490.39,490.97,490.26,490.73,59359.0,470.0557,470.6117,469.9311,470.3816,59359.0
2022-03-23 10:40:00,490.72,491.03,489.52,489.9,20652.0,470.372,470.6692,469.2218,469.586,20652.0
2022-03-23 10:50:00,490.05,490.41,489.68,490.02,18061.0,469.7298,470.0749,469.3752,469.7011,18061.0
2022-03-23 11:00:00,490.25,491.0,490.17,490.41,11019.0,469.9215,470.6404,469.8448,470.0749,11019.0
2022-03-23 11:10:00,490.22,490.86,490.22,490.5,20323.0,469.8928,470.5062,469.8928,470.1612,20323.0
2022-03-23 11:20:00,490.8,491.44,490.77,491.19,26302.0,470.4487,471.0622,470.42,470.8225,26302.0
2022-03-23 11:30:00,491.06,491.26,490.87,491.14,13015.0,470.6979,470.8896,470.5158,470.7746,13015.0
2022-03-23 11:40:00,490.96,491.09,490.63,490.71,7638.0,470.6021,470.7267,470.2858,470.3624,7638.0
2022-03-23 11:50:00,490.76,491.11,490.75,491.0,29501.0,470.4104,470.7459,470.4008,470.6404,29501.0
2022-03-23 12:00:00,491.01,491.62,489.93,489.95,30519.0,470.65,471.2347,469.6148,469.634,30519.0
2022-03-23 12:10:00,489.93,490.31,489.05,490.28,11473.0,469.6148,469.979,468.7713,469.9503,11473.0
2022-03-23 12:20:00,490.33,490.42,489.82,489.97,7000.0,469.9982,470.0845,469.5093,469.6531,7000.0
2022-03-23 12:30:00,489.99,490.22,489.38,489.86,12234.0,469.6723,469.8928,469.0876,469.5477,12234.0
2022-03-23 12:40:00,489.69,489.87,488.72,488.89,24788.0,469.3847,469.5573,468.455,468.6179,24788.0
2022-03-23 12:50:00,488.85,489.42,488.8,489.42,20348.0,468.5796,469.1259,468.5316,469.1259,20348.0
2022-03-23 13:00:00,489.31,489.33,488.3,488.56,10270.0,469.0205,469.0397,468.0524,468.3016,10270.0
2022-03-23 13:10:00,488.71,488.89,488.04,488.13,14023.0,468.4454,468.6179,467.8032,467.8894,14023.0
2022-03-23 13:20:00,487.89,487.9,486.67,486.79,27930.0,467.6594,467.669,466.49,466.605,27930.0
2022-03-23 13:30:00,486.76,487.3,486.6,487.02,18751.0,466.5762,467.0938,466.4229,466.8255,18751.0
2022-03-23 13:40:00,486.95,487.04,486.1,486.46,17037.0,466.7584,466.8446,465.9436,466.2887,17037.0
2022-03-23 13:50:00,486.44,487.69,486.27,487.42,7779.0,466.2695,467.4677,466.1066,467.2089,7779.0
2022-03-23 14:00:00,487.53,487.68,486.79,486.84,15370.0,467.3143,467.4581,466.605,466.6529,15370.0
2022-03-23 14:10:00,486.96,486.96,486.23,486.91,8860.0,466.7679,466.7679,466.0682,466.72,8860.0
2022-03-23 14:20:00,486.98,487.29,486.47,487.29,11602.0,466.7871,467.0843,466.2983,467.0843,11602.0
2022-03-23 14:30:00,487.26,487.32,486.41,486.98,11105.0,467.0555,467.113,466.2407,466.7871,11105.0
2022-03-23 14:40:00,487.23,487.51,487.04,487.42,16256.0,467.0267,467.2951,466.8446,467.2089,16256.0
2022-03-23 14:50:00,487.49,487.49,486.4,486.4,13423.0,467.276,467.276,466.2312,466.2312,13423.0
2022-03-23 15:00:00,486.37,487.16,486.23,486.31,16040.0,466.2024,466.9596,466.0682,466.1449,16040.0
2022-03-23 15:10:00,486.33,486.64,486.2,486.3,14340.0,466.1641,466.4612,466.0395,466.1353,14340.0
2022-03-23 15:20:00,486.37,487.1,486.11,486.94,10097.0,466.2024,466.9021,465.9532,466.7488,10097.0
2022-03-23 15:30:00,486.76,487.15,486.3,486.51,30560.0,466.5762,466.9501,466.1353,466.3366,30560.0
2022-03-23 15:40:00,486.55,487.07,485.88,486.27,33872.0,466.3749,466.8734,465.7327,466.1066,33872.0
2022-03-23 15:50:00,486.23,486.23,485.01,485.04,100745.0,466.0682,466.0682,464.8988,464.9276,100745.0
2022-03-24 09:30:00,486.53,487.64,484.63,484.8,16844.0,466.3558,467.4197,464.5346,464.6975,16844.0
2022-03-24 09:40:00,484.7,486.19,484.68,485.96,2630.0,464.6017,466.0299,464.5825,465.8094,2630.0
2022-03-24 09:50:00,485.51,487.02,485.51,486.36,15746.0,465.3781,466.8255,465.3781,466.1928,15746.0
2022-03-24 10:00:00,486.27,487.97,486.27,487.07,14775.0,466.1066,467.7361,466.1066,466.8734,14775.0
2022-03-24 10:10:00,487.21,487.22,485.39,485.83,22488.0,467.0076,467.0172,465.263,465.6848,22488.0
2022-03-24 10:20:00,486.04,486.64,485.86,486.5,10304.0,465.8861,466.4612,465.7136,466.327,10304.0
2022-03-24 10:30:00,486.31,488.11,486.0,486.65,29905.0,466.1449,467.8703,465.8477,466.4708,29905.0
2022-03-24 10:40:00,486.55,487.52,486.46,487.05,8958.0,466.3749,467.3047,466.2887,466.8542,8958.0
2022-03-24 10:50:00,487.03,487.03,486.58,486.96,7911.0,466.835,466.835,466.4037,466.7679,7911.0
2022-03-24 11:00:00,486.96,488.36,486.64,486.68,36462.0,466.7679,468.1099,466.4612,466.4995,36462.0
2022-03-24 11:10:00,486.95,487.34,486.95,487.34,2364.0,466.7584,467.1322,466.7584,467.1322,2364.0
2022-03-24 11:20:00,487.42,488.34,487.23,488.34,10018.0,467.2089,468.0907,467.0267,468.0907,10018.0
2022-03-24 11:30:00,488.1,488.4,488.1,488.4,3247.0,467.8607,468.1482,467.8607,468.1482,3247.0
2022-03-24 11:40:00,488.89,488.99,488.74,488.74,1308.0,468.6179,468.7138,468.4741,468.4741,1308.0
2022-03-24 11:50:00,488.48,488.94,488.32,488.71,2000.0,468.2249,468.6658,468.0715,468.4454,2000.0
2022-03-24 12:00:00,488.59,488.68,487.73,487.8,2338.0,468.3304,468.4166,467.506,467.5731,2338.0
2022-03-24 12:10:00,487.9,487.99,487.79,487.99,2720.0,467.669,467.7552,467.5635,467.7552,2720.0
2022-03-24 12:20:00,488.2,488.43,487.52,487.61,2050.0,467.9565,468.177,467.3047,467.391,2050.0
2022-03-24 12:30:00,487.66,488.07,487.26,487.86,10775.0,467.4389,467.8319,467.0555,467.6306,10775.0
2022-03-24 12:40:00,488.19,488.22,487.63,487.77,1100.0,467.9469,467.9757,467.4102,467.5444,1100.0
2022-03-24 12:50:00,487.89,488.02,487.77,487.97,2015.0,467.6594,467.784,467.5444,467.7361,2015.0
2022-03-24 13:00:00,487.91,488.17,487.68,487.84,4527.0,467.6785,467.9278,467.4581,467.6114,4527.0
2022-03-24 13:10:00,487.81,488.36,487.81,488.36,1400.0,467.5827,468.1099,467.5827,468.1099,1400.0
2022-03-24 13:20:00,488.23,488.35,487.92,488.23,3184.0,467.9853,468.1003,467.6881,467.9853,3184.0
2022-03-24 13:30:00,488.23,488.39,487.97,488.2,11002.0,467.9853,468.1386,467.7361,467.9565,11002.0
2022-03-24 13:40:00,488.24,488.77,488.24,488.77,945.0,467.9949,468.5029,467.9949,468.5029,945.0
2022-03-24 13:50:00,488.64,488.65,488.33,488.34,1273.0,468.3783,468.3879,468.0811,468.0907,1273.0
2022-03-24 14:00:00,488.44,488.77,488.35,488.35,1350.0,468.1866,468.5029,468.1003,468.1003,1350.0
2022-03-24 14:10:00,487.85,488.44,487.85,488.38,2337.0,467.621,468.1866,467.621,468.1291,2337.0
2022-03-24 14:20:00,488.34,488.34,487.87,487.92,4129.0,468.0907,468.0907,467.6402,467.6881,4129.0
2022-03-24 14:30:00,488.08,488.23,487.77,487.77,950.0,467.8415,467.9853,467.5444,467.5444,950.0
2022-03-24 14:40:00,487.98,488.04,487.78,487.89,5033.0,467.7456,467.8032,467.5539,467.6594,5033.0
2022-03-24 14:50:00,488.05,488.77,487.95,488.67,3319.0,467.8127,468.5029,467.7169,468.407,3319.0
2022-03-24 15:00:00,488.28,489.14,488.28,489.12,2338.0,468.0332,468.8575,468.0332,468.8384,2338.0
2022-03-24 15:10:00,489.15,489.58,488.99,489.58,2900.0,468.8671,469.2793,468.7138,469.2793,2900.0
2022-03-24 15:20:00,489.69,489.93,489.59,489.88,30569.0,469.3847,469.6148,469.2889,469.5669,30569.0
2022-03-24 15:30:00,489.93,489.93,489.3,489.3,4922.0,469.6148,469.6148,469.0109,469.0109,4922.0
2022-03-24 15:40:00,489.36,489.51,488.93,489.3,5777.0,469.0684,469.2122,468.6563,469.0109,5777.0
2022-03-24 15:50:00,489.44,490.74,489.44,490.74,27478.0,469.1451,470.3912,469.1451,470.3912,27478.0
2022-03-25 09:30:00,491.77,492.04,490.32,490.55,65846.0,471.3785,471.6373,469.9886,470.2091,65846.0
2022-03-25 09:40:00,490.13,491.5,489.94,490.92,34807.0,469.8065,471.1197,469.6244,470.5637,34807.0
2022-03-25 09:50:00,490.87,491.19,490.48,490.74,18876.0,470.5158,470.8225,470.142,470.3912,18876.0
2022-03-25 10:00:00,490.71,491.23,490.48,491.01,28316.0,470.3624,470.8609,470.142,470.65,28316.0
2022-03-25 10:10:00,490.89,491.96,490.81,491.96,23834.0,470.535,471.5606,470.4583,471.5606,23834.0
2022-03-25 10:20:00,492.16,492.89,492.12,492.28,37947.0,471.7523,472.452,471.714,471.8673,37947.0
2022-03-25 10:30:00,492.16,493.3,492.16,493.14,33615.0,471.7523,472.845,471.7523,472.6917,33615.0
2022-03-25 10:40:00,493.08,493.72,492.92,493.56,44000.0,472.6342,473.2476,472.4808,473.0943,44000.0
2022-03-25 10:50:00,493.54,493.69,493.06,493.45,27478.0,473.0751,473.2189,472.615,472.9888,27478.0
2022-03-25 11:00:00,493.54,493.68,491.9,491.9,40648.0,473.0751,473.2093,471.5031,471.5031,40648.0
2022-03-25 11:10:00,491.83,491.91,490.54,491.05,51196.0,471.436,471.5127,470.1995,470.6883,51196.0
2022-03-25 11:20:00,490.91,491.09,489.22,489.59,22964.0,470.5542,470.7267,468.9342,469.2889,22964.0
2022-03-25 11:30:00,489.72,490.81,489.72,490.49,26125.0,469.4135,470.4583,469.4135,470.1516,26125.0
2022-03-25 11:40:00,490.51,491.22,490.44,490.85,20420.0,470.1707,470.8513,470.1036,470.4966,20420.0
2022-03-25 11:50:00,490.79,491.42,490.31,490.71,18677.0,470.4391,471.043,469.979,470.3624,18677.0
2022-03-25 12:00:00,490.56,491.4,490.48,491.29,8464.0,470.2187,471.0238,470.142,470.9184,8464.0
2022-03-25 12:10:00,491.31,491.67,491.26,491.61,8448.0,470.9376,471.2826,470.8896,471.2251,8448.0
2022-03-25 12:20:00,491.6,491.77,491.02,491.67,18365.0,471.2155,471.3785,470.6596,471.2826,18365.0
2022-03-25 12:30:00,491.7,491.74,490.74,490.8,14900.0,471.3114,471.3497,470.3912,470.4487,14900.0
2022-03-25 12:40:00,490.95,491.58,490.84,491.58,11022.0,470.5925,471.1964,470.4871,471.1964,11022.0
2022-03-25 12:50:00,491.61,491.85,490.93,491.22,10601.0,471.2251,471.4552,470.5733,470.8513,10601.0
2022-03-25 13:00:00,491.4,491.43,491.03,491.4,3736.0,471.0238,471.0526,470.6692,471.0238,3736.0
2022-03-25 13:10:00,491.29,491.88,490.87,491.79,5211.0,470.9184,471.4839,470.5158,471.3977,5211.0
2022-03-25 13:20:00,491.71,491.85,490.41,490.7,20399.0,471.321,471.4552,470.0749,470.3529,20399.0
2022-03-25 13:30:00,490.8,491.74,490.8,491.47,9437.0,470.4487,471.3497,470.4487,471.0909,9437.0
2022-03-25 13:40:00,491.62,491.73,491.22,491.58,2544.0,471.2347,471.3401,470.8513,471.1964,2544.0
2022-03-25 13:50:00,491.7,492.35,491.54,492.21,10032.0,471.3114,471.9344,471.158,471.8002,10032.0
2022-03-25 14:00:00,492.32,492.8,492.24,492.69,19238.0,471.9057,472.3658,471.829,472.2603,19238.0
2022-03-25 14:10:00,492.97,493.0,492.62,492.7,6698.0,472.5287,472.5575,472.1932,472.2699,6698.0
2022-03-25 14:20:00,492.71,493.08,492.71,492.99,4302.0,472.2795,472.6342,472.2795,472.5479,4302.0
2022-03-25 14:30:00,493.12,493.35,493.02,493.1,8006.0,472.6725,472.893,472.5767,472.6533,8006.0
2022-03-25 14:40:00,493.05,493.28,492.96,493.19,5736.0,472.6054,472.8259,472.5191,472.7396,5736.0
2022-03-25 14:50:00,493.19,493.41,493.03,493.13,22108.0,472.7396,472.9505,472.5862,472.6821,22108.0
2022-03-25 15:00:00,492.83,492.89,492.14,492.2,13742.0,472.3945,472.452,471.7331,471.7907,13742.0
2022-03-25 15:10:00,492.31,492.87,492.2,492.4,17703.0,471.8961,472.4329,471.7907,471.9824,17703.0
2022-03-25 15:20:00,492.45,492.45,491.49,491.56,9617.0,472.0303,472.0303,471.1101,471.1772,9617.0
2022-03-25 15:30:00,491.63,491.94,491.15,491.35,14230.0,471.2443,471.5414,470.7842,470.9759,14230.0
2022-03-25 15:40:00,491.42,492.83,491.42,492.83,27178.0,471.043,472.3945,471.043,472.3945,27178.0
2022-03-25 15:50:00,492.91,494.37,492.59,494.28,114578.0,472.4712,473.8707,472.1645,473.7844,114578.0
2022-03-28 09:30:00,492.82,493.29,491.69,491.82,101964.0,472.385,472.8355,471.3018,471.4264,101964.0
2022-03-28 09:40:00,491.79,491.9,490.78,490.83,51749.0,471.3977,471.5031,470.4295,470.4775,51749.0
2022-03-28 09:50:00,491.29,492.72,491.12,492.28,55292.0,470.9184,472.2891,470.7554,471.8673,55292.0
2022-03-28 10:00:00,492.19,492.56,490.78,492.29,37146.0,471.7811,472.1357,470.4295,471.8769,37146.0
2022-03-28 10:10:00,492.2,492.32,491.65,491.91,32027.0,471.7907,471.9057,471.2635,471.5127,32027.0
2022-03-28 10:20:00,491.81,491.94,491.27,491.71,15911.0,471.4168,471.5414,470.8992,471.321,15911.0
2022-03-28 10:30:00,492.19,492.26,490.97,491.2,25835.0,471.7811,471.8482,470.6117,470.8321,25835.0
2022-03-28 10:40:00,491.37,492.19,491.37,491.86,14231.0,470.9951,471.7811,470.9951,471.4648,14231.0
2022-03-28 10:50:00,491.8,492.21,491.61,491.92,25633.0,471.4072,471.8002,471.2251,471.5223,25633.0
2022-03-28 11:00:00,491.98,492.18,490.49,490.95,64146.0,471.5798,471.7715,470.1516,470.5925,64146.0
2022-03-28 11:10:00,491.06,491.34,490.95,491.34,7554.0,470.6979,470.9663,470.5925,470.9663,7554.0
2022-03-28 11:20:00,491.19,491.34,490.48,490.99,6921.0,470.8225,470.9663,470.142,470.6308,6921.0
2022-03-28 11:30:00,491.09,491.09,490.0,490.13,14256.0,470.7267,470.7267,469.6819,469.8065,14256.0
2022-03-28 11:40:00,490.2,490.52,489.2,489.2,38410.0,469.8736,470.1803,468.9151,468.9151,38410.0
2022-03-28 11:50:00,489.17,489.53,488.58,488.6,31842.0,468.8863,469.2314,468.3208,468.3399,31842.0
2022-03-28 12:00:00,488.56,489.85,488.56,489.35,12541.0,468.3016,469.5381,468.3016,469.0588,12541.0
2022-03-28 12:10:00,489.2,489.33,488.61,488.61,13043.0,468.9151,469.0397,468.3495,468.3495,13043.0
2022-03-28 12:20:00,488.8,489.53,488.8,489.26,12597.0,468.5316,469.2314,468.5316,468.9726,12597.0
2022-03-28 12:30:00,489.21,489.94,489.17,489.94,12643.0,468.9246,469.6244,468.8863,469.6244,12643.0
2022-03-28 12:40:00,489.88,490.36,489.68,490.13,12909.0,469.5669,470.027,469.3752,469.8065,12909.0
2022-03-28 12:50:00,490.08,491.01,490.06,490.88,9493.0,469.7586,470.65,469.7394,470.5254,9493.0
2022-03-28 13:00:00,490.99,491.36,490.51,490.52,12535.0,470.6308,470.9855,470.1707,470.1803,12535.0
2022-03-28 13:10:00,490.8,490.89,490.53,490.6,5029.0,470.4487,470.535,470.1899,470.257,5029.0
2022-03-28 13:20:00,490.71,491.67,490.7,491.4,23820.0,470.3624,471.2826,470.3529,471.0238,23820.0
2022-03-28 13:30:00,491.71,491.8,491.35,491.44,9208.0,471.321,471.4072,470.9759,471.0622,9208.0
2022-03-28 13:40:00,491.62,491.74,491.23,491.23,13402.0,471.2347,471.3497,470.8609,470.8609,13402.0
2022-03-28 13:50:00,491.56,491.67,491.34,491.59,7592.0,471.1772,471.2826,470.9663,471.206,7592.0
2022-03-28 14:00:00,491.61,491.8,491.2,491.65,11731.0,471.2251,471.4072,470.8321,471.2635,11731.0
2022-03-28 14:10:00,491.65,491.8,490.69,490.71,34802.0,471.2635,471.4072,470.3433,470.3624,34802.0
2022-03-28 14:20:00,490.82,491.42,490.81,491.34,12787.0,470.4679,471.043,470.4583,470.9663,12787.0
2022-03-28 14:30:00,491.3,491.46,491.06,491.29,5211.0,470.928,471.0813,470.6979,470.9184,5211.0
2022-03-28 14:40:00,491.44,492.02,491.35,491.9,20060.0,471.0622,471.6181,470.9759,471.5031,20060.0
2022-03-28 14:50:00,491.93,493.02,491.93,492.96,22453.0,471.5319,472.5767,471.5319,472.5191,22453.0
2022-03-28 15:00:00,492.95,492.97,492.57,492.7,15470.0,472.5096,472.5287,472.1453,472.2699,15470.0
2022-03-28 15:10:00,492.67,493.17,492.67,492.84,9277.0,472.2412,472.7204,472.2412,472.4041,9277.0
2022-03-28 15:20:00,492.82,493.22,492.78,493.12,20584.0,472.385,472.7684,472.3466,472.6725,20584.0
2022-03-28 15:30:00,493.12,493.4,493.01,493.03,15604.0,472.6725,472.9409,472.5671,472.5862,15604.0
2022-03-28 15:40:00,493.11,494.08,492.97,494.02,30435.0,472.6629,473.5927,472.5287,473.5352,30435.0
2022-03-28 15:50:00,494.07,495.04,493.51,494.98,81081.0,473.5831,474.5129,473.0463,474.4554,81081.0
2022-03-29 09:30:00,499.73,502.54,499.06,502.23,46183.0,479.0084,481.7019,478.3662,481.4048,46183.0
2022-03-29 09:40:00,502.47,503.69,501.72,501.72,52686.0,481.6348,482.8042,480.9159,480.9159,52686.0
2022-03-29 09:50:00,501.33,502.58,501.26,501.26,14990.0,480.5421,481.7402,480.475,480.475,14990.0
2022-03-29 10:00:00,501.11,501.64,499.27,499.63,53980.0,480.3312,480.8392,478.5675,478.9126,53980.0
2022-03-29 10:10:00,499.98,500.42,499.18,499.97,40587.0,479.2481,479.6698,478.4812,479.2385,40587.0
2022-03-29 10:20:00,500.07,501.77,500.02,501.77,38013.0,479.3343,480.9638,479.2864,480.9638,38013.0
2022-03-29 10:30:00,501.78,502.6,501.53,502.23,57451.0,480.9734,481.7594,480.7338,481.4048,57451.0
2022-03-29 10:40:00,502.13,502.76,501.55,501.95,55264.0,481.3089,481.9128,480.753,481.1364,55264.0
2022-03-29 10:50:00,502.1,503.15,502.09,503.04,31154.0,481.2802,482.2866,481.2706,482.1812,31154.0
2022-03-29 11:00:00,503.07,503.35,502.46,502.46,30041.0,482.2099,482.4783,481.6252,481.6252,30041.0
2022-03-29 11:10:00,502.62,502.68,501.66,501.94,31446.0,481.7786,481.8361,480.8584,481.1268,31446.0
2022-03-29 11:20:00,502.06,502.45,501.35,502.17,28237.0,481.2418,481.6156,480.5612,481.3472,28237.0
2022-03-29 11:30:00,502.34,502.73,502.2,502.43,33365.0,481.5102,481.884,481.376,481.5965,33365.0
2022-03-29 11:40:00,502.19,503.03,502.09,502.92,26217.0,481.3664,482.1716,481.2706,482.0661,26217.0
2022-03-29 11:50:00,502.94,502.95,502.34,502.34,11312.0,482.0853,482.0949,481.5102,481.5102,11312.0
2022-03-29 12:00:00,502.18,502.21,501.54,501.77,11050.0,481.3568,481.3856,480.7434,480.9638,11050.0
2022-03-29 12:10:00,501.46,501.84,501.08,501.52,28828.0,480.6667,481.0309,480.3024,480.7242,28828.0
2022-03-29 12:20:00,501.52,501.53,501.01,501.32,6589.0,480.7242,480.7338,480.2353,480.5325,6589.0
2022-03-29 12:30:00,501.37,501.37,500.2,500.73,15973.0,480.5804,480.5804,479.4589,479.967,15973.0
2022-03-29 12:40:00,500.65,501.79,500.65,501.79,17137.0,479.8903,480.983,479.8903,480.983,17137.0
2022-03-29 12:50:00,501.65,501.71,500.99,501.14,9234.0,480.8488,480.9063,480.2162,480.36,9234.0
2022-03-29 13:00:00,500.9,500.9,500.49,500.49,8508.0,480.1299,480.1299,479.7369,479.7369,8508.0
2022-03-29 13:10:00,500.67,501.49,500.67,501.38,10127.0,479.9094,480.6954,479.9094,480.59,10127.0
2022-03-29 13:20:00,501.41,501.46,500.8,501.44,6348.0,480.6188,480.6667,480.0341,480.6475,6348.0
2022-03-29 13:30:00,501.4,501.98,501.21,501.93,22940.0,480.6092,481.1651,480.4271,481.1172,22940.0
2022-03-29 13:40:00,501.92,502.62,501.86,502.38,16585.0,481.1076,481.7786,481.0501,481.5485,16585.0
2022-03-29 13:50:00,502.47,503.07,502.36,503.07,14298.0,481.6348,482.2099,481.5294,482.2099,14298.0
2022-03-29 14:00:00,503.11,503.44,502.97,503.33,14785.0,482.2483,482.5646,482.1141,482.4591,14785.0
2022-03-29 14:10:00,503.49,503.94,503.48,503.57,17469.0,482.6125,483.0439,482.6029,482.6892,17469.0
2022-03-29 14:20:00,503.52,504.44,503.44,504.44,15713.0,482.6413,483.5231,482.5646,483.5231,15713.0
2022-03-29 14:30:00,504.4,505.03,504.4,504.79,12141.0,483.4848,484.0887,483.4848,483.8586,12141.0
2022-03-29 14:40:00,504.68,504.89,504.66,504.74,11930.0,483.7532,483.9545,483.734,483.8107,11930.0
2022-03-29 14:50:00,504.55,505.11,504.42,504.91,20536.0,483.6286,484.1653,483.504,483.9736,20536.0
2022-03-29 15:00:00,504.93,505.49,504.63,505.42,35127.0,483.9928,484.5296,483.7052,484.4625,35127.0
2022-03-29 15:10:00,505.45,505.69,505.24,505.66,33109.0,484.4912,484.7213,484.2899,484.6925,33109.0
2022-03-29 15:20:00,505.61,506.02,505.36,506.02,51773.0,484.6446,485.0376,484.405,485.0376,51773.0
2022-03-29 15:30:00,506.02,506.7,505.9,506.04,81108.0,485.0376,485.6894,484.9226,485.0568,81108.0
2022-03-29 15:40:00,505.95,506.2,505.39,505.7,24864.0,484.9705,485.2101,484.4337,484.7309,24864.0
2022-03-29 15:50:00,505.75,505.9,504.42,505.56,139002.0,484.7788,484.9226,483.504,484.5967,139002.0
2022-03-30 09:30:00,504.33,504.37,502.87,503.3,125381.0,483.4177,483.456,482.0182,482.4304,125381.0
2022-03-30 09:40:00,503.26,503.94,502.08,503.14,168019.0,482.3921,483.0439,481.261,482.277,168019.0
2022-03-30 09:50:00,503.17,504.09,502.87,503.99,73124.0,482.3058,483.1876,482.0182,483.0918,73124.0
2022-03-30 10:00:00,504.23,504.39,502.96,503.13,49780.0,483.3218,483.4752,482.1045,482.2674,49780.0
2022-03-30 10:10:00,503.09,503.33,502.0,502.37,34510.0,482.2291,482.4591,481.1843,481.539,34510.0
2022-03-30 10:20:00,502.53,502.85,501.92,502.09,18369.0,481.6923,481.9991,481.1076,481.2706,18369.0
2022-03-30 10:30:00,502.07,502.45,501.76,502.45,46112.0,481.2514,481.6156,480.9542,481.6156,46112.0
2022-03-30 10:40:00,502.47,502.62,502.07,502.27,20749.0,481.6348,481.7786,481.2514,481.4431,20749.0
2022-03-30 10:50:00,502.25,502.58,501.55,501.55,24988.0,481.4239,481.7402,480.753,480.753,24988.0
2022-03-30 11:00:00,501.67,502.41,501.23,501.25,10782.0,480.868,481.5773,480.4462,480.4654,10782.0
2022-03-30 11:10:00,501.12,501.77,500.7,501.52,17502.0,480.3408,480.9638,479.9382,480.7242,17502.0
2022-03-30 11:20:00,501.51,501.6,500.67,500.7,11144.0,480.7146,480.8009,479.9094,479.9382,11144.0
2022-03-30 11:30:00,500.72,501.21,500.58,500.94,21517.0,479.9574,480.4271,479.8232,480.1683,21517.0
2022-03-30 11:40:00,500.96,501.26,500.72,500.95,12165.0,480.1874,480.475,479.9574,480.1778,12165.0
2022-03-30 11:50:00,500.99,500.99,500.34,500.48,11530.0,480.2162,480.2162,479.5931,479.7273,11530.0
2022-03-30 12:00:00,500.57,500.92,499.96,500.13,19858.0,479.8136,480.1491,479.2289,479.3918,19858.0
2022-03-30 12:10:00,500.07,500.77,500.01,500.72,15409.0,479.3343,480.0053,479.2768,479.9574,15409.0
2022-03-30 12:20:00,500.73,500.95,500.25,500.47,21166.0,479.967,480.1778,479.5069,479.7177,21166.0
2022-03-30 12:30:00,500.68,500.96,500.54,500.89,5922.0,479.919,480.1874,479.7848,480.1203,5922.0
2022-03-30 12:40:00,501.02,501.02,500.57,500.75,8221.0,480.2449,480.2449,479.8136,479.9861,8221.0
2022-03-30 12:50:00,500.67,500.91,500.44,500.85,6455.0,479.9094,480.1395,479.689,480.082,6455.0
2022-03-30 13:00:00,500.83,500.83,499.8,500.09,8769.0,480.0628,480.0628,479.0755,479.3535,8769.0
2022-03-30 13:10:00,500.18,500.19,499.59,499.69,6643.0,479.4398,479.4493,478.8742,478.9701,6643.0
2022-03-30 13:20:00,499.58,499.58,498.89,498.91,6779.0,478.8646,478.8646,478.2033,478.2224,6779.0
2022-03-30 13:30:00,499.02,499.11,498.46,498.47,13628.0,478.3279,478.4141,477.7911,477.8007,13628.0
2022-03-30 13:40:00,498.51,499.28,498.49,499.2,8967.0,477.839,478.5771,477.8198,478.5004,8967.0
2022-03-30 13:50:00,499.37,499.6,498.88,498.97,7197.0,478.6634,478.8838,478.1937,478.2799,7197.0
2022-03-30 14:00:00,499.08,499.9,499.04,499.87,12205.0,478.3854,479.1714,478.347,479.1426,12205.0
2022-03-30 14:10:00,499.76,499.79,498.93,498.93,6889.0,479.0372,479.0659,478.2416,478.2416,6889.0
2022-03-30 14:20:00,498.97,498.97,498.42,498.54,10089.0,478.2799,478.2799,477.7527,477.8678,10089.0
2022-03-30 14:30:00,498.61,499.02,498.61,498.84,9322.0,477.9349,478.3279,477.9349,478.1553,9322.0
2022-03-30 14:40:00,498.85,498.86,497.86,498.04,15780.0,478.1649,478.1745,477.216,477.3885,15780.0
2022-03-30 14:50:00,497.93,498.01,497.32,497.53,18482.0,477.2831,477.3597,476.6984,476.8996,18482.0
2022-03-30 15:00:00,497.39,497.5,496.84,496.85,9383.0,476.7655,476.8709,476.2383,476.2478,9383.0
2022-03-30 15:10:00,496.85,497.11,496.26,496.26,12083.0,476.2478,476.4971,475.6823,475.6823,12083.0
2022-03-30 15:20:00,496.18,496.35,495.49,496.24,12215.0,475.6056,475.7686,474.9442,475.6631,12215.0
2022-03-30 15:30:00,496.15,497.16,496.15,496.57,21951.0,475.5769,476.545,475.5769,475.9795,21951.0
2022-03-30 15:40:00,496.53,497.43,496.1,497.19,24250.0,475.9411,476.8038,475.5289,476.5737,24250.0
2022-03-30 15:50:00,497.14,498.03,496.06,497.84,65286.0,476.5258,477.3789,475.4906,477.1968,65286.0
2022-03-31 09:30:00,497.07,498.52,496.61,498.36,28789.0,476.4587,477.8486,476.0178,477.6952,28789.0
2022-03-31 09:40:00,498.16,499.1,497.79,499.1,21905.0,477.5035,478.4045,477.1489,478.4045,21905.0
2022-03-31 09:50:00,499.07,499.86,498.18,498.72,17893.0,478.3758,479.133,477.5227,478.0403,17893.0
2022-03-31 10:00:00,498.23,498.23,496.66,496.85,29493.0,477.5706,477.5706,476.0657,476.2478,29493.0
2022-03-31 10:10:00,496.82,497.86,496.53,497.45,22995.0,476.2191,477.216,475.9411,476.823,22995.0
2022-03-31 10:20:00,497.43,497.56,496.22,496.81,14692.0,476.8038,476.9284,475.644,476.2095,14692.0
2022-03-31 10:30:00,497.2,497.81,496.61,497.42,10099.0,476.5833,477.168,476.0178,476.7942,10099.0
2022-03-31 10:40:00,497.26,498.58,497.26,498.5,19937.0,476.6408,477.9061,476.6408,477.8294,19937.0
2022-03-31 10:50:00,498.46,499.34,498.06,499.17,23225.0,477.7911,478.6346,477.4077,478.4716,23225.0
2022-03-31 11:00:00,498.87,498.97,498.0,498.51,4980.0,478.1841,478.2799,477.3502,477.839,4980.0
2022-03-31 11:10:00,498.57,498.57,497.94,497.99,8302.0,477.8965,477.8965,477.2926,477.3406,8302.0
2022-03-31 11:20:00,497.93,498.12,497.59,497.7,5800.0,477.2831,477.4652,476.9572,477.0626,5800.0
2022-03-31 11:30:00,497.6,497.73,497.34,497.64,5017.0,476.9667,477.0914,476.7175,477.0051,5017.0
2022-03-31 11:40:00,497.82,498.12,497.41,497.65,4856.0,477.1776,477.4652,476.7846,477.0147,4856.0
2022-03-31 11:50:00,497.58,497.83,497.25,497.83,4929.0,476.9476,477.1872,476.6313,477.1872,4929.0
2022-03-31 12:00:00,497.85,497.85,497.25,497.53,4656.0,477.2064,477.2064,476.6313,476.8996,4656.0
2022-03-31 12:10:00,497.5,497.8,497.46,497.78,2410.0,476.8709,477.1585,476.8326,477.1393,2410.0
2022-03-31 12:20:00,497.74,497.74,496.55,496.77,15961.0,477.1009,477.1009,475.9603,476.1712,15961.0
2022-03-31 12:30:00,496.9,497.12,496.55,496.94,11147.0,476.2958,476.5066,475.9603,476.3341,11147.0
2022-03-31 12:40:00,497.02,497.28,496.86,496.86,5784.0,476.4108,476.66,476.2574,476.2574,5784.0
2022-03-31 12:50:00,496.94,497.09,496.66,496.68,34688.0,476.3341,476.4779,476.0657,476.0849,34688.0
2022-03-31 13:00:00,496.68,497.22,496.6,496.71,15940.0,476.0849,476.6025,476.0082,476.1136,15940.0
2022-03-31 13:10:00,496.57,496.63,495.87,496.53,14501.0,475.9795,476.037,475.3085,475.9411,14501.0
2022-03-31 13:20:00,496.51,496.57,496.18,496.55,3783.0,475.9219,475.9795,475.6056,475.9603,3783.0
2022-03-31 13:30:00,496.68,496.97,496.41,496.41,5467.0,476.0849,476.3629,475.8261,475.8261,5467.0
2022-03-31 13:40:00,496.39,496.91,496.39,496.85,625.0,475.8069,476.3054,475.8069,476.2478,625.0
2022-03-31 13:50:00,497.05,497.18,496.56,496.57,5086.0,476.4396,476.5642,475.9699,475.9795,5086.0
2022-03-31 14:00:00,496.33,496.33,495.53,495.62,15030.0,475.7494,475.7494,474.9826,475.0688,15030.0
2022-03-31 14:10:00,495.86,495.86,495.39,495.39,2444.0,475.2989,475.2989,474.8484,474.8484,2444.0
2022-03-31 14:20:00,495.23,495.8,495.19,495.8,6587.0,474.695,475.2414,474.6567,475.2414,6587.0
2022-03-31 14:30:00,495.69,495.93,495.47,495.74,10940.0,475.1359,475.366,474.9251,475.1839,10940.0
2022-03-31 14:40:00,495.79,495.8,495.38,495.6,1842.0,475.2318,475.2414,474.8388,475.0497,1842.0
2022-03-31 14:50:00,495.39,495.83,495.36,495.74,7768.0,474.8484,475.2701,474.8196,475.1839,7768.0
2022-03-31 15:00:00,496.41,496.42,495.81,495.96,3651.0,475.8261,475.8357,475.251,475.3947,3651.0
2022-03-31 15:10:00,495.7,495.83,495.23,495.38,37161.0,475.1455,475.2701,474.695,474.8388,37161.0
2022-03-31 15:20:00,495.26,495.26,494.26,494.43,95977.0,474.7238,474.7238,473.7652,473.9282,95977.0
2022-03-31 15:30:00,494.44,494.44,493.42,493.74,35150.0,473.9378,473.9378,472.9601,473.2668,35150.0
2022-03-31 15:40:00,493.71,493.71,492.84,492.84,18524.0,473.238,473.238,472.4041,472.4041,18524.0
2022-03-31 15:50:00,492.76,493.13,490.35,490.81,265399.0,472.3274,472.6821,470.0174,470.4583,265399.0
2022-04-01 09:30:00,493.39,495.85,493.38,495.31,70560.0,472.9313,475.2893,472.9217,474.7717,70560.0
2022-04-01 09:40:00,495.23,495.92,494.47,495.55,24476.0,474.695,475.3564,473.9665,475.0017,24476.0
2022-04-01 09:50:00,495.29,495.92,494.47,495.85,79880.0,474.7525,475.3564,473.9665,475.2893,79880.0
2022-04-01 10:00:00,495.87,496.21,494.27,494.67,50458.0,475.3085,475.6344,473.7748,474.1582,50458.0
2022-04-01 10:10:00,494.8,494.93,492.76,492.8,37932.0,474.2828,474.4075,472.3274,472.3658,37932.0
2022-04-01 10:20:00,492.67,492.67,491.83,492.01,24220.0,472.2412,472.2412,471.436,471.6085,24220.0
2022-04-01 10:30:00,492.06,493.04,492.04,492.53,34267.0,471.6565,472.5958,471.6373,472.107,34267.0
2022-04-01 10:40:00,492.56,493.18,492.12,492.45,25183.0,472.1357,472.73,471.714,472.0303,25183.0
2022-04-01 10:50:00,492.54,493.34,492.46,492.83,17983.0,472.1166,472.8834,472.0399,472.3945,17983.0
2022-04-01 11:00:00,492.69,493.94,492.45,493.94,18051.0,472.2603,473.4585,472.0303,473.4585,18051.0
2022-04-01 11:10:00,493.65,494.12,493.05,493.2,13455.0,473.1805,473.631,472.6054,472.7492,13455.0
2022-04-01 11:20:00,493.47,493.77,492.97,493.01,22617.0,473.008,473.2956,472.5287,472.5671,22617.0
2022-04-01 11:30:00,493.2,493.22,492.08,492.27,12259.0,472.7492,472.7684,471.6756,471.8578,12259.0
2022-04-01 11:40:00,491.85,492.1,491.34,491.63,14377.0,471.4552,471.6948,470.9663,471.2443,14377.0
2022-04-01 11:50:00,491.65,492.16,491.17,491.61,13339.0,471.2635,471.7523,470.8034,471.2251,13339.0
2022-04-01 12:00:00,491.45,491.45,490.27,490.6,14357.0,471.0718,471.0718,469.9407,470.257,14357.0
2022-04-01 12:10:00,490.56,490.85,490.31,490.68,5761.0,470.2187,470.4966,469.979,470.3337,5761.0
2022-04-01 12:20:00,490.72,491.04,490.59,491.0,4687.0,470.372,470.6788,470.2474,470.6404,4687.0
2022-04-01 12:30:00,490.49,490.5,489.57,490.28,6643.0,470.1516,470.1612,469.2697,469.9503,6643.0
2022-04-01 12:40:00,490.2,490.86,490.06,490.84,7727.0,469.8736,470.5062,469.7394,470.4871,7727.0
2022-04-01 12:50:00,490.71,490.97,490.51,490.52,8295.0,470.3624,470.6117,470.1707,470.1803,8295.0
2022-04-01 13:00:00,490.46,490.79,490.1,490.27,5290.0,470.1228,470.4391,469.7777,469.9407,5290.0
2022-04-01 13:10:00,490.2,490.28,489.83,490.12,16604.0,469.8736,469.9503,469.5189,469.7969,16604.0
2022-04-01 13:20:00,490.25,490.36,489.8,490.34,11225.0,469.9215,470.027,469.4902,470.0078,11225.0
2022-04-01 13:30:00,490.21,491.47,490.21,491.33,2071.0,469.8832,471.0909,469.8832,470.9567,2071.0
2022-04-01 13:40:00,491.41,491.94,491.17,491.26,8666.0,471.0334,471.5414,470.8034,470.8896,8666.0
2022-04-01 13:50:00,491.23,491.57,491.03,491.43,1841.0,470.8609,471.1868,470.6692,471.0526,1841.0
2022-04-01 14:00:00,491.4,492.58,491.4,492.42,25754.0,471.0238,472.1549,471.0238,472.0015,25754.0
2022-04-01 14:10:00,492.21,492.68,492.11,492.34,3683.0,471.8002,472.2508,471.7044,471.9249,3683.0
2022-04-01 14:20:00,492.38,493.19,492.14,493.19,24205.0,471.9632,472.7396,471.7331,472.7396,24205.0
2022-04-01 14:30:00,493.47,493.77,493.1,493.37,10548.0,473.008,473.2956,472.6533,472.9121,10548.0
2022-04-01 14:40:00,493.5,493.72,493.01,493.04,9436.0,473.0368,473.2476,472.5671,472.5958,9436.0
2022-04-01 14:50:00,492.99,493.3,492.69,493.11,11881.0,472.5479,472.845,472.2603,472.6629,11881.0
2022-04-01 15:00:00,493.09,493.92,492.96,493.39,16523.0,472.6438,473.4393,472.5191,472.9313,16523.0
2022-04-01 15:10:00,492.98,493.06,492.12,492.12,10073.0,472.5383,472.615,471.714,471.714,10073.0
2022-04-01 15:20:00,491.91,492.19,491.62,492.19,14816.0,471.5127,471.7811,471.2347,471.7811,14816.0
2022-04-01 15:30:00,492.0,492.32,491.58,491.69,8129.0,471.599,471.9057,471.1964,471.3018,8129.0
2022-04-01 15:40:00,491.94,492.23,491.53,491.83,16363.0,471.5414,471.8194,471.1484,471.436,16363.0
2022-04-01 15:50:00,492.35,494.07,492.33,493.84,78430.0,471.9344,473.5831,471.9153,473.3627,78430.0
2022-04-04 09:30:00,493.87,494.39,491.35,491.35,55468.0,473.3914,473.8898,470.9759,470.9759,55468.0
2022-04-04 09:40:00,491.49,491.94,490.65,491.53,38259.0,471.1101,471.5414,470.3049,471.1484,38259.0
2022-04-04 09:50:00,491.92,492.75,491.21,492.27,19426.0,471.5223,472.3179,470.8417,471.8578,19426.0
2022-04-04 10:00:00,492.24,492.32,491.37,492.09,56214.0,471.829,471.9057,470.9951,471.6852,56214.0
2022-04-04 10:10:00,492.14,492.23,490.45,490.88,55722.0,471.7331,471.8194,470.1132,470.5254,55722.0
2022-04-04 10:20:00,491.18,492.56,490.87,492.12,33026.0,470.813,472.1357,470.5158,471.714,33026.0
2022-04-04 10:30:00,492.01,492.62,491.72,491.82,29918.0,471.6085,472.1932,471.3306,471.4264,29918.0
2022-04-04 10:40:00,491.99,492.5,491.43,492.22,23078.0,471.5894,472.0782,471.0526,471.8098,23078.0
2022-04-04 10:50:00,492.14,492.29,491.74,492.12,10684.0,471.7331,471.8769,471.3497,471.714,10684.0
2022-04-04 11:00:00,491.77,492.59,491.77,492.2,20433.0,471.3785,472.1645,471.3785,471.7907,20433.0
2022-04-04 11:10:00,491.86,492.08,491.52,491.94,21470.0,471.4648,471.6756,471.1389,471.5414,21470.0
2022-04-04 11:20:00,491.76,492.12,491.6,492.06,7779.0,471.3689,471.714,471.2155,471.6565,7779.0
2022-04-04 11:30:00,492.15,492.68,492.12,492.29,8992.0,471.7427,472.2508,471.714,471.8769,8992.0
2022-04-04 11:40:00,492.4,493.07,492.27,493.01,1919.0,471.9824,472.6246,471.8578,472.5671,1919.0
2022-04-04 11:50:00,493.07,493.8,492.85,493.69,15040.0,472.6246,473.3243,472.4137,473.2189,15040.0
2022-04-04 12:00:00,493.66,493.66,492.81,492.81,5316.0,473.1901,473.1901,472.3754,472.3754,5316.0
2022-04-04 12:10:00,493.09,493.14,492.75,492.79,4406.0,472.6438,472.6917,472.3179,472.3562,4406.0
2022-04-04 12:20:00,492.89,492.89,492.52,492.52,6485.0,472.452,472.452,472.0974,472.0974,6485.0
2022-04-04 12:30:00,492.49,492.7,491.76,491.79,11247.0,472.0686,472.2699,471.3689,471.3977,11247.0
2022-04-04 12:40:00,492.0,492.38,491.75,492.18,8779.0,471.599,471.9632,471.3593,471.7715,8779.0
2022-04-04 12:50:00,492.33,492.4,491.69,491.69,9259.0,471.9153,471.9824,471.3018,471.3018,9259.0
2022-04-04 13:00:00,491.52,491.63,491.2,491.54,4247.0,471.1389,471.2443,470.8321,471.158,4247.0
2022-04-04 13:10:00,491.29,491.62,491.2,491.62,9541.0,470.9184,471.2347,470.8321,471.2347,9541.0
2022-04-04 13:20:00,491.62,491.94,491.37,491.37,5278.0,471.2347,471.5414,470.9951,470.9951,5278.0
2022-04-04 13:30:00,491.33,491.73,491.23,491.73,14580.0,470.9567,471.3401,470.8609,471.3401,14580.0
2022-04-04 13:40:00,491.7,492.07,491.53,491.74,11525.0,471.3114,471.6661,471.1484,471.3497,11525.0
2022-04-04 13:50:00,491.74,492.28,491.74,492.13,6271.0,471.3497,471.8673,471.3497,471.7236,6271.0
2022-04-04 14:00:00,492.17,492.35,491.79,491.9,10937.0,471.7619,471.9344,471.3977,471.5031,10937.0
2022-04-04 14:10:00,491.87,492.57,491.72,492.57,17518.0,471.4743,472.1453,471.3306,472.1453,17518.0
2022-04-04 14:20:00,492.5,492.77,492.39,492.7,7086.0,472.0782,472.337,471.9728,472.2699,7086.0
2022-04-04 14:30:00,492.66,492.78,492.5,492.78,4430.0,472.2316,472.3466,472.0782,472.3466,4430.0
2022-04-04 14:40:00,492.86,493.27,492.71,493.11,7706.0,472.4233,472.8163,472.2795,472.6629,7706.0
2022-04-04 14:50:00,493.18,493.19,492.78,492.99,7331.0,472.73,472.7396,472.3466,472.5479,7331.0
2022-04-04 15:00:00,492.79,493.03,492.75,492.87,3378.0,472.3562,472.5862,472.3179,472.4329,3378.0
2022-04-04 15:10:00,492.93,493.03,492.87,492.95,9338.0,472.4904,472.5862,472.4329,472.5096,9338.0
2022-04-04 15:20:00,492.97,493.09,492.73,492.73,1333.0,472.5287,472.6438,472.2987,472.2987,1333.0
2022-04-04 15:30:00,492.67,492.89,492.47,492.63,3242.0,472.2412,472.452,472.0495,472.2028,3242.0
2022-04-04 15:40:00,492.66,492.87,492.25,492.43,18341.0,472.2316,472.4329,471.8386,472.0111,18341.0
2022-04-04 15:50:00,492.45,493.35,491.89,492.84,129228.0,472.0303,472.893,471.4935,472.4041,129228.0
2022-04-05 09:30:00,491.75,495.04,491.51,493.55,63303.0,471.3593,474.5129,471.1293,473.0847,63303.0
2022-04-05 09:40:00,493.64,493.89,491.55,491.69,41005.0,473.1709,473.4106,471.1676,471.3018,41005.0
2022-04-05 09:50:00,491.8,491.8,490.98,491.41,20229.0,471.4072,471.4072,470.6212,471.0334,20229.0
2022-04-05 10:00:00,491.29,492.35,488.17,488.33,42668.0,470.9184,471.9344,467.9278,468.0811,42668.0
2022-04-05 10:10:00,488.29,488.66,486.82,486.95,27523.0,468.0428,468.3974,466.6337,466.7584,27523.0
2022-04-05 10:20:00,487.06,487.64,486.63,487.26,17441.0,466.8638,467.4197,466.4516,467.0555,17441.0
2022-04-05 10:30:00,487.31,487.77,486.79,486.98,24217.0,467.1034,467.5444,466.605,466.7871,24217.0
2022-04-05 10:40:00,486.89,487.53,486.7,487.15,16347.0,466.7008,467.3143,466.5187,466.9501,16347.0
2022-04-05 10:50:00,487.38,488.17,487.2,487.56,19428.0,467.1705,467.9278,466.998,467.3431,19428.0
2022-04-05 11:00:00,487.45,487.78,487.17,487.7,22041.0,467.2376,467.5539,466.9692,467.4773,22041.0
2022-04-05 11:10:00,487.31,488.15,487.13,487.55,16541.0,467.1034,467.9086,466.9309,467.3335,16541.0
2022-04-05 11:20:00,487.57,488.03,487.36,487.57,9724.0,467.3526,467.7936,467.1514,467.3526,9724.0
2022-04-05 11:30:00,487.71,488.33,487.47,487.52,2781.0,467.4868,468.0811,467.2568,467.3047,2781.0
2022-04-05 11:40:00,487.43,487.92,487.43,487.67,7526.0,467.2185,467.6881,467.2185,467.4485,7526.0
2022-04-05 11:50:00,487.71,487.86,487.23,487.25,12331.0,467.4868,467.6306,467.0267,467.0459,12331.0
2022-04-05 12:00:00,487.35,487.56,486.73,487.47,8100.0,467.1418,467.3431,466.5475,467.2568,8100.0
2022-04-05 12:10:00,487.36,487.36,486.58,486.58,21553.0,467.1514,467.1514,466.4037,466.4037,21553.0
2022-04-05 12:20:00,486.61,486.71,486.47,486.61,11973.0,466.4325,466.5283,466.2983,466.4325,11973.0
2022-04-05 12:30:00,486.49,487.13,486.39,486.97,6413.0,466.3174,466.9309,466.2216,466.7775,6413.0
2022-04-05 12:40:00,486.91,486.93,486.51,486.92,6752.0,466.72,466.7392,466.3366,466.7296,6752.0
2022-04-05 12:50:00,486.98,487.68,486.96,487.68,25187.0,466.7871,467.4581,466.7679,467.4581,25187.0
2022-04-05 13:00:00,487.65,488.85,487.65,488.85,18154.0,467.4293,468.5796,467.4293,468.5796,18154.0
2022-04-05 13:10:00,488.85,489.25,488.49,489.11,25781.0,468.5796,468.963,468.2345,468.8288,25781.0
2022-04-05 13:20:00,489.22,489.24,488.54,488.58,4697.0,468.9342,468.9534,468.2824,468.3208,4697.0
2022-04-05 13:30:00,488.51,488.62,488.12,488.26,9824.0,468.2537,468.3591,467.8798,468.014,9824.0
2022-04-05 13:40:00,488.01,488.12,487.25,487.28,16174.0,467.7744,467.8798,467.0459,467.0747,16174.0
2022-04-05 13:50:00,487.24,487.3,486.67,487.09,15048.0,467.0363,467.0938,466.49,466.8925,15048.0
2022-04-05 14:00:00,487.06,487.21,486.53,486.58,7054.0,466.8638,467.0076,466.3558,466.4037,7054.0
2022-04-05 14:10:00,486.71,487.53,486.69,487.53,5907.0,466.5283,467.3143,466.5091,467.3143,5907.0
2022-04-05 14:20:00,487.64,487.71,486.93,486.93,18712.0,467.4197,467.4868,466.7392,466.7392,18712.0
2022-04-05 14:30:00,487.08,487.08,486.5,486.61,3315.0,466.883,466.883,466.327,466.4325,3315.0
2022-04-05 14:40:00,486.63,487.21,486.52,486.96,10046.0,466.4516,467.0076,466.3462,466.7679,10046.0
2022-04-05 14:50:00,487.09,487.17,486.27,486.33,9537.0,466.8925,466.9692,466.1066,466.1641,9537.0
2022-04-05 15:00:00,486.57,486.68,485.51,485.65,12800.0,466.3941,466.4995,465.3781,465.5123,12800.0
2022-04-05 15:10:00,485.78,485.78,485.07,485.11,13394.0,465.6369,465.6369,464.9563,464.9947,13394.0
2022-04-05 15:20:00,485.08,485.49,484.88,485.09,12112.0,464.9659,465.3589,464.7742,464.9755,12112.0
2022-04-05 15:30:00,484.94,484.94,483.94,484.08,22434.0,464.8317,464.8317,463.8732,464.0074,22434.0
2022-04-05 15:40:00,484.07,484.37,482.9,482.94,28778.0,463.9978,464.2853,462.8763,462.9146,28778.0
2022-04-05 15:50:00,482.85,484.45,482.72,483.81,85432.0,462.8284,464.362,462.7038,463.7486,85432.0
2022-04-06 09:30:00,479.92,480.46,478.26,478.91,39765.0,460.0199,460.5375,458.4287,459.0517,39765.0
2022-04-06 09:40:00,479.04,479.4,478.16,478.81,19860.0,459.1763,459.5214,458.3328,458.9559,19860.0
2022-04-06 09:50:00,478.65,479.09,477.83,477.83,15397.0,458.8025,459.2243,458.0165,458.0165,15397.0
2022-04-06 10:00:00,477.76,477.85,475.78,475.87,24770.0,457.9494,458.0357,456.0515,456.1378,24770.0
2022-04-06 10:10:00,475.84,477.8,475.72,477.48,32362.0,456.109,457.9878,455.994,457.681,32362.0
2022-04-06 10:20:00,477.49,478.31,477.25,477.61,19489.0,457.6906,458.4766,457.4606,457.8056,19489.0
2022-04-06 10:30:00,477.67,478.58,477.4,478.33,10192.0,457.8632,458.7354,457.6043,458.4958,10192.0
2022-04-06 10:40:00,478.6,478.88,478.1,478.88,15307.0,458.7546,459.023,458.2753,459.023,15307.0
2022-04-06 10:50:00,479.15,479.15,477.56,477.56,12740.0,459.2818,459.2818,457.7577,457.7577,12740.0
2022-04-06 11:00:00,477.45,478.31,477.45,478.1,7908.0,457.6523,458.4766,457.6523,458.2753,7908.0
2022-04-06 11:10:00,478.3,478.42,477.87,478.28,6377.0,458.467,458.5821,458.0549,458.4479,6377.0
2022-04-06 11:20:00,478.1,479.03,478.04,478.11,8730.0,458.2753,459.1668,458.2178,458.2849,8730.0
2022-04-06 11:30:00,478.29,478.31,477.44,477.72,7324.0,458.4574,458.4766,457.6427,457.9111,7324.0
2022-04-06 11:40:00,478.19,478.92,477.61,478.75,5793.0,458.3616,459.0613,457.8056,458.8984,5793.0
2022-04-06 11:50:00,478.81,478.81,478.15,478.26,5855.0,458.9559,458.9559,458.3233,458.4287,5855.0
2022-04-06 12:00:00,478.15,478.71,478.09,478.39,6505.0,458.3233,458.86,458.2657,458.5533,6505.0
2022-04-06 12:10:00,478.34,478.35,477.65,477.76,7052.0,458.5054,458.515,457.844,457.9494,7052.0
2022-04-06 12:20:00,477.53,478.06,477.25,477.86,3317.0,457.729,458.237,457.4606,458.0453,3317.0
2022-04-06 12:30:00,478.25,478.4,477.73,477.79,4305.0,458.4191,458.5629,457.9207,457.9782,4305.0
2022-04-06 12:40:00,477.64,478.22,477.64,478.03,2435.0,457.8344,458.3903,457.8344,458.2082,2435.0
2022-04-06 12:50:00,478.08,478.49,478.01,478.49,4065.0,458.2562,458.6492,458.1891,458.6492,4065.0
2022-04-06 13:00:00,478.43,478.47,477.88,477.96,6040.0,458.5916,458.63,458.0644,458.1411,6040.0
2022-04-06 13:10:00,478.13,478.69,478.13,478.42,6180.0,458.3041,458.8409,458.3041,458.5821,6180.0
2022-04-06 13:20:00,478.17,478.88,478.16,478.47,33406.0,458.3424,459.023,458.3328,458.63,33406.0
2022-04-06 13:30:00,478.52,479.07,478.26,478.82,8424.0,458.6779,459.2051,458.4287,458.9655,8424.0
2022-04-06 13:40:00,478.93,479.47,478.78,479.45,9864.0,459.0709,459.5885,458.9271,459.5693,9864.0
2022-04-06 13:50:00,479.43,479.73,478.63,478.63,25736.0,459.5502,459.8377,458.7833,458.7833,25736.0
2022-04-06 14:00:00,478.71,480.88,477.01,477.01,26014.0,458.86,460.94,457.2305,457.2305,26014.0
2022-04-06 14:10:00,476.98,477.08,475.26,475.79,23266.0,457.2018,457.2976,455.5531,456.0611,23266.0
2022-04-06 14:20:00,475.78,477.31,475.5,476.7,16636.0,456.0515,457.5181,455.7831,456.9334,16636.0
2022-04-06 14:30:00,476.79,479.09,476.52,478.28,18785.0,457.0196,459.2243,456.7608,458.4479,18785.0
2022-04-06 14:40:00,477.77,479.01,477.56,478.24,10364.0,457.959,459.1476,457.7577,458.4095,10364.0
2022-04-06 14:50:00,478.62,480.33,478.39,480.18,10680.0,458.7738,460.4129,458.5533,460.2691,10680.0
2022-04-06 15:00:00,480.19,480.92,479.04,479.48,9514.0,460.2787,460.9784,459.1763,459.5981,9514.0
2022-04-06 15:10:00,479.72,479.95,478.85,478.85,5399.0,459.8281,460.0486,458.9942,458.9942,5399.0
2022-04-06 15:20:00,478.84,478.84,477.59,477.67,7725.0,458.9846,458.9846,457.7865,457.8632,7725.0
2022-04-06 15:30:00,477.64,478.28,476.92,478.28,12083.0,457.8344,458.4479,457.1443,458.4479,12083.0
2022-04-06 15:40:00,478.33,479.37,477.98,479.25,10460.0,458.4958,459.4927,458.1603,459.3776,10460.0
2022-04-06 15:50:00,479.47,479.74,477.94,478.23,47212.0,459.5885,459.8473,458.122,458.3999,47212.0
2022-04-07 09:30:00,477.68,479.12,477.23,478.93,47855.0,457.8727,459.253,457.4414,459.0709,47855.0
2022-04-07 09:40:00,478.93,478.93,476.42,476.55,51559.0,459.0709,459.0709,456.665,456.7896,51559.0
2022-04-07 09:50:00,476.62,477.42,476.05,476.3,68349.0,456.8567,457.6235,456.3103,456.55,68349.0
2022-04-07 10:00:00,476.38,476.52,474.19,474.62,88641.0,456.6266,456.7608,454.5275,454.9396,88641.0
2022-04-07 10:10:00,474.52,475.04,474.28,474.7,29278.0,454.8438,455.3422,454.6137,455.0163,29278.0
2022-04-07 10:20:00,474.49,474.71,473.86,474.46,23715.0,454.815,455.0259,454.2111,454.7863,23715.0
2022-04-07 10:30:00,474.09,475.11,473.79,473.79,17977.0,454.4316,455.4093,454.144,454.144,17977.0
2022-04-07 10:40:00,473.64,473.64,472.41,472.62,24203.0,454.0003,454.0003,452.8213,453.0226,24203.0
2022-04-07 10:50:00,473.13,473.7,472.91,473.3,11591.0,453.5114,454.0578,453.3005,453.6744,11591.0
2022-04-07 11:00:00,473.73,474.43,473.49,473.57,17590.0,454.0865,454.7575,453.8565,453.9332,17590.0
2022-04-07 11:10:00,473.23,473.26,472.38,472.92,15379.0,453.6073,453.636,452.7925,453.3101,15379.0
2022-04-07 11:20:00,473.08,473.39,472.04,472.34,18002.0,453.4635,453.7606,452.4666,452.7542,18002.0
2022-04-07 11:30:00,472.49,473.42,472.0,473.03,5185.0,452.8979,453.7894,452.4283,453.4156,5185.0
2022-04-07 11:40:00,473.22,473.24,472.63,472.69,6462.0,453.5977,453.6168,453.0321,453.0897,6462.0
2022-04-07 11:50:00,472.48,472.6,472.24,472.35,6341.0,452.8884,453.0034,452.6583,452.7638,6341.0
2022-04-07 12:00:00,472.3,472.4,471.58,472.12,22791.0,452.7158,452.8117,452.0257,452.5433,22791.0
2022-04-07 12:10:00,472.29,472.72,471.84,472.01,7064.0,452.7062,453.1184,452.2749,452.4378,7064.0
2022-04-07 12:20:00,471.91,472.55,471.78,471.97,8471.0,452.342,452.9555,452.2174,452.3995,8471.0
2022-04-07 12:30:00,471.94,472.56,471.82,471.92,11573.0,452.3708,452.965,452.2557,452.3516,11573.0
2022-04-07 12:40:00,471.69,471.83,470.93,470.93,6387.0,452.1311,452.2653,451.4026,451.4026,6387.0
2022-04-07 12:50:00,471.03,471.92,471.01,471.92,8947.0,451.4985,452.3516,451.4793,452.3516,8947.0
2022-04-07 13:00:00,471.99,472.7,471.87,472.59,10130.0,452.4187,453.0992,452.3037,452.9938,10130.0
2022-04-07 13:10:00,473.24,474.01,473.2,473.96,10517.0,453.6168,454.3549,453.5785,454.307,10517.0
2022-04-07 13:20:00,474.22,474.61,474.06,474.61,8655.0,454.5562,454.93,454.4028,454.93,8655.0
2022-04-07 13:30:00,474.48,474.94,474.15,474.15,13854.0,454.8054,455.2464,454.4891,454.4891,13854.0
2022-04-07 13:40:00,474.1,474.22,473.64,473.79,11352.0,454.4412,454.5562,454.0003,454.144,11352.0
2022-04-07 13:50:00,473.79,475.33,473.53,475.16,15398.0,454.144,455.6202,453.8948,455.4572,15398.0
2022-04-07 14:00:00,475.54,475.71,475.05,475.51,11671.0,455.8215,455.9844,455.3518,455.7927,11671.0
2022-04-07 14:10:00,475.43,475.78,474.91,474.95,8716.0,455.716,456.0515,455.2176,455.2559,8716.0
2022-04-07 14:20:00,475.02,476.46,474.97,475.98,6987.0,455.323,456.7033,455.2751,456.2432,6987.0
2022-04-07 14:30:00,475.49,475.86,475.24,475.86,7809.0,455.7735,456.1282,455.5339,456.1282,7809.0
2022-04-07 14:40:00,475.64,476.43,475.39,476.25,10980.0,455.9173,456.6746,455.6777,456.502,10980.0
2022-04-07 14:50:00,476.03,477.82,476.02,477.56,26137.0,456.2912,458.0069,456.2816,457.7577,26137.0
2022-04-07 15:00:00,477.4,478.85,477.35,478.76,20710.0,457.6043,458.9942,457.5564,458.908,20710.0
2022-04-07 15:10:00,478.77,479.18,478.44,478.47,14310.0,458.9175,459.3105,458.6012,458.63,14310.0
2022-04-07 15:20:00,478.48,478.55,477.86,478.22,20387.0,458.6396,458.7067,458.0453,458.3903,20387.0
2022-04-07 15:30:00,478.3,479.05,478.27,479.05,16231.0,458.467,459.1859,458.4383,459.1859,16231.0
2022-04-07 15:40:00,479.06,479.58,478.22,478.54,16165.0,459.1955,459.694,458.3903,458.6971,16165.0
2022-04-07 15:50:00,478.36,478.43,477.1,477.43,52361.0,458.5245,458.5916,457.3168,457.6331,52361.0
2022-04-08 09:30:00,477.03,478.32,476.31,476.31,26112.0,457.2497,458.4862,456.5595,456.5595,26112.0
2022-04-08 09:40:00,476.49,476.54,475.48,475.55,27553.0,456.7321,456.78,455.764,455.8311,27553.0
2022-04-08 09:50:00,475.52,475.52,474.73,475.12,19095.0,455.8023,455.8023,455.0451,455.4189,19095.0
2022-04-08 10:00:00,474.89,476.99,474.85,476.89,11326.0,455.1984,457.2114,455.1601,457.1155,11326.0
2022-04-08 10:10:00,476.83,476.83,475.23,475.45,38347.0,457.058,457.058,455.5243,455.7352,38347.0
2022-04-08 10:20:00,476.08,477.98,475.93,477.67,14303.0,456.3391,458.1603,456.1953,457.8632,14303.0
2022-04-08 10:30:00,477.93,478.88,477.88,478.85,14932.0,458.1124,459.023,458.0644,458.9942,14932.0
2022-04-08 10:40:00,478.98,479.19,478.31,478.47,19619.0,459.1188,459.3201,458.4766,458.63,19619.0
2022-04-08 10:50:00,478.48,481.05,478.46,480.99,24347.0,458.6396,461.103,458.6204,461.0455,24347.0
2022-04-08 11:00:00,480.93,481.4,480.7,480.95,17775.0,460.988,461.4385,460.7675,461.0071,17775.0
2022-04-08 11:10:00,481.0,481.44,480.91,481.07,6463.0,461.0551,461.4768,460.9688,461.1222,6463.0
2022-04-08 11:20:00,480.69,480.73,480.14,480.4,7350.0,460.7579,460.7963,460.2307,460.48,7350.0
2022-04-08 11:30:00,480.81,481.05,480.24,480.48,4401.0,460.873,461.103,460.3266,460.5566,4401.0
2022-04-08 11:40:00,480.22,480.73,480.06,480.55,10974.0,460.3074,460.7963,460.1541,460.6237,10974.0
2022-04-08 11:50:00,480.52,480.77,480.06,480.38,6878.0,460.595,460.8346,460.1541,460.4608,6878.0
2022-04-08 12:00:00,480.21,480.44,479.98,480.04,7565.0,460.2978,460.5183,460.0774,460.1349,7565.0
2022-04-08 12:10:00,479.99,480.26,479.44,480.19,15318.0,460.087,460.3458,459.5598,460.2787,15318.0
2022-04-08 12:20:00,480.6,480.88,480.19,480.79,6931.0,460.6717,460.94,460.2787,460.8538,6931.0
2022-04-08 12:30:00,480.69,480.69,479.93,480.03,10078.0,460.7579,460.7579,460.0294,460.1253,10078.0
2022-04-08 12:40:00,480.26,480.33,479.69,479.69,4549.0,460.3458,460.4129,459.7994,459.7994,4549.0
2022-04-08 12:50:00,479.71,480.22,479.7,480.22,1909.0,459.8186,460.3074,459.809,460.3074,1909.0
2022-04-08 13:00:00,480.19,480.19,479.72,480.01,5641.0,460.2787,460.2787,459.8281,460.1061,5641.0
2022-04-08 13:10:00,480.01,480.01,479.31,479.43,2962.0,460.1061,460.1061,459.4352,459.5502,2962.0
2022-04-08 13:20:00,479.45,479.73,479.19,479.19,9153.0,459.5693,459.8377,459.3201,459.3201,9153.0
2022-04-08 13:30:00,479.21,479.21,478.84,478.97,8029.0,459.3393,459.3393,458.9846,459.1092,8029.0
2022-04-08 13:40:00,479.06,479.36,478.93,479.21,6066.0,459.1955,459.4831,459.0709,459.3393,6066.0
2022-04-08 13:50:00,479.14,479.25,478.94,479.25,4641.0,459.2722,459.3776,459.0805,459.3776,4641.0
2022-04-08 14:00:00,479.17,479.56,478.77,479.52,7861.0,459.301,459.6748,458.9175,459.6364,7861.0
2022-04-08 14:10:00,479.58,479.72,479.39,479.72,7292.0,459.694,459.8281,459.5118,459.8281,7292.0
2022-04-08 14:20:00,479.7,479.97,478.28,478.47,12158.0,459.809,460.0678,458.4479,458.63,12158.0
2022-04-08 14:30:00,478.39,478.7,478.24,478.68,7927.0,458.5533,458.8504,458.4095,458.8313,7927.0
2022-04-08 14:40:00,478.52,478.93,478.48,478.82,18228.0,458.6779,459.0709,458.6396,458.9655,18228.0
2022-04-08 14:50:00,478.86,479.57,478.86,479.11,9536.0,459.0038,459.6844,459.0038,459.2434,9536.0
2022-04-08 15:00:00,479.05,479.3,478.85,479.04,9636.0,459.1859,459.4256,458.9942,459.1763,9636.0
2022-04-08 15:10:00,478.99,479.74,478.87,479.11,18190.0,459.1284,459.8473,459.0134,459.2434,18190.0
2022-04-08 15:20:00,479.13,479.13,478.73,479.07,19557.0,459.2626,459.2626,458.8792,459.2051,19557.0
2022-04-08 15:30:00,479.24,479.33,478.27,478.34,8568.0,459.3681,459.4543,458.4383,458.5054,8568.0
2022-04-08 15:40:00,478.4,478.91,477.73,477.84,13977.0,458.5629,459.0517,457.9207,458.0261,13977.0
2022-04-08 15:50:00,477.59,477.99,476.5,477.05,64665.0,457.7865,458.1699,456.7417,457.2689,64665.0
2022-04-11 09:30:00,475.03,476.84,474.73,475.52,67302.0,455.3326,457.0676,455.0451,455.8023,67302.0
2022-04-11 09:40:00,475.56,477.68,475.56,477.65,29400.0,455.8406,457.8727,455.8406,457.844,29400.0
2022-04-11 09:50:00,477.91,479.25,476.99,479.25,18270.0,458.0932,459.3776,457.2114,459.3776,18270.0
2022-04-11 10:00:00,479.04,480.33,478.29,480.31,20169.0,459.1763,460.4129,458.4574,460.3937,20169.0
2022-04-11 10:10:00,480.35,480.91,479.98,480.12,18855.0,460.432,460.9688,460.0774,460.2116,18855.0
2022-04-11 10:20:00,480.06,481.09,479.28,479.29,34632.0,460.1541,461.1413,459.4064,459.416,34632.0
2022-04-11 10:30:00,479.18,480.24,478.54,478.64,17653.0,459.3105,460.3266,458.6971,458.7929,17653.0
2022-04-11 10:40:00,478.64,478.93,478.26,478.38,14880.0,458.7929,459.0709,458.4287,458.5437,14880.0
2022-04-11 10:50:00,478.82,478.9,478.06,478.08,14397.0,458.9655,459.0422,458.237,458.2562,14397.0
2022-04-11 11:00:00,478.0,478.19,476.91,477.04,36316.0,458.1795,458.3616,457.1347,457.2593,36316.0
2022-04-11 11:10:00,476.95,477.53,476.92,477.12,11696.0,457.173,457.729,457.1443,457.336,11696.0
2022-04-11 11:20:00,477.17,477.27,476.74,477.16,2792.0,457.3839,457.4797,456.9717,457.3743,2792.0
2022-04-11 11:30:00,477.23,478.15,477.23,477.74,8812.0,457.4414,458.3233,457.4414,457.9303,8812.0
2022-04-11 11:40:00,477.78,478.13,477.36,477.43,10208.0,457.9686,458.3041,457.566,457.6331,10208.0
2022-04-11 11:50:00,477.41,477.41,476.92,476.93,17521.0,457.6139,457.6139,457.1443,457.1538,17521.0
2022-04-11 12:00:00,476.94,477.38,476.82,477.14,7941.0,457.1634,457.5852,457.0484,457.3551,7941.0
2022-04-11 12:10:00,477.22,477.27,476.54,476.75,4950.0,457.4318,457.4797,456.78,456.9813,4950.0
2022-04-11 12:20:00,476.84,476.86,476.18,476.26,4143.0,457.0676,457.0867,456.4349,456.5116,4143.0
2022-04-11 12:30:00,476.24,476.51,476.0,476.51,5225.0,456.4924,456.7513,456.2624,456.7513,5225.0
2022-04-11 12:40:00,476.36,476.36,475.51,475.6,10126.0,456.6075,456.6075,455.7927,455.879,10126.0
2022-04-11 12:50:00,475.59,475.85,474.81,475.41,5139.0,455.8694,456.1186,455.1217,455.6969,5139.0
2022-04-11 13:00:00,475.92,476.64,475.92,476.45,5058.0,456.1857,456.8759,456.1857,456.6937,5058.0
2022-04-11 13:10:00,476.15,476.34,475.74,476.12,15770.0,456.4062,456.5883,456.0132,456.3774,15770.0
2022-04-11 13:20:00,476.16,476.63,475.97,476.45,8609.0,456.4158,456.8663,456.2336,456.6937,8609.0
2022-04-11 13:30:00,476.59,477.43,476.59,476.85,5973.0,456.8279,457.6331,456.8279,457.0772,5973.0
2022-04-11 13:40:00,476.76,477.24,476.62,476.99,5913.0,456.9909,457.451,456.8567,457.2114,5913.0
2022-04-11 13:50:00,476.72,477.3,476.72,477.27,4586.0,456.9525,457.5085,456.9525,457.4797,4586.0
2022-04-11 14:00:00,477.58,477.88,477.0,477.77,3671.0,457.7769,458.0644,457.2209,457.959,3671.0
2022-04-11 14:10:00,477.51,477.7,476.3,476.3,4537.0,457.7098,457.8919,456.55,456.55,4537.0
2022-04-11 14:20:00,476.31,477.11,476.31,477.11,7956.0,456.5595,457.3264,456.5595,457.3264,7956.0
2022-04-11 14:30:00,476.93,477.37,476.62,477.18,7176.0,457.1538,457.5756,456.8567,457.3935,7176.0
2022-04-11 14:40:00,477.38,477.57,476.95,477.56,5084.0,457.5852,457.7673,457.173,457.7577,5084.0
2022-04-11 14:50:00,477.75,478.07,477.53,477.9,7393.0,457.9398,458.2466,457.729,458.0836,7393.0
2022-04-11 15:00:00,477.86,478.41,477.09,477.65,9348.0,458.0453,458.5725,457.3072,457.844,9348.0
2022-04-11 15:10:00,477.81,478.0,477.22,477.45,9167.0,457.9973,458.1795,457.4318,457.6523,9167.0
2022-04-11 15:20:00,477.45,477.49,476.62,476.7,13303.0,457.6523,457.6906,456.8567,456.9334,13303.0
2022-04-11 15:30:00,476.65,476.72,475.76,475.92,42847.0,456.8854,456.9525,456.0324,456.1857,42847.0
2022-04-11 15:40:00,475.92,476.24,475.19,475.19,25797.0,456.1857,456.4924,455.486,455.486,25797.0
2022-04-11 15:50:00,475.19,475.47,474.52,474.84,52652.0,455.486,455.7544,454.8438,455.1505,52652.0
2022-04-12 09:30:00,478.5,481.21,478.36,481.08,30408.0,458.6587,461.2564,458.5245,461.1318,30408.0
2022-04-12 09:40:00,481.14,482.51,480.67,481.97,60828.0,461.1893,462.5025,460.7388,461.9849,60828.0
2022-04-12 09:50:00,481.96,483.68,481.89,483.05,35852.0,461.9753,463.6239,461.9082,463.0201,35852.0
2022-04-12 10:00:00,483.12,483.53,481.95,483.28,47314.0,463.0872,463.4802,461.9657,463.2405,47314.0
2022-04-12 10:10:00,483.47,483.47,481.84,481.84,23498.0,463.4227,463.4227,461.8602,461.8602,23498.0
2022-04-12 10:20:00,481.71,482.82,481.01,481.09,44359.0,461.7356,462.7996,461.0647,461.1413,44359.0
2022-04-12 10:30:00,481.14,481.83,480.66,480.97,43026.0,461.1893,461.8507,460.7292,461.0263,43026.0
2022-04-12 10:40:00,481.1,481.27,480.32,480.73,17304.0,461.1509,461.3139,460.4033,460.7963,17304.0
2022-04-12 10:50:00,480.7,481.33,480.25,481.24,27446.0,460.7675,461.3714,460.3362,461.2851,27446.0
2022-04-12 11:00:00,481.04,481.75,480.8,480.97,27924.0,461.0934,461.774,460.8634,461.0263,27924.0
2022-04-12 11:10:00,481.06,481.66,481.0,481.66,21402.0,461.1126,461.6877,461.0551,461.6877,21402.0
2022-04-12 11:20:00,481.6,482.48,481.56,482.1,17184.0,461.6302,462.4737,461.5919,462.1095,17184.0
2022-04-12 11:30:00,482.31,482.54,481.89,482.27,20043.0,462.3108,462.5312,461.9082,462.2724,20043.0
2022-04-12 11:40:00,482.12,482.62,482.12,482.34,7825.0,462.1286,462.6079,462.1286,462.3395,7825.0
2022-04-12 11:50:00,482.0,482.43,481.81,481.9,16067.0,462.0136,462.4258,461.8315,461.9178,16067.0
2022-04-12 12:00:00,481.65,481.76,480.9,481.01,16813.0,461.6781,461.7836,460.9592,461.0647,16813.0
2022-04-12 12:10:00,480.75,481.04,480.39,480.63,15230.0,460.8154,461.0934,460.4704,460.7004,15230.0
2022-04-12 12:20:00,480.39,480.51,479.13,479.4,15635.0,460.4704,460.5854,459.2626,459.5214,15635.0
2022-04-12 12:30:00,479.22,479.72,479.07,479.32,14212.0,459.3489,459.8281,459.2051,459.4447,14212.0
2022-04-12 12:40:00,479.42,479.42,478.43,479.03,19579.0,459.5406,459.5406,458.5916,459.1668,19579.0
2022-04-12 12:50:00,478.97,479.41,478.79,478.87,23951.0,459.1092,459.531,458.9367,459.0134,23951.0
2022-04-12 13:00:00,478.81,478.97,477.94,478.38,13693.0,458.9559,459.1092,458.122,458.5437,13693.0
2022-04-12 13:10:00,478.65,479.43,478.47,478.79,11003.0,458.8025,459.5502,458.63,458.9367,11003.0
2022-04-12 13:20:00,479.0,479.39,478.49,478.63,17933.0,459.138,459.5118,458.6492,458.7833,17933.0
2022-04-12 13:30:00,478.18,478.5,477.77,477.8,3764.0,458.352,458.6587,457.959,457.9878,3764.0
2022-04-12 13:40:00,477.84,477.84,476.7,476.81,18291.0,458.0261,458.0261,456.9334,457.0388,18291.0
2022-04-12 13:50:00,476.81,476.81,475.56,475.69,21631.0,457.0388,457.0388,455.8406,455.9653,21631.0
2022-04-12 14:00:00,475.71,476.6,475.4,476.19,20112.0,455.9844,456.8375,455.6873,456.4445,20112.0
2022-04-12 14:10:00,476.17,476.17,474.51,474.87,23350.0,456.4254,456.4254,454.8342,455.1793,23350.0
2022-04-12 14:20:00,474.89,475.32,474.65,474.65,12811.0,455.1984,455.6106,454.9684,454.9684,12811.0
2022-04-12 14:30:00,474.71,475.17,474.2,474.76,64168.0,455.0259,455.4668,454.537,455.0738,64168.0
2022-04-12 14:40:00,474.71,475.3,474.15,474.9,15664.0,455.0259,455.5914,454.4891,455.208,15664.0
2022-04-12 14:50:00,474.71,475.24,474.36,474.72,7587.0,455.0259,455.5339,454.6904,455.0355,7587.0
2022-04-12 15:00:00,474.69,474.92,473.06,473.07,10558.0,455.0067,455.2272,453.4443,453.4539,10558.0
2022-04-12 15:10:00,473.2,473.52,473.02,473.51,16205.0,453.5785,453.8852,453.406,453.8757,16205.0
2022-04-12 15:20:00,473.59,474.12,472.85,473.22,24575.0,453.9523,454.4604,453.243,453.5977,24575.0
2022-04-12 15:30:00,473.18,474.3,472.89,474.25,18631.0,453.5593,454.6329,453.2814,454.585,18631.0
2022-04-12 15:40:00,474.15,474.89,473.5,474.49,46397.0,454.4891,455.1984,453.8661,454.815,46397.0
2022-04-12 15:50:00,474.35,474.86,473.8,474.12,88062.0,454.6808,455.1697,454.1536,454.4604,88062.0
2022-04-13 09:30:00,475.11,477.72,474.93,477.36,88170.0,455.4093,457.9111,455.2368,457.566,88170.0
2022-04-13 09:40:00,477.58,478.42,476.88,477.77,82931.0,457.7769,458.5821,457.1059,457.959,82931.0
2022-04-13 09:50:00,477.93,478.49,476.93,477.22,68835.0,458.1124,458.6492,457.1538,457.4318,68835.0
2022-04-13 10:00:00,477.37,477.37,476.0,476.21,52431.0,457.5756,457.5756,456.2624,456.4637,52431.0
2022-04-13 10:10:00,476.06,476.97,475.93,476.45,27467.0,456.3199,457.1922,456.1953,456.6937,27467.0
2022-04-13 10:20:00,476.28,477.02,475.69,475.72,20984.0,456.5308,457.2401,455.9653,455.994,20984.0
2022-04-13 10:30:00,475.47,476.7,475.47,476.35,29725.0,455.7544,456.9334,455.7544,456.5979,29725.0
2022-04-13 10:40:00,476.07,477.27,475.63,477.07,19910.0,456.3295,457.4797,455.9077,457.288,19910.0
2022-04-13 10:50:00,477.15,477.92,477.12,477.74,8424.0,457.3647,458.1028,457.336,457.9303,8424.0
2022-04-13 11:00:00,477.62,478.55,477.45,478.11,22687.0,457.8152,458.7067,457.6523,458.2849,22687.0
2022-04-13 11:10:00,478.21,478.77,478.13,478.7,11353.0,458.3808,458.9175,458.3041,458.8504,11353.0
2022-04-13 11:20:00,478.71,479.3,478.64,479.3,7987.0,458.86,459.4256,458.7929,459.4256,7987.0
2022-04-13 11:30:00,479.36,479.75,479.26,479.26,16581.0,459.4831,459.8569,459.3872,459.3872,16581.0
2022-04-13 11:40:00,479.33,479.42,479.15,479.37,5526.0,459.4543,459.5406,459.2818,459.4927,5526.0
2022-04-13 11:50:00,479.29,479.29,478.55,478.55,5121.0,459.416,459.416,458.7067,458.7067,5121.0
2022-04-13 12:00:00,478.82,479.26,478.58,479.2,14223.0,458.9655,459.3872,458.7354,459.3297,14223.0
2022-04-13 12:10:00,479.06,479.36,478.68,479.06,13412.0,459.1955,459.4831,458.8313,459.1955,13412.0
2022-04-13 12:20:00,479.0,479.68,479.0,479.22,20132.0,459.138,459.7898,459.138,459.3489,20132.0
2022-04-13 12:30:00,479.22,480.05,479.22,480.0,12338.0,459.3489,460.1445,459.3489,460.0965,12338.0
2022-04-13 12:40:00,480.1,480.53,480.1,480.45,13256.0,460.1924,460.6046,460.1924,460.5279,13256.0
2022-04-13 12:50:00,480.46,480.64,480.26,480.31,10247.0,460.5375,460.71,460.3458,460.3937,10247.0
2022-04-13 13:00:00,480.4,480.67,480.28,480.61,8865.0,460.48,460.7388,460.3649,460.6812,8865.0
2022-04-13 13:10:00,480.63,480.85,480.63,480.71,2350.0,460.7004,460.9113,460.7004,460.7771,2350.0
2022-04-13 13:20:00,480.74,480.97,480.36,480.53,4440.0,460.8059,461.0263,460.4416,460.6046,4440.0
2022-04-13 13:30:00,480.55,480.68,480.02,480.16,9744.0,460.6237,460.7483,460.1157,460.2499,9744.0
2022-04-13 13:40:00,480.11,480.43,480.01,480.42,10294.0,460.202,460.5087,460.1061,460.4991,10294.0
2022-04-13 13:50:00,480.43,480.44,480.05,480.4,8802.0,460.5087,460.5183,460.1445,460.48,8802.0
2022-04-13 14:00:00,480.49,481.08,480.26,480.86,14236.0,460.5662,461.1318,460.3458,460.9209,14236.0
2022-04-13 14:10:00,480.8,480.8,480.24,480.55,5473.0,460.8634,460.8634,460.3266,460.6237,5473.0
2022-04-13 14:20:00,480.76,480.76,480.28,480.67,13724.0,460.825,460.825,460.3649,460.7388,13724.0
2022-04-13 14:30:00,480.63,480.95,480.5,480.64,6288.0,460.7004,461.0071,460.5758,460.71,6288.0
2022-04-13 14:40:00,480.56,481.14,480.54,481.09,10145.0,460.6333,461.1893,460.6141,461.1413,10145.0
2022-04-13 14:50:00,481.16,481.18,480.96,480.98,11733.0,461.2084,461.2276,461.0167,461.0359,11733.0
2022-04-13 15:00:00,480.95,481.56,480.56,481.45,17676.0,461.0071,461.5919,460.6333,461.4864,17676.0
2022-04-13 15:10:00,481.42,481.73,481.22,481.68,10149.0,461.4577,461.7548,461.266,461.7069,10149.0
2022-04-13 15:20:00,481.54,481.66,481.37,481.61,12239.0,461.5727,461.6877,461.4097,461.6398,12239.0
2022-04-13 15:30:00,481.74,482.2,481.63,482.1,21033.0,461.7644,462.2053,461.659,462.1095,21033.0
2022-04-13 15:40:00,482.09,482.49,481.92,482.35,14656.0,462.0999,462.4833,461.9369,462.3491,14656.0
2022-04-13 15:50:00,482.38,482.38,481.63,481.87,69527.0,462.3779,462.3779,461.659,461.889,69527.0
2022-04-14 09:30:00,482.6,485.47,482.23,483.14,80584.0,462.5887,465.3397,462.2341,463.1063,80584.0
2022-04-14 09:40:00,483.27,483.33,480.77,481.36,76015.0,463.2309,463.2885,460.8346,461.4001,76015.0
2022-04-14 09:50:00,481.32,482.05,481.01,482.05,18757.0,461.3618,462.0615,461.0647,462.0615,18757.0
2022-04-14 10:00:00,481.96,483.53,480.98,481.48,83765.0,461.9753,463.4802,461.0359,461.5152,83765.0
2022-04-14 10:10:00,481.57,482.58,481.28,482.0,44598.0,461.6014,462.5696,461.3235,462.0136,44598.0
2022-04-14 10:20:00,481.99,483.01,481.67,481.98,40279.0,462.004,462.9817,461.6973,461.9944,40279.0
2022-04-14 10:30:00,482.01,482.75,481.83,482.38,35341.0,462.0232,462.7325,461.8507,462.3779,35341.0
2022-04-14 10:40:00,482.41,482.68,481.93,482.13,23005.0,462.4066,462.6654,461.9465,462.1382,23005.0
2022-04-14 10:50:00,481.85,482.17,481.58,481.73,14720.0,461.8698,462.1766,461.611,461.7548,14720.0
2022-04-14 11:00:00,481.73,482.58,481.38,482.2,29133.0,461.7548,462.5696,461.4193,462.2053,29133.0
2022-04-14 11:10:00,482.23,482.4,481.47,481.57,20761.0,462.2341,462.397,461.5056,461.6014,20761.0
2022-04-14 11:20:00,481.96,482.64,481.51,482.43,18461.0,461.9753,462.6271,461.5439,462.4258,18461.0
2022-04-14 11:30:00,482.41,482.58,481.38,481.38,6199.0,462.4066,462.5696,461.4193,461.4193,6199.0
2022-04-14 11:40:00,481.41,481.49,480.57,481.04,31305.0,461.4481,461.5248,460.6429,461.0934,31305.0
2022-04-14 11:50:00,481.01,481.04,480.38,480.53,12766.0,461.0647,461.0934,460.4608,460.6046,12766.0
2022-04-14 12:00:00,480.21,481.07,480.19,480.88,13410.0,460.2978,461.1222,460.2787,460.94,13410.0
2022-04-14 12:10:00,481.05,481.08,480.14,480.42,9267.0,461.103,461.1318,460.2307,460.4991,9267.0
2022-04-14 12:20:00,480.34,480.34,479.86,479.91,13046.0,460.4224,460.4224,459.9623,460.0103,13046.0
2022-04-14 12:30:00,479.74,480.13,479.71,479.75,18802.0,459.8473,460.2211,459.8186,459.8569,18802.0
2022-04-14 12:40:00,479.62,479.74,479.21,479.39,11626.0,459.7323,459.8473,459.3393,459.5118,11626.0
2022-04-14 12:50:00,479.43,480.02,479.23,479.94,12821.0,459.5502,460.1157,459.3585,460.039,12821.0
2022-04-14 13:00:00,480.14,480.28,479.76,479.92,12096.0,460.2307,460.3649,459.8665,460.0199,12096.0
2022-04-14 13:10:00,479.96,480.08,479.48,479.58,15331.0,460.0582,460.1732,459.5981,459.694,15331.0
2022-04-14 13:20:00,479.72,480.06,479.69,480.0,9807.0,459.8281,460.1541,459.7994,460.0965,9807.0
2022-04-14 13:30:00,480.08,480.66,479.96,480.32,9973.0,460.1732,460.7292,460.0582,460.4033,9973.0
2022-04-14 13:40:00,480.39,481.59,480.39,481.52,11335.0,460.4704,461.6206,460.4704,461.5535,11335.0
2022-04-14 13:50:00,481.46,481.75,481.29,481.75,10390.0,461.496,461.774,461.333,461.774,10390.0
2022-04-14 14:00:00,481.8,482.29,481.7,482.13,24179.0,461.8219,462.2916,461.726,462.1382,24179.0
2022-04-14 14:10:00,482.17,482.63,482.01,482.16,14393.0,462.1766,462.6175,462.0232,462.167,14393.0
2022-04-14 14:20:00,482.0,482.01,481.28,481.79,20317.0,462.0136,462.0232,461.3235,461.8123,20317.0
2022-04-14 14:30:00,481.82,481.82,480.96,481.03,12958.0,461.8411,461.8411,461.0167,461.0838,12958.0
2022-04-14 14:40:00,481.09,481.36,481.05,481.2,13877.0,461.1413,461.4001,461.103,461.2468,13877.0
2022-04-14 14:50:00,481.25,481.3,479.62,479.7,36909.0,461.2947,461.3426,459.7323,459.809,36909.0
2022-04-14 15:00:00,479.65,480.08,479.34,479.43,15131.0,459.7611,460.1732,459.4639,459.5502,15131.0
2022-04-14 15:10:00,479.39,480.42,479.27,480.19,25318.0,459.5118,460.4991,459.3968,460.2787,25318.0
2022-04-14 15:20:00,480.3,480.37,479.95,480.13,12986.0,460.3841,460.4512,460.0486,460.2211,12986.0
2022-04-14 15:30:00,480.27,480.27,479.52,479.53,20663.0,460.3553,460.3553,459.6364,459.646,20663.0
2022-04-14 15:40:00,479.56,480.29,479.5,479.77,11171.0,459.6748,460.3745,459.6173,459.8761,11171.0
2022-04-14 15:50:00,479.64,479.82,478.96,479.01,83783.0,459.7515,459.924,459.0997,459.1476,83783.0
2022-04-18 09:30:00,478.11,480.41,478.11,479.5,103998.0,458.2849,460.4895,458.2849,459.6173,103998.0
2022-04-18 09:40:00,479.31,480.13,478.7,479.6,29680.0,459.4352,460.2211,458.8504,459.7131,29680.0
2022-04-18 09:50:00,479.3,479.87,478.0,478.56,42839.0,459.4256,459.9719,458.1795,458.7162,42839.0
2022-04-18 10:00:00,478.08,479.25,477.54,477.54,32087.0,458.2562,459.3776,457.7385,457.7385,32087.0
2022-04-18 10:10:00,477.66,478.5,477.52,478.4,37160.0,457.8536,458.6587,457.7194,458.5629,37160.0
2022-04-18 10:20:00,478.52,479.57,478.21,478.56,24151.0,458.6779,459.6844,458.3808,458.7162,24151.0
2022-04-18 10:30:00,478.65,479.03,477.99,478.97,14442.0,458.8025,459.1668,458.1699,459.1092,14442.0
2022-04-18 10:40:00,479.0,479.58,479.0,479.54,26301.0,459.138,459.694,459.138,459.6556,26301.0
2022-04-18 10:50:00,479.71,479.73,478.6,479.01,18951.0,459.8186,459.8377,458.7546,459.1476,18951.0
2022-04-18 11:00:00,478.96,479.62,478.96,479.38,8815.0,459.0997,459.7323,459.0997,459.5022,8815.0
2022-04-18 11:10:00,479.43,479.79,478.87,478.87,15256.0,459.5502,459.8952,459.0134,459.0134,15256.0
2022-04-18 11:20:00,478.53,478.74,477.78,477.78,7617.0,458.6875,458.8888,457.9686,457.9686,7617.0
2022-04-18 11:30:00,478.29,478.29,477.04,477.04,14158.0,458.4574,458.4574,457.2593,457.2593,14158.0
2022-04-18 11:40:00,477.03,477.05,476.07,476.15,12379.0,457.2497,457.2689,456.3295,456.4062,12379.0
2022-04-18 11:50:00,476.07,476.84,475.95,476.81,8952.0,456.3295,457.0676,456.2145,457.0388,8952.0
2022-04-18 12:00:00,477.09,477.09,476.17,476.57,11208.0,457.3072,457.3072,456.4254,456.8088,11208.0
2022-04-18 12:10:00,476.4,477.18,476.19,476.26,38838.0,456.6458,457.3935,456.4445,456.5116,38838.0
2022-04-18 12:20:00,476.24,476.58,476.14,476.41,9576.0,456.4924,456.8184,456.3966,456.6554,9576.0
2022-04-18 12:30:00,476.41,476.48,475.9,476.28,17353.0,456.6554,456.7225,456.1665,456.5308,17353.0
2022-04-18 12:40:00,476.26,476.71,476.0,476.71,5749.0,456.5116,456.943,456.2624,456.943,5749.0
2022-04-18 12:50:00,476.79,477.37,476.7,477.3,8099.0,457.0196,457.5756,456.9334,457.5085,8099.0
2022-04-18 13:00:00,477.37,477.51,477.3,477.47,2804.0,457.5756,457.7098,457.5085,457.6714,2804.0
2022-04-18 13:10:00,478.35,478.61,477.88,478.09,11719.0,458.515,458.7642,458.0644,458.2657,11719.0
2022-04-18 13:20:00,477.99,478.4,477.95,478.4,9351.0,458.1699,458.5629,458.1315,458.5629,9351.0
2022-04-18 13:30:00,478.38,479.94,478.38,479.77,16035.0,458.5437,460.039,458.5437,459.8761,16035.0
2022-04-18 13:40:00,479.9,480.17,479.64,480.17,18563.0,460.0007,460.2595,459.7515,460.2595,18563.0
2022-04-18 13:50:00,479.82,480.59,479.81,480.2,18501.0,459.924,460.6621,459.9144,460.2882,18501.0
2022-04-18 14:00:00,480.32,480.42,479.73,479.75,10055.0,460.4033,460.4991,459.8377,459.8569,10055.0
2022-04-18 14:10:00,479.63,480.46,479.19,479.36,17663.0,459.7419,460.5375,459.3201,459.4831,17663.0
2022-04-18 14:20:00,479.41,480.35,479.28,479.63,11562.0,459.531,460.432,459.4064,459.7419,11562.0
2022-04-18 14:30:00,479.71,480.24,479.7,479.9,13034.0,459.8186,460.3266,459.809,460.0007,13034.0
2022-04-18 14:40:00,479.89,480.06,479.4,479.42,4102.0,459.9911,460.1541,459.5214,459.5406,4102.0
2022-04-18 14:50:00,479.4,479.87,479.21,479.21,3940.0,459.5214,459.9719,459.3393,459.3393,3940.0
2022-04-18 15:00:00,479.24,479.44,478.72,478.72,13156.0,459.3681,459.5598,458.8696,458.8696,13156.0
2022-04-18 15:10:00,479.04,479.09,478.23,478.23,11101.0,459.1763,459.2243,458.3999,458.3999,11101.0
2022-04-18 15:20:00,478.32,478.51,477.72,477.79,16338.0,458.4862,458.6683,457.9111,457.9782,16338.0
2022-04-18 15:30:00,477.48,477.48,476.28,476.38,11389.0,457.681,457.681,456.5308,456.6266,11389.0
2022-04-18 15:40:00,476.47,476.91,476.09,476.15,21215.0,456.7129,457.1347,456.3487,456.4062,21215.0
2022-04-18 15:50:00,476.1,478.21,475.87,478.18,55238.0,456.3583,458.3808,456.1378,458.352,55238.0
2022-04-19 09:30:00,478.72,481.57,478.43,480.58,79248.0,458.8696,461.6014,458.5916,460.6525,79248.0
2022-04-19 09:40:00,480.59,482.82,480.45,482.4,29483.0,460.6621,462.7996,460.5279,462.397,29483.0
2022-04-19 09:50:00,482.49,484.21,482.36,484.21,16953.0,462.4833,464.132,462.3587,464.132,16953.0
2022-04-19 10:00:00,484.22,484.27,483.65,484.05,21611.0,464.1416,464.1895,463.5952,463.9786,21611.0
2022-04-19 10:10:00,484.5,485.25,484.4,485.06,27812.0,464.4099,465.1288,464.3141,464.9467,27812.0
2022-04-19 10:20:00,485.0,485.5,484.91,485.41,19553.0,464.8892,465.3685,464.8029,465.2822,19553.0
2022-04-19 10:30:00,485.35,486.21,485.25,485.94,34373.0,465.2247,466.049,465.1288,465.7902,34373.0
2022-04-19 10:40:00,486.26,487.12,486.26,486.95,7425.0,466.097,466.9213,466.097,466.7584,7425.0
2022-04-19 10:50:00,486.86,486.86,486.56,486.56,2861.0,466.6721,466.6721,466.3845,466.3845,2861.0
2022-04-19 11:00:00,486.6,486.9,486.27,486.47,9395.0,466.4229,466.7104,466.1066,466.2983,9395.0
2022-04-19 11:10:00,486.47,487.05,486.46,486.56,7620.0,466.2983,466.8542,466.2887,466.3845,7620.0
2022-04-19 11:20:00,486.51,487.49,486.4,487.49,9256.0,466.3366,467.276,466.2312,467.276,9256.0
2022-04-19 11:30:00,487.37,487.64,487.04,487.64,24399.0,467.1609,467.4197,466.8446,467.4197,24399.0
2022-04-19 11:40:00,487.53,488.17,487.51,487.75,14058.0,467.3143,467.9278,467.2951,467.5252,14058.0
2022-04-19 11:50:00,487.77,488.33,487.73,488.03,9606.0,467.5444,468.0811,467.506,467.7936,9606.0
2022-04-19 12:00:00,487.8,488.06,487.7,488.02,4459.0,467.5731,467.8223,467.4773,467.784,4459.0
2022-04-19 12:10:00,487.95,488.24,487.95,488.21,6057.0,467.7169,467.9949,467.7169,467.9661,6057.0
2022-04-19 12:20:00,488.25,488.44,487.95,487.98,9894.0,468.0044,468.1866,467.7169,467.7456,9894.0
2022-04-19 12:30:00,488.1,488.19,487.51,487.53,19180.0,467.8607,467.9469,467.2951,467.3143,19180.0
2022-04-19 12:40:00,487.59,487.96,487.47,487.94,11021.0,467.3718,467.7265,467.2568,467.7073,11021.0
2022-04-19 12:50:00,487.95,488.25,487.83,487.83,10784.0,467.7169,468.0044,467.6019,467.6019,10784.0
2022-04-19 13:00:00,487.89,488.36,487.79,488.15,10276.0,467.6594,468.1099,467.5635,467.9086,10276.0
2022-04-19 13:10:00,488.05,488.36,488.04,488.28,7263.0,467.8127,468.1099,467.8032,468.0332,7263.0
2022-04-19 13:20:00,488.26,488.45,487.29,487.41,11705.0,468.014,468.1962,467.0843,467.1993,11705.0
2022-04-19 13:30:00,487.6,488.1,487.6,488.09,8952.0,467.3814,467.8607,467.3814,467.8511,8952.0
2022-04-19 13:40:00,488.13,488.21,487.64,488.18,22516.0,467.8894,467.9661,467.4197,467.9374,22516.0
2022-04-19 13:50:00,488.37,488.7,488.34,488.51,7221.0,468.1195,468.4358,468.0907,468.2537,7221.0
2022-04-19 14:00:00,488.49,488.57,488.11,488.11,6127.0,468.2345,468.3112,467.8703,467.8703,6127.0
2022-04-19 14:10:00,488.16,488.16,487.08,487.08,15338.0,467.9182,467.9182,466.883,466.883,15338.0
2022-04-19 14:20:00,487.12,487.49,486.98,487.44,12476.0,466.9213,467.276,466.7871,467.228,12476.0
2022-04-19 14:30:00,487.59,487.87,487.2,487.81,9510.0,467.3718,467.6402,466.998,467.5827,9510.0
2022-04-19 14:40:00,487.78,488.07,487.78,487.88,5347.0,467.5539,467.8319,467.5539,467.6498,5347.0
2022-04-19 14:50:00,487.85,488.13,487.71,488.0,16069.0,467.621,467.8894,467.4868,467.7648,16069.0
2022-04-19 15:00:00,487.99,488.14,487.46,487.96,11433.0,467.7552,467.899,467.2472,467.7265,11433.0
2022-04-19 15:10:00,487.99,489.08,487.99,488.95,26219.0,467.7552,468.8,467.7552,468.6754,26219.0
2022-04-19 15:20:00,488.96,489.03,488.77,488.81,11313.0,468.685,468.7521,468.5029,468.5412,11313.0
2022-04-19 15:30:00,488.76,489.46,488.76,489.32,8546.0,468.4933,469.1643,468.4933,469.0301,8546.0
2022-04-19 15:40:00,489.08,489.12,488.37,488.58,10954.0,468.8,468.8384,468.1195,468.3208,10954.0
2022-04-19 15:50:00,488.57,489.59,488.27,488.91,69896.0,468.3112,469.2889,468.0236,468.6371,69896.0
2022-04-20 09:30:00,492.05,494.36,491.68,494.01,57635.0,471.6469,473.8611,471.2922,473.5256,57635.0
2022-04-20 09:40:00,494.06,494.06,491.32,492.02,42792.0,473.5735,473.5735,470.9471,471.6181,42792.0
2022-04-20 09:50:00,491.81,492.43,491.23,491.39,31239.0,471.4168,472.0111,470.8609,471.0142,31239.0
2022-04-20 10:00:00,491.79,492.14,490.87,492.04,40690.0,471.3977,471.7331,470.5158,471.6373,40690.0
2022-04-20 10:10:00,492.26,492.32,491.59,492.21,20596.0,471.8482,471.9057,471.206,471.8002,20596.0
2022-04-20 10:20:00,492.5,492.5,491.36,491.7,4713.0,472.0782,472.0782,470.9855,471.3114,4713.0
2022-04-20 10:30:00,491.83,493.29,491.58,493.08,16119.0,471.436,472.8355,471.1964,472.6342,16119.0
2022-04-20 10:40:00,493.31,494.0,493.11,493.81,114405.0,472.8546,473.516,472.6629,473.3339,114405.0
2022-04-20 10:50:00,493.99,494.51,493.99,494.19,16999.0,473.5064,474.0049,473.5064,473.6981,16999.0
2022-04-20 11:00:00,494.0,494.0,493.13,493.34,18562.0,473.516,473.516,472.6821,472.8834,18562.0
2022-04-20 11:10:00,493.11,493.37,492.57,492.58,12880.0,472.6629,472.9121,472.1453,472.1549,12880.0
2022-04-20 11:20:00,492.65,493.14,492.53,493.12,9200.0,472.222,472.6917,472.107,472.6725,9200.0
2022-04-20 11:30:00,493.67,494.5,493.67,494.28,9458.0,473.1997,473.9953,473.1997,473.7844,9458.0
2022-04-20 11:40:00,494.29,494.77,494.09,494.16,17855.0,473.794,474.2541,473.6023,473.6694,17855.0
2022-04-20 11:50:00,494.17,494.22,493.68,494.14,8008.0,473.679,473.7269,473.2093,473.6502,8008.0
2022-04-20 12:00:00,494.38,494.97,494.19,494.46,12426.0,473.8803,474.4458,473.6981,473.9569,12426.0
2022-04-20 12:10:00,494.2,494.2,493.51,493.77,12315.0,473.7077,473.7077,473.0463,473.2956,12315.0
2022-04-20 12:20:00,493.72,494.01,493.29,493.52,7968.0,473.2476,473.5256,472.8355,473.0559,7968.0
2022-04-20 12:30:00,493.53,494.79,493.53,494.44,13439.0,473.0655,474.2733,473.0655,473.9378,13439.0
2022-04-20 12:40:00,494.32,494.7,494.13,494.47,16039.0,473.8228,474.187,473.6406,473.9665,16039.0
2022-04-20 12:50:00,494.78,495.22,494.63,494.92,8312.0,474.2637,474.6854,474.1199,474.3979,8312.0
2022-04-20 13:00:00,494.95,495.39,494.58,494.76,23638.0,474.4266,474.8484,474.072,474.2445,23638.0
2022-04-20 13:10:00,494.6,495.45,494.6,494.65,17680.0,474.0911,474.9059,474.0911,474.1391,17680.0
2022-04-20 13:20:00,494.56,494.7,494.33,494.51,9612.0,474.0528,474.187,473.8323,474.0049,9612.0
2022-04-20 13:30:00,494.46,494.68,494.23,494.61,7317.0,473.9569,474.1678,473.7365,474.1007,7317.0
2022-04-20 13:40:00,494.73,495.5,494.73,494.94,8017.0,474.2158,474.9538,474.2158,474.417,8017.0
2022-04-20 13:50:00,494.92,495.03,494.56,495.0,5281.0,474.3979,474.5033,474.0528,474.4746,5281.0
2022-04-20 14:00:00,495.05,495.27,494.73,494.8,8386.0,474.5225,474.7334,474.2158,474.2828,8386.0
2022-04-20 14:10:00,494.8,494.86,493.55,493.55,8599.0,474.2828,474.3404,473.0847,473.0847,8599.0
2022-04-20 14:20:00,493.42,493.66,493.34,493.49,11958.0,472.9601,473.1901,472.8834,473.0272,11958.0
2022-04-20 14:30:00,493.32,493.6,492.61,492.69,16461.0,472.8642,473.1326,472.1837,472.2603,16461.0
2022-04-20 14:40:00,492.55,492.92,492.55,492.9,2972.0,472.1261,472.4808,472.1261,472.4616,2972.0
2022-04-20 14:50:00,492.93,492.93,491.78,492.24,14996.0,472.4904,472.4904,471.3881,471.829,14996.0
2022-04-20 15:00:00,492.44,493.07,492.44,493.07,13613.0,472.0207,472.6246,472.0207,472.6246,13613.0
2022-04-20 15:10:00,493.2,493.91,492.95,493.87,15048.0,472.7492,473.4298,472.5096,473.3914,15048.0
2022-04-20 15:20:00,493.83,494.38,493.59,494.09,6761.0,473.3531,473.8803,473.123,473.6023,6761.0
2022-04-20 15:30:00,494.07,494.19,493.5,493.79,9257.0,473.5831,473.6981,473.0368,473.3147,9257.0
2022-04-20 15:40:00,493.71,494.62,493.55,494.29,20746.0,473.238,474.1103,473.0847,473.794,20746.0
2022-04-20 15:50:00,494.26,494.38,492.5,492.64,44444.0,473.7652,473.8803,472.0782,472.2124,44444.0
2022-04-21 09:30:00,496.99,497.79,495.73,495.87,67529.0,476.382,477.1489,475.1743,475.3085,67529.0
2022-04-21 09:40:00,495.87,496.28,495.22,495.76,38225.0,475.3085,475.7015,474.6854,475.203,38225.0
2022-04-21 09:50:00,495.88,497.01,495.81,496.41,38738.0,475.3181,476.4012,475.251,475.8261,38738.0
2022-04-21 10:00:00,496.21,496.21,495.19,495.4,24498.0,475.6344,475.6344,474.6567,474.858,24498.0
2022-04-21 10:10:00,495.34,495.94,494.68,494.68,26689.0,474.8005,475.3756,474.1678,474.1678,26689.0
2022-04-21 10:20:00,494.56,495.64,494.38,495.49,14514.0,474.0528,475.088,473.8803,474.9442,14514.0
2022-04-21 10:30:00,495.45,495.79,494.89,494.89,12912.0,474.9059,475.2318,474.3691,474.3691,12912.0
2022-04-21 10:40:00,494.91,494.92,493.62,493.62,11650.0,474.3883,474.3979,473.1518,473.1518,11650.0
2022-04-21 10:50:00,493.93,494.19,493.58,493.76,14474.0,473.4489,473.6981,473.1134,473.286,14474.0
2022-04-21 11:00:00,493.5,494.02,493.28,493.38,11346.0,473.0368,473.5352,472.8259,472.9217,11346.0
2022-04-21 11:10:00,493.59,494.06,492.96,493.34,10769.0,473.123,473.5735,472.5191,472.8834,10769.0
2022-04-21 11:20:00,493.31,493.51,492.68,492.81,10715.0,472.8546,473.0463,472.2508,472.3754,10715.0
2022-04-21 11:30:00,492.92,492.98,492.43,492.69,14611.0,472.4808,472.5383,472.0111,472.2603,14611.0
2022-04-21 11:40:00,492.58,492.78,491.86,492.42,54190.0,472.1549,472.3466,471.4648,472.0015,54190.0
2022-04-21 11:50:00,492.31,492.45,491.05,491.27,14835.0,471.8961,472.0303,470.6883,470.8992,14835.0
2022-04-21 12:00:00,491.06,491.66,490.26,490.32,19342.0,470.6979,471.2731,469.9311,469.9886,19342.0
2022-04-21 12:10:00,490.32,490.55,489.94,490.08,5375.0,469.9886,470.2091,469.6244,469.7586,5375.0
2022-04-21 12:20:00,490.13,490.13,489.35,489.49,6430.0,469.8065,469.8065,469.0588,469.193,6430.0
2022-04-21 12:30:00,489.26,489.95,488.96,489.0,14834.0,468.9726,469.634,468.685,468.7233,14834.0
2022-04-21 12:40:00,489.54,489.54,488.79,488.88,10426.0,469.241,469.241,468.5221,468.6083,10426.0
2022-04-21 12:50:00,488.44,488.46,487.79,487.79,9540.0,468.1866,468.2057,467.5635,467.5635,9540.0
2022-04-21 13:00:00,487.9,487.9,487.13,487.44,7811.0,467.669,467.669,466.9309,467.228,7811.0
2022-04-21 13:10:00,487.5,487.79,486.49,486.49,10914.0,467.2855,467.5635,466.3174,466.3174,10914.0
2022-04-21 13:20:00,486.82,488.84,486.82,488.84,33958.0,466.6337,468.57,466.6337,468.57,33958.0
2022-04-21 13:30:00,488.94,489.22,487.32,487.32,9260.0,468.6658,468.9342,467.113,467.113,9260.0
2022-04-21 13:40:00,487.71,488.8,487.01,488.44,14650.0,467.4868,468.5316,466.8159,468.1866,14650.0
2022-04-21 13:50:00,488.31,488.31,486.94,486.99,7632.0,468.062,468.062,466.7488,466.7967,7632.0
2022-04-21 14:00:00,486.82,486.82,485.24,485.7,20498.0,466.6337,466.6337,465.1193,465.5602,20498.0
2022-04-21 14:10:00,485.58,485.96,485.3,485.68,42198.0,465.4452,465.8094,465.1768,465.541,42198.0
2022-04-21 14:20:00,485.66,486.05,485.26,485.75,10319.0,465.5218,465.8957,465.1384,465.6081,10319.0
2022-04-21 14:30:00,485.56,486.83,485.31,485.9,8761.0,465.426,466.6433,465.1864,465.7519,8761.0
2022-04-21 14:40:00,486.18,486.18,484.13,484.19,18671.0,466.0203,466.0203,464.0553,464.1128,18671.0
2022-04-21 14:50:00,484.27,484.31,483.42,483.72,23318.0,464.1895,464.2278,463.3747,463.6623,23318.0
2022-04-21 15:00:00,483.4,483.4,482.38,482.58,18179.0,463.3556,463.3556,462.3779,462.5696,18179.0
2022-04-21 15:10:00,482.38,483.55,482.33,483.52,20509.0,462.3779,463.4993,462.3299,463.4706,20509.0
2022-04-21 15:20:00,483.31,485.02,483.01,484.87,34631.0,463.2693,464.9084,462.9817,464.7646,34631.0
2022-04-21 15:30:00,484.83,484.83,482.81,483.12,36416.0,464.7263,464.7263,462.79,463.0872,36416.0
2022-04-21 15:40:00,483.41,483.99,482.49,482.49,13585.0,463.3651,463.9211,462.4833,462.4833,13585.0
2022-04-21 15:50:00,482.63,484.71,482.47,483.63,94161.0,462.6175,464.6112,462.4641,463.576,94161.0
2022-04-22 09:30:00,481.24,481.67,480.14,480.21,72494.0,461.2851,461.6973,460.2307,460.2978,72494.0
2022-04-22 09:40:00,479.98,480.85,479.05,480.85,48344.0,460.0774,460.9113,459.1859,460.9113,48344.0
2022-04-22 09:50:00,480.99,481.14,479.63,479.7,40771.0,461.0455,461.1893,459.7419,459.809,40771.0
2022-04-22 10:00:00,479.83,481.22,479.78,480.58,19225.0,459.9336,461.266,459.8857,460.6525,19225.0
2022-04-22 10:10:00,480.74,480.83,478.98,479.12,17770.0,460.8059,460.8921,459.1188,459.253,17770.0
2022-04-22 10:20:00,479.14,479.14,478.2,478.24,19693.0,459.2722,459.2722,458.3712,458.4095,19693.0
2022-04-22 10:30:00,478.34,479.45,477.8,477.99,30894.0,458.5054,459.5693,457.9878,458.1699,30894.0
2022-04-22 10:40:00,477.97,478.0,476.98,477.48,50952.0,458.1507,458.1795,457.2018,457.681,50952.0
2022-04-22 10:50:00,477.36,477.36,476.39,476.69,34921.0,457.566,457.566,456.6362,456.9238,34921.0
2022-04-22 11:00:00,476.67,477.76,476.2,477.42,29722.0,456.9046,457.9494,456.4541,457.6235,29722.0
2022-04-22 11:10:00,477.46,477.77,476.97,477.7,19736.0,457.6619,457.959,457.1922,457.8919,19736.0
2022-04-22 11:20:00,477.74,478.11,477.11,477.31,6822.0,457.9303,458.2849,457.3264,457.5181,6822.0
2022-04-22 11:30:00,477.14,477.43,476.03,476.07,14314.0,457.3551,457.6331,456.2912,456.3295,14314.0
2022-04-22 11:40:00,476.19,476.28,475.33,475.33,14163.0,456.4445,456.5308,455.6202,455.6202,14163.0
2022-04-22 11:50:00,475.22,475.42,474.25,474.25,22637.0,455.5147,455.7065,454.585,454.585,22637.0
2022-04-22 12:00:00,474.17,474.91,474.03,474.41,10126.0,454.5083,455.2176,454.3741,454.7383,10126.0
2022-04-22 12:10:00,474.57,474.8,473.91,474.75,13704.0,454.8917,455.1122,454.2591,455.0642,13704.0
2022-04-22 12:20:00,474.85,475.87,474.85,475.41,8273.0,455.1601,456.1378,455.1601,455.6969,8273.0
2022-04-22 12:30:00,475.38,476.34,475.34,475.75,12992.0,455.6681,456.5883,455.6298,456.0228,12992.0
2022-04-22 12:40:00,475.69,475.9,475.45,475.72,8523.0,455.9653,456.1665,455.7352,455.994,8523.0
2022-04-22 12:50:00,475.62,475.62,474.53,474.53,5961.0,455.8982,455.8982,454.8534,454.8534,5961.0
2022-04-22 13:00:00,474.42,474.47,473.84,474.07,5587.0,454.7479,454.7958,454.192,454.4124,5587.0
2022-04-22 13:10:00,474.21,474.91,474.21,474.63,14200.0,454.5466,455.2176,454.5466,454.9492,14200.0
2022-04-22 13:20:00,474.11,474.48,473.45,474.48,10661.0,454.4508,454.8054,453.8181,454.8054,10661.0
2022-04-22 13:30:00,474.22,474.48,473.6,473.88,13401.0,454.5562,454.8054,453.9619,454.2303,13401.0
2022-04-22 13:40:00,473.62,473.92,473.21,473.68,14249.0,453.9811,454.2686,453.5881,454.0386,14249.0
2022-04-22 13:50:00,473.52,473.62,472.79,472.79,10295.0,453.8852,453.9811,453.1855,453.1855,10295.0
2022-04-22 14:00:00,472.72,473.16,472.66,472.76,9861.0,453.1184,453.5402,453.0609,453.1567,9861.0
2022-04-22 14:10:00,472.76,473.97,472.54,473.96,19030.0,453.1567,454.3166,452.9459,454.307,19030.0
2022-04-22 14:20:00,474.07,474.41,473.09,473.15,6837.0,454.4124,454.7383,453.4731,453.5306,6837.0
2022-04-22 14:30:00,473.08,473.29,472.4,472.42,4737.0,453.4635,453.6648,452.8117,452.8308,4737.0
2022-04-22 14:40:00,472.56,472.85,472.08,472.22,15645.0,452.965,453.243,452.5049,452.6391,15645.0
2022-04-22 14:50:00,472.28,472.28,471.05,471.6,29808.0,452.6967,452.6967,451.5177,452.0448,29808.0
2022-04-22 15:00:00,471.64,471.76,470.85,470.89,31432.0,452.0832,452.1982,451.3259,451.3643,31432.0
2022-04-22 15:10:00,470.84,473.23,470.49,472.99,16868.0,451.3164,453.6073,450.9809,453.3772,16868.0
2022-04-22 15:20:00,473.14,473.32,472.28,472.65,17249.0,453.521,453.6935,452.6967,453.0513,17249.0
2022-04-22 15:30:00,472.62,474.47,472.61,473.79,22923.0,453.0226,454.7958,453.013,454.144,22923.0
2022-04-22 15:40:00,473.98,474.24,471.66,471.78,33795.0,454.3262,454.5754,452.1024,452.2174,33795.0
2022-04-22 15:50:00,471.65,471.65,470.58,470.68,129510.0,452.0928,452.0928,451.0671,451.163,129510.0
2022-04-25 09:30:00,466.63,467.33,464.8,466.25,88882.0,447.2809,447.9519,445.5268,446.9167,88882.0
2022-04-25 09:40:00,466.6,467.39,464.39,464.92,18763.0,447.2522,448.0094,445.1338,445.6418,18763.0
2022-04-25 09:50:00,465.23,465.98,461.33,461.47,82174.0,445.939,446.6579,442.2007,442.3349,82174.0
2022-04-25 10:00:00,461.69,463.16,461.69,462.45,26812.0,442.5458,443.9548,442.5458,443.2743,26812.0
2022-04-25 10:10:00,462.41,462.77,461.32,462.23,59751.0,443.2359,443.581,442.1911,443.0634,59751.0
2022-04-25 10:20:00,462.3,464.84,461.05,464.18,87450.0,443.1305,445.5652,441.9323,444.9325,87450.0
2022-04-25 10:30:00,464.02,465.55,464.02,464.34,36581.0,444.7792,446.2457,444.7792,445.0859,36581.0
2022-04-25 10:40:00,464.3,464.9,463.44,464.9,34759.0,445.0475,445.6227,444.2232,445.6227,34759.0
2022-04-25 10:50:00,464.79,464.8,461.79,461.94,78733.0,445.5172,445.5268,442.6416,442.7854,78733.0
2022-04-25 11:00:00,461.98,462.76,461.84,462.39,20069.0,442.8237,443.5714,442.6896,443.2167,20069.0
2022-04-25 11:10:00,462.44,463.63,461.84,462.51,36700.0,443.2647,444.4053,442.6896,443.3318,36700.0
2022-04-25 11:20:00,462.46,464.42,462.41,463.2,27338.0,443.2838,445.1626,443.2359,443.9932,27338.0
2022-04-25 11:30:00,463.26,463.96,462.26,462.84,16979.0,444.0507,444.7216,443.0921,443.6481,16979.0
2022-04-25 11:40:00,462.81,462.9,461.64,461.73,14760.0,443.6193,443.7056,442.4978,442.5841,14760.0
2022-04-25 11:50:00,461.57,462.58,461.12,462.49,25452.0,442.4307,443.3989,441.9994,443.3126,25452.0
2022-04-25 12:00:00,462.49,465.22,461.87,465.14,35331.0,443.3126,445.9294,442.7183,445.8527,35331.0
2022-04-25 12:10:00,465.02,465.81,464.73,464.8,32888.0,445.7377,446.4949,445.4597,445.5268,32888.0
2022-04-25 12:20:00,465.16,466.79,465.09,465.83,15177.0,445.8719,447.4343,445.8048,446.5141,15177.0
2022-04-25 12:30:00,466.05,467.54,465.63,466.93,12199.0,446.725,448.1532,446.3224,447.5685,12199.0
2022-04-25 12:40:00,466.75,467.89,466.33,467.89,7301.0,447.396,448.4887,446.9934,448.4887,7301.0
2022-04-25 12:50:00,467.87,467.99,466.38,467.03,11282.0,448.4695,448.5845,447.0413,447.6643,11282.0
2022-04-25 13:00:00,467.05,467.59,465.81,467.58,12717.0,447.6835,448.2011,446.4949,448.1915,12717.0
2022-04-25 13:10:00,467.8,469.12,467.8,468.26,11309.0,448.4024,449.6677,448.4024,448.8433,11309.0
2022-04-25 13:20:00,468.36,468.59,467.03,467.73,21894.0,448.9392,449.1597,447.6643,448.3353,21894.0
2022-04-25 13:30:00,467.77,468.28,466.71,467.03,17326.0,448.3737,448.8625,447.3576,447.6643,17326.0
2022-04-25 13:40:00,467.53,468.47,467.53,468.44,13633.0,448.1436,449.0446,448.1436,449.0159,13633.0
2022-04-25 13:50:00,468.38,468.38,467.0,467.11,15821.0,448.9584,448.9584,447.6356,447.741,15821.0
2022-04-25 14:00:00,467.19,468.5,466.6,468.42,11195.0,447.8177,449.0734,447.2522,448.9967,11195.0
2022-04-25 14:10:00,468.77,469.77,467.74,469.65,7691.0,449.3322,450.2907,448.3449,450.1757,7691.0
2022-04-25 14:20:00,469.6,471.35,469.51,471.35,31623.0,450.1278,451.8052,450.0415,451.8052,31623.0
2022-04-25 14:30:00,471.4,471.5,470.49,470.54,20357.0,451.8531,451.949,450.9809,451.0288,20357.0
2022-04-25 14:40:00,470.37,471.77,470.0,471.73,30551.0,450.8659,452.2078,450.5112,452.1695,30551.0
2022-04-25 14:50:00,471.55,471.96,470.21,470.21,17355.0,451.9969,452.3899,450.7125,450.7125,17355.0
2022-04-25 15:00:00,470.38,470.38,468.36,469.19,38401.0,450.8754,450.8754,448.9392,449.7348,38401.0
2022-04-25 15:10:00,469.05,471.26,469.05,471.14,21755.0,449.6006,451.7189,449.6006,451.6039,21755.0
2022-04-25 15:20:00,471.27,472.79,471.24,472.62,21270.0,451.7285,453.1855,451.6998,453.0226,21270.0
2022-04-25 15:30:00,472.49,473.67,472.3,473.47,53040.0,452.8979,454.029,452.7158,453.8373,53040.0
2022-04-25 15:40:00,473.52,473.83,472.41,472.53,37422.0,453.8852,454.1824,452.8213,452.9363,37422.0
2022-04-25 15:50:00,472.33,473.59,471.82,473.5,59825.0,452.7446,453.9523,452.2557,453.8661,59825.0
2022-04-26 09:30:00,470.02,470.62,468.59,469.91,66083.0,450.5304,451.1055,449.1597,450.4249,66083.0
2022-04-26 09:40:00,469.81,470.12,468.25,469.22,49316.0,450.3291,450.6262,448.8338,449.7635,49316.0
2022-04-26 09:50:00,469.03,469.38,468.15,469.03,44398.0,449.5814,449.9169,448.7379,449.5814,44398.0
2022-04-26 10:00:00,469.02,470.55,468.59,470.42,43313.0,449.5718,451.0384,449.1597,450.9138,43313.0
2022-04-26 10:10:00,470.31,470.6,465.96,466.52,152870.0,450.8083,451.0863,446.6387,447.1755,152870.0
2022-04-26 10:20:00,466.44,467.52,465.97,467.52,68793.0,447.0988,448.134,446.6483,448.134,68793.0
2022-04-26 10:30:00,467.65,467.65,465.23,465.61,74997.0,448.2586,448.2586,445.939,446.3032,74997.0
2022-04-26 10:40:00,465.66,465.83,464.64,465.78,62835.0,446.3512,446.5141,445.3734,446.4662,62835.0
2022-04-26 10:50:00,465.68,465.89,464.74,465.24,61387.0,446.3703,446.5716,445.4693,445.9486,61387.0
2022-04-26 11:00:00,465.14,465.14,464.07,464.28,44715.0,445.8527,445.8527,444.8271,445.0284,44715.0
2022-04-26 11:10:00,464.17,465.4,463.97,464.02,29755.0,444.9229,446.1019,444.7312,444.7792,29755.0
2022-04-26 11:20:00,464.0,465.76,464.0,465.3,22491.0,444.76,446.447,444.76,446.0061,22491.0
2022-04-26 11:30:00,465.02,465.85,464.01,464.81,45684.0,445.7377,446.5333,444.7696,445.5364,45684.0
2022-04-26 11:40:00,464.41,465.1,463.82,464.92,16202.0,445.153,445.8144,444.5875,445.6418,16202.0
2022-04-26 11:50:00,464.68,464.71,463.12,463.17,11896.0,445.4118,445.4405,443.9165,443.9644,11896.0
2022-04-26 12:00:00,463.05,463.98,462.91,463.98,13403.0,443.8494,444.7408,443.7152,444.7408,13403.0
2022-04-26 12:10:00,464.03,464.64,463.58,464.37,12250.0,444.7887,445.3734,444.3574,445.1146,12250.0
2022-04-26 12:20:00,464.63,466.29,464.6,466.26,18294.0,445.3639,446.955,445.3351,446.9263,18294.0
2022-04-26 12:30:00,466.04,466.22,465.13,465.13,23128.0,446.7154,446.8879,445.8431,445.8431,23128.0
2022-04-26 12:40:00,465.31,465.57,464.95,465.13,15195.0,446.0157,446.2649,445.6706,445.8431,15195.0
2022-04-26 12:50:00,465.06,466.69,464.96,466.67,15034.0,445.776,447.3384,445.6802,447.3193,15034.0
2022-04-26 13:00:00,466.74,466.74,464.51,464.94,16961.0,447.3864,447.3864,445.2488,445.661,16961.0
2022-04-26 13:10:00,464.92,465.21,463.29,463.29,28207.0,445.6418,445.9198,444.0794,444.0794,28207.0
2022-04-26 13:20:00,463.35,463.44,462.42,462.59,23021.0,444.1369,444.2232,443.2455,443.4085,23021.0
2022-04-26 13:30:00,462.56,462.75,461.89,462.59,19568.0,443.3797,443.5618,442.7375,443.4085,19568.0
2022-04-26 13:40:00,462.51,464.04,462.46,463.25,24088.0,443.3318,444.7983,443.2838,444.0411,24088.0
2022-04-26 13:50:00,463.29,463.29,462.65,463.0,11538.0,444.0794,444.0794,443.466,443.8015,11538.0
2022-04-26 14:00:00,463.07,463.66,462.49,463.04,14030.0,443.8686,444.4341,443.3126,443.8398,14030.0
2022-04-26 14:10:00,463.2,464.37,463.04,463.6,11095.0,443.9932,445.1146,443.8398,444.3766,11095.0
2022-04-26 14:20:00,463.6,464.9,463.59,464.62,17022.0,444.3766,445.6227,444.367,445.3543,17022.0
2022-04-26 14:30:00,464.63,464.83,463.63,464.51,5999.0,445.3639,445.5556,444.4053,445.2488,5999.0
2022-04-26 14:40:00,464.52,464.52,462.45,462.53,19582.0,445.2584,445.2584,443.2743,443.3509,19582.0
2022-04-26 14:50:00,462.79,464.53,462.79,464.46,12854.0,443.6002,445.268,443.6002,445.2009,12854.0
2022-04-26 15:00:00,464.67,464.67,462.86,463.11,17552.0,445.4022,445.4022,443.6673,443.9069,17552.0
2022-04-26 15:10:00,463.13,463.56,461.12,461.22,34112.0,443.9261,444.3382,441.9994,442.0953,34112.0
2022-04-26 15:20:00,461.22,462.01,461.21,461.3,23387.0,442.0953,442.8525,442.0857,442.1719,23387.0
2022-04-26 15:30:00,461.24,461.48,459.99,460.91,40734.0,442.1144,442.3445,440.9163,441.7981,40734.0
2022-04-26 15:40:00,461.38,461.57,460.03,460.45,34476.0,442.2486,442.4307,440.9546,441.3572,34476.0
2022-04-26 15:50:00,460.4,461.41,459.42,459.52,164317.0,441.3093,442.2774,440.3699,440.4658,164317.0
2022-04-27 09:30:00,459.81,462.1,459.46,460.22,84259.0,440.7437,442.9388,440.4082,441.1367,84259.0
2022-04-27 09:40:00,460.86,464.38,460.75,463.73,114382.0,441.7502,445.1242,441.6448,444.5012,114382.0
2022-04-27 09:50:00,463.89,464.54,462.96,464.26,71525.0,444.6545,445.2776,443.7631,445.0092,71525.0
2022-04-27 10:00:00,464.4,465.42,462.19,462.94,70437.0,445.1434,446.1211,443.025,443.7439,70437.0
2022-04-27 10:10:00,462.71,462.71,458.67,459.14,138901.0,443.5235,443.5235,439.651,440.1015,138901.0
2022-04-27 10:20:00,459.11,460.4,458.19,458.41,55163.0,440.0728,441.3093,439.1909,439.4018,55163.0
2022-04-27 10:30:00,458.2,459.56,457.2,459.56,56008.0,439.2005,440.5041,438.242,440.5041,56008.0
2022-04-27 10:40:00,459.18,460.98,459.02,460.87,36286.0,440.1399,441.8652,439.9865,441.7598,36286.0
2022-04-27 10:50:00,460.76,460.83,459.81,460.36,24027.0,441.6543,441.7214,440.7437,441.2709,24027.0
2022-04-27 11:00:00,460.3,462.4,459.83,460.11,37052.0,441.2134,443.2263,440.7629,441.0313,37052.0
2022-04-27 11:10:00,459.89,461.6,459.5,461.57,70662.0,440.8204,442.4595,440.4466,442.4307,70662.0
2022-04-27 11:20:00,461.42,461.74,460.48,461.74,11817.0,442.287,442.5937,441.3859,442.5937,11817.0
2022-04-27 11:30:00,461.86,462.65,461.54,462.34,21964.0,442.7087,443.466,442.402,443.1688,21964.0
2022-04-27 11:40:00,462.26,463.03,462.01,462.02,20174.0,443.0921,443.8302,442.8525,442.8621,20174.0
2022-04-27 11:50:00,462.14,462.3,460.81,461.94,14642.0,442.9771,443.1305,441.7023,442.7854,14642.0
2022-04-27 12:00:00,461.92,463.3,461.19,463.06,37190.0,442.7662,444.089,442.0665,443.859,37190.0
2022-04-27 12:10:00,463.26,463.26,461.83,461.95,17502.0,444.0507,444.0507,442.68,442.795,17502.0
2022-04-27 12:20:00,462.12,464.43,462.11,464.07,40041.0,442.9579,445.1722,442.9484,444.8271,40041.0
2022-04-27 12:30:00,464.3,464.68,463.26,463.52,33531.0,445.0475,445.4118,444.0507,444.2999,33531.0
2022-04-27 12:40:00,463.45,464.83,463.43,463.87,31301.0,444.2328,445.5556,444.2136,444.6354,31301.0
2022-04-27 12:50:00,463.99,464.09,463.52,463.94,21726.0,444.7504,444.8463,444.2999,444.7025,21726.0
2022-04-27 13:00:00,463.91,464.56,462.09,462.37,73437.0,444.6737,445.2968,442.9292,443.1976,73437.0
2022-04-27 13:10:00,462.54,462.67,461.54,461.95,27979.0,443.3605,443.4851,442.402,442.795,27979.0
2022-04-27 13:20:00,462.0,463.1,460.98,462.66,35414.0,442.8429,443.8973,441.8652,443.4756,35414.0
2022-04-27 13:30:00,462.84,463.62,462.47,462.48,21290.0,443.6481,444.3957,443.2934,443.303,21290.0
2022-04-27 13:40:00,462.44,463.71,462.11,463.69,19593.0,443.2647,444.482,442.9484,444.4628,19593.0
2022-04-27 13:50:00,463.71,464.26,463.66,464.26,12050.0,444.482,445.0092,444.4341,445.0092,12050.0
2022-04-27 14:00:00,464.24,464.33,463.77,463.95,10446.0,444.99,445.0763,444.5395,444.7121,10446.0
2022-04-27 14:10:00,463.84,464.46,463.15,463.45,7100.0,444.6066,445.2009,443.9452,444.2328,7100.0
2022-04-27 14:20:00,463.87,463.98,463.15,463.34,13634.0,444.6354,444.7408,443.9452,444.1274,13634.0
2022-04-27 14:30:00,463.36,464.17,462.16,463.38,26113.0,444.1465,444.9229,442.9963,444.1657,26113.0
2022-04-27 14:40:00,463.68,464.7,463.35,463.49,27895.0,444.4533,445.431,444.1369,444.2711,27895.0
2022-04-27 14:50:00,463.43,463.44,460.64,461.09,41389.0,444.2136,444.2232,441.5393,441.9707,41389.0
2022-04-27 15:00:00,460.94,461.52,460.14,460.54,31479.0,441.8269,442.3828,441.06,441.4435,31479.0
2022-04-27 15:10:00,460.49,461.44,459.99,460.46,37325.0,441.3955,442.3061,440.9163,441.3668,37325.0
2022-04-27 15:20:00,460.64,461.25,459.74,460.98,27860.0,441.5393,442.124,440.6766,441.8652,27860.0
2022-04-27 15:30:00,460.77,461.42,459.99,459.99,17443.0,441.6639,442.287,440.9163,440.9163,17443.0
2022-04-27 15:40:00,460.24,461.54,459.88,460.16,34146.0,441.1559,442.402,440.8108,441.0792,34146.0
2022-04-27 15:50:00,460.04,460.79,459.01,459.81,108638.0,440.9642,441.6831,439.9769,440.7437,108638.0
2022-04-28 09:30:00,464.54,465.43,462.85,462.85,58783.0,445.2776,446.1307,443.6577,443.6577,58783.0
2022-04-28 09:40:00,462.83,463.41,461.29,461.47,66307.0,443.6385,444.1945,442.1624,442.3349,66307.0
2022-04-28 09:50:00,461.42,462.29,460.93,461.26,44150.0,442.287,443.1209,441.8173,442.1336,44150.0
2022-04-28 10:00:00,461.39,461.39,458.74,459.14,38285.0,442.2582,442.2582,439.7181,440.1015,38285.0
2022-04-28 10:10:00,458.96,459.79,458.06,459.72,45724.0,439.929,440.7246,439.0663,440.6575,45724.0
2022-04-28 10:20:00,459.71,459.73,457.38,457.65,23933.0,440.6479,440.667,438.4145,438.6733,23933.0
2022-04-28 10:30:00,457.6,457.68,456.31,457.14,29616.0,438.6254,438.7021,437.3889,438.1844,29616.0
2022-04-28 10:40:00,457.05,458.02,456.18,457.42,15857.0,438.0982,439.028,437.2642,438.4528,15857.0
2022-04-28 10:50:00,457.05,458.5,456.59,458.46,13910.0,438.0982,439.488,437.6572,439.4497,13910.0
2022-04-28 11:00:00,458.55,459.81,458.2,459.46,14525.0,439.536,440.7437,439.2005,440.4082,14525.0
2022-04-28 11:10:00,459.48,460.02,459.22,459.62,14530.0,440.4274,440.945,440.1782,440.5616,14530.0
2022-04-28 11:20:00,459.64,459.64,459.08,459.29,12010.0,440.5808,440.5808,440.044,440.2453,12010.0
2022-04-28 11:30:00,459.64,459.83,458.77,458.89,4953.0,440.5808,440.7629,439.7469,439.8619,4953.0
2022-04-28 11:40:00,458.88,458.99,458.0,458.62,10651.0,439.8523,439.9577,439.0088,439.6031,10651.0
2022-04-28 11:50:00,458.55,459.69,458.34,459.09,16328.0,439.536,440.6287,439.3347,440.0536,16328.0
2022-04-28 12:00:00,459.0,459.57,458.55,458.98,15414.0,439.9673,440.5137,439.536,439.9481,15414.0
2022-04-28 12:10:00,459.16,460.66,459.02,460.62,10572.0,440.1207,441.5585,439.9865,441.5201,10572.0
2022-04-28 12:20:00,460.48,462.02,460.48,461.98,7526.0,441.3859,442.8621,441.3859,442.8237,7526.0
2022-04-28 12:30:00,462.1,463.59,462.1,463.56,8977.0,442.9388,444.367,442.9388,444.3382,8977.0
2022-04-28 12:40:00,463.82,465.79,463.82,465.3,23468.0,444.5875,446.4758,444.5875,446.0061,23468.0
2022-04-28 12:50:00,465.36,465.55,464.68,465.53,12639.0,446.0636,446.2457,445.4118,446.2265,12639.0
2022-04-28 13:00:00,465.88,466.36,465.12,466.05,9227.0,446.562,447.0221,445.8335,446.725,9227.0
2022-04-28 13:10:00,466.13,467.41,466.13,467.39,11095.0,446.8017,448.0286,446.8017,448.0094,11095.0
2022-04-28 13:20:00,467.32,467.32,466.63,467.29,10418.0,447.9423,447.9423,447.2809,447.9136,10418.0
2022-04-28 13:30:00,467.23,468.05,466.59,468.04,29244.0,447.8561,448.6421,447.2426,448.6325,29244.0
2022-04-28 13:40:00,468.08,468.08,466.91,468.0,13575.0,448.6708,448.6708,447.5493,448.5941,13575.0
2022-04-28 13:50:00,467.84,467.85,466.63,467.02,17059.0,448.4408,448.4503,447.2809,447.6548,17059.0
2022-04-28 14:00:00,467.58,467.67,466.9,467.28,12138.0,448.1915,448.2778,447.5397,447.904,12138.0
2022-04-28 14:10:00,467.63,467.9,466.92,467.81,8303.0,448.2395,448.4983,447.5589,448.412,8303.0
2022-04-28 14:20:00,467.92,468.37,467.63,468.17,11509.0,448.5174,448.9488,448.2395,448.7571,11509.0
2022-04-28 14:30:00,467.88,468.28,467.62,468.28,7220.0,448.4791,448.8625,448.2299,448.8625,7220.0
2022-04-28 14:40:00,468.29,469.23,468.27,469.23,15899.0,448.8721,449.7731,448.8529,449.7731,15899.0
2022-04-28 14:50:00,469.47,469.78,468.74,469.47,10055.0,450.0032,450.3003,449.3034,450.0032,10055.0
2022-04-28 15:00:00,469.32,470.14,469.2,470.03,8993.0,449.8594,450.6454,449.7444,450.54,8993.0
2022-04-28 15:10:00,469.93,470.23,469.39,470.22,9350.0,450.4441,450.7317,449.9265,450.7221,9350.0
2022-04-28 15:20:00,469.92,470.42,469.7,469.7,8138.0,450.4345,450.9138,450.2236,450.2236,8138.0
2022-04-28 15:30:00,469.8,469.85,468.37,468.49,14557.0,450.3195,450.3674,448.9488,449.0638,14557.0
2022-04-28 15:40:00,469.06,469.34,467.94,468.26,14306.0,449.6102,449.8786,448.5366,448.8433,14306.0
2022-04-28 15:50:00,468.41,468.78,467.52,468.67,65923.0,448.9871,449.3418,448.134,449.2363,65923.0
2022-04-29 09:30:00,466.91,469.66,466.87,468.98,97380.0,447.5493,450.1853,447.511,449.5335,97380.0
2022-04-29 09:40:00,469.29,469.42,468.02,468.67,31319.0,449.8306,449.9552,448.6133,449.2363,31319.0
2022-04-29 09:50:00,468.61,471.15,467.8,470.93,35071.0,449.1788,451.6135,448.4024,451.4026,35071.0
2022-04-29 10:00:00,470.99,471.01,469.49,470.25,51037.0,451.4601,451.4793,450.0223,450.7508,51037.0
2022-04-29 10:10:00,470.34,470.63,466.81,466.85,38627.0,450.8371,451.1151,447.4535,447.4918,38627.0
2022-04-29 10:20:00,466.84,467.32,465.3,465.48,45109.0,447.4822,447.9423,446.0061,446.1786,45109.0
2022-04-29 10:30:00,465.45,466.02,464.67,465.48,33130.0,446.1499,446.6962,445.4022,446.1786,33130.0
2022-04-29 10:40:00,465.4,465.45,464.2,464.57,15666.0,446.1019,446.1499,444.9517,445.3064,15666.0
2022-04-29 10:50:00,464.64,465.56,464.5,465.46,11454.0,445.3734,446.2553,445.2393,446.1594,11454.0
2022-04-29 11:00:00,465.45,466.17,464.69,465.24,17664.0,446.1499,446.84,445.4214,445.9486,17664.0
2022-04-29 11:10:00,465.36,465.53,464.5,465.41,9781.0,446.0636,446.2265,445.2393,446.1115,9781.0
2022-04-29 11:20:00,465.53,466.18,465.14,465.97,9541.0,446.2265,446.8496,445.8527,446.6483,9541.0
2022-04-29 11:30:00,466.45,467.21,466.3,466.33,6466.0,447.1084,447.8369,446.9646,446.9934,6466.0
2022-04-29 11:40:00,466.17,467.51,466.17,466.98,5141.0,446.84,448.1244,446.84,447.6164,5141.0
2022-04-29 11:50:00,466.86,467.1,465.95,465.95,8004.0,447.5014,447.7314,446.6291,446.6291,8004.0
2022-04-29 12:00:00,466.02,466.03,463.92,464.05,33572.0,446.6962,446.7058,444.6833,444.8079,33572.0
2022-04-29 12:10:00,464.3,464.48,463.81,463.97,15691.0,445.0475,445.2201,444.5779,444.7312,15691.0
2022-04-29 12:20:00,464.11,464.3,463.46,463.57,16146.0,444.8654,445.0475,444.2424,444.3478,16146.0
2022-04-29 12:30:00,463.52,463.68,463.03,463.59,10953.0,444.2999,444.4533,443.8302,444.367,10953.0
2022-04-29 12:40:00,463.54,463.54,462.58,462.64,6713.0,444.3191,444.3191,443.3989,443.4564,6713.0
2022-04-29 12:50:00,462.37,462.37,461.45,462.08,15408.0,443.1976,443.1976,442.3157,442.9196,15408.0
2022-04-29 13:00:00,461.99,463.03,461.84,461.84,10346.0,442.8333,443.8302,442.6896,442.6896,10346.0
2022-04-29 13:10:00,461.85,462.62,461.6,462.52,7617.0,442.6991,443.4372,442.4595,443.3414,7617.0
2022-04-29 13:20:00,462.79,463.9,462.79,463.33,16681.0,443.6002,444.6641,443.6002,444.1178,16681.0
2022-04-29 13:30:00,463.42,464.46,463.42,464.07,2900.0,444.204,445.2009,444.204,444.8271,2900.0
2022-04-29 13:40:00,463.87,463.87,462.13,462.18,13078.0,444.6354,444.6354,442.9675,443.0155,13078.0
2022-04-29 13:50:00,462.17,462.45,461.71,461.8,18126.0,443.0059,443.2743,442.5649,442.6512,18126.0
2022-04-29 14:00:00,461.62,461.78,461.11,461.35,16254.0,442.4787,442.632,441.9898,442.2199,16254.0
2022-04-29 14:10:00,461.15,462.32,460.98,461.65,10868.0,442.0282,443.1496,441.8652,442.5074,10868.0
2022-04-29 14:20:00,461.34,461.36,460.92,461.29,8400.0,442.2103,442.2295,441.8077,442.1624,8400.0
2022-04-29 14:30:00,461.19,461.6,460.21,460.25,15677.0,442.0665,442.4595,441.1271,441.1655,15677.0
2022-04-29 14:40:00,460.32,460.56,459.32,459.32,25976.0,441.2326,441.4626,440.274,440.274,25976.0
2022-04-29 14:50:00,459.33,459.49,458.46,459.25,27990.0,440.2836,440.437,439.4497,440.2069,27990.0
2022-04-29 15:00:00,459.25,459.25,457.92,457.92,11468.0,440.2069,440.2069,438.9321,438.9321,11468.0
2022-04-29 15:10:00,457.87,458.65,457.23,458.62,35251.0,438.8842,439.6318,438.2707,439.6031,35251.0
2022-04-29 15:20:00,458.57,458.73,457.74,457.82,29600.0,439.5551,439.7085,438.7596,438.8362,29600.0
2022-04-29 15:30:00,457.73,458.96,457.36,458.44,43976.0,438.75,439.929,438.3953,439.4305,43976.0
2022-04-29 15:40:00,458.51,459.01,456.65,456.66,64425.0,439.4976,439.9769,437.7148,437.7243,64425.0
2022-04-29 15:50:00,456.53,456.65,455.13,455.87,195953.0,437.5997,437.7148,436.2578,436.9671,195953.0
2022-05-02 09:30:00,455.8,457.48,453.79,455.83,60207.0,436.9,438.5103,434.9734,436.9288,60207.0
2022-05-02 09:40:00,455.64,458.35,454.19,457.03,53186.0,436.7466,439.3443,435.3568,438.079,53186.0
2022-05-02 09:50:00,456.91,458.37,456.34,457.78,38665.0,437.964,439.3634,437.4176,438.7979,38665.0
2022-05-02 10:00:00,457.11,458.23,455.82,456.13,8240.0,438.1557,439.2292,436.9192,437.2163,8240.0
2022-05-02 10:10:00,455.8,457.73,455.37,457.51,11531.0,436.9,438.75,436.4878,438.5391,11531.0
2022-05-02 10:20:00,457.26,460.13,457.04,460.02,10754.0,438.2995,441.0505,438.0886,440.945,10754.0
2022-05-02 10:30:00,459.86,460.77,459.35,460.09,46834.0,440.7917,441.6639,440.3028,441.0121,46834.0
2022-05-02 10:40:00,460.09,461.12,459.46,459.59,11308.0,441.0121,441.9994,440.4082,440.5329,11308.0
2022-05-02 10:50:00,459.33,459.51,457.47,457.47,30181.0,440.2836,440.4562,438.5008,438.5008,30181.0
2022-05-02 11:00:00,457.64,457.64,455.45,455.89,42982.0,438.6637,438.6637,436.5645,436.9863,42982.0
2022-05-02 11:10:00,456.13,456.53,454.47,455.23,46782.0,437.2163,437.5997,435.6252,436.3536,46782.0
2022-05-02 11:20:00,455.29,456.45,454.46,454.48,51377.0,436.4112,437.5231,435.6156,435.6347,51377.0
2022-05-02 11:30:00,454.66,456.37,453.96,455.03,31178.0,435.8073,437.4464,435.1363,436.1619,31178.0
2022-05-02 11:40:00,455.07,456.14,454.26,455.45,15684.0,436.2003,437.2259,435.4239,436.5645,15684.0
2022-05-02 11:50:00,455.13,456.77,455.13,456.69,30464.0,436.2578,437.8298,436.2578,437.7531,30464.0
2022-05-02 12:00:00,456.47,457.02,454.47,454.73,21512.0,437.5422,438.0694,435.6252,435.8744,21512.0
2022-05-02 12:10:00,455.14,456.57,455.01,456.57,33652.0,436.2674,437.6381,436.1428,437.6381,33652.0
2022-05-02 12:20:00,456.67,457.32,455.63,455.95,16325.0,437.7339,438.357,436.7371,437.0438,16325.0
2022-05-02 12:30:00,456.22,456.8,455.62,455.75,24413.0,437.3026,437.8585,436.7275,436.8521,24413.0
2022-05-02 12:40:00,455.77,456.21,454.65,454.92,13616.0,436.8712,437.293,435.7977,436.0565,13616.0
2022-05-02 12:50:00,454.88,455.1,452.84,452.84,34052.0,436.0182,436.229,434.0627,434.0627,34052.0
2022-05-02 13:00:00,453.06,453.22,451.7,453.06,49362.0,434.2736,434.427,432.97,434.2736,49362.0
2022-05-02 13:10:00,452.85,453.66,452.63,452.86,19066.0,434.0723,434.8487,433.8615,434.0819,19066.0
2022-05-02 13:20:00,452.65,452.85,452.1,452.35,13103.0,433.8806,434.0723,433.3534,433.5931,13103.0
2022-05-02 13:30:00,452.15,453.05,451.76,451.77,7189.0,433.4014,434.264,433.0275,433.0371,7189.0
2022-05-02 13:40:00,451.85,452.14,450.52,450.61,21628.0,433.1138,433.3918,431.8389,431.9252,21628.0
2022-05-02 13:50:00,450.7,451.01,450.3,450.95,34632.0,432.0115,432.3086,431.6281,432.2511,34632.0
2022-05-02 14:00:00,450.86,452.31,450.2,450.95,39437.0,432.1648,433.5547,431.5322,432.2511,39437.0
2022-05-02 14:10:00,450.91,450.91,448.55,448.77,41065.0,432.2128,432.2128,429.9506,430.1615,41065.0
2022-05-02 14:20:00,448.76,450.02,448.7,449.82,21189.0,430.1519,431.3597,430.0944,431.168,21189.0
2022-05-02 14:30:00,449.7,450.4,449.46,449.98,22415.0,431.0529,431.7239,430.8229,431.3213,22415.0
2022-05-02 14:40:00,449.66,450.59,448.54,450.39,36090.0,431.0146,431.906,429.941,431.7143,36090.0
2022-05-02 14:50:00,450.58,451.38,449.62,450.08,34298.0,431.8965,432.6633,430.9763,431.4172,34298.0
2022-05-02 15:00:00,450.37,453.06,450.02,452.7,43048.0,431.6952,434.2736,431.3597,433.9285,43048.0
2022-05-02 15:10:00,453.01,455.01,453.01,454.57,18717.0,434.2257,436.1428,434.2257,435.721,18717.0
2022-05-02 15:20:00,454.93,456.21,454.93,455.8,27686.0,436.0661,437.293,436.0661,436.9,27686.0
2022-05-02 15:30:00,455.96,457.7,455.93,456.83,35583.0,437.0534,438.7212,437.0246,437.8873,35583.0
2022-05-02 15:40:00,456.97,457.76,455.61,457.76,52874.0,438.0215,438.7787,436.7179,438.7787,52874.0
2022-05-02 15:50:00,457.89,458.84,457.35,458.59,101442.0,438.9033,439.814,438.3857,439.5743,101442.0
2022-05-03 09:30:00,458.64,461.1,458.02,458.59,78400.0,439.6222,441.9802,439.028,439.5743,78400.0
2022-05-03 09:40:00,458.18,460.18,457.51,458.57,27349.0,439.1813,441.0984,438.5391,439.5551,27349.0
2022-05-03 09:50:00,457.96,459.99,457.62,459.95,26124.0,438.9704,440.9163,438.6445,440.8779,26124.0
2022-05-03 10:00:00,460.07,461.39,459.23,459.3,25003.0,440.9929,442.2582,440.1878,440.2549,25003.0
2022-05-03 10:10:00,459.28,460.87,459.06,460.51,60116.0,440.2357,441.7598,440.0248,441.4147,60116.0
2022-05-03 10:20:00,460.37,462.03,459.92,461.68,34636.0,441.2805,442.8717,440.8492,442.5362,34636.0
2022-05-03 10:30:00,461.95,462.2,460.34,460.5,27332.0,442.795,443.0346,441.2518,441.4051,27332.0
2022-05-03 10:40:00,460.5,460.56,458.71,458.97,22796.0,441.4051,441.4626,439.6893,439.9386,22796.0
2022-05-03 10:50:00,458.7,460.33,458.7,460.33,14680.0,439.6798,441.2422,439.6798,441.2422,14680.0
2022-05-03 11:00:00,460.33,462.88,460.02,462.88,26358.0,441.2422,443.6864,440.945,443.6864,26358.0
2022-05-03 11:10:00,462.78,463.4,462.1,463.29,38614.0,443.5906,444.1849,442.9388,444.0794,38614.0
2022-05-03 11:20:00,463.78,464.2,463.55,463.55,9956.0,444.5491,444.9517,444.3286,444.3286,9956.0
2022-05-03 11:30:00,463.95,464.91,463.6,463.79,21678.0,444.7121,445.6323,444.3766,444.5587,21678.0
2022-05-03 11:40:00,463.92,464.53,463.65,463.99,15540.0,444.6833,445.268,444.4245,444.7504,15540.0
2022-05-03 11:50:00,463.9,464.18,463.62,464.02,14471.0,444.6641,444.9325,444.3957,444.7792,14471.0
2022-05-03 12:00:00,464.07,464.81,462.07,462.24,14836.0,444.8271,445.5364,442.91,443.073,14836.0
2022-05-03 12:10:00,462.24,463.56,462.17,463.42,19584.0,443.073,444.3382,443.0059,444.204,19584.0
2022-05-03 12:20:00,463.66,464.1,462.91,463.0,30181.0,444.4341,444.8558,443.7152,443.8015,30181.0
2022-05-03 12:30:00,462.91,463.31,462.39,463.12,12482.0,443.7152,444.0986,443.2167,443.9165,12482.0
2022-05-03 12:40:00,462.95,463.88,462.85,463.25,8905.0,443.7535,444.645,443.6577,444.0411,8905.0
2022-05-03 12:50:00,463.28,463.6,462.75,463.35,6821.0,444.0698,444.3766,443.5618,444.1369,6821.0
2022-05-03 13:00:00,463.6,464.23,463.28,464.23,6952.0,444.3766,444.9805,444.0698,444.9805,6952.0
2022-05-03 13:10:00,464.12,465.0,464.11,464.9,16488.0,444.875,445.7185,444.8654,445.6227,16488.0
2022-05-03 13:20:00,464.86,465.2,463.87,463.96,31746.0,445.5843,445.9102,444.6354,444.7216,31746.0
2022-05-03 13:30:00,464.12,465.12,464.12,464.9,2874.0,444.875,445.8335,444.875,445.6227,2874.0
2022-05-03 13:40:00,464.87,465.37,464.56,464.95,16420.0,445.5939,446.0732,445.2968,445.6706,16420.0
2022-05-03 13:50:00,464.9,464.9,464.1,464.41,9300.0,445.6227,445.6227,444.8558,445.153,9300.0
2022-05-03 14:00:00,464.09,464.3,462.44,462.77,10996.0,444.8463,445.0475,443.2647,443.581,10996.0
2022-05-03 14:10:00,462.7,462.7,460.67,460.67,21964.0,443.5139,443.5139,441.5681,441.5681,21964.0
2022-05-03 14:20:00,460.77,461.1,460.47,460.72,22735.0,441.6639,441.9802,441.3764,441.616,22735.0
2022-05-03 14:30:00,460.77,462.79,460.65,461.37,11251.0,441.6639,443.6002,441.5489,442.239,11251.0
2022-05-03 14:40:00,460.55,462.26,459.68,462.17,12757.0,441.453,443.0921,440.6191,443.0059,12757.0
2022-05-03 14:50:00,462.0,464.31,461.83,464.13,8148.0,442.8429,445.0571,442.68,444.8846,8148.0
2022-05-03 15:00:00,464.3,464.79,463.66,464.55,23957.0,445.0475,445.5172,444.4341,445.2872,23957.0
2022-05-03 15:10:00,464.7,464.73,463.56,463.63,15783.0,445.431,445.4597,444.3382,444.4053,15783.0
2022-05-03 15:20:00,463.92,464.48,462.59,463.66,15467.0,444.6833,445.2201,443.4085,444.4341,15467.0
2022-05-03 15:30:00,463.63,464.02,462.82,462.99,10006.0,444.4053,444.7792,443.6289,443.7919,10006.0
2022-05-03 15:40:00,462.85,463.32,461.93,462.97,14051.0,443.6577,444.1082,442.7758,443.7727,14051.0
2022-05-03 15:50:00,462.72,463.92,461.97,463.02,48857.0,443.5331,444.6833,442.8142,443.8206,48857.0
2022-05-04 09:30:00,464.05,464.47,463.09,464.38,36468.0,444.8079,445.2105,443.8877,445.1242,36468.0
2022-05-04 09:40:00,464.3,465.33,463.55,465.25,24899.0,445.0475,446.0348,444.3286,445.9582,24899.0
2022-05-04 09:50:00,464.92,464.97,463.07,463.07,23143.0,445.6418,445.6898,443.8686,443.8686,23143.0
2022-05-04 10:00:00,463.05,463.24,461.01,461.16,50815.0,443.8494,444.0315,441.894,442.0378,50815.0
2022-05-04 10:10:00,461.28,462.18,461.23,461.77,36032.0,442.1528,443.0155,442.1048,442.6225,36032.0
2022-05-04 10:20:00,461.92,462.52,461.44,461.51,42155.0,442.7662,443.3414,442.3061,442.3732,42155.0
2022-05-04 10:30:00,461.63,462.22,460.91,462.22,24058.0,442.4883,443.0538,441.7981,443.0538,24058.0
2022-05-04 10:40:00,462.1,462.49,461.86,462.03,18194.0,442.9388,443.3126,442.7087,442.8717,18194.0
2022-05-04 10:50:00,462.03,462.05,461.32,461.99,12257.0,442.8717,442.8908,442.1911,442.8333,12257.0
2022-05-04 11:00:00,462.12,462.12,461.42,461.91,8277.0,442.9579,442.9579,442.287,442.7567,8277.0
2022-05-04 11:10:00,462.01,462.01,461.01,461.29,6334.0,442.8525,442.8525,441.894,442.1624,6334.0
2022-05-04 11:20:00,461.12,461.21,460.42,460.61,3936.0,441.9994,442.0857,441.3284,441.5106,3936.0
2022-05-04 11:30:00,460.85,460.85,459.92,460.54,2699.0,441.7406,441.7406,440.8492,441.4435,2699.0
2022-05-04 11:40:00,460.29,461.0,460.11,461.0,3977.0,441.2038,441.8844,441.0313,441.8844,3977.0
2022-05-04 11:50:00,460.65,461.24,460.53,460.66,5343.0,441.5489,442.1144,441.4339,441.5585,5343.0
2022-05-04 12:00:00,460.74,461.39,460.42,461.39,5604.0,441.6352,442.2582,441.3284,442.2582,5604.0
2022-05-04 12:10:00,461.16,461.97,460.92,461.93,14104.0,442.0378,442.8142,441.8077,442.7758,14104.0
2022-05-04 12:20:00,462.02,463.34,462.02,463.16,10005.0,442.8621,444.1274,442.8621,443.9548,10005.0
2022-05-04 12:30:00,463.25,463.77,463.11,463.69,12954.0,444.0411,444.5395,443.9069,444.4628,12954.0
2022-05-04 12:40:00,463.75,463.83,463.0,463.04,7089.0,444.5204,444.597,443.8015,443.8398,7089.0
2022-05-04 12:50:00,462.84,463.85,462.8,463.78,13466.0,443.6481,444.6162,443.6097,444.5491,13466.0
2022-05-04 13:00:00,464.07,464.33,462.99,462.99,29585.0,444.8271,445.0763,443.7919,443.7919,29585.0
2022-05-04 13:10:00,462.93,462.96,462.37,462.76,13815.0,443.7344,443.7631,443.1976,443.5714,13815.0
2022-05-04 13:20:00,462.78,462.99,462.3,462.49,16003.0,443.5906,443.7919,443.1305,443.3126,16003.0
2022-05-04 13:30:00,462.3,462.76,461.98,462.06,4327.0,443.1305,443.5714,442.8237,442.9004,4327.0
2022-05-04 13:40:00,462.16,462.62,462.03,462.61,5685.0,442.9963,443.4372,442.8717,443.4276,5685.0
2022-05-04 13:50:00,462.34,463.99,462.12,463.5,22530.0,443.1688,444.7504,442.9579,444.2807,22530.0
2022-05-04 14:00:00,463.6,465.35,461.22,462.69,34572.0,444.3766,446.054,442.0953,443.5043,34572.0
2022-05-04 14:10:00,462.05,463.76,461.64,461.94,7864.0,442.8908,444.5299,442.4978,442.7854,7864.0
2022-05-04 14:20:00,461.56,464.69,460.57,464.42,10376.0,442.4212,445.4214,441.4722,445.1626,10376.0
2022-05-04 14:30:00,464.56,464.56,458.77,461.11,18844.0,445.2968,445.2968,439.7469,441.9898,18844.0
2022-05-04 14:40:00,460.88,468.45,460.64,467.78,78370.0,441.7694,449.0255,441.5393,448.3832,78370.0
2022-05-04 14:50:00,467.92,470.79,467.54,470.24,33618.0,448.5174,451.2684,448.1532,450.7412,33618.0
2022-05-04 15:00:00,470.26,471.38,469.97,471.1,23881.0,450.7604,451.834,450.4824,451.5656,23881.0
2022-05-04 15:10:00,471.24,473.09,471.24,471.61,40930.0,451.6998,453.4731,451.6998,452.0544,40930.0
2022-05-04 15:20:00,471.8,473.52,471.77,473.43,27683.0,452.2366,453.8852,452.2078,453.799,27683.0
2022-05-04 15:30:00,473.62,475.31,473.44,475.15,16769.0,453.9811,455.601,453.8086,455.4476,16769.0
2022-05-04 15:40:00,475.02,475.63,474.51,475.63,24520.0,455.323,455.9077,454.8342,455.9077,24520.0
2022-05-04 15:50:00,476.22,476.47,475.26,476.14,117523.0,456.4733,456.7129,455.5531,456.3966,117523.0
2022-05-05 09:30:00,471.69,471.69,469.87,470.16,53382.0,452.1311,452.1311,450.3866,450.6646,53382.0
2022-05-05 09:40:00,470.12,471.48,468.59,468.71,20860.0,450.6262,451.9298,449.1597,449.2747,20860.0
2022-05-05 09:50:00,468.56,469.35,468.19,468.78,20016.0,449.1309,449.8881,448.7762,449.3418,20016.0
2022-05-05 10:00:00,468.83,468.83,465.19,465.68,39071.0,449.3897,449.3897,445.9006,446.3703,39071.0
2022-05-05 10:10:00,465.54,466.89,464.52,466.51,33392.0,446.2361,447.5302,445.2584,447.1659,33392.0
2022-05-05 10:20:00,466.56,466.56,464.09,464.47,25369.0,447.2138,447.2138,444.8463,445.2105,25369.0
2022-05-05 10:30:00,463.94,464.22,462.96,462.96,16936.0,444.7025,444.9709,443.7631,443.7631,16936.0
2022-05-05 10:40:00,463.17,464.07,461.61,461.83,46462.0,443.9644,444.8271,442.4691,442.68,46462.0
2022-05-05 10:50:00,461.69,462.45,461.22,462.33,23938.0,442.5458,443.2743,442.0953,443.1592,23938.0
2022-05-05 11:00:00,462.11,462.2,459.15,459.68,27117.0,442.9484,443.0346,440.1111,440.6191,27117.0
2022-05-05 11:10:00,459.58,460.39,458.43,459.95,21436.0,440.5233,441.2997,439.421,440.8779,21436.0
2022-05-05 11:20:00,459.18,459.49,458.35,459.12,8820.0,440.1399,440.437,439.3443,440.0823,8820.0
2022-05-05 11:30:00,459.0,460.99,458.53,460.16,17086.0,439.9673,441.8748,439.5168,441.0792,17086.0
2022-05-05 11:40:00,460.25,460.49,458.61,459.04,5613.0,441.1655,441.3955,439.5935,440.0057,5613.0
2022-05-05 11:50:00,458.55,458.55,456.44,456.71,6922.0,439.536,439.536,437.5135,437.7723,6922.0
2022-05-05 12:00:00,456.3,457.07,455.04,456.36,14445.0,437.3793,438.1173,436.1715,437.4368,14445.0
2022-05-05 12:10:00,457.06,458.31,456.85,457.88,11003.0,438.1078,439.3059,437.9065,438.8938,11003.0
2022-05-05 12:20:00,458.03,458.72,456.95,458.03,18725.0,439.0375,439.6989,438.0023,439.0375,18725.0
2022-05-05 12:30:00,457.8,458.81,456.88,457.25,13253.0,438.8171,439.7852,437.9352,438.2899,13253.0
2022-05-05 12:40:00,457.37,457.37,456.27,456.83,10135.0,438.4049,438.4049,437.3505,437.8873,10135.0
2022-05-05 12:50:00,457.13,459.27,456.96,459.13,11211.0,438.1749,440.2261,438.0119,440.0919,11211.0
2022-05-05 13:00:00,459.64,461.66,459.37,461.34,14746.0,440.5808,442.517,440.322,442.2103,14746.0
2022-05-05 13:10:00,461.16,461.16,458.62,459.58,13932.0,442.0378,442.0378,439.6031,440.5233,13932.0
2022-05-05 13:20:00,459.47,460.19,459.12,459.69,8916.0,440.4178,441.108,440.0823,440.6287,8916.0
2022-05-05 13:30:00,459.22,460.85,458.62,459.77,7852.0,440.1782,441.7406,439.6031,440.7054,7852.0
2022-05-05 13:40:00,459.66,460.76,458.83,459.05,15284.0,440.5999,441.6543,439.8044,440.0152,15284.0
2022-05-05 13:50:00,458.81,458.88,457.39,458.18,13750.0,439.7852,439.8523,438.4241,439.1813,13750.0
2022-05-05 14:00:00,457.76,458.62,457.06,457.96,14765.0,438.7787,439.6031,438.1078,438.9704,14765.0
2022-05-05 14:10:00,458.02,459.64,457.37,459.64,13871.0,439.028,440.5808,438.4049,440.5808,13871.0
2022-05-05 14:20:00,459.78,459.78,456.21,456.21,25240.0,440.715,440.715,437.293,437.293,25240.0
2022-05-05 14:30:00,456.03,456.57,455.74,456.16,18880.0,437.1205,437.6381,436.8425,437.2451,18880.0
2022-05-05 14:40:00,456.33,457.54,455.96,457.01,17744.0,437.408,438.5679,437.0534,438.0598,17744.0
2022-05-05 14:50:00,457.36,458.63,456.83,457.35,18737.0,438.3953,439.6127,437.8873,438.3857,18737.0
2022-05-05 15:00:00,457.25,457.25,455.3,455.97,23019.0,438.2899,438.2899,436.4207,437.063,23019.0
2022-05-05 15:10:00,455.91,456.41,454.75,455.35,24535.0,437.0054,437.4847,435.8935,436.4687,24535.0
2022-05-05 15:20:00,455.34,455.83,454.33,454.74,31842.0,436.4591,436.9288,435.491,435.884,31842.0
2022-05-05 15:30:00,454.27,456.44,453.87,455.84,41885.0,435.4334,437.5135,435.05,436.9383,41885.0
2022-05-05 15:40:00,456.28,456.91,454.84,455.11,56451.0,437.3601,437.964,435.9798,436.2386,56451.0
2022-05-05 15:50:00,455.2,458.91,455.2,458.43,112083.0,436.3249,439.881,436.3249,439.421,112083.0
2022-05-06 09:30:00,455.6,456.59,451.86,452.22,35605.0,436.7083,437.6572,433.1234,433.4685,35605.0
2022-05-06 09:40:00,452.06,452.84,449.08,449.92,27610.0,433.3151,434.0627,430.4587,431.2638,27610.0
2022-05-06 09:50:00,449.93,450.06,446.37,447.48,133610.0,431.2734,431.398,427.861,428.925,133610.0
2022-05-06 10:00:00,447.18,450.92,447.16,449.33,64239.0,428.6374,432.2224,428.6183,430.6983,64239.0
2022-05-06 10:10:00,449.35,452.58,448.35,451.06,40294.0,430.7175,433.8135,429.7589,432.3566,40294.0
2022-05-06 10:20:00,450.9,453.01,450.69,451.56,36174.0,432.2032,434.2257,432.0019,432.8358,36174.0
2022-05-06 10:30:00,451.39,452.69,448.65,449.72,25943.0,432.6729,433.919,430.0465,431.0721,25943.0
2022-05-06 10:40:00,449.63,453.99,449.61,453.81,45811.0,430.9858,435.1651,430.9667,434.9925,45811.0
2022-05-06 10:50:00,453.97,455.21,452.62,454.66,27580.0,435.1459,436.3345,433.8519,435.8073,27580.0
2022-05-06 11:00:00,454.28,454.66,453.17,454.1,15642.0,435.443,435.8073,434.3791,435.2705,15642.0
2022-05-06 11:10:00,453.97,456.06,453.1,455.47,19441.0,435.1459,437.1492,434.312,436.5837,19441.0
2022-05-06 11:20:00,455.24,456.72,455.09,455.51,26426.0,436.3632,437.7819,436.2194,436.622,26426.0
2022-05-06 11:30:00,455.76,455.86,451.73,451.76,21296.0,436.8617,436.9575,432.9988,433.0275,21296.0
2022-05-06 11:40:00,452.02,452.95,451.99,452.93,8265.0,433.2767,434.1682,433.248,434.149,8265.0
2022-05-06 11:50:00,452.87,453.76,451.11,451.11,16991.0,434.0915,434.9446,432.4045,432.4045,16991.0
2022-05-06 12:00:00,451.26,455.27,451.01,454.96,9513.0,432.5483,436.392,432.3086,436.0948,9513.0
2022-05-06 12:10:00,453.53,453.53,450.68,450.68,14748.0,434.7241,434.7241,431.9923,431.9923,14748.0
2022-05-06 12:20:00,450.61,454.17,450.61,454.1,23957.0,431.9252,435.3376,431.9252,435.2705,23957.0
2022-05-06 12:30:00,454.03,454.47,452.75,453.94,21086.0,435.2034,435.6252,433.9765,435.1171,21086.0
2022-05-06 12:40:00,453.72,454.81,453.5,454.8,4777.0,434.9063,435.9511,434.6954,435.9415,4777.0
2022-05-06 12:50:00,454.24,456.8,453.46,456.68,11768.0,435.4047,437.8585,434.657,437.7435,11768.0
2022-05-06 13:00:00,456.48,457.22,455.62,455.96,10641.0,437.5518,438.2611,436.7275,437.0534,10641.0
2022-05-06 13:10:00,455.89,455.89,453.49,453.51,6675.0,436.9863,436.9863,434.6858,434.705,6675.0
2022-05-06 13:20:00,453.17,454.58,453.08,453.86,25928.0,434.3791,435.7306,434.2928,435.0404,25928.0
2022-05-06 13:30:00,453.94,454.75,452.32,452.97,18053.0,435.1171,435.8935,433.5643,434.1874,18053.0
2022-05-06 13:40:00,453.11,453.69,452.11,452.88,21878.0,434.3215,434.8775,433.363,434.1011,21878.0
2022-05-06 13:50:00,453.07,453.07,451.58,451.83,22737.0,434.2832,434.2832,432.855,433.0946,22737.0
2022-05-06 14:00:00,451.79,452.2,449.79,449.79,21863.0,433.0563,433.4493,431.1392,431.1392,21863.0
2022-05-06 14:10:00,449.71,451.84,449.71,451.07,18166.0,431.0625,433.1042,431.0625,432.3661,18166.0
2022-05-06 14:20:00,450.89,451.08,449.7,450.15,10536.0,432.1936,432.3757,431.0529,431.4843,10536.0
2022-05-06 14:30:00,449.95,450.35,449.0,449.07,14180.0,431.2926,431.676,430.382,430.4491,14180.0
2022-05-06 14:40:00,449.52,450.3,448.84,450.28,11730.0,430.8804,431.6281,430.2286,431.6089,11730.0
2022-05-06 14:50:00,450.3,451.77,449.95,449.95,21711.0,431.6281,433.0371,431.2926,431.2926,21711.0
2022-05-06 15:00:00,450.08,450.38,448.66,448.94,19280.0,431.4172,431.7047,430.0561,430.3245,19280.0
2022-05-06 15:10:00,449.34,449.56,448.53,449.22,22074.0,430.7079,430.9188,429.9315,430.5928,22074.0
2022-05-06 15:20:00,449.36,449.36,447.79,449.1,20736.0,430.727,430.727,429.2221,430.4778,20736.0
2022-05-06 15:30:00,449.03,452.1,449.03,451.9,36586.0,430.4107,433.3534,430.4107,433.1617,36586.0
2022-05-06 15:40:00,451.99,453.05,451.17,452.48,36339.0,433.248,434.264,432.462,433.7177,36339.0
2022-05-06 15:50:00,452.76,453.74,451.97,452.32,52645.0,433.9861,434.9254,433.2288,433.5643,52645.0
2022-05-09 09:30:00,446.03,448.02,445.01,447.29,50613.0,427.5351,429.4426,426.5574,428.7429,50613.0
2022-05-09 09:40:00,446.37,447.53,444.82,445.55,34814.0,427.861,428.9729,426.3753,427.075,34814.0
2022-05-09 09:50:00,446.19,448.17,445.25,447.44,30141.0,427.6885,429.5864,426.7875,428.8867,30141.0
2022-05-09 10:00:00,447.35,448.27,444.61,444.61,29727.0,428.8004,429.6822,426.174,426.174,29727.0
2022-05-09 10:10:00,444.49,447.01,444.49,445.0,35708.0,426.059,428.4745,426.059,426.5478,35708.0
2022-05-09 10:20:00,445.04,445.5,443.54,443.96,28357.0,426.5862,427.0271,425.1484,425.551,28357.0
2022-05-09 10:30:00,443.7,443.84,441.93,441.93,32446.0,425.3017,425.4359,423.6051,423.6051,32446.0
2022-05-09 10:40:00,441.88,443.51,441.88,443.26,30532.0,423.5572,425.1196,423.5572,424.88,30532.0
2022-05-09 10:50:00,443.23,443.38,440.94,441.35,23013.0,424.8512,424.995,422.6562,423.0492,23013.0
2022-05-09 11:00:00,441.34,442.49,440.82,441.35,18098.0,423.0396,424.1419,422.5412,423.0492,18098.0
2022-05-09 11:10:00,441.59,441.59,440.42,440.86,19401.0,423.2792,423.2792,422.1577,422.5795,19401.0
2022-05-09 11:20:00,440.22,440.22,439.01,439.75,19638.0,421.966,421.966,420.8062,421.5155,19638.0
2022-05-09 11:30:00,439.01,440.44,438.66,440.44,7778.0,420.8062,422.1769,420.4707,422.1769,7778.0
2022-05-09 11:40:00,441.0,441.82,440.56,440.76,6505.0,422.7137,423.4997,422.2919,422.4836,6505.0
2022-05-09 11:50:00,441.0,442.51,440.97,442.04,18185.0,422.7137,424.1611,422.6849,423.7106,18185.0
2022-05-09 12:00:00,441.94,443.48,440.82,443.39,27514.0,423.6147,425.0909,422.5412,425.0046,27514.0
2022-05-09 12:10:00,443.66,444.85,443.3,444.36,12656.0,425.2634,426.4041,424.9183,425.9344,12656.0
2022-05-09 12:20:00,444.28,444.5,442.98,443.3,7456.0,425.8577,426.0686,424.6116,424.9183,7456.0
2022-05-09 12:30:00,443.13,444.2,441.97,441.98,12309.0,424.7554,425.781,423.6435,423.6531,12309.0
2022-05-09 12:40:00,441.55,441.55,440.24,440.45,16194.0,423.2409,423.2409,421.9852,422.1865,16194.0
2022-05-09 12:50:00,440.42,440.42,439.43,439.44,12037.0,422.1577,422.1577,421.2088,421.2184,12037.0
2022-05-09 13:00:00,439.53,439.61,438.83,438.96,16184.0,421.3046,421.3813,420.6337,420.7583,16184.0
2022-05-09 13:10:00,438.58,439.32,438.48,439.32,7670.0,420.394,421.1034,420.2982,421.1034,7670.0
2022-05-09 13:20:00,439.16,440.54,438.68,440.2,20533.0,420.95,422.2728,420.4899,421.9469,20533.0
2022-05-09 13:30:00,440.53,440.75,437.9,438.45,18238.0,422.2632,422.4741,419.7422,420.2694,18238.0
2022-05-09 13:40:00,438.52,440.42,438.51,439.48,15044.0,420.3365,422.1577,420.3269,421.2567,15044.0
2022-05-09 13:50:00,439.34,439.7,437.95,439.6,14503.0,421.1225,421.4676,419.7902,421.3717,14503.0
2022-05-09 14:00:00,439.73,440.49,439.41,439.41,5592.0,421.4964,422.2248,421.1896,421.1896,5592.0
2022-05-09 14:10:00,439.06,440.37,439.02,440.15,19296.0,420.8541,422.1098,420.8158,421.8989,19296.0
2022-05-09 14:20:00,440.24,440.25,438.32,438.91,19193.0,421.9852,421.9948,420.1448,420.7104,19193.0
2022-05-09 14:30:00,438.88,439.42,437.72,438.81,20660.0,420.6816,421.1992,419.5697,420.6145,20660.0
2022-05-09 14:40:00,438.49,439.81,438.45,438.94,8850.0,420.3078,421.573,420.2694,420.7391,8850.0
2022-05-09 14:50:00,438.65,441.0,438.15,440.73,23247.0,420.4611,422.7137,419.9819,422.4549,23247.0
2022-05-09 15:00:00,440.8,442.21,440.37,440.7,20354.0,422.522,423.8735,422.1098,422.4261,20354.0
2022-05-09 15:10:00,441.16,442.5,440.87,441.17,20795.0,422.8671,424.1515,422.5891,422.8766,20795.0
2022-05-09 15:20:00,440.96,441.04,438.61,438.85,23935.0,422.6754,422.752,420.4228,420.6528,23935.0
2022-05-09 15:30:00,438.87,438.87,437.57,438.07,68324.0,420.672,420.672,419.4259,419.9052,68324.0
2022-05-09 15:40:00,438.28,438.37,436.31,436.6,29542.0,420.1065,420.1927,418.2182,418.4961,29542.0
2022-05-09 15:50:00,436.48,437.67,435.31,437.19,131225.0,418.3811,419.5218,417.2596,419.0617,131225.0
2022-05-10 09:30:00,442.29,444.85,441.03,442.35,70531.0,423.9502,426.4041,422.7425,424.0077,70531.0
2022-05-10 09:40:00,442.52,442.53,439.09,439.19,30964.0,424.1707,424.1803,420.8829,420.9787,30964.0
2022-05-10 09:50:00,439.37,442.42,438.97,442.42,33785.0,421.1513,424.0748,420.7679,424.0748,33785.0
2022-05-10 10:00:00,442.11,443.05,440.74,441.73,60147.0,423.7777,424.6787,422.4645,423.4134,60147.0
2022-05-10 10:10:00,441.81,442.95,440.95,441.0,32735.0,423.4901,424.5828,422.6658,422.7137,32735.0
2022-05-10 10:20:00,441.25,442.35,439.93,440.62,34241.0,422.9533,424.0077,421.6881,422.3495,34241.0
2022-05-10 10:30:00,440.54,440.76,437.72,437.87,23066.0,422.2728,422.4836,419.5697,419.7135,23066.0
2022-05-10 10:40:00,437.53,437.65,435.56,435.76,15201.0,419.3876,419.5026,417.4993,417.691,15201.0
2022-05-10 10:50:00,435.75,436.44,434.83,435.52,12236.0,417.6814,418.3428,416.7995,417.4609,12236.0
2022-05-10 11:00:00,435.18,435.96,433.44,433.57,11476.0,417.135,417.8827,415.4672,415.5918,11476.0
2022-05-10 11:10:00,433.43,433.91,432.25,433.83,31336.0,415.4576,415.9177,414.3265,415.841,31336.0
2022-05-10 11:20:00,434.14,434.14,430.81,432.41,10821.0,416.1381,416.1381,412.9462,414.4799,10821.0
2022-05-10 11:30:00,432.37,433.69,431.03,433.41,16944.0,414.4415,415.7068,413.1571,415.4384,16944.0
2022-05-10 11:40:00,433.44,433.98,431.11,431.28,8062.0,415.4672,415.9848,413.2338,413.3967,8062.0
2022-05-10 11:50:00,430.91,432.23,429.84,431.35,10256.0,413.0421,414.3073,412.0165,413.4638,10256.0
2022-05-10 12:00:00,431.36,432.95,431.18,431.27,18872.0,413.4734,414.9975,413.3009,413.3872,18872.0
2022-05-10 12:10:00,430.58,431.86,429.94,430.47,11175.0,412.7258,413.9527,412.1123,412.6203,11175.0
2022-05-10 12:20:00,430.21,430.39,429.47,429.81,11765.0,412.3711,412.5436,411.6618,411.9877,11765.0
2022-05-10 12:30:00,429.84,430.37,428.02,428.62,25821.0,412.0165,412.5245,410.2719,410.847,25821.0
2022-05-10 12:40:00,428.39,431.41,428.34,431.05,12859.0,410.6266,413.5213,410.5786,413.1763,12859.0
2022-05-10 12:50:00,430.32,430.41,428.68,429.35,11225.0,412.4765,412.5628,410.9046,411.5468,11225.0
2022-05-10 13:00:00,429.55,432.07,429.55,431.89,12957.0,411.7385,414.154,411.7385,413.9814,12957.0
2022-05-10 13:10:00,431.42,431.52,429.94,430.41,14379.0,413.5309,413.6268,412.1123,412.5628,14379.0
2022-05-10 13:20:00,430.59,432.95,429.86,432.93,10436.0,412.7354,414.9975,412.0356,414.9783,10436.0
2022-05-10 13:30:00,433.03,435.65,433.03,435.24,26475.0,415.0742,417.5855,415.0742,417.1925,26475.0
2022-05-10 13:40:00,435.67,437.89,435.67,437.89,9634.0,417.6047,419.7327,417.6047,419.7327,9634.0
2022-05-10 13:50:00,438.06,438.54,437.1,438.09,8473.0,419.8956,420.3557,418.9754,419.9244,8473.0
2022-05-10 14:00:00,438.68,439.12,437.63,437.94,19281.0,420.4899,420.9117,419.4834,419.7806,19281.0
2022-05-10 14:10:00,437.67,439.0,435.86,437.83,26695.0,419.5218,420.7966,417.7868,419.6751,26695.0
2022-05-10 14:20:00,437.48,438.13,435.46,436.22,28026.0,419.3397,419.9627,417.4034,418.1319,28026.0
2022-05-10 14:30:00,436.38,437.52,436.04,436.67,6573.0,418.2853,419.378,417.9594,418.5632,6573.0
2022-05-10 14:40:00,436.09,438.45,435.74,436.46,10216.0,418.0073,420.2694,417.6718,418.3619,10216.0
2022-05-10 14:50:00,436.94,437.64,435.8,437.37,40974.0,418.822,419.493,417.7293,419.2342,40974.0
2022-05-10 15:00:00,437.62,439.01,437.25,437.81,10932.0,419.4738,420.8062,419.1192,419.656,10932.0
2022-05-10 15:10:00,437.41,438.72,437.08,438.06,12682.0,419.2726,420.5282,418.9562,419.8956,12682.0
2022-05-10 15:20:00,437.97,437.97,435.19,435.76,32399.0,419.8093,419.8093,417.1446,417.691,32399.0
2022-05-10 15:30:00,435.91,435.91,434.52,434.93,24692.0,417.8348,417.8348,416.5024,416.8954,24692.0
2022-05-10 15:40:00,434.87,436.0,434.22,435.33,54748.0,416.8379,417.921,416.2148,417.2788,54748.0
2022-05-10 15:50:00,435.26,436.11,434.41,435.79,109432.0,417.2117,418.0265,416.397,417.7197,109432.0
2022-05-11 09:30:00,436.17,437.93,433.75,435.22,72750.0,418.084,419.771,415.7643,417.1734,72750.0
2022-05-11 09:40:00,434.92,440.67,434.29,440.31,43083.0,416.8858,422.3974,416.2819,422.0523,43083.0
2022-05-11 09:50:00,440.14,441.39,439.57,441.39,31279.0,421.8894,423.0875,421.343,423.0875,31279.0
2022-05-11 10:00:00,441.02,441.53,439.4,439.4,48240.0,422.7329,423.2217,421.18,421.18,48240.0
2022-05-11 10:10:00,439.18,441.26,438.87,441.05,25807.0,420.9692,422.9629,420.672,422.7616,25807.0
2022-05-11 10:20:00,441.54,443.56,440.28,443.44,12610.0,423.2313,425.1675,422.0236,425.0525,12610.0
2022-05-11 10:30:00,442.67,443.65,441.03,443.36,15034.0,424.3144,425.2538,422.7425,424.9758,15034.0
2022-05-11 10:40:00,443.07,444.39,442.31,442.31,11818.0,424.6979,425.9631,423.9694,423.9694,11818.0
2022-05-11 10:50:00,442.1,442.16,440.09,441.32,11617.0,423.7681,423.8256,421.8414,423.0204,11617.0
2022-05-11 11:00:00,441.01,441.32,439.92,440.11,17790.0,422.7233,423.0204,421.6785,421.8606,17790.0
2022-05-11 11:10:00,440.39,441.22,438.25,438.69,8342.0,422.129,422.9246,420.0777,420.4995,8342.0
2022-05-11 11:20:00,439.1,441.46,439.1,441.11,20259.0,420.8925,423.1546,420.8925,422.8191,20259.0
2022-05-11 11:30:00,441.07,443.38,440.64,442.74,14607.0,422.7808,424.995,422.3686,424.3815,14607.0
2022-05-11 11:40:00,442.48,443.11,441.57,442.17,15900.0,424.1323,424.7362,423.2601,423.8352,15900.0
2022-05-11 11:50:00,442.01,442.01,440.2,440.86,14560.0,423.6818,423.6818,421.9469,422.5795,14560.0
2022-05-11 12:00:00,440.88,440.88,439.62,439.77,9102.0,422.5987,422.5987,421.3909,421.5347,9102.0
2022-05-11 12:10:00,439.44,439.71,438.48,438.6,34279.0,421.2184,421.4772,420.2982,420.4132,34279.0
2022-05-11 12:20:00,439.4,440.76,436.89,436.89,27119.0,421.18,422.4836,418.7741,418.7741,27119.0
2022-05-11 12:30:00,436.35,437.2,436.23,436.5,19615.0,418.2565,419.0713,418.1415,418.4003,19615.0
2022-05-11 12:40:00,436.7,437.37,435.49,436.34,15811.0,418.592,419.2342,417.4322,418.2469,15811.0
2022-05-11 12:50:00,436.34,436.34,434.24,434.64,14981.0,418.2469,418.2469,416.234,416.6174,14981.0
2022-05-11 13:00:00,434.48,434.72,433.16,433.16,19170.0,416.4641,416.6941,415.1988,415.1988,19170.0
2022-05-11 13:10:00,433.23,433.91,433.14,433.54,16614.0,415.2659,415.9177,415.1796,415.563,16614.0
2022-05-11 13:20:00,433.34,433.84,431.88,431.91,24226.0,415.3713,415.8506,413.9719,414.0006,24226.0
2022-05-11 13:30:00,431.78,432.95,431.3,431.31,32499.0,413.876,414.9975,413.4159,413.4255,32499.0
2022-05-11 13:40:00,430.84,431.51,430.25,430.83,35110.0,412.975,413.6172,412.4094,412.9654,35110.0
2022-05-11 13:50:00,430.99,431.56,429.72,429.87,28590.0,413.1188,413.6651,411.9014,412.0452,28590.0
2022-05-11 14:00:00,430.58,432.94,430.47,432.21,41644.0,412.7258,414.9879,412.6203,414.2882,41644.0
2022-05-11 14:10:00,431.82,433.19,431.25,432.63,16715.0,413.9143,415.2275,413.368,414.6908,16715.0
2022-05-11 14:20:00,432.75,434.79,431.5,432.97,24089.0,414.8058,416.7612,413.6076,415.0167,24089.0
2022-05-11 14:30:00,432.47,434.6,432.33,434.35,25808.0,414.5374,416.5791,414.4032,416.3394,25808.0
2022-05-11 14:40:00,434.3,435.53,433.58,433.75,11316.0,416.2915,417.4705,415.6014,415.7643,11316.0
2022-05-11 14:50:00,433.91,433.91,432.67,432.93,12745.0,415.9177,415.9177,414.7291,414.9783,12745.0
2022-05-11 15:00:00,432.8,433.21,431.57,432.79,17184.0,414.8537,415.2467,413.6747,414.8441,17184.0
2022-05-11 15:10:00,432.64,433.14,431.07,432.11,18895.0,414.7003,415.1796,413.1954,414.1923,18895.0
2022-05-11 15:20:00,431.99,432.42,431.11,431.83,37373.0,414.0773,414.4895,413.2338,413.9239,37373.0
2022-05-11 15:30:00,431.84,432.25,429.84,429.84,24165.0,413.9335,414.3265,412.0165,412.0165,24165.0
2022-05-11 15:40:00,430.11,430.31,428.5,428.6,38198.0,412.2753,412.467,410.732,410.8279,38198.0
2022-05-11 15:50:00,428.54,428.77,427.7,428.34,69785.0,410.7704,410.9908,409.9652,410.5786,69785.0
2022-05-12 09:30:00,426.14,427.22,424.4,425.22,76779.0,408.4699,409.5051,406.802,407.588,76779.0
2022-05-12 09:40:00,424.96,428.91,424.93,427.73,46958.0,407.3388,411.125,407.31,409.9939,46958.0
2022-05-12 09:50:00,427.78,428.5,426.05,427.01,43302.0,410.0419,410.732,408.3836,409.3038,43302.0
2022-05-12 10:00:00,427.16,430.53,425.87,430.52,38687.0,409.4476,412.6778,408.2111,412.6683,38687.0
2022-05-12 10:10:00,430.7,432.11,429.7,430.95,43108.0,412.8408,414.1923,411.8823,413.0804,43108.0
2022-05-12 10:20:00,430.9,433.03,430.56,431.08,23860.0,413.0325,415.0742,412.7066,413.205,23860.0
2022-05-12 10:30:00,431.32,432.3,429.68,431.71,18070.0,413.4351,414.3744,411.8631,413.8089,18070.0
2022-05-12 10:40:00,431.48,431.95,429.79,431.64,26548.0,413.5884,414.039,411.9685,413.7418,26548.0
2022-05-12 10:50:00,431.71,433.34,431.43,433.32,20370.0,413.8089,415.3713,413.5405,415.3522,20370.0
2022-05-12 11:00:00,433.1,435.17,432.6,435.17,13000.0,415.1413,417.1254,414.662,417.1254,13000.0
2022-05-12 11:10:00,435.34,435.37,433.07,433.2,15625.0,417.2884,417.3171,415.1125,415.2371,15625.0
2022-05-12 11:20:00,433.44,433.78,432.37,432.92,12489.0,415.4672,415.7931,414.4415,414.9687,12489.0
2022-05-12 11:30:00,432.91,432.98,431.43,432.98,19846.0,414.9592,415.0262,413.5405,415.0262,19846.0
2022-05-12 11:40:00,432.87,432.87,429.74,429.74,11232.0,414.9208,414.9208,411.9206,411.9206,11232.0
2022-05-12 11:50:00,429.62,429.73,427.92,427.92,14815.0,411.8056,411.911,410.1761,410.1761,14815.0
2022-05-12 12:00:00,427.95,428.53,427.45,428.25,25151.0,410.2048,410.7608,409.7256,410.4924,25151.0
2022-05-12 12:10:00,428.05,428.67,427.31,428.0,29799.0,410.3007,410.895,409.5914,410.2527,29799.0
2022-05-12 12:20:00,427.85,430.41,427.62,430.3,10264.0,410.109,412.5628,409.8885,412.4574,10264.0
2022-05-12 12:30:00,430.18,432.16,430.18,431.34,7830.0,412.3424,414.2403,412.3424,413.4543,7830.0
2022-05-12 12:40:00,430.91,432.45,429.88,431.47,14304.0,413.0421,414.5182,412.0548,413.5789,14304.0
2022-05-12 12:50:00,431.57,432.04,430.58,430.87,10817.0,413.6747,414.1252,412.7258,413.0037,10817.0
2022-05-12 13:00:00,430.3,431.32,429.41,429.46,9211.0,412.4574,413.4351,411.6043,411.6522,9211.0
2022-05-12 13:10:00,430.02,430.76,428.92,429.17,10750.0,412.189,412.8983,411.1346,411.3742,10750.0
2022-05-12 13:20:00,429.59,430.0,428.44,429.16,9932.0,411.7768,412.1698,410.6745,411.3646,9932.0
2022-05-12 13:30:00,428.81,429.57,427.48,427.63,7318.0,411.0292,411.7576,409.7543,409.8981,7318.0
2022-05-12 13:40:00,427.57,427.57,426.22,426.23,4447.0,409.8406,409.8406,408.5466,408.5561,4447.0
2022-05-12 13:50:00,426.25,426.76,425.68,426.42,11449.0,408.5753,409.0642,408.0289,408.7383,11449.0
2022-05-12 14:00:00,426.61,427.14,425.33,425.33,14455.0,408.9204,409.4284,407.6935,407.6935,14455.0
2022-05-12 14:10:00,425.38,426.59,425.29,426.59,9245.0,407.7414,408.9012,407.6551,408.9012,9245.0
2022-05-12 14:20:00,426.47,427.1,425.23,426.2,15165.0,408.7862,409.3901,407.5976,408.5274,15165.0
2022-05-12 14:30:00,426.08,426.51,424.49,424.68,17737.0,408.4124,408.8245,406.8883,407.0704,17737.0
2022-05-12 14:40:00,424.51,425.6,424.27,424.91,18058.0,406.9075,407.9523,406.6774,407.2909,18058.0
2022-05-12 14:50:00,424.79,425.76,424.45,424.69,20704.0,407.1759,408.1056,406.85,407.08,20704.0
2022-05-12 15:00:00,425.36,426.34,424.75,425.12,12107.0,407.7222,408.6616,407.1375,407.4922,12107.0
2022-05-12 15:10:00,425.23,427.68,424.4,427.53,21601.0,407.5976,409.946,406.802,409.8022,21601.0
2022-05-12 15:20:00,428.04,430.26,427.95,428.26,20318.0,410.2911,412.419,410.2048,410.502,20318.0
2022-05-12 15:30:00,428.05,430.08,428.05,430.0,42687.0,410.3007,412.2465,410.3007,412.1698,42687.0
2022-05-12 15:40:00,430.32,430.99,429.32,429.81,50904.0,412.4765,413.1188,411.518,411.9877,50904.0
2022-05-12 15:50:00,430.08,432.56,430.06,432.42,66802.0,412.2465,414.6237,412.2273,414.4895,66802.0
2022-05-13 09:30:00,437.39,440.45,437.37,440.0,87686.0,419.2534,422.1865,419.2342,421.7552,87686.0
2022-05-13 09:40:00,439.63,442.24,439.53,441.09,31201.0,421.4005,423.9023,421.3046,422.8,31201.0
2022-05-13 09:50:00,440.94,441.95,440.49,441.28,21679.0,422.6562,423.6243,422.2248,422.9821,21679.0
2022-05-13 10:00:00,441.46,442.68,441.13,442.43,20930.0,423.1546,424.324,422.8383,424.0844,20930.0
2022-05-13 10:10:00,442.59,442.92,441.31,441.97,33639.0,424.2378,424.5541,423.0108,423.6435,33639.0
2022-05-13 10:20:00,442.06,444.12,442.04,443.57,18405.0,423.7297,425.7043,423.7106,425.1771,18405.0
2022-05-13 10:30:00,443.62,444.27,443.31,443.6,7662.0,425.2251,425.8481,424.9279,425.2059,7662.0
2022-05-13 10:40:00,443.35,443.36,441.58,442.57,11303.0,424.9663,424.9758,423.2696,424.2186,11303.0
2022-05-13 10:50:00,442.59,443.85,442.54,443.25,5902.0,424.2378,425.4455,424.1898,424.8704,5902.0
2022-05-13 11:00:00,443.09,443.52,442.5,443.3,11613.0,424.717,425.1292,424.1515,424.9183,11613.0
2022-05-13 11:10:00,443.44,443.86,443.05,443.43,7801.0,425.0525,425.4551,424.6787,425.0429,7801.0
2022-05-13 11:20:00,443.56,444.25,443.55,444.02,10288.0,425.1675,425.8289,425.158,425.6085,10288.0
2022-05-13 11:30:00,443.95,444.26,443.38,444.11,10445.0,425.5414,425.8385,424.995,425.6947,10445.0
2022-05-13 11:40:00,443.86,443.86,443.45,443.74,6847.0,425.4551,425.4551,425.0621,425.3401,6847.0
2022-05-13 11:50:00,443.72,444.62,443.72,444.53,8588.0,425.3209,426.1836,425.3209,426.0973,8588.0
2022-05-13 12:00:00,444.84,445.46,444.5,445.41,6091.0,426.3945,426.9888,426.0686,426.9408,6091.0
2022-05-13 12:10:00,446.19,446.51,445.96,446.13,7964.0,427.6885,427.9952,427.468,427.631,7964.0
2022-05-13 12:20:00,446.03,446.13,445.38,445.8,7524.0,427.5351,427.631,426.9121,427.3147,7524.0
2022-05-13 12:30:00,446.01,446.43,445.9,446.1,9825.0,427.516,427.9185,427.4105,427.6022,9825.0
2022-05-13 12:40:00,445.86,446.22,444.68,444.68,8415.0,427.3722,427.7172,426.2411,426.2411,8415.0
2022-05-13 12:50:00,444.67,444.89,443.71,444.72,14792.0,426.2315,426.4424,425.3113,426.2794,14792.0
2022-05-13 13:00:00,445.28,445.51,444.53,444.62,6137.0,426.8162,427.0367,426.0973,426.1836,6137.0
2022-05-13 13:10:00,444.83,444.94,443.99,443.99,10780.0,426.3849,426.4903,425.5797,425.5797,10780.0
2022-05-13 13:20:00,443.9,444.49,443.35,444.07,8941.0,425.4934,426.059,424.9663,425.6564,8941.0
2022-05-13 13:30:00,444.21,444.39,443.39,443.39,4324.0,425.7906,425.9631,425.0046,425.0046,4324.0
2022-05-13 13:40:00,443.31,443.34,442.43,442.71,10295.0,424.9279,424.9567,424.0844,424.3528,10295.0
2022-05-13 13:50:00,442.78,443.02,441.45,441.78,9068.0,424.4199,424.6499,423.145,423.4614,9068.0
2022-05-13 14:00:00,441.6,441.67,439.75,441.15,13741.0,423.2888,423.3559,421.5155,422.8575,13741.0
2022-05-13 14:10:00,441.11,441.61,440.34,441.24,3915.0,422.8191,423.2984,422.0811,422.9437,3915.0
2022-05-13 14:20:00,441.11,441.17,439.75,440.32,9111.0,422.8191,422.8766,421.5155,422.0619,9111.0
2022-05-13 14:30:00,440.35,442.17,440.35,441.14,9428.0,422.0906,423.8352,422.0906,422.8479,9428.0
2022-05-13 14:40:00,441.2,442.16,441.06,441.69,4418.0,422.9054,423.8256,422.7712,423.3751,4418.0
2022-05-13 14:50:00,442.09,443.48,442.09,443.13,5124.0,423.7585,425.0909,423.7585,424.7554,5124.0
2022-05-13 15:00:00,443.53,443.92,443.12,443.82,5752.0,425.1388,425.5126,424.7458,425.4168,5752.0
2022-05-13 15:10:00,444.0,444.47,443.84,444.37,6383.0,425.5893,426.0398,425.4359,425.944,6383.0
2022-05-13 15:20:00,443.97,444.74,443.67,444.74,12823.0,425.5605,426.2986,425.273,426.2986,12823.0
2022-05-13 15:30:00,444.69,444.86,442.48,443.21,14618.0,426.2507,426.4136,424.1323,424.8321,14618.0
2022-05-13 15:40:00,443.43,444.29,442.73,443.36,10507.0,425.0429,425.8673,424.372,424.9758,10507.0
2022-05-13 15:50:00,443.54,443.77,442.32,443.65,53262.0,425.1484,425.3688,423.979,425.2538,53262.0
2022-05-16 09:30:00,442.05,443.18,440.83,442.81,50432.0,423.7202,424.8033,422.5507,424.4486,50432.0
2022-05-16 09:40:00,443.25,443.31,438.29,438.29,31333.0,424.8704,424.9279,420.1161,420.1161,31333.0
2022-05-16 09:50:00,438.52,440.92,437.73,440.11,31340.0,420.3365,422.637,419.5793,421.8606,31340.0
2022-05-16 10:00:00,439.97,441.98,438.78,441.97,22679.0,421.7264,423.6531,420.5857,423.6435,22679.0
2022-05-16 10:10:00,442.13,443.34,441.77,443.0,21477.0,423.7968,424.9567,423.4518,424.6308,21477.0
2022-05-16 10:20:00,443.08,444.5,442.94,444.5,19319.0,424.7074,426.0686,424.5733,426.0686,19319.0
2022-05-16 10:30:00,444.49,444.49,442.04,442.73,26852.0,426.059,426.059,423.7106,424.372,26852.0
2022-05-16 10:40:00,442.65,442.65,440.88,441.17,16721.0,424.2953,424.2953,422.5987,422.8766,16721.0
2022-05-16 10:50:00,440.77,441.14,439.6,439.74,12243.0,422.4932,422.8479,421.3717,421.5059,12243.0
2022-05-16 11:00:00,439.57,440.3,439.12,440.3,8080.0,421.343,422.0427,420.9117,422.0427,8080.0
2022-05-16 11:10:00,440.08,441.4,440.04,441.01,9545.0,421.8318,423.0971,421.7935,422.7233,9545.0
2022-05-16 11:20:00,440.68,440.68,439.89,439.89,4909.0,422.407,422.407,421.6497,421.6497,4909.0
2022-05-16 11:30:00,440.39,441.13,439.13,440.85,8523.0,422.129,422.8383,420.9212,422.5699,8523.0
2022-05-16 11:40:00,440.69,442.52,440.31,442.52,5379.0,422.4165,424.1707,422.0523,424.1707,5379.0
2022-05-16 11:50:00,442.34,443.41,442.27,443.25,7901.0,423.9981,425.0238,423.931,424.8704,7901.0
2022-05-16 12:00:00,443.28,444.09,442.69,443.22,6061.0,424.8992,425.6756,424.3336,424.8416,6061.0
2022-05-16 12:10:00,442.82,442.83,441.57,442.19,2247.0,424.4582,424.4678,423.2601,423.8544,2247.0
2022-05-16 12:20:00,441.83,442.14,441.52,441.6,2056.0,423.5093,423.8064,423.2121,423.2888,2056.0
2022-05-16 12:30:00,441.33,441.91,441.04,441.05,3196.0,423.03,423.586,422.752,422.7616,3196.0
2022-05-16 12:40:00,440.81,441.78,440.65,441.78,3450.0,422.5316,423.4614,422.3782,423.4614,3450.0
2022-05-16 12:50:00,441.79,441.79,440.36,440.57,4676.0,423.4709,423.4709,422.1002,422.3015,4676.0
2022-05-16 13:00:00,440.39,441.99,440.38,441.96,2703.0,422.129,423.6626,422.1194,423.6339,2703.0
2022-05-16 13:10:00,442.01,442.91,441.59,441.59,2590.0,423.6818,424.5445,423.2792,423.2792,2590.0
2022-05-16 13:20:00,441.59,444.19,441.59,443.93,4112.0,423.2792,425.7714,423.2792,425.5222,4112.0
2022-05-16 13:30:00,444.06,444.33,443.51,443.62,6330.0,425.6468,425.9056,425.1196,425.2251,6330.0
2022-05-16 13:40:00,443.91,444.23,442.83,442.88,7879.0,425.503,425.8098,424.4678,424.5157,7879.0
2022-05-16 13:50:00,443.06,443.36,442.91,443.11,9164.0,424.6883,424.9758,424.5445,424.7362,9164.0
2022-05-16 14:00:00,442.92,444.06,442.55,443.68,7224.0,424.5541,425.6468,424.1994,425.2826,7224.0
2022-05-16 14:10:00,443.65,443.65,442.83,442.98,3807.0,425.2538,425.2538,424.4678,424.6116,3807.0
2022-05-16 14:20:00,443.21,444.41,443.09,444.32,5262.0,424.8321,425.9823,424.717,425.896,5262.0
2022-05-16 14:30:00,444.35,444.77,444.04,444.23,7958.0,425.9248,426.3274,425.6276,425.8098,7958.0
2022-05-16 14:40:00,444.32,444.59,443.2,443.34,13994.0,425.896,426.1548,424.8225,424.9567,13994.0
2022-05-16 14:50:00,443.3,444.05,443.06,443.78,4702.0,424.9183,425.6372,424.6883,425.3784,4702.0
2022-05-16 15:00:00,443.78,444.19,443.51,443.51,2621.0,425.3784,425.7714,425.1196,425.1196,2621.0
2022-05-16 15:10:00,443.15,443.15,441.92,442.32,10772.0,424.7745,424.7745,423.5955,423.979,10772.0
2022-05-16 15:20:00,442.15,442.24,441.59,442.09,11835.0,423.816,423.9023,423.2792,423.7585,11835.0
2022-05-16 15:30:00,441.7,442.06,440.91,441.08,16950.0,423.3847,423.7297,422.6274,422.7904,16950.0
2022-05-16 15:40:00,441.65,441.65,440.64,441.09,24174.0,423.3367,423.3367,422.3686,422.8,24174.0
2022-05-16 15:50:00,441.27,442.14,440.52,441.27,57095.0,422.9725,423.8064,422.2536,422.9725,57095.0
2022-05-17 09:30:00,448.39,450.02,448.26,448.86,73910.0,429.7973,431.3597,429.6727,430.2478,73910.0
2022-05-17 09:40:00,449.0,449.77,448.06,448.16,23999.0,430.382,431.12,429.4809,429.5768,23999.0
2022-05-17 09:50:00,448.19,448.77,447.67,448.71,7497.0,429.6056,430.1615,429.1071,430.104,7497.0
2022-05-17 10:00:00,448.74,449.89,448.32,448.32,32615.0,430.1328,431.2351,429.7302,429.7302,32615.0
2022-05-17 10:10:00,448.06,448.98,447.42,448.98,13271.0,429.4809,430.3628,428.8675,430.3628,13271.0
2022-05-17 10:20:00,449.1,449.11,446.85,446.85,12689.0,430.4778,430.4874,428.3211,428.3211,12689.0
2022-05-17 10:30:00,447.1,447.85,446.49,446.49,6566.0,428.5608,429.2797,427.976,427.976,6566.0
2022-05-17 10:40:00,446.55,446.63,445.33,446.16,10156.0,428.0336,428.1102,426.8641,427.6597,10156.0
2022-05-17 10:50:00,446.04,447.21,445.7,446.92,4439.0,427.5447,428.6662,427.2188,428.3882,4439.0
2022-05-17 11:00:00,447.32,448.42,447.29,448.42,9450.0,428.7716,429.826,428.7429,429.826,9450.0
2022-05-17 11:10:00,448.45,449.0,448.06,448.91,9564.0,429.8548,430.382,429.4809,430.2957,9564.0
2022-05-17 11:20:00,448.7,449.48,448.58,449.15,8620.0,430.0944,430.8421,429.9794,430.5258,8620.0
2022-05-17 11:30:00,449.43,450.3,449.39,450.06,16661.0,430.7941,431.6281,430.7558,431.398,16661.0
2022-05-17 11:40:00,450.23,450.5,449.76,449.9,7976.0,431.561,431.8198,431.1105,431.2447,7976.0
2022-05-17 11:50:00,449.98,450.63,449.97,450.48,14159.0,431.3213,431.9444,431.3117,431.8006,14159.0
2022-05-17 12:00:00,450.53,450.87,449.77,450.32,3956.0,431.8485,432.1744,431.12,431.6472,3956.0
2022-05-17 12:10:00,450.22,451.25,449.89,450.96,5272.0,431.5514,432.5387,431.2351,432.2607,5272.0
2022-05-17 12:20:00,451.16,451.63,450.9,451.21,4010.0,432.4524,432.9029,432.2032,432.5003,4010.0
2022-05-17 12:30:00,451.11,451.67,451.04,451.32,6100.0,432.4045,432.9413,432.3374,432.6058,6100.0
2022-05-17 12:40:00,451.41,451.87,451.28,451.57,8018.0,432.692,433.133,432.5674,432.8454,8018.0
2022-05-17 12:50:00,451.32,451.5,451.32,451.5,1960.0,432.6058,432.7783,432.6058,432.7783,1960.0
2022-05-17 13:00:00,451.55,452.43,450.95,452.23,11610.0,432.8262,433.6697,432.2511,433.478,11610.0
2022-05-17 13:10:00,452.28,452.92,452.14,452.74,20659.0,433.526,434.1394,433.3918,433.9669,20659.0
2022-05-17 13:20:00,452.72,452.85,452.15,452.32,16925.0,433.9477,434.0723,433.4014,433.5643,16925.0
2022-05-17 13:30:00,452.18,452.78,452.18,452.43,7241.0,433.4301,434.0052,433.4301,433.6697,7241.0
2022-05-17 13:40:00,452.42,452.58,452.04,452.42,17258.0,433.6602,433.8135,433.2959,433.6602,17258.0
2022-05-17 13:50:00,452.57,452.7,452.16,452.18,16094.0,433.8039,433.9285,433.4109,433.4301,16094.0
2022-05-17 14:00:00,452.35,453.42,451.55,453.42,15891.0,433.5931,434.6187,432.8262,434.6187,15891.0
2022-05-17 14:10:00,452.96,453.08,450.71,450.72,26582.0,434.1778,434.2928,432.0211,432.0307,26582.0
2022-05-17 14:20:00,450.85,451.61,449.43,451.24,6542.0,432.1553,432.8837,430.7941,432.5291,6542.0
2022-05-17 14:30:00,450.81,451.8,450.48,451.76,8136.0,432.1169,433.0659,431.8006,433.0275,8136.0
2022-05-17 14:40:00,452.03,453.81,451.85,453.72,23740.0,433.2863,434.9925,433.1138,434.9063,23740.0
2022-05-17 14:50:00,453.67,453.73,452.82,453.01,23056.0,434.8583,434.9158,434.0436,434.2257,23056.0
2022-05-17 15:00:00,452.97,454.27,452.97,453.75,38169.0,434.1874,435.4334,434.1874,434.935,38169.0
2022-05-17 15:10:00,453.69,453.97,453.41,453.97,17790.0,434.8775,435.1459,434.6091,435.1459,17790.0
2022-05-17 15:20:00,453.89,454.28,453.75,453.83,9497.0,435.0692,435.443,434.935,435.0117,9497.0
2022-05-17 15:30:00,453.99,454.15,453.35,453.35,8457.0,435.1651,435.3184,434.5516,434.5516,8457.0
2022-05-17 15:40:00,453.28,453.99,452.72,452.92,24806.0,434.4845,435.1651,433.9477,434.1394,24806.0
2022-05-17 15:50:00,453.13,454.52,453.04,454.42,75325.0,434.3407,435.6731,434.2545,435.5772,75325.0
2022-05-18 09:30:00,449.38,449.59,447.2,447.34,66090.0,430.7462,430.9475,428.6566,428.7908,66090.0
2022-05-18 09:40:00,447.17,448.5,446.38,447.95,20731.0,428.6279,429.9027,427.8706,429.3755,20731.0
2022-05-18 09:50:00,448.61,448.61,446.49,446.63,10395.0,430.0081,430.0081,427.976,428.1102,10395.0
2022-05-18 10:00:00,447.04,449.08,446.89,447.87,11221.0,428.5032,430.4587,428.3595,429.2988,11221.0
2022-05-18 10:10:00,447.87,448.55,447.54,448.05,7820.0,429.2988,429.9506,428.9825,429.4714,7820.0
2022-05-18 10:20:00,448.78,448.96,447.02,447.02,5889.0,430.1711,430.3436,428.4841,428.4841,5889.0
2022-05-18 10:30:00,446.97,447.31,446.27,447.07,19214.0,428.4361,428.762,427.7652,428.532,19214.0
2022-05-18 10:40:00,447.06,448.01,446.85,447.54,29379.0,428.5224,429.433,428.3211,428.9825,29379.0
2022-05-18 10:50:00,447.47,447.71,446.68,447.42,3701.0,428.9154,429.1455,428.1582,428.8675,3701.0
2022-05-18 11:00:00,446.87,446.87,445.51,445.7,7673.0,428.3403,428.3403,427.0367,427.2188,7673.0
2022-05-18 11:10:00,445.49,445.51,444.37,444.38,8087.0,427.0175,427.0367,425.944,425.9535,8087.0
2022-05-18 11:20:00,444.08,444.22,442.61,442.65,4997.0,425.666,425.8002,424.2569,424.2953,4997.0
2022-05-18 11:30:00,442.78,443.56,442.26,443.28,4492.0,424.4199,425.1675,423.9214,424.8992,4492.0
2022-05-18 11:40:00,443.02,443.79,442.82,443.15,2970.0,424.6499,425.388,424.4582,424.7745,2970.0
2022-05-18 11:50:00,443.27,443.27,441.83,442.02,18530.0,424.8896,424.8896,423.5093,423.6914,18530.0
2022-05-18 12:00:00,441.95,442.06,440.53,440.53,4900.0,423.6243,423.7297,422.2632,422.2632,4900.0
2022-05-18 12:10:00,440.75,442.22,440.45,441.74,7029.0,422.4741,423.8831,422.1865,423.423,7029.0
2022-05-18 12:20:00,441.91,441.91,440.39,440.96,7874.0,423.586,423.586,422.129,422.6754,7874.0
2022-05-18 12:30:00,440.72,441.64,440.49,440.89,5452.0,422.4453,423.3272,422.2248,422.6083,5452.0
2022-05-18 12:40:00,441.19,442.09,440.82,441.7,13770.0,422.8958,423.7585,422.5412,423.3847,13770.0
2022-05-18 12:50:00,441.99,442.71,441.97,442.53,8131.0,423.6626,424.3528,423.6435,424.1803,8131.0
2022-05-18 13:00:00,442.42,442.42,440.02,440.02,17718.0,424.0748,424.0748,421.7743,421.7743,17718.0
2022-05-18 13:10:00,439.86,439.86,439.0,439.22,18991.0,421.621,421.621,420.7966,421.0075,18991.0
2022-05-18 13:20:00,439.27,440.18,439.27,439.98,20982.0,421.0554,421.9277,421.0554,421.736,20982.0
2022-05-18 13:30:00,439.98,440.43,439.61,440.27,12447.0,421.736,422.1673,421.3813,422.014,12447.0
2022-05-18 13:40:00,440.22,440.22,438.1,438.47,15813.0,421.966,421.966,419.9339,420.2886,15813.0
2022-05-18 13:50:00,438.35,438.64,437.66,438.03,18604.0,420.1736,420.4516,419.5122,419.8668,18604.0
2022-05-18 14:00:00,438.18,438.46,437.34,438.07,17575.0,420.0106,420.279,419.2055,419.9052,17575.0
2022-05-18 14:10:00,438.16,438.4,437.15,438.19,19183.0,419.9915,420.2215,419.0233,420.0202,19183.0
2022-05-18 14:20:00,438.08,438.88,437.58,438.79,13275.0,419.9148,420.6816,419.4355,420.5953,13275.0
2022-05-18 14:30:00,438.75,439.1,436.75,437.24,10139.0,420.557,420.8925,418.6399,419.1096,10139.0
2022-05-18 14:40:00,437.57,437.87,436.38,437.42,16562.0,419.4259,419.7135,418.2853,419.2821,16562.0
2022-05-18 14:50:00,437.24,437.71,436.21,436.38,9292.0,419.1096,419.5601,418.1223,418.2853,9292.0
2022-05-18 15:00:00,436.46,437.34,436.46,436.71,10307.0,418.3619,419.2055,418.3619,418.6016,10307.0
2022-05-18 15:10:00,437.17,437.53,436.72,436.85,7376.0,419.0425,419.3876,418.6112,418.7358,7376.0
2022-05-18 15:20:00,437.01,437.33,435.5,435.73,14153.0,418.8891,419.1959,417.4418,417.6622,14153.0
2022-05-18 15:30:00,435.77,438.35,435.63,438.15,16677.0,417.7006,420.1736,417.5664,419.9819,16677.0
2022-05-18 15:40:00,438.18,438.22,436.24,436.55,20560.0,420.0106,420.049,418.1511,418.4482,20560.0
2022-05-18 15:50:00,436.43,437.64,436.04,437.18,126441.0,418.3332,419.493,417.9594,419.0521,126441.0
2022-05-19 09:30:00,433.11,438.06,433.11,437.06,66995.0,415.1509,419.8956,415.1509,418.9371,66995.0
2022-05-19 09:40:00,437.32,437.45,433.62,433.62,19982.0,419.1863,419.3109,415.6397,415.6397,19982.0
2022-05-19 09:50:00,433.8,435.76,433.11,434.06,26932.0,415.8122,417.691,415.1509,416.0615,26932.0
2022-05-19 10:00:00,433.92,436.89,433.69,435.65,33880.0,415.9273,418.7741,415.7068,417.5855,33880.0
2022-05-19 10:10:00,435.37,437.61,435.32,436.74,18566.0,417.3171,419.4643,417.2692,418.6303,18566.0
2022-05-19 10:20:00,436.67,438.23,435.18,435.9,22318.0,418.5632,420.0586,417.135,417.8252,22318.0
2022-05-19 10:30:00,435.56,437.1,434.5,434.51,14882.0,417.4993,418.9754,416.4832,416.4928,14882.0
2022-05-19 10:40:00,434.73,434.89,433.28,433.41,18334.0,416.7037,416.857,415.3138,415.4384,18334.0
2022-05-19 10:50:00,433.86,435.75,433.2,434.54,18449.0,415.8698,417.6814,415.2371,416.5216,18449.0
2022-05-19 11:00:00,434.95,435.2,433.52,434.6,15127.0,416.9146,417.1542,415.5439,416.5791,15127.0
2022-05-19 11:10:00,434.79,436.17,433.94,435.01,6796.0,416.7612,418.084,415.9464,416.9721,6796.0
2022-05-19 11:20:00,434.63,436.28,434.62,435.57,22634.0,416.6078,418.1894,416.5982,417.5089,22634.0
2022-05-19 11:30:00,435.74,439.02,435.74,439.02,12718.0,417.6718,420.8158,417.6718,420.8158,12718.0
2022-05-19 11:40:00,439.01,440.43,439.0,440.13,8924.0,420.8062,422.1673,420.7966,421.8798,8924.0
2022-05-19 11:50:00,439.88,440.04,438.72,438.93,3818.0,421.6401,421.7935,420.5282,420.7295,3818.0
2022-05-19 12:00:00,438.87,439.22,438.42,438.9,8366.0,420.672,421.0075,420.2407,420.7008,8366.0
2022-05-19 12:10:00,438.96,439.63,438.79,438.92,7437.0,420.7583,421.4005,420.5953,420.7199,7437.0
2022-05-19 12:20:00,437.9,438.2,437.19,438.15,6570.0,419.7422,420.0298,419.0617,419.9819,6570.0
2022-05-19 12:30:00,438.09,438.48,436.43,436.43,11545.0,419.9244,420.2982,418.3332,418.3332,11545.0
2022-05-19 12:40:00,436.33,436.33,435.19,435.78,5512.0,418.2373,418.2373,417.1446,417.7101,5512.0
2022-05-19 12:50:00,436.2,437.28,436.07,437.24,10725.0,418.1127,419.1479,417.9881,419.1096,10725.0
2022-05-19 13:00:00,437.13,438.31,436.76,437.57,5756.0,419.0042,420.1352,418.6495,419.4259,5756.0
2022-05-19 13:10:00,437.74,437.74,435.93,437.51,10890.0,419.5889,419.5889,417.8539,419.3684,10890.0
2022-05-19 13:20:00,437.16,438.76,437.16,438.09,51874.0,419.0329,420.5666,419.0329,419.9244,51874.0
2022-05-19 13:30:00,437.88,439.14,437.88,438.86,7295.0,419.7231,420.9308,419.7231,420.6624,7295.0
2022-05-19 13:40:00,438.74,439.35,437.03,437.03,13671.0,420.5474,421.1321,418.9083,418.9083,13671.0
2022-05-19 13:50:00,436.69,441.75,436.69,441.11,31758.0,418.5824,423.4326,418.5824,422.8191,31758.0
2022-05-19 14:00:00,441.23,441.36,438.67,439.55,26610.0,422.9342,423.0588,420.4803,421.3238,26610.0
2022-05-19 14:10:00,439.75,440.3,439.2,439.28,7827.0,421.5155,422.0427,420.9883,421.065,7827.0
2022-05-19 14:20:00,438.91,440.12,438.91,439.48,9245.0,420.7104,421.8702,420.7104,421.2567,9245.0
2022-05-19 14:30:00,439.24,440.54,438.84,440.02,9540.0,421.0267,422.2728,420.6433,421.7743,9540.0
2022-05-19 14:40:00,439.8,440.67,438.32,440.6,10848.0,421.5635,422.3974,420.1448,422.3303,10848.0
2022-05-19 14:50:00,440.85,441.14,439.79,440.53,9395.0,422.5699,422.8479,421.5539,422.2632,9395.0
2022-05-19 15:00:00,440.94,442.1,440.45,440.57,18924.0,422.6562,423.7681,422.1865,422.3015,18924.0
2022-05-19 15:10:00,440.35,440.57,439.16,439.38,13146.0,422.0906,422.3015,420.95,421.1609,13146.0
2022-05-19 15:20:00,439.17,439.28,437.62,437.62,11274.0,420.9596,421.065,419.4738,419.4738,11274.0
2022-05-19 15:30:00,437.47,437.87,436.86,437.29,12794.0,419.3301,419.7135,418.7454,419.1575,12794.0
2022-05-19 15:40:00,437.16,438.87,436.9,437.9,24295.0,419.0329,420.672,418.7837,419.7422,24295.0
2022-05-19 15:50:00,437.9,438.2,436.19,436.49,47507.0,419.7422,420.0298,418.1031,418.3907,47507.0
2022-05-20 09:30:00,441.23,441.63,438.76,439.37,62131.0,422.9342,423.3176,420.5666,421.1513,62131.0
2022-05-20 09:40:00,439.13,439.55,437.1,437.31,34361.0,420.9212,421.3238,418.9754,419.1767,34361.0
2022-05-20 09:50:00,437.3,438.04,437.0,437.79,24861.0,419.1671,419.8764,418.8796,419.6368,24861.0
2022-05-20 10:00:00,437.63,438.07,435.37,435.37,19133.0,419.4834,419.9052,417.3171,417.3171,19133.0
2022-05-20 10:10:00,435.48,436.33,435.32,435.89,17504.0,417.4226,418.2373,417.2692,417.8156,17504.0
2022-05-20 10:20:00,435.91,436.8,435.21,436.3,9294.0,417.8348,418.6879,417.1638,418.2086,9294.0
2022-05-20 10:30:00,436.1,436.42,435.0,435.18,5057.0,418.0169,418.3236,416.9625,417.135,5057.0
2022-05-20 10:40:00,435.2,435.78,434.3,434.48,10416.0,417.1542,417.7101,416.2915,416.4641,10416.0
2022-05-20 10:50:00,434.08,434.09,431.98,432.13,6945.0,416.0806,416.0902,414.0677,414.2115,6945.0
2022-05-20 11:00:00,432.16,432.27,431.29,431.48,7976.0,414.2403,414.3457,413.4063,413.5884,7976.0
2022-05-20 11:10:00,431.14,431.25,430.01,430.39,6451.0,413.2625,413.368,412.1794,412.5436,6451.0
2022-05-20 11:20:00,430.22,431.2,429.6,430.94,5600.0,412.3807,413.3201,411.7864,413.0708,5600.0
2022-05-20 11:30:00,430.93,432.06,430.3,430.67,9177.0,413.0613,414.1444,412.4574,412.812,9177.0
2022-05-20 11:40:00,430.89,431.63,430.5,431.1,6816.0,413.0229,413.7322,412.6491,413.2242,6816.0
2022-05-20 11:50:00,431.0,432.07,430.87,431.12,3789.0,413.1284,414.154,413.0037,413.2434,3789.0
2022-05-20 12:00:00,431.01,431.08,428.8,428.8,16145.0,413.1379,413.205,411.0196,411.0196,16145.0
2022-05-20 12:10:00,428.76,429.63,428.09,428.69,18672.0,410.9812,411.8152,410.339,410.9141,18672.0
2022-05-20 12:20:00,428.84,429.77,428.76,429.05,14121.0,411.0579,411.9494,410.9812,411.2592,14121.0
2022-05-20 12:30:00,428.81,429.49,427.86,428.02,9652.0,411.0292,411.681,410.1186,410.2719,9652.0
2022-05-20 12:40:00,427.78,428.81,426.83,428.68,10313.0,410.0419,411.0292,409.1313,410.9046,10313.0
2022-05-20 12:50:00,428.74,428.75,427.74,428.04,12781.0,410.9621,410.9716,410.0035,410.2911,12781.0
2022-05-20 13:00:00,428.14,428.19,426.65,427.0,7946.0,410.3869,410.4349,408.9587,409.2942,7946.0
2022-05-20 13:10:00,426.92,426.92,426.39,426.48,19327.0,409.2175,409.2175,408.7095,408.7958,19327.0
2022-05-20 13:20:00,426.25,426.54,425.42,425.61,3014.0,408.5753,408.8533,407.7797,407.9619,3014.0
2022-05-20 13:30:00,425.93,428.47,425.93,428.14,18473.0,408.2686,410.7033,408.2686,410.3869,18473.0
2022-05-20 13:40:00,427.78,428.89,427.26,428.13,15938.0,410.0419,411.1058,409.5434,410.3774,15938.0
2022-05-20 13:50:00,428.16,429.1,427.59,428.59,7236.0,410.4061,411.3071,409.8597,410.8183,7236.0
2022-05-20 14:00:00,428.62,429.1,427.09,427.75,15883.0,410.847,411.3071,409.3805,410.0131,15883.0
2022-05-20 14:10:00,427.82,428.25,427.0,427.19,5322.0,410.0802,410.4924,409.2942,409.4763,5322.0
2022-05-20 14:20:00,427.38,427.62,426.82,427.44,5140.0,409.6585,409.8885,409.1217,409.716,5140.0
2022-05-20 14:30:00,427.85,427.85,426.48,427.21,12543.0,410.109,410.109,408.7958,409.4955,12543.0
2022-05-20 14:40:00,427.54,429.08,427.36,429.08,66872.0,409.8118,411.288,409.6393,411.288,66872.0
2022-05-20 14:50:00,429.11,430.69,428.69,429.15,25612.0,411.3167,412.8312,410.9141,411.3551,25612.0
2022-05-20 15:00:00,429.24,429.55,427.9,427.9,4609.0,411.4413,411.7385,410.1569,410.1569,4609.0
2022-05-20 15:10:00,428.1,429.18,427.79,428.76,7117.0,410.3486,411.3838,410.0515,410.9812,7117.0
2022-05-20 15:20:00,429.12,430.78,428.99,430.75,4329.0,411.3263,412.9175,411.2017,412.8887,4329.0
2022-05-20 15:30:00,430.68,433.47,430.33,432.91,25852.0,412.8216,415.4959,412.4861,414.9592,25852.0
2022-05-20 15:40:00,433.14,434.67,433.06,434.24,24519.0,415.1796,416.6462,415.1029,416.234,24519.0
2022-05-20 15:50:00,434.37,435.7,433.91,435.5,88099.0,416.3586,417.6335,415.9177,417.4418,88099.0
2022-05-23 09:30:00,439.43,439.79,436.9,437.51,77147.0,421.2088,421.5539,418.7837,419.3684,77147.0
2022-05-23 09:40:00,437.16,439.54,436.97,438.62,32498.0,419.0329,421.3142,418.8508,420.4324,32498.0
2022-05-23 09:50:00,438.66,439.24,436.04,436.11,25207.0,420.4707,421.0267,417.9594,418.0265,25207.0
2022-05-23 10:00:00,436.1,436.1,434.1,434.69,24175.0,418.0169,418.0169,416.0998,416.6653,24175.0
2022-05-23 10:10:00,434.88,436.47,434.79,436.32,15225.0,416.8475,418.3715,416.7612,418.2278,15225.0
2022-05-23 10:20:00,436.05,437.16,435.49,437.16,18732.0,417.9689,419.0329,417.4322,419.0329,18732.0
2022-05-23 10:30:00,437.93,438.73,437.27,438.3,34803.0,419.771,420.5378,419.1384,420.1257,34803.0
2022-05-23 10:40:00,438.65,439.21,437.35,438.24,17482.0,420.4611,420.9979,419.215,420.0681,17482.0
2022-05-23 10:50:00,438.02,438.39,436.81,438.39,16035.0,419.8573,420.2119,418.6974,420.2119,16035.0
2022-05-23 11:00:00,438.1,439.94,438.1,439.13,16190.0,419.9339,421.6976,419.9339,420.9212,16190.0
2022-05-23 11:10:00,438.99,440.45,438.99,439.85,15389.0,420.787,422.1865,420.787,421.6114,15389.0
2022-05-23 11:20:00,439.61,440.55,439.61,440.55,7651.0,421.3813,422.2824,421.3813,422.2824,7651.0
2022-05-23 11:30:00,440.62,441.56,440.32,441.55,10353.0,422.3495,423.2505,422.0619,423.2409,10353.0
2022-05-23 11:40:00,441.18,441.61,440.18,440.56,7314.0,422.8862,423.2984,421.9277,422.2919,7314.0
2022-05-23 11:50:00,440.42,441.06,440.42,440.73,6338.0,422.1577,422.7712,422.1577,422.4549,6338.0
2022-05-23 12:00:00,440.39,441.6,440.31,441.34,20404.0,422.129,423.2888,422.0523,423.0396,20404.0
2022-05-23 12:10:00,440.76,440.82,440.07,440.12,1200.0,422.4836,422.5412,421.8223,421.8702,1200.0
2022-05-23 12:20:00,440.79,441.29,440.22,440.22,4139.0,422.5124,422.9917,421.966,421.966,4139.0
2022-05-23 12:30:00,440.18,440.42,439.38,440.27,4020.0,421.9277,422.1577,421.1609,422.014,4020.0
2022-05-23 12:40:00,440.22,440.53,439.48,439.54,5790.0,421.966,422.2632,421.2567,421.3142,5790.0
2022-05-23 12:50:00,439.54,439.64,439.04,439.48,4248.0,421.3142,421.4101,420.835,421.2567,4248.0
2022-05-23 13:00:00,439.73,439.94,439.16,439.53,3386.0,421.4964,421.6976,420.95,421.3046,3386.0
2022-05-23 13:10:00,439.42,439.57,438.09,438.26,11259.0,421.1992,421.343,419.9244,420.0873,11259.0
2022-05-23 13:20:00,437.8,439.06,437.44,439.06,4279.0,419.6464,420.8541,419.3013,420.8541,4279.0
2022-05-23 13:30:00,439.19,440.03,439.01,439.82,6480.0,420.9787,421.7839,420.8062,421.5826,6480.0
2022-05-23 13:40:00,439.53,440.57,439.53,440.41,4625.0,421.3046,422.3015,421.3046,422.1482,4625.0
2022-05-23 13:50:00,440.39,440.87,440.1,440.87,1532.0,422.129,422.5891,421.851,422.5891,1532.0
2022-05-23 14:00:00,441.02,441.09,440.45,440.8,5040.0,422.7329,422.8,422.1865,422.522,5040.0
2022-05-23 14:10:00,441.08,441.38,441.08,441.38,5017.0,422.7904,423.0779,422.7904,423.0779,5017.0
2022-05-23 14:20:00,441.52,441.69,441.16,441.51,6100.0,423.2121,423.3751,422.8671,423.2025,6100.0
2022-05-23 14:30:00,441.38,441.91,441.26,441.56,8917.0,423.0779,423.586,422.9629,423.2505,8917.0
2022-05-23 14:40:00,441.55,442.14,440.87,440.87,6757.0,423.2409,423.8064,422.5891,422.5891,6757.0
2022-05-23 14:50:00,441.35,441.35,440.57,440.69,6849.0,423.0492,423.0492,422.3015,422.4165,6849.0
2022-05-23 15:00:00,440.75,441.56,440.75,441.3,4615.0,422.4741,423.2505,422.4741,423.0013,4615.0
2022-05-23 15:10:00,441.51,441.52,440.26,440.56,5137.0,423.2025,423.2121,422.0044,422.2919,5137.0
2022-05-23 15:20:00,440.52,440.52,439.6,439.98,1516.0,422.2536,422.2536,421.3717,421.736,1516.0
2022-05-23 15:30:00,439.75,440.81,439.47,439.48,4875.0,421.5155,422.5316,421.2471,421.2567,4875.0
2022-05-23 15:40:00,439.48,439.51,438.02,438.22,13314.0,421.2567,421.2855,419.8573,420.049,13314.0
2022-05-23 15:50:00,438.15,440.17,438.12,440.14,81252.0,419.9819,421.9181,419.9531,421.8894,81252.0
2022-05-24 09:30:00,436.25,437.53,432.49,433.0,41564.0,418.1607,419.3876,414.5566,415.0454,41564.0
2022-05-24 09:40:00,433.02,434.13,432.66,433.69,25372.0,415.0646,416.1286,414.7195,415.7068,25372.0
2022-05-24 09:50:00,433.45,434.22,432.4,432.77,18662.0,415.4768,416.2148,414.4703,414.825,18662.0
2022-05-24 10:00:00,432.64,432.69,430.33,430.67,28712.0,414.7003,414.7483,412.4861,412.812,28712.0
2022-05-24 10:10:00,430.89,431.6,429.55,429.87,20375.0,413.0229,413.7035,411.7385,412.0452,20375.0
2022-05-24 10:20:00,430.01,431.27,429.59,430.6,15010.0,412.1794,413.3872,411.7768,412.7449,15010.0
2022-05-24 10:30:00,430.33,430.42,428.81,429.73,17325.0,412.4861,412.5724,411.0292,411.911,17325.0
2022-05-24 10:40:00,429.44,429.8,427.98,427.98,6841.0,411.633,411.9781,410.2336,410.2336,6841.0
2022-05-24 10:50:00,427.72,428.79,427.68,428.57,10441.0,409.9844,411.01,409.946,410.7991,10441.0
2022-05-24 11:00:00,428.39,429.0,428.18,428.6,3495.0,410.6266,411.2113,410.4253,410.8279,3495.0
2022-05-24 11:10:00,428.38,428.95,427.62,427.62,5215.0,410.617,411.1634,409.8885,409.8885,5215.0
2022-05-24 11:20:00,427.26,428.46,427.04,428.46,4872.0,409.5434,410.6937,409.3326,410.6937,4872.0
2022-05-24 11:30:00,428.56,428.65,427.92,428.37,3905.0,410.7895,410.8758,410.1761,410.6074,3905.0
2022-05-24 11:40:00,428.48,431.63,428.48,431.18,13946.0,410.7128,413.7322,410.7128,413.3009,13946.0
2022-05-24 11:50:00,431.26,431.26,430.29,430.52,6798.0,413.3776,413.3776,412.4478,412.6683,6798.0
2022-05-24 12:00:00,430.37,431.58,429.99,431.46,7990.0,412.5245,413.6843,412.1602,413.5693,7990.0
2022-05-24 12:10:00,431.47,432.87,431.46,431.77,23329.0,413.5789,414.9208,413.5693,413.8664,23329.0
2022-05-24 12:20:00,431.35,431.6,430.94,430.95,4289.0,413.4638,413.7035,413.0708,413.0804,4289.0
2022-05-24 12:30:00,431.13,431.5,429.46,429.5,5873.0,413.253,413.6076,411.6522,411.6905,5873.0
2022-05-24 12:40:00,429.7,429.97,429.29,429.77,25703.0,411.8823,412.1411,411.4893,411.9494,25703.0
2022-05-24 12:50:00,429.76,430.89,429.54,430.53,7156.0,411.9398,413.0229,411.7289,412.6778,7156.0
2022-05-24 13:00:00,430.13,430.13,428.55,429.17,2663.0,412.2944,412.2944,410.7799,411.3742,2663.0
2022-05-24 13:10:00,429.08,430.21,429.08,430.05,5943.0,411.288,412.3711,411.288,412.2177,5943.0
2022-05-24 13:20:00,429.66,430.31,429.24,430.3,5332.0,411.8439,412.467,411.4413,412.4574,5332.0
2022-05-24 13:30:00,430.01,430.54,429.5,430.43,1960.0,412.1794,412.6874,411.6905,412.582,1960.0
2022-05-24 13:40:00,430.93,431.71,430.37,430.93,7266.0,413.0613,413.8089,412.5245,413.0613,7266.0
2022-05-24 13:50:00,431.43,431.8,431.22,431.38,2000.0,413.5405,413.8952,413.3392,413.4926,2000.0
2022-05-24 14:00:00,431.46,432.53,430.66,432.13,29514.0,413.5693,414.5949,412.8024,414.2115,29514.0
2022-05-24 14:10:00,431.96,433.34,431.19,431.43,12829.0,414.0485,415.3713,413.3105,413.5405,12829.0
2022-05-24 14:20:00,431.38,432.62,431.02,432.02,13167.0,413.4926,414.6812,413.1475,414.1061,13167.0
2022-05-24 14:30:00,432.15,433.19,431.99,433.12,4174.0,414.2307,415.2275,414.0773,415.1604,4174.0
2022-05-24 14:40:00,432.54,432.54,430.25,430.62,12572.0,414.6045,414.6045,412.4094,412.7641,12572.0
2022-05-24 14:50:00,430.49,430.87,429.9,430.87,21201.0,412.6395,413.0037,412.074,413.0037,21201.0
2022-05-24 15:00:00,430.95,432.47,430.93,431.72,11631.0,413.0804,414.5374,413.0613,413.8185,11631.0
2022-05-24 15:10:00,431.92,432.61,431.9,432.09,21127.0,414.0102,414.6716,413.991,414.1732,21127.0
2022-05-24 15:20:00,431.97,433.44,431.46,432.88,20765.0,414.0581,415.4672,413.5693,414.9304,20765.0
2022-05-24 15:30:00,433.49,435.86,432.99,435.37,40717.0,415.5151,417.7868,415.0358,417.3171,40717.0
2022-05-24 15:40:00,435.5,436.0,434.91,435.3,34528.0,417.4418,417.921,416.8762,417.25,34528.0
2022-05-24 15:50:00,435.39,435.82,433.68,434.71,65960.0,417.3363,417.7485,415.6972,416.6845,65960.0
2022-05-25 09:30:00,433.21,436.98,432.93,436.14,45172.0,415.2467,418.8604,414.9783,418.0552,45172.0
2022-05-25 09:40:00,436.23,437.91,435.61,435.77,20711.0,418.1415,419.7518,417.5472,417.7006,20711.0
2022-05-25 09:50:00,435.9,437.73,435.9,437.12,16050.0,417.8252,419.5793,417.8252,418.9946,16050.0
2022-05-25 10:00:00,436.8,437.82,436.51,437.31,10468.0,418.6879,419.6656,418.4099,419.1767,10468.0
2022-05-25 10:10:00,437.5,439.53,437.5,439.25,11926.0,419.3588,421.3046,419.3588,421.0363,11926.0
2022-05-25 10:20:00,439.08,441.01,438.96,441.0,9243.0,420.8733,422.7233,420.7583,422.7137,9243.0
2022-05-25 10:30:00,441.19,442.31,440.91,442.08,12932.0,422.8958,423.9694,422.6274,423.7489,12932.0
2022-05-25 10:40:00,442.17,442.18,440.91,441.29,9525.0,423.8352,423.8448,422.6274,422.9917,9525.0
2022-05-25 10:50:00,441.48,441.75,441.01,441.25,5358.0,423.1738,423.4326,422.7233,422.9533,5358.0
2022-05-25 11:00:00,441.25,441.3,440.36,441.18,6967.0,422.9533,423.0013,422.1002,422.8862,6967.0
2022-05-25 11:10:00,440.84,441.76,440.77,441.27,4162.0,422.5603,423.4422,422.4932,422.9725,4162.0
2022-05-25 11:20:00,441.08,441.22,440.7,440.8,3617.0,422.7904,422.9246,422.4261,422.522,3617.0
2022-05-25 11:30:00,440.89,440.92,438.93,439.5,14555.0,422.6083,422.637,420.7295,421.2759,14555.0
2022-05-25 11:40:00,439.33,440.44,439.01,440.23,6465.0,421.1129,422.1769,420.8062,421.9756,6465.0
2022-05-25 11:50:00,440.35,440.55,439.75,440.23,2400.0,422.0906,422.2824,421.5155,421.9756,2400.0
2022-05-25 12:00:00,440.52,441.01,439.94,440.17,9706.0,422.2536,422.7233,421.6976,421.9181,9706.0
2022-05-25 12:10:00,440.28,440.75,440.22,440.23,5042.0,422.0236,422.4741,421.966,421.9756,5042.0
2022-05-25 12:20:00,440.27,440.27,438.33,438.81,7889.0,422.014,422.014,420.1544,420.6145,7889.0
2022-05-25 12:30:00,439.32,439.57,438.24,438.85,11163.0,421.1034,421.343,420.0681,420.6528,11163.0
2022-05-25 12:40:00,439.06,439.85,438.9,439.85,9550.0,420.8541,421.6114,420.7008,421.6114,9550.0
2022-05-25 12:50:00,439.83,439.83,438.87,439.59,3695.0,421.5922,421.5922,420.672,421.3622,3695.0
2022-05-25 13:00:00,439.39,439.56,439.26,439.36,2693.0,421.1705,421.3334,421.0458,421.1417,2693.0
2022-05-25 13:10:00,439.27,439.76,438.66,439.4,5448.0,421.0554,421.5251,420.4707,421.18,5448.0
2022-05-25 13:20:00,439.36,439.84,438.87,439.77,10868.0,421.1417,421.6018,420.672,421.5347,10868.0
2022-05-25 13:30:00,439.83,440.3,439.38,439.73,5615.0,421.5922,422.0427,421.1609,421.4964,5615.0
2022-05-25 13:40:00,439.68,439.87,439.24,439.77,8194.0,421.4484,421.6306,421.0267,421.5347,8194.0
2022-05-25 13:50:00,439.93,439.93,438.83,439.33,7261.0,421.6881,421.6881,420.6337,421.1129,7261.0
2022-05-25 14:00:00,439.08,441.68,437.25,438.44,34299.0,420.8733,423.3655,419.1192,420.2598,34299.0
2022-05-25 14:10:00,438.89,441.18,438.68,440.09,15593.0,420.6912,422.8862,420.4899,421.8414,15593.0
2022-05-25 14:20:00,440.0,441.75,439.99,441.51,8480.0,421.7552,423.4326,421.7456,423.2025,8480.0
2022-05-25 14:30:00,441.8,442.66,441.68,441.83,20094.0,423.4805,424.3049,423.3655,423.5093,20094.0
2022-05-25 14:40:00,441.79,442.63,441.67,441.91,13566.0,423.4709,424.2761,423.3559,423.586,13566.0
2022-05-25 14:50:00,442.16,443.27,442.14,443.04,15893.0,423.8256,424.8896,423.8064,424.6691,15893.0
2022-05-25 15:00:00,443.23,444.9,443.23,444.6,16349.0,424.8512,426.452,424.8512,426.1644,16349.0
2022-05-25 15:10:00,444.82,445.04,444.17,444.36,18392.0,426.3753,426.5862,425.7522,425.9344,18392.0
2022-05-25 15:20:00,444.16,444.42,443.94,444.24,11082.0,425.7427,425.9919,425.5318,425.8193,11082.0
2022-05-25 15:30:00,444.41,444.6,443.35,443.6,15097.0,425.9823,426.1644,424.9663,425.2059,15097.0
2022-05-25 15:40:00,443.43,443.96,443.25,443.43,14162.0,425.0429,425.551,424.8704,425.0429,14162.0
2022-05-25 15:50:00,443.29,443.52,442.26,443.08,44061.0,424.9087,425.1292,423.9214,424.7074,44061.0
2022-05-26 09:30:00,445.95,450.49,445.89,449.45,61562.0,427.4584,431.8102,427.4009,430.8133,61562.0
2022-05-26 09:40:00,449.5,450.65,449.21,449.89,34368.0,430.8612,431.9636,430.5833,431.2351,34368.0
2022-05-26 09:50:00,450.09,451.12,449.97,450.91,12189.0,431.4268,432.4141,431.3117,432.2128,12189.0
2022-05-26 10:00:00,450.98,451.67,450.6,451.26,8808.0,432.2799,432.9413,431.9156,432.5483,8808.0
2022-05-26 10:10:00,450.97,452.41,450.89,452.16,4846.0,432.2703,433.6506,432.1936,433.4109,4846.0
2022-05-26 10:20:00,452.35,452.83,451.72,451.73,4037.0,433.5931,434.0532,432.9892,432.9988,4037.0
2022-05-26 10:30:00,451.9,452.48,451.29,452.48,11494.0,433.1617,433.7177,432.577,433.7177,11494.0
2022-05-26 10:40:00,452.29,452.29,451.77,451.84,4579.0,433.5355,433.5355,433.0371,433.1042,4579.0
2022-05-26 10:50:00,452.06,452.32,451.78,452.32,7050.0,433.3151,433.5643,433.0467,433.5643,7050.0
2022-05-26 11:00:00,452.15,452.51,451.96,452.1,10603.0,433.4014,433.7464,433.2192,433.3534,10603.0
2022-05-26 11:10:00,452.21,452.69,452.21,452.3,5752.0,433.4589,433.919,433.4589,433.5451,5752.0
2022-05-26 11:20:00,452.26,452.83,452.1,452.8,25584.0,433.5068,434.0532,433.3534,434.0244,25584.0
2022-05-26 11:30:00,452.65,452.93,451.92,452.55,1615.0,433.8806,434.149,433.1809,433.7848,1615.0
2022-05-26 11:40:00,452.31,452.56,451.88,452.08,18852.0,433.5547,433.7944,433.1426,433.3343,18852.0
2022-05-26 11:50:00,451.93,452.71,451.76,452.51,3210.0,433.1905,433.9381,433.0275,433.7464,3210.0
2022-05-26 12:00:00,452.51,453.12,452.51,453.06,9055.0,433.7464,434.3311,433.7464,434.2736,9055.0
2022-05-26 12:10:00,453.04,453.65,453.04,453.34,5122.0,434.2545,434.8392,434.2545,434.542,5122.0
2022-05-26 12:20:00,453.51,454.13,453.51,454.13,8317.0,434.705,435.2993,434.705,435.2993,8317.0
2022-05-26 12:30:00,454.17,454.36,453.85,454.15,5025.0,435.3376,435.5197,435.0309,435.3184,5025.0
2022-05-26 12:40:00,454.16,454.22,453.73,454.19,4321.0,435.328,435.3855,434.9158,435.3568,4321.0
2022-05-26 12:50:00,454.1,454.48,453.96,454.44,6397.0,435.2705,435.6347,435.1363,435.5964,6397.0
2022-05-26 13:00:00,454.67,455.17,454.49,455.13,6943.0,435.8169,436.2961,435.6443,436.2578,6943.0
2022-05-26 13:10:00,455.14,455.31,454.14,454.28,8165.0,436.2674,436.4303,435.3088,435.443,8165.0
2022-05-26 13:20:00,454.27,454.33,453.34,453.46,3581.0,435.4334,435.491,434.542,434.657,3581.0
2022-05-26 13:30:00,453.64,454.11,453.47,454.01,6108.0,434.8296,435.2801,434.6666,435.1842,6108.0
2022-05-26 13:40:00,454.16,454.16,453.75,454.02,3407.0,435.328,435.328,434.935,435.1938,3407.0
2022-05-26 13:50:00,453.87,454.51,453.87,454.46,3291.0,435.05,435.6635,435.05,435.6156,3291.0
2022-05-26 14:00:00,454.57,454.57,453.81,454.38,5525.0,435.721,435.721,434.9925,435.5389,5525.0
2022-05-26 14:10:00,454.43,454.51,454.1,454.12,4553.0,435.5868,435.6635,435.2705,435.2897,4553.0
2022-05-26 14:20:00,454.18,454.63,453.95,453.95,9002.0,435.3472,435.7785,435.1267,435.1267,9002.0
2022-05-26 14:30:00,454.24,454.24,453.08,453.52,6510.0,435.4047,435.4047,434.2928,434.7145,6510.0
2022-05-26 14:40:00,453.29,453.87,453.18,453.66,6869.0,434.4941,435.05,434.3886,434.8487,6869.0
2022-05-26 14:50:00,453.78,454.04,453.65,453.73,5903.0,434.9638,435.213,434.8392,434.9158,5903.0
2022-05-26 15:00:00,453.77,453.94,452.8,453.81,8691.0,434.9542,435.1171,434.0244,434.9925,8691.0
2022-05-26 15:10:00,453.84,453.84,452.68,453.18,20341.0,435.0213,435.0213,433.9094,434.3886,20341.0
2022-05-26 15:20:00,453.33,453.43,452.64,453.3,6780.0,434.5324,434.6283,433.871,434.5037,6780.0
2022-05-26 15:30:00,453.1,454.12,453.1,454.05,9516.0,434.312,435.2897,434.312,435.2226,9516.0
2022-05-26 15:40:00,454.28,454.97,454.16,454.93,10989.0,435.443,436.1044,435.328,436.0661,10989.0
2022-05-26 15:50:00,455.1,455.28,453.11,453.36,54472.0,436.229,436.4016,434.3215,434.5612,54472.0
2022-05-27 09:30:00,455.44,458.35,455.2,457.88,24145.0,436.5549,439.3443,436.3249,438.8938,24145.0
2022-05-27 09:40:00,458.22,458.74,457.62,458.71,35612.0,439.2197,439.7181,438.6445,439.6893,35612.0
2022-05-27 09:50:00,458.7,460.48,458.39,459.7,71944.0,439.6798,441.3859,439.3826,440.6383,71944.0
2022-05-27 10:00:00,459.06,459.33,458.59,459.33,14312.0,440.0248,440.2836,439.5743,440.2836,14312.0
2022-05-27 10:10:00,459.24,459.62,458.71,459.46,13217.0,440.1974,440.5616,439.6893,440.4082,13217.0
2022-05-27 10:20:00,459.5,460.04,459.06,459.18,18210.0,440.4466,440.9642,440.0248,440.1399,18210.0
2022-05-27 10:30:00,459.31,459.61,459.12,459.23,7627.0,440.2645,440.552,440.0823,440.1878,7627.0
2022-05-27 10:40:00,459.35,459.45,458.51,459.06,14784.0,440.3028,440.3987,439.4976,440.0248,14784.0
2022-05-27 10:50:00,459.1,459.26,458.25,458.43,9802.0,440.0632,440.2165,439.2484,439.421,9802.0
2022-05-27 11:00:00,458.44,458.85,457.84,458.75,9902.0,439.4305,439.8235,438.8554,439.7277,9902.0
2022-05-27 11:10:00,458.8,459.61,458.8,459.53,7536.0,439.7756,440.552,439.7756,440.4753,7536.0
2022-05-27 11:20:00,459.44,459.76,459.16,459.55,5520.0,440.3891,440.6958,440.1207,440.4945,5520.0
2022-05-27 11:30:00,459.57,460.12,459.5,460.04,9283.0,440.5137,441.0409,440.4466,440.9642,9283.0
2022-05-27 11:40:00,460.01,460.71,459.97,460.71,14215.0,440.9354,441.6064,440.8971,441.6064,14215.0
2022-05-27 11:50:00,460.63,460.82,460.63,460.77,1800.0,441.5297,441.7118,441.5297,441.6639,1800.0
2022-05-27 12:00:00,460.88,461.09,460.66,460.82,6885.0,441.7694,441.9707,441.5585,441.7118,6885.0
2022-05-27 12:10:00,460.96,461.25,460.49,460.8,5363.0,441.846,442.124,441.3955,441.6927,5363.0
2022-05-27 12:20:00,461.05,461.17,460.57,460.92,11571.0,441.9323,442.0473,441.4722,441.8077,11571.0
2022-05-27 12:30:00,460.73,460.97,460.44,460.93,6844.0,441.6256,441.8556,441.3476,441.8173,6844.0
2022-05-27 12:40:00,460.92,461.2,460.4,460.4,6668.0,441.8077,442.0761,441.3093,441.3093,6668.0
2022-05-27 12:50:00,460.44,461.26,460.2,461.26,6560.0,441.3476,442.1336,441.1176,442.1336,6560.0
2022-05-27 13:00:00,461.14,461.28,460.88,461.23,3171.0,442.0186,442.1528,441.7694,442.1048,3171.0
2022-05-27 13:10:00,461.3,461.3,460.81,461.16,9756.0,442.1719,442.1719,441.7023,442.0378,9756.0
2022-05-27 13:20:00,461.16,461.19,460.73,461.17,6927.0,442.0378,442.0665,441.6256,442.0473,6927.0
2022-05-27 13:30:00,461.07,461.25,460.76,460.9,5700.0,441.9515,442.124,441.6543,441.7885,5700.0
2022-05-27 13:40:00,460.65,460.76,460.44,460.66,5090.0,441.5489,441.6543,441.3476,441.5585,5090.0
2022-05-27 13:50:00,460.74,460.97,460.69,460.97,4113.0,441.6352,441.8556,441.5872,441.8556,4113.0
2022-05-27 14:00:00,460.94,461.17,460.83,461.06,5448.0,441.8269,442.0473,441.7214,441.9419,5448.0
2022-05-27 14:10:00,461.26,461.5,461.04,461.5,5578.0,442.1336,442.3637,441.9227,442.3637,5578.0
2022-05-27 14:20:00,461.44,461.61,461.22,461.22,6538.0,442.3061,442.4691,442.0953,442.0953,6538.0
2022-05-27 14:30:00,461.21,461.49,461.05,461.32,26172.0,442.0857,442.3541,441.9323,442.1911,26172.0
2022-05-27 14:40:00,461.32,461.54,461.16,461.39,24825.0,442.1911,442.402,442.0378,442.2582,24825.0
2022-05-27 14:50:00,461.43,461.69,461.32,461.68,14776.0,442.2966,442.5458,442.1911,442.5362,14776.0
2022-05-27 15:00:00,461.7,462.32,461.54,462.25,37970.0,442.5554,443.1496,442.402,443.0826,37970.0
2022-05-27 15:10:00,462.23,462.34,461.96,462.31,32947.0,443.0634,443.1688,442.8046,443.1401,32947.0
2022-05-27 15:20:00,462.31,462.55,462.15,462.46,6389.0,443.1401,443.3701,442.9867,443.2838,6389.0
2022-05-27 15:30:00,462.54,462.78,462.03,462.38,7623.0,443.3605,443.5906,442.8717,443.2072,7623.0
2022-05-27 15:40:00,462.37,462.87,462.11,462.39,13684.0,443.1976,443.6768,442.9484,443.2167,13684.0
2022-05-27 15:50:00,462.62,463.92,462.21,463.92,67042.0,443.4372,444.6833,443.0442,444.6833,67042.0
2022-05-31 09:30:00,461.68,462.1,458.39,458.53,80346.0,442.5362,442.9388,439.3826,439.5168,80346.0
2022-05-31 09:40:00,458.28,458.49,456.98,457.72,23784.0,439.2772,439.4785,438.0311,438.7404,23784.0
2022-05-31 09:50:00,457.44,458.83,457.06,457.98,25476.0,438.472,439.8044,438.1078,438.9896,25476.0
2022-05-31 10:00:00,457.8,458.19,456.3,456.7,35467.0,438.8171,439.1909,437.3793,437.7627,35467.0
2022-05-31 10:10:00,456.5,459.7,456.49,459.69,65736.0,437.571,440.6383,437.5614,440.6287,65736.0
2022-05-31 10:20:00,459.8,461.0,459.44,459.45,87320.0,440.7341,441.8844,440.3891,440.3987,87320.0
2022-05-31 10:30:00,459.6,460.78,458.65,458.96,25097.0,440.5424,441.6735,439.6318,439.929,25097.0
2022-05-31 10:40:00,458.93,460.19,458.8,459.2,23192.0,439.9002,441.108,439.7756,440.159,23192.0
2022-05-31 10:50:00,459.09,459.67,458.89,459.61,16039.0,440.0536,440.6095,439.8619,440.552,16039.0
2022-05-31 11:00:00,459.44,459.64,457.8,458.03,12956.0,440.3891,440.5808,438.8171,439.0375,12956.0
2022-05-31 11:10:00,457.93,458.38,457.51,457.87,8078.0,438.9417,439.373,438.5391,438.8842,8078.0
2022-05-31 11:20:00,457.75,458.04,457.48,457.76,3869.0,438.7691,439.0471,438.5103,438.7787,3869.0
2022-05-31 11:30:00,457.48,458.15,457.21,458.15,5466.0,438.5103,439.1526,438.2515,439.1526,5466.0
2022-05-31 11:40:00,458.1,459.4,457.78,459.37,10692.0,439.1046,440.3507,438.7979,440.322,10692.0
2022-05-31 11:50:00,459.35,460.45,459.3,460.3,14654.0,440.3028,441.3572,440.2549,441.2134,14654.0
2022-05-31 12:00:00,460.35,461.26,460.29,460.67,13919.0,441.2613,442.1336,441.2038,441.5681,13919.0
2022-05-31 12:10:00,460.79,461.05,459.29,459.59,9097.0,441.6831,441.9323,440.2453,440.5329,9097.0
2022-05-31 12:20:00,459.82,459.82,459.11,459.82,9300.0,440.7533,440.7533,440.0728,440.7533,9300.0
2022-05-31 12:30:00,459.61,460.93,459.61,460.87,10509.0,440.552,441.8173,440.552,441.7598,10509.0
2022-05-31 12:40:00,460.91,461.61,460.66,461.0,14267.0,441.7981,442.4691,441.5585,441.8844,14267.0
2022-05-31 12:50:00,461.15,461.54,460.91,460.92,7916.0,442.0282,442.402,441.7981,441.8077,7916.0
2022-05-31 13:00:00,461.03,461.56,459.9,461.4,12592.0,441.9131,442.4212,440.83,442.2678,12592.0
2022-05-31 13:10:00,461.25,461.26,459.43,459.69,11285.0,442.124,442.1336,440.3795,440.6287,11285.0
2022-05-31 13:20:00,459.73,459.78,459.12,459.54,13935.0,440.667,440.715,440.0823,440.4849,13935.0
2022-05-31 13:30:00,459.45,460.8,459.35,460.18,9357.0,440.3987,441.6927,440.3028,441.0984,9357.0
2022-05-31 13:40:00,460.38,461.16,460.34,460.76,4821.0,441.2901,442.0378,441.2518,441.6543,4821.0
2022-05-31 13:50:00,460.72,462.58,460.7,462.56,11934.0,441.616,443.3989,441.5968,443.3797,11934.0
2022-05-31 14:00:00,461.9,462.4,461.2,461.68,18203.0,442.7471,443.2263,442.0761,442.5362,18203.0
2022-05-31 14:10:00,461.88,461.88,461.35,461.58,4410.0,442.7279,442.7279,442.2199,442.4403,4410.0
2022-05-31 14:20:00,461.92,461.92,460.64,460.64,10954.0,442.7662,442.7662,441.5393,441.5393,10954.0
2022-05-31 14:30:00,460.81,461.12,460.52,460.86,8826.0,441.7023,441.9994,441.4243,441.7502,8826.0
2022-05-31 14:40:00,460.74,460.74,458.6,458.8,9901.0,441.6352,441.6352,439.5839,439.7756,9901.0
2022-05-31 14:50:00,458.81,459.06,457.65,458.62,14070.0,439.7852,440.0248,438.6733,439.6031,14070.0
2022-05-31 15:00:00,458.48,458.92,457.41,458.92,14591.0,439.4689,439.8906,438.4432,439.8906,14591.0
2022-05-31 15:10:00,458.86,459.76,458.09,458.78,13065.0,439.8331,440.6958,439.095,439.7564,13065.0
2022-05-31 15:20:00,458.88,459.82,458.88,459.51,19951.0,439.8523,440.7533,439.8523,440.4562,19951.0
2022-05-31 15:30:00,459.6,460.49,459.6,460.12,17207.0,440.5424,441.3955,440.5424,441.0409,17207.0
2022-05-31 15:40:00,460.12,460.27,459.17,459.33,28084.0,441.0409,441.1847,440.1303,440.2836,28084.0
2022-05-31 15:50:00,459.31,461.25,459.04,459.26,98509.0,440.2645,442.124,440.0057,440.2165,98509.0
2022-06-01 09:30:00,461.63,462.62,459.31,459.31,77535.0,442.4883,443.4372,440.2645,440.2645,77535.0
2022-06-01 09:40:00,459.31,460.19,458.66,458.9,15800.0,440.2645,441.108,439.6414,439.8715,15800.0
2022-06-01 09:50:00,458.63,459.02,457.26,457.77,11932.0,439.6127,439.9865,438.2995,438.7883,11932.0
2022-06-01 10:00:00,457.91,458.27,455.12,455.34,16592.0,438.9225,439.2676,436.2482,436.4591,16592.0
2022-06-01 10:10:00,455.68,455.76,453.96,453.99,8481.0,436.785,436.8617,435.1363,435.1651,8481.0
2022-06-01 10:20:00,454.05,454.08,453.05,453.44,3761.0,435.2226,435.2513,434.264,434.6379,3761.0
2022-06-01 10:30:00,454.16,454.16,452.87,453.25,18076.0,435.328,435.328,434.0915,434.4557,18076.0
2022-06-01 10:40:00,453.27,453.58,452.89,453.01,9826.0,434.4749,434.7721,434.1107,434.2257,9826.0
2022-06-01 10:50:00,453.48,454.44,453.39,454.19,2369.0,434.6762,435.5964,434.5899,435.3568,2369.0
2022-06-01 11:00:00,454.06,454.07,453.03,453.46,4254.0,435.2322,435.2417,434.2449,434.657,4254.0
2022-06-01 11:10:00,453.23,453.84,452.78,452.84,3917.0,434.4366,435.0213,434.0052,434.0627,3917.0
2022-06-01 11:20:00,452.81,452.84,451.28,451.78,10418.0,434.034,434.0627,432.5674,433.0467,10418.0
2022-06-01 11:30:00,451.69,451.94,451.09,451.28,7789.0,432.9604,433.2001,432.3853,432.5674,7789.0
2022-06-01 11:40:00,451.16,451.17,449.83,450.02,15088.0,432.4524,432.462,431.1776,431.3597,15088.0
2022-06-01 11:50:00,449.94,450.56,449.71,450.37,5194.0,431.283,431.8773,431.0625,431.6952,5194.0
2022-06-01 12:00:00,450.18,450.62,449.75,450.39,2495.0,431.513,431.9348,431.1009,431.7143,2495.0
2022-06-01 12:10:00,449.94,451.49,449.81,451.38,7357.0,431.283,432.7687,431.1584,432.6633,7357.0
2022-06-01 12:20:00,451.16,451.58,451.14,451.39,4407.0,432.4524,432.855,432.4332,432.6729,4407.0
2022-06-01 12:30:00,451.0,451.91,451.0,451.52,3500.0,432.299,433.1713,432.299,432.7975,3500.0
2022-06-01 12:40:00,451.55,451.92,450.88,451.01,3600.0,432.8262,433.1809,432.184,432.3086,3600.0
2022-06-01 12:50:00,451.06,452.27,450.45,452.04,5559.0,432.3566,433.5164,431.7718,433.2959,5559.0
2022-06-01 13:00:00,451.98,453.17,451.98,453.17,9008.0,433.2384,434.3791,433.2384,434.3791,9008.0
2022-06-01 13:10:00,453.33,454.06,453.18,454.06,3711.0,434.5324,435.2322,434.3886,435.2322,3711.0
2022-06-01 13:20:00,454.25,454.91,453.97,454.69,2510.0,435.4143,436.0469,435.1459,435.836,2510.0
2022-06-01 13:30:00,454.61,455.93,454.59,455.93,3297.0,435.7593,437.0246,435.7402,437.0246,3297.0
2022-06-01 13:40:00,455.86,456.17,455.61,455.79,4747.0,436.9575,437.2547,436.7179,436.8904,4747.0
2022-06-01 13:50:00,455.68,455.76,455.18,455.76,1656.0,436.785,436.8617,436.3057,436.8617,1656.0
2022-06-01 14:00:00,455.56,456.35,455.56,455.93,3503.0,436.67,437.4272,436.67,437.0246,3503.0
2022-06-01 14:10:00,455.85,456.07,455.29,455.38,2324.0,436.9479,437.1588,436.4112,436.4974,2324.0
2022-06-01 14:20:00,455.49,457.85,455.47,457.19,9854.0,436.6029,438.865,436.5837,438.2324,9854.0
2022-06-01 14:30:00,457.49,457.63,457.1,457.27,5443.0,438.5199,438.6541,438.1461,438.3091,5443.0
2022-06-01 14:40:00,456.87,458.07,456.87,457.29,2948.0,437.9256,439.0759,437.9256,438.3282,2948.0
2022-06-01 14:50:00,457.44,457.46,456.67,456.74,3030.0,438.472,438.4912,437.7339,437.801,3030.0
2022-06-01 15:00:00,456.84,457.27,456.61,457.17,5617.0,437.8969,438.3091,437.6764,438.2132,5617.0
2022-06-01 15:10:00,457.06,458.13,457.02,457.71,6052.0,438.1078,439.1334,438.0694,438.7308,6052.0
2022-06-01 15:20:00,457.82,458.05,457.26,457.49,7916.0,438.8362,439.0567,438.2995,438.5199,7916.0
2022-06-01 15:30:00,457.16,457.6,456.7,457.6,4790.0,438.2036,438.6254,437.7627,438.6254,4790.0
2022-06-01 15:40:00,457.63,457.94,456.98,457.27,14259.0,438.6541,438.9513,438.0311,438.3091,14259.0
2022-06-01 15:50:00,457.36,457.79,455.36,455.41,46459.0,438.3953,438.8075,436.4783,436.5262,46459.0
2022-06-02 09:30:00,456.58,457.28,455.56,457.28,58838.0,437.6477,438.3186,436.67,438.3186,58838.0
2022-06-02 09:40:00,456.73,458.23,456.5,458.02,25375.0,437.7914,439.2292,437.571,439.028,25375.0
2022-06-02 09:50:00,457.64,457.64,455.18,456.26,7212.0,438.6637,438.6637,436.3057,437.3409,7212.0
2022-06-02 10:00:00,456.15,457.43,455.98,456.39,10220.0,437.2355,438.4624,437.0725,437.4655,10220.0
2022-06-02 10:10:00,456.68,459.13,456.59,457.81,11537.0,437.7435,440.0919,437.6572,438.8267,11537.0
2022-06-02 10:20:00,457.8,457.93,456.03,456.73,14315.0,438.8171,438.9417,437.1205,437.7914,14315.0
2022-06-02 10:30:00,456.68,458.42,456.63,458.07,12501.0,437.7435,439.4114,437.6956,439.0759,12501.0
2022-06-02 10:40:00,458.56,458.56,457.61,458.4,5511.0,439.5456,439.5456,438.635,439.3922,5511.0
2022-06-02 10:50:00,458.17,458.97,457.86,458.91,7192.0,439.1717,439.9386,438.8746,439.881,7192.0
2022-06-02 11:00:00,458.94,460.16,458.82,459.88,13578.0,439.9098,441.0792,439.7948,440.8108,13578.0
2022-06-02 11:10:00,459.98,460.89,459.98,460.37,19673.0,440.9067,441.7789,440.9067,441.2805,19673.0
2022-06-02 11:20:00,460.35,460.97,460.19,460.48,10019.0,441.2613,441.8556,441.108,441.3859,10019.0
2022-06-02 11:30:00,460.5,460.7,460.04,460.28,7389.0,441.4051,441.5968,440.9642,441.1942,7389.0
2022-06-02 11:40:00,460.41,462.15,460.37,462.15,6334.0,441.3188,442.9867,441.2805,442.9867,6334.0
2022-06-02 11:50:00,462.07,462.49,460.66,460.66,15478.0,442.91,443.3126,441.5585,441.5585,15478.0
2022-06-02 12:00:00,461.02,461.4,460.61,461.28,9478.0,441.9036,442.2678,441.5106,442.1528,9478.0
2022-06-02 12:10:00,461.24,461.84,460.97,461.76,5733.0,442.1144,442.6896,441.8556,442.6129,5733.0
2022-06-02 12:20:00,461.8,463.0,461.8,462.98,10066.0,442.6512,443.8015,442.6512,443.7823,10066.0
2022-06-02 12:30:00,462.99,463.44,462.89,463.44,2500.0,443.7919,444.2232,443.696,444.2232,2500.0
2022-06-02 12:40:00,463.54,463.55,462.29,462.53,16513.0,444.3191,444.3286,443.1209,443.3509,16513.0
2022-06-02 12:50:00,462.7,463.38,462.65,462.93,5153.0,443.5139,444.1657,443.466,443.7344,5153.0
2022-06-02 13:00:00,462.99,463.55,462.91,463.33,8368.0,443.7919,444.3286,443.7152,444.1178,8368.0
2022-06-02 13:10:00,463.43,463.43,462.67,463.3,3900.0,444.2136,444.2136,443.4851,444.089,3900.0
2022-06-02 13:20:00,463.22,463.53,462.92,463.34,5049.0,444.0123,444.3095,443.7248,444.1274,5049.0
2022-06-02 13:30:00,463.69,464.14,463.69,463.96,2876.0,444.4628,444.8942,444.4628,444.7216,2876.0
2022-06-02 13:40:00,463.84,464.52,463.67,464.38,17147.0,444.6066,445.2584,444.4437,445.1242,17147.0
2022-06-02 13:50:00,464.47,464.68,463.9,464.28,14694.0,445.2105,445.4118,444.6641,445.0284,14694.0
2022-06-02 14:00:00,464.36,464.85,464.13,464.61,6831.0,445.1051,445.5747,444.8846,445.3447,6831.0
2022-06-02 14:10:00,464.51,464.86,464.36,464.51,5240.0,445.2488,445.5843,445.1051,445.2488,5240.0
2022-06-02 14:20:00,464.38,464.53,463.8,463.99,4417.0,445.1242,445.268,444.5683,444.7504,4417.0
2022-06-02 14:30:00,464.18,464.46,464.14,464.39,4700.0,444.9325,445.2009,444.8942,445.1338,4700.0
2022-06-02 14:40:00,464.3,464.62,464.03,464.45,4667.0,445.0475,445.3543,444.7887,445.1913,4667.0
2022-06-02 14:50:00,464.32,464.71,463.13,463.13,20770.0,445.0667,445.4405,443.9261,443.9261,20770.0
2022-06-02 15:00:00,463.19,464.06,463.19,464.03,5127.0,443.9836,444.8175,443.9836,444.7887,5127.0
2022-06-02 15:10:00,464.02,464.28,463.83,464.22,9558.0,444.7792,445.0284,444.597,444.9709,9558.0
2022-06-02 15:20:00,464.19,464.64,463.66,463.72,23828.0,444.9421,445.3734,444.4341,444.4916,23828.0
2022-06-02 15:30:00,463.8,464.31,463.62,463.91,16850.0,444.5683,445.0571,444.3957,444.6737,16850.0
2022-06-02 15:40:00,463.91,464.53,463.8,464.06,37600.0,444.6737,445.268,444.5683,444.8175,37600.0
2022-06-02 15:50:00,464.13,465.89,464.13,465.89,56760.0,444.8846,446.5716,444.8846,446.5716,56760.0
2022-06-03 09:30:00,461.97,462.38,460.03,460.79,71055.0,442.8142,443.2072,440.9546,441.6831,71055.0
2022-06-03 09:40:00,461.27,461.39,459.85,460.45,23254.0,442.1432,442.2582,440.7821,441.3572,23254.0
2022-06-03 09:50:00,460.09,462.09,459.82,461.97,15450.0,441.0121,442.9292,440.7533,442.8142,15450.0
2022-06-03 10:00:00,462.04,462.44,460.69,461.79,18242.0,442.8813,443.2647,441.5872,442.6416,18242.0
2022-06-03 10:10:00,461.89,462.48,461.05,461.71,8617.0,442.7375,443.303,441.9323,442.5649,8617.0
2022-06-03 10:20:00,461.65,462.2,460.76,461.67,7767.0,442.5074,443.0346,441.6543,442.5266,7767.0
2022-06-03 10:30:00,461.09,462.1,459.97,460.25,13281.0,441.9707,442.9388,440.8971,441.1655,13281.0
2022-06-03 10:40:00,460.27,461.21,460.09,460.82,1545.0,441.1847,442.0857,441.0121,441.7118,1545.0
2022-06-03 10:50:00,461.14,461.21,460.3,460.77,9422.0,442.0186,442.0857,441.2134,441.6639,9422.0
2022-06-03 11:00:00,460.43,460.7,459.7,459.82,8300.0,441.338,441.5968,440.6383,440.7533,8300.0
2022-06-03 11:10:00,459.82,460.07,459.26,460.05,7200.0,440.7533,440.9929,440.2165,440.9738,7200.0
2022-06-03 11:20:00,459.86,459.93,458.95,459.25,7131.0,440.7917,440.8588,439.9194,440.2069,7131.0
2022-06-03 11:30:00,459.28,460.42,459.09,460.33,15928.0,440.2357,441.3284,440.0536,441.2422,15928.0
2022-06-03 11:40:00,460.35,460.49,459.23,459.23,6276.0,441.2613,441.3955,440.1878,440.1878,6276.0
2022-06-03 11:50:00,459.23,459.6,458.7,459.6,9147.0,440.1878,440.5424,439.6798,440.5424,9147.0
2022-06-03 12:00:00,459.57,460.5,459.57,459.66,8347.0,440.5137,441.4051,440.5137,440.5999,8347.0
2022-06-03 12:10:00,459.31,460.15,459.28,459.62,5070.0,440.2645,441.0696,440.2357,440.5616,5070.0
2022-06-03 12:20:00,459.07,460.74,459.07,460.18,5095.0,440.0344,441.6352,440.0344,441.0984,5095.0
2022-06-03 12:30:00,460.55,461.02,460.25,461.01,4225.0,441.453,441.9036,441.1655,441.894,4225.0
2022-06-03 12:40:00,460.69,460.85,460.16,460.85,6115.0,441.5872,441.7406,441.0792,441.7406,6115.0
2022-06-03 12:50:00,460.5,461.36,460.39,461.36,22829.0,441.4051,442.2295,441.2997,442.2295,22829.0
2022-06-03 13:00:00,461.39,462.56,461.39,461.9,20104.0,442.2582,443.3797,442.2582,442.7471,20104.0
2022-06-03 13:10:00,461.93,461.97,460.43,460.43,5439.0,442.7758,442.8142,441.338,441.338,5439.0
2022-06-03 13:20:00,460.52,461.42,460.52,461.39,2016.0,441.4243,442.287,441.4243,442.2582,2016.0
2022-06-03 13:30:00,460.87,461.11,460.8,460.91,1890.0,441.7598,441.9898,441.6927,441.7981,1890.0
2022-06-03 13:40:00,460.56,460.61,459.96,460.08,4335.0,441.4626,441.5106,440.8875,441.0025,4335.0
2022-06-03 13:50:00,460.32,460.67,460.19,460.2,2303.0,441.2326,441.5681,441.108,441.1176,2303.0
2022-06-03 14:00:00,460.13,460.78,460.05,460.61,5992.0,441.0505,441.6735,440.9738,441.5106,5992.0
2022-06-03 14:10:00,460.78,461.31,460.78,461.28,4625.0,441.6735,442.1815,441.6735,442.1528,4625.0
2022-06-03 14:20:00,461.1,461.83,460.96,461.8,3938.0,441.9802,442.68,441.846,442.6512,3938.0
2022-06-03 14:30:00,461.74,461.74,460.32,460.32,7883.0,442.5937,442.5937,441.2326,441.2326,7883.0
2022-06-03 14:40:00,460.25,460.88,460.21,460.81,7595.0,441.1655,441.7694,441.1271,441.7023,7595.0
2022-06-03 14:50:00,460.82,461.0,460.53,461.0,10673.0,441.7118,441.8844,441.4339,441.8844,10673.0
2022-06-03 15:00:00,460.93,461.11,459.98,460.2,8326.0,441.8173,441.9898,440.9067,441.1176,8326.0
2022-06-03 15:10:00,460.39,460.43,459.51,459.7,8693.0,441.2997,441.338,440.4562,440.6383,8693.0
2022-06-03 15:20:00,459.65,460.83,459.64,460.83,4202.0,440.5904,441.7214,440.5808,441.7214,4202.0
2022-06-03 15:30:00,460.73,460.91,460.05,460.48,11669.0,441.6256,441.7981,440.9738,441.3859,11669.0
2022-06-03 15:40:00,460.46,460.66,459.43,459.63,17459.0,441.3668,441.5585,440.3795,440.5712,17459.0
2022-06-03 15:50:00,459.61,461.02,459.17,460.42,46594.0,440.552,441.9036,440.1303,441.3284,46594.0
2022-06-06 09:30:00,465.1,465.12,462.21,463.05,50492.0,445.8144,445.8335,443.0442,443.8494,50492.0
2022-06-06 09:40:00,462.98,464.5,462.21,463.33,40025.0,443.7823,445.2393,443.0442,444.1178,40025.0
2022-06-06 09:50:00,463.49,463.83,462.6,463.82,27385.0,444.2711,444.597,443.418,444.5875,27385.0
2022-06-06 10:00:00,463.97,465.69,463.96,465.22,14664.0,444.7312,446.3799,444.7216,445.9294,14664.0
2022-06-06 10:10:00,465.36,465.74,464.83,465.23,10590.0,446.0636,446.4278,445.5556,445.939,10590.0
2022-06-06 10:20:00,465.11,465.55,464.72,465.14,17076.0,445.824,446.2457,445.4501,445.8527,17076.0
2022-06-06 10:30:00,465.38,465.44,464.57,464.64,8172.0,446.0828,446.1403,445.3064,445.3734,8172.0
2022-06-06 10:40:00,464.85,465.79,464.46,465.78,7713.0,445.5747,446.4758,445.2009,446.4662,7713.0
2022-06-06 10:50:00,465.61,465.83,464.51,464.86,9360.0,446.3032,446.5141,445.2488,445.5843,9360.0
2022-06-06 11:00:00,464.91,465.7,464.76,465.15,8404.0,445.6323,446.3895,445.4885,445.8623,8404.0
2022-06-06 11:10:00,464.95,464.95,462.92,462.92,13639.0,445.6706,445.6706,443.7248,443.7248,13639.0
2022-06-06 11:20:00,462.81,463.61,462.7,463.51,5212.0,443.6193,444.3862,443.5139,444.2903,5212.0
2022-06-06 11:30:00,463.45,463.84,463.13,463.49,7124.0,444.2328,444.6066,443.9261,444.2711,7124.0
2022-06-06 11:40:00,463.44,464.45,463.44,464.0,4770.0,444.2232,445.1913,444.2232,444.76,4770.0
2022-06-06 11:50:00,463.75,464.58,463.75,464.58,11647.0,444.5204,445.3159,444.5204,445.3159,11647.0
2022-06-06 12:00:00,464.4,464.4,462.85,463.24,2196.0,445.1434,445.1434,443.6577,444.0315,2196.0
2022-06-06 12:10:00,463.01,463.11,462.24,462.68,2530.0,443.811,443.9069,443.073,443.4947,2530.0
2022-06-06 12:20:00,462.88,462.88,461.88,462.03,3300.0,443.6864,443.6864,442.7279,442.8717,3300.0
2022-06-06 12:30:00,461.87,463.05,461.61,462.97,4948.0,442.7183,443.8494,442.4691,443.7727,4948.0
2022-06-06 12:40:00,462.96,463.57,462.9,463.21,6057.0,443.7631,444.3478,443.7056,444.0027,6057.0
2022-06-06 12:50:00,463.1,463.85,462.86,463.85,3712.0,443.8973,444.6162,443.6673,444.6162,3712.0
2022-06-06 13:00:00,463.75,463.75,463.08,463.39,5067.0,444.5204,444.5204,443.8781,444.1753,5067.0
2022-06-06 13:10:00,463.44,463.48,462.76,462.96,5947.0,444.2232,444.2615,443.5714,443.7631,5947.0
2022-06-06 13:20:00,462.79,463.42,462.78,463.05,4691.0,443.6002,444.204,443.5906,443.8494,4691.0
2022-06-06 13:30:00,463.03,464.53,463.03,464.2,9849.0,443.8302,445.268,443.8302,444.9517,9849.0
2022-06-06 13:40:00,464.26,464.89,464.21,464.62,8997.0,445.0092,445.6131,444.9613,445.3543,8997.0
2022-06-06 13:50:00,464.72,465.18,464.72,465.18,6215.0,445.4501,445.8911,445.4501,445.8911,6215.0
2022-06-06 14:00:00,465.16,465.23,464.41,464.66,8921.0,445.8719,445.939,445.153,445.3926,8921.0
2022-06-06 14:10:00,464.62,464.71,463.94,464.08,6699.0,445.3543,445.4405,444.7025,444.8367,6699.0
2022-06-06 14:20:00,464.05,464.05,462.47,462.53,4719.0,444.8079,444.8079,443.2934,443.3509,4719.0
2022-06-06 14:30:00,462.35,462.7,462.23,462.25,1500.0,443.1784,443.5139,443.0634,443.0826,1500.0
2022-06-06 14:40:00,462.53,463.15,462.34,462.83,3410.0,443.3509,443.9452,443.1688,443.6385,3410.0
2022-06-06 14:50:00,462.43,463.05,461.98,462.85,4480.0,443.2551,443.8494,442.8237,443.6577,4480.0
2022-06-06 15:00:00,462.88,463.09,462.46,462.55,3806.0,443.6864,443.8877,443.2838,443.3701,3806.0
2022-06-06 15:10:00,462.55,462.87,462.24,462.43,8692.0,443.3701,443.6768,443.073,443.2551,8692.0
2022-06-06 15:20:00,461.98,462.79,461.83,462.46,7385.0,442.8237,443.6002,442.68,443.2838,7385.0
2022-06-06 15:30:00,462.54,462.92,462.05,462.42,6115.0,443.3605,443.7248,442.8908,443.2455,6115.0
2022-06-06 15:40:00,462.33,463.36,462.2,462.63,9652.0,443.1592,444.1465,443.0346,443.4468,9652.0
2022-06-06 15:50:00,462.7,463.67,462.7,463.05,56735.0,443.5139,444.4437,443.5139,443.8494,56735.0
2022-06-07 09:30:00,459.01,460.75,458.3,459.23,44237.0,439.9769,441.6448,439.2963,440.1878,44237.0
2022-06-07 09:40:00,459.31,459.95,458.99,459.95,44830.0,440.2645,440.8779,439.9577,440.8779,44830.0
2022-06-07 09:50:00,460.14,461.46,459.9,461.15,16901.0,441.06,442.3253,440.83,442.0282,16901.0
2022-06-07 10:00:00,460.79,462.11,460.79,461.68,9889.0,441.6831,442.9484,441.6831,442.5362,9889.0
2022-06-07 10:10:00,461.68,461.73,460.87,461.26,7681.0,442.5362,442.5841,441.7598,442.1336,7681.0
2022-06-07 10:20:00,461.33,463.56,461.33,463.34,15204.0,442.2007,444.3382,442.2007,444.1274,15204.0
2022-06-07 10:30:00,463.4,464.94,463.36,464.93,15562.0,444.1849,445.661,444.1465,445.6514,15562.0
2022-06-07 10:40:00,465.01,465.65,464.86,465.55,19040.0,445.7281,446.3416,445.5843,446.2457,19040.0
2022-06-07 10:50:00,465.59,465.79,465.36,465.4,10801.0,446.2841,446.4758,446.0636,446.1019,10801.0
2022-06-07 11:00:00,465.51,465.88,464.93,465.33,14900.0,446.2074,446.562,445.6514,446.0348,14900.0
2022-06-07 11:10:00,465.52,465.93,465.11,465.26,14162.0,446.217,446.61,445.824,445.9677,14162.0
2022-06-07 11:20:00,465.41,465.42,463.74,463.77,14709.0,446.1115,446.1211,444.5108,444.5395,14709.0
2022-06-07 11:30:00,464.11,464.11,463.48,463.8,10974.0,444.8654,444.8654,444.2615,444.5683,10974.0
2022-06-07 11:40:00,463.73,464.03,462.94,462.97,7877.0,444.5012,444.7887,443.7439,443.7727,7877.0
2022-06-07 11:50:00,462.9,463.64,462.9,463.62,9330.0,443.7056,444.4149,443.7056,444.3957,9330.0
2022-06-07 12:00:00,463.69,463.8,463.05,463.47,2723.0,444.4628,444.5683,443.8494,444.252,2723.0
2022-06-07 12:10:00,463.49,463.78,462.72,462.98,5698.0,444.2711,444.5491,443.5331,443.7823,5698.0
2022-06-07 12:20:00,463.11,463.81,462.77,463.65,3999.0,443.9069,444.5779,443.581,444.4245,3999.0
2022-06-07 12:30:00,463.78,464.47,463.51,464.47,3489.0,444.5491,445.2105,444.2903,445.2105,3489.0
2022-06-07 12:40:00,464.53,465.2,464.53,465.16,4637.0,445.268,445.9102,445.268,445.8719,4637.0
2022-06-07 12:50:00,464.93,465.58,464.89,465.38,6334.0,445.6514,446.2745,445.6131,446.0828,6334.0
2022-06-07 13:00:00,465.36,465.64,465.19,465.64,3394.0,446.0636,446.332,445.9006,446.332,3394.0
2022-06-07 13:10:00,465.72,465.8,465.46,465.64,8472.0,446.4087,446.4853,446.1594,446.332,8472.0
2022-06-07 13:20:00,465.61,465.93,465.48,465.87,10714.0,446.3032,446.61,446.1786,446.5524,10714.0
2022-06-07 13:30:00,465.76,465.9,465.49,465.49,2469.0,446.447,446.5812,446.1882,446.1882,2469.0
2022-06-07 13:40:00,465.61,465.82,465.44,465.6,5092.0,446.3032,446.5045,446.1403,446.2936,5092.0
2022-06-07 13:50:00,465.8,465.81,465.45,465.46,1193.0,446.4853,446.4949,446.1499,446.1594,1193.0
2022-06-07 14:00:00,465.43,466.48,465.17,466.48,10001.0,446.1307,447.1372,445.8815,447.1372,10001.0
2022-06-07 14:10:00,466.5,466.93,466.5,466.66,6602.0,447.1563,447.5685,447.1563,447.3097,6602.0
2022-06-07 14:20:00,466.56,466.93,466.48,466.84,4890.0,447.2138,447.5685,447.1372,447.4822,4890.0
2022-06-07 14:30:00,466.83,467.39,466.82,467.16,9670.0,447.4726,448.0094,447.4631,447.789,9670.0
2022-06-07 14:40:00,467.18,467.18,465.82,465.89,8563.0,447.8081,447.8081,446.5045,446.5716,8563.0
2022-06-07 14:50:00,466.06,466.89,465.97,466.73,5415.0,446.7346,447.5302,446.6483,447.3768,5415.0
2022-06-07 15:00:00,466.67,467.51,466.67,467.31,7126.0,447.3193,448.1244,447.3193,447.9327,7126.0
2022-06-07 15:10:00,467.36,467.75,467.1,467.67,9431.0,447.9807,448.3545,447.7314,448.2778,9431.0
2022-06-07 15:20:00,467.77,467.96,467.46,467.76,6974.0,448.3737,448.5558,448.0765,448.3641,6974.0
2022-06-07 15:30:00,467.67,468.38,467.66,468.3,10541.0,448.2778,448.9584,448.2682,448.8817,10541.0
2022-06-07 15:40:00,468.34,468.5,468.1,468.49,16324.0,448.92,449.0734,448.69,449.0638,16324.0
2022-06-07 15:50:00,468.34,469.15,468.17,469.14,84629.0,448.92,449.6964,448.7571,449.6869,84629.0
2022-06-08 09:30:00,466.6,466.61,463.93,465.62,98420.0,447.2522,447.2618,444.6929,446.3128,98420.0
2022-06-08 09:40:00,465.22,467.06,464.43,466.99,11872.0,445.9294,447.6931,445.1722,447.626,11872.0
2022-06-08 09:50:00,466.44,467.13,465.72,466.63,37009.0,447.0988,447.7602,446.4087,447.2809,37009.0
2022-06-08 10:00:00,466.73,466.82,465.93,466.12,7926.0,447.3768,447.4631,446.61,446.7921,7926.0
2022-06-08 10:10:00,465.92,465.92,463.81,464.68,26587.0,446.6004,446.6004,444.5779,445.4118,26587.0
2022-06-08 10:20:00,464.79,465.68,464.54,464.54,14389.0,445.5172,446.3703,445.2776,445.2776,14389.0
2022-06-08 10:30:00,464.5,465.28,464.37,464.73,5469.0,445.2393,445.9869,445.1146,445.4597,5469.0
2022-06-08 10:40:00,464.81,465.44,464.46,465.13,3800.0,445.5364,446.1403,445.2009,445.8431,3800.0
2022-06-08 10:50:00,465.46,465.46,464.66,464.71,2788.0,446.1594,446.1594,445.3926,445.4405,2788.0
2022-06-08 11:00:00,464.8,464.98,464.36,464.95,3956.0,445.5268,445.6994,445.1051,445.6706,3956.0
2022-06-08 11:10:00,465.26,466.19,465.26,465.9,6512.0,445.9677,446.8592,445.9677,446.5812,6512.0
2022-06-08 11:20:00,465.67,466.01,465.58,465.79,4850.0,446.3607,446.6866,446.2745,446.4758,4850.0
2022-06-08 11:30:00,465.74,466.24,465.63,466.06,4316.0,446.4278,446.9071,446.3224,446.7346,4316.0
2022-06-08 11:40:00,466.24,466.27,465.26,465.52,5885.0,446.9071,446.9359,445.9677,446.217,5885.0
2022-06-08 11:50:00,465.66,465.75,465.28,465.35,4746.0,446.3512,446.4374,445.9869,446.054,4746.0
2022-06-08 12:00:00,465.22,466.02,464.9,464.9,3025.0,445.9294,446.6962,445.6227,445.6227,3025.0
2022-06-08 12:10:00,465.17,465.32,464.65,465.06,2890.0,445.8815,446.0253,445.383,445.776,2890.0
2022-06-08 12:20:00,464.5,464.5,463.37,463.52,4214.0,445.2393,445.2393,444.1561,444.2999,4214.0
2022-06-08 12:30:00,463.18,463.18,461.98,461.98,9679.0,443.974,443.974,442.8237,442.8237,9679.0
2022-06-08 12:40:00,461.81,462.11,460.69,461.71,9321.0,442.6608,442.9484,441.5872,442.5649,9321.0
2022-06-08 12:50:00,461.61,461.99,461.6,461.99,5686.0,442.4691,442.8333,442.4595,442.8333,5686.0
2022-06-08 13:00:00,461.88,462.09,461.13,462.08,3897.0,442.7279,442.9292,442.009,442.9196,3897.0
2022-06-08 13:10:00,461.88,462.35,461.63,462.35,1400.0,442.7279,443.1784,442.4883,443.1784,1400.0
2022-06-08 13:20:00,462.11,462.21,461.25,461.25,1875.0,442.9484,443.0442,442.124,442.124,1875.0
2022-06-08 13:30:00,461.12,461.22,459.65,459.65,2991.0,441.9994,442.0953,440.5904,440.5904,2991.0
2022-06-08 13:40:00,459.52,460.99,459.47,460.79,3800.0,440.4658,441.8748,440.4178,441.6831,3800.0
2022-06-08 13:50:00,460.92,461.01,460.27,460.39,3870.0,441.8077,441.894,441.1847,441.2997,3870.0
2022-06-08 14:00:00,460.6,461.04,460.51,460.64,7360.0,441.501,441.9227,441.4147,441.5393,7360.0
2022-06-08 14:10:00,460.66,460.83,460.37,460.37,4789.0,441.5585,441.7214,441.2805,441.2805,4789.0
2022-06-08 14:20:00,460.38,460.51,459.55,459.55,2744.0,441.2901,441.4147,440.4945,440.4945,2744.0
2022-06-08 14:30:00,459.97,460.14,459.12,459.61,4291.0,440.8971,441.06,440.0823,440.552,4291.0
2022-06-08 14:40:00,459.63,460.52,459.62,460.24,1940.0,440.5712,441.4243,440.5616,441.1559,1940.0
2022-06-08 14:50:00,460.29,460.41,459.78,459.94,4028.0,441.2038,441.3188,440.715,440.8683,4028.0
2022-06-08 15:00:00,459.97,460.12,459.3,459.72,4721.0,440.8971,441.0409,440.2549,440.6575,4721.0
2022-06-08 15:10:00,459.68,460.49,459.62,460.49,6571.0,440.6191,441.3955,440.5616,441.3955,6571.0
2022-06-08 15:20:00,460.51,461.22,460.46,461.1,7762.0,441.4147,442.0953,441.3668,441.9802,7762.0
2022-06-08 15:30:00,461.16,461.64,460.84,461.22,19424.0,442.0378,442.4978,441.731,442.0953,19424.0
2022-06-08 15:40:00,461.23,461.46,460.22,460.22,9578.0,442.1048,442.3253,441.1367,441.1367,9578.0
2022-06-08 15:50:00,460.3,460.91,459.95,460.4,61673.0,441.2134,441.7981,440.8779,441.3093,61673.0
2022-06-09 09:30:00,458.32,458.46,456.5,456.75,30160.0,439.3155,439.4497,437.571,437.8106,30160.0
2022-06-09 09:40:00,456.71,457.23,455.59,456.83,14827.0,437.7723,438.2707,436.6987,437.8873,14827.0
2022-06-09 09:50:00,456.63,458.28,456.63,458.04,26486.0,437.6956,439.2772,437.6956,439.0471,26486.0
2022-06-09 10:00:00,457.96,458.39,456.63,456.63,8773.0,438.9704,439.3826,437.6956,437.6956,8773.0
2022-06-09 10:10:00,456.6,458.51,455.96,457.74,43625.0,437.6668,439.4976,437.0534,438.7596,43625.0
2022-06-09 10:20:00,458.17,458.51,457.92,458.24,4257.0,439.1717,439.4976,438.9321,439.2388,4257.0
2022-06-09 10:30:00,458.78,459.39,458.29,458.99,3233.0,439.7564,440.3411,439.2868,439.9577,3233.0
2022-06-09 10:40:00,458.31,458.43,457.55,457.83,6997.0,439.3059,439.421,438.5774,438.8458,6997.0
2022-06-09 10:50:00,457.43,457.56,456.07,457.56,4271.0,438.4624,438.587,437.1588,438.587,4271.0
2022-06-09 11:00:00,457.48,457.5,456.04,456.33,7633.0,438.5103,438.5295,437.1301,437.408,7633.0
2022-06-09 11:10:00,456.49,457.08,456.47,456.77,4499.0,437.5614,438.1269,437.5422,437.8298,4499.0
2022-06-09 11:20:00,456.89,457.3,456.47,456.47,2315.0,437.9448,438.3378,437.5422,437.5422,2315.0
2022-06-09 11:30:00,456.36,457.07,456.36,457.04,1153.0,437.4368,438.1173,437.4368,438.0886,1153.0
2022-06-09 11:40:00,457.13,458.66,456.8,456.86,33041.0,438.1749,439.6414,437.8585,437.9161,33041.0
2022-06-09 11:50:00,456.62,457.5,456.32,457.5,2501.0,437.686,438.5295,437.3984,438.5295,2501.0
2022-06-09 12:00:00,457.73,458.01,456.67,456.91,4389.0,438.75,439.0184,437.7339,437.964,4389.0
2022-06-09 12:10:00,456.92,456.92,456.16,456.71,5244.0,437.9736,437.9736,437.2451,437.7723,5244.0
2022-06-09 12:20:00,456.91,457.73,456.91,457.73,5376.0,437.964,438.75,437.964,438.75,5376.0
2022-06-09 12:30:00,457.67,457.67,457.37,457.67,4820.0,438.6925,438.6925,438.4049,438.6925,4820.0
2022-06-09 12:40:00,457.87,458.56,457.48,457.9,3197.0,438.8842,439.5456,438.5103,438.9129,3197.0
2022-06-09 12:50:00,457.9,458.83,457.48,458.6,1670.0,438.9129,439.8044,438.5103,439.5839,1670.0
2022-06-09 13:00:00,458.51,459.09,458.51,458.66,1056.0,439.4976,440.0536,439.4976,439.6414,1056.0
2022-06-09 13:10:00,458.61,459.05,458.53,458.78,3398.0,439.5935,440.0152,439.5168,439.7564,3398.0
2022-06-09 13:20:00,458.85,458.85,457.41,457.41,1335.0,439.8235,439.8235,438.4432,438.4432,1335.0
2022-06-09 13:30:00,457.31,457.31,456.52,456.92,3948.0,438.3474,438.3474,437.5902,437.9736,3948.0
2022-06-09 13:40:00,456.82,457.03,456.59,457.03,914.0,437.8777,438.079,437.6572,438.079,914.0
2022-06-09 13:50:00,457.08,457.65,456.93,457.65,4003.0,438.1269,438.6733,437.9831,438.6733,4003.0
2022-06-09 14:00:00,457.29,457.59,456.97,457.11,1250.0,438.3282,438.6158,438.0215,438.1557,1250.0
2022-06-09 14:10:00,457.01,457.23,456.86,456.86,2158.0,438.0598,438.2707,437.9161,437.9161,2158.0
2022-06-09 14:20:00,457.06,457.19,456.17,456.88,13895.0,438.1078,438.2324,437.2547,437.9352,13895.0
2022-06-09 14:30:00,456.64,456.64,455.59,455.6,29661.0,437.7052,437.7052,436.6987,436.7083,29661.0
2022-06-09 14:40:00,455.57,455.93,455.31,455.77,5755.0,436.6795,437.0246,436.4303,436.8712,5755.0
2022-06-09 14:50:00,455.87,456.05,455.1,455.1,7248.0,436.9671,437.1396,436.229,436.229,7248.0
2022-06-09 15:00:00,455.14,455.14,453.94,454.15,14462.0,436.2674,436.2674,435.1171,435.3184,14462.0
2022-06-09 15:10:00,454.07,454.57,453.89,454.42,6326.0,435.2417,435.721,435.0692,435.5772,6326.0
2022-06-09 15:20:00,454.35,454.45,453.66,453.66,6709.0,435.5101,435.606,434.8487,434.8487,6709.0
2022-06-09 15:30:00,453.53,453.82,453.13,453.5,10054.0,434.7241,435.0021,434.3407,434.6954,10054.0
2022-06-09 15:40:00,453.38,453.39,451.64,452.0,27932.0,434.5804,434.5899,432.9125,433.2576,27932.0
2022-06-09 15:50:00,451.94,452.54,450.94,450.94,85059.0,433.2001,433.7752,432.2415,432.2415,85059.0
2022-06-10 09:30:00,444.17,445.11,442.56,444.39,62575.0,425.7522,426.6533,424.209,425.9631,62575.0
2022-06-10 09:40:00,444.43,445.55,444.25,444.6,22564.0,426.0015,427.075,425.8289,426.1644,22564.0
2022-06-10 09:50:00,444.3,444.94,443.48,443.48,9469.0,425.8769,426.4903,425.0909,425.0909,9469.0
2022-06-10 10:00:00,443.46,443.46,440.7,440.89,15112.0,425.0717,425.0717,422.4261,422.6083,15112.0
2022-06-10 10:10:00,440.66,441.18,440.04,440.16,55470.0,422.3878,422.8862,421.7935,421.9085,55470.0
2022-06-10 10:20:00,440.24,440.47,439.29,439.56,45021.0,421.9852,422.2057,421.0746,421.3334,45021.0
2022-06-10 10:30:00,439.07,441.22,439.07,441.15,23784.0,420.8637,422.9246,420.8637,422.8575,23784.0
2022-06-10 10:40:00,441.11,442.18,440.86,442.11,19414.0,422.8191,423.8448,422.5795,423.7777,19414.0
2022-06-10 10:50:00,442.32,442.81,440.75,440.75,7504.0,423.979,424.4486,422.4741,422.4741,7504.0
2022-06-10 11:00:00,440.5,440.72,439.78,440.12,8749.0,422.2344,422.4453,421.5443,421.8702,8749.0
2022-06-10 11:10:00,440.06,440.32,439.44,440.27,19591.0,421.8127,422.0619,421.2184,422.014,19591.0
2022-06-10 11:20:00,440.3,440.7,438.76,439.31,10974.0,422.0427,422.4261,420.5666,421.0938,10974.0
2022-06-10 11:30:00,439.29,439.55,438.58,438.58,12385.0,421.0746,421.3238,420.394,420.394,12385.0
2022-06-10 11:40:00,438.49,439.84,438.49,438.66,16843.0,420.3078,421.6018,420.3078,420.4707,16843.0
2022-06-10 11:50:00,438.54,439.85,438.51,439.66,10063.0,420.3557,421.6114,420.3269,421.4293,10063.0
2022-06-10 12:00:00,439.67,440.71,439.51,440.57,6325.0,421.4388,422.4357,421.2855,422.3015,6325.0
2022-06-10 12:10:00,440.39,440.39,438.68,438.86,14612.0,422.129,422.129,420.4899,420.6624,14612.0
2022-06-10 12:20:00,438.96,439.5,438.48,439.04,9033.0,420.7583,421.2759,420.2982,420.835,9033.0
2022-06-10 12:30:00,439.07,439.48,438.75,439.28,12984.0,420.8637,421.2567,420.557,421.065,12984.0
2022-06-10 12:40:00,439.38,440.11,439.23,439.4,6516.0,421.1609,421.8606,421.0171,421.18,6516.0
2022-06-10 12:50:00,439.4,439.4,438.35,439.13,10131.0,421.18,421.18,420.1736,420.9212,10131.0
2022-06-10 13:00:00,439.25,439.25,438.33,439.11,16845.0,421.0363,421.0363,420.1544,420.9021,16845.0
2022-06-10 13:10:00,439.28,439.54,438.59,439.54,8733.0,421.065,421.3142,420.4036,421.3142,8733.0
2022-06-10 13:20:00,439.54,440.46,439.42,440.46,4565.0,421.3142,422.1961,421.1992,422.1961,4565.0
2022-06-10 13:30:00,440.37,440.68,439.33,440.62,11309.0,422.1098,422.407,421.1129,422.3495,11309.0
2022-06-10 13:40:00,440.69,440.98,440.11,440.9,3811.0,422.4165,422.6945,421.8606,422.6178,3811.0
2022-06-10 13:50:00,441.36,441.38,439.66,439.94,6199.0,423.0588,423.0779,421.4293,421.6976,6199.0
2022-06-10 14:00:00,440.07,440.07,439.07,439.67,5996.0,421.8223,421.8223,420.8637,421.4388,5996.0
2022-06-10 14:10:00,439.89,440.81,439.6,440.77,11897.0,421.6497,422.5316,421.3717,422.4932,11897.0
2022-06-10 14:20:00,440.78,441.15,439.95,440.17,21560.0,422.5028,422.8575,421.7072,421.9181,21560.0
2022-06-10 14:30:00,440.17,440.89,440.17,440.45,9784.0,421.9181,422.6083,421.9181,422.1865,9784.0
2022-06-10 14:40:00,439.62,440.97,439.62,440.97,4969.0,421.3909,422.6849,421.3909,422.6849,4969.0
2022-06-10 14:50:00,441.01,441.88,440.71,441.63,10033.0,422.7233,423.5572,422.4357,423.3176,10033.0
2022-06-10 15:00:00,441.71,441.98,440.24,440.71,7940.0,423.3943,423.6531,421.9852,422.4357,7940.0
2022-06-10 15:10:00,440.76,442.14,440.76,442.0,11063.0,422.4836,423.8064,422.4836,423.6722,11063.0
2022-06-10 15:20:00,442.0,442.91,440.89,442.06,25938.0,423.6722,424.5445,422.6083,423.7297,25938.0
2022-06-10 15:30:00,441.92,442.09,440.9,441.65,29439.0,423.5955,423.7585,422.6178,423.3367,29439.0
2022-06-10 15:40:00,441.54,441.88,439.42,439.43,26665.0,423.2313,423.5572,421.1992,421.2088,26665.0
2022-06-10 15:50:00,439.34,440.43,438.99,439.0,115625.0,421.1225,422.1673,420.787,420.7966,115625.0
2022-06-13 09:30:00,427.76,429.68,427.07,427.07,55767.0,410.0227,411.8631,409.3613,409.3613,55767.0
2022-06-13 09:40:00,426.98,427.85,425.78,425.79,35328.0,409.275,410.109,408.1248,408.1344,35328.0
2022-06-13 09:50:00,425.85,426.34,425.09,425.09,11841.0,408.1919,408.6616,407.4634,407.4634,11841.0
2022-06-13 10:00:00,425.01,426.07,424.19,425.56,17033.0,407.3867,408.4028,406.6007,407.9139,17033.0
2022-06-13 10:10:00,425.39,425.39,422.52,422.53,14806.0,407.751,407.751,405.0,405.0096,14806.0
2022-06-13 10:20:00,422.74,423.37,421.83,421.9,27695.0,405.2109,405.8147,404.3386,404.4057,27695.0
2022-06-13 10:30:00,422.15,422.17,420.96,421.18,28817.0,404.6453,404.6645,403.5047,403.7155,28817.0
2022-06-13 10:40:00,420.87,421.16,418.8,418.87,56706.0,403.4184,403.6964,401.4342,401.5013,56706.0
2022-06-13 10:50:00,418.87,419.69,418.38,419.23,15239.0,401.5013,402.2873,401.0316,401.8464,15239.0
2022-06-13 11:00:00,419.06,419.52,418.25,418.25,7067.0,401.6834,402.1244,400.907,400.907,7067.0
2022-06-13 11:10:00,418.19,420.9,417.93,420.78,8791.0,400.8495,403.4472,400.6003,403.3321,8791.0
2022-06-13 11:20:00,420.88,421.95,420.76,420.84,10573.0,403.428,404.4536,403.313,403.3896,10573.0
2022-06-13 11:30:00,421.46,422.23,420.25,422.23,10326.0,403.9839,404.722,402.8241,404.722,10326.0
2022-06-13 11:40:00,422.6,422.86,421.67,422.37,9081.0,405.0767,405.3259,404.1852,404.8562,9081.0
2022-06-13 11:50:00,422.47,422.88,421.23,421.79,15417.0,404.9521,405.3451,403.7635,404.3002,15417.0
2022-06-13 12:00:00,421.79,422.85,421.22,422.08,17625.0,404.3002,405.3163,403.7539,404.5782,17625.0
2022-06-13 12:10:00,421.83,423.07,421.82,422.5,17896.0,404.3386,405.5272,404.329,404.9808,17896.0
2022-06-13 12:20:00,422.65,422.98,421.82,422.47,44136.0,405.1246,405.4409,404.329,404.9521,44136.0
2022-06-13 12:30:00,422.3,425.01,422.21,424.96,8321.0,404.7891,407.3867,404.7028,407.3388,8321.0
2022-06-13 12:40:00,424.85,424.85,422.76,422.76,21848.0,407.2334,407.2334,405.23,405.23,21848.0
2022-06-13 12:50:00,422.65,423.16,421.64,421.65,6099.0,405.1246,405.6134,404.1565,404.1661,6099.0
2022-06-13 13:00:00,421.51,421.62,420.98,421.62,6041.0,404.0319,404.1373,403.5238,404.1373,6041.0
2022-06-13 13:10:00,421.62,421.86,421.27,421.86,8859.0,404.1373,404.3673,403.8018,404.3673,8859.0
2022-06-13 13:20:00,421.7,422.01,421.12,421.31,2820.0,404.214,404.5111,403.658,403.8402,2820.0
2022-06-13 13:30:00,421.63,421.94,420.89,421.92,4346.0,404.1469,404.444,403.4376,404.4249,4346.0
2022-06-13 13:40:00,422.39,424.98,422.33,424.98,5832.0,404.8754,407.358,404.8179,407.358,5832.0
2022-06-13 13:50:00,424.97,425.25,423.7,424.0,8473.0,407.3484,407.6168,406.131,406.4186,8473.0
2022-06-13 14:00:00,423.96,423.97,422.32,422.32,7658.0,406.3803,406.3899,404.8083,404.8083,7658.0
2022-06-13 14:10:00,421.77,422.32,421.32,421.98,4564.0,404.2811,404.8083,403.8497,404.4824,4564.0
2022-06-13 14:20:00,422.31,422.58,421.87,422.12,4819.0,404.7987,405.0575,404.3769,404.6166,4819.0
2022-06-13 14:30:00,422.29,423.44,420.98,422.78,15745.0,404.7795,405.8818,403.5238,405.2492,15745.0
2022-06-13 14:40:00,422.76,423.48,422.53,422.75,7487.0,405.23,405.9202,405.0096,405.2204,7487.0
2022-06-13 14:50:00,422.55,422.55,420.94,421.37,9072.0,405.0287,405.0287,403.4855,403.8977,9072.0
2022-06-13 15:00:00,421.03,421.89,420.64,421.03,14767.0,403.5718,404.3961,403.1979,403.5718,14767.0
2022-06-13 15:10:00,420.93,422.96,420.13,421.12,42795.0,403.4759,405.4217,402.7091,403.658,42795.0
2022-06-13 15:20:00,421.06,421.5,419.27,419.35,25577.0,403.6005,404.0223,401.8847,401.9614,25577.0
2022-06-13 15:30:00,419.24,419.9,418.38,418.62,25350.0,401.856,402.4886,401.0316,401.2617,25350.0
2022-06-13 15:40:00,418.59,418.83,417.95,418.54,50331.0,401.2329,401.463,400.6195,401.185,50331.0
2022-06-13 15:50:00,418.61,419.77,417.49,419.21,73223.0,401.2521,402.364,400.1786,401.8272,73223.0
2022-06-14 09:30:00,420.37,421.46,419.04,420.35,55699.0,402.9391,403.9839,401.6643,402.92,55699.0
2022-06-14 09:40:00,420.38,420.78,418.32,420.0,56621.0,402.9487,403.3321,400.9741,402.5845,56621.0
2022-06-14 09:50:00,420.08,421.75,418.85,421.53,18299.0,402.6612,404.2619,401.4822,404.051,18299.0
2022-06-14 10:00:00,421.48,422.19,419.84,420.24,16584.0,404.0031,404.6837,402.4311,402.8145,16584.0
2022-06-14 10:10:00,420.03,421.04,418.83,418.9,18564.0,402.6132,403.5813,401.463,401.5301,18564.0
2022-06-14 10:20:00,418.8,418.93,417.54,417.64,65507.0,401.4342,401.5588,400.2265,400.3223,65507.0
2022-06-14 10:30:00,417.62,418.47,417.19,417.98,46619.0,400.3032,401.1179,399.891,400.6482,46619.0
2022-06-14 10:40:00,418.05,419.64,416.97,419.64,15175.0,400.7153,402.2394,399.6801,402.2394,15175.0
2022-06-14 10:50:00,419.66,420.3,419.0,419.22,33398.0,402.2586,402.872,401.6259,401.8368,33398.0
2022-06-14 11:00:00,418.98,419.95,417.62,417.62,52174.0,401.6068,402.5365,400.3032,400.3032,52174.0
2022-06-14 11:10:00,417.65,417.68,416.26,416.3,37672.0,400.3319,400.3607,398.9996,399.0379,37672.0
2022-06-14 11:20:00,416.26,417.92,415.76,417.4,19180.0,398.9996,400.5907,398.5203,400.0923,19180.0
2022-06-14 11:30:00,417.24,418.83,416.57,418.14,13661.0,399.9389,401.463,399.2967,400.8016,13661.0
2022-06-14 11:40:00,417.92,419.08,417.75,418.27,8156.0,400.5907,401.7026,400.4278,400.9262,8156.0
2022-06-14 11:50:00,418.19,419.15,417.75,419.06,7957.0,400.8495,401.7697,400.4278,401.6834,7957.0
2022-06-14 12:00:00,418.95,418.97,417.15,417.24,11584.0,401.578,401.5972,399.8526,399.9389,11584.0
2022-06-14 12:10:00,417.29,417.71,416.34,417.68,15259.0,399.9868,400.3894,399.0762,400.3607,15259.0
2022-06-14 12:20:00,418.12,418.12,416.71,416.92,11936.0,400.7824,400.7824,399.4309,399.6322,11936.0
2022-06-14 12:30:00,416.86,417.09,416.16,416.47,17322.0,399.5747,399.7951,398.9037,399.2008,17322.0
2022-06-14 12:40:00,416.4,416.85,416.31,416.68,10545.0,399.1337,399.5651,399.0475,399.4021,10545.0
2022-06-14 12:50:00,416.43,417.51,416.32,417.29,7435.0,399.1625,400.1977,399.0571,399.9868,7435.0
2022-06-14 13:00:00,417.6,418.27,416.78,418.23,7773.0,400.284,400.9262,399.498,400.8879,7773.0
2022-06-14 13:10:00,418.04,419.69,417.77,419.57,176490.0,400.7057,402.2873,400.4469,402.1723,176490.0
2022-06-14 13:20:00,419.69,419.97,418.01,418.02,13662.0,402.2873,402.5557,400.677,400.6866,13662.0
2022-06-14 13:30:00,417.95,417.95,416.33,416.33,9420.0,400.6195,400.6195,399.0667,399.0667,9420.0
2022-06-14 13:40:00,416.26,416.26,415.23,415.6,19033.0,398.9996,398.9996,398.0123,398.3669,19033.0
2022-06-14 13:50:00,415.5,416.57,415.48,416.17,27199.0,398.2711,399.2967,398.2519,398.9133,27199.0
2022-06-14 14:00:00,416.1,417.85,416.06,417.69,24787.0,398.8462,400.5236,398.8078,400.3703,24787.0
2022-06-14 14:10:00,417.46,417.46,416.35,416.96,3301.0,400.1498,400.1498,399.0858,399.6705,3301.0
2022-06-14 14:20:00,416.87,417.73,416.65,417.33,7115.0,399.5843,400.4086,399.3734,400.0252,7115.0
2022-06-14 14:30:00,417.18,417.37,416.37,417.37,5085.0,399.8814,400.0635,399.105,400.0635,5085.0
2022-06-14 14:40:00,416.77,416.77,415.33,415.46,5394.0,399.4884,399.4884,398.1081,398.2327,5394.0
2022-06-14 14:50:00,415.42,415.96,415.15,415.33,8883.0,398.1944,398.712,397.9356,398.1081,8883.0
2022-06-14 15:00:00,415.31,415.84,414.91,414.95,24295.0,398.0889,398.597,397.7055,397.7439,24295.0
2022-06-14 15:10:00,414.92,415.42,413.59,413.59,12023.0,397.7151,398.1944,396.4403,396.4403,12023.0
2022-06-14 15:20:00,413.95,415.67,413.85,415.67,9875.0,396.7853,398.434,396.6895,398.434,9875.0
2022-06-14 15:30:00,415.54,417.73,415.54,417.57,18631.0,398.3094,400.4086,398.3094,400.2552,18631.0
2022-06-14 15:40:00,417.53,418.39,417.0,418.28,24317.0,400.2169,401.0412,399.7089,400.9358,24317.0
2022-06-14 15:50:00,418.41,418.62,417.02,417.65,37184.0,401.0604,401.2617,399.728,400.3319,37184.0
2022-06-15 09:30:00,421.55,422.51,420.63,422.22,44840.0,404.0702,404.9904,403.1883,404.7124,44840.0
2022-06-15 09:40:00,421.9,423.26,421.85,423.09,21318.0,404.4057,405.7093,404.3578,405.5463,21318.0
2022-06-15 09:50:00,423.03,424.26,422.78,423.6,18765.0,405.4888,406.6678,405.2492,406.0352,18765.0
2022-06-15 10:00:00,423.52,424.65,423.37,423.84,17544.0,405.9585,407.0417,405.8147,406.2652,17544.0
2022-06-15 10:10:00,423.96,424.4,423.69,424.06,5985.0,406.3803,406.802,406.1215,406.4761,5985.0
2022-06-15 10:20:00,424.01,424.26,423.73,424.2,3371.0,406.4282,406.6678,406.1598,406.6103,3371.0
2022-06-15 10:30:00,424.26,424.4,422.94,422.96,8609.0,406.6678,406.802,405.4026,405.4217,8609.0
2022-06-15 10:40:00,423.0,423.4,422.33,422.33,9267.0,405.4601,405.8435,404.8179,404.8179,9267.0
2022-06-15 10:50:00,422.41,422.69,421.37,422.45,34941.0,404.8945,405.1629,403.8977,404.9329,34941.0
2022-06-15 11:00:00,422.57,422.71,421.57,421.95,11971.0,405.0479,405.1821,404.0894,404.4536,11971.0
2022-06-15 11:10:00,421.78,422.03,421.21,421.27,13522.0,404.2907,404.5303,403.7443,403.8018,13522.0
2022-06-15 11:20:00,421.24,422.05,420.79,421.92,7489.0,403.7731,404.5495,403.3417,404.4249,7489.0
2022-06-15 11:30:00,421.75,422.44,421.59,422.43,5153.0,404.2619,404.9233,404.1085,404.9137,5153.0
2022-06-15 11:40:00,422.61,422.7,422.14,422.39,3704.0,405.0862,405.1725,404.6357,404.8754,3704.0
2022-06-15 11:50:00,422.42,423.16,422.37,423.02,5218.0,404.9041,405.6134,404.8562,405.4792,5218.0
2022-06-15 12:00:00,423.01,423.27,422.39,422.61,2227.0,405.4697,405.7189,404.8754,405.0862,2227.0
2022-06-15 12:10:00,422.86,423.53,422.75,423.53,4180.0,405.3259,405.9681,405.2204,405.9681,4180.0
2022-06-15 12:20:00,423.23,423.52,423.21,423.22,2247.0,405.6805,405.9585,405.6614,405.671,2247.0
2022-06-15 12:30:00,423.56,423.83,423.0,423.0,7263.0,405.9969,406.2557,405.4601,405.4601,7263.0
2022-06-15 12:40:00,422.97,423.0,422.24,422.42,18249.0,405.4313,405.4601,404.7316,404.9041,18249.0
2022-06-15 12:50:00,422.51,422.52,420.64,420.81,12728.0,404.9904,405.0,403.1979,403.3609,12728.0
2022-06-15 13:00:00,420.83,421.6,420.75,421.05,10118.0,403.3801,404.1181,403.3034,403.5909,10118.0
2022-06-15 13:10:00,421.21,421.75,421.18,421.36,3700.0,403.7443,404.2619,403.7155,403.8881,3700.0
2022-06-15 13:20:00,421.36,422.0,421.19,422.0,3082.0,403.8881,404.5015,403.7251,404.5015,3082.0
2022-06-15 13:30:00,421.91,422.03,421.5,421.69,16094.0,404.4153,404.5303,404.0223,404.2044,16094.0
2022-06-15 13:40:00,421.94,422.16,421.11,421.11,9030.0,404.444,404.6549,403.6484,403.6484,9030.0
2022-06-15 13:50:00,420.79,423.49,420.44,423.01,10460.0,403.3417,405.9298,403.0062,405.4697,10460.0
2022-06-15 14:00:00,423.54,424.49,418.09,419.81,110111.0,405.9777,406.8883,400.7537,402.4024,110111.0
2022-06-15 14:10:00,419.42,421.55,418.5,420.69,22029.0,402.0285,404.0702,401.1467,403.2459,22029.0
2022-06-15 14:20:00,420.59,421.25,418.41,418.99,10985.0,403.15,403.7826,401.0604,401.6164,10985.0
2022-06-15 14:30:00,418.65,422.35,415.77,421.79,60741.0,401.2905,404.837,398.5299,404.3002,60741.0
2022-06-15 14:40:00,421.35,427.1,420.88,425.0,42420.0,403.8785,409.3901,403.428,407.3771,42420.0
2022-06-15 14:50:00,425.13,425.57,421.15,422.12,21545.0,407.5018,407.9235,403.6868,404.6166,21545.0
2022-06-15 15:00:00,421.99,424.01,421.97,423.63,18112.0,404.492,406.4282,404.4728,406.064,18112.0
2022-06-15 15:10:00,423.46,424.16,421.45,422.23,19902.0,405.901,406.572,403.9743,404.722,19902.0
2022-06-15 15:20:00,422.39,426.37,422.39,426.26,39378.0,404.8754,408.6903,404.8754,408.5849,39378.0
2022-06-15 15:30:00,426.32,427.91,425.2,425.2,55332.0,408.6424,410.1665,407.5689,407.5689,55332.0
2022-06-15 15:40:00,425.07,425.08,423.16,424.05,36783.0,407.4442,407.4538,405.6134,406.4665,36783.0
2022-06-15 15:50:00,423.8,423.8,421.89,422.61,112770.0,406.2269,406.2269,404.3961,405.0862,112770.0
2022-06-16 09:30:00,412.91,413.69,409.55,410.02,34062.0,395.7885,396.5361,392.5678,393.0183,34062.0
2022-06-16 09:40:00,409.96,410.17,408.49,410.15,52562.0,392.9608,393.1621,391.5517,393.1429,52562.0
2022-06-16 09:50:00,409.46,409.46,408.48,408.92,39515.0,392.4815,392.4815,391.5422,391.9639,39515.0
2022-06-16 10:00:00,408.24,408.31,406.47,407.14,42731.0,391.3121,391.3792,389.6155,390.2577,42731.0
2022-06-16 10:10:00,407.32,407.65,406.46,406.76,11059.0,390.4303,390.7466,389.6059,389.8935,11059.0
2022-06-16 10:20:00,406.67,408.2,406.64,407.73,10704.0,389.8072,391.2738,389.7785,390.8233,10704.0
2022-06-16 10:30:00,407.92,408.11,406.01,406.01,19408.0,391.0054,391.1875,389.1746,389.1746,19408.0
2022-06-16 10:40:00,405.91,405.92,404.24,404.24,17032.0,389.0787,389.0883,387.478,387.478,17032.0
2022-06-16 10:50:00,404.2,404.4,403.5,403.51,24672.0,387.4396,387.6313,386.7687,386.7782,24672.0
2022-06-16 11:00:00,403.53,404.23,403.53,403.94,13681.0,386.7974,387.4684,386.7974,387.1904,13681.0
2022-06-16 11:10:00,404.13,405.45,404.03,404.56,13430.0,387.3725,388.6378,387.2767,387.7847,13430.0
2022-06-16 11:20:00,404.66,406.59,404.54,405.94,5419.0,387.8806,389.7305,387.7655,389.1075,5419.0
2022-06-16 11:30:00,405.97,406.1,405.12,406.1,2300.0,389.1362,389.2608,388.3215,389.2608,2300.0
2022-06-16 11:40:00,406.34,406.36,404.67,405.16,6559.0,389.4909,389.5101,387.8901,388.3598,6559.0
2022-06-16 11:50:00,405.12,405.35,404.41,405.3,2024.0,388.3215,388.5419,387.6409,388.494,2024.0
2022-06-16 12:00:00,405.46,405.8,403.83,404.0,4952.0,388.6474,388.9733,387.085,387.2479,4952.0
2022-06-16 12:10:00,403.78,404.91,403.78,404.18,5830.0,387.037,388.1202,387.037,387.4205,5830.0
2022-06-16 12:20:00,404.09,404.92,403.8,404.92,5966.0,387.3342,388.1298,387.0562,388.1298,5966.0
2022-06-16 12:30:00,404.47,404.54,403.62,403.85,7817.0,387.6984,387.7655,386.8837,387.1041,7817.0
2022-06-16 12:40:00,404.06,405.37,404.06,405.37,4861.0,387.3054,388.5611,387.3054,388.5611,4861.0
2022-06-16 12:50:00,405.09,405.28,403.97,404.54,6828.0,388.2927,388.4748,387.2192,387.7655,6828.0
2022-06-16 13:00:00,404.87,405.34,403.9,405.1,7008.0,388.0818,388.5324,387.1521,388.3023,7008.0
2022-06-16 13:10:00,405.11,405.12,404.12,404.43,11925.0,388.3119,388.3215,387.3629,387.6601,11925.0
2022-06-16 13:20:00,404.0,405.6,403.04,405.02,14631.0,387.2479,388.7816,386.3277,388.2256,14631.0
2022-06-16 13:30:00,404.94,405.32,404.29,405.13,9329.0,388.1489,388.5132,387.5259,388.3311,9329.0
2022-06-16 13:40:00,404.77,404.78,402.96,403.5,15650.0,387.986,387.9956,386.251,386.7687,15650.0
2022-06-16 13:50:00,403.38,403.7,402.42,402.43,5808.0,386.6536,386.9604,385.7334,385.743,5808.0
2022-06-16 14:00:00,402.47,402.89,402.07,402.21,8643.0,385.7814,386.1839,385.3979,385.5321,8643.0
2022-06-16 14:10:00,402.37,402.56,401.79,402.34,6117.0,385.6855,385.8676,385.1296,385.6568,6117.0
2022-06-16 14:20:00,402.25,402.32,401.53,401.53,13118.0,385.5705,385.6376,384.8803,384.8803,13118.0
2022-06-16 14:30:00,401.47,401.97,401.15,401.51,9249.0,384.8228,385.3021,384.5161,384.8612,9249.0
2022-06-16 14:40:00,401.5,402.43,400.29,400.33,23509.0,384.8516,385.743,383.6918,383.7301,23509.0
2022-06-16 14:50:00,400.38,400.91,400.07,400.87,18071.0,383.778,384.286,383.4809,384.2477,18071.0
2022-06-16 15:00:00,400.82,403.21,400.81,403.21,31796.0,384.1998,386.4907,384.1902,386.4907,31796.0
2022-06-16 15:10:00,403.31,403.79,401.94,402.95,34958.0,386.5865,387.0466,385.2733,386.2415,34958.0
2022-06-16 15:20:00,403.0,403.78,402.7,403.18,15947.0,386.2894,387.037,386.0018,386.4619,15947.0
2022-06-16 15:30:00,403.13,403.23,401.38,402.28,26627.0,386.414,386.5098,384.7366,385.5992,26627.0
2022-06-16 15:40:00,402.19,403.03,400.46,400.59,39116.0,385.513,386.3181,383.8547,383.9793,39116.0
2022-06-16 15:50:00,400.67,402.75,400.67,402.67,112385.0,384.056,386.0498,384.056,385.9731,112385.0
2022-06-17 09:30:00,402.79,405.26,402.65,404.91,72788.0,387.4249,389.8006,387.2902,389.464,72788.0
2022-06-17 09:40:00,405.14,407.16,404.99,406.52,44966.0,389.6852,391.6282,389.5409,391.0126,44966.0
2022-06-17 09:50:00,406.64,408.49,406.64,407.47,18624.0,391.128,392.9074,391.128,391.9263,18624.0
2022-06-17 10:00:00,407.57,407.57,405.12,405.21,14780.0,392.0225,392.0225,389.666,389.7525,14780.0
2022-06-17 10:10:00,405.3,405.59,402.94,403.05,14897.0,389.8391,390.118,387.5691,387.6749,14897.0
2022-06-17 10:20:00,402.6,402.68,401.53,402.02,27708.0,387.2421,387.319,386.2129,386.6842,27708.0
2022-06-17 10:30:00,401.9,402.32,400.1,401.28,37780.0,386.5688,386.9728,384.8375,385.9725,37780.0
2022-06-17 10:40:00,401.11,401.65,400.05,400.78,12520.0,385.8089,386.3283,384.7894,385.4915,12520.0
2022-06-17 10:50:00,400.42,402.27,400.42,402.27,39311.0,385.1453,386.9247,385.1453,386.9247,39311.0
2022-06-17 11:00:00,402.12,404.87,401.31,404.86,31258.0,386.7804,389.4255,386.0013,389.4159,31258.0
2022-06-17 11:10:00,404.94,405.69,404.18,405.24,49707.0,389.4928,390.2142,388.7618,389.7814,49707.0
2022-06-17 11:20:00,405.42,405.54,403.86,405.03,26660.0,389.9545,390.0699,388.454,389.5794,26660.0
2022-06-17 11:30:00,405.45,405.97,404.02,404.68,10151.0,389.9834,390.4835,388.6079,389.2428,10151.0
2022-06-17 11:40:00,404.82,405.29,403.94,404.48,14901.0,389.3774,389.8295,388.531,389.0504,14901.0
2022-06-17 11:50:00,404.5,404.5,403.32,403.89,16616.0,389.0696,389.0696,387.9346,388.4829,16616.0
2022-06-17 12:00:00,403.56,403.63,402.18,403.15,12096.0,388.1655,388.2328,386.8381,387.7711,12096.0
2022-06-17 12:10:00,403.58,404.85,402.8,403.67,17759.0,388.1847,389.4063,387.4345,388.2713,17759.0
2022-06-17 12:20:00,403.7,405.12,403.49,404.41,12587.0,388.3001,389.666,388.0982,388.9831,12587.0
2022-06-17 12:30:00,404.49,404.95,403.85,404.84,26029.0,389.06,389.5025,388.4444,389.3967,26029.0
2022-06-17 12:40:00,404.86,405.03,404.02,404.79,11688.0,389.4159,389.5794,388.6079,389.3486,11688.0
2022-06-17 12:50:00,404.88,404.88,403.23,404.06,16221.0,389.4351,389.4351,387.8481,388.6464,16221.0
2022-06-17 13:00:00,404.09,406.81,403.78,406.74,28023.0,388.6753,391.2915,388.3771,391.2242,28023.0
2022-06-17 13:10:00,406.77,407.47,406.26,406.74,20408.0,391.253,391.9263,390.7625,391.2242,20408.0
2022-06-17 13:20:00,406.53,406.58,405.23,405.26,5776.0,391.0222,391.0703,389.7718,389.8006,5776.0
2022-06-17 13:30:00,405.41,406.03,404.85,405.28,8470.0,389.9449,390.5413,389.4063,389.8199,8470.0
2022-06-17 13:40:00,405.22,406.01,404.07,404.82,20809.0,389.7622,390.522,388.656,389.3774,20809.0
2022-06-17 13:50:00,405.11,405.76,404.97,405.21,13236.0,389.6564,390.2816,389.5217,389.7525,13236.0
2022-06-17 14:00:00,405.47,406.19,405.27,405.81,11032.0,390.0026,390.6952,389.8102,390.3297,11032.0
2022-06-17 14:10:00,405.72,406.8,405.61,406.43,9269.0,390.2431,391.2819,390.1373,390.926,9269.0
2022-06-17 14:20:00,406.6,407.15,406.05,406.18,20804.0,391.0895,391.6185,390.5605,390.6855,20804.0
2022-06-17 14:30:00,406.11,407.18,405.26,407.18,16203.0,390.6182,391.6474,389.8006,391.6474,16203.0
2022-06-17 14:40:00,407.48,407.9,406.26,406.33,21000.0,391.9359,392.3399,390.7625,390.8298,21000.0
2022-06-17 14:50:00,406.04,406.28,405.41,405.7,21719.0,390.5509,390.7817,389.9449,390.2238,21719.0
2022-06-17 15:00:00,406.09,406.49,405.47,405.58,28721.0,390.599,390.9837,390.0026,390.1084,28721.0
2022-06-17 15:10:00,405.63,405.64,403.99,405.18,50329.0,390.1565,390.1661,388.5791,389.7237,50329.0
2022-06-17 15:20:00,405.17,407.18,405.15,406.73,23735.0,389.7141,391.6474,389.6948,391.2146,23735.0
2022-06-17 15:30:00,406.7,406.76,405.45,406.21,35079.0,391.1857,391.2434,389.9834,390.7144,35079.0
2022-06-17 15:40:00,406.25,406.25,404.6,405.14,26862.0,390.7529,390.7529,389.1658,389.6852,26862.0
2022-06-17 15:50:00,404.94,405.38,404.24,404.76,105463.0,389.4928,389.9161,388.8195,389.3197,105463.0
2022-06-21 09:30:00,411.16,411.9,407.8,408.01,26057.0,395.4756,396.1873,392.2437,392.4457,26057.0
2022-06-21 09:40:00,407.98,409.13,407.48,408.2,24637.0,392.4169,393.523,391.9359,392.6285,24637.0
2022-06-21 09:50:00,408.49,411.22,408.09,411.21,14696.0,392.9074,395.5333,392.5227,395.5237,14696.0
2022-06-21 10:00:00,411.08,412.26,410.81,411.52,26337.0,395.3986,396.5336,395.1389,395.8218,26337.0
2022-06-21 10:10:00,411.58,412.34,411.38,411.72,17826.0,395.8795,396.6106,395.6872,396.0142,17826.0
2022-06-21 10:20:00,411.66,412.3,411.43,411.86,19662.0,395.9565,396.5721,395.7353,396.1489,19662.0
2022-06-21 10:30:00,411.99,412.87,411.7,412.55,30227.0,396.2739,397.1203,395.995,396.8125,30227.0
2022-06-21 10:40:00,412.73,413.38,412.63,413.38,10455.0,396.9857,397.6109,396.8895,397.6109,10455.0
2022-06-21 10:50:00,413.4,413.68,413.14,413.37,14056.0,397.6301,397.8994,397.38,397.6013,14056.0
2022-06-21 11:00:00,413.43,413.43,412.4,412.6,9979.0,397.659,397.659,396.6683,396.8606,9979.0
2022-06-21 11:10:00,412.48,412.55,411.55,411.95,15729.0,396.7452,396.8125,395.8507,396.2354,15729.0
2022-06-21 11:20:00,412.19,412.28,411.66,411.66,22069.0,396.4663,396.5528,395.9565,395.9565,22069.0
2022-06-21 11:30:00,411.58,411.93,410.8,410.85,5434.0,395.8795,396.2162,395.1293,395.1774,5434.0
2022-06-21 11:40:00,410.91,411.2,410.43,411.03,10149.0,395.2351,395.514,394.7734,395.3505,10149.0
2022-06-21 11:50:00,411.04,411.07,410.29,410.57,6314.0,395.3601,395.389,394.6388,394.9081,6314.0
2022-06-21 12:00:00,410.24,410.9,410.24,410.34,6052.0,394.5907,395.2255,394.5907,394.6868,6052.0
2022-06-21 12:10:00,410.59,410.74,410.25,410.74,9856.0,394.9273,395.0716,394.6003,395.0716,9856.0
2022-06-21 12:20:00,410.67,411.29,410.49,411.29,4747.0,395.0043,395.6006,394.8311,395.6006,4747.0
2022-06-21 12:30:00,411.28,411.8,411.09,411.79,4218.0,395.591,396.0912,395.4082,396.0815,4218.0
2022-06-21 12:40:00,411.84,411.84,411.52,411.62,4389.0,396.1296,396.1296,395.8218,395.918,4389.0
2022-06-21 12:50:00,411.65,412.29,411.65,412.28,3676.0,395.9469,396.5625,395.9469,396.5528,3676.0
2022-06-21 13:00:00,412.34,412.4,411.59,411.88,13874.0,396.6106,396.6683,395.8892,396.1681,13874.0
2022-06-21 13:10:00,411.9,412.36,411.44,411.52,2556.0,396.1873,396.6298,395.7449,395.8218,2556.0
2022-06-21 13:20:00,411.51,411.51,411.23,411.28,5159.0,395.8122,395.8122,395.5429,395.591,5159.0
2022-06-21 13:30:00,411.29,411.96,411.2,411.2,2000.0,395.6006,396.245,395.514,395.514,2000.0
2022-06-21 13:40:00,410.95,411.53,410.81,411.12,11525.0,395.2736,395.8315,395.1389,395.4371,11525.0
2022-06-21 13:50:00,411.28,411.35,410.68,410.72,6325.0,395.591,395.6583,395.0139,395.0523,6325.0
2022-06-21 14:00:00,410.66,410.8,410.17,410.71,18002.0,394.9946,395.1293,394.5233,395.0427,18002.0
2022-06-21 14:10:00,410.98,411.0,410.29,410.48,12170.0,395.3024,395.3217,394.6388,394.8215,12170.0
2022-06-21 14:20:00,410.33,410.65,410.12,410.57,11093.0,394.6772,394.985,394.4752,394.9081,11093.0
2022-06-21 14:30:00,410.55,410.82,410.03,410.2,24303.0,394.8888,395.1485,394.3887,394.5522,24303.0
2022-06-21 14:40:00,410.06,410.86,410.06,410.29,22155.0,394.4175,395.187,394.4175,394.6388,22155.0
2022-06-21 14:50:00,410.47,411.32,410.33,411.04,9412.0,394.8119,395.6295,394.6772,395.3601,9412.0
2022-06-21 15:00:00,411.08,411.44,410.92,411.33,9981.0,395.3986,395.7449,395.2447,395.6391,9981.0
2022-06-21 15:10:00,411.42,411.63,411.24,411.26,4671.0,395.7256,395.9276,395.5525,395.5718,4671.0
2022-06-21 15:20:00,411.3,411.53,411.0,411.36,5735.0,395.6102,395.8315,395.3217,395.6679,5735.0
2022-06-21 15:30:00,411.17,411.36,410.7,410.81,6211.0,395.4852,395.6679,395.0331,395.1389,6211.0
2022-06-21 15:40:00,410.82,410.87,410.54,410.68,9740.0,395.1485,395.1966,394.8792,395.0139,9740.0
2022-06-21 15:50:00,410.71,411.04,409.69,410.0,71554.0,395.0427,395.3601,394.0616,394.3598,71554.0
2022-06-22 09:30:00,404.22,407.31,403.39,405.56,69003.0,388.8003,391.7724,388.002,390.0892,69003.0
2022-06-22 09:40:00,406.12,406.46,404.84,405.82,35534.0,390.6278,390.9549,389.3967,390.3393,35534.0
2022-06-22 09:50:00,405.47,407.44,404.95,406.19,14968.0,390.0026,391.8975,389.5025,390.6952,14968.0
2022-06-22 10:00:00,406.39,406.89,405.41,406.88,29496.0,390.8875,391.3685,389.9449,391.3588,29496.0
2022-06-22 10:10:00,406.9,408.87,406.51,408.66,30788.0,391.3781,393.2729,391.0029,393.0709,30788.0
2022-06-22 10:20:00,408.63,410.02,408.31,410.02,13021.0,393.0421,394.3791,392.7343,394.3791,13021.0
2022-06-22 10:30:00,410.06,411.22,409.93,411.22,7676.0,394.4175,395.5333,394.2925,395.5333,7676.0
2022-06-22 10:40:00,411.3,411.34,410.11,410.11,6501.0,395.6102,395.6487,394.4656,394.4656,6501.0
2022-06-22 10:50:00,410.1,410.43,409.59,409.65,7980.0,394.456,394.7734,393.9655,394.0232,7980.0
2022-06-22 11:00:00,409.48,409.48,408.17,408.63,14495.0,393.8597,393.8597,392.5996,393.0421,14495.0
2022-06-22 11:10:00,408.52,409.3,408.48,409.2,8155.0,392.9363,393.6865,392.8978,393.5903,8155.0
2022-06-22 11:20:00,408.89,409.67,408.35,409.37,3170.0,393.2922,394.0424,392.7728,393.7538,3170.0
2022-06-22 11:30:00,409.67,410.59,409.67,410.21,2757.0,394.0424,394.9273,394.0424,394.5618,2757.0
2022-06-22 11:40:00,410.12,410.12,408.08,408.25,16190.0,394.4752,394.4752,392.5131,392.6766,16190.0
2022-06-22 11:50:00,408.75,408.75,407.02,407.02,14358.0,393.1575,393.1575,391.4935,391.4935,14358.0
2022-06-22 12:00:00,407.25,408.44,406.76,406.9,14076.0,391.7147,392.8593,391.2434,391.3781,14076.0
2022-06-22 12:10:00,407.01,408.42,407.01,408.2,4981.0,391.4839,392.8401,391.4839,392.6285,4981.0
2022-06-22 12:20:00,408.01,408.48,408.01,408.48,992.0,392.4457,392.8978,392.4457,392.8978,992.0
2022-06-22 12:30:00,408.3,409.19,408.3,408.4,1544.0,392.7247,393.5807,392.7247,392.8208,1544.0
2022-06-22 12:40:00,408.72,409.37,408.72,408.93,1400.0,393.1286,393.7538,393.1286,393.3306,1400.0
2022-06-22 12:50:00,408.92,409.21,408.49,409.21,4855.0,393.321,393.6,392.9074,393.6,4855.0
2022-06-22 13:00:00,409.38,409.44,408.39,409.24,5966.0,393.7635,393.8212,392.8112,393.6288,5966.0
2022-06-22 13:10:00,409.26,409.9,409.26,409.9,5217.0,393.648,394.2636,393.648,394.2636,5217.0
2022-06-22 13:20:00,409.85,410.25,409.65,409.79,5771.0,394.2155,394.6003,394.0232,394.1578,5771.0
2022-06-22 13:30:00,409.79,409.79,408.94,409.62,5308.0,394.1578,394.1578,393.3403,393.9943,5308.0
2022-06-22 13:40:00,409.56,410.22,409.56,410.22,1400.0,393.9366,394.5714,393.9366,394.5714,1400.0
2022-06-22 13:50:00,410.21,410.23,409.4,409.8,11214.0,394.5618,394.581,393.7827,394.1674,11214.0
2022-06-22 14:00:00,409.74,411.17,409.59,410.87,9979.0,394.1097,395.4852,393.9655,395.1966,9979.0
2022-06-22 14:10:00,410.58,411.28,410.36,410.86,11434.0,394.9177,395.591,394.7061,395.187,11434.0
2022-06-22 14:20:00,410.86,410.89,409.79,409.84,6370.0,395.187,395.2159,394.1578,394.2059,6370.0
2022-06-22 14:30:00,410.0,410.37,410.0,410.09,5822.0,394.3598,394.7157,394.3598,394.4464,5822.0
2022-06-22 14:40:00,410.08,410.08,409.24,409.24,4191.0,394.4368,394.4368,393.6288,393.6288,4191.0
2022-06-22 14:50:00,409.25,410.21,409.13,409.95,8388.0,393.6384,394.5618,393.523,394.3117,8388.0
2022-06-22 15:00:00,409.92,410.34,409.55,409.66,6156.0,394.2829,394.6868,393.927,394.0328,6156.0
2022-06-22 15:10:00,409.66,410.02,409.36,409.63,9321.0,394.0328,394.3791,393.7442,394.0039,9321.0
2022-06-22 15:20:00,409.69,410.04,408.75,408.89,6002.0,394.0616,394.3983,393.1575,393.2922,6002.0
2022-06-22 15:30:00,408.9,409.31,408.14,408.44,10674.0,393.3018,393.6961,392.5708,392.8593,10674.0
2022-06-22 15:40:00,408.32,408.67,407.8,408.16,7688.0,392.7439,393.0806,392.2437,392.59,7688.0
2022-06-22 15:50:00,408.08,409.44,407.88,408.52,49050.0,392.5131,393.8212,392.3207,392.9363,49050.0
2022-06-23 09:30:00,409.73,411.14,409.54,410.3,40209.0,394.1001,395.4563,393.9174,394.6484,40209.0
2022-06-23 09:40:00,410.3,410.91,408.44,409.42,47869.0,394.6484,395.2351,392.8593,393.8019,47869.0
2022-06-23 09:50:00,409.11,409.86,407.71,409.74,37167.0,393.5038,394.2252,392.1572,394.1097,37167.0
2022-06-23 10:00:00,409.51,410.16,408.18,408.18,21973.0,393.8885,394.5137,392.6092,392.6092,21973.0
2022-06-23 10:10:00,408.24,409.07,407.75,408.26,37114.0,392.667,393.4653,392.1956,392.6862,37114.0
2022-06-23 10:20:00,408.4,409.49,408.14,408.89,58137.0,392.8208,393.8693,392.5708,393.2922,58137.0
2022-06-23 10:30:00,409.0,409.83,408.37,409.83,23918.0,393.398,394.1963,392.792,394.1963,23918.0
2022-06-23 10:40:00,409.99,410.56,409.7,409.94,29962.0,394.3502,394.8985,394.0713,394.3021,29962.0
2022-06-23 10:50:00,409.94,410.9,409.51,410.65,11214.0,394.3021,395.2255,393.8885,394.985,11214.0
2022-06-23 11:00:00,410.32,410.54,409.64,410.39,4857.0,394.6676,394.8792,394.0135,394.7349,4857.0
2022-06-23 11:10:00,410.16,410.96,410.16,410.94,5959.0,394.5137,395.2832,394.5137,395.264,5959.0
2022-06-23 11:20:00,410.95,411.19,410.08,410.08,13555.0,395.2736,395.5044,394.4368,394.4368,13555.0
2022-06-23 11:30:00,410.46,410.53,408.43,408.55,18726.0,394.8023,394.8696,392.8497,392.9651,18726.0
2022-06-23 11:40:00,408.82,409.41,408.82,409.4,5704.0,393.2248,393.7923,393.2248,393.7827,5704.0
2022-06-23 11:50:00,409.55,409.61,408.34,408.34,9072.0,393.927,393.9847,392.7631,392.7631,9072.0
2022-06-23 12:00:00,408.07,408.07,406.78,406.96,16365.0,392.5034,392.5034,391.2626,391.4358,16365.0
2022-06-23 12:10:00,407.04,408.23,407.04,408.07,8976.0,391.5127,392.6573,391.5127,392.5034,8976.0
2022-06-23 12:20:00,408.05,408.49,407.63,407.64,11081.0,392.4842,392.9074,392.0802,392.0898,11081.0
2022-06-23 12:30:00,407.73,407.78,406.53,406.73,10556.0,392.1764,392.2245,391.0222,391.2146,10556.0
2022-06-23 12:40:00,406.69,407.33,406.34,407.05,2634.0,391.1761,391.7917,390.8394,391.5223,2634.0
2022-06-23 12:50:00,406.18,406.37,405.64,405.76,10543.0,390.6855,390.8683,390.1661,390.2816,10543.0
2022-06-23 13:00:00,405.66,406.54,405.22,406.44,22605.0,390.1854,391.0318,389.7622,390.9356,22605.0
2022-06-23 13:10:00,406.5,407.05,406.49,406.87,6659.0,390.9933,391.5223,390.9837,391.3492,6659.0
2022-06-23 13:20:00,406.48,407.28,406.3,406.3,7209.0,390.9741,391.7436,390.801,390.801,7209.0
2022-06-23 13:30:00,406.57,406.57,405.92,405.92,1410.0,391.0607,391.0607,390.4355,390.4355,1410.0
2022-06-23 13:40:00,405.97,406.33,405.59,406.19,3129.0,390.4835,390.8298,390.118,390.6952,3129.0
2022-06-23 13:50:00,406.56,406.85,406.53,406.53,600.0,391.051,391.33,391.0222,391.0222,600.0
2022-06-23 14:00:00,406.81,407.08,406.34,406.58,7639.0,391.2915,391.5512,390.8394,391.0703,7639.0
2022-06-23 14:10:00,406.51,406.85,406.46,406.53,25386.0,391.0029,391.33,390.9549,391.0222,25386.0
2022-06-23 14:20:00,406.42,407.4,406.41,407.39,2000.0,390.9164,391.859,390.9068,391.8494,2000.0
2022-06-23 14:30:00,407.33,408.42,407.33,408.41,11449.0,391.7917,392.8401,391.7917,392.8305,11449.0
2022-06-23 14:40:00,408.22,408.43,407.94,408.43,2975.0,392.6477,392.8497,392.3784,392.8497,2975.0
2022-06-23 14:50:00,408.52,408.68,408.36,408.49,6250.0,392.9363,393.0902,392.7824,392.9074,6250.0
2022-06-23 15:00:00,408.64,409.27,408.32,409.06,5839.0,393.0517,393.6577,392.7439,393.4557,5839.0
2022-06-23 15:10:00,409.05,409.4,408.78,408.78,25303.0,393.4461,393.7827,393.1864,393.1864,25303.0
2022-06-23 15:20:00,409.13,410.1,409.1,410.08,30082.0,393.523,394.456,393.4941,394.4368,30082.0
2022-06-23 15:30:00,409.99,411.32,409.99,410.69,16550.0,394.3502,395.6295,394.3502,395.0235,16550.0
2022-06-23 15:40:00,410.66,411.3,410.65,411.18,25406.0,394.9946,395.6102,394.985,395.4948,25406.0
2022-06-23 15:50:00,411.28,411.79,410.37,411.03,57413.0,395.591,396.0815,394.7157,395.3505,57413.0
2022-06-24 09:30:00,414.47,416.66,413.86,415.62,62032.0,398.6593,400.7658,398.0726,399.7654,62032.0
2022-06-24 09:40:00,415.72,417.68,415.56,417.68,42014.0,399.8616,401.7468,399.7077,401.7468,42014.0
2022-06-24 09:50:00,417.78,418.79,417.61,418.64,45006.0,401.843,402.8145,401.6795,402.6702,45006.0
2022-06-24 10:00:00,418.85,421.93,418.85,421.83,36833.0,402.8722,405.8347,402.8722,405.7385,36833.0
2022-06-24 10:10:00,421.81,422.47,421.11,422.47,27610.0,405.7193,406.3541,405.046,406.3541,27610.0
2022-06-24 10:20:00,422.5,422.89,422.05,422.5,19958.0,406.383,406.7581,405.9501,406.383,19958.0
2022-06-24 10:30:00,422.65,422.93,422.24,422.71,25432.0,406.5273,406.7966,406.1329,406.585,25432.0
2022-06-24 10:40:00,422.68,423.43,422.24,423.26,20621.0,406.5561,407.2775,406.1329,407.114,20621.0
2022-06-24 10:50:00,423.52,423.52,422.87,423.21,12999.0,407.3641,407.3641,406.7389,407.0659,12999.0
2022-06-24 11:00:00,423.14,423.7,423.07,423.18,11682.0,406.9986,407.5372,406.9312,407.037,11682.0
2022-06-24 11:10:00,423.24,423.24,422.1,422.26,9030.0,407.0948,407.0948,405.9982,406.1521,9030.0
2022-06-24 11:20:00,422.23,423.63,422.23,423.61,13448.0,406.1233,407.4699,406.1233,407.4506,13448.0
2022-06-24 11:30:00,423.59,423.85,423.32,423.85,3429.0,407.4314,407.6815,407.1717,407.6815,3429.0
2022-06-24 11:40:00,423.79,424.05,423.6,423.64,5163.0,407.6238,407.8739,407.441,407.4795,5163.0
2022-06-24 11:50:00,423.57,424.04,423.33,423.67,5667.0,407.4122,407.8642,407.1813,407.5083,5667.0
2022-06-24 12:00:00,423.62,423.89,423.58,423.61,9267.0,407.4603,407.72,407.4218,407.4506,9267.0
2022-06-24 12:10:00,423.58,423.73,423.41,423.72,5167.0,407.4218,407.5661,407.2583,407.5564,5167.0
2022-06-24 12:20:00,423.7,423.73,423.17,423.37,7505.0,407.5372,407.5661,407.0274,407.2198,7505.0
2022-06-24 12:30:00,423.47,423.47,423.09,423.41,3718.0,407.316,407.316,406.9505,407.2583,3718.0
2022-06-24 12:40:00,423.43,424.0,423.43,423.6,2806.0,407.2775,407.8258,407.2775,407.441,2806.0
2022-06-24 12:50:00,423.64,423.74,423.46,423.6,3200.0,407.4795,407.5757,407.3064,407.441,3200.0
2022-06-24 13:00:00,423.67,424.08,423.67,424.01,2220.0,407.5083,407.9027,407.5083,407.8354,2220.0
2022-06-24 13:10:00,424.01,424.27,423.92,424.06,3650.0,407.8354,408.0855,407.7488,407.8835,3650.0
2022-06-24 13:20:00,423.77,423.86,423.55,423.79,3080.0,407.6045,407.6911,407.3929,407.6238,3080.0
2022-06-24 13:30:00,423.7,424.01,423.56,423.75,3507.0,407.5372,407.8354,407.4025,407.5853,3507.0
2022-06-24 13:40:00,423.74,424.3,423.74,424.29,4696.0,407.5757,408.1143,407.5757,408.1047,4696.0
2022-06-24 13:50:00,424.28,424.41,423.81,423.81,8148.0,408.0951,408.2201,407.643,407.643,8148.0
2022-06-24 14:00:00,424.0,424.06,423.56,423.65,3485.0,407.8258,407.8835,407.4025,407.4891,3485.0
2022-06-24 14:10:00,423.77,423.98,423.48,423.57,10592.0,407.6045,407.8065,407.3256,407.4122,10592.0
2022-06-24 14:20:00,423.53,423.64,423.17,423.57,6472.0,407.3737,407.4795,407.0274,407.4122,6472.0
2022-06-24 14:30:00,423.55,423.86,423.49,423.49,10465.0,407.3929,407.6911,407.3352,407.3352,10465.0
2022-06-24 14:40:00,423.45,424.01,423.45,423.96,5183.0,407.2967,407.8354,407.2967,407.7873,5183.0
2022-06-24 14:50:00,423.99,424.08,423.8,424.03,6716.0,407.8161,407.9027,407.6334,407.8546,6716.0
2022-06-24 15:00:00,424.07,424.3,423.98,424.08,10374.0,407.8931,408.1143,407.8065,407.9027,10374.0
2022-06-24 15:10:00,424.11,424.34,423.89,424.19,8701.0,407.9316,408.1528,407.72,408.0085,8701.0
2022-06-24 15:20:00,424.15,424.38,423.97,424.35,35807.0,407.97,408.1913,407.7969,408.1624,35807.0
2022-06-24 15:30:00,424.41,424.6,424.1,424.53,15804.0,408.2201,408.4029,407.9219,408.3355,15804.0
2022-06-24 15:40:00,424.61,425.1,424.52,424.72,19253.0,408.4125,408.8838,408.3259,408.5183,19253.0
2022-06-24 15:50:00,424.97,425.64,424.82,425.62,143765.0,408.7588,409.4032,408.6145,409.384,143765.0
2022-06-27 09:30:00,427.17,427.83,424.25,425.69,76817.0,410.8748,411.5097,408.0662,409.4513,76817.0
2022-06-27 09:40:00,425.55,425.65,423.19,423.98,24464.0,409.3166,409.4128,407.0467,407.8065,24464.0
2022-06-27 09:50:00,423.54,425.31,423.54,424.19,27012.0,407.3833,409.0858,407.3833,408.0085,27012.0
2022-06-27 10:00:00,424.25,426.04,424.21,424.66,18614.0,408.0662,409.7879,408.0277,408.4606,18614.0
2022-06-27 10:10:00,424.78,425.32,424.06,425.1,13353.0,408.576,409.0954,407.8835,408.8838,13353.0
2022-06-27 10:20:00,425.21,425.78,423.99,424.17,19107.0,408.9896,409.5379,407.8161,407.9893,19107.0
2022-06-27 10:30:00,424.04,425.99,424.04,425.95,21581.0,407.8642,409.7398,407.8642,409.7014,21581.0
2022-06-27 10:40:00,425.97,427.36,425.78,427.29,14463.0,409.7206,411.0576,409.5379,410.9903,14463.0
2022-06-27 10:50:00,427.43,428.56,427.4,427.95,19168.0,411.1249,412.2118,411.0961,411.6251,19168.0
2022-06-27 11:00:00,428.23,428.23,427.68,427.68,9636.0,411.8944,411.8944,411.3654,411.3654,9636.0
2022-06-27 11:10:00,427.97,428.44,427.61,428.39,27545.0,411.6443,412.0964,411.298,412.0483,27545.0
2022-06-27 11:20:00,428.38,429.81,428.24,429.29,38846.0,412.0387,413.4141,411.904,412.914,38846.0
2022-06-27 11:30:00,429.14,429.14,428.26,428.54,9390.0,412.7697,412.7697,411.9233,412.1926,9390.0
2022-06-27 11:40:00,428.69,429.38,428.68,428.98,10506.0,412.3369,413.0005,412.3272,412.6158,10506.0
2022-06-27 11:50:00,428.8,428.9,428.3,428.72,11368.0,412.4427,412.5388,411.9617,412.3657,11368.0
2022-06-27 12:00:00,429.03,429.03,427.52,427.85,7179.0,412.6639,412.6639,411.2115,411.5289,7179.0
2022-06-27 12:10:00,427.57,428.0,427.44,427.82,9493.0,411.2596,411.6732,411.1345,411.5,9493.0
2022-06-27 12:20:00,428.01,428.01,426.71,426.71,12653.0,411.6828,411.6828,410.4324,410.4324,12653.0
2022-06-27 12:30:00,426.64,426.98,426.34,426.98,25610.0,410.3651,410.6921,410.0765,410.6921,25610.0
2022-06-27 12:40:00,426.9,427.8,426.89,427.67,5528.0,410.6151,411.4808,410.6055,411.3558,5528.0
2022-06-27 12:50:00,427.61,428.21,427.61,428.03,3687.0,411.298,411.8752,411.298,411.702,3687.0
2022-06-27 13:00:00,428.23,428.24,427.27,427.59,15357.0,411.8944,411.904,410.971,411.2788,15357.0
2022-06-27 13:10:00,427.84,428.5,427.77,428.28,8104.0,411.5193,412.1541,411.4519,411.9425,8104.0
2022-06-27 13:20:00,428.31,428.36,427.7,427.89,9005.0,411.9713,412.0194,411.3846,411.5674,9005.0
2022-06-27 13:30:00,427.65,427.67,427.26,427.56,2400.0,411.3365,411.3558,410.9614,411.25,2400.0
2022-06-27 13:40:00,427.56,427.58,426.48,426.55,5128.0,411.25,411.2692,410.2112,410.2785,5128.0
2022-06-27 13:50:00,426.88,427.36,426.84,427.1,7950.0,410.5959,411.0576,410.5574,410.8075,7950.0
2022-06-27 14:00:00,427.1,427.4,426.8,427.32,6443.0,410.8075,411.0961,410.5189,411.0191,6443.0
2022-06-27 14:10:00,427.35,428.15,427.21,428.08,6294.0,411.048,411.8175,410.9133,411.7501,6294.0
2022-06-27 14:20:00,428.21,428.34,427.33,427.58,23096.0,411.8752,412.0002,411.0287,411.2692,23096.0
2022-06-27 14:30:00,427.69,428.39,427.54,428.31,2687.0,411.375,412.0483,411.2307,411.9713,2687.0
2022-06-27 14:40:00,428.11,428.39,427.75,428.26,3733.0,411.779,412.0483,411.4327,411.9233,3733.0
2022-06-27 14:50:00,428.15,428.15,427.63,427.7,5477.0,411.8175,411.8175,411.3173,411.3846,5477.0
2022-06-27 15:00:00,427.62,427.69,426.45,427.48,12805.0,411.3077,411.375,410.1823,411.173,12805.0
2022-06-27 15:10:00,427.39,428.25,427.39,428.08,9902.0,411.0864,411.9136,411.0864,411.7501,9902.0
2022-06-27 15:20:00,428.15,428.16,427.54,427.7,5676.0,411.8175,411.8271,411.2307,411.3846,5676.0
2022-06-27 15:30:00,427.68,427.69,426.5,426.86,6941.0,411.3654,411.375,410.2304,410.5767,6941.0
2022-06-27 15:40:00,426.9,427.98,426.9,427.61,7875.0,410.6151,411.6539,410.6151,411.298,7875.0
2022-06-27 15:50:00,427.56,427.56,425.98,427.08,47780.0,411.25,411.25,409.7302,410.7883,47780.0
2022-06-28 09:30:00,429.43,432.31,429.24,431.58,39309.0,413.0486,415.8188,412.8659,415.1166,39309.0
2022-06-28 09:40:00,431.8,432.53,431.48,432.53,18003.0,415.3282,416.0304,415.0204,416.0304,18003.0
2022-06-28 09:50:00,432.61,433.07,431.74,432.37,21676.0,416.1073,416.5498,415.2705,415.8765,21676.0
2022-06-28 10:00:00,432.34,432.69,429.65,430.07,8538.0,415.8476,416.1843,413.2602,413.6642,8538.0
2022-06-28 10:10:00,430.16,430.99,430.07,430.38,6145.0,413.7508,414.5491,413.6642,413.9624,6145.0
2022-06-28 10:20:00,430.1,430.1,429.1,429.39,7435.0,413.6931,413.6931,412.7312,413.0101,7435.0
2022-06-28 10:30:00,429.33,429.33,428.45,429.25,11108.0,412.9524,412.9524,412.106,412.8755,11108.0
2022-06-28 10:40:00,429.23,429.35,427.75,428.25,10348.0,412.8563,412.9717,411.4327,411.9136,10348.0
2022-06-28 10:50:00,428.34,429.07,427.92,429.06,13402.0,412.0002,412.7024,411.5962,412.6927,13402.0
2022-06-28 11:00:00,428.8,429.36,428.51,428.51,6891.0,412.4427,412.9813,412.1637,412.1637,6891.0
2022-06-28 11:10:00,428.51,428.8,427.27,427.52,7195.0,412.1637,412.4427,410.971,411.2115,7195.0
2022-06-28 11:20:00,427.4,427.4,425.47,425.53,11165.0,411.0961,411.0961,409.2397,409.2974,11165.0
2022-06-28 11:30:00,425.41,425.92,424.57,424.57,8724.0,409.182,409.6725,408.374,408.374,8724.0
2022-06-28 11:40:00,424.4,424.59,423.89,424.58,8986.0,408.2105,408.3933,407.72,408.3836,8986.0
2022-06-28 11:50:00,424.39,424.42,423.56,424.03,10716.0,408.2009,408.2297,407.4025,407.8546,10716.0
2022-06-28 12:00:00,423.64,424.17,423.22,424.17,5533.0,407.4795,407.9893,407.0755,407.9893,5533.0
2022-06-28 12:10:00,424.33,424.69,423.4,424.35,15219.0,408.1432,408.4894,407.2486,408.1624,15219.0
2022-06-28 12:20:00,424.34,425.53,424.34,425.38,10865.0,408.1528,409.2974,408.1528,409.1531,10865.0
2022-06-28 12:30:00,425.31,425.47,424.75,425.47,2758.0,409.0858,409.2397,408.5471,409.2397,2758.0
2022-06-28 12:40:00,425.69,426.25,425.59,425.64,13466.0,409.4513,409.9899,409.3551,409.4032,13466.0
2022-06-28 12:50:00,425.62,425.62,424.86,425.11,5017.0,409.384,409.384,408.653,408.8934,5017.0
2022-06-28 13:00:00,425.17,425.36,423.54,423.63,16611.0,408.9511,409.1339,407.3833,407.4699,16611.0
2022-06-28 13:10:00,423.71,423.71,422.93,423.15,5741.0,407.5468,407.5468,406.7966,407.0082,5741.0
2022-06-28 13:20:00,423.16,423.95,422.55,423.95,10649.0,407.0178,407.7777,406.4311,407.7777,10649.0
2022-06-28 13:30:00,423.96,423.97,422.78,422.97,6509.0,407.7873,407.7969,406.6523,406.8351,6509.0
2022-06-28 13:40:00,422.95,423.59,422.95,423.37,2331.0,406.8158,407.4314,406.8158,407.2198,2331.0
2022-06-28 13:50:00,423.4,423.62,423.16,423.21,3280.0,407.2486,407.4603,407.0178,407.0659,3280.0
2022-06-28 14:00:00,423.08,424.05,422.72,422.72,4790.0,406.9409,407.8739,406.5946,406.5946,4790.0
2022-06-28 14:10:00,422.55,422.63,421.42,421.43,14333.0,406.4311,406.508,405.3442,405.3538,14333.0
2022-06-28 14:20:00,421.46,421.96,421.4,421.83,6497.0,405.3827,405.8636,405.3249,405.7385,6497.0
2022-06-28 14:30:00,421.74,421.74,421.12,421.2,15701.0,405.652,405.652,405.0556,405.1326,15701.0
2022-06-28 14:40:00,421.01,422.29,420.89,422.29,5159.0,404.9498,406.181,404.8344,406.181,5159.0
2022-06-28 14:50:00,422.41,422.41,421.74,421.79,4395.0,406.2964,406.2964,405.652,405.7001,4395.0
2022-06-28 15:00:00,421.95,422.02,421.16,421.53,14850.0,405.854,405.9213,405.0941,405.45,14850.0
2022-06-28 15:10:00,421.88,422.18,421.46,422.18,2490.0,405.7866,406.0752,405.3827,406.0752,2490.0
2022-06-28 15:20:00,421.88,422.58,421.74,422.23,43391.0,405.7866,406.4599,405.652,406.1233,43391.0
2022-06-28 15:30:00,422.37,422.37,421.73,421.73,6656.0,406.2579,406.2579,405.6424,405.6424,6656.0
2022-06-28 15:40:00,422.13,422.2,421.01,421.39,13139.0,406.0271,406.0944,404.9498,405.3153,13139.0
2022-06-28 15:50:00,421.23,421.68,420.85,420.88,59364.0,405.1614,405.5943,404.7959,404.8248,59364.0
2022-06-29 09:30:00,421.12,421.51,416.63,416.63,36615.0,405.0556,405.4307,400.7369,400.7369,36615.0
2022-06-29 09:40:00,416.36,417.13,415.46,416.91,23717.0,400.4772,401.2178,399.6115,401.0062,23717.0
2022-06-29 09:50:00,416.55,419.25,416.46,417.6,23131.0,400.66,403.257,400.5734,401.6699,23131.0
2022-06-29 10:00:00,417.33,419.07,416.93,417.13,31477.0,401.4102,403.0838,401.0255,401.2178,31477.0
2022-06-29 10:10:00,417.32,418.16,415.61,415.78,11692.0,401.4006,402.2085,399.7558,399.9193,11692.0
2022-06-29 10:20:00,415.82,417.49,415.82,417.14,14382.0,399.9578,401.5641,399.9578,401.2274,14382.0
2022-06-29 10:30:00,417.56,418.38,416.26,417.07,24127.0,401.6314,402.4201,400.381,401.1601,24127.0
2022-06-29 10:40:00,417.11,418.57,416.97,417.5,8945.0,401.1986,402.6029,401.0639,401.5737,8945.0
2022-06-29 10:50:00,417.45,418.05,416.16,416.36,15001.0,401.5256,402.1027,400.2848,400.4772,15001.0
2022-06-29 11:00:00,416.32,416.46,415.25,416.18,8844.0,400.4387,400.5734,399.4095,400.3041,8844.0
2022-06-29 11:10:00,416.11,416.11,415.23,415.4,5833.0,400.2367,400.2367,399.3903,399.5538,5833.0
2022-06-29 11:20:00,414.72,415.37,414.54,415.37,4403.0,398.8998,399.525,398.7266,399.525,4403.0
2022-06-29 11:30:00,415.17,416.63,415.17,416.54,5238.0,399.3326,400.7369,399.3326,400.6503,5238.0
2022-06-29 11:40:00,416.5,416.71,415.76,415.99,8852.0,400.6119,400.8138,399.9001,400.1213,8852.0
2022-06-29 11:50:00,415.96,416.88,415.89,416.79,10021.0,400.0925,400.9774,400.0251,400.8908,10021.0
2022-06-29 12:00:00,416.74,417.02,415.87,415.98,6674.0,400.8427,401.112,400.0059,400.1117,6674.0
2022-06-29 12:10:00,415.74,415.99,415.02,415.99,4658.0,399.8809,400.1213,399.1883,400.1213,4658.0
2022-06-29 12:20:00,416.4,416.4,414.82,414.82,2984.0,400.5157,400.5157,398.9959,398.9959,2984.0
2022-06-29 12:30:00,414.79,416.4,414.78,416.17,28258.0,398.9671,400.5157,398.9575,400.2944,28258.0
2022-06-29 12:40:00,416.1,416.26,415.62,415.62,3571.0,400.2271,400.381,399.7654,399.7654,3571.0
2022-06-29 12:50:00,415.65,416.28,415.53,416.15,12800.0,399.7943,400.4003,399.6789,400.2752,12800.0
2022-06-29 13:00:00,416.01,416.66,415.8,416.62,11902.0,400.1406,400.7658,399.9386,400.7273,11902.0
2022-06-29 13:10:00,416.71,416.71,415.1,415.33,4349.0,400.8138,400.8138,399.2653,399.4865,4349.0
2022-06-29 13:20:00,415.29,415.8,415.02,415.8,9691.0,399.448,399.9386,399.1883,399.9386,9691.0
2022-06-29 13:30:00,415.67,416.34,415.18,416.34,8451.0,399.8135,400.458,399.3422,400.458,8451.0
2022-06-29 13:40:00,416.1,416.73,416.09,416.39,6028.0,400.2271,400.8331,400.2175,400.5061,6028.0
2022-06-29 13:50:00,416.73,417.45,416.68,417.45,7226.0,400.8331,401.5256,400.785,401.5256,7226.0
2022-06-29 14:00:00,417.39,418.39,417.39,417.98,4996.0,401.4679,402.4298,401.4679,402.0354,4996.0
2022-06-29 14:10:00,417.9,418.14,417.88,418.06,3324.0,401.9585,402.1893,401.9392,402.1124,3324.0
2022-06-29 14:20:00,417.9,417.9,417.29,417.62,1892.0,401.9585,401.9585,401.3717,401.6891,1892.0
2022-06-29 14:30:00,417.66,417.72,416.91,417.0,8320.0,401.7276,401.7853,401.0062,401.0928,8320.0
2022-06-29 14:40:00,416.47,416.6,416.3,416.56,4257.0,400.583,400.708,400.4195,400.6696,4257.0
2022-06-29 14:50:00,416.52,417.12,416.41,416.77,6886.0,400.6311,401.2082,400.5253,400.8716,6886.0
2022-06-29 15:00:00,416.83,417.01,416.18,416.98,2735.0,400.9293,401.1024,400.3041,401.0736,2735.0
2022-06-29 15:10:00,417.02,417.77,416.67,417.44,4248.0,401.112,401.8334,400.7754,401.516,4248.0
2022-06-29 15:20:00,417.29,418.17,417.25,418.17,5578.0,401.3717,402.2182,401.3333,402.2182,5578.0
2022-06-29 15:30:00,417.89,417.9,416.83,417.02,3880.0,401.9488,401.9585,400.9293,401.112,3880.0
2022-06-29 15:40:00,416.85,417.16,416.64,416.73,4949.0,400.9485,401.2467,400.7465,400.8331,4949.0
2022-06-29 15:50:00,417.12,418.02,416.63,417.64,30090.0,401.2082,402.0739,400.7369,401.7084,30090.0
2022-06-30 09:30:00,412.11,412.61,409.86,410.06,64062.0,396.3893,396.8703,394.2252,394.4175,64062.0
2022-06-30 09:40:00,409.8,410.65,409.14,410.13,23411.0,394.1674,394.985,393.5326,394.4849,23411.0
2022-06-30 09:50:00,410.01,410.14,408.72,408.98,20298.0,394.3694,394.4945,393.1286,393.3787,20298.0
2022-06-30 10:00:00,408.46,408.95,408.16,408.81,30938.0,392.8786,393.3499,392.59,393.2152,30938.0
2022-06-30 10:10:00,408.8,410.25,408.53,409.92,18969.0,393.2056,394.6003,392.9459,394.2829,18969.0
2022-06-30 10:20:00,409.78,410.15,409.29,409.61,16069.0,394.1482,394.5041,393.6769,393.9847,16069.0
2022-06-30 10:30:00,409.56,411.76,409.56,410.53,21476.0,393.9366,396.0527,393.9366,394.8696,21476.0
2022-06-30 10:40:00,410.39,410.44,409.7,410.03,9464.0,394.7349,394.783,394.0713,394.3887,9464.0
2022-06-30 10:50:00,410.13,411.84,410.11,411.63,8124.0,394.4849,396.1296,394.4656,395.9276,8124.0
2022-06-30 11:00:00,411.64,412.85,410.97,412.83,12670.0,395.9373,397.1011,395.2928,397.0819,12670.0
2022-06-30 11:10:00,412.95,412.97,412.25,412.41,9826.0,397.1973,397.2165,396.524,396.6779,9826.0
2022-06-30 11:20:00,412.8,414.28,412.75,413.89,12280.0,397.053,398.4765,397.0049,398.1014,12280.0
2022-06-30 11:30:00,414.06,414.06,413.16,414.0,2852.0,398.2649,398.2649,397.3993,398.2072,2852.0
2022-06-30 11:40:00,414.27,415.16,414.24,415.16,5533.0,398.4669,399.323,398.4381,399.323,5533.0
2022-06-30 11:50:00,414.79,415.33,414.6,415.3,6838.0,398.9671,399.4865,398.7843,399.4576,6838.0
2022-06-30 12:00:00,415.37,415.44,414.25,414.27,7701.0,399.525,399.5923,398.4477,398.4669,7701.0
2022-06-30 12:10:00,414.08,415.25,414.06,415.25,8696.0,398.2842,399.4095,398.2649,399.4095,8696.0
2022-06-30 12:20:00,415.43,417.74,415.43,417.74,11180.0,399.5827,401.8046,399.5827,401.8046,11180.0
2022-06-30 12:30:00,417.8,418.54,417.08,417.34,11516.0,401.8623,402.574,401.1697,401.4198,11516.0
2022-06-30 12:40:00,417.24,417.51,416.95,416.97,7865.0,401.3236,401.5833,401.0447,401.0639,7865.0
2022-06-30 12:50:00,416.59,417.39,416.52,417.06,6355.0,400.6984,401.4679,400.6311,401.1505,6355.0
2022-06-30 13:00:00,417.14,417.37,416.06,416.06,6739.0,401.2274,401.4487,400.1886,400.1886,6739.0
2022-06-30 13:10:00,416.04,416.04,414.59,415.22,15939.0,400.1694,400.1694,398.7747,399.3807,15939.0
2022-06-30 13:20:00,415.29,416.44,415.28,416.16,11719.0,399.448,400.5541,399.4384,400.2848,11719.0
2022-06-30 13:30:00,416.41,416.73,416.26,416.48,1486.0,400.5253,400.8331,400.381,400.5926,1486.0
2022-06-30 13:40:00,417.05,417.23,415.79,416.95,7920.0,401.1409,401.314,399.9289,401.0447,7920.0
2022-06-30 13:50:00,417.14,417.76,416.72,416.72,9801.0,401.2274,401.8238,400.8235,400.8235,9801.0
2022-06-30 14:00:00,416.84,416.85,415.9,416.03,12802.0,400.9389,400.9485,400.0347,400.1598,12802.0
2022-06-30 14:10:00,415.92,416.5,415.88,416.5,4078.0,400.054,400.6119,400.0155,400.6119,4078.0
2022-06-30 14:20:00,416.36,416.5,414.67,415.63,29540.0,400.4772,400.6119,398.8517,399.775,29540.0
2022-06-30 14:30:00,415.75,415.99,415.26,415.59,4040.0,399.8905,400.1213,399.4192,399.7366,4040.0
2022-06-30 14:40:00,414.81,414.92,414.01,414.53,13297.0,398.9863,399.0921,398.2168,398.717,13297.0
2022-06-30 14:50:00,414.51,414.51,413.49,413.94,6385.0,398.6978,398.6978,397.7167,398.1495,6385.0
2022-06-30 15:00:00,413.92,414.21,412.3,412.31,7189.0,398.1303,398.4092,396.5721,396.5817,7189.0
2022-06-30 15:10:00,412.57,412.68,411.74,411.97,18512.0,396.8318,396.9376,396.0334,396.2547,18512.0
2022-06-30 15:20:00,412.03,413.54,412.03,413.54,8043.0,396.3124,397.7648,396.3124,397.7648,8043.0
2022-06-30 15:30:00,413.54,414.62,413.54,413.94,14550.0,397.7648,398.8036,397.7648,398.1495,14550.0
2022-06-30 15:40:00,413.86,414.32,412.57,413.38,34221.0,398.0726,398.515,396.8318,397.6109,34221.0
2022-06-30 15:50:00,413.32,414.11,411.85,413.78,162202.0,397.5532,398.313,396.1392,397.9956,162202.0
2022-07-01 09:30:00,412.99,414.76,412.7,414.64,32388.0,397.2358,398.9382,396.9568,398.8228,32388.0
2022-07-01 09:40:00,414.96,418.51,414.83,417.94,35655.0,399.1306,402.5452,399.0056,401.9969,35655.0
2022-07-01 09:50:00,417.92,418.45,417.01,417.01,31510.0,401.9777,402.4875,401.1024,401.1024,31510.0
2022-07-01 10:00:00,417.56,418.26,415.05,415.68,21988.0,401.6314,402.3047,399.2172,399.8231,21988.0
2022-07-01 10:10:00,415.74,415.74,412.26,413.12,27775.0,399.8809,399.8809,396.5336,397.3608,27775.0
2022-07-01 10:20:00,412.95,412.99,411.51,411.55,8165.0,397.1973,397.2358,395.8122,395.8507,8165.0
2022-07-01 10:30:00,411.5,411.75,409.89,410.3,12776.0,395.8026,396.0431,394.254,394.6484,12776.0
2022-07-01 10:40:00,409.94,412.14,409.8,411.28,16520.0,394.3021,396.4182,394.1674,395.591,16520.0
2022-07-01 10:50:00,411.0,412.43,410.31,412.27,7939.0,395.3217,396.6971,394.658,396.5432,7939.0
2022-07-01 11:00:00,411.78,413.83,411.55,413.73,11015.0,396.0719,398.0437,395.8507,397.9475,11015.0
2022-07-01 11:10:00,413.62,414.81,413.33,414.04,13984.0,397.8417,398.9863,397.5628,398.2457,13984.0
2022-07-01 11:20:00,413.98,414.34,413.21,413.37,16095.0,398.188,398.5343,397.4474,397.6013,16095.0
2022-07-01 11:30:00,414.07,414.51,413.77,413.87,12648.0,398.2746,398.6978,397.986,398.0822,12648.0
2022-07-01 11:40:00,413.92,414.1,413.41,413.88,10101.0,398.1303,398.3034,397.6397,398.0918,10101.0
2022-07-01 11:50:00,413.59,413.59,411.46,411.46,6097.0,397.8129,397.8129,395.7641,395.7641,6097.0
2022-07-01 12:00:00,411.93,412.58,411.46,412.58,3595.0,396.2162,396.8414,395.7641,396.8414,3595.0
2022-07-01 12:10:00,412.49,413.77,412.2,413.73,4470.0,396.7548,397.986,396.4759,397.9475,4470.0
2022-07-01 12:20:00,413.45,414.03,413.41,414.02,6633.0,397.6782,398.2361,397.6397,398.2265,6633.0
2022-07-01 12:30:00,414.04,414.33,413.26,413.36,19431.0,398.2457,398.5246,397.4955,397.5916,19431.0
2022-07-01 12:40:00,413.3,413.3,412.51,412.51,3711.0,397.5339,397.5339,396.7741,396.7741,3711.0
2022-07-01 12:50:00,413.63,413.88,412.31,412.39,3200.0,397.8513,398.0918,396.5817,396.6586,3200.0
2022-07-01 13:00:00,412.44,412.83,412.06,412.39,16249.0,396.7067,397.0819,396.3412,396.6586,16249.0
2022-07-01 13:10:00,412.68,413.19,412.3,413.19,3476.0,396.9376,397.4281,396.5721,397.4281,3476.0
2022-07-01 13:20:00,412.96,413.57,412.96,413.57,1581.0,397.2069,397.7936,397.2069,397.7936,1581.0
2022-07-01 13:30:00,414.33,415.07,414.0,414.49,39599.0,398.5246,399.2364,398.2072,398.6785,39599.0
2022-07-01 13:40:00,414.7,415.38,414.61,415.24,7112.0,398.8805,399.5346,398.794,399.3999,7112.0
2022-07-01 13:50:00,415.38,415.69,415.19,415.19,4257.0,399.5346,399.8328,399.3518,399.3518,4257.0
2022-07-01 14:00:00,415.47,415.55,414.69,414.69,6319.0,399.6212,399.6981,398.8709,398.8709,6319.0
2022-07-01 14:10:00,414.58,416.27,414.53,416.27,7445.0,398.7651,400.3906,398.717,400.3906,7445.0
2022-07-01 14:20:00,416.22,417.23,416.02,416.43,5353.0,400.3425,401.314,400.1502,400.5445,5353.0
2022-07-01 14:30:00,416.52,417.33,416.52,417.02,5051.0,400.6311,401.4102,400.6311,401.112,5051.0
2022-07-01 14:40:00,417.08,417.58,416.98,417.38,6076.0,401.1697,401.6507,401.0736,401.4583,6076.0
2022-07-01 14:50:00,417.41,417.57,416.56,417.35,12360.0,401.4871,401.641,400.6696,401.4294,12360.0
2022-07-01 15:00:00,417.4,417.47,416.24,417.16,16480.0,401.4775,401.5449,400.3618,401.2467,16480.0
2022-07-01 15:10:00,417.39,417.86,417.19,417.59,16759.0,401.4679,401.92,401.2755,401.6603,16759.0
2022-07-01 15:20:00,417.44,417.68,416.96,417.56,19810.0,401.516,401.7468,401.0543,401.6314,19810.0
2022-07-01 15:30:00,417.66,418.82,417.66,418.82,8787.0,401.7276,402.8434,401.7276,402.8434,8787.0
2022-07-01 15:40:00,418.83,419.21,418.6,419.16,18637.0,402.853,403.2185,402.6318,403.1704,18637.0
2022-07-01 15:50:00,419.43,419.58,417.59,418.92,118354.0,403.4301,403.5744,401.6603,402.9395,118354.0
2022-07-05 09:30:00,412.44,412.88,409.05,409.05,31926.0,396.7067,397.13,393.4461,393.4461,31926.0
2022-07-05 09:40:00,408.92,409.95,408.45,408.45,33645.0,393.321,394.3117,392.8689,392.8689,33645.0
2022-07-05 09:50:00,408.83,408.83,407.06,407.5,19035.0,393.2344,393.2344,391.532,391.9552,19035.0
2022-07-05 10:00:00,407.34,408.09,406.22,406.92,32152.0,391.8013,392.5227,390.724,391.3973,32152.0
2022-07-05 10:10:00,406.9,408.98,406.75,408.32,37729.0,391.3781,393.3787,391.2338,392.7439,37729.0
2022-07-05 10:20:00,408.18,408.85,407.98,408.4,18922.0,392.6092,393.2537,392.4169,392.8208,18922.0
2022-07-05 10:30:00,408.46,411.47,408.31,411.18,40639.0,392.8786,395.7737,392.7343,395.4948,40639.0
2022-07-05 10:40:00,411.18,411.47,408.88,409.57,33994.0,395.4948,395.7737,393.2825,393.9462,33994.0
2022-07-05 10:50:00,409.44,409.77,408.92,409.6,13188.0,393.8212,394.1386,393.321,393.9751,13188.0
2022-07-05 11:00:00,409.52,409.52,408.41,409.1,10153.0,393.8981,393.8981,392.8305,393.4941,10153.0
2022-07-05 11:10:00,409.58,409.6,408.79,408.79,25857.0,393.9558,393.9751,393.196,393.196,25857.0
2022-07-05 11:20:00,409.03,409.38,408.73,409.1,10087.0,393.4268,393.7635,393.1383,393.4941,10087.0
2022-07-05 11:30:00,409.17,409.92,408.56,408.56,5090.0,393.5615,394.2829,392.9747,392.9747,5090.0
2022-07-05 11:40:00,408.87,410.93,408.87,410.49,11440.0,393.2729,395.2543,393.2729,394.8311,11440.0
2022-07-05 11:50:00,410.5,411.17,410.43,411.12,12484.0,394.8407,395.4852,394.7734,395.4371,12484.0
2022-07-05 12:00:00,410.8,411.27,410.52,411.03,3495.0,395.1293,395.5814,394.86,395.3505,3495.0
2022-07-05 12:10:00,411.07,411.58,410.31,411.2,13775.0,395.389,395.8795,394.658,395.514,13775.0
2022-07-05 12:20:00,411.3,412.68,410.92,411.93,9631.0,395.6102,396.9376,395.2447,396.2162,9631.0
2022-07-05 12:30:00,412.12,412.24,411.56,412.23,5818.0,396.3989,396.5144,395.8603,396.5047,5818.0
2022-07-05 12:40:00,412.05,412.05,410.63,410.81,26768.0,396.3316,396.3316,394.9658,395.1389,26768.0
2022-07-05 12:50:00,410.6,410.85,410.29,410.5,2591.0,394.9369,395.1774,394.6388,394.8407,2591.0
2022-07-05 13:00:00,410.69,411.75,410.57,411.07,12451.0,395.0235,396.0431,394.9081,395.389,12451.0
2022-07-05 13:10:00,411.43,412.27,411.34,412.27,10210.0,395.7353,396.5432,395.6487,396.5432,10210.0
2022-07-05 13:20:00,412.35,412.85,412.17,412.31,13922.0,396.6202,397.1011,396.447,396.5817,13922.0
2022-07-05 13:30:00,412.58,413.43,412.34,413.24,12837.0,396.8414,397.659,396.6106,397.4762,12837.0
2022-07-05 13:40:00,413.46,413.65,412.23,413.09,15910.0,397.6878,397.8706,396.5047,397.3319,15910.0
2022-07-05 13:50:00,412.99,413.13,412.71,412.89,4855.0,397.2358,397.3704,396.9664,397.1396,4855.0
2022-07-05 14:00:00,413.02,413.66,412.81,413.36,13938.0,397.2646,397.8802,397.0626,397.5916,13938.0
2022-07-05 14:10:00,413.46,413.77,412.94,413.77,5231.0,397.6878,397.986,397.1877,397.986,5231.0
2022-07-05 14:20:00,413.79,414.7,413.37,414.59,8300.0,398.0052,398.8805,397.6013,398.7747,8300.0
2022-07-05 14:30:00,414.69,415.84,414.59,415.84,29538.0,398.8709,399.977,398.7747,399.977,29538.0
2022-07-05 14:40:00,415.84,415.84,415.25,415.39,10213.0,399.977,399.977,399.4095,399.5442,10213.0
2022-07-05 14:50:00,415.4,415.64,415.35,415.58,3367.0,399.5538,399.7847,399.5057,399.727,3367.0
2022-07-05 15:00:00,415.32,416.35,414.7,416.35,21828.0,399.4769,400.4676,398.8805,400.4676,21828.0
2022-07-05 15:10:00,416.14,416.52,415.65,415.66,10758.0,400.2656,400.6311,399.7943,399.8039,10758.0
2022-07-05 15:20:00,415.71,417.28,415.71,416.97,20413.0,399.852,401.3621,399.852,401.0639,20413.0
2022-07-05 15:30:00,417.01,417.49,416.69,417.16,13745.0,401.1024,401.5641,400.7946,401.2467,13745.0
2022-07-05 15:40:00,417.25,417.96,417.22,417.95,16889.0,401.3333,402.0162,401.3044,402.0065,16889.0
2022-07-05 15:50:00,418.01,418.46,417.19,418.35,75186.0,402.0643,402.4971,401.2755,402.3913,75186.0
2022-07-06 09:30:00,417.81,420.45,417.69,417.9,28574.0,401.8719,404.4112,401.7565,401.9585,28574.0
2022-07-06 09:40:00,417.82,418.34,416.24,416.24,27682.0,401.8815,402.3817,400.3618,400.3618,27682.0
2022-07-06 09:50:00,415.89,416.33,414.86,415.33,12423.0,400.0251,400.4483,399.0344,399.4865,12423.0
2022-07-06 10:00:00,415.26,416.34,413.94,415.86,17405.0,399.4192,400.458,398.1495,399.9963,17405.0
2022-07-06 10:10:00,415.75,415.75,412.94,413.54,36811.0,399.8905,399.8905,397.1877,397.7648,36811.0
2022-07-06 10:20:00,413.27,414.42,412.85,414.24,8586.0,397.5051,398.6112,397.1011,398.4381,8586.0
2022-07-06 10:30:00,414.36,414.36,413.47,413.69,9615.0,398.5535,398.5535,397.6974,397.9091,9615.0
2022-07-06 10:40:00,413.12,414.19,412.78,412.78,8338.0,397.3608,398.39,397.0338,397.0338,8338.0
2022-07-06 10:50:00,412.85,413.58,412.38,413.58,18778.0,397.1011,397.8032,396.649,397.8032,18778.0
2022-07-06 11:00:00,413.07,413.07,411.32,411.77,10785.0,397.3127,397.3127,395.6295,396.0623,10785.0
2022-07-06 11:10:00,411.69,412.81,411.37,412.68,8717.0,395.9853,397.0626,395.6776,396.9376,8717.0
2022-07-06 11:20:00,412.78,412.9,411.83,411.91,5930.0,397.0338,397.1492,396.12,396.197,5930.0
2022-07-06 11:30:00,411.95,412.86,411.1,412.82,12724.0,396.2354,397.1107,395.4179,397.0722,12724.0
2022-07-06 11:40:00,412.58,413.44,412.32,413.32,3871.0,396.8414,397.6686,396.5913,397.5532,3871.0
2022-07-06 11:50:00,413.31,413.88,413.12,413.54,4721.0,397.5435,398.0918,397.3608,397.7648,4721.0
2022-07-06 12:00:00,413.75,413.78,412.69,412.8,13349.0,397.9668,397.9956,396.9472,397.053,13349.0
2022-07-06 12:10:00,413.1,413.94,413.09,413.4,3249.0,397.3416,398.1495,397.3319,397.6301,3249.0
2022-07-06 12:20:00,413.54,413.63,413.09,413.39,4613.0,397.7648,397.8513,397.3319,397.6205,4613.0
2022-07-06 12:30:00,413.3,413.91,413.16,413.6,21335.0,397.5339,398.1207,397.3993,397.8225,21335.0
2022-07-06 12:40:00,413.28,413.79,413.28,413.43,14221.0,397.5147,398.0052,397.5147,397.659,14221.0
2022-07-06 12:50:00,413.33,413.74,413.03,413.74,3100.0,397.5628,397.9571,397.2742,397.9571,3100.0
2022-07-06 13:00:00,413.77,414.86,413.77,414.82,6936.0,397.986,399.0344,397.986,398.9959,6936.0
2022-07-06 13:10:00,414.67,414.67,414.16,414.46,6333.0,398.8517,398.8517,398.3611,398.6497,6333.0
2022-07-06 13:20:00,414.45,414.46,414.09,414.11,5952.0,398.6401,398.6497,398.2938,398.313,5952.0
2022-07-06 13:30:00,414.11,414.43,413.89,414.43,3976.0,398.313,398.6208,398.1014,398.6208,3976.0
2022-07-06 13:40:00,414.42,414.64,414.29,414.58,2774.0,398.6112,398.8228,398.4862,398.7651,2774.0
2022-07-06 13:50:00,414.67,415.06,414.56,414.89,2396.0,398.8517,399.2268,398.7459,399.0633,2396.0
2022-07-06 14:00:00,414.68,415.7,414.04,414.98,16987.0,398.8613,399.8424,398.2457,399.1498,16987.0
2022-07-06 14:10:00,414.35,414.9,413.66,413.83,19709.0,398.5439,399.0729,397.8802,398.0437,19709.0
2022-07-06 14:20:00,413.8,415.99,413.78,415.99,14200.0,398.0149,400.1213,397.9956,400.1213,14200.0
2022-07-06 14:30:00,416.19,417.47,415.73,417.21,16612.0,400.3137,401.5449,399.8712,401.2948,16612.0
2022-07-06 14:40:00,417.29,418.34,416.91,417.19,38057.0,401.3717,402.3817,401.0062,401.2755,38057.0
2022-07-06 14:50:00,416.83,417.01,416.48,417.0,4475.0,400.9293,401.1024,400.5926,401.0928,4475.0
2022-07-06 15:00:00,416.63,416.63,415.88,416.23,13804.0,400.7369,400.7369,400.0155,400.3522,13804.0
2022-07-06 15:10:00,416.32,417.18,416.26,416.99,15716.0,400.4387,401.2659,400.381,401.0832,15716.0
2022-07-06 15:20:00,417.01,417.96,416.99,417.77,14721.0,401.1024,402.0162,401.0832,401.8334,14721.0
2022-07-06 15:30:00,417.75,418.24,417.15,417.25,22219.0,401.8142,402.2855,401.2371,401.3333,22219.0
2022-07-06 15:40:00,417.14,417.24,416.38,416.56,18753.0,401.2274,401.3236,400.4964,400.6696,18753.0
2022-07-06 15:50:00,416.64,416.79,414.84,415.87,54987.0,400.7465,400.8908,399.0152,400.0059,54987.0
2022-07-07 09:30:00,419.15,422.55,419.15,422.1,35661.0,403.1608,406.4311,403.1608,405.9982,35661.0
2022-07-07 09:40:00,422.3,423.76,422.07,423.68,29938.0,406.1906,407.5949,405.9694,407.518,29938.0
2022-07-07 09:50:00,423.84,423.88,422.77,423.17,32858.0,407.6719,407.7103,406.6427,407.0274,32858.0
2022-07-07 10:00:00,422.97,422.97,421.12,422.03,22635.0,406.8351,406.8351,405.0556,405.9309,22635.0
2022-07-07 10:10:00,422.44,422.61,420.74,420.74,11771.0,406.3253,406.4888,404.6901,404.6901,11771.0
2022-07-07 10:20:00,420.69,422.1,420.57,422.1,13189.0,404.642,405.9982,404.5266,405.9982,13189.0
2022-07-07 10:30:00,421.96,422.96,421.96,422.62,25489.0,405.8636,406.8254,405.8636,406.4984,25489.0
2022-07-07 10:40:00,422.75,423.23,422.29,423.23,15837.0,406.6234,407.0851,406.181,407.0851,15837.0
2022-07-07 10:50:00,423.15,424.0,423.13,423.32,28392.0,407.0082,407.8258,406.9889,407.1717,28392.0
2022-07-07 11:00:00,423.42,424.2,423.35,423.65,16092.0,407.2679,408.0181,407.2006,407.4891,16092.0
2022-07-07 11:10:00,423.62,423.65,423.26,423.47,9173.0,407.4603,407.4891,407.114,407.316,9173.0
2022-07-07 11:20:00,423.38,423.79,422.98,423.69,10472.0,407.2294,407.6238,406.8447,407.5276,10472.0
2022-07-07 11:30:00,423.62,423.74,423.22,423.42,13724.0,407.4603,407.5757,407.0755,407.2679,13724.0
2022-07-07 11:40:00,423.48,423.61,423.13,423.31,5583.0,407.3256,407.4506,406.9889,407.1621,5583.0
2022-07-07 11:50:00,423.53,423.53,422.85,423.41,6234.0,407.3737,407.3737,406.7196,407.2583,6234.0
2022-07-07 12:00:00,423.45,423.63,423.42,423.61,3147.0,407.2967,407.4699,407.2679,407.4506,3147.0
2022-07-07 12:10:00,423.56,423.99,423.35,423.97,7047.0,407.4025,407.8161,407.2006,407.7969,7047.0
2022-07-07 12:20:00,424.01,424.05,423.72,423.84,7047.0,407.8354,407.8739,407.5564,407.6719,7047.0
2022-07-07 12:30:00,423.91,424.33,423.71,424.11,10990.0,407.7392,408.1432,407.5468,407.9316,10990.0
2022-07-07 12:40:00,424.05,424.31,423.63,423.63,10071.0,407.8739,408.1239,407.4699,407.4699,10071.0
2022-07-07 12:50:00,423.56,423.93,423.45,423.88,6924.0,407.4025,407.7584,407.2967,407.7103,6924.0
2022-07-07 13:00:00,423.95,424.09,423.58,424.0,5386.0,407.7777,407.9123,407.4218,407.8258,5386.0
2022-07-07 13:10:00,423.89,423.89,423.42,423.62,4045.0,407.72,407.72,407.2679,407.4603,4045.0
2022-07-07 13:20:00,423.65,423.86,423.59,423.8,2288.0,407.4891,407.6911,407.4314,407.6334,2288.0
2022-07-07 13:30:00,423.74,424.08,423.72,424.08,19618.0,407.5757,407.9027,407.5564,407.9027,19618.0
2022-07-07 13:40:00,424.23,424.26,424.09,424.19,6042.0,408.047,408.0758,407.9123,408.0085,6042.0
2022-07-07 13:50:00,424.21,424.31,424.14,424.23,4801.0,408.0277,408.1239,407.9604,408.047,4801.0
2022-07-07 14:00:00,424.31,424.58,423.97,424.58,10981.0,408.1239,408.3836,407.7969,408.3836,10981.0
2022-07-07 14:10:00,424.64,424.81,424.53,424.69,3723.0,408.4413,408.6049,408.3355,408.4894,3723.0
2022-07-07 14:20:00,424.79,424.92,424.67,424.8,6873.0,408.5856,408.7107,408.4702,408.5952,6873.0
2022-07-07 14:30:00,424.77,424.8,424.11,424.79,11582.0,408.5664,408.5952,407.9316,408.5856,11582.0
2022-07-07 14:40:00,424.75,424.75,424.1,424.68,3038.0,408.5471,408.5471,407.9219,408.4798,3038.0
2022-07-07 14:50:00,424.51,425.04,424.47,425.04,1961.0,408.3163,408.8261,408.2778,408.8261,1961.0
2022-07-07 15:00:00,425.02,425.27,424.96,425.0,13333.0,408.8069,409.0473,408.7491,408.7876,13333.0
2022-07-07 15:10:00,425.12,425.57,425.12,425.49,6547.0,408.903,409.3359,408.903,409.2589,6547.0
2022-07-07 15:20:00,425.49,425.54,424.91,424.95,11577.0,409.2589,409.307,408.701,408.7395,11577.0
2022-07-07 15:30:00,424.97,425.39,424.37,424.53,7734.0,408.7588,409.1627,408.1816,408.3355,7734.0
2022-07-07 15:40:00,424.37,424.89,424.32,424.7,6519.0,408.1816,408.6818,408.1336,408.4991,6519.0
2022-07-07 15:50:00,424.66,425.03,424.04,424.64,28134.0,408.4606,408.8165,407.8642,408.4413,28134.0
2022-07-08 09:30:00,423.6,424.99,422.86,423.23,19613.0,407.441,408.778,406.7292,407.0851,19613.0
2022-07-08 09:40:00,423.12,424.31,421.7,421.7,16572.0,406.9793,408.1239,405.6135,405.6135,16572.0
2022-07-08 09:50:00,421.39,421.59,420.2,420.58,11991.0,405.3153,405.5077,404.1707,404.5362,11991.0
2022-07-08 10:00:00,420.44,420.99,419.84,420.35,4208.0,404.4016,404.9306,403.8245,404.315,4208.0
2022-07-08 10:10:00,420.47,422.62,420.29,422.3,5293.0,404.4304,406.4984,404.2573,406.1906,5293.0
2022-07-08 10:20:00,422.05,425.17,422.05,424.72,24573.0,405.9501,408.9511,405.9501,408.5183,24573.0
2022-07-08 10:30:00,424.78,425.9,424.65,425.7,35355.0,408.576,409.6533,408.451,409.4609,35355.0
2022-07-08 10:40:00,425.58,426.56,425.36,426.21,23507.0,409.3455,410.2881,409.1339,409.9515,23507.0
2022-07-08 10:50:00,426.19,426.46,425.18,425.79,27396.0,409.9322,410.1919,408.9607,409.5475,27396.0
2022-07-08 11:00:00,425.93,426.17,425.42,426.17,19742.0,409.6821,409.913,409.1916,409.913,19742.0
2022-07-08 11:10:00,426.19,426.3,425.08,425.21,10922.0,409.9322,410.038,408.8646,408.9896,10922.0
2022-07-08 11:20:00,425.28,426.27,425.27,425.85,4818.0,409.0569,410.0092,409.0473,409.6052,4818.0
2022-07-08 11:30:00,425.55,426.0,425.01,425.23,5339.0,409.3166,409.7495,408.7972,409.0088,5339.0
2022-07-08 11:40:00,425.26,425.27,424.12,424.16,7318.0,409.0377,409.0473,407.9412,407.9797,7318.0
2022-07-08 11:50:00,423.98,424.8,423.98,424.61,5895.0,407.8065,408.5952,407.8065,408.4125,5895.0
2022-07-08 12:00:00,424.49,424.49,423.58,423.72,3020.0,408.2971,408.2971,407.4218,407.5564,3020.0
2022-07-08 12:10:00,423.76,423.86,423.43,423.83,4260.0,407.5949,407.6911,407.2775,407.6622,4260.0
2022-07-08 12:20:00,423.81,423.95,422.18,422.18,4973.0,407.643,407.7777,406.0752,406.0752,4973.0
2022-07-08 12:30:00,422.04,422.07,421.33,421.36,6769.0,405.9405,405.9694,405.2576,405.2865,6769.0
2022-07-08 12:40:00,421.14,421.63,420.97,421.63,1570.0,405.0749,405.5462,404.9113,405.5462,1570.0
2022-07-08 12:50:00,421.79,421.79,421.18,421.27,1088.0,405.7001,405.7001,405.1133,405.1999,1088.0
2022-07-08 13:00:00,421.48,422.11,421.01,422.11,7795.0,405.4019,406.0079,404.9498,406.0079,7795.0
2022-07-08 13:10:00,422.07,422.24,421.59,421.86,1797.0,405.9694,406.1329,405.5077,405.7674,1797.0
2022-07-08 13:20:00,421.86,422.52,421.56,422.44,8276.0,405.7674,406.4022,405.4788,406.3253,8276.0
2022-07-08 13:30:00,422.47,422.47,422.16,422.46,2313.0,406.3541,406.3541,406.0559,406.3445,2313.0
2022-07-08 13:40:00,422.37,422.94,422.37,422.91,8970.0,406.2579,406.8062,406.2579,406.7773,8970.0
2022-07-08 13:50:00,423.04,423.32,422.23,422.39,11679.0,406.9024,407.1717,406.1233,406.2772,11679.0
2022-07-08 14:00:00,422.6,423.15,422.25,422.98,4412.0,406.4792,407.0082,406.1425,406.8447,4412.0
2022-07-08 14:10:00,422.93,423.02,422.82,422.98,8546.0,406.7966,406.8831,406.6908,406.8447,8546.0
2022-07-08 14:20:00,423.2,424.04,423.2,424.0,2940.0,407.0563,407.8642,407.0563,407.8258,2940.0
2022-07-08 14:30:00,424.04,424.5,424.04,424.48,3038.0,407.8642,408.3067,407.8642,408.2874,3038.0
2022-07-08 14:40:00,424.33,424.77,424.29,424.4,21661.0,408.1432,408.5664,408.1047,408.2105,21661.0
2022-07-08 14:50:00,424.49,424.75,424.03,424.75,7178.0,408.2971,408.5471,407.8546,408.5471,7178.0
2022-07-08 15:00:00,424.5,425.09,424.5,424.53,7778.0,408.3067,408.8742,408.3067,408.3355,7778.0
2022-07-08 15:10:00,424.34,424.67,424.21,424.38,4222.0,408.1528,408.4702,408.0277,408.1913,4222.0
2022-07-08 15:20:00,424.42,424.42,423.93,424.03,3960.0,408.2297,408.2297,407.7584,407.8546,3960.0
2022-07-08 15:30:00,424.05,424.17,423.31,423.45,5463.0,407.8739,407.9893,407.1621,407.2967,5463.0
2022-07-08 15:40:00,423.55,424.08,423.53,423.67,10757.0,407.3929,407.9027,407.3737,407.5083,10757.0
2022-07-08 15:50:00,423.56,423.83,423.11,423.33,42388.0,407.4025,407.6622,406.9697,407.1813,42388.0
2022-07-11 09:30:00,420.64,422.23,420.0,420.46,17325.0,404.5939,406.1233,403.9783,404.4208,17325.0
2022-07-11 09:40:00,419.89,419.93,418.26,418.94,18252.0,403.8725,403.911,402.3047,402.9588,18252.0
2022-07-11 09:50:00,418.83,421.21,418.32,420.6,19651.0,402.853,405.1422,402.3624,404.5555,19651.0
2022-07-11 10:00:00,420.24,420.31,419.57,420.02,9834.0,404.2092,404.2765,403.5648,403.9976,9834.0
2022-07-11 10:10:00,419.97,420.79,419.22,419.22,8051.0,403.9495,404.7382,403.2281,403.2281,8051.0
2022-07-11 10:20:00,419.01,419.06,418.1,418.49,15143.0,403.0261,403.0742,402.1508,402.5259,15143.0
2022-07-11 10:30:00,418.68,419.56,418.68,419.41,13914.0,402.7087,403.5551,402.7087,403.4109,13914.0
2022-07-11 10:40:00,419.93,419.98,418.94,419.18,6319.0,403.911,403.9591,402.9588,403.1896,6319.0
2022-07-11 10:50:00,419.2,419.5,418.19,418.19,6819.0,403.2089,403.4974,402.2374,402.2374,6819.0
2022-07-11 11:00:00,417.89,419.02,417.88,418.89,8088.0,401.9488,403.0357,401.9392,402.9107,8088.0
2022-07-11 11:10:00,418.85,419.37,418.85,419.16,2110.0,402.8722,403.3724,402.8722,403.1704,2110.0
2022-07-11 11:20:00,418.63,419.05,418.31,419.05,2399.0,402.6606,403.0646,402.3528,403.0646,2399.0
2022-07-11 11:30:00,418.96,419.14,418.37,418.88,3922.0,402.978,403.1512,402.4105,402.9011,3922.0
2022-07-11 11:40:00,418.62,418.63,418.18,418.26,5698.0,402.651,402.6606,402.2278,402.3047,5698.0
2022-07-11 11:50:00,418.16,418.45,417.88,418.35,11271.0,402.2085,402.4875,401.9392,402.3913,11271.0
2022-07-11 12:00:00,418.33,418.45,417.78,418.04,1747.0,402.3721,402.4875,401.843,402.0931,1747.0
2022-07-11 12:10:00,418.29,418.78,418.26,418.52,5228.0,402.3336,402.8049,402.3047,402.5548,5228.0
2022-07-11 12:20:00,417.82,418.16,417.82,418.16,2400.0,401.8815,402.2085,401.8815,402.2085,2400.0
2022-07-11 12:30:00,418.04,418.76,418.04,418.75,2609.0,402.0931,402.7856,402.0931,402.776,2609.0
2022-07-11 12:40:00,418.72,418.72,418.43,418.46,1700.0,402.7472,402.7472,402.4682,402.4971,1700.0
2022-07-11 12:50:00,418.28,418.84,418.13,418.73,3205.0,402.324,402.8626,402.1797,402.7568,3205.0
2022-07-11 13:00:00,418.66,419.93,418.66,419.92,8580.0,402.6895,403.911,402.6895,403.9014,8580.0
2022-07-11 13:10:00,419.8,419.87,419.58,419.77,6562.0,403.786,403.8533,403.5744,403.7571,6562.0
2022-07-11 13:20:00,419.79,420.31,419.79,420.23,17660.0,403.7764,404.2765,403.7764,404.1996,17660.0
2022-07-11 13:30:00,420.23,420.83,420.23,420.83,6934.0,404.1996,404.7767,404.1996,404.7767,6934.0
2022-07-11 13:40:00,420.8,420.95,420.3,420.36,2540.0,404.7478,404.8921,404.2669,404.3246,2540.0
2022-07-11 13:50:00,420.45,420.71,420.44,420.64,3737.0,404.4112,404.6613,404.4016,404.5939,3737.0
2022-07-11 14:00:00,420.44,420.44,419.9,419.93,6973.0,404.4016,404.4016,403.8822,403.911,6973.0
2022-07-11 14:10:00,419.77,419.82,419.34,419.82,19254.0,403.7571,403.8052,403.3435,403.8052,19254.0
2022-07-11 14:20:00,419.68,419.68,419.29,419.29,2088.0,403.6706,403.6706,403.2954,403.2954,2088.0
2022-07-11 14:30:00,419.25,419.43,419.15,419.38,2241.0,403.257,403.4301,403.1608,403.382,2241.0
2022-07-11 14:40:00,419.4,420.09,419.4,419.66,1198.0,403.4012,404.0649,403.4012,403.6513,1198.0
2022-07-11 14:50:00,419.55,419.56,419.17,419.17,7255.0,403.5455,403.5551,403.18,403.18,7255.0
2022-07-11 15:00:00,419.0,419.09,418.64,418.89,9409.0,403.0165,403.1031,402.6702,402.9107,9409.0
2022-07-11 15:10:00,419.04,419.04,418.57,418.85,2935.0,403.055,403.055,402.6029,402.8722,2935.0
2022-07-11 15:20:00,418.77,419.13,418.67,419.13,813.0,402.7953,403.1415,402.6991,403.1415,813.0
2022-07-11 15:30:00,418.96,419.2,418.53,418.54,1663.0,402.978,403.2089,402.5644,402.574,1663.0
2022-07-11 15:40:00,418.76,418.82,417.98,418.18,9483.0,402.7856,402.8434,402.0354,402.2278,9483.0
2022-07-11 15:50:00,418.06,418.45,417.78,418.33,28125.0,402.1124,402.4875,401.843,402.3721,28125.0
2022-07-12 09:30:00,417.2,421.03,416.88,420.61,15452.0,401.2852,404.9691,400.9774,404.5651,15452.0
2022-07-12 09:40:00,420.5,421.19,420.35,420.42,26364.0,404.4593,405.123,404.315,404.3823,26364.0
2022-07-12 09:50:00,420.6,421.51,419.79,420.12,17073.0,404.5555,405.4307,403.7764,404.0938,17073.0
2022-07-12 10:00:00,419.86,419.86,418.5,418.89,26567.0,403.8437,403.8437,402.5356,402.9107,26567.0
2022-07-12 10:10:00,418.87,420.83,418.87,420.83,16338.0,402.8915,404.7767,402.8915,404.7767,16338.0
2022-07-12 10:20:00,420.85,421.24,419.39,419.59,13701.0,404.7959,405.171,403.3916,403.584,13701.0
2022-07-12 10:30:00,419.77,421.1,419.75,421.07,6366.0,403.7571,405.0364,403.7379,405.0075,6366.0
2022-07-12 10:40:00,420.78,421.3,420.15,420.8,22965.0,404.7286,405.2288,404.1226,404.7478,22965.0
2022-07-12 10:50:00,420.85,421.89,420.38,421.89,5558.0,404.7959,405.7962,404.3439,405.7962,5558.0
2022-07-12 11:00:00,421.89,422.12,421.44,421.44,4839.0,405.7962,406.0175,405.3634,405.3634,4839.0
2022-07-12 11:10:00,421.89,422.69,421.13,421.33,7826.0,405.7962,406.5657,405.0652,405.2576,7826.0
2022-07-12 11:20:00,421.56,421.92,421.44,421.67,3625.0,405.4788,405.8251,405.3634,405.5846,3625.0
2022-07-12 11:30:00,421.98,422.11,421.37,421.71,6720.0,405.8828,406.0079,405.2961,405.6231,6720.0
2022-07-12 11:40:00,421.57,421.63,421.08,421.63,6100.0,405.4885,405.5462,405.0171,405.5462,6100.0
2022-07-12 11:50:00,421.7,421.7,421.11,421.24,2934.0,405.6135,405.6135,405.046,405.171,2934.0
2022-07-12 12:00:00,421.74,421.74,421.19,421.4,2122.0,405.652,405.652,405.123,405.3249,2122.0
2022-07-12 12:10:00,420.92,421.73,420.92,421.64,1110.0,404.8633,405.6424,404.8633,405.5558,1110.0
2022-07-12 12:20:00,421.75,422.22,421.55,422.22,2698.0,405.6616,406.1137,405.4692,406.1137,2698.0
2022-07-12 12:30:00,422.36,422.76,422.04,422.76,6845.0,406.2483,406.6331,405.9405,406.6331,6845.0
2022-07-12 12:40:00,422.52,422.61,422.14,422.14,12041.0,406.4022,406.4888,406.0367,406.0367,12041.0
2022-07-12 12:50:00,422.1,422.14,421.65,422.13,4661.0,405.9982,406.0367,405.5654,406.0271,4661.0
2022-07-12 13:00:00,422.27,422.69,421.54,421.81,22323.0,406.1618,406.5657,405.4596,405.7193,22323.0
2022-07-12 13:10:00,421.54,421.64,421.13,421.19,9015.0,405.4596,405.5558,405.0652,405.123,9015.0
2022-07-12 13:20:00,421.06,421.29,420.99,421.19,7114.0,404.9979,405.2191,404.9306,405.123,7114.0
2022-07-12 13:30:00,421.29,421.49,421.28,421.44,3434.0,405.2191,405.4115,405.2095,405.3634,3434.0
2022-07-12 13:40:00,421.5,421.63,421.39,421.47,1324.0,405.4211,405.5462,405.3153,405.3923,1324.0
2022-07-12 13:50:00,421.51,421.99,421.51,421.79,6968.0,405.4307,405.8924,405.4307,405.7001,6968.0
2022-07-12 14:00:00,421.81,421.81,420.82,420.89,4163.0,405.7193,405.7193,404.7671,404.8344,4163.0
2022-07-12 14:10:00,421.06,421.6,421.01,421.35,7994.0,404.9979,405.5173,404.9498,405.2768,7994.0
2022-07-12 14:20:00,421.35,421.5,421.01,421.17,6480.0,405.2768,405.4211,404.9498,405.1037,6480.0
2022-07-12 14:30:00,421.33,421.33,420.85,420.96,4700.0,405.2576,405.2576,404.7959,404.9017,4700.0
2022-07-12 14:40:00,420.9,420.95,420.71,420.95,1772.0,404.844,404.8921,404.6613,404.8921,1772.0
2022-07-12 14:50:00,420.87,420.89,419.57,419.62,8007.0,404.8152,404.8344,403.5648,403.6128,8007.0
2022-07-12 15:00:00,419.55,419.55,417.84,417.84,21265.0,403.5455,403.5455,401.9007,401.9007,21265.0
2022-07-12 15:10:00,417.78,418.3,417.63,417.91,11445.0,401.843,402.3432,401.6988,401.9681,11445.0
2022-07-12 15:20:00,417.94,417.98,416.73,416.93,4182.0,401.9969,402.0354,400.8331,401.0255,4182.0
2022-07-12 15:30:00,416.91,417.19,415.5,416.03,9683.0,401.0062,401.2755,399.65,400.1598,9683.0
2022-07-12 15:40:00,416.02,417.31,415.78,417.05,12295.0,400.1502,401.391,399.9193,401.1409,12295.0
2022-07-12 15:50:00,416.88,418.21,416.78,417.57,48991.0,400.9774,402.2566,400.8812,401.641,48991.0
2022-07-13 09:30:00,412.48,413.26,411.19,412.84,47874.0,396.7452,397.4955,395.5044,397.0915,47874.0
2022-07-13 09:40:00,413.41,414.73,412.62,414.72,33747.0,397.6397,398.9094,396.8799,398.8998,33747.0
2022-07-13 09:50:00,414.82,415.0,413.52,413.89,24172.0,398.9959,399.1691,397.7455,398.1014,24172.0
2022-07-13 10:00:00,413.82,414.09,412.19,412.63,44812.0,398.0341,398.2938,396.4663,396.8895,44812.0
2022-07-13 10:10:00,412.56,413.35,411.09,411.12,31540.0,396.8222,397.582,395.4082,395.4371,31540.0
2022-07-13 10:20:00,411.08,412.96,410.44,412.86,36756.0,395.3986,397.2069,394.783,397.1107,36756.0
2022-07-13 10:30:00,413.1,415.37,412.77,415.14,32497.0,397.3416,399.525,397.0241,399.3037,32497.0
2022-07-13 10:40:00,415.24,416.22,414.96,415.86,13950.0,399.3999,400.3425,399.1306,399.9963,13950.0
2022-07-13 10:50:00,415.89,416.9,415.83,416.66,17677.0,400.0251,400.9966,399.9674,400.7658,17677.0
2022-07-13 11:00:00,416.78,417.84,416.17,417.01,12546.0,400.8812,401.9007,400.2944,401.1024,12546.0
2022-07-13 11:10:00,417.14,417.68,416.55,416.55,11413.0,401.2274,401.7468,400.66,400.66,11413.0
2022-07-13 11:20:00,416.74,416.95,415.28,415.29,13662.0,400.8427,401.0447,399.4384,399.448,13662.0
2022-07-13 11:30:00,415.24,415.68,414.47,414.54,7000.0,399.3999,399.8231,398.6593,398.7266,7000.0
2022-07-13 11:40:00,414.46,414.93,414.31,414.93,12720.0,398.6497,399.1018,398.5054,399.1018,12720.0
2022-07-13 11:50:00,415.07,415.83,414.93,415.01,13660.0,399.2364,399.9674,399.1018,399.1787,13660.0
2022-07-13 12:00:00,415.39,416.73,415.1,416.46,17262.0,399.5442,400.8331,399.2653,400.5734,17262.0
2022-07-13 12:10:00,416.27,416.27,415.25,415.73,5194.0,400.3906,400.3906,399.4095,399.8712,5194.0
2022-07-13 12:20:00,415.83,416.65,415.15,416.55,10631.0,399.9674,400.7561,399.3134,400.66,10631.0
2022-07-13 12:30:00,416.45,417.01,416.12,416.98,8571.0,400.5638,401.1024,400.2464,401.0736,8571.0
2022-07-13 12:40:00,416.96,416.98,416.47,416.98,4543.0,401.0543,401.0736,400.583,401.0736,4543.0
2022-07-13 12:50:00,416.84,417.35,416.69,417.05,3711.0,400.9389,401.4294,400.7946,401.1409,3711.0
2022-07-13 13:00:00,417.03,418.43,417.0,417.57,19711.0,401.1216,402.4682,401.0928,401.641,19711.0
2022-07-13 13:10:00,417.4,418.52,416.96,417.01,22748.0,401.4775,402.5548,401.0543,401.1024,22748.0
2022-07-13 13:20:00,417.25,417.62,416.9,417.62,7949.0,401.3333,401.6891,400.9966,401.6891,7949.0
2022-07-13 13:30:00,417.53,417.53,417.1,417.11,11851.0,401.6026,401.6026,401.189,401.1986,11851.0
2022-07-13 13:40:00,417.1,418.37,417.1,418.26,10572.0,401.189,402.4105,401.189,402.3047,10572.0
2022-07-13 13:50:00,418.21,418.21,417.57,418.0,4236.0,402.2566,402.2566,401.641,402.0546,4236.0
2022-07-13 14:00:00,417.66,417.66,415.78,416.04,16974.0,401.7276,401.7276,399.9193,400.1694,16974.0
2022-07-13 14:10:00,416.02,416.85,415.99,416.7,9533.0,400.1502,400.9485,400.1213,400.8042,9533.0
2022-07-13 14:20:00,416.9,417.9,416.74,417.85,24959.0,400.9966,401.9585,400.8427,401.9104,24959.0
2022-07-13 14:30:00,417.97,418.59,417.93,418.48,10337.0,402.0258,402.6221,401.9873,402.5163,10337.0
2022-07-13 14:40:00,418.42,418.58,418.09,418.12,18700.0,402.4586,402.6125,402.1412,402.1701,18700.0
2022-07-13 14:50:00,418.06,418.7,417.26,418.58,17928.0,402.1124,402.7279,401.3429,402.6125,17928.0
2022-07-13 15:00:00,418.69,418.7,417.48,417.71,17237.0,402.7183,402.7279,401.5545,401.7757,17237.0
2022-07-13 15:10:00,417.67,418.26,417.67,418.25,3135.0,401.7372,402.3047,401.7372,402.2951,3135.0
2022-07-13 15:20:00,418.24,418.28,417.56,417.56,3651.0,402.2855,402.324,401.6314,401.6314,3651.0
2022-07-13 15:30:00,417.66,417.66,416.48,417.38,8267.0,401.7276,401.7276,400.5926,401.4583,8267.0
2022-07-13 15:40:00,417.29,417.29,416.6,416.78,7421.0,401.3717,401.3717,400.708,400.8812,7421.0
2022-07-13 15:50:00,416.89,417.26,416.47,416.5,61568.0,400.987,401.3429,400.583,400.6119,61568.0
2022-07-14 09:30:00,409.78,410.8,408.24,408.24,38582.0,394.1482,395.1293,392.667,392.667,38582.0
2022-07-14 09:40:00,408.62,409.2,407.5,408.49,23342.0,393.0325,393.5903,391.9552,392.9074,23342.0
2022-07-14 09:50:00,408.79,410.51,408.69,408.73,9563.0,393.196,394.8504,393.0998,393.1383,9563.0
2022-07-14 10:00:00,408.74,408.74,407.29,407.3,19562.0,393.1479,393.1479,391.7532,391.7628,19562.0
2022-07-14 10:10:00,407.01,407.72,406.65,406.71,30978.0,391.4839,392.1668,391.1376,391.1953,30978.0
2022-07-14 10:20:00,406.85,407.85,406.68,407.79,27964.0,391.33,392.2918,391.1665,392.2341,27964.0
2022-07-14 10:30:00,407.76,408.53,406.81,407.35,12201.0,392.2053,392.9459,391.2915,391.8109,12201.0
2022-07-14 10:40:00,407.56,407.9,406.85,407.23,4619.0,392.0129,392.3399,391.33,391.6955,4619.0
2022-07-14 10:50:00,407.88,408.36,406.95,406.95,11380.0,392.3207,392.7824,391.4262,391.4262,11380.0
2022-07-14 11:00:00,407.56,408.53,407.49,408.28,8521.0,392.0129,392.9459,391.9456,392.7054,8521.0
2022-07-14 11:10:00,408.45,408.64,407.35,408.17,9304.0,392.8689,393.0517,391.8109,392.5996,9304.0
2022-07-14 11:20:00,408.23,409.11,408.12,408.46,8606.0,392.6573,393.5038,392.5515,392.8786,8606.0
2022-07-14 11:30:00,408.69,408.81,407.8,408.64,6004.0,393.0998,393.2152,392.2437,393.0517,6004.0
2022-07-14 11:40:00,408.92,410.43,408.9,410.13,8765.0,393.321,394.7734,393.3018,394.4849,8765.0
2022-07-14 11:50:00,410.0,410.72,409.86,410.31,24386.0,394.3598,395.0523,394.2252,394.658,24386.0
2022-07-14 12:00:00,410.46,410.47,409.35,409.47,9085.0,394.8023,394.8119,393.7346,393.85,9085.0
2022-07-14 12:10:00,409.49,410.12,409.27,409.94,7446.0,393.8693,394.4752,393.6577,394.3021,7446.0
2022-07-14 12:20:00,409.85,410.08,408.29,408.3,4332.0,394.2155,394.4368,392.715,392.7247,4332.0
2022-07-14 12:30:00,408.36,408.97,408.25,408.28,8757.0,392.7824,393.3691,392.6766,392.7054,8757.0
2022-07-14 12:40:00,408.48,408.48,407.07,407.07,13983.0,392.8978,392.8978,391.5416,391.5416,13983.0
2022-07-14 12:50:00,407.13,408.12,407.13,408.11,6157.0,391.5993,392.5515,391.5993,392.5419,6157.0
2022-07-14 13:00:00,408.14,408.14,407.55,407.79,3061.0,392.5708,392.5708,392.0033,392.2341,3061.0
2022-07-14 13:10:00,407.72,408.79,407.61,408.58,15902.0,392.1668,393.196,392.061,392.994,15902.0
2022-07-14 13:20:00,408.8,409.03,408.51,409.02,5736.0,393.2056,393.4268,392.9267,393.4172,5736.0
2022-07-14 13:30:00,408.77,408.81,408.07,408.63,9554.0,393.1767,393.2152,392.5034,393.0421,9554.0
2022-07-14 13:40:00,408.6,409.75,408.59,409.71,12891.0,393.0132,394.1194,393.0036,394.0809,12891.0
2022-07-14 13:50:00,409.71,410.0,409.11,409.82,19244.0,394.0809,394.3598,393.5038,394.1867,19244.0
2022-07-14 14:00:00,409.86,410.49,409.78,410.33,3240.0,394.2252,394.8311,394.1482,394.6772,3240.0
2022-07-14 14:10:00,410.17,411.42,409.91,411.32,5891.0,394.5233,395.7256,394.2732,395.6295,5891.0
2022-07-14 14:20:00,411.54,412.29,411.54,412.29,17807.0,395.8411,396.5625,395.8411,396.5625,17807.0
2022-07-14 14:30:00,412.11,413.0,412.08,413.0,2902.0,396.3893,397.2454,396.3605,397.2454,2902.0
2022-07-14 14:40:00,412.89,413.08,411.9,412.24,4142.0,397.1396,397.3223,396.1873,396.5144,4142.0
2022-07-14 14:50:00,412.13,412.43,411.67,412.38,7796.0,396.4086,396.6971,395.9661,396.649,7796.0
2022-07-14 15:00:00,412.53,412.56,411.47,411.62,5831.0,396.7933,396.8222,395.7737,395.918,5831.0
2022-07-14 15:10:00,411.67,412.29,411.5,412.29,2445.0,395.9661,396.5625,395.8026,396.5625,2445.0
2022-07-14 15:20:00,412.52,412.83,412.3,412.51,3112.0,396.7837,397.0819,396.5721,396.7741,3112.0
2022-07-14 15:30:00,412.53,412.75,411.67,411.8,10335.0,396.7933,397.0049,395.9661,396.0912,10335.0
2022-07-14 15:40:00,411.75,412.15,411.4,411.83,14093.0,396.0431,396.4278,395.7064,396.12,14093.0
2022-07-14 15:50:00,411.95,412.84,411.95,412.38,51097.0,396.2354,397.0915,396.2354,396.649,51097.0
2022-07-15 09:30:00,417.6,418.64,415.48,415.61,50099.0,401.6699,402.6702,399.6308,399.7558,50099.0
2022-07-15 09:40:00,415.65,415.65,414.24,414.26,20839.0,399.7943,399.7943,398.4381,398.4573,20839.0
2022-07-15 09:50:00,414.09,414.17,412.64,413.55,19204.0,398.2938,398.3707,396.8991,397.7744,19204.0
2022-07-15 10:00:00,413.57,416.28,413.57,415.03,29859.0,397.7936,400.4003,397.7936,399.1979,29859.0
2022-07-15 10:10:00,415.62,416.89,415.4,416.54,13381.0,399.7654,400.987,399.5538,400.6503,13381.0
2022-07-15 10:20:00,416.59,418.67,415.36,418.65,11878.0,400.6984,402.6991,399.5153,402.6798,11878.0
2022-07-15 10:30:00,418.68,418.95,417.47,417.47,21248.0,402.7087,402.9684,401.5449,401.5449,21248.0
2022-07-15 10:40:00,417.74,417.74,416.75,416.93,9253.0,401.8046,401.8046,400.8523,401.0255,9253.0
2022-07-15 10:50:00,416.96,417.69,416.96,417.6,7321.0,401.0543,401.7565,401.0543,401.6699,7321.0
2022-07-15 11:00:00,417.58,418.64,417.58,418.64,8176.0,401.6507,402.6702,401.6507,402.6702,8176.0
2022-07-15 11:10:00,418.69,418.92,418.35,418.7,10791.0,402.7183,402.9395,402.3913,402.7279,10791.0
2022-07-15 11:20:00,419.22,419.42,418.77,419.12,10660.0,403.2281,403.4205,402.7953,403.1319,10660.0
2022-07-15 11:30:00,419.04,419.61,418.72,419.5,4317.0,403.055,403.6032,402.7472,403.4974,4317.0
2022-07-15 11:40:00,419.45,419.87,419.27,419.64,14720.0,403.4493,403.8533,403.2762,403.6321,14720.0
2022-07-15 11:50:00,419.33,419.75,419.28,419.52,15331.0,403.3339,403.7379,403.2858,403.5167,15331.0
2022-07-15 12:00:00,419.58,419.96,419.22,419.23,25382.0,403.5744,403.9399,403.2281,403.2377,25382.0
2022-07-15 12:10:00,419.28,420.11,419.07,420.11,22276.0,403.2858,404.0842,403.0838,404.0842,22276.0
2022-07-15 12:20:00,420.09,420.09,419.38,419.51,13300.0,404.0649,404.0649,403.382,403.507,13300.0
2022-07-15 12:30:00,419.63,419.74,419.22,419.5,8399.0,403.6225,403.7283,403.2281,403.4974,8399.0
2022-07-15 12:40:00,419.46,419.78,419.18,419.77,10376.0,403.4589,403.7667,403.1896,403.7571,10376.0
2022-07-15 12:50:00,419.72,419.82,419.5,419.69,18710.0,403.709,403.8052,403.4974,403.6802,18710.0
2022-07-15 13:00:00,419.81,420.37,419.7,420.2,2603.0,403.7956,404.3342,403.6898,404.1707,2603.0
2022-07-15 13:10:00,420.23,420.33,420.1,420.23,5971.0,404.1996,404.2958,404.0745,404.1996,5971.0
2022-07-15 13:20:00,420.18,420.31,420.09,420.31,1391.0,404.1515,404.2765,404.0649,404.2765,1391.0
2022-07-15 13:30:00,420.37,420.46,420.05,420.11,5653.0,404.3342,404.4208,404.0264,404.0842,5653.0
2022-07-15 13:40:00,420.19,420.25,419.94,419.94,5410.0,404.1611,404.2188,403.9206,403.9206,5410.0
2022-07-15 13:50:00,419.83,419.89,419.44,419.46,9390.0,403.8148,403.8725,403.4397,403.4589,9390.0
2022-07-15 14:00:00,419.51,419.51,419.24,419.37,3091.0,403.507,403.507,403.2473,403.3724,3091.0
2022-07-15 14:10:00,419.46,419.74,419.31,419.74,4860.0,403.4589,403.7283,403.3147,403.7283,4860.0
2022-07-15 14:20:00,419.7,419.71,419.17,419.56,6481.0,403.6898,403.6994,403.18,403.5551,6481.0
2022-07-15 14:30:00,419.57,419.63,419.43,419.59,3984.0,403.5648,403.6225,403.4301,403.584,3984.0
2022-07-15 14:40:00,419.6,420.19,419.6,420.19,1599.0,403.5936,404.1611,403.5936,404.1611,1599.0
2022-07-15 14:50:00,420.18,420.18,419.75,419.76,6873.0,404.1515,404.1515,403.7379,403.7475,6873.0
2022-07-15 15:00:00,419.67,420.02,419.58,420.02,3464.0,403.6609,403.9976,403.5744,403.9976,3464.0
2022-07-15 15:10:00,419.96,420.06,419.66,419.66,5700.0,403.9399,404.0361,403.6513,403.6513,5700.0
2022-07-15 15:20:00,419.88,419.89,419.59,419.83,6917.0,403.8629,403.8725,403.584,403.8148,6917.0
2022-07-15 15:30:00,419.61,419.71,419.16,419.24,18333.0,403.6032,403.6994,403.1704,403.2473,18333.0
2022-07-15 15:40:00,419.25,419.83,419.19,419.52,9169.0,403.257,403.8148,403.1992,403.5167,9169.0
2022-07-15 15:50:00,419.61,420.4,419.15,420.34,40375.0,403.6032,404.3631,403.1608,404.3054,40375.0
2022-07-18 09:30:00,424.61,426.26,424.44,425.45,40773.0,408.4125,409.9995,408.249,409.2204,40773.0
2022-07-18 09:40:00,425.4,426.51,424.79,425.7,39803.0,409.1724,410.24,408.5856,409.4609,39803.0
2022-07-18 09:50:00,425.69,426.14,424.88,425.75,22041.0,409.4513,409.8841,408.6722,409.509,22041.0
2022-07-18 10:00:00,425.59,425.65,424.76,424.76,14567.0,409.3551,409.4128,408.5568,408.5568,14567.0
2022-07-18 10:10:00,424.78,425.1,423.8,424.96,10595.0,408.576,408.8838,407.6334,408.7491,10595.0
2022-07-18 10:20:00,424.89,425.26,424.68,425.1,7853.0,408.6818,409.0377,408.4798,408.8838,7853.0
2022-07-18 10:30:00,425.68,425.93,425.48,425.56,18043.0,409.4417,409.6821,409.2493,409.3263,18043.0
2022-07-18 10:40:00,425.71,425.84,425.36,425.57,2533.0,409.4705,409.5956,409.1339,409.3359,2533.0
2022-07-18 10:50:00,425.79,426.07,425.59,425.92,3794.0,409.5475,409.8168,409.3551,409.6725,3794.0
2022-07-18 11:00:00,425.73,425.78,425.29,425.29,4556.0,409.4898,409.5379,409.0666,409.0666,4556.0
2022-07-18 11:10:00,425.38,425.7,425.27,425.7,8986.0,409.1531,409.4609,409.0473,409.4609,8986.0
2022-07-18 11:20:00,425.75,426.04,425.75,425.83,1517.0,409.509,409.7879,409.509,409.586,1517.0
2022-07-18 11:30:00,425.57,426.02,425.57,426.02,1298.0,409.3359,409.7687,409.3359,409.7687,1298.0
2022-07-18 11:40:00,426.15,426.15,425.85,425.85,2770.0,409.8937,409.8937,409.6052,409.6052,2770.0
2022-07-18 11:50:00,425.84,426.29,425.73,426.25,4637.0,409.5956,410.0284,409.4898,409.9899,4637.0
2022-07-18 12:00:00,426.26,426.28,425.68,425.76,9695.0,409.9995,410.0188,409.4417,409.5186,9695.0
2022-07-18 12:10:00,425.85,426.14,425.75,425.75,10668.0,409.6052,409.8841,409.509,409.509,10668.0
2022-07-18 12:20:00,425.91,426.03,425.75,425.84,10666.0,409.6629,409.7783,409.509,409.5956,10666.0
2022-07-18 12:30:00,425.75,425.75,425.39,425.65,7013.0,409.509,409.509,409.1627,409.4128,7013.0
2022-07-18 12:40:00,425.7,425.76,425.34,425.34,4568.0,409.4609,409.5186,409.1146,409.1146,4568.0
2022-07-18 12:50:00,425.16,425.19,424.26,424.44,8215.0,408.9415,408.9704,408.0758,408.249,8215.0
2022-07-18 13:00:00,424.45,424.93,424.45,424.69,5777.0,408.2586,408.7203,408.2586,408.4894,5777.0
2022-07-18 13:10:00,424.71,424.71,424.19,424.19,9979.0,408.5087,408.5087,408.0085,408.0085,9979.0
2022-07-18 13:20:00,424.18,424.78,424.18,424.78,4715.0,407.9989,408.576,407.9989,408.576,4715.0
2022-07-18 13:30:00,424.73,424.75,423.46,423.69,9967.0,408.5279,408.5471,407.3064,407.5276,9967.0
2022-07-18 13:40:00,423.8,423.92,423.39,423.39,10320.0,407.6334,407.7488,407.239,407.239,10320.0
2022-07-18 13:50:00,423.4,423.56,422.56,422.6,8034.0,407.2486,407.4025,406.4407,406.4792,8034.0
2022-07-18 14:00:00,422.28,422.56,422.06,422.22,7008.0,406.1714,406.4407,405.9598,406.1137,7008.0
2022-07-18 14:10:00,422.2,422.67,421.9,422.56,3921.0,406.0944,406.5465,405.8059,406.4407,3921.0
2022-07-18 14:20:00,422.32,422.46,421.25,421.37,16142.0,406.2098,406.3445,405.1807,405.2961,16142.0
2022-07-18 14:30:00,421.31,422.21,421.16,422.21,8303.0,405.2384,406.104,405.0941,406.104,8303.0
2022-07-18 14:40:00,421.66,421.71,420.92,421.17,7928.0,405.575,405.6231,404.8633,405.1037,7928.0
2022-07-18 14:50:00,421.13,421.13,420.43,420.77,14560.0,405.0652,405.0652,404.3919,404.719,14560.0
2022-07-18 15:00:00,420.67,421.36,420.37,421.27,8824.0,404.6228,405.2865,404.3342,405.1999,8824.0
2022-07-18 15:10:00,421.26,421.57,420.73,421.57,1913.0,405.1903,405.4885,404.6805,405.4885,1913.0
2022-07-18 15:20:00,421.54,421.77,420.42,420.42,7207.0,405.4596,405.6808,404.3823,404.3823,7207.0
2022-07-18 15:30:00,420.41,420.41,419.16,419.18,7432.0,404.3727,404.3727,403.1704,403.1896,7432.0
2022-07-18 15:40:00,419.14,419.42,418.52,418.52,13504.0,403.1512,403.4205,402.5548,402.5548,13504.0
2022-07-18 15:50:00,418.51,419.92,418.51,419.45,63816.0,402.5452,403.9014,402.5452,403.4493,63816.0
2022-07-19 09:30:00,424.59,427.33,423.8,427.11,46588.0,408.3933,411.0287,407.6334,410.8171,46588.0
2022-07-19 09:40:00,427.35,427.8,425.89,426.58,35722.0,411.048,411.4808,409.6437,410.3073,35722.0
2022-07-19 09:50:00,426.9,427.46,426.55,427.36,27656.0,410.6151,411.1538,410.2785,411.0576,27656.0
2022-07-19 10:00:00,427.47,428.06,427.12,427.34,17908.0,411.1634,411.7309,410.8267,411.0383,17908.0
2022-07-19 10:10:00,427.42,428.68,427.42,428.6,22326.0,411.1153,412.3272,411.1153,412.2503,22326.0
2022-07-19 10:20:00,428.67,429.99,428.67,429.91,47447.0,412.3176,413.5873,412.3176,413.5103,47447.0
2022-07-19 10:30:00,430.0,430.09,429.23,429.23,7004.0,413.5969,413.6834,412.8563,412.8563,7004.0
2022-07-19 10:40:00,429.28,429.88,429.28,429.81,8489.0,412.9043,413.4815,412.9043,413.4141,8489.0
2022-07-19 10:50:00,429.87,430.01,429.56,429.88,5644.0,413.4718,413.6065,413.1737,413.4815,5644.0
2022-07-19 11:00:00,429.94,430.09,429.92,429.97,2080.0,413.5392,413.6834,413.5199,413.568,2080.0
2022-07-19 11:10:00,430.07,430.16,429.5,429.5,1655.0,413.6642,413.7508,413.116,413.116,1655.0
2022-07-19 11:20:00,429.32,429.99,429.32,429.99,2143.0,412.9428,413.5873,412.9428,413.5873,2143.0
2022-07-19 11:30:00,430.19,430.78,430.16,430.62,8281.0,413.7796,414.3471,413.7508,414.1932,8281.0
2022-07-19 11:40:00,430.36,430.38,430.0,430.34,2093.0,413.9431,413.9624,413.5969,413.9239,2093.0
2022-07-19 11:50:00,430.17,430.85,430.17,430.85,883.0,413.7604,414.4145,413.7604,414.4145,883.0
2022-07-19 12:00:00,430.97,430.97,430.34,430.41,10888.0,414.5299,414.5299,413.9239,413.9912,10888.0
2022-07-19 12:10:00,430.63,430.64,430.37,430.37,937.0,414.2028,414.2125,413.9528,413.9528,937.0
2022-07-19 12:20:00,430.5,430.93,430.5,430.68,1827.0,414.0778,414.4914,414.0778,414.2509,1827.0
2022-07-19 12:30:00,430.89,431.43,430.89,431.42,10617.0,414.4529,414.9723,414.4529,414.9627,10617.0
2022-07-19 12:40:00,431.55,431.67,431.47,431.62,2278.0,415.0878,415.2032,415.0108,415.1551,2278.0
2022-07-19 12:50:00,431.59,431.62,431.43,431.6,5147.0,415.1262,415.1551,414.9723,415.1358,5147.0
2022-07-19 13:00:00,431.62,431.71,431.51,431.51,1650.0,415.1551,415.2416,415.0493,415.0493,1650.0
2022-07-19 13:10:00,431.33,431.4,430.95,430.95,2198.0,414.8761,414.9435,414.5106,414.5106,2198.0
2022-07-19 13:20:00,431.0,431.29,430.87,431.29,2966.0,414.5587,414.8377,414.4337,414.8377,2966.0
2022-07-19 13:30:00,431.44,431.72,431.43,431.68,8068.0,414.9819,415.2513,414.9723,415.2128,8068.0
2022-07-19 13:40:00,431.92,432.07,431.81,432.07,10403.0,415.4436,415.5879,415.3378,415.5879,10403.0
2022-07-19 13:50:00,432.03,432.73,432.03,432.67,23025.0,415.5494,416.2227,415.5494,416.165,23025.0
2022-07-19 14:00:00,432.74,433.35,432.68,433.35,7414.0,416.2324,416.8191,416.1746,416.8191,7414.0
2022-07-19 14:10:00,433.29,433.33,433.04,433.28,6027.0,416.7614,416.7999,416.5209,416.7518,6027.0
2022-07-19 14:20:00,433.1,433.17,432.41,432.49,4701.0,416.5786,416.646,415.9149,415.9919,4701.0
2022-07-19 14:30:00,432.51,432.77,432.51,432.66,3838.0,416.0111,416.2612,416.0111,416.1554,3838.0
2022-07-19 14:40:00,432.56,432.82,432.23,432.45,3776.0,416.0592,416.3093,415.7418,415.9534,3776.0
2022-07-19 14:50:00,432.5,432.83,432.29,432.65,2838.0,416.0015,416.3189,415.7995,416.1458,2838.0
2022-07-19 15:00:00,432.73,433.32,432.55,433.32,1900.0,416.2227,416.7902,416.0496,416.7902,1900.0
2022-07-19 15:10:00,433.16,433.27,432.86,433.13,6088.0,416.6363,416.7421,416.3478,416.6075,6088.0
2022-07-19 15:20:00,433.19,433.2,432.92,432.92,2929.0,416.6652,416.6748,416.4055,416.4055,2929.0
2022-07-19 15:30:00,432.99,433.11,432.61,432.95,2926.0,416.4728,416.5882,416.1073,416.4343,2926.0
2022-07-19 15:40:00,433.0,433.51,432.99,433.01,12508.0,416.4824,416.973,416.4728,416.4921,12508.0
2022-07-19 15:50:00,432.98,433.49,432.91,433.3,63840.0,416.4632,416.9537,416.3959,416.771,63840.0
2022-07-20 09:30:00,432.97,433.97,432.29,433.58,23332.0,416.4536,417.4154,415.7995,417.0403,23332.0
2022-07-20 09:40:00,433.62,433.75,431.78,432.27,12121.0,417.0788,417.2038,415.309,415.7803,12121.0
2022-07-20 09:50:00,432.24,433.09,431.84,431.87,6929.0,415.7514,416.569,415.3667,415.3955,6929.0
2022-07-20 10:00:00,432.05,432.32,431.26,432.29,19902.0,415.5687,415.8284,414.8088,415.7995,19902.0
2022-07-20 10:10:00,432.62,433.28,432.56,433.07,15305.0,416.1169,416.7518,416.0592,416.5498,15305.0
2022-07-20 10:20:00,433.42,434.57,433.3,434.45,6418.0,416.8864,417.9925,416.771,417.8771,6418.0
2022-07-20 10:30:00,434.17,435.43,434.17,435.37,3434.0,417.6078,418.8197,417.6078,418.762,3434.0
2022-07-20 10:40:00,435.26,436.79,434.97,436.64,40495.0,418.6562,420.1279,418.3773,419.9836,40495.0
2022-07-20 10:50:00,436.49,437.67,436.43,437.59,31339.0,419.8393,420.9743,419.7816,420.8973,31339.0
2022-07-20 11:00:00,437.68,437.78,436.99,437.78,19949.0,420.9839,421.0801,420.3202,421.0801,19949.0
2022-07-20 11:10:00,437.79,437.79,436.86,436.95,8234.0,421.0897,421.0897,420.1952,420.2818,8234.0
2022-07-20 11:20:00,436.69,436.9,436.18,436.46,7945.0,420.0317,420.2337,419.5411,419.8105,7945.0
2022-07-20 11:30:00,436.47,436.66,435.71,436.03,3604.0,419.8201,420.0028,419.0891,419.3969,3604.0
2022-07-20 11:40:00,435.88,436.35,435.79,436.2,1225.0,419.2526,419.7046,419.166,419.5604,1225.0
2022-07-20 11:50:00,436.42,436.67,436.34,436.64,2589.0,419.772,420.0124,419.695,419.9836,2589.0
2022-07-20 12:00:00,436.56,437.14,436.44,437.14,3680.0,419.9066,420.4645,419.7912,420.4645,3680.0
2022-07-20 12:10:00,437.29,437.3,436.25,436.48,10403.0,420.6088,420.6184,419.6085,419.8297,10403.0
2022-07-20 12:20:00,436.52,436.54,436.21,436.27,2617.0,419.8682,419.8874,419.57,419.6277,2617.0
2022-07-20 12:30:00,436.11,436.36,436.11,436.25,1493.0,419.4738,419.7143,419.4738,419.6085,1493.0
2022-07-20 12:40:00,436.27,436.3,434.13,434.25,14070.0,419.6277,419.6566,417.5693,417.6848,14070.0
2022-07-20 12:50:00,434.31,435.55,434.31,435.34,6780.0,417.7425,418.9352,417.7425,418.7332,6780.0
2022-07-20 13:00:00,435.01,435.39,433.78,434.33,20995.0,418.4158,418.7813,417.2327,417.7617,20995.0
2022-07-20 13:10:00,434.18,434.73,433.57,434.73,22414.0,417.6174,418.1464,417.0307,418.1464,22414.0
2022-07-20 13:20:00,434.67,434.93,434.17,434.9,3462.0,418.0887,418.3388,417.6078,418.31,3462.0
2022-07-20 13:30:00,434.99,435.58,434.99,435.48,4993.0,418.3965,418.964,418.3965,418.8678,4993.0
2022-07-20 13:40:00,435.58,435.58,434.74,434.74,7457.0,418.964,418.964,418.1561,418.1561,7457.0
2022-07-20 13:50:00,434.95,435.01,433.79,434.13,10916.0,418.3581,418.4158,417.2423,417.5693,10916.0
2022-07-20 14:00:00,434.45,434.85,434.31,434.68,7270.0,417.8771,418.2619,417.7425,418.0984,7270.0
2022-07-20 14:10:00,434.73,434.9,434.29,434.9,5245.0,418.1464,418.31,417.7232,418.31,5245.0
2022-07-20 14:20:00,435.17,436.09,435.09,436.09,5532.0,418.5697,419.4546,418.4927,419.4546,5532.0
2022-07-20 14:30:00,435.87,436.58,435.73,436.58,2824.0,419.243,419.9259,419.1083,419.9259,2824.0
2022-07-20 14:40:00,436.51,436.74,436.3,436.68,2467.0,419.8585,420.0798,419.6566,420.0221,2467.0
2022-07-20 14:50:00,436.64,436.71,435.7,436.69,3079.0,419.9836,420.0509,419.0794,420.0317,3079.0
2022-07-20 15:00:00,436.78,437.66,436.59,437.66,4776.0,420.1182,420.9647,419.9355,420.9647,4776.0
2022-07-20 15:10:00,437.59,437.95,437.48,437.95,2771.0,420.8973,421.2436,420.7915,421.2436,2771.0
2022-07-20 15:20:00,438.02,438.24,437.62,438.24,3024.0,421.3109,421.5225,420.9262,421.5225,3024.0
2022-07-20 15:30:00,438.18,438.18,437.42,437.65,5396.0,421.4648,421.4648,420.7338,420.9551,5396.0
2022-07-20 15:40:00,437.67,438.27,437.55,438.03,15268.0,420.9743,421.5514,420.8589,421.3206,15268.0
2022-07-20 15:50:00,437.94,438.42,437.5,437.62,87782.0,421.234,421.6957,420.8108,420.9262,87782.0
2022-07-21 09:30:00,435.87,436.64,434.62,435.82,36590.0,419.243,419.9836,418.0406,419.1949,36590.0
2022-07-21 09:40:00,435.31,436.01,434.72,435.3,22005.0,418.7043,419.3776,418.1368,418.6947,22005.0
2022-07-21 09:50:00,435.23,437.92,435.23,437.19,8733.0,418.6274,421.2148,418.6274,420.5126,8733.0
2022-07-21 10:00:00,437.27,437.7,435.59,436.5,9402.0,420.5896,421.0031,418.9736,419.8489,9402.0
2022-07-21 10:10:00,436.69,436.76,434.7,436.54,13939.0,420.0317,420.099,418.1176,419.8874,13939.0
2022-07-21 10:20:00,436.51,436.6,433.43,433.79,26136.0,419.8585,419.9451,416.896,417.2423,26136.0
2022-07-21 10:30:00,433.95,435.4,433.75,435.23,16564.0,417.3962,418.7909,417.2038,418.6274,16564.0
2022-07-21 10:40:00,435.59,436.07,435.5,435.58,5847.0,418.9736,419.4353,418.8871,418.964,5847.0
2022-07-21 10:50:00,435.87,436.97,435.71,436.96,2600.0,419.243,420.301,419.0891,420.2914,2600.0
2022-07-21 11:00:00,436.94,437.48,436.72,436.85,9381.0,420.2721,420.7915,420.0605,420.1856,9381.0
2022-07-21 11:10:00,436.91,437.35,436.72,437.24,12995.0,420.2433,420.6665,420.0605,420.5607,12995.0
2022-07-21 11:20:00,437.15,437.15,436.3,436.75,4487.0,420.4741,420.4741,419.6566,420.0894,4487.0
2022-07-21 11:30:00,436.88,437.91,436.56,437.66,6774.0,420.2144,421.2051,419.9066,420.9647,6774.0
2022-07-21 11:40:00,437.44,437.68,437.27,437.27,4527.0,420.7531,420.9839,420.5896,420.5896,4527.0
2022-07-21 11:50:00,437.19,437.46,437.1,437.36,3425.0,420.5126,420.7723,420.426,420.6761,3425.0
2022-07-21 12:00:00,437.22,438.27,437.22,438.27,3897.0,420.5415,421.5514,420.5415,421.5514,3897.0
2022-07-21 12:10:00,438.29,438.29,437.38,437.86,5883.0,421.5706,421.5706,420.6954,421.157,5883.0
2022-07-21 12:20:00,437.7,438.62,437.58,438.51,6787.0,421.0031,421.8881,420.8877,421.7822,6787.0
2022-07-21 12:30:00,438.52,438.84,438.35,438.57,4268.0,421.7919,422.0997,421.6284,421.84,4268.0
2022-07-21 12:40:00,438.59,438.59,438.1,438.1,1707.0,421.8592,421.8592,421.3879,421.3879,1707.0
2022-07-21 12:50:00,438.44,438.67,438.44,438.52,2415.0,421.7149,421.9361,421.7149,421.7919,2415.0
2022-07-21 13:00:00,438.45,438.58,438.24,438.24,2100.0,421.7245,421.8496,421.5225,421.5225,2100.0
2022-07-21 13:10:00,438.27,438.62,438.01,438.36,4912.0,421.5514,421.8881,421.3013,421.638,4912.0
2022-07-21 13:20:00,438.33,438.55,437.54,438.32,27345.0,421.6091,421.8207,420.8493,421.5995,27345.0
2022-07-21 13:30:00,438.02,438.06,437.09,437.79,23349.0,421.3109,421.3494,420.4164,421.0897,23349.0
2022-07-21 13:40:00,437.92,438.13,437.72,437.72,1172.0,421.2148,421.4167,421.0224,421.0224,1172.0
2022-07-21 13:50:00,437.39,437.69,437.08,437.43,3812.0,420.705,420.9935,420.4068,420.7434,3812.0
2022-07-21 14:00:00,437.54,438.09,437.51,438.06,3199.0,420.8493,421.3783,420.8204,421.3494,3199.0
2022-07-21 14:10:00,438.0,438.49,437.91,438.36,4824.0,421.2917,421.763,421.2051,421.638,4824.0
2022-07-21 14:20:00,438.5,438.63,438.33,438.45,2055.0,421.7726,421.8977,421.6091,421.7245,2055.0
2022-07-21 14:30:00,438.32,438.36,437.96,438.2,3079.0,421.5995,421.638,421.2532,421.4841,3079.0
2022-07-21 14:40:00,438.1,438.33,437.7,437.81,1192.0,421.3879,421.6091,421.0031,421.109,1192.0
2022-07-21 14:50:00,438.0,438.07,437.69,437.9,2873.0,421.2917,421.359,420.9935,421.1955,2873.0
2022-07-21 15:00:00,437.77,439.11,437.77,439.11,4511.0,421.0705,422.3594,421.0705,422.3594,4511.0
2022-07-21 15:10:00,438.88,438.95,438.71,438.95,3436.0,422.1381,422.2055,421.9746,422.2055,3436.0
2022-07-21 15:20:00,438.9,439.15,438.74,439.12,6020.0,422.1574,422.3978,422.0035,422.369,6020.0
2022-07-21 15:30:00,439.05,439.37,438.8,439.06,7377.0,422.3017,422.6094,422.0612,422.3113,7377.0
2022-07-21 15:40:00,438.99,439.67,438.98,439.46,5041.0,422.2439,422.898,422.2343,422.696,5041.0
2022-07-21 15:50:00,439.74,441.18,439.74,441.18,34969.0,422.9653,424.3504,422.9653,424.3504,34969.0
2022-07-22 09:30:00,442.33,443.27,441.1,443.07,44241.0,425.4565,426.3607,424.2734,426.1683,44241.0
2022-07-22 09:40:00,442.93,444.02,441.7,442.58,27102.0,426.0336,427.0821,424.8506,425.697,27102.0
2022-07-22 09:50:00,442.36,443.16,439.94,440.3,14481.0,425.4854,426.2549,423.1577,423.504,14481.0
2022-07-22 10:00:00,440.22,440.7,438.88,439.71,20597.0,423.427,423.8887,422.1381,422.9365,20597.0
2022-07-22 10:10:00,439.76,441.7,439.76,441.53,3265.0,422.9846,424.8506,422.9846,424.687,3265.0
2022-07-22 10:20:00,441.28,441.65,440.15,440.96,10200.0,424.4466,424.8025,423.3597,424.1388,10200.0
2022-07-22 10:30:00,441.18,441.23,440.67,440.87,4700.0,424.3504,424.3985,423.8599,424.0522,4700.0
2022-07-22 10:40:00,440.83,441.71,440.83,441.61,4841.0,424.0137,424.8602,424.0137,424.764,4841.0
2022-07-22 10:50:00,441.48,442.13,441.4,441.68,5372.0,424.639,425.2642,424.562,424.8313,5372.0
2022-07-22 11:00:00,441.75,442.02,440.67,441.15,4831.0,424.8987,425.1584,423.8599,424.3215,4831.0
2022-07-22 11:10:00,441.1,442.35,441.09,441.68,4966.0,424.2734,425.4758,424.2638,424.8313,4966.0
2022-07-22 11:20:00,441.56,441.62,440.76,440.8,14463.0,424.7159,424.7736,423.9464,423.9849,14463.0
2022-07-22 11:30:00,440.58,440.78,439.26,440.02,12332.0,423.7733,423.9657,422.5036,423.2346,12332.0
2022-07-22 11:40:00,439.85,439.85,439.15,439.48,3685.0,423.0711,423.0711,422.3978,422.7152,3685.0
2022-07-22 11:50:00,439.48,439.89,439.43,439.43,1875.0,422.7152,423.1096,422.6672,422.6672,1875.0
2022-07-22 12:00:00,439.7,439.85,439.1,439.1,2519.0,422.9269,423.0711,422.3497,422.3497,2519.0
2022-07-22 12:10:00,438.97,439.5,438.5,439.33,7962.0,422.2247,422.7345,421.7726,422.571,7962.0
2022-07-22 12:20:00,439.22,439.22,438.44,439.14,6804.0,422.4652,422.4652,421.7149,422.3882,6804.0
2022-07-22 12:30:00,439.34,439.73,439.1,439.1,4960.0,422.5806,422.9557,422.3497,422.3497,4960.0
2022-07-22 12:40:00,439.04,439.05,438.32,438.83,4435.0,422.292,422.3017,421.5995,422.09,4435.0
2022-07-22 12:50:00,438.74,438.81,438.52,438.52,875.0,422.0035,422.0708,421.7919,421.7919,875.0
2022-07-22 13:00:00,438.09,438.09,437.68,437.87,2423.0,421.3783,421.3783,420.9839,421.1667,2423.0
2022-07-22 13:10:00,437.93,437.93,436.39,436.39,7340.0,421.2244,421.2244,419.7431,419.7431,7340.0
2022-07-22 13:20:00,436.54,436.64,436.06,436.52,9041.0,419.8874,419.9836,419.4257,419.8682,9041.0
2022-07-22 13:30:00,436.38,436.38,435.34,435.68,5016.0,419.7335,419.7335,418.7332,419.0602,5016.0
2022-07-22 13:40:00,435.69,435.85,435.15,435.85,5027.0,419.0698,419.2237,418.5504,419.2237,5027.0
2022-07-22 13:50:00,435.38,435.48,435.33,435.46,1225.0,418.7716,418.8678,418.7236,418.8486,1225.0
2022-07-22 14:00:00,435.48,435.48,434.76,434.76,5659.0,418.8678,418.8678,418.1753,418.1753,5659.0
2022-07-22 14:10:00,434.6,435.18,434.37,435.18,3075.0,418.0214,418.5793,417.8002,418.5793,3075.0
2022-07-22 14:20:00,435.04,435.04,434.51,434.89,5751.0,418.4446,418.4446,417.9348,418.3003,5751.0
2022-07-22 14:30:00,434.68,435.34,434.57,435.2,3893.0,418.0984,418.7332,417.9925,418.5985,3893.0
2022-07-22 14:40:00,434.99,435.26,434.89,435.26,1100.0,418.3965,418.6562,418.3003,418.6562,1100.0
2022-07-22 14:50:00,435.33,435.66,435.27,435.28,4039.0,418.7236,419.041,418.6658,418.6755,4039.0
2022-07-22 15:00:00,435.29,435.63,435.16,435.16,8122.0,418.6851,419.0121,418.56,418.56,8122.0
2022-07-22 15:10:00,435.38,436.11,435.24,436.02,6388.0,418.7716,419.4738,418.637,419.3872,6388.0
2022-07-22 15:20:00,435.97,436.34,435.91,436.14,5176.0,419.3391,419.695,419.2814,419.5027,5176.0
2022-07-22 15:30:00,436.36,436.36,435.52,435.54,4148.0,419.7143,419.7143,418.9063,418.9255,4148.0
2022-07-22 15:40:00,435.57,435.94,435.32,435.69,6491.0,418.9544,419.3103,418.7139,419.0698,6491.0
2022-07-22 15:50:00,435.85,437.26,435.81,437.2,36361.0,419.2237,420.5799,419.1852,420.5222,36361.0
2022-07-25 09:30:00,438.74,438.88,435.31,436.44,32428.0,422.0035,422.1381,418.7043,419.7912,32428.0
2022-07-25 09:40:00,436.6,438.46,436.47,437.92,14441.0,419.9451,421.7342,419.8201,421.2148,14441.0
2022-07-25 09:50:00,437.88,439.01,437.85,438.71,6853.0,421.1763,422.2632,421.1474,421.9746,6853.0
2022-07-25 10:00:00,438.82,439.39,438.12,438.88,19407.0,422.0804,422.6287,421.4071,422.1381,19407.0
2022-07-25 10:10:00,439.17,439.53,438.63,439.11,21737.0,422.4171,422.7633,421.8977,422.3594,21737.0
2022-07-25 10:20:00,439.32,439.32,437.72,438.64,27041.0,422.5614,422.5614,421.0224,421.9073,27041.0
2022-07-25 10:30:00,438.44,438.78,438.18,438.38,10161.0,421.7149,422.042,421.4648,421.6572,10161.0
2022-07-25 10:40:00,438.15,439.49,438.13,438.94,6318.0,421.436,422.7249,421.4167,422.1958,6318.0
2022-07-25 10:50:00,438.89,438.94,438.51,438.64,7684.0,422.1478,422.1958,421.7822,421.9073,7684.0
2022-07-25 11:00:00,438.65,438.93,438.52,438.76,1469.0,421.9169,422.1862,421.7919,422.0227,1469.0
2022-07-25 11:10:00,438.79,438.79,437.89,438.13,940.0,422.0516,422.0516,421.1859,421.4167,940.0
2022-07-25 11:20:00,438.32,439.37,438.32,439.37,2678.0,421.5995,422.6094,421.5995,422.6094,2678.0
2022-07-25 11:30:00,439.29,439.68,439.22,439.63,5459.0,422.5325,422.9076,422.4652,422.8595,5459.0
2022-07-25 11:40:00,439.81,440.37,439.7,440.13,2885.0,423.0327,423.5713,422.9269,423.3405,2885.0
2022-07-25 11:50:00,440.06,440.07,439.91,440.02,4698.0,423.2731,423.2827,423.1288,423.2346,4698.0
2022-07-25 12:00:00,439.93,440.07,439.74,439.84,1550.0,423.1481,423.2827,422.9653,423.0615,1550.0
2022-07-25 12:10:00,438.58,438.82,438.53,438.63,4577.0,421.8496,422.0804,421.8015,421.8977,4577.0
2022-07-25 12:20:00,438.58,438.72,438.1,438.63,8371.0,421.8496,421.9842,421.3879,421.8977,8371.0
2022-07-25 12:30:00,438.73,439.11,438.69,439.02,5533.0,421.9939,422.3594,421.9554,422.2728,5533.0
2022-07-25 12:40:00,439.17,439.9,439.17,439.83,7658.0,422.4171,423.1192,422.4171,423.0519,7658.0
2022-07-25 12:50:00,439.62,439.67,439.36,439.37,1583.0,422.8499,422.898,422.5998,422.6094,1583.0
2022-07-25 13:00:00,439.43,439.79,439.34,439.79,2529.0,422.6672,423.0134,422.5806,423.0134,2529.0
2022-07-25 13:10:00,439.9,440.06,439.5,439.53,2670.0,423.1192,423.2731,422.7345,422.7633,2670.0
2022-07-25 13:20:00,439.46,439.46,438.87,438.89,1843.0,422.696,422.696,422.1285,422.1478,1843.0
2022-07-25 13:30:00,439.03,439.22,438.65,438.68,4808.0,422.2824,422.4652,421.9169,421.9458,4808.0
2022-07-25 13:40:00,438.77,438.87,438.53,438.76,12130.0,422.0323,422.1285,421.8015,422.0227,12130.0
2022-07-25 13:50:00,438.66,438.74,438.29,438.43,2945.0,421.9265,422.0035,421.5706,421.7053,2945.0
2022-07-25 14:00:00,438.23,438.53,438.17,438.32,5234.0,421.5129,421.8015,421.4552,421.5995,5234.0
2022-07-25 14:10:00,438.41,438.57,438.3,438.3,19630.0,421.6861,421.84,421.5803,421.5803,19630.0
2022-07-25 14:20:00,438.19,438.61,438.05,438.42,3796.0,421.4745,421.8784,421.3398,421.6957,3796.0
2022-07-25 14:30:00,438.39,438.94,438.38,438.69,4692.0,421.6668,422.1958,421.6572,421.9554,4692.0
2022-07-25 14:40:00,438.66,439.0,438.13,438.41,4910.0,421.9265,422.2536,421.4167,421.6861,4910.0
2022-07-25 14:50:00,438.35,438.4,437.8,437.88,3995.0,421.6284,421.6764,421.0993,421.1763,3995.0
2022-07-25 15:00:00,438.02,438.25,437.37,437.64,5392.0,421.3109,421.5322,420.6857,420.9454,5392.0
2022-07-25 15:10:00,437.82,438.03,437.66,437.97,6860.0,421.1186,421.3206,420.9647,421.2628,6860.0
2022-07-25 15:20:00,438.0,438.4,438.0,438.26,1977.0,421.2917,421.6764,421.2917,421.5418,1977.0
2022-07-25 15:30:00,437.84,438.93,437.83,438.93,19331.0,421.1378,422.1862,421.1282,422.1862,19331.0
2022-07-25 15:40:00,438.94,439.02,438.68,438.96,3762.0,422.1958,422.2728,421.9458,422.2151,3762.0
2022-07-25 15:50:00,438.88,440.36,438.76,439.9,64298.0,422.1381,423.5617,422.0227,423.1192,64298.0
2022-07-26 09:30:00,438.73,438.73,436.73,438.35,28716.0,421.9939,421.9939,420.0702,421.6284,28716.0
2022-07-26 09:40:00,438.43,438.85,437.55,438.0,17045.0,421.7053,422.1093,420.8589,421.2917,17045.0
2022-07-26 09:50:00,438.67,439.14,437.74,437.74,5850.0,421.9361,422.3882,421.0416,421.0416,5850.0
2022-07-26 10:00:00,437.07,438.16,436.98,438.16,4674.0,420.3972,421.4456,420.3106,421.4456,4674.0
2022-07-26 10:10:00,438.22,438.38,437.34,437.34,3635.0,421.5033,421.6572,420.6569,420.6569,3635.0
2022-07-26 10:20:00,437.19,437.48,436.82,437.36,2219.0,420.5126,420.7915,420.1567,420.6761,2219.0
2022-07-26 10:30:00,437.28,438.13,437.28,438.06,2685.0,420.5992,421.4167,420.5992,421.3494,2685.0
2022-07-26 10:40:00,437.98,438.67,437.94,438.56,4103.0,421.2725,421.9361,421.234,421.8303,4103.0
2022-07-26 10:50:00,438.66,439.26,438.41,439.15,1094.0,421.9265,422.5036,421.6861,422.3978,1094.0
2022-07-26 11:00:00,439.29,439.29,438.03,438.03,3021.0,422.5325,422.5325,421.3206,421.3206,3021.0
2022-07-26 11:10:00,437.95,438.46,437.95,438.44,4446.0,421.2436,421.7342,421.2436,421.7149,4446.0
2022-07-26 11:20:00,438.47,438.47,437.68,437.68,2625.0,421.7438,421.7438,420.9839,420.9839,2625.0
2022-07-26 11:30:00,437.17,437.3,436.58,436.58,8526.0,420.4934,420.6184,419.9259,419.9259,8526.0
2022-07-26 11:40:00,436.83,437.29,436.46,436.46,1202.0,420.1663,420.6088,419.8105,419.8105,1202.0
2022-07-26 11:50:00,436.5,436.5,435.94,435.96,2391.0,419.8489,419.8489,419.3103,419.3295,2391.0
2022-07-26 12:00:00,435.83,436.6,435.83,436.2,11800.0,419.2045,419.9451,419.2045,419.5604,11800.0
2022-07-26 12:10:00,436.11,436.63,436.06,436.63,2794.0,419.4738,419.974,419.4257,419.974,2794.0
2022-07-26 12:20:00,436.33,436.69,436.04,436.61,563.0,419.6854,420.0317,419.4065,419.9547,563.0
2022-07-26 12:30:00,437.16,437.17,437.14,437.15,1300.0,420.4837,420.4934,420.4645,420.4741,1300.0
2022-07-26 12:40:00,436.71,437.06,436.42,437.06,10379.0,420.0509,420.3876,419.772,420.3876,10379.0
2022-07-26 12:50:00,437.19,437.38,437.19,437.38,1780.0,420.5126,420.6954,420.5126,420.6954,1780.0
2022-07-26 13:00:00,437.18,437.2,437.18,437.2,203.0,420.503,420.5222,420.503,420.5222,203.0
2022-07-26 13:10:00,437.54,437.7,436.99,437.12,8380.0,420.8493,421.0031,420.3202,420.4453,8380.0
2022-07-26 13:20:00,437.33,437.65,437.19,437.65,2570.0,420.6473,420.9551,420.5126,420.9551,2570.0
2022-07-26 13:30:00,437.31,437.39,436.88,437.0,1648.0,420.628,420.705,420.2144,420.3299,1648.0
2022-07-26 13:40:00,436.92,437.02,436.83,437.02,2248.0,420.2529,420.3491,420.1663,420.3491,2248.0
2022-07-26 13:50:00,437.16,437.39,437.1,437.27,3480.0,420.4837,420.705,420.426,420.5896,3480.0
2022-07-26 14:00:00,437.25,438.15,437.05,437.05,15782.0,420.5703,421.436,420.3779,420.3779,15782.0
2022-07-26 14:10:00,437.05,437.33,436.77,436.94,6550.0,420.3779,420.6473,420.1086,420.2721,6550.0
2022-07-26 14:20:00,436.77,437.08,436.71,436.71,7853.0,420.1086,420.4068,420.0509,420.0509,7853.0
2022-07-26 14:30:00,436.65,436.65,436.16,436.16,1644.0,419.9932,419.9932,419.5219,419.5219,1644.0
2022-07-26 14:40:00,436.31,436.43,436.27,436.34,1123.0,419.6662,419.7816,419.6277,419.695,1123.0
2022-07-26 14:50:00,436.36,436.81,436.36,436.81,5630.0,419.7143,420.1471,419.7143,420.1471,5630.0
2022-07-26 15:00:00,436.83,436.83,436.11,436.31,5707.0,420.1663,420.1663,419.4738,419.6662,5707.0
2022-07-26 15:10:00,436.4,437.2,436.38,437.06,3488.0,419.7527,420.5222,419.7335,420.3876,3488.0
2022-07-26 15:20:00,437.12,437.12,436.73,436.94,3666.0,420.4453,420.4453,420.0702,420.2721,3666.0
2022-07-26 15:30:00,437.1,437.29,436.87,437.2,4359.0,420.426,420.6088,420.2048,420.5222,4359.0
2022-07-26 15:40:00,437.45,437.51,436.63,436.79,3564.0,420.7627,420.8204,419.974,420.1279,3564.0
2022-07-26 15:50:00,436.97,437.74,436.73,437.35,47192.0,420.301,421.0416,420.0702,420.6665,47192.0
2022-07-27 09:30:00,439.48,440.59,439.31,439.67,35740.0,422.7152,423.7829,422.5517,422.898,35740.0
2022-07-27 09:40:00,439.62,439.62,438.81,439.17,20162.0,422.8499,422.8499,422.0708,422.4171,20162.0
2022-07-27 09:50:00,439.33,440.02,439.11,439.11,19457.0,422.571,423.2346,422.3594,422.3594,19457.0
2022-07-27 10:00:00,438.81,439.47,438.62,438.77,13570.0,422.0708,422.7056,421.8881,422.0323,13570.0
2022-07-27 10:10:00,438.7,439.3,438.67,439.29,6275.0,421.965,422.5421,421.9361,422.5325,6275.0
2022-07-27 10:20:00,439.37,439.84,439.11,439.64,9220.0,422.6094,423.0615,422.3594,422.8691,9220.0
2022-07-27 10:30:00,439.82,440.45,439.61,440.32,8350.0,423.0423,423.6482,422.8403,423.5232,8350.0
2022-07-27 10:40:00,440.36,440.39,439.89,440.18,10278.0,423.5617,423.5905,423.1096,423.3885,10278.0
2022-07-27 10:50:00,440.22,440.73,440.0,440.69,4302.0,423.427,423.9176,423.2154,423.8791,4302.0
2022-07-27 11:00:00,440.73,441.28,440.41,440.41,3071.0,423.9176,424.4466,423.6098,423.6098,3071.0
2022-07-27 11:10:00,440.43,440.53,440.26,440.3,1769.0,423.629,423.7252,423.4655,423.504,1769.0
2022-07-27 11:20:00,440.29,440.44,440.1,440.44,671.0,423.4943,423.6386,423.3116,423.6386,671.0
2022-07-27 11:30:00,440.47,440.51,440.24,440.34,800.0,423.6675,423.706,423.4463,423.5424,800.0
2022-07-27 11:40:00,440.32,440.54,440.32,440.4,2645.0,423.5232,423.7348,423.5232,423.6002,2645.0
2022-07-27 11:50:00,440.46,440.73,440.33,440.52,2375.0,423.6579,423.9176,423.5328,423.7156,2375.0
2022-07-27 12:00:00,440.56,440.56,440.27,440.29,1591.0,423.754,423.754,423.4751,423.4943,1591.0
2022-07-27 12:10:00,440.37,440.47,440.17,440.37,1233.0,423.5713,423.6675,423.3789,423.5713,1233.0
2022-07-27 12:20:00,440.5,440.94,440.47,440.76,12692.0,423.6963,424.1196,423.6675,423.9464,12692.0
2022-07-27 12:30:00,440.48,440.49,440.38,440.39,1645.0,423.6771,423.6867,423.5809,423.5905,1645.0
2022-07-27 12:40:00,440.31,440.52,440.31,440.46,1926.0,423.5136,423.7156,423.5136,423.6579,1926.0
2022-07-27 12:50:00,440.49,440.49,439.94,439.94,1883.0,423.6867,423.6867,423.1577,423.1577,1883.0
2022-07-27 13:00:00,439.87,439.98,439.74,439.88,685.0,423.0904,423.1962,422.9653,423.1,685.0
2022-07-27 13:10:00,439.88,439.98,439.64,439.64,2319.0,423.1,423.1962,422.8691,422.8691,2319.0
2022-07-27 13:20:00,439.72,439.78,439.48,439.78,2256.0,422.9461,423.0038,422.7152,423.0038,2256.0
2022-07-27 13:30:00,439.75,440.11,439.73,439.97,6354.0,422.9749,423.3212,422.9557,423.1866,6354.0
2022-07-27 13:40:00,440.07,440.39,439.93,440.29,4476.0,423.2827,423.5905,423.1481,423.4943,4476.0
2022-07-27 13:50:00,440.27,440.49,440.27,440.46,1435.0,423.4751,423.6867,423.4751,423.6579,1435.0
2022-07-27 14:00:00,440.59,441.65,439.58,439.82,8431.0,423.7829,424.8025,422.8114,423.0423,8431.0
2022-07-27 14:10:00,440.15,440.5,440.02,440.36,1300.0,423.3597,423.6963,423.2346,423.5617,1300.0
2022-07-27 14:20:00,440.43,440.43,439.79,440.39,2593.0,423.629,423.629,423.0134,423.5905,2593.0
2022-07-27 14:30:00,440.26,442.07,438.99,442.07,20018.0,423.4655,425.2064,422.2439,425.2064,20018.0
2022-07-27 14:40:00,442.72,443.86,442.72,443.22,19622.0,425.8317,426.9282,425.8317,426.3126,19622.0
2022-07-27 14:50:00,443.65,444.75,443.2,443.46,10496.0,426.7262,427.7842,426.2933,426.5434,10496.0
2022-07-27 15:00:00,443.85,445.18,443.62,444.98,7371.0,426.9185,428.1978,426.6973,428.0054,7371.0
2022-07-27 15:10:00,445.0,445.12,444.59,444.71,2505.0,428.0247,428.1401,427.6303,427.7457,2505.0
2022-07-27 15:20:00,444.86,446.76,444.57,446.76,14621.0,427.89,429.7175,427.6111,429.7175,14621.0
2022-07-27 15:30:00,446.98,447.35,446.25,446.41,21025.0,429.9291,430.285,429.227,429.3809,21025.0
2022-07-27 15:40:00,446.26,446.98,446.26,446.4,7489.0,429.2366,429.9291,429.2366,429.3713,7489.0
2022-07-27 15:50:00,446.49,446.71,445.51,445.59,41818.0,429.4578,429.6694,428.5152,428.5922,41818.0
2022-07-28 09:30:00,448.1,450.25,447.66,449.52,22733.0,431.0064,433.0744,430.5832,432.3723,22733.0
2022-07-28 09:40:00,449.49,449.85,446.43,446.71,13609.0,432.3434,432.6897,429.4001,429.6694,13609.0
2022-07-28 09:50:00,447.17,447.17,445.58,446.03,12445.0,430.1119,430.1119,428.5826,429.0154,12445.0
2022-07-28 10:00:00,446.27,446.7,444.62,444.69,10439.0,429.2462,429.6598,427.6592,427.7265,10439.0
2022-07-28 10:10:00,444.84,445.34,443.8,443.8,4850.0,427.8708,428.3517,426.8705,426.8705,4850.0
2022-07-28 10:20:00,444.03,444.06,443.09,443.49,5762.0,427.0917,427.1205,426.1875,426.5723,5762.0
2022-07-28 10:30:00,443.59,445.03,443.17,444.92,7571.0,426.6685,428.0535,426.2645,427.9477,7571.0
2022-07-28 10:40:00,444.65,445.85,444.51,445.85,3264.0,427.688,428.8423,427.5534,428.8423,3264.0
2022-07-28 10:50:00,445.77,446.21,445.73,446.2,4931.0,428.7653,429.1885,428.7268,429.1789,4931.0
2022-07-28 11:00:00,446.3,446.6,446.1,446.43,6012.0,429.2751,429.5636,429.0827,429.4001,6012.0
2022-07-28 11:10:00,446.42,447.28,446.36,447.28,11320.0,429.3905,430.2177,429.3328,430.2177,11320.0
2022-07-28 11:20:00,447.21,448.91,447.09,448.91,13020.0,430.1504,431.7855,430.035,431.7855,13020.0
2022-07-28 11:30:00,448.81,449.2,448.52,448.97,6891.0,431.6893,432.0645,431.4104,431.8432,6891.0
2022-07-28 11:40:00,449.1,450.03,449.01,449.78,10731.0,431.9683,432.8628,431.8817,432.6223,10731.0
2022-07-28 11:50:00,449.85,449.89,449.28,449.3,3489.0,432.6897,432.7281,432.1414,432.1606,3489.0
2022-07-28 12:00:00,449.34,449.72,449.21,449.21,2396.0,432.1991,432.5646,432.0741,432.0741,2396.0
2022-07-28 12:10:00,449.21,449.79,448.99,448.99,6040.0,432.0741,432.632,431.8625,431.8625,6040.0
2022-07-28 12:20:00,449.27,449.97,449.27,449.95,4627.0,432.1318,432.8051,432.1318,432.7859,4627.0
2022-07-28 12:30:00,449.7,449.86,449.24,449.62,5950.0,432.5454,432.6993,432.1029,432.4684,5950.0
2022-07-28 12:40:00,449.48,449.6,449.33,449.47,700.0,432.3338,432.4492,432.1895,432.3242,700.0
2022-07-28 12:50:00,449.51,450.01,449.35,450.01,1700.0,432.3626,432.8436,432.2087,432.8436,1700.0
2022-07-28 13:00:00,449.74,449.8,449.31,449.8,1116.0,432.5839,432.6416,432.1703,432.6416,1116.0
2022-07-28 13:10:00,449.84,450.19,449.53,449.74,1100.0,432.68,433.0167,432.3819,432.5839,1100.0
2022-07-28 13:20:00,449.97,450.39,449.97,450.39,2562.0,432.8051,433.2091,432.8051,433.2091,2562.0
2022-07-28 13:30:00,450.44,451.14,450.34,450.9,2967.0,433.2572,433.9305,433.161,433.6996,2967.0
2022-07-28 13:40:00,450.95,451.34,450.95,451.34,3289.0,433.7477,434.1228,433.7477,434.1228,3289.0
2022-07-28 13:50:00,451.31,451.5,451.19,451.44,2409.0,434.094,434.2767,433.9785,434.219,2409.0
2022-07-28 14:00:00,451.2,451.28,450.78,451.05,20852.0,433.9882,434.0651,433.5842,433.8439,20852.0
2022-07-28 14:10:00,450.88,451.21,450.67,451.04,7296.0,433.6804,433.9978,433.4784,433.8343,7296.0
2022-07-28 14:20:00,450.98,451.17,450.82,451.11,6710.0,433.7766,433.9593,433.6227,433.9016,6710.0
2022-07-28 14:30:00,451.06,451.39,450.81,451.2,5286.0,433.8535,434.1709,433.613,433.9882,5286.0
2022-07-28 14:40:00,451.38,451.56,451.31,451.49,2328.0,434.1613,434.3344,434.094,434.2671,2328.0
2022-07-28 14:50:00,451.47,451.73,451.22,451.64,8085.0,434.2479,434.4979,434.0074,434.4114,8085.0
2022-07-28 15:00:00,451.71,452.06,451.52,451.61,6696.0,434.4787,434.8154,434.296,434.3825,6696.0
2022-07-28 15:10:00,451.84,452.14,451.57,452.1,3962.0,434.6038,434.8923,434.3441,434.8538,3962.0
2022-07-28 15:20:00,452.11,452.34,452.03,452.26,9476.0,434.8635,435.0847,434.7865,435.0077,9476.0
2022-07-28 15:30:00,452.25,452.3,451.72,451.9,3663.0,434.9981,435.0462,434.4883,434.6615,3663.0
2022-07-28 15:40:00,451.95,452.21,451.66,452.21,6539.0,434.7096,434.9596,434.4306,434.9596,6539.0
2022-07-28 15:50:00,452.19,452.83,452.09,452.52,29298.0,434.9404,435.556,434.8442,435.2578,29298.0
2022-07-29 09:30:00,453.76,453.76,452.35,452.39,15761.0,436.4505,436.4505,435.0943,435.1328,15761.0
2022-07-29 09:40:00,452.38,453.72,452.36,453.06,9255.0,435.1232,436.412,435.1039,435.7772,9255.0
2022-07-29 09:50:00,453.34,454.4,453.34,454.19,16212.0,436.0465,437.0661,436.0465,436.8641,16212.0
2022-07-29 10:00:00,454.2,456.11,453.97,455.33,19571.0,436.8737,438.7109,436.6525,437.9606,19571.0
2022-07-29 10:10:00,455.31,455.72,455.16,455.6,18443.0,437.9414,438.3357,437.7971,438.2203,18443.0
2022-07-29 10:20:00,455.51,456.7,455.25,456.48,15171.0,438.1338,439.2784,437.8837,439.0668,15171.0
2022-07-29 10:30:00,456.01,456.01,455.28,455.81,4858.0,438.6147,438.6147,437.9125,438.4223,4858.0
2022-07-29 10:40:00,455.91,456.9,455.82,456.3,10285.0,438.5185,439.4707,438.4319,438.8936,10285.0
2022-07-29 10:50:00,456.46,456.51,455.75,455.81,9492.0,439.0475,439.0956,438.3646,438.4223,9492.0
2022-07-29 11:00:00,455.52,455.96,455.39,455.82,11667.0,438.1434,438.5666,438.0183,438.4319,11667.0
2022-07-29 11:10:00,455.68,455.79,455.24,455.65,8722.0,438.2973,438.4031,437.8741,438.2684,8722.0
2022-07-29 11:20:00,455.76,455.76,454.26,454.74,10680.0,438.3742,438.3742,436.9314,437.3931,10680.0
2022-07-29 11:30:00,454.95,455.2,454.46,455.2,12368.0,437.5951,437.8356,437.1238,437.8356,12368.0
2022-07-29 11:40:00,455.29,456.05,455.29,455.8,18637.0,437.9221,438.6532,437.9221,438.4127,18637.0
2022-07-29 11:50:00,455.62,455.88,455.37,455.47,4171.0,438.2396,438.4896,437.9991,438.0953,4171.0
2022-07-29 12:00:00,455.54,455.88,454.78,454.79,4541.0,438.1626,438.4896,437.4316,437.4412,4541.0
2022-07-29 12:10:00,454.9,455.87,454.9,455.67,3700.0,437.547,438.48,437.547,438.2877,3700.0
2022-07-29 12:20:00,455.77,456.05,455.62,455.62,4793.0,438.3838,438.6532,438.2396,438.2396,4793.0
2022-07-29 12:30:00,455.67,455.97,455.48,455.86,8678.0,438.2877,438.5762,438.1049,438.4704,8678.0
2022-07-29 12:40:00,455.84,456.26,455.78,456.15,8928.0,438.4512,438.8551,438.3935,438.7493,8928.0
2022-07-29 12:50:00,456.02,456.86,456.02,456.49,17414.0,438.6243,439.4323,438.6243,439.0764,17414.0
2022-07-29 13:00:00,456.57,456.58,456.24,456.57,6418.0,439.1533,439.1629,438.8359,439.1533,6418.0
2022-07-29 13:10:00,456.51,456.65,456.3,456.46,5852.0,439.0956,439.2303,438.8936,439.0475,5852.0
2022-07-29 13:20:00,456.48,456.78,456.38,456.48,15008.0,439.0668,439.3553,438.9706,439.0668,15008.0
2022-07-29 13:30:00,456.45,457.17,456.45,457.14,16556.0,439.0379,439.7304,439.0379,439.7016,16556.0
2022-07-29 13:40:00,457.12,457.49,457.09,457.36,13720.0,439.6823,440.0382,439.6535,439.9132,13720.0
2022-07-29 13:50:00,457.36,457.84,457.36,457.72,12770.0,439.9132,440.3749,439.9132,440.2595,12770.0
2022-07-29 14:00:00,457.75,458.27,457.57,458.1,9001.0,440.2883,440.7885,440.1152,440.625,9001.0
2022-07-29 14:10:00,458.18,458.4,458.11,458.4,10892.0,440.7019,440.9135,440.6346,440.9135,10892.0
2022-07-29 14:20:00,458.4,458.59,458.2,458.41,8480.0,440.9135,441.0963,440.7211,440.9231,8480.0
2022-07-29 14:30:00,458.47,459.06,458.47,458.9,14760.0,440.9808,441.5483,440.9808,441.3944,14760.0
2022-07-29 14:40:00,458.83,458.9,458.52,458.64,13478.0,441.3271,441.3944,441.0289,441.1444,13478.0
2022-07-29 14:50:00,458.7,459.08,458.67,458.95,9385.0,441.2021,441.5676,441.1732,441.4425,9385.0
2022-07-29 15:00:00,459.02,459.41,458.95,459.2,8268.0,441.5099,441.885,441.4425,441.683,8268.0
2022-07-29 15:10:00,459.19,459.51,458.99,459.49,17460.0,441.6734,441.9812,441.481,441.9619,17460.0
2022-07-29 15:20:00,459.48,459.58,459.33,459.58,5626.0,441.9523,442.0485,441.808,442.0485,5626.0
2022-07-29 15:30:00,459.61,459.93,459.49,459.6,14971.0,442.0774,442.3851,441.9619,442.0677,14971.0
2022-07-29 15:40:00,459.39,459.84,459.32,459.65,15732.0,441.8657,442.2986,441.7984,442.1158,15732.0
2022-07-29 15:50:00,459.85,460.01,458.36,458.64,78230.0,442.3082,442.4621,440.875,441.1444,78230.0
2022-08-01 09:30:00,455.74,456.31,453.13,453.91,61323.0,438.355,438.9032,435.8445,436.5948,61323.0
2022-08-01 09:40:00,453.6,455.05,453.59,454.85,25709.0,436.2966,437.6913,436.287,437.4989,25709.0
2022-08-01 09:50:00,455.05,457.03,454.95,456.47,17363.0,437.6913,439.5958,437.5951,439.0571,17363.0
2022-08-01 10:00:00,456.31,458.43,455.81,457.1,18239.0,438.9032,440.9424,438.4223,439.6631,18239.0
2022-08-01 10:10:00,456.98,457.75,455.99,455.99,10471.0,439.5477,440.2883,438.5954,438.5954,10471.0
2022-08-01 10:20:00,455.35,455.6,454.27,454.73,19105.0,437.9799,438.2203,436.9411,437.3835,19105.0
2022-08-01 10:30:00,454.81,455.83,454.81,455.45,5906.0,437.4605,438.4415,437.4605,438.076,5906.0
2022-08-01 10:40:00,455.83,458.27,455.71,458.13,44629.0,438.4415,440.7885,438.3261,440.6538,44629.0
2022-08-01 10:50:00,458.19,459.58,458.17,459.42,57527.0,440.7115,442.0485,440.6923,441.8946,57527.0
2022-08-01 11:00:00,459.45,459.71,458.38,458.68,17369.0,441.9235,442.1735,440.8943,441.1828,17369.0
2022-08-01 11:10:00,458.54,458.61,457.21,457.21,11041.0,441.0482,441.1155,439.7689,439.7689,11041.0
2022-08-01 11:20:00,457.07,458.83,456.94,458.77,3703.0,439.6342,441.3271,439.5092,441.2694,3703.0
2022-08-01 11:30:00,458.33,458.33,457.4,457.64,3406.0,440.8462,440.8462,439.9517,440.1825,3406.0
2022-08-01 11:40:00,457.59,458.89,457.59,458.84,5155.0,440.1344,441.3848,440.1344,441.3367,5155.0
2022-08-01 11:50:00,459.0,459.05,458.19,458.27,10331.0,441.4906,441.5387,440.7115,440.7885,10331.0
2022-08-01 12:00:00,458.11,458.26,457.92,457.93,2970.0,440.6346,440.7789,440.4518,440.4614,2970.0
2022-08-01 12:10:00,458.3,458.34,457.24,458.33,4045.0,440.8173,440.8558,439.7978,440.8462,4045.0
2022-08-01 12:20:00,458.42,459.07,458.42,458.82,5377.0,440.9327,441.558,440.9327,441.3175,5377.0
2022-08-01 12:30:00,458.71,459.09,458.53,459.07,5452.0,441.2117,441.5772,441.0386,441.558,5452.0
2022-08-01 12:40:00,459.07,460.0,458.95,459.48,11518.0,441.558,442.4525,441.4425,441.9523,11518.0
2022-08-01 12:50:00,459.52,459.53,458.87,459.32,8598.0,441.9908,442.0004,441.3656,441.7984,8598.0
2022-08-01 13:00:00,459.06,459.23,458.18,459.17,9671.0,441.5483,441.7118,440.7019,441.6541,9671.0
2022-08-01 13:10:00,459.12,459.21,458.05,458.16,50820.0,441.606,441.6926,440.5769,440.6827,50820.0
2022-08-01 13:20:00,458.01,458.43,457.74,457.77,6364.0,440.5384,440.9424,440.2787,440.3075,6364.0
2022-08-01 13:30:00,457.86,457.96,457.36,457.88,6947.0,440.3941,440.4903,439.9132,440.4133,6947.0
2022-08-01 13:40:00,457.89,457.89,456.84,457.52,13815.0,440.423,440.423,439.413,440.0671,13815.0
2022-08-01 13:50:00,457.49,457.73,457.01,457.64,16425.0,440.0382,440.2691,439.5765,440.1825,16425.0
2022-08-01 14:00:00,457.49,457.81,456.72,457.81,9768.0,440.0382,440.346,439.2976,440.346,9768.0
2022-08-01 14:10:00,457.79,458.78,457.69,458.12,20251.0,440.3268,441.279,440.2306,440.6442,20251.0
2022-08-01 14:20:00,458.0,458.61,457.94,458.45,6929.0,440.5288,441.1155,440.4711,440.9616,6929.0
2022-08-01 14:30:00,458.4,458.66,458.27,458.53,6438.0,440.9135,441.1636,440.7885,441.0386,6438.0
2022-08-01 14:40:00,458.62,458.74,458.2,458.39,6510.0,441.1251,441.2405,440.7211,440.9039,6510.0
2022-08-01 14:50:00,458.36,460.05,458.26,459.92,10250.0,440.875,442.5006,440.7789,442.3755,10250.0
2022-08-01 15:00:00,459.83,460.21,459.46,460.1,12537.0,442.289,442.6545,441.9331,442.5487,12537.0
2022-08-01 15:10:00,460.09,460.41,459.86,459.93,4963.0,442.539,442.8468,442.3178,442.3851,4963.0
2022-08-01 15:20:00,459.84,459.86,458.71,458.85,10325.0,442.2986,442.3178,441.2117,441.3463,10325.0
2022-08-01 15:30:00,458.88,459.12,458.73,459.02,3136.0,441.3752,441.606,441.2309,441.5099,3136.0
2022-08-01 15:40:00,458.96,459.24,458.6,459.05,10209.0,441.4521,441.7215,441.1059,441.5387,10209.0
2022-08-01 15:50:00,459.12,459.34,457.92,458.44,87912.0,441.606,441.8177,440.4518,440.952,87912.0
2022-08-02 09:30:00,456.23,456.69,454.14,454.71,16492.0,438.8263,439.2687,436.816,437.3643,16492.0
2022-08-02 09:40:00,454.87,455.5,453.91,454.91,16945.0,437.5182,438.1241,436.5948,437.5566,16945.0
2022-08-02 09:50:00,454.85,455.48,453.89,454.54,12415.0,437.4989,438.1049,436.5756,437.2008,12415.0
2022-08-02 10:00:00,454.15,454.6,453.54,453.54,9934.0,436.8256,437.2585,436.2389,436.2389,9934.0
2022-08-02 10:10:00,453.32,454.37,452.56,453.81,39078.0,436.0273,437.0372,435.2963,436.4986,39078.0
2022-08-02 10:20:00,454.1,454.44,453.78,454.44,13748.0,436.7775,437.1046,436.4697,437.1046,13748.0
2022-08-02 10:30:00,454.9,455.09,454.53,455.01,9711.0,437.547,437.7298,437.1911,437.6528,9711.0
2022-08-02 10:40:00,455.0,455.58,454.84,455.58,13799.0,437.6432,438.2011,437.4893,438.2011,13799.0
2022-08-02 10:50:00,455.57,456.54,455.45,455.5,8896.0,438.1915,439.1245,438.076,438.1241,8896.0
2022-08-02 11:00:00,455.57,455.62,454.88,454.93,8504.0,438.1915,438.2396,437.5278,437.5759,8504.0
2022-08-02 11:10:00,455.01,455.76,454.79,455.76,1675.0,437.6528,438.3742,437.4412,438.3742,1675.0
2022-08-02 11:20:00,455.66,456.17,455.51,456.13,3029.0,438.278,438.7686,438.1338,438.7301,3029.0
2022-08-02 11:30:00,456.2,456.22,455.52,456.01,5060.0,438.7974,438.8167,438.1434,438.6147,5060.0
2022-08-02 11:40:00,456.6,457.0,456.59,456.62,1548.0,439.1822,439.5669,439.1726,439.2014,1548.0
2022-08-02 11:50:00,456.56,456.88,456.47,456.49,3623.0,439.1437,439.4515,439.0571,439.0764,3623.0
2022-08-02 12:00:00,456.69,457.27,456.67,457.27,3526.0,439.2687,439.8266,439.2495,439.8266,3526.0
2022-08-02 12:10:00,457.13,457.99,457.07,457.89,5340.0,439.692,440.5192,439.6342,440.423,5340.0
2022-08-02 12:20:00,457.93,458.34,457.92,458.26,7827.0,440.4614,440.8558,440.4518,440.7789,7827.0
2022-08-02 12:30:00,458.36,458.78,458.17,458.78,4491.0,440.875,441.279,440.6923,441.279,4491.0
2022-08-02 12:40:00,458.74,459.0,458.69,458.69,6012.0,441.2405,441.4906,441.1924,441.1924,6012.0
2022-08-02 12:50:00,458.51,458.89,458.51,458.81,2994.0,441.0193,441.3848,441.0193,441.3079,2994.0
2022-08-02 13:00:00,458.64,458.66,458.18,458.61,2836.0,441.1444,441.1636,440.7019,441.1155,2836.0
2022-08-02 13:10:00,458.51,458.62,458.05,458.06,5225.0,441.0193,441.1251,440.5769,440.5865,5225.0
2022-08-02 13:20:00,458.05,458.05,456.34,456.38,7960.0,440.5769,440.5769,438.9321,438.9706,7960.0
2022-08-02 13:30:00,456.32,456.32,454.99,455.39,18181.0,438.9129,438.9129,437.6336,438.0183,18181.0
2022-08-02 13:40:00,455.27,455.72,454.93,454.93,8651.0,437.9029,438.3357,437.5759,437.5759,8651.0
2022-08-02 13:50:00,454.89,455.46,454.75,455.45,1831.0,437.5374,438.0857,437.4027,438.076,1831.0
2022-08-02 14:00:00,455.32,456.13,455.15,456.13,7606.0,437.951,438.7301,437.7875,438.7301,7606.0
2022-08-02 14:10:00,456.36,456.39,455.7,455.79,4945.0,438.9513,438.9802,438.3165,438.4031,4945.0
2022-08-02 14:20:00,455.74,456.76,455.74,456.76,6804.0,438.355,439.3361,438.355,439.3361,6804.0
2022-08-02 14:30:00,456.76,457.2,456.48,456.67,18447.0,439.3361,439.7593,439.0668,439.2495,18447.0
2022-08-02 14:40:00,456.68,456.98,456.21,456.88,14515.0,439.2591,439.5477,438.8071,439.4515,14515.0
2022-08-02 14:50:00,456.85,456.85,456.07,456.11,8706.0,439.4226,439.4226,438.6724,438.7109,8706.0
2022-08-02 15:00:00,456.14,456.3,455.88,455.89,3516.0,438.7397,438.8936,438.4896,438.4993,3516.0
2022-08-02 15:10:00,455.84,455.95,454.44,454.57,19140.0,438.4512,438.557,437.1046,437.2296,19140.0
2022-08-02 15:20:00,454.38,455.57,454.33,455.57,10428.0,437.0469,438.1915,436.9988,438.1915,10428.0
2022-08-02 15:30:00,455.57,456.14,455.21,455.56,10561.0,438.1915,438.7397,437.8452,438.1818,10561.0
2022-08-02 15:40:00,455.61,455.61,454.74,454.87,5419.0,438.2299,438.2299,437.3931,437.5182,5419.0
2022-08-02 15:50:00,455.03,455.26,453.88,453.96,76992.0,437.6721,437.8933,436.5659,436.6429,76992.0
2022-08-03 09:30:00,456.1,457.35,455.62,456.7,24279.0,438.7012,439.9036,438.2396,439.2784,24279.0
2022-08-03 09:40:00,456.71,456.86,455.53,456.19,16786.0,439.288,439.4323,438.153,438.7878,16786.0
2022-08-03 09:50:00,456.5,456.6,455.21,455.7,20774.0,439.086,439.1822,437.8452,438.3165,20774.0
2022-08-03 10:00:00,455.69,456.02,454.71,455.47,21231.0,438.3069,438.6243,437.3643,438.0953,21231.0
2022-08-03 10:10:00,455.8,456.13,453.82,454.1,8130.0,438.4127,438.7301,436.5082,436.7775,8130.0
2022-08-03 10:20:00,454.13,455.9,453.99,455.9,6068.0,436.8064,438.5089,436.6717,438.5089,6068.0
2022-08-03 10:30:00,455.78,456.19,453.97,454.44,19295.0,438.3935,438.7878,436.6525,437.1046,19295.0
2022-08-03 10:40:00,454.32,455.09,453.88,454.91,5206.0,436.9891,437.7298,436.5659,437.5566,5206.0
2022-08-03 10:50:00,455.56,455.56,454.87,455.08,4159.0,438.1818,438.1818,437.5182,437.7202,4159.0
2022-08-03 11:00:00,454.96,455.21,454.58,455.06,3990.0,437.6047,437.8452,437.2392,437.7009,3990.0
2022-08-03 11:10:00,454.82,455.84,454.82,455.46,9499.0,437.4701,438.4512,437.4701,438.0857,9499.0
2022-08-03 11:20:00,455.27,455.98,455.18,455.81,8718.0,437.9029,438.5858,437.8163,438.4223,8718.0
2022-08-03 11:30:00,455.8,455.93,455.5,455.92,4776.0,438.4127,438.5377,438.1241,438.5281,4776.0
2022-08-03 11:40:00,456.02,456.79,456.02,456.54,3468.0,438.6243,439.3649,438.6243,439.1245,3468.0
2022-08-03 11:50:00,456.24,457.18,456.14,457.1,6392.0,438.8359,439.74,438.7397,439.6631,6392.0
2022-08-03 12:00:00,456.87,457.07,456.59,456.59,2419.0,439.4419,439.6342,439.1726,439.1726,2419.0
2022-08-03 12:10:00,456.52,456.71,456.23,456.44,5936.0,439.1052,439.288,438.8263,439.0283,5936.0
2022-08-03 12:20:00,456.56,456.92,456.51,456.61,3901.0,439.1437,439.49,439.0956,439.1918,3901.0
2022-08-03 12:30:00,456.73,457.41,456.69,457.38,12603.0,439.3072,439.9613,439.2687,439.9324,12603.0
2022-08-03 12:40:00,457.26,457.82,457.26,457.79,9147.0,439.817,440.3556,439.817,440.3268,9147.0
2022-08-03 12:50:00,457.78,458.05,457.76,457.96,6154.0,440.3172,440.5769,440.2979,440.4903,6154.0
2022-08-03 13:00:00,458.09,458.28,458.09,458.24,3596.0,440.6153,440.7981,440.6153,440.7596,3596.0
2022-08-03 13:10:00,458.15,458.2,457.97,458.0,2728.0,440.673,440.7211,440.4999,440.5288,2728.0
2022-08-03 13:20:00,457.74,458.22,457.74,458.22,5346.0,440.2787,440.7404,440.2787,440.7404,5346.0
2022-08-03 13:30:00,458.54,458.63,458.22,458.27,8252.0,441.0482,441.1347,440.7404,440.7885,8252.0
2022-08-03 13:40:00,458.22,458.45,457.94,458.44,8813.0,440.7404,440.9616,440.4711,440.952,8813.0
2022-08-03 13:50:00,458.42,458.85,458.37,458.7,6890.0,440.9327,441.3463,440.8847,441.2021,6890.0
2022-08-03 14:00:00,458.67,459.03,458.4,458.98,8206.0,441.1732,441.5195,440.9135,441.4714,8206.0
2022-08-03 14:10:00,458.97,459.24,458.93,459.23,6242.0,441.4618,441.7215,441.4233,441.7118,6242.0
2022-08-03 14:20:00,459.34,459.34,459.06,459.12,5851.0,441.8177,441.8177,441.5483,441.606,5851.0
2022-08-03 14:30:00,458.97,459.09,458.55,458.6,2537.0,441.4618,441.5772,441.0578,441.1059,2537.0
2022-08-03 14:40:00,458.69,458.99,458.3,458.99,8727.0,441.1924,441.481,440.8173,441.481,8727.0
2022-08-03 14:50:00,458.99,459.02,458.73,458.78,3956.0,441.481,441.5099,441.2309,441.279,3956.0
2022-08-03 15:00:00,458.76,459.19,458.62,458.86,5986.0,441.2598,441.6734,441.1251,441.356,5986.0
2022-08-03 15:10:00,458.89,458.92,458.57,458.79,8104.0,441.3848,441.4137,441.077,441.2886,8104.0
2022-08-03 15:20:00,458.79,458.79,458.6,458.67,4836.0,441.2886,441.2886,441.1059,441.1732,4836.0
2022-08-03 15:30:00,458.73,458.95,458.67,458.76,7613.0,441.2309,441.4425,441.1732,441.2598,7613.0
2022-08-03 15:40:00,458.61,459.05,458.52,458.53,20559.0,441.1155,441.5387,441.0289,441.0386,20559.0
2022-08-03 15:50:00,458.62,458.88,457.78,457.88,50518.0,441.1251,441.3752,440.3172,440.4133,50518.0
2022-08-04 09:30:00,457.56,457.71,454.66,454.66,13360.0,440.1056,440.2498,437.3162,437.3162,13360.0
2022-08-04 09:40:00,454.66,456.53,454.62,456.27,10059.0,437.3162,439.1148,437.2777,438.8648,10059.0
2022-08-04 09:50:00,456.14,456.78,455.84,456.22,8020.0,438.7397,439.3553,438.4512,438.8167,8020.0
2022-08-04 10:00:00,456.22,456.54,455.74,456.08,6061.0,438.8167,439.1245,438.355,438.682,6061.0
2022-08-04 10:10:00,455.89,456.22,455.17,455.6,7361.0,438.4993,438.8167,437.8067,438.2203,7361.0
2022-08-04 10:20:00,455.45,455.98,455.16,455.88,5991.0,438.076,438.5858,437.7971,438.4896,5991.0
2022-08-04 10:30:00,455.77,456.26,454.44,454.44,4524.0,438.3838,438.8551,437.1046,437.1046,4524.0
2022-08-04 10:40:00,454.66,455.62,454.54,455.31,20448.0,437.3162,438.2396,437.2008,437.9414,20448.0
2022-08-04 10:50:00,455.57,456.03,455.57,455.94,1408.0,438.1915,438.6339,438.1915,438.5474,1408.0
2022-08-04 11:00:00,455.96,456.07,455.8,456.07,3908.0,438.5666,438.6724,438.4127,438.6724,3908.0
2022-08-04 11:10:00,455.87,456.09,455.19,455.66,7610.0,438.48,438.6916,437.826,438.278,7610.0
2022-08-04 11:20:00,456.16,456.47,455.36,455.36,1400.0,438.759,439.0571,437.9895,437.9895,1400.0
2022-08-04 11:30:00,455.78,455.99,454.74,454.74,3928.0,438.3935,438.5954,437.3931,437.3931,3928.0
2022-08-04 11:40:00,454.84,455.8,454.68,455.73,7543.0,437.4893,438.4127,437.3354,438.3454,7543.0
2022-08-04 11:50:00,455.68,456.05,455.62,455.97,2138.0,438.2973,438.6532,438.2396,438.5762,2138.0
2022-08-04 12:00:00,455.9,455.97,455.46,455.59,4344.0,438.5089,438.5762,438.0857,438.2107,4344.0
2022-08-04 12:10:00,455.59,456.11,455.47,455.66,11313.0,438.2107,438.7109,438.0953,438.278,11313.0
2022-08-04 12:20:00,455.52,455.94,455.42,455.94,20661.0,438.1434,438.5474,438.0472,438.5474,20661.0
2022-08-04 12:30:00,455.8,455.8,455.49,455.56,2024.0,438.4127,438.4127,438.1145,438.1818,2024.0
2022-08-04 12:40:00,455.66,455.66,454.62,454.62,1748.0,438.278,438.278,437.2777,437.2777,1748.0
2022-08-04 12:50:00,454.7,455.04,454.7,455.04,660.0,437.3547,437.6817,437.3547,437.6817,660.0
2022-08-04 13:00:00,455.18,455.4,455.17,455.4,1368.0,437.8163,438.028,437.8067,438.028,1368.0
2022-08-04 13:10:00,455.42,455.75,455.41,455.67,4424.0,438.0472,438.3646,438.0376,438.2877,4424.0
2022-08-04 13:20:00,455.63,456.29,455.29,456.2,10912.0,438.2492,438.884,437.9221,438.7974,10912.0
2022-08-04 13:30:00,456.03,456.39,456.03,456.39,1500.0,438.6339,438.9802,438.6339,438.9802,1500.0
2022-08-04 13:40:00,456.5,456.58,456.17,456.56,4291.0,439.086,439.1629,438.7686,439.1437,4291.0
2022-08-04 13:50:00,456.45,456.52,455.93,456.14,2227.0,439.0379,439.1052,438.5377,438.7397,2227.0
2022-08-04 14:00:00,456.11,456.11,455.74,455.83,1546.0,438.7109,438.7109,438.355,438.4415,1546.0
2022-08-04 14:10:00,455.77,455.81,455.43,455.65,6657.0,438.3838,438.4223,438.0568,438.2684,6657.0
2022-08-04 14:20:00,455.61,455.91,455.41,455.85,5336.0,438.2299,438.5185,438.0376,438.4608,5336.0
2022-08-04 14:30:00,455.94,456.0,455.24,455.27,6725.0,438.5474,438.6051,437.8741,437.9029,6725.0
2022-08-04 14:40:00,455.27,455.45,454.84,455.29,4668.0,437.9029,438.076,437.4893,437.9221,4668.0
2022-08-04 14:50:00,455.35,455.45,455.31,455.44,2882.0,437.9799,438.076,437.9414,438.0664,2882.0
2022-08-04 15:00:00,455.3,455.5,455.24,455.5,1707.0,437.9318,438.1241,437.8741,438.1241,1707.0
2022-08-04 15:10:00,455.75,456.14,455.74,456.05,3937.0,438.3646,438.7397,438.355,438.6532,3937.0
2022-08-04 15:20:00,455.94,455.94,455.31,455.57,1420.0,438.5474,438.5474,437.9414,438.1915,1420.0
2022-08-04 15:30:00,455.35,455.35,454.96,455.08,6218.0,437.9799,437.9799,437.6047,437.7202,6218.0
2022-08-04 15:40:00,454.66,454.83,454.24,454.41,5195.0,437.3162,437.4797,436.9122,437.0757,5195.0
2022-08-04 15:50:00,454.56,454.81,454.3,454.39,42938.0,437.22,437.4605,436.9699,437.0565,42938.0
2022-08-05 09:30:00,450.4,452.81,450.24,452.62,30177.0,433.2187,435.5368,433.0648,435.354,30177.0
2022-08-05 09:40:00,452.66,453.05,452.12,452.98,5589.0,435.3925,435.7676,434.8731,435.7003,5589.0
2022-08-05 09:50:00,453.2,455.3,453.12,455.3,13014.0,435.9119,437.9318,435.8349,437.9318,13014.0
2022-08-05 10:00:00,455.25,456.78,455.01,456.66,18854.0,437.8837,439.3553,437.6528,439.2399,18854.0
2022-08-05 10:10:00,456.78,457.7,456.54,457.48,11080.0,439.3553,440.2402,439.1245,440.0286,11080.0
2022-08-05 10:20:00,457.53,457.78,456.73,456.93,6874.0,440.0767,440.3172,439.3072,439.4996,6874.0
2022-08-05 10:30:00,457.0,457.0,456.23,456.83,3684.0,439.5669,439.5669,438.8263,439.4034,3684.0
2022-08-05 10:40:00,456.79,456.93,456.66,456.74,1647.0,439.3649,439.4996,439.2399,439.3168,1647.0
2022-08-05 10:50:00,456.55,456.62,456.31,456.55,4005.0,439.1341,439.2014,438.9032,439.1341,4005.0
2022-08-05 11:00:00,456.69,456.69,455.39,455.81,4939.0,439.2687,439.2687,438.0183,438.4223,4939.0
2022-08-05 11:10:00,455.03,455.3,454.86,455.29,903.0,437.6721,437.9318,437.5085,437.9221,903.0
2022-08-05 11:20:00,454.77,454.77,453.22,453.26,5553.0,437.422,437.422,435.9311,435.9696,5553.0
2022-08-05 11:30:00,452.84,454.15,452.84,453.82,6309.0,435.5656,436.8256,435.5656,436.5082,6309.0
2022-08-05 11:40:00,453.99,453.99,453.36,453.36,4461.0,436.6717,436.6717,436.0658,436.0658,4461.0
2022-08-05 11:50:00,453.63,454.22,453.63,453.99,3979.0,436.3255,436.893,436.3255,436.6717,3979.0
2022-08-05 12:00:00,453.95,455.2,453.95,454.68,9585.0,436.6333,437.8356,436.6333,437.3354,9585.0
2022-08-05 12:10:00,454.76,455.55,454.76,455.54,7435.0,437.4124,438.1722,437.4124,438.1626,7435.0
2022-08-05 12:20:00,454.96,455.37,454.96,455.35,6342.0,437.6047,437.9991,437.6047,437.9799,6342.0
2022-08-05 12:30:00,455.22,455.33,455.0,455.24,1169.0,437.8548,437.9606,437.6432,437.8741,1169.0
2022-08-05 12:40:00,455.15,456.38,455.15,456.37,5084.0,437.7875,438.9706,437.7875,438.9609,5084.0
2022-08-05 12:50:00,456.21,456.79,456.21,456.68,5807.0,438.8071,439.3649,438.8071,439.2591,5807.0
2022-08-05 13:00:00,456.39,456.95,456.39,456.89,3661.0,438.9802,439.5188,438.9802,439.4611,3661.0
2022-08-05 13:10:00,456.78,457.22,456.64,456.64,2728.0,439.3553,439.7785,439.2206,439.2206,2728.0
2022-08-05 13:20:00,456.55,456.75,456.2,456.2,13709.0,439.1341,439.3265,438.7974,438.7974,13709.0
2022-08-05 13:30:00,456.14,456.88,456.14,456.76,1633.0,438.7397,439.4515,438.7397,439.3361,1633.0
2022-08-05 13:40:00,456.87,456.87,456.41,456.41,2548.0,439.4419,439.4419,438.9994,438.9994,2548.0
2022-08-05 13:50:00,456.4,456.52,456.02,456.16,1217.0,438.9898,439.1052,438.6243,438.759,1217.0
2022-08-05 14:00:00,456.16,456.27,455.98,455.99,3416.0,438.759,438.8648,438.5858,438.5954,3416.0
2022-08-05 14:10:00,455.95,456.12,455.71,456.12,1230.0,438.557,438.7205,438.3261,438.7205,1230.0
2022-08-05 14:20:00,456.16,456.16,455.3,455.3,1000.0,438.759,438.759,437.9318,437.9318,1000.0
2022-08-05 14:30:00,455.2,455.8,455.03,455.8,1095.0,437.8356,438.4127,437.6721,438.4127,1095.0
2022-08-05 14:40:00,455.71,455.79,455.69,455.79,830.0,438.3261,438.4031,438.3069,438.4031,830.0
2022-08-05 14:50:00,455.56,455.85,455.1,455.4,3012.0,438.1818,438.4608,437.7394,438.028,3012.0
2022-08-05 15:00:00,455.53,455.7,455.41,455.42,1358.0,438.153,438.3165,438.0376,438.0472,1358.0
2022-08-05 15:10:00,455.78,456.19,455.78,456.12,1921.0,438.3935,438.7878,438.3935,438.7205,1921.0
2022-08-05 15:20:00,456.04,456.14,455.8,456.14,1522.0,438.6435,438.7397,438.4127,438.7397,1522.0
2022-08-05 15:30:00,456.08,456.31,456.06,456.15,5438.0,438.682,438.9032,438.6628,438.7493,5438.0
2022-08-05 15:40:00,456.22,456.93,456.1,456.7,4620.0,438.8167,439.4996,438.7012,439.2784,4620.0
2022-08-05 15:50:00,457.04,457.24,456.75,457.05,43136.0,439.6054,439.7978,439.3265,439.615,43136.0
2022-08-08 09:30:00,459.43,463.23,459.43,462.76,14210.0,441.9042,445.5593,441.9042,445.1072,14210.0
2022-08-08 09:40:00,462.71,463.15,462.33,462.57,6368.0,445.0591,445.4823,444.6936,444.9244,6368.0
2022-08-08 09:50:00,462.85,463.37,462.51,463.25,21660.0,445.1938,445.6939,444.8667,445.5785,21660.0
2022-08-08 10:00:00,463.0,463.89,463.0,463.36,9503.0,445.338,446.1941,445.338,445.6843,9503.0
2022-08-08 10:10:00,463.49,463.81,463.17,463.32,4250.0,445.8093,446.1171,445.5015,445.6458,4250.0
2022-08-08 10:20:00,463.41,463.44,462.98,463.41,5805.0,445.7324,445.7613,445.3188,445.7324,5805.0
2022-08-08 10:30:00,463.45,463.88,463.38,463.81,3559.0,445.7709,446.1845,445.7035,446.1171,3559.0
2022-08-08 10:40:00,463.64,464.11,463.63,463.66,3794.0,445.9536,446.4057,445.944,445.9729,3794.0
2022-08-08 10:50:00,463.7,463.98,463.69,463.83,4103.0,446.0113,446.2807,446.0017,446.1364,4103.0
2022-08-08 11:00:00,463.89,464.41,463.89,464.36,4150.0,446.1941,446.6942,446.1941,446.6462,4150.0
2022-08-08 11:10:00,464.26,464.35,463.2,463.3,4623.0,446.55,446.6365,445.5304,445.6266,4623.0
2022-08-08 11:20:00,463.39,463.77,462.89,462.98,8716.0,445.7132,446.0787,445.2322,445.3188,8716.0
2022-08-08 11:30:00,462.95,463.06,461.18,461.18,3789.0,445.2899,445.3957,443.5875,443.5875,3789.0
2022-08-08 11:40:00,461.39,461.47,460.43,460.85,6031.0,443.7895,443.8664,442.8661,443.2701,6031.0
2022-08-08 11:50:00,460.99,461.83,460.98,461.83,3315.0,443.4047,444.2127,443.3951,444.2127,3315.0
2022-08-08 12:00:00,461.97,462.02,460.91,461.0,7350.0,444.3473,444.3954,443.3278,443.4143,7350.0
2022-08-08 12:10:00,461.09,461.15,459.33,459.67,4067.0,443.5009,443.5586,441.808,442.1351,4067.0
2022-08-08 12:20:00,459.61,460.24,459.32,459.32,2673.0,442.0774,442.6833,441.7984,441.7984,2673.0
2022-08-08 12:30:00,459.66,460.03,459.28,459.82,9654.0,442.1254,442.4813,441.7599,442.2793,9654.0
2022-08-08 12:40:00,459.7,460.22,459.69,460.18,3457.0,442.1639,442.6641,442.1543,442.6256,3457.0
2022-08-08 12:50:00,460.58,460.69,460.27,460.43,1500.0,443.0104,443.1162,442.7122,442.8661,1500.0
2022-08-08 13:00:00,460.35,460.84,460.19,460.73,2692.0,442.7891,443.2604,442.6352,443.1546,2692.0
2022-08-08 13:10:00,460.7,461.33,460.56,461.17,5773.0,443.1258,443.7317,442.9911,443.5778,5773.0
2022-08-08 13:20:00,461.04,461.07,460.31,460.33,6979.0,443.4528,443.4817,442.7506,442.7699,6979.0
2022-08-08 13:30:00,460.29,460.75,460.13,460.2,8325.0,442.7314,443.1739,442.5775,442.6448,8325.0
2022-08-08 13:40:00,460.24,460.85,460.17,460.69,16393.0,442.6833,443.2701,442.616,443.1162,16393.0
2022-08-08 13:50:00,460.61,461.17,460.51,461.11,17072.0,443.0392,443.5778,442.943,443.5201,17072.0
2022-08-08 14:00:00,461.14,461.14,459.75,460.61,9430.0,443.549,443.549,442.212,443.0392,9430.0
2022-08-08 14:10:00,460.81,460.88,459.96,460.32,9447.0,443.2316,443.2989,442.414,442.7603,9447.0
2022-08-08 14:20:00,460.35,460.42,459.96,460.15,9175.0,442.7891,442.8565,442.414,442.5968,9175.0
2022-08-08 14:30:00,460.14,460.43,459.63,459.83,4859.0,442.5871,442.8661,442.0966,442.289,4859.0
2022-08-08 14:40:00,459.8,459.92,459.48,459.65,9327.0,442.2601,442.3755,441.9523,442.1158,9327.0
2022-08-08 14:50:00,459.58,459.76,458.99,459.69,6269.0,442.0485,442.2216,441.481,442.1543,6269.0
2022-08-08 15:00:00,459.58,460.15,459.51,459.94,4375.0,442.0485,442.5968,441.9812,442.3948,4375.0
2022-08-08 15:10:00,460.06,460.23,459.26,459.61,5022.0,442.5102,442.6737,441.7407,442.0774,5022.0
2022-08-08 15:20:00,459.74,460.3,459.66,460.28,803.0,442.2024,442.741,442.1254,442.7218,803.0
2022-08-08 15:30:00,459.91,460.45,459.65,460.45,8255.0,442.3659,442.8853,442.1158,442.8853,8255.0
2022-08-08 15:40:00,460.46,460.86,460.44,460.44,4980.0,442.8949,443.2797,442.8757,442.8757,4980.0
2022-08-08 15:50:00,460.29,460.29,459.85,460.03,31111.0,442.7314,442.7314,442.3082,442.4813,31111.0
2022-08-09 09:30:00,458.6,459.21,457.65,458.84,37618.0,441.1059,441.6926,440.1921,441.3367,37618.0
2022-08-09 09:40:00,459.08,459.35,457.72,457.88,21892.0,441.5676,441.8273,440.2595,440.4133,21892.0
2022-08-09 09:50:00,458.05,458.3,456.7,457.23,14978.0,440.5769,440.8173,439.2784,439.7881,14978.0
2022-08-09 10:00:00,457.08,457.08,456.38,456.43,10487.0,439.6439,439.6439,438.9706,439.0187,10487.0
2022-08-09 10:10:00,456.35,457.66,456.35,457.22,7432.0,438.9417,440.2017,438.9417,439.7785,7432.0
2022-08-09 10:20:00,457.49,457.49,456.52,457.12,5688.0,440.0382,440.0382,439.1052,439.6823,5688.0
2022-08-09 10:30:00,457.1,457.55,456.18,456.53,17347.0,439.6631,440.0959,438.7782,439.1148,17347.0
2022-08-09 10:40:00,456.33,456.72,456.08,456.35,5534.0,438.9225,439.2976,438.682,438.9417,5534.0
2022-08-09 10:50:00,456.54,456.7,455.74,455.82,4270.0,439.1245,439.2784,438.355,438.4319,4270.0
2022-08-09 11:00:00,455.85,455.85,454.76,455.64,5763.0,438.4608,438.4608,437.4124,438.2588,5763.0
2022-08-09 11:10:00,455.38,456.91,455.38,456.5,4904.0,438.0087,439.4803,438.0087,439.086,4904.0
2022-08-09 11:20:00,456.6,456.66,456.14,456.15,4042.0,439.1822,439.2399,438.7397,438.7493,4042.0
2022-08-09 11:30:00,456.06,456.06,455.66,455.89,1783.0,438.6628,438.6628,438.278,438.4993,1783.0
2022-08-09 11:40:00,455.67,455.95,455.64,455.65,4842.0,438.2877,438.557,438.2588,438.2684,4842.0
2022-08-09 11:50:00,455.62,455.76,455.21,455.35,7647.0,438.2396,438.3742,437.8452,437.9799,7647.0
2022-08-09 12:00:00,455.47,455.72,455.13,455.6,4740.0,438.0953,438.3357,437.7683,438.2203,4740.0
2022-08-09 12:10:00,455.54,455.54,455.12,455.24,5552.0,438.1626,438.1626,437.7586,437.8741,5552.0
2022-08-09 12:20:00,455.31,455.47,454.85,454.92,5304.0,437.9414,438.0953,437.4989,437.5663,5304.0
2022-08-09 12:30:00,454.98,455.27,454.79,455.26,6057.0,437.624,437.9029,437.4412,437.8933,6057.0
2022-08-09 12:40:00,455.2,455.2,454.8,454.92,7851.0,437.8356,437.8356,437.4508,437.5663,7851.0
2022-08-09 12:50:00,454.79,455.29,454.74,455.1,4836.0,437.4412,437.9221,437.3931,437.7394,4836.0
2022-08-09 13:00:00,455.33,455.55,455.02,455.27,4432.0,437.9606,438.1722,437.6624,437.9029,4432.0
2022-08-09 13:10:00,455.1,455.72,455.01,455.37,2900.0,437.7394,438.3357,437.6528,437.9991,2900.0
2022-08-09 13:20:00,455.42,455.5,455.35,455.38,969.0,438.0472,438.1241,437.9799,438.0087,969.0
2022-08-09 13:30:00,455.33,455.33,455.13,455.14,829.0,437.9606,437.9606,437.7683,437.7779,829.0
2022-08-09 13:40:00,455.1,455.24,454.77,455.18,6555.0,437.7394,437.8741,437.422,437.8163,6555.0
2022-08-09 13:50:00,455.22,455.92,455.2,455.81,2588.0,437.8548,438.5281,437.8356,438.4223,2588.0
2022-08-09 14:00:00,455.74,456.0,455.67,455.81,3950.0,438.355,438.6051,438.2877,438.4223,3950.0
2022-08-09 14:10:00,455.67,455.75,454.9,454.9,3052.0,438.2877,438.3646,437.547,437.547,3052.0
2022-08-09 14:20:00,454.94,454.94,454.6,454.83,4690.0,437.5855,437.5855,437.2585,437.4797,4690.0
2022-08-09 14:30:00,454.73,455.06,454.68,455.01,2841.0,437.3835,437.7009,437.3354,437.6528,2841.0
2022-08-09 14:40:00,454.97,455.31,454.94,455.31,1704.0,437.6144,437.9414,437.5855,437.9414,1704.0
2022-08-09 14:50:00,455.47,455.78,455.46,455.48,1666.0,438.0953,438.3935,438.0857,438.1049,1666.0
2022-08-09 15:00:00,455.51,455.52,455.0,455.15,2175.0,438.1338,438.1434,437.6432,437.7875,2175.0
2022-08-09 15:10:00,455.24,455.28,454.88,455.1,1809.0,437.8741,437.9125,437.5278,437.7394,1809.0
2022-08-09 15:20:00,455.37,455.59,455.37,455.39,2768.0,437.9991,438.2107,437.9991,438.0183,2768.0
2022-08-09 15:30:00,455.23,455.37,454.91,455.09,2800.0,437.8644,437.9991,437.5566,437.7298,2800.0
2022-08-09 15:40:00,455.0,455.09,454.51,454.95,15468.0,437.6432,437.7298,437.1719,437.5951,15468.0
2022-08-09 15:50:00,455.07,456.18,455.07,456.11,78621.0,437.7105,438.7782,437.7105,438.7109,78621.0
2022-08-10 09:30:00,463.47,464.57,462.81,463.93,19807.0,445.7901,446.8481,445.1553,446.2326,19807.0
2022-08-10 09:40:00,464.11,465.81,463.4,465.32,40184.0,446.4057,448.0408,445.7228,447.5695,40184.0
2022-08-10 09:50:00,465.64,465.65,463.85,464.38,21163.0,447.8773,447.8869,446.1556,446.6654,21163.0
2022-08-10 10:00:00,464.21,465.51,464.21,465.2,11527.0,446.5019,447.7523,446.5019,447.4541,11527.0
2022-08-10 10:10:00,465.21,465.7,464.03,464.03,9737.0,447.4637,447.935,446.3287,446.3287,9737.0
2022-08-10 10:20:00,463.79,464.95,463.3,464.87,9403.0,446.0979,447.2136,445.6266,447.1367,9403.0
2022-08-10 10:30:00,464.96,466.02,464.68,465.85,12685.0,447.2233,448.2428,446.9539,448.0793,12685.0
2022-08-10 10:40:00,465.89,466.24,465.8,466.07,6572.0,448.1178,448.4544,448.0312,448.2909,6572.0
2022-08-10 10:50:00,466.22,466.59,466.18,466.56,5910.0,448.4352,448.7911,448.3967,448.7622,5910.0
2022-08-10 11:00:00,466.54,467.59,466.54,467.29,12141.0,448.743,449.7529,448.743,449.4644,12141.0
2022-08-10 11:10:00,467.17,467.18,466.21,466.32,10528.0,449.349,449.3586,448.4256,448.5314,10528.0
2022-08-10 11:20:00,466.57,467.25,466.57,467.04,5790.0,448.7719,449.4259,448.7719,449.2239,5790.0
2022-08-10 11:30:00,467.01,467.2,466.3,466.42,1531.0,449.1951,449.3778,448.5122,448.6276,1531.0
2022-08-10 11:40:00,466.33,467.02,466.33,466.98,5624.0,448.541,449.2047,448.541,449.1662,5624.0
2022-08-10 11:50:00,466.94,467.05,466.79,467.05,657.0,449.1277,449.2335,448.9835,449.2335,657.0
2022-08-10 12:00:00,467.15,467.29,466.96,467.09,1940.0,449.3297,449.4644,449.147,449.272,1940.0
2022-08-10 12:10:00,467.15,467.15,466.18,466.18,627.0,449.3297,449.3297,448.3967,448.3967,627.0
2022-08-10 12:20:00,466.37,466.62,466.04,466.62,1521.0,448.5795,448.8199,448.2621,448.8199,1521.0
2022-08-10 12:30:00,466.77,466.81,466.73,466.81,656.0,448.9642,449.0027,448.9257,449.0027,656.0
2022-08-10 12:40:00,466.96,467.0,466.57,466.57,1932.0,449.147,449.1854,448.7719,448.7719,1932.0
2022-08-10 12:50:00,466.77,466.98,466.65,466.82,1977.0,448.9642,449.1662,448.8488,449.0123,1977.0
2022-08-10 13:00:00,466.81,467.31,466.8,467.31,3834.0,449.0027,449.4836,448.9931,449.4836,3834.0
2022-08-10 13:10:00,467.2,467.45,467.12,467.44,1237.0,449.3778,449.6183,449.3009,449.6087,1237.0
2022-08-10 13:20:00,467.39,467.42,467.09,467.1,8628.0,449.5606,449.5894,449.272,449.2816,8628.0
2022-08-10 13:30:00,467.11,467.28,466.82,467.18,5434.0,449.2913,449.4548,449.0123,449.3586,5434.0
2022-08-10 13:40:00,467.2,467.74,467.2,467.71,7682.0,449.3778,449.8972,449.3778,449.8684,7682.0
2022-08-10 13:50:00,467.83,467.93,467.48,467.56,7976.0,449.9838,450.08,449.6471,449.7241,7976.0
2022-08-10 14:00:00,467.65,467.65,467.27,467.27,5651.0,449.8107,449.8107,449.4451,449.4451,5651.0
2022-08-10 14:10:00,467.22,467.36,466.91,467.03,4910.0,449.3971,449.5317,449.0989,449.2143,4910.0
2022-08-10 14:20:00,466.9,467.1,466.89,466.89,3837.0,449.0893,449.2816,449.0796,449.0796,3837.0
2022-08-10 14:30:00,466.93,467.0,466.67,467.0,3398.0,449.1181,449.1854,448.868,449.1854,3398.0
2022-08-10 14:40:00,466.87,466.87,466.38,466.38,3695.0,449.0604,449.0604,448.5891,448.5891,3695.0
2022-08-10 14:50:00,466.27,466.38,466.1,466.25,8645.0,448.4833,448.5891,448.3198,448.4641,8645.0
2022-08-10 15:00:00,466.21,466.47,466.1,466.24,2686.0,448.4256,448.6757,448.3198,448.4544,2686.0
2022-08-10 15:10:00,466.31,466.43,465.96,466.43,2769.0,448.5218,448.6372,448.1851,448.6372,2769.0
2022-08-10 15:20:00,466.54,466.94,466.54,466.89,2325.0,448.743,449.1277,448.743,449.0796,2325.0
2022-08-10 15:30:00,466.91,467.4,466.83,467.33,6551.0,449.0989,449.5702,449.0219,449.5029,6551.0
2022-08-10 15:40:00,467.3,467.8,467.22,467.22,5853.0,449.474,449.9549,449.3971,449.3971,5853.0
2022-08-10 15:50:00,467.25,467.48,466.86,467.29,70594.0,449.4259,449.6471,449.0508,449.4644,70594.0
2022-08-11 09:30:00,471.15,472.51,470.97,471.76,40190.0,453.1771,454.4853,453.004,453.7639,40190.0
2022-08-11 09:40:00,471.58,472.89,471.23,472.19,22429.0,453.5907,454.8508,453.2541,454.1775,22429.0
2022-08-11 09:50:00,472.34,472.59,471.8,472.23,17077.0,454.3217,454.5622,453.8023,454.2159,17077.0
2022-08-11 10:00:00,472.44,473.55,472.31,473.26,10920.0,454.4179,455.4856,454.2929,455.2066,10920.0
2022-08-11 10:10:00,473.33,474.91,473.33,474.8,24099.0,455.274,456.7937,455.274,456.6879,24099.0
2022-08-11 10:20:00,474.59,474.83,474.06,474.53,12362.0,456.4859,456.7168,455.9761,456.4282,12362.0
2022-08-11 10:30:00,474.53,476.33,474.53,475.43,22224.0,456.4282,458.1595,456.4282,457.2939,22224.0
2022-08-11 10:40:00,475.3,475.36,474.34,474.69,17455.0,457.1688,457.2265,456.2455,456.5821,17455.0
2022-08-11 10:50:00,474.65,475.05,474.49,474.58,5578.0,456.5436,456.9284,456.3897,456.4763,5578.0
2022-08-11 11:00:00,474.43,474.43,472.33,472.46,11755.0,456.332,456.332,454.3121,454.4372,11755.0
2022-08-11 11:10:00,472.43,473.06,471.76,471.87,5350.0,454.4083,455.0143,453.7639,453.8697,5350.0
2022-08-11 11:20:00,471.82,472.68,471.79,472.62,8028.0,453.8216,454.6488,453.7927,454.5911,8028.0
2022-08-11 11:30:00,472.53,472.57,471.58,471.97,5144.0,454.5045,454.543,453.5907,453.9659,5144.0
2022-08-11 11:40:00,471.99,472.09,471.56,471.56,5009.0,453.9851,454.0813,453.5715,453.5715,5009.0
2022-08-11 11:50:00,470.81,471.66,470.81,471.41,9599.0,452.8501,453.6677,452.8501,453.4272,9599.0
2022-08-11 12:00:00,471.29,471.74,471.0,471.01,4273.0,453.3118,453.7446,453.0329,453.0425,4273.0
2022-08-11 12:10:00,471.04,471.53,470.46,471.28,4734.0,453.0713,453.5426,452.5135,453.3022,4734.0
2022-08-11 12:20:00,471.19,471.57,471.19,471.56,370.0,453.2156,453.5811,453.2156,453.5715,370.0
2022-08-11 12:30:00,471.87,472.21,471.87,472.14,1811.0,453.8697,454.1967,453.8697,454.1294,1811.0
2022-08-11 12:40:00,472.07,472.15,471.83,471.88,5323.0,454.062,454.139,453.8312,453.8793,5323.0
2022-08-11 12:50:00,471.94,472.71,471.94,472.65,2449.0,453.937,454.6776,453.937,454.6199,2449.0
2022-08-11 13:00:00,472.71,472.71,472.29,472.29,2347.0,454.6776,454.6776,454.2737,454.2737,2347.0
2022-08-11 13:10:00,472.37,472.72,472.37,472.71,4059.0,454.3506,454.6872,454.3506,454.6776,4059.0
2022-08-11 13:20:00,472.65,472.89,472.38,472.55,1650.0,454.6199,454.8508,454.3602,454.5237,1650.0
2022-08-11 13:30:00,472.58,472.8,472.28,472.8,3928.0,454.5526,454.7642,454.264,454.7642,3928.0
2022-08-11 13:40:00,472.92,473.31,472.54,472.65,5592.0,454.8796,455.2547,454.5141,454.6199,5592.0
2022-08-11 13:50:00,472.75,472.81,472.33,472.54,4983.0,454.7161,454.7738,454.3121,454.5141,4983.0
2022-08-11 14:00:00,472.39,472.48,471.89,472.01,3977.0,454.3698,454.4564,453.8889,454.0043,3977.0
2022-08-11 14:10:00,472.08,472.43,471.83,472.39,7936.0,454.0717,454.4083,453.8312,454.3698,7936.0
2022-08-11 14:20:00,472.12,472.49,472.1,472.49,7105.0,454.1101,454.466,454.0909,454.466,7105.0
2022-08-11 14:30:00,472.43,472.43,471.6,471.68,6665.0,454.4083,454.4083,453.61,453.6869,6665.0
2022-08-11 14:40:00,471.73,471.73,471.01,471.09,2231.0,453.735,453.735,453.0425,453.1194,2231.0
2022-08-11 14:50:00,470.86,470.86,470.2,470.67,6367.0,452.8982,452.8982,452.2634,452.7154,6367.0
2022-08-11 15:00:00,470.53,470.7,470.2,470.55,2579.0,452.5808,452.7443,452.2634,452.6,2579.0
2022-08-11 15:10:00,470.63,470.63,469.8,470.27,1978.0,452.677,452.677,451.8786,452.3307,1978.0
2022-08-11 15:20:00,470.25,470.37,470.04,470.37,1139.0,452.3115,452.4269,452.1095,452.4269,1139.0
2022-08-11 15:30:00,470.39,470.71,469.86,469.91,4935.0,452.4461,452.7539,451.9363,451.9844,4935.0
2022-08-11 15:40:00,469.93,470.19,469.64,469.73,5755.0,452.0037,452.2538,451.7247,451.8113,5755.0
2022-08-11 15:50:00,469.87,470.62,469.76,470.19,58989.0,451.946,452.6674,451.8402,452.2538,58989.0
2022-08-12 09:30:00,472.06,472.52,471.24,472.41,19955.0,454.0524,454.4949,453.2637,454.3891,19955.0
2022-08-12 09:40:00,473.23,473.26,472.22,472.31,13647.0,455.1778,455.2066,454.2063,454.2929,13647.0
2022-08-12 09:50:00,472.4,473.19,472.4,472.67,3277.0,454.3795,455.1393,454.3795,454.6392,3277.0
2022-08-12 10:00:00,472.63,472.64,470.95,472.4,12068.0,454.6007,454.6103,452.9848,454.3795,12068.0
2022-08-12 10:10:00,472.82,472.91,472.23,472.91,4706.0,454.7834,454.87,454.2159,454.87,4706.0
2022-08-12 10:20:00,473.13,473.13,472.56,472.87,4997.0,455.0816,455.0816,454.5334,454.8315,4997.0
2022-08-12 10:30:00,473.03,473.2,472.5,472.5,5022.0,454.9854,455.1489,454.4756,454.4756,5022.0
2022-08-12 10:40:00,471.92,472.01,471.74,471.92,5167.0,453.9178,454.0043,453.7446,453.9178,5167.0
2022-08-12 10:50:00,472.11,472.71,472.11,472.69,2543.0,454.1005,454.6776,454.1005,454.6584,2543.0
2022-08-12 11:00:00,472.67,473.45,472.67,472.98,5130.0,454.6392,455.3894,454.6392,454.9373,5130.0
2022-08-12 11:10:00,473.38,474.06,473.18,474.01,6865.0,455.3221,455.9761,455.1297,455.928,6865.0
2022-08-12 11:20:00,474.18,474.43,473.95,473.95,9299.0,456.0916,456.332,455.8703,455.8703,9299.0
2022-08-12 11:30:00,474.0,474.28,473.84,474.28,2783.0,455.9184,456.1877,455.7645,456.1877,2783.0
2022-08-12 11:40:00,474.1,474.13,473.83,474.06,2600.0,456.0146,456.0435,455.7549,455.9761,2600.0
2022-08-12 11:50:00,474.03,474.33,473.98,474.06,7337.0,455.9473,456.2358,455.8992,455.9761,7337.0
2022-08-12 12:00:00,473.95,474.33,473.94,474.28,2493.0,455.8703,456.2358,455.8607,456.1877,2493.0
2022-08-12 12:10:00,474.34,474.57,474.28,474.53,4600.0,456.2455,456.4667,456.1877,456.4282,4600.0
2022-08-12 12:20:00,474.57,475.0,474.41,475.0,1020.0,456.4667,456.8803,456.3128,456.8803,1020.0
2022-08-12 12:30:00,474.93,475.07,474.76,474.76,4562.0,456.8129,456.9476,456.6494,456.6494,4562.0
2022-08-12 12:40:00,474.74,475.1,474.74,475.1,960.0,456.6302,456.9765,456.6302,456.9765,960.0
2022-08-12 12:50:00,475.03,475.19,474.99,475.02,6302.0,456.9091,457.063,456.8707,456.8995,6302.0
2022-08-12 13:00:00,475.08,475.25,474.96,475.17,4737.0,456.9572,457.1207,456.8418,457.0438,4737.0
2022-08-12 13:10:00,475.26,475.26,475.12,475.12,2322.0,457.1304,457.1304,456.9957,456.9957,2322.0
2022-08-12 13:20:00,475.19,475.21,474.94,475.03,1400.0,457.063,457.0823,456.8226,456.9091,1400.0
2022-08-12 13:30:00,474.99,475.12,474.88,475.01,3209.0,456.8707,456.9957,456.7649,456.8899,3209.0
2022-08-12 13:40:00,474.93,475.21,474.93,475.16,1071.0,456.8129,457.0823,456.8129,457.0342,1071.0
2022-08-12 13:50:00,475.28,475.49,475.19,475.2,2000.0,457.1496,457.3516,457.063,457.0726,2000.0
2022-08-12 14:00:00,475.24,475.49,475.24,475.29,4249.0,457.1111,457.3516,457.1111,457.1592,4249.0
2022-08-12 14:10:00,475.17,475.42,475.17,475.34,3580.0,457.0438,457.2843,457.0438,457.2073,3580.0
2022-08-12 14:20:00,475.4,475.56,475.31,475.56,5859.0,457.265,457.4189,457.1784,457.4189,5859.0
2022-08-12 14:30:00,475.58,476.05,475.58,475.93,2823.0,457.4381,457.8902,457.4381,457.7748,2823.0
2022-08-12 14:40:00,475.9,476.1,475.8,476.08,4435.0,457.7459,457.9383,457.6498,457.9191,4435.0
2022-08-12 14:50:00,476.08,476.1,475.86,475.97,1854.0,457.9191,457.9383,457.7075,457.8133,1854.0
2022-08-12 15:00:00,475.97,476.3,475.89,476.13,7331.0,457.8133,458.1307,457.7363,457.9672,7331.0
2022-08-12 15:10:00,476.18,476.58,476.18,476.52,3460.0,458.0153,458.4,458.0153,458.3423,3460.0
2022-08-12 15:20:00,476.58,476.59,476.2,476.59,2128.0,458.4,458.4096,458.0345,458.4096,2128.0
2022-08-12 15:30:00,476.61,476.69,476.33,476.33,5565.0,458.4289,458.5058,458.1595,458.1595,5565.0
2022-08-12 15:40:00,476.51,476.89,476.51,476.69,3292.0,458.3327,458.6982,458.3327,458.5058,3292.0
2022-08-12 15:50:00,476.82,477.41,476.59,477.38,55074.0,458.6308,459.1983,458.4096,459.1695,55074.0
2022-08-15 09:30:00,473.98,474.4,473.03,473.8,17433.0,455.8992,456.3032,454.9854,455.726,17433.0
2022-08-15 09:40:00,473.73,474.47,473.27,474.06,20893.0,455.6587,456.3705,455.2163,455.9761,20893.0
2022-08-15 09:50:00,474.09,475.68,474.09,475.55,12458.0,456.005,457.5343,456.005,457.4093,12458.0
2022-08-15 10:00:00,475.37,475.49,474.56,474.93,10562.0,457.2362,457.3516,456.4571,456.8129,10562.0
2022-08-15 10:10:00,475.07,475.28,474.42,474.45,16441.0,456.9476,457.1496,456.3224,456.3513,16441.0
2022-08-15 10:20:00,474.3,474.43,473.88,474.37,24298.0,456.207,456.332,455.803,456.2743,24298.0
2022-08-15 10:30:00,474.26,475.23,474.24,474.68,20169.0,456.1685,457.1015,456.1493,456.5725,20169.0
2022-08-15 10:40:00,474.71,475.46,474.71,474.81,14808.0,456.6013,457.3227,456.6013,456.6975,14808.0
2022-08-15 10:50:00,474.72,475.16,474.45,474.64,6054.0,456.611,457.0342,456.3513,456.534,6054.0
2022-08-15 11:00:00,474.34,475.19,474.34,474.83,4850.0,456.2455,457.063,456.2455,456.7168,4850.0
2022-08-15 11:10:00,474.75,474.75,474.22,474.3,6855.0,456.6398,456.6398,456.13,456.207,6855.0
2022-08-15 11:20:00,474.38,474.53,474.15,474.25,5812.0,456.2839,456.4282,456.0627,456.1589,5812.0
2022-08-15 11:30:00,474.42,475.37,474.31,475.37,9599.0,456.3224,457.2362,456.2166,457.2362,9599.0
2022-08-15 11:40:00,475.55,477.0,475.55,477.0,30063.0,457.4093,458.804,457.4093,458.804,30063.0
2022-08-15 11:50:00,477.05,477.51,476.97,477.4,21771.0,458.8521,459.2945,458.7751,459.1887,21771.0
2022-08-15 12:00:00,477.36,477.87,477.26,477.59,40871.0,459.1502,459.6408,459.0541,459.3715,40871.0
2022-08-15 12:10:00,477.61,478.46,477.59,478.18,25801.0,459.3907,460.2083,459.3715,459.939,25801.0
2022-08-15 12:20:00,478.15,478.23,477.8,477.94,15596.0,459.9101,459.9871,459.5735,459.7081,15596.0
2022-08-15 12:30:00,477.9,477.99,477.33,477.38,13780.0,459.6696,459.7562,459.1214,459.1695,13780.0
2022-08-15 12:40:00,477.38,477.49,477.24,477.32,19696.0,459.1695,459.2753,459.0348,459.1118,19696.0
2022-08-15 12:50:00,477.37,477.97,477.37,477.81,11327.0,459.1599,459.737,459.1599,459.5831,11327.0
2022-08-15 13:00:00,477.85,478.23,477.63,478.04,16948.0,459.6216,459.9871,459.4099,459.8043,16948.0
2022-08-15 13:10:00,478.03,478.04,477.38,477.39,2756.0,459.7947,459.8043,459.1695,459.1791,2756.0
2022-08-15 13:20:00,477.41,477.64,477.22,477.61,7727.0,459.1983,459.4196,459.0156,459.3907,7727.0
2022-08-15 13:30:00,477.52,477.53,476.81,476.81,7317.0,459.3041,459.3138,458.6212,458.6212,7317.0
2022-08-15 13:40:00,476.79,476.95,476.55,476.78,10830.0,458.602,458.7559,458.3711,458.5924,10830.0
2022-08-15 13:50:00,476.82,476.94,476.74,476.84,3898.0,458.6308,458.7463,458.5539,458.6501,3898.0
2022-08-15 14:00:00,476.72,476.86,476.3,476.3,5187.0,458.5347,458.6693,458.1307,458.1307,5187.0
2022-08-15 14:10:00,476.37,476.62,476.16,476.59,3514.0,458.198,458.4385,457.996,458.4096,3514.0
2022-08-15 14:20:00,476.71,477.05,476.6,477.0,13678.0,458.525,458.8521,458.4192,458.804,13678.0
2022-08-15 14:30:00,477.12,477.58,476.95,477.58,2200.0,458.9194,459.3619,458.7559,459.3619,2200.0
2022-08-15 14:40:00,477.54,477.66,477.51,477.61,3353.0,459.3234,459.4388,459.2945,459.3907,3353.0
2022-08-15 14:50:00,477.54,477.67,477.45,477.6,7906.0,459.3234,459.4484,459.2368,459.3811,7906.0
2022-08-15 15:00:00,477.77,477.85,477.56,477.69,7467.0,459.5446,459.6216,459.3426,459.4677,7467.0
2022-08-15 15:10:00,477.68,478.26,477.59,478.17,9235.0,459.458,460.0159,459.3715,459.9293,9235.0
2022-08-15 15:20:00,478.24,478.47,478.24,478.44,10769.0,459.9967,460.2179,459.9967,460.189,10769.0
2022-08-15 15:30:00,478.3,478.5,478.22,478.31,9054.0,460.0544,460.2468,459.9774,460.064,9054.0
2022-08-15 15:40:00,478.25,478.49,478.02,478.47,18665.0,460.0063,460.2371,459.7851,460.2179,18665.0
2022-08-15 15:50:00,478.56,478.73,477.84,478.08,40308.0,460.3045,460.468,459.6119,459.8428,40308.0
2022-08-16 09:30:00,476.69,479.29,476.69,478.26,20223.0,458.5058,461.0066,458.5058,460.0159,20223.0
2022-08-16 09:40:00,477.96,478.36,477.31,477.31,9209.0,459.7274,460.1121,459.1022,459.1022,9209.0
2022-08-16 09:50:00,477.04,478.59,477.01,478.49,16554.0,458.8425,460.3333,458.8136,460.2371,16554.0
2022-08-16 10:00:00,478.3,478.52,477.4,477.88,9443.0,460.0544,460.266,459.1887,459.6504,9443.0
2022-08-16 10:10:00,478.3,478.87,478.3,478.86,8943.0,460.0544,460.6026,460.0544,460.593,8943.0
2022-08-16 10:20:00,478.84,478.97,478.22,478.39,3668.0,460.5738,460.6988,459.9774,460.141,3668.0
2022-08-16 10:30:00,478.27,478.27,477.29,477.39,4675.0,460.0255,460.0255,459.0829,459.1791,4675.0
2022-08-16 10:40:00,477.5,478.6,477.5,478.59,4960.0,459.2849,460.3429,459.2849,460.3333,4960.0
2022-08-16 10:50:00,478.61,478.83,478.04,478.04,1750.0,460.3526,460.5642,459.8043,459.8043,1750.0
2022-08-16 11:00:00,478.05,478.29,477.9,478.09,1659.0,459.8139,460.0448,459.6696,459.8524,1659.0
2022-08-16 11:10:00,478.2,479.43,478.16,479.21,3497.0,459.9582,461.1413,459.9197,460.9297,3497.0
2022-08-16 11:20:00,479.47,480.07,479.34,480.07,3232.0,461.1798,461.7569,461.0547,461.7569,3232.0
2022-08-16 11:30:00,480.29,480.62,479.97,480.21,6027.0,461.9685,462.2859,461.6607,461.8915,6027.0
2022-08-16 11:40:00,480.28,480.6,480.28,480.54,4221.0,461.9589,462.2667,461.9589,462.2089,4221.0
2022-08-16 11:50:00,480.61,481.35,480.61,481.26,1931.0,462.2763,462.988,462.2763,462.9015,1931.0
2022-08-16 12:00:00,481.29,481.3,481.13,481.23,579.0,462.9303,462.9399,462.7764,462.8726,579.0
2022-08-16 12:10:00,481.1,481.78,481.1,481.78,2712.0,462.7476,463.4016,462.7476,463.4016,2712.0
2022-08-16 12:20:00,481.56,481.63,481.41,481.41,3915.0,463.19,463.2574,463.0458,463.0458,3915.0
2022-08-16 12:30:00,481.41,481.61,481.32,481.5,2530.0,463.0458,463.2381,462.9592,463.1323,2530.0
2022-08-16 12:40:00,481.37,481.4,480.88,480.88,2885.0,463.0073,463.0361,462.536,462.536,2885.0
2022-08-16 12:50:00,480.9,480.95,480.66,480.68,8486.0,462.5552,462.6033,462.3244,462.3436,8486.0
2022-08-16 13:00:00,480.86,480.92,480.63,480.9,6577.0,462.5167,462.5744,462.2955,462.5552,6577.0
2022-08-16 13:10:00,481.11,481.33,481.11,481.17,2203.0,462.7572,462.9688,462.7572,462.8149,2203.0
2022-08-16 13:20:00,481.11,481.4,481.11,481.3,2522.0,462.7572,463.0361,462.7572,462.9399,2522.0
2022-08-16 13:30:00,481.31,482.02,481.26,481.98,4905.0,462.9496,463.6325,462.9015,463.594,4905.0
2022-08-16 13:40:00,481.88,482.26,481.75,482.26,2425.0,463.4978,463.8633,463.3728,463.8633,2425.0
2022-08-16 13:50:00,482.21,482.41,482.11,482.3,8134.0,463.8152,464.0076,463.719,463.9018,8134.0
2022-08-16 14:00:00,482.18,482.68,482.01,482.68,7658.0,463.7864,464.2673,463.6229,464.2673,7658.0
2022-08-16 14:10:00,482.78,482.78,482.67,482.67,801.0,464.3635,464.3635,464.2577,464.2577,801.0
2022-08-16 14:20:00,482.84,483.1,482.75,482.75,1831.0,464.4212,464.6713,464.3346,464.3346,1831.0
2022-08-16 14:30:00,482.72,482.8,481.18,481.18,4726.0,464.3058,464.3827,462.8245,462.8245,4726.0
2022-08-16 14:40:00,480.94,481.04,479.54,479.76,6606.0,462.5937,462.6899,461.2471,461.4587,6606.0
2022-08-16 14:50:00,479.82,480.54,479.75,480.45,6527.0,461.5164,462.2089,461.4491,462.1224,6527.0
2022-08-16 15:00:00,480.02,480.32,479.61,480.28,6918.0,461.7088,461.9973,461.3144,461.9589,6918.0
2022-08-16 15:10:00,480.15,480.4,480.14,480.4,2005.0,461.8338,462.0743,461.8242,462.0743,2005.0
2022-08-16 15:20:00,480.54,481.11,480.36,481.11,3722.0,462.2089,462.7572,462.0358,462.7572,3722.0
2022-08-16 15:30:00,481.03,481.36,481.03,481.08,4819.0,462.6802,462.9977,462.6802,462.7283,4819.0
2022-08-16 15:40:00,481.09,481.48,480.83,481.3,6906.0,462.738,463.1131,462.4879,462.9399,6906.0
2022-08-16 15:50:00,481.47,481.61,480.9,481.08,52752.0,463.1035,463.2381,462.5552,462.7283,52752.0
2022-08-17 09:30:00,476.68,476.88,475.37,475.81,52546.0,458.4962,458.6886,457.2362,457.6594,52546.0
2022-08-17 09:40:00,475.75,475.75,475.07,475.38,15454.0,457.6017,457.6017,456.9476,457.2458,15454.0
2022-08-17 09:50:00,475.43,475.83,474.72,475.68,5844.0,457.2939,457.6786,456.611,457.5343,5844.0
2022-08-17 10:00:00,475.46,475.91,475.12,475.27,2818.0,457.3227,457.7556,456.9957,457.14,2818.0
2022-08-17 10:10:00,475.29,475.29,474.32,474.68,4915.0,457.1592,457.1592,456.2262,456.5725,4915.0
2022-08-17 10:20:00,474.9,475.19,474.75,474.82,2827.0,456.7841,457.063,456.6398,456.7071,2827.0
2022-08-17 10:30:00,475.01,475.01,473.69,474.16,5410.0,456.8899,456.8899,455.6202,456.0723,5410.0
2022-08-17 10:40:00,474.28,474.93,474.28,474.37,2655.0,456.1877,456.8129,456.1877,456.2743,2655.0
2022-08-17 10:50:00,474.2,474.2,473.22,473.32,8367.0,456.1108,456.1108,455.1682,455.2644,8367.0
2022-08-17 11:00:00,473.3,473.98,473.3,473.77,5566.0,455.2451,455.8992,455.2451,455.6972,5566.0
2022-08-17 11:10:00,473.75,474.08,473.16,473.6,13846.0,455.678,455.9954,455.1105,455.5337,13846.0
2022-08-17 11:20:00,473.59,474.01,473.29,473.64,2585.0,455.5241,455.928,455.2355,455.5722,2585.0
2022-08-17 11:30:00,473.65,473.67,472.82,472.82,2874.0,455.5818,455.601,454.7834,454.7834,2874.0
2022-08-17 11:40:00,472.63,472.64,471.58,471.74,4337.0,454.6007,454.6103,453.5907,453.7446,4337.0
2022-08-17 11:50:00,471.86,472.17,471.86,472.1,1316.0,453.8601,454.1582,453.8601,454.0909,1316.0
2022-08-17 12:00:00,472.11,472.87,472.11,472.5,2306.0,454.1005,454.8315,454.1005,454.4756,2306.0
2022-08-17 12:10:00,472.17,472.47,472.07,472.47,1735.0,454.1582,454.4468,454.062,454.4468,1735.0
2022-08-17 12:20:00,472.37,473.16,472.37,473.13,1941.0,454.3506,455.1105,454.3506,455.0816,1941.0
2022-08-17 12:30:00,473.38,474.06,473.3,474.06,3658.0,455.3221,455.9761,455.2451,455.9761,3658.0
2022-08-17 12:40:00,473.77,473.81,473.69,473.7,3509.0,455.6972,455.7357,455.6202,455.6299,3509.0
2022-08-17 12:50:00,473.39,473.68,473.39,473.68,1560.0,455.3317,455.6106,455.3317,455.6106,1560.0
2022-08-17 13:00:00,473.53,473.85,473.33,473.45,3851.0,455.4663,455.7741,455.274,455.3894,3851.0
2022-08-17 13:10:00,473.87,473.96,473.84,473.84,998.0,455.7934,455.8799,455.7645,455.7645,998.0
2022-08-17 13:20:00,473.77,474.37,473.77,474.37,2106.0,455.6972,456.2743,455.6972,456.2743,2106.0
2022-08-17 13:30:00,474.46,474.51,474.01,474.17,3515.0,456.3609,456.409,455.928,456.0819,3515.0
2022-08-17 13:40:00,474.32,474.46,474.19,474.36,4701.0,456.2262,456.3609,456.1012,456.2647,4701.0
2022-08-17 13:50:00,474.33,474.59,474.32,474.36,3562.0,456.2358,456.4859,456.2262,456.2647,3562.0
2022-08-17 14:00:00,474.46,476.2,474.32,476.07,22049.0,456.3609,458.0345,456.2262,457.9095,22049.0
2022-08-17 14:10:00,475.53,476.73,475.53,476.43,7789.0,457.3901,458.5443,457.3901,458.2557,7789.0
2022-08-17 14:20:00,476.34,476.54,475.64,476.3,4484.0,458.1692,458.3615,457.4959,458.1307,4484.0
2022-08-17 14:30:00,476.34,477.58,476.29,477.58,3405.0,458.1692,459.3619,458.1211,459.3619,3405.0
2022-08-17 14:40:00,477.39,477.44,475.8,475.8,7580.0,459.1791,459.2272,457.6498,457.6498,7580.0
2022-08-17 14:50:00,476.14,476.14,475.55,475.72,3679.0,457.9768,457.9768,457.4093,457.5728,3679.0
2022-08-17 15:00:00,475.45,476.14,475.45,475.72,10537.0,457.3131,457.9768,457.3131,457.5728,10537.0
2022-08-17 15:10:00,475.47,475.47,474.26,474.52,5860.0,457.3323,457.3323,456.1685,456.4186,5860.0
2022-08-17 15:20:00,474.43,475.22,474.27,474.91,6676.0,456.332,457.0919,456.1781,456.7937,6676.0
2022-08-17 15:30:00,475.05,475.24,474.64,475.07,3652.0,456.9284,457.1111,456.534,456.9476,3652.0
2022-08-17 15:40:00,475.15,475.29,474.51,474.55,6108.0,457.0246,457.1592,456.409,456.4474,6108.0
2022-08-17 15:50:00,474.8,474.97,474.29,474.61,34507.0,456.6879,456.8514,456.1974,456.5052,34507.0
2022-08-18 09:30:00,476.19,476.69,475.47,476.0,9996.0,458.0249,458.5058,457.3323,457.8421,9996.0
2022-08-18 09:40:00,475.82,476.71,475.27,475.71,11723.0,457.669,458.525,457.14,457.5632,11723.0
2022-08-18 09:50:00,475.48,476.31,475.48,475.83,15287.0,457.342,458.1403,457.342,457.6786,15287.0
2022-08-18 10:00:00,475.68,475.71,474.81,475.36,15554.0,457.5343,457.5632,456.6975,457.2265,15554.0
2022-08-18 10:10:00,475.58,476.01,475.33,475.95,4257.0,457.4381,457.8517,457.1977,457.794,4257.0
2022-08-18 10:20:00,476.21,476.63,476.18,476.46,5815.0,458.0441,458.4481,458.0153,458.2846,5815.0
2022-08-18 10:30:00,476.76,477.05,476.15,476.85,6207.0,458.5731,458.8521,457.9864,458.6597,6207.0
2022-08-18 10:40:00,477.33,477.96,477.19,477.92,10506.0,459.1214,459.7274,458.9867,459.6889,10506.0
2022-08-18 10:50:00,477.89,477.89,477.27,477.38,897.0,459.66,459.66,459.0637,459.1695,897.0
2022-08-18 11:00:00,477.38,477.57,476.6,476.91,2343.0,459.1695,459.3522,458.4192,458.7174,2343.0
2022-08-18 11:10:00,476.8,477.33,476.75,476.96,3957.0,458.6116,459.1214,458.5635,458.7655,3957.0
2022-08-18 11:20:00,477.1,477.56,476.99,477.3,1185.0,458.9002,459.3426,458.7944,459.0925,1185.0
2022-08-18 11:30:00,477.3,478.06,477.29,477.94,3883.0,459.0925,459.8235,459.0829,459.7081,3883.0
2022-08-18 11:40:00,478.0,478.18,477.93,478.07,2014.0,459.7658,459.939,459.6985,459.8332,2014.0
2022-08-18 11:50:00,478.1,478.2,477.79,477.9,8906.0,459.862,459.9582,459.5638,459.6696,8906.0
2022-08-18 12:00:00,477.94,478.1,477.78,477.92,2724.0,459.7081,459.862,459.5542,459.6889,2724.0
2022-08-18 12:10:00,477.84,477.85,477.54,477.64,3291.0,459.6119,459.6216,459.3234,459.4196,3291.0
2022-08-18 12:20:00,477.69,477.69,476.2,476.25,6181.0,459.4677,459.4677,458.0345,458.0826,6181.0
2022-08-18 12:30:00,476.15,476.51,476.01,476.01,1722.0,457.9864,458.3327,457.8517,457.8517,1722.0
2022-08-18 12:40:00,476.08,476.13,475.6,476.0,3924.0,457.9191,457.9672,457.4574,457.8421,3924.0
2022-08-18 12:50:00,475.76,475.89,475.75,475.89,300.0,457.6113,457.7363,457.6017,457.7363,300.0
2022-08-18 13:00:00,475.87,476.59,475.8,476.59,1685.0,457.7171,458.4096,457.6498,458.4096,1685.0
2022-08-18 13:10:00,476.66,476.75,476.41,476.72,3514.0,458.4769,458.5635,458.2365,458.5347,3514.0
2022-08-18 13:20:00,476.88,476.88,476.58,476.78,1149.0,458.6886,458.6886,458.4,458.5924,1149.0
2022-08-18 13:30:00,476.94,477.23,476.74,477.23,6154.0,458.7463,459.0252,458.5539,459.0252,6154.0
2022-08-18 13:40:00,477.28,477.35,477.13,477.23,2653.0,459.0733,459.1406,458.929,459.0252,2653.0
2022-08-18 13:50:00,477.11,477.19,476.8,476.98,1604.0,458.9098,458.9867,458.6116,458.7847,1604.0
2022-08-18 14:00:00,476.94,477.5,476.94,477.5,1769.0,458.7463,459.2849,458.7463,459.2849,1769.0
2022-08-18 14:10:00,477.47,477.56,477.43,477.56,748.0,459.2561,459.3426,459.2176,459.3426,748.0
2022-08-18 14:20:00,477.28,477.53,477.28,477.53,657.0,459.0733,459.3138,459.0733,459.3138,657.0
2022-08-18 14:30:00,477.28,477.29,477.21,477.24,931.0,459.0733,459.0829,459.006,459.0348,931.0
2022-08-18 14:40:00,477.36,477.55,477.31,477.52,2349.0,459.1502,459.333,459.1022,459.3041,2349.0
2022-08-18 14:50:00,477.55,478.01,477.52,477.86,2223.0,459.333,459.7755,459.3041,459.6312,2223.0
2022-08-18 15:00:00,477.97,478.4,477.85,478.36,4232.0,459.737,460.1506,459.6216,460.1121,4232.0
2022-08-18 15:10:00,478.35,478.75,478.3,478.65,6631.0,460.1025,460.4872,460.0544,460.391,6631.0
2022-08-18 15:20:00,478.65,478.73,478.35,478.62,3685.0,460.391,460.468,460.1025,460.3622,3685.0
2022-08-18 15:30:00,478.73,478.99,478.67,478.92,1573.0,460.468,460.7181,460.4103,460.6507,1573.0
2022-08-18 15:40:00,478.83,478.86,478.41,478.45,3443.0,460.5642,460.593,460.1602,460.1987,3443.0
2022-08-18 15:50:00,478.41,478.49,477.89,478.46,21345.0,460.1602,460.2371,459.66,460.2083,21345.0
2022-08-19 09:30:00,474.73,475.15,473.9,474.09,12390.0,456.6206,457.0246,455.8222,456.005,12390.0
2022-08-19 09:40:00,473.99,473.99,472.29,472.62,17232.0,455.9088,455.9088,454.2737,454.5911,17232.0
2022-08-19 09:50:00,472.46,472.46,471.49,471.73,18599.0,454.4372,454.4372,453.5042,453.735,18599.0
2022-08-19 10:00:00,471.74,472.24,471.38,471.44,8845.0,453.7446,454.2256,453.3984,453.4561,8845.0
2022-08-19 10:10:00,471.44,471.55,470.94,471.37,18331.0,453.4561,453.5619,452.9751,453.3887,18331.0
2022-08-19 10:20:00,471.27,472.1,471.02,471.6,4483.0,453.2926,454.0909,453.0521,453.61,4483.0
2022-08-19 10:30:00,471.75,472.27,471.65,471.85,5408.0,453.7543,454.2544,453.6581,453.8504,5408.0
2022-08-19 10:40:00,471.8,472.2,471.35,472.2,3623.0,453.8023,454.1871,453.3695,454.1871,3623.0
2022-08-19 10:50:00,471.76,471.77,470.82,470.85,7373.0,453.7639,453.7735,452.8597,452.8886,7373.0
2022-08-19 11:00:00,470.99,470.99,469.68,469.68,11373.0,453.0232,453.0232,451.7632,451.7632,11373.0
2022-08-19 11:10:00,469.75,470.12,469.65,469.98,4851.0,451.8305,452.1864,451.7344,452.0518,4851.0
2022-08-19 11:20:00,470.01,470.24,469.78,470.24,2124.0,452.0806,452.3019,451.8594,452.3019,2124.0
2022-08-19 11:30:00,470.34,470.69,469.92,470.69,2336.0,452.398,452.7347,451.9941,452.7347,2336.0
2022-08-19 11:40:00,470.7,471.45,470.6,471.13,3079.0,452.7443,453.4657,452.6481,453.1579,3079.0
2022-08-19 11:50:00,471.22,471.22,470.8,470.8,10333.0,453.2445,453.2445,452.8405,452.8405,10333.0
2022-08-19 12:00:00,470.81,470.81,470.18,470.19,1219.0,452.8501,452.8501,452.2441,452.2538,1219.0
2022-08-19 12:10:00,470.54,470.84,470.54,470.84,2432.0,452.5904,452.879,452.5904,452.879,2432.0
2022-08-19 12:20:00,470.84,470.93,470.28,470.35,1933.0,452.879,452.9655,452.3403,452.4077,1933.0
2022-08-19 12:30:00,470.31,471.15,470.3,471.15,564.0,452.3692,453.1771,452.3596,453.1771,564.0
2022-08-19 12:40:00,471.0,471.39,470.99,471.39,872.0,453.0329,453.408,453.0232,453.408,872.0
2022-08-19 12:50:00,471.33,471.59,471.33,471.58,200.0,453.3503,453.6004,453.3503,453.5907,200.0
2022-08-19 13:00:00,471.31,471.43,471.09,471.13,900.0,453.331,453.4465,453.1194,453.1579,900.0
2022-08-19 13:10:00,471.15,471.2,470.94,471.0,1745.0,453.1771,453.2252,452.9751,453.0329,1745.0
2022-08-19 13:20:00,470.79,470.79,470.74,470.74,307.0,452.8309,452.8309,452.7828,452.7828,307.0
2022-08-19 13:30:00,470.33,470.33,470.0,470.0,3836.0,452.3884,452.3884,452.071,452.071,3836.0
2022-08-19 13:40:00,470.15,470.31,470.12,470.3,5997.0,452.2153,452.3692,452.1864,452.3596,5997.0
2022-08-19 13:50:00,470.5,470.82,470.47,470.67,1951.0,452.5519,452.8597,452.5231,452.7154,1951.0
2022-08-19 14:00:00,470.7,470.82,470.7,470.8,849.0,452.7443,452.8597,452.7443,452.8405,849.0
2022-08-19 14:10:00,470.79,470.85,470.05,470.19,2530.0,452.8309,452.8886,452.1191,452.2538,2530.0
2022-08-19 14:20:00,470.17,470.62,470.16,470.62,3107.0,452.2345,452.6674,452.2249,452.6674,3107.0
2022-08-19 14:30:00,470.51,470.8,470.48,470.61,2411.0,452.5616,452.8405,452.5327,452.6577,2411.0
2022-08-19 14:40:00,470.2,470.57,470.2,470.57,2836.0,452.2634,452.6193,452.2634,452.6193,2836.0
2022-08-19 14:50:00,470.44,470.44,469.77,469.79,1205.0,452.4942,452.4942,451.8498,451.869,1205.0
2022-08-19 15:00:00,469.97,469.97,469.27,469.27,1115.0,452.0422,452.0422,451.3689,451.3689,1115.0
2022-08-19 15:10:00,469.39,470.45,469.39,470.45,4734.0,451.4843,452.5038,451.4843,452.5038,4734.0
2022-08-19 15:20:00,470.28,470.51,470.16,470.25,5257.0,452.3403,452.5616,452.2249,452.3115,5257.0
2022-08-19 15:30:00,470.41,470.6,470.3,470.45,6892.0,452.4654,452.6481,452.3596,452.5038,6892.0
2022-08-19 15:40:00,470.43,470.86,470.3,470.78,9141.0,452.4846,452.8982,452.3596,452.8213,9141.0
2022-08-19 15:50:00,470.95,471.34,470.46,470.51,58966.0,452.9848,453.3599,452.5135,452.5616,58966.0
2022-08-22 09:30:00,464.76,464.76,462.31,463.34,44440.0,447.0309,447.0309,444.6744,445.6651,44440.0
2022-08-22 09:40:00,463.47,464.37,463.21,463.6,16532.0,445.7901,446.6558,445.54,445.9151,16532.0
2022-08-22 09:50:00,463.56,464.26,463.22,464.26,6534.0,445.8767,446.55,445.5496,446.55,6534.0
2022-08-22 10:00:00,463.89,463.92,462.92,463.1,14075.0,446.1941,446.2229,445.2611,445.4342,14075.0
2022-08-22 10:10:00,463.19,463.19,462.11,462.24,33338.0,445.5208,445.5208,444.482,444.607,33338.0
2022-08-22 10:20:00,462.34,462.34,461.22,461.69,8335.0,444.7032,444.7032,443.6259,444.078,8335.0
2022-08-22 10:30:00,461.42,462.28,461.29,462.22,5778.0,443.8183,444.6455,443.6933,444.5878,5778.0
2022-08-22 10:40:00,462.26,463.18,462.26,463.18,8791.0,444.6263,445.5112,444.6263,445.5112,8791.0
2022-08-22 10:50:00,463.0,463.0,462.23,462.23,3200.0,445.338,445.338,444.5974,444.5974,3200.0
2022-08-22 11:00:00,462.39,463.13,462.39,463.0,7659.0,444.7513,445.4631,444.7513,445.338,7659.0
2022-08-22 11:10:00,463.13,463.71,462.93,463.36,6055.0,445.4631,446.021,445.2707,445.6843,6055.0
2022-08-22 11:20:00,463.41,463.72,463.24,463.55,7618.0,445.7324,446.0306,445.5689,445.8671,7618.0
2022-08-22 11:30:00,463.57,463.81,463.53,463.53,1140.0,445.8863,446.1171,445.8478,445.8478,1140.0
2022-08-22 11:40:00,463.63,463.85,463.43,463.52,3284.0,445.944,446.1556,445.7516,445.8382,3284.0
2022-08-22 11:50:00,463.13,463.62,463.12,463.41,6999.0,445.4631,445.9344,445.4535,445.7324,6999.0
2022-08-22 12:00:00,463.39,463.4,462.8,462.87,2770.0,445.7132,445.7228,445.1457,445.213,2770.0
2022-08-22 12:10:00,462.67,462.94,462.66,462.92,3034.0,445.0206,445.2803,445.011,445.2611,3034.0
2022-08-22 12:20:00,463.09,463.56,462.85,462.85,1216.0,445.4246,445.8767,445.1938,445.1938,1216.0
2022-08-22 12:30:00,462.81,463.22,462.81,463.22,4525.0,445.1553,445.5496,445.1553,445.5496,4525.0
2022-08-22 12:40:00,463.12,463.13,462.4,462.52,2488.0,445.4535,445.4631,444.7609,444.8763,2488.0
2022-08-22 12:50:00,462.43,462.72,462.43,462.64,1200.0,444.7898,445.0687,444.7898,444.9918,1200.0
2022-08-22 13:00:00,462.53,462.53,461.99,462.12,2370.0,444.886,444.886,444.3666,444.4916,2370.0
2022-08-22 13:10:00,461.8,461.82,461.57,461.64,12374.0,444.1838,444.203,443.9626,444.0299,12374.0
2022-08-22 13:20:00,461.65,461.69,461.11,461.23,3104.0,444.0395,444.078,443.5201,443.6356,3104.0
2022-08-22 13:30:00,460.97,461.0,460.65,460.81,3494.0,443.3855,443.4143,443.0777,443.2316,3494.0
2022-08-22 13:40:00,460.78,461.14,460.77,460.97,5218.0,443.2027,443.549,443.1931,443.3855,5218.0
2022-08-22 13:50:00,460.89,461.03,460.66,460.68,6160.0,443.3085,443.4432,443.0873,443.1065,6160.0
2022-08-22 14:00:00,460.76,460.78,460.46,460.55,5338.0,443.1835,443.2027,442.8949,442.9815,5338.0
2022-08-22 14:10:00,460.46,460.81,460.38,460.75,6610.0,442.8949,443.2316,442.818,443.1739,6610.0
2022-08-22 14:20:00,460.75,460.87,460.6,460.67,5368.0,443.1739,443.2893,443.0296,443.0969,5368.0
2022-08-22 14:30:00,460.61,460.89,460.54,460.72,14505.0,443.0392,443.3085,442.9719,443.145,14505.0
2022-08-22 14:40:00,460.76,460.78,460.45,460.6,4194.0,443.1835,443.2027,442.8853,443.0296,4194.0
2022-08-22 14:50:00,460.69,460.73,460.22,460.73,4233.0,443.1162,443.1546,442.6641,443.1546,4233.0
2022-08-22 15:00:00,460.68,461.08,460.68,460.96,4229.0,443.1065,443.4913,443.1065,443.3759,4229.0
2022-08-22 15:10:00,461.06,461.43,460.87,460.88,8653.0,443.472,443.8279,443.2893,443.2989,8653.0
2022-08-22 15:20:00,460.89,461.1,460.51,460.51,4045.0,443.3085,443.5105,442.943,442.943,4045.0
2022-08-22 15:30:00,460.61,460.77,460.15,460.69,7409.0,443.0392,443.1931,442.5968,443.1162,7409.0
2022-08-22 15:40:00,460.68,460.68,459.69,460.17,6660.0,443.1065,443.1065,442.1543,442.616,6660.0
2022-08-22 15:50:00,460.13,461.08,460.07,460.61,64779.0,442.5775,443.4913,442.5198,443.0392,64779.0
2022-08-23 09:30:00,460.89,463.03,460.89,462.65,32119.0,443.3085,445.3669,443.3085,445.0014,32119.0
2022-08-23 09:40:00,462.69,463.67,461.56,463.56,39662.0,445.0399,445.9825,443.953,445.8767,39662.0
2022-08-23 09:50:00,463.88,464.82,463.88,463.97,4748.0,446.1845,447.0886,446.1845,446.271,4748.0
2022-08-23 10:00:00,463.8,464.72,463.22,464.67,15460.0,446.1075,446.9924,445.5496,446.9443,15460.0
2022-08-23 10:10:00,464.86,465.44,464.86,465.11,7154.0,447.1271,447.685,447.1271,447.3675,7154.0
2022-08-23 10:20:00,465.2,465.46,463.85,463.85,8500.0,447.4541,447.7042,446.1556,446.1556,8500.0
2022-08-23 10:30:00,463.91,465.0,463.82,464.05,5340.0,446.2133,447.2617,446.1268,446.348,5340.0
2022-08-23 10:40:00,463.61,464.54,463.6,464.3,4106.0,445.9248,446.8193,445.9151,446.5884,4106.0
2022-08-23 10:50:00,464.67,464.9,463.2,463.2,10937.0,446.9443,447.1656,445.5304,445.5304,10937.0
2022-08-23 11:00:00,463.08,463.08,461.99,462.76,11453.0,445.415,445.415,444.3666,445.1072,11453.0
2022-08-23 11:10:00,462.68,463.39,462.58,463.08,6397.0,445.0302,445.7132,444.9341,445.415,6397.0
2022-08-23 11:20:00,462.91,463.26,462.91,463.07,10769.0,445.2515,445.5881,445.2515,445.4054,10769.0
2022-08-23 11:30:00,462.71,463.18,462.5,463.05,5334.0,445.0591,445.5112,444.8571,445.3861,5334.0
2022-08-23 11:40:00,463.07,463.07,462.38,462.91,4665.0,445.4054,445.4054,444.7417,445.2515,4665.0
2022-08-23 11:50:00,463.13,463.15,462.11,462.34,4215.0,445.4631,445.4823,444.482,444.7032,4215.0
2022-08-23 12:00:00,462.34,462.34,461.61,462.21,6984.0,444.7032,444.7032,444.0011,444.5782,6984.0
2022-08-23 12:10:00,461.86,462.06,461.31,461.45,2090.0,444.2415,444.4339,443.7125,443.8472,2090.0
2022-08-23 12:20:00,461.19,461.35,460.68,460.87,8150.0,443.5971,443.751,443.1065,443.2893,8150.0
2022-08-23 12:30:00,460.94,461.9,460.88,461.82,11053.0,443.3566,444.28,443.2989,444.203,11053.0
2022-08-23 12:40:00,461.85,462.08,461.66,461.66,33115.0,444.2319,444.4531,444.0492,444.0492,33115.0
2022-08-23 12:50:00,461.54,462.15,461.54,462.15,12282.0,443.9337,444.5205,443.9337,444.5205,12282.0
2022-08-23 13:00:00,462.18,462.35,461.67,461.79,5967.0,444.5493,444.7128,444.0588,444.1742,5967.0
2022-08-23 13:10:00,461.72,461.84,461.19,461.19,3633.0,444.1069,444.2223,443.5971,443.5971,3633.0
2022-08-23 13:20:00,461.09,461.46,460.83,461.46,12295.0,443.5009,443.8568,443.2508,443.8568,12295.0
2022-08-23 13:30:00,461.5,461.69,460.96,460.96,10363.0,443.8953,444.078,443.3759,443.3759,10363.0
2022-08-23 13:40:00,460.96,461.02,460.07,460.19,4621.0,443.3759,443.4336,442.5198,442.6352,4621.0
2022-08-23 13:50:00,460.06,460.3,459.61,460.1,8512.0,442.5102,442.741,442.0774,442.5487,8512.0
2022-08-23 14:00:00,459.94,460.13,459.94,460.06,500.0,442.3948,442.5775,442.3948,442.5102,500.0
2022-08-23 14:10:00,460.26,460.71,460.26,460.71,900.0,442.7026,443.1354,442.7026,443.1354,900.0
2022-08-23 14:20:00,460.87,461.15,460.87,461.15,1600.0,443.2893,443.5586,443.2893,443.5586,1600.0
2022-08-23 14:30:00,461.09,461.09,460.75,460.94,3621.0,443.5009,443.5009,443.1739,443.3566,3621.0
2022-08-23 14:40:00,460.95,461.27,460.7,460.77,2681.0,443.3662,443.674,443.1258,443.1931,2681.0
2022-08-23 14:50:00,460.64,460.86,460.53,460.86,3631.0,443.0681,443.2797,442.9623,443.2797,3631.0
2022-08-23 15:00:00,460.99,461.41,460.89,461.27,1133.0,443.4047,443.8087,443.3085,443.674,1133.0
2022-08-23 15:10:00,461.63,461.8,461.29,461.8,3600.0,444.0203,444.1838,443.6933,444.1838,3600.0
2022-08-23 15:20:00,461.9,461.93,461.5,461.68,2759.0,444.28,444.3089,443.8953,444.0684,2759.0
2022-08-23 15:30:00,461.53,461.55,460.9,460.9,10192.0,443.9241,443.9433,443.3181,443.3181,10192.0
2022-08-23 15:40:00,460.98,461.47,460.86,460.87,6254.0,443.3951,443.8664,443.2797,443.2893,6254.0
2022-08-23 15:50:00,460.96,460.96,460.28,460.37,25545.0,443.3759,443.3759,442.7218,442.8084,25545.0
2022-08-24 09:30:00,460.26,460.89,459.15,460.89,15221.0,442.7026,443.3085,441.6349,443.3085,15221.0
2022-08-24 09:40:00,460.99,461.88,460.73,461.59,8387.0,443.4047,444.2608,443.1546,443.9818,8387.0
2022-08-24 09:50:00,461.26,461.39,460.87,461.13,5921.0,443.6644,443.7895,443.2893,443.5394,5921.0
2022-08-24 10:00:00,461.08,461.85,460.67,461.51,12438.0,443.4913,444.2319,443.0969,443.9049,12438.0
2022-08-24 10:10:00,461.83,462.48,461.69,462.48,3333.0,444.2127,444.8379,444.078,444.8379,3333.0
2022-08-24 10:20:00,462.65,462.66,462.29,462.31,5869.0,445.0014,445.011,444.6551,444.6744,5869.0
2022-08-24 10:30:00,462.53,462.57,461.96,461.97,4035.0,444.886,444.9244,444.3377,444.3473,4035.0
2022-08-24 10:40:00,461.86,461.86,461.27,461.79,4487.0,444.2415,444.2415,443.674,444.1742,4487.0
2022-08-24 10:50:00,462.08,462.79,462.07,462.6,2469.0,444.4531,445.136,444.4435,444.9533,2469.0
2022-08-24 11:00:00,462.46,462.81,462.39,462.54,8046.0,444.8186,445.1553,444.7513,444.8956,8046.0
2022-08-24 11:10:00,462.63,464.19,462.36,464.13,11267.0,444.9821,446.4826,444.7224,446.4249,11267.0
2022-08-24 11:20:00,464.0,464.1,463.72,463.93,4199.0,446.2999,446.3961,446.0306,446.2326,4199.0
2022-08-24 11:30:00,464.01,464.25,463.72,463.72,6308.0,446.3095,446.5404,446.0306,446.0306,6308.0
2022-08-24 11:40:00,463.72,463.99,463.69,463.72,1400.0,446.0306,446.2903,446.0017,446.0306,1400.0
2022-08-24 11:50:00,463.77,464.17,463.66,463.7,2912.0,446.0787,446.4634,445.9729,446.0113,2912.0
2022-08-24 12:00:00,463.72,463.85,463.72,463.82,2015.0,446.0306,446.1556,446.0306,446.1268,2015.0
2022-08-24 12:10:00,463.89,464.04,463.72,463.73,2320.0,446.1941,446.3384,446.0306,446.0402,2320.0
2022-08-24 12:20:00,463.59,463.59,463.34,463.37,3113.0,445.9055,445.9055,445.6651,445.6939,3113.0
2022-08-24 12:30:00,463.27,463.27,462.44,462.44,4725.0,445.5977,445.5977,444.7994,444.7994,4725.0
2022-08-24 12:40:00,462.43,462.48,461.46,461.65,9566.0,444.7898,444.8379,443.8568,444.0395,9566.0
2022-08-24 12:50:00,461.6,461.89,461.59,461.89,439.0,443.9914,444.2704,443.9818,444.2704,439.0
2022-08-24 13:00:00,461.9,462.65,461.82,462.64,2941.0,444.28,445.0014,444.203,444.9918,2941.0
2022-08-24 13:10:00,462.51,462.51,462.19,462.19,2463.0,444.8667,444.8667,444.5589,444.5589,2463.0
2022-08-24 13:20:00,462.26,462.26,461.52,461.71,2370.0,444.6263,444.6263,443.9145,444.0972,2370.0
2022-08-24 13:30:00,461.61,461.77,461.48,461.71,1600.0,444.0011,444.155,443.876,444.0972,1600.0
2022-08-24 13:40:00,461.72,461.79,461.55,461.66,2748.0,444.1069,444.1742,443.9433,444.0492,2748.0
2022-08-24 13:50:00,461.79,461.91,461.61,461.83,2156.0,444.1742,444.2896,444.0011,444.2127,2156.0
2022-08-24 14:00:00,461.88,462.1,461.7,462.06,6383.0,444.2608,444.4724,444.0876,444.4339,6383.0
2022-08-24 14:10:00,462.08,462.15,462.02,462.15,1200.0,444.4531,444.5205,444.3954,444.5205,1200.0
2022-08-24 14:20:00,461.92,462.4,461.92,462.4,761.0,444.2992,444.7609,444.2992,444.7609,761.0
2022-08-24 14:30:00,462.16,462.18,461.84,461.89,2684.0,444.5301,444.5493,444.2223,444.2704,2684.0
2022-08-24 14:40:00,462.09,462.13,461.8,461.97,2315.0,444.4627,444.5012,444.1838,444.3473,2315.0
2022-08-24 14:50:00,461.9,462.38,461.86,462.35,1986.0,444.28,444.7417,444.2415,444.7128,1986.0
2022-08-24 15:00:00,462.28,462.68,462.22,462.68,500.0,444.6455,445.0302,444.5878,445.0302,500.0
2022-08-24 15:10:00,462.92,463.12,462.92,463.12,2030.0,445.2611,445.4535,445.2611,445.4535,2030.0
2022-08-24 15:20:00,463.31,463.31,462.74,462.74,3312.0,445.6362,445.6362,445.088,445.088,3312.0
2022-08-24 15:30:00,462.93,463.32,462.79,463.32,4939.0,445.2707,445.6458,445.136,445.6458,4939.0
2022-08-24 15:40:00,463.41,463.5,463.24,463.24,7941.0,445.7324,445.819,445.5689,445.5689,7941.0
2022-08-24 15:50:00,463.27,463.46,462.61,462.9,37314.0,445.5977,445.7805,444.9629,445.2418,37314.0
2022-08-25 09:30:00,464.58,465.41,464.04,465.22,24033.0,446.8578,447.6561,446.3384,447.4733,24033.0
2022-08-25 09:40:00,465.42,465.88,464.47,465.8,15615.0,447.6657,448.1082,446.752,448.0312,15615.0
2022-08-25 09:50:00,465.72,467.65,465.55,467.6,11769.0,447.9543,449.8107,447.7908,449.7626,11769.0
2022-08-25 10:00:00,467.61,468.33,467.39,467.6,9076.0,449.7722,450.4647,449.5606,449.7626,9076.0
2022-08-25 10:10:00,467.65,468.66,467.17,468.46,5802.0,449.8107,450.7821,449.349,450.5898,5802.0
2022-08-25 10:20:00,468.44,469.56,468.34,469.38,6623.0,450.5705,451.6478,450.4743,451.4747,6623.0
2022-08-25 10:30:00,469.46,469.89,469.42,469.73,3786.0,451.5516,451.9652,451.5131,451.8113,3786.0
2022-08-25 10:40:00,469.83,469.89,469.42,469.42,3479.0,451.9075,451.9652,451.5131,451.5131,3479.0
2022-08-25 10:50:00,469.28,469.31,468.49,468.83,6233.0,451.3785,451.4073,450.6186,450.9456,6233.0
2022-08-25 11:00:00,468.6,468.61,467.81,467.97,8068.0,450.7244,450.734,449.9645,450.1184,8068.0
2022-08-25 11:10:00,467.97,468.12,466.99,467.18,9760.0,450.1184,450.2627,449.1758,449.3586,9760.0
2022-08-25 11:20:00,467.27,467.47,466.55,467.47,3511.0,449.4451,449.6375,448.7526,449.6375,3511.0
2022-08-25 11:30:00,467.52,467.52,467.21,467.37,1313.0,449.6856,449.6856,449.3874,449.5413,1313.0
2022-08-25 11:40:00,467.44,468.04,467.44,467.85,4013.0,449.6087,450.1858,449.6087,450.003,4013.0
2022-08-25 11:50:00,467.75,468.04,467.37,468.04,3611.0,449.9068,450.1858,449.5413,450.1858,3611.0
2022-08-25 12:00:00,467.87,467.94,467.33,467.33,6718.0,450.0223,450.0896,449.5029,449.5029,6718.0
2022-08-25 12:10:00,467.2,467.22,466.54,466.59,6740.0,449.3778,449.3971,448.743,448.7911,6740.0
2022-08-25 12:20:00,466.83,467.11,466.71,467.11,5366.0,449.0219,449.2913,448.9065,449.2913,5366.0
2022-08-25 12:30:00,467.11,467.36,467.11,467.33,2017.0,449.2913,449.5317,449.2913,449.5029,2017.0
2022-08-25 12:40:00,467.06,467.06,466.17,466.17,2445.0,449.2432,449.2432,448.3871,448.3871,2445.0
2022-08-25 12:50:00,466.78,466.88,466.78,466.84,1300.0,448.9738,449.07,448.9738,449.0316,1300.0
2022-08-25 13:00:00,467.01,467.61,467.01,467.21,11350.0,449.1951,449.7722,449.1951,449.3874,11350.0
2022-08-25 13:10:00,467.11,467.6,466.94,467.55,6902.0,449.2913,449.7626,449.1277,449.7145,6902.0
2022-08-25 13:20:00,467.38,467.64,467.36,467.52,2499.0,449.551,449.801,449.5317,449.6856,2499.0
2022-08-25 13:30:00,467.59,467.95,467.48,467.85,7725.0,449.7529,450.0992,449.6471,450.003,7725.0
2022-08-25 13:40:00,467.94,468.36,467.94,468.09,1404.0,450.0896,450.4936,450.0896,450.2339,1404.0
2022-08-25 13:50:00,468.13,468.25,468.02,468.16,3915.0,450.2723,450.3878,450.1665,450.3012,3915.0
2022-08-25 14:00:00,468.06,468.23,467.83,467.89,4127.0,450.205,450.3685,449.9838,450.0415,4127.0
2022-08-25 14:10:00,468.03,468.38,468.03,468.19,3052.0,450.1762,450.5128,450.1762,450.3301,3052.0
2022-08-25 14:20:00,468.1,468.41,468.1,468.24,2675.0,450.2435,450.5417,450.2435,450.3781,2675.0
2022-08-25 14:30:00,468.31,468.33,468.0,468.02,2573.0,450.4455,450.4647,450.1473,450.1665,2573.0
2022-08-25 14:40:00,467.71,467.74,467.55,467.65,5275.0,449.8684,449.8972,449.7145,449.8107,5275.0
2022-08-25 14:50:00,467.66,468.01,467.41,468.01,5226.0,449.8203,450.1569,449.5798,450.1569,5226.0
2022-08-25 15:00:00,467.94,468.41,467.73,467.74,16032.0,450.0896,450.5417,449.8876,449.8972,16032.0
2022-08-25 15:10:00,467.7,468.37,467.68,468.37,6458.0,449.8587,450.5032,449.8395,450.5032,6458.0
2022-08-25 15:20:00,468.37,468.74,468.3,468.66,9919.0,450.5032,450.8591,450.4359,450.7821,9919.0
2022-08-25 15:30:00,468.65,469.11,468.34,469.08,75442.0,450.7725,451.215,450.4743,451.1861,75442.0
2022-08-25 15:40:00,469.12,469.89,469.09,469.79,17730.0,451.2246,451.9652,451.1957,451.869,17730.0
2022-08-25 15:50:00,469.88,470.54,469.28,470.54,38764.0,451.9556,452.5904,451.3785,452.5904,38764.0
2022-08-26 09:30:00,470.35,471.0,469.44,470.03,15536.0,452.4077,453.0329,451.5324,452.0999,15536.0
2022-08-26 09:40:00,469.89,470.05,469.19,469.27,9884.0,451.9652,452.1191,451.2919,451.3689,9884.0
2022-08-26 09:50:00,469.22,469.97,468.7,469.85,16912.0,451.3208,452.0422,450.8206,451.9267,16912.0
2022-08-26 10:00:00,469.75,469.83,465.28,469.68,24256.0,451.8305,451.9075,447.5311,451.7632,24256.0
2022-08-26 10:10:00,469.86,470.2,468.01,469.11,19296.0,451.9363,452.2634,450.1569,451.215,19296.0
2022-08-26 10:20:00,468.69,468.91,464.49,464.7,10409.0,450.811,451.0226,446.7712,446.9732,10409.0
2022-08-26 10:30:00,464.58,464.58,461.71,461.86,13428.0,446.8578,446.8578,444.0972,444.2415,13428.0
2022-08-26 10:40:00,462.02,463.27,462.02,463.14,14251.0,444.3954,445.5977,444.3954,445.4727,14251.0
2022-08-26 10:50:00,463.03,463.08,462.22,462.57,7157.0,445.3669,445.415,444.5878,444.9244,7157.0
2022-08-26 11:00:00,462.41,462.82,460.99,461.24,9309.0,444.7705,445.1649,443.4047,443.6452,9309.0
2022-08-26 11:10:00,461.23,461.83,460.68,460.73,10245.0,443.6356,444.2127,443.1065,443.1546,10245.0
2022-08-26 11:20:00,460.33,461.39,459.98,460.97,6739.0,442.7699,443.7895,442.4332,443.3855,6739.0
2022-08-26 11:30:00,461.0,461.64,461.0,461.42,7039.0,443.4143,444.0299,443.4143,443.8183,7039.0
2022-08-26 11:40:00,461.28,461.87,460.99,461.87,3714.0,443.6836,444.2511,443.4047,444.2511,3714.0
2022-08-26 11:50:00,461.77,462.15,461.41,461.47,2468.0,444.155,444.5205,443.8087,443.8664,2468.0
2022-08-26 12:00:00,461.37,461.45,460.5,460.92,1850.0,443.7702,443.8472,442.9334,443.3374,1850.0
2022-08-26 12:10:00,461.02,461.23,460.42,460.58,1776.0,443.4336,443.6356,442.8565,443.0104,1776.0
2022-08-26 12:20:00,460.31,460.32,460.18,460.28,5045.0,442.7506,442.7603,442.6256,442.7218,5045.0
2022-08-26 12:30:00,460.31,460.32,459.58,459.89,3755.0,442.7506,442.7603,442.0485,442.3467,3755.0
2022-08-26 12:40:00,459.82,460.62,459.82,460.56,4320.0,442.2793,443.0488,442.2793,442.9911,4320.0
2022-08-26 12:50:00,460.32,460.8,460.32,460.8,1099.0,442.7603,443.222,442.7603,443.222,1099.0
2022-08-26 13:00:00,460.46,461.17,460.39,461.17,3402.0,442.8949,443.5778,442.8276,443.5778,3402.0
2022-08-26 13:10:00,461.07,461.28,460.77,460.88,3220.0,443.4817,443.6836,443.1931,443.2989,3220.0
2022-08-26 13:20:00,461.09,461.53,460.9,461.19,2415.0,443.5009,443.9241,443.3181,443.5971,2415.0
2022-08-26 13:30:00,461.19,461.19,460.39,460.39,4806.0,443.5971,443.5971,442.8276,442.8276,4806.0
2022-08-26 13:40:00,460.07,460.34,460.03,460.34,1810.0,442.5198,442.7795,442.4813,442.7795,1810.0
2022-08-26 13:50:00,460.04,460.18,459.9,459.98,1008.0,442.4909,442.6256,442.3563,442.4332,1008.0
2022-08-26 14:00:00,460.12,460.28,459.95,460.04,3333.0,442.5679,442.7218,442.4044,442.4909,3333.0
2022-08-26 14:10:00,459.9,459.9,459.09,459.09,11397.0,442.3563,442.3563,441.5772,441.5772,11397.0
2022-08-26 14:20:00,459.22,459.69,459.18,459.53,9291.0,441.7022,442.1543,441.6638,442.0004,9291.0
2022-08-26 14:30:00,459.49,459.79,459.1,459.4,9423.0,441.9619,442.2505,441.5868,441.8754,9423.0
2022-08-26 14:40:00,459.14,459.32,458.92,459.22,8054.0,441.6253,441.7984,441.4137,441.7022,8054.0
2022-08-26 14:50:00,459.12,459.12,458.32,458.51,17909.0,441.606,441.606,440.8366,441.0193,17909.0
2022-08-26 15:00:00,458.36,458.65,457.86,457.88,3727.0,440.875,441.154,440.3941,440.4133,3727.0
2022-08-26 15:10:00,457.79,458.32,457.53,458.17,8268.0,440.3268,440.8366,440.0767,440.6923,8268.0
2022-08-26 15:20:00,458.16,458.26,457.56,457.97,10251.0,440.6827,440.7789,440.1056,440.4999,10251.0
2022-08-26 15:30:00,457.92,457.93,457.16,457.58,10234.0,440.4518,440.4614,439.7208,440.1248,10234.0
2022-08-26 15:40:00,457.48,457.53,456.48,456.92,14174.0,440.0286,440.0767,439.0668,439.49,14174.0
2022-08-26 15:50:00,456.88,457.34,456.38,456.39,71444.0,439.4515,439.8939,438.9706,438.9802,71444.0
2022-08-29 09:30:00,453.01,453.45,451.6,452.86,27734.0,435.7291,436.1523,434.3729,435.5848,27734.0
2022-08-29 09:40:00,452.86,453.76,452.12,452.48,8395.0,435.5848,436.4505,434.8731,435.2193,8395.0
2022-08-29 09:50:00,452.69,454.5,452.63,453.66,14510.0,435.4213,437.1623,435.3636,436.3543,14510.0
2022-08-29 10:00:00,453.81,454.11,453.03,453.8,14746.0,436.4986,436.7872,435.7484,436.489,14746.0
2022-08-29 10:10:00,453.88,455.5,453.69,454.75,10652.0,436.5659,438.1241,436.3832,437.4027,10652.0
2022-08-29 10:20:00,455.48,455.48,454.35,454.36,3830.0,438.1049,438.1049,437.018,437.0276,3830.0
2022-08-29 10:30:00,454.42,454.69,452.24,452.24,12127.0,437.0853,437.345,434.9885,434.9885,12127.0
2022-08-29 10:40:00,452.15,452.68,451.77,452.08,19015.0,434.9019,435.4117,434.5364,434.8346,19015.0
2022-08-29 10:50:00,452.42,452.63,451.48,452.18,14183.0,435.1616,435.3636,434.2575,434.9308,14183.0
2022-08-29 11:00:00,452.14,453.23,452.14,452.64,12690.0,434.8923,435.9407,434.8923,435.3732,12690.0
2022-08-29 11:10:00,452.81,453.08,452.53,452.77,2530.0,435.5368,435.7965,435.2674,435.4983,2530.0
2022-08-29 11:20:00,453.44,453.96,453.44,453.73,3629.0,436.1427,436.6429,436.1427,436.4217,3629.0
2022-08-29 11:30:00,453.62,454.39,452.99,454.19,5738.0,436.3159,437.0565,435.7099,436.8641,5738.0
2022-08-29 11:40:00,453.19,453.55,453.08,453.55,3305.0,435.9023,436.2485,435.7965,436.2485,3305.0
2022-08-29 11:50:00,453.91,454.47,453.78,454.39,3399.0,436.5948,437.1334,436.4697,437.0565,3399.0
2022-08-29 12:00:00,454.4,455.05,454.26,454.77,9725.0,437.0661,437.6913,436.9314,437.422,9725.0
2022-08-29 12:10:00,454.76,455.11,454.46,454.95,2022.0,437.4124,437.749,437.1238,437.5951,2022.0
2022-08-29 12:20:00,454.87,455.04,454.64,454.69,5203.0,437.5182,437.6817,437.2969,437.345,5203.0
2022-08-29 12:30:00,454.69,454.69,454.04,454.05,3265.0,437.345,437.345,436.7198,436.7294,3265.0
2022-08-29 12:40:00,454.34,455.43,454.23,455.43,4160.0,437.0084,438.0568,436.9026,438.0568,4160.0
2022-08-29 12:50:00,455.33,455.95,455.33,455.65,5677.0,437.9606,438.557,437.9606,438.2684,5677.0
2022-08-29 13:00:00,455.68,456.18,455.68,456.18,8900.0,438.2973,438.7782,438.2973,438.7782,8900.0
2022-08-29 13:10:00,456.19,456.19,454.95,454.97,6827.0,438.7878,438.7878,437.5951,437.6144,6827.0
2022-08-29 13:20:00,455.08,455.76,455.06,455.76,4642.0,437.7202,438.3742,437.7009,438.3742,4642.0
2022-08-29 13:30:00,455.6,456.42,455.6,456.2,8478.0,438.2203,439.009,438.2203,438.7974,8478.0
2022-08-29 13:40:00,456.24,457.38,456.18,456.6,3840.0,438.8359,439.9324,438.7782,439.1822,3840.0
2022-08-29 13:50:00,456.41,456.93,456.41,456.93,1220.0,438.9994,439.4996,438.9994,439.4996,1220.0
2022-08-29 14:00:00,456.84,456.87,456.01,456.01,5756.0,439.413,439.4419,438.6147,438.6147,5756.0
2022-08-29 14:10:00,456.13,456.15,455.21,455.29,7705.0,438.7301,438.7493,437.8452,437.9221,7705.0
2022-08-29 14:20:00,455.31,455.66,455.06,455.36,7902.0,437.9414,438.278,437.7009,437.9895,7902.0
2022-08-29 14:30:00,455.5,456.25,455.33,455.98,2650.0,438.1241,438.8455,437.9606,438.5858,2650.0
2022-08-29 14:40:00,456.19,456.27,455.86,455.99,2581.0,438.7878,438.8648,438.4704,438.5954,2581.0
2022-08-29 14:50:00,455.77,455.86,454.8,455.86,8406.0,438.3838,438.4704,437.4508,438.4704,8406.0
2022-08-29 15:00:00,455.83,456.46,455.7,455.88,5740.0,438.4415,439.0475,438.3165,438.4896,5740.0
2022-08-29 15:10:00,456.06,456.26,455.6,455.79,4562.0,438.6628,438.8551,438.2203,438.4031,4562.0
2022-08-29 15:20:00,455.65,455.67,454.83,454.84,6555.0,438.2684,438.2877,437.4797,437.4893,6555.0
2022-08-29 15:30:00,454.5,455.37,454.46,455.37,7779.0,437.1623,437.9991,437.1238,437.9991,7779.0
2022-08-29 15:40:00,455.31,455.42,454.49,454.64,11121.0,437.9414,438.0472,437.1527,437.2969,11121.0
2022-08-29 15:50:00,454.57,454.94,453.24,453.35,36671.0,437.2296,437.5855,435.9503,436.0562,36671.0
2022-08-30 09:30:00,454.72,455.17,452.51,453.27,47347.0,437.3739,437.8067,435.2482,435.9792,47347.0
2022-08-30 09:40:00,453.22,453.43,451.41,452.13,21797.0,435.9311,436.1331,434.1902,434.8827,21797.0
2022-08-30 09:50:00,452.07,452.07,450.97,451.22,9579.0,434.825,434.825,433.7669,434.0074,9579.0
2022-08-30 10:00:00,451.14,451.8,449.1,449.67,17458.0,433.9305,434.5653,431.9683,432.5165,17458.0
2022-08-30 10:10:00,449.6,450.68,449.09,450.62,10976.0,432.4492,433.488,431.9587,433.4303,10976.0
2022-08-30 10:20:00,450.68,450.87,449.38,449.97,9945.0,433.488,433.6708,432.2376,432.8051,9945.0
2022-08-30 10:30:00,450.01,450.21,447.4,447.79,27427.0,432.8436,433.0359,430.3331,430.7082,27427.0
2022-08-30 10:40:00,447.78,447.84,445.94,446.05,18814.0,430.6986,430.7563,428.9288,429.0346,18814.0
2022-08-30 10:50:00,445.61,448.33,445.61,448.33,10096.0,428.6114,431.2276,428.6114,431.2276,10096.0
2022-08-30 11:00:00,448.08,449.02,448.0,448.0,18652.0,430.9872,431.8913,430.9102,430.9102,18652.0
2022-08-30 11:10:00,447.95,448.55,446.93,448.54,10011.0,430.8621,431.4393,429.8811,431.4296,10011.0
2022-08-30 11:20:00,448.24,448.78,447.8,448.1,5997.0,431.1411,431.6605,430.7179,431.0064,5997.0
2022-08-30 11:30:00,448.3,449.39,447.98,448.19,5181.0,431.1988,432.2472,430.891,431.093,5181.0
2022-08-30 11:40:00,448.0,448.58,447.72,447.82,9524.0,430.9102,431.4681,430.6409,430.7371,9524.0
2022-08-30 11:50:00,447.82,448.78,447.82,448.47,2640.0,430.7371,431.6605,430.7371,431.3623,2640.0
2022-08-30 12:00:00,448.22,449.1,448.22,449.02,2616.0,431.1218,431.9683,431.1218,431.8913,2616.0
2022-08-30 12:10:00,448.59,449.54,448.29,448.51,5375.0,431.4777,432.3915,431.1892,431.4008,5375.0
2022-08-30 12:20:00,448.57,448.62,447.93,448.33,3960.0,431.4585,431.5066,430.8429,431.2276,3960.0
2022-08-30 12:30:00,448.29,448.29,447.37,447.95,7638.0,431.1892,431.1892,430.3043,430.8621,7638.0
2022-08-30 12:40:00,447.76,447.83,446.69,446.98,7462.0,430.6794,430.7467,429.6502,429.9291,7462.0
2022-08-30 12:50:00,447.15,447.65,447.15,447.65,7084.0,430.0927,430.5736,430.0927,430.5736,7084.0
2022-08-30 13:00:00,447.32,447.81,447.1,447.1,2706.0,430.2562,430.7275,430.0446,430.0446,2706.0
2022-08-30 13:10:00,447.08,447.08,446.04,446.04,7267.0,430.0253,430.0253,429.025,429.025,7267.0
2022-08-30 13:20:00,446.13,446.14,445.61,446.08,6875.0,429.1116,429.1212,428.6114,429.0635,6875.0
2022-08-30 13:30:00,446.08,446.59,446.05,446.37,2407.0,429.0635,429.554,429.0346,429.3424,2407.0
2022-08-30 13:40:00,446.4,446.52,445.51,446.52,2681.0,429.3713,429.4867,428.5152,429.4867,2681.0
2022-08-30 13:50:00,446.94,447.3,446.78,446.82,2500.0,429.8907,430.2369,429.7368,429.7753,2500.0
2022-08-30 14:00:00,446.92,447.13,446.39,447.02,2786.0,429.8714,430.0734,429.3617,429.9676,2786.0
2022-08-30 14:10:00,447.02,447.53,447.02,447.31,3682.0,429.9676,430.4582,429.9676,430.2466,3682.0
2022-08-30 14:20:00,447.06,447.34,446.23,446.33,12868.0,430.0061,430.2754,429.2078,429.3039,12868.0
2022-08-30 14:30:00,446.37,447.27,446.3,447.04,15224.0,429.3424,430.2081,429.2751,429.9869,15224.0
2022-08-30 14:40:00,447.18,447.18,446.36,446.59,7396.0,430.1215,430.1215,429.3328,429.554,7396.0
2022-08-30 14:50:00,446.38,447.11,446.24,446.73,5941.0,429.352,430.0542,429.2174,429.6887,5941.0
2022-08-30 15:00:00,446.69,448.31,446.66,448.31,3640.0,429.6502,431.2084,429.6214,431.2084,3640.0
2022-08-30 15:10:00,448.25,448.9,447.85,448.04,3268.0,431.1507,431.7759,430.766,430.9487,3268.0
2022-08-30 15:20:00,448.08,448.25,447.57,447.68,8211.0,430.9872,431.1507,430.4966,430.6024,8211.0
2022-08-30 15:30:00,447.57,447.57,446.63,447.41,9218.0,430.4966,430.4966,429.5925,430.3427,9218.0
2022-08-30 15:40:00,447.51,447.99,446.66,446.71,6117.0,430.4389,430.9006,429.6214,429.6694,6117.0
2022-08-30 15:50:00,446.92,447.57,446.52,447.2,45610.0,429.8714,430.4966,429.4867,430.1408,45610.0
2022-08-31 09:30:00,448.02,448.77,445.69,446.43,16446.0,430.9295,431.6509,428.6884,429.4001,16446.0
2022-08-31 09:40:00,446.74,449.42,446.74,448.67,22845.0,429.6983,432.2761,429.6983,431.5547,22845.0
2022-08-31 09:50:00,448.66,449.35,446.97,446.97,13146.0,431.5451,432.2087,429.9195,429.9195,13146.0
2022-08-31 10:00:00,446.52,446.85,445.84,446.28,20042.0,429.4867,429.8041,428.8326,429.2558,20042.0
2022-08-31 10:10:00,446.23,447.27,445.84,446.78,7048.0,429.2078,430.2081,428.8326,429.7368,7048.0
2022-08-31 10:20:00,447.16,447.16,445.42,445.51,3460.0,430.1023,430.1023,428.4287,428.5152,3460.0
2022-08-31 10:30:00,445.95,446.07,445.01,445.16,3062.0,428.9384,429.0539,428.0343,428.1786,3062.0
2022-08-31 10:40:00,445.03,447.39,444.96,447.39,2460.0,428.0535,430.3235,427.9862,430.3235,2460.0
2022-08-31 10:50:00,447.51,447.51,446.24,446.24,1500.0,430.4389,430.4389,429.2174,429.2174,1500.0
2022-08-31 11:00:00,445.86,445.86,444.7,444.74,3897.0,428.8519,428.8519,427.7361,427.7746,3897.0
2022-08-31 11:10:00,444.93,445.7,444.72,445.67,8263.0,427.9573,428.698,427.7554,428.6691,8263.0
2022-08-31 11:20:00,445.89,446.37,445.78,445.9,2355.0,428.8807,429.3424,428.7749,428.8903,2355.0
2022-08-31 11:30:00,445.87,447.04,445.78,446.24,9512.0,428.8615,429.9869,428.7749,429.2174,9512.0
2022-08-31 11:40:00,446.41,446.76,446.27,446.47,1600.0,429.3809,429.7175,429.2462,429.4386,1600.0
2022-08-31 11:50:00,446.58,447.4,446.57,447.32,3085.0,429.5444,430.3331,429.5348,430.2562,3085.0
2022-08-31 12:00:00,447.37,447.37,446.7,446.7,2910.0,430.3043,430.3043,429.6598,429.6598,2910.0
2022-08-31 12:10:00,446.58,446.96,446.25,446.96,1700.0,429.5444,429.9099,429.227,429.9099,1700.0
2022-08-31 12:20:00,446.59,446.59,446.21,446.52,2691.0,429.554,429.554,429.1885,429.4867,2691.0
2022-08-31 12:30:00,446.49,446.73,446.28,446.28,728.0,429.4578,429.6887,429.2558,429.2558,728.0
2022-08-31 12:40:00,445.87,446.34,445.51,446.23,5748.0,428.8615,429.3136,428.5152,429.2078,5748.0
2022-08-31 12:50:00,446.21,446.21,445.46,445.9,2157.0,429.1885,429.1885,428.4671,428.8903,2157.0
2022-08-31 13:00:00,445.92,446.65,445.92,446.52,3635.0,428.9096,429.6117,428.9096,429.4867,3635.0
2022-08-31 13:10:00,446.54,446.75,445.78,445.78,5084.0,429.5059,429.7079,428.7749,428.7749,5084.0
2022-08-31 13:20:00,445.72,445.76,444.91,445.18,5365.0,428.7172,428.7557,427.9381,428.1978,5365.0
2022-08-31 13:30:00,445.3,445.5,444.69,444.69,1933.0,428.3132,428.5056,427.7265,427.7265,1933.0
2022-08-31 13:40:00,444.34,444.77,444.3,444.39,5063.0,427.3899,427.8035,427.3514,427.4379,5063.0
2022-08-31 13:50:00,444.34,444.93,444.34,444.81,2134.0,427.3899,427.9573,427.3899,427.8419,2134.0
2022-08-31 14:00:00,444.73,445.37,444.39,445.31,1440.0,427.765,428.3806,427.4379,428.3229,1440.0
2022-08-31 14:10:00,445.2,445.32,444.93,444.93,877.0,428.217,428.3325,427.9573,427.9573,877.0
2022-08-31 14:20:00,445.01,445.03,444.7,444.92,4193.0,428.0343,428.0535,427.7361,427.9477,4193.0
2022-08-31 14:30:00,444.64,444.64,443.77,443.82,3347.0,427.6784,427.6784,426.8416,426.8897,3347.0
2022-08-31 14:40:00,443.73,444.16,443.49,443.92,3723.0,426.8031,427.2167,426.5723,426.9859,3723.0
2022-08-31 14:50:00,443.87,444.2,443.87,444.2,4754.0,426.9378,427.2552,426.9378,427.2552,4754.0
2022-08-31 15:00:00,444.3,445.28,444.01,445.02,2473.0,427.3514,428.294,427.0724,428.0439,2473.0
2022-08-31 15:10:00,445.12,446.5,445.04,445.95,7030.0,428.1401,429.4675,428.0632,428.9384,7030.0
2022-08-31 15:20:00,445.75,445.75,445.05,445.26,7544.0,428.7461,428.7461,428.0728,428.2748,7544.0
2022-08-31 15:30:00,445.18,445.44,444.55,445.44,6482.0,428.1978,428.4479,427.5918,428.4479,6482.0
2022-08-31 15:40:00,445.48,446.18,445.03,445.82,15085.0,428.4864,429.1597,428.0535,428.8134,15085.0
2022-08-31 15:50:00,445.99,446.07,444.03,444.09,79752.0,428.9769,429.0539,427.0917,427.1494,79752.0
2022-09-01 09:30:00,440.48,440.57,437.86,438.17,34850.0,423.6771,423.7637,421.157,421.4552,34850.0
2022-09-01 09:40:00,438.38,439.69,438.38,438.78,51097.0,421.6572,422.9172,421.6572,422.042,51097.0
2022-09-01 09:50:00,438.47,438.55,437.38,437.88,14371.0,421.7438,421.8207,420.6954,421.1763,14371.0
2022-09-01 10:00:00,437.71,438.12,436.03,436.71,9759.0,421.0128,421.4071,419.3969,420.0509,9759.0
2022-09-01 10:10:00,436.32,436.42,435.26,435.6,8060.0,419.6758,419.772,418.6562,418.9833,8060.0
2022-09-01 10:20:00,435.48,438.09,435.48,437.94,11407.0,418.8678,421.3783,418.8678,421.234,11407.0
2022-09-01 10:30:00,437.86,437.86,436.1,436.1,5290.0,421.157,421.157,419.4642,419.4642,5290.0
2022-09-01 10:40:00,436.05,436.62,435.05,435.15,14726.0,419.4161,419.9643,418.4542,418.5504,14726.0
2022-09-01 10:50:00,435.25,435.98,435.18,435.6,6037.0,418.6466,419.3488,418.5793,418.9833,6037.0
2022-09-01 11:00:00,435.43,436.82,435.05,436.64,61032.0,418.8197,420.1567,418.4542,419.9836,61032.0
2022-09-01 11:10:00,436.75,437.05,436.5,436.89,19174.0,420.0894,420.3779,419.8489,420.224,19174.0
2022-09-01 11:20:00,436.89,436.89,435.68,435.84,11960.0,420.224,420.224,419.0602,419.2141,11960.0
2022-09-01 11:30:00,435.91,438.22,435.84,437.1,17245.0,419.2814,421.5033,419.2141,420.426,17245.0
2022-09-01 11:40:00,437.05,437.05,436.12,436.61,5400.0,420.3779,420.3779,419.4834,419.9547,5400.0
2022-09-01 11:50:00,436.37,436.54,435.7,436.1,11521.0,419.7239,419.8874,419.0794,419.4642,11521.0
2022-09-01 12:00:00,436.49,437.08,436.22,437.08,3155.0,419.8393,420.4068,419.5796,420.4068,3155.0
2022-09-01 12:10:00,436.71,437.3,436.49,437.2,4995.0,420.0509,420.6184,419.8393,420.5222,4995.0
2022-09-01 12:20:00,436.77,436.91,436.21,436.91,3090.0,420.1086,420.2433,419.57,420.2433,3090.0
2022-09-01 12:30:00,436.56,436.57,435.57,435.57,3899.0,419.9066,419.9163,418.9544,418.9544,3899.0
2022-09-01 12:40:00,435.49,435.75,435.25,435.64,25274.0,418.8775,419.1275,418.6466,419.0217,25274.0
2022-09-01 12:50:00,435.62,435.62,434.88,435.02,29456.0,419.0025,419.0025,418.2907,418.4254,29456.0
2022-09-01 13:00:00,435.2,436.35,434.97,436.35,30704.0,418.5985,419.7046,418.3773,419.7046,30704.0
2022-09-01 13:10:00,436.35,437.01,436.06,436.86,18262.0,419.7046,420.3395,419.4257,420.1952,18262.0
2022-09-01 13:20:00,436.92,438.28,436.92,438.19,13059.0,420.2529,421.561,420.2529,421.4745,13059.0
2022-09-01 13:30:00,438.23,438.34,437.43,437.72,5800.0,421.5129,421.6187,420.7434,421.0224,5800.0
2022-09-01 13:40:00,437.61,437.76,436.96,436.96,4410.0,420.9166,421.0609,420.2914,420.2914,4410.0
2022-09-01 13:50:00,437.17,437.19,436.85,436.94,5466.0,420.4934,420.5126,420.1856,420.2721,5466.0
2022-09-01 14:00:00,436.98,437.33,436.66,436.73,12884.0,420.3106,420.6473,420.0028,420.0702,12884.0
2022-09-01 14:10:00,436.77,437.17,436.48,437.15,5853.0,420.1086,420.4934,419.8297,420.4741,5853.0
2022-09-01 14:20:00,437.37,438.95,437.37,438.69,5692.0,420.6857,422.2055,420.6857,421.9554,5692.0
2022-09-01 14:30:00,438.88,439.74,438.76,438.87,10178.0,422.1381,422.9653,422.0227,422.1285,10178.0
2022-09-01 14:40:00,439.04,439.39,438.54,438.55,7999.0,422.292,422.6287,421.8111,421.8207,7999.0
2022-09-01 14:50:00,438.69,439.69,438.5,438.95,3176.0,421.9554,422.9172,421.7726,422.2055,3176.0
2022-09-01 15:00:00,438.96,440.17,438.96,440.06,5825.0,422.2151,423.3789,422.2151,423.2731,5825.0
2022-09-01 15:10:00,439.96,440.58,439.63,439.63,7181.0,423.1769,423.7733,422.8595,422.8595,7181.0
2022-09-01 15:20:00,439.51,439.64,438.59,438.63,6622.0,422.7441,422.8691,421.8592,421.8977,6622.0
2022-09-01 15:30:00,438.3,439.0,438.02,438.71,9346.0,421.5803,422.2536,421.3109,421.9746,9346.0
2022-09-01 15:40:00,438.67,439.13,438.36,438.61,9536.0,421.9361,422.3786,421.638,421.8784,9536.0
2022-09-01 15:50:00,438.57,440.8,438.57,440.63,42711.0,421.84,423.9849,421.84,423.8214,42711.0
2022-09-02 09:30:00,445.13,445.69,442.03,442.53,34304.0,428.1497,428.6884,425.168,425.6489,34304.0
2022-09-02 09:40:00,442.17,442.17,440.74,441.74,15771.0,425.3026,425.3026,423.9272,424.889,15771.0
2022-09-02 09:50:00,441.99,442.34,441.16,441.22,19835.0,425.1295,425.4661,424.3312,424.3889,19835.0
2022-09-02 10:00:00,441.24,441.54,440.16,441.54,12023.0,424.4081,424.6967,423.3693,424.6967,12023.0
2022-09-02 10:10:00,441.55,444.08,441.46,443.42,9133.0,424.7063,427.1398,424.6197,426.5049,9133.0
2022-09-02 10:20:00,443.34,444.66,443.33,444.57,4348.0,426.428,427.6976,426.4184,427.6111,4348.0
2022-09-02 10:30:00,445.02,446.49,445.01,446.28,7516.0,428.0439,429.4578,428.0343,429.2558,7516.0
2022-09-02 10:40:00,446.38,446.52,446.12,446.31,3075.0,429.352,429.4867,429.102,429.2847,3075.0
2022-09-02 10:50:00,446.48,446.62,445.32,445.85,26269.0,429.4482,429.5829,428.3325,428.8423,26269.0
2022-09-02 11:00:00,446.03,446.86,445.86,445.96,18136.0,429.0154,429.8137,428.8519,428.9481,18136.0
2022-09-02 11:10:00,446.01,446.47,445.6,446.47,1893.0,428.9961,429.4386,428.6018,429.4386,1893.0
2022-09-02 11:20:00,446.43,446.46,445.92,446.02,6210.0,429.4001,429.429,428.9096,429.0058,6210.0
2022-09-02 11:30:00,446.27,446.39,445.68,446.29,4447.0,429.2462,429.3617,428.6787,429.2655,4447.0
2022-09-02 11:40:00,446.19,446.8,445.34,446.59,40170.0,429.1693,429.756,428.3517,429.554,40170.0
2022-09-02 11:50:00,446.66,447.07,446.49,446.98,21153.0,429.6214,430.0157,429.4578,429.9291,21153.0
2022-09-02 12:00:00,447.05,447.08,446.58,446.64,5463.0,429.9965,430.0253,429.5444,429.6021,5463.0
2022-09-02 12:10:00,446.69,446.74,445.72,445.87,11262.0,429.6502,429.6983,428.7172,428.8615,11262.0
2022-09-02 12:20:00,445.8,445.8,443.95,444.02,17099.0,428.7942,428.7942,427.0147,427.0821,17099.0
2022-09-02 12:30:00,443.93,444.1,442.75,443.19,14209.0,426.9955,427.159,425.8605,426.2837,14209.0
2022-09-02 12:40:00,443.32,443.32,442.07,442.24,8803.0,426.4088,426.4088,425.2064,425.37,8803.0
2022-09-02 12:50:00,442.05,442.41,441.31,442.04,13535.0,425.1872,425.5335,424.4754,425.1776,13535.0
2022-09-02 13:00:00,441.93,441.93,440.21,440.52,11757.0,425.0718,425.0718,423.4174,423.7156,11757.0
2022-09-02 13:10:00,440.26,440.62,439.59,440.36,8557.0,423.4655,423.8118,422.8211,423.5617,8557.0
2022-09-02 13:20:00,440.23,440.23,438.26,438.26,8840.0,423.4366,423.4366,421.5418,421.5418,8840.0
2022-09-02 13:30:00,438.22,438.97,437.92,438.49,10851.0,421.5033,422.2247,421.2148,421.763,10851.0
2022-09-02 13:40:00,438.45,439.36,437.75,437.94,7134.0,421.7245,422.5998,421.0512,421.234,7134.0
2022-09-02 13:50:00,437.69,437.85,437.27,437.65,13512.0,420.9935,421.1474,420.5896,420.9551,13512.0
2022-09-02 14:00:00,437.66,438.68,437.51,438.34,11350.0,420.9647,421.9458,420.8204,421.6187,11350.0
2022-09-02 14:10:00,438.62,438.72,437.92,438.12,7260.0,421.8881,421.9842,421.2148,421.4071,7260.0
2022-09-02 14:20:00,438.03,439.03,437.91,438.89,5706.0,421.3206,422.2824,421.2051,422.1478,5706.0
2022-09-02 14:30:00,438.65,439.59,438.5,439.59,3299.0,421.9169,422.8211,421.7726,422.8211,3299.0
2022-09-02 14:40:00,439.53,439.59,438.82,439.0,8248.0,422.7633,422.8211,422.0804,422.2536,8248.0
2022-09-02 14:50:00,438.95,439.06,437.86,438.14,6564.0,422.2055,422.3113,421.157,421.4264,6564.0
2022-09-02 15:00:00,437.93,439.48,437.93,438.93,12933.0,421.2244,422.7152,421.2244,422.1862,12933.0
2022-09-02 15:10:00,438.97,439.17,438.36,438.58,10430.0,422.2247,422.4171,421.638,421.8496,10430.0
2022-09-02 15:20:00,438.57,439.06,437.33,437.91,8380.0,421.84,422.3113,420.6473,421.2051,8380.0
2022-09-02 15:30:00,437.64,437.64,435.78,435.9,17592.0,420.9454,420.9454,419.1564,419.2718,17592.0
2022-09-02 15:40:00,436.02,436.66,435.55,436.58,12326.0,419.3872,420.0028,418.9352,419.9259,12326.0
2022-09-02 15:50:00,436.73,438.13,436.59,437.43,73076.0,420.0702,421.4167,419.9355,420.7434,73076.0
2022-09-06 09:30:00,438.8,439.36,437.25,437.25,16295.0,422.0612,422.5998,420.5703,420.5703,16295.0
2022-09-06 09:40:00,437.48,437.5,435.5,435.67,22526.0,420.7915,420.8108,418.8871,419.0506,22526.0
2022-09-06 09:50:00,435.73,435.73,433.98,435.33,12640.0,419.1083,419.1083,417.4251,418.7236,12640.0
2022-09-06 10:00:00,435.12,435.22,432.4,432.82,22658.0,418.5216,418.6178,415.9053,416.3093,22658.0
2022-09-06 10:10:00,432.61,432.96,431.59,432.63,30840.0,416.1073,416.444,415.1262,416.1266,30840.0
2022-09-06 10:20:00,432.57,434.0,431.88,433.6,24451.0,416.0688,417.4443,415.4052,417.0596,24451.0
2022-09-06 10:30:00,433.71,434.35,432.56,434.35,11636.0,417.1654,417.7809,416.0592,417.7809,11636.0
2022-09-06 10:40:00,434.19,435.46,434.19,434.53,28487.0,417.627,418.8486,417.627,417.9541,28487.0
2022-09-06 10:50:00,434.83,436.34,434.83,435.99,15485.0,418.2426,419.695,418.2426,419.3584,15485.0
2022-09-06 11:00:00,435.52,437.09,435.27,436.41,16257.0,418.9063,420.4164,418.6658,419.7624,16257.0
2022-09-06 11:10:00,436.48,436.56,435.52,435.78,5675.0,419.8297,419.9066,418.9063,419.1564,5675.0
2022-09-06 11:20:00,435.8,436.3,435.0,435.33,9275.0,419.1756,419.6566,418.4061,418.7236,9275.0
2022-09-06 11:30:00,435.3,436.92,435.14,435.9,6516.0,418.6947,420.2529,418.5408,419.2718,6516.0
2022-09-06 11:40:00,435.97,437.73,435.85,436.68,6230.0,419.3391,421.032,419.2237,420.0221,6230.0
2022-09-06 11:50:00,437.01,437.61,437.01,437.43,2993.0,420.3395,420.9166,420.3395,420.7434,2993.0
2022-09-06 12:00:00,437.39,437.69,435.86,435.86,11800.0,420.705,420.9935,419.2333,419.2333,11800.0
2022-09-06 12:10:00,435.95,436.07,434.74,435.09,12182.0,419.3199,419.4353,418.1561,418.4927,12182.0
2022-09-06 12:20:00,435.17,435.39,434.38,435.08,11199.0,418.5697,418.7813,417.8098,418.4831,11199.0
2022-09-06 12:30:00,435.19,435.2,434.64,435.0,3071.0,418.5889,418.5985,418.0599,418.4061,3071.0
2022-09-06 12:40:00,434.92,435.93,434.54,435.75,4200.0,418.3292,419.3007,417.9637,419.1275,4200.0
2022-09-06 12:50:00,435.64,436.09,435.32,435.58,3771.0,419.0217,419.4546,418.7139,418.964,3771.0
2022-09-06 13:00:00,435.31,435.34,433.74,433.74,10784.0,418.7043,418.7332,417.1942,417.1942,10784.0
2022-09-06 13:10:00,433.69,433.97,433.06,433.64,16981.0,417.1461,417.4154,416.5401,417.098,16981.0
2022-09-06 13:20:00,433.8,433.92,433.25,433.56,9312.0,417.2519,417.3673,416.7229,417.0211,9312.0
2022-09-06 13:30:00,433.43,434.18,433.43,434.01,46228.0,416.896,417.6174,416.896,417.4539,46228.0
2022-09-06 13:40:00,434.03,434.04,433.12,433.17,16063.0,417.4731,417.4828,416.5979,416.646,16063.0
2022-09-06 13:50:00,433.15,434.17,432.87,434.17,4670.0,416.6267,417.6078,416.3574,417.6078,4670.0
2022-09-06 14:00:00,434.11,434.57,433.97,434.37,14195.0,417.5501,417.9925,417.4154,417.8002,14195.0
2022-09-06 14:10:00,434.52,435.57,434.52,435.07,22502.0,417.9445,418.9544,417.9445,418.4735,22502.0
2022-09-06 14:20:00,435.18,435.18,434.64,434.78,5034.0,418.5793,418.5793,418.0599,418.1945,5034.0
2022-09-06 14:30:00,434.84,434.91,433.87,434.51,17828.0,418.2522,418.3196,417.3193,417.9348,17828.0
2022-09-06 14:40:00,434.46,434.46,433.91,434.33,6058.0,417.8867,417.8867,417.3577,417.7617,6058.0
2022-09-06 14:50:00,434.32,434.54,433.54,433.9,9988.0,417.7521,417.9637,417.0018,417.3481,9988.0
2022-09-06 15:00:00,434.05,434.56,433.34,434.54,9803.0,417.4924,417.9829,416.8095,417.9637,9803.0
2022-09-06 15:10:00,434.59,435.04,434.37,434.39,13274.0,418.0118,418.4446,417.8002,417.8194,13274.0
2022-09-06 15:20:00,434.21,434.56,433.46,434.24,13540.0,417.6463,417.9829,416.9249,417.6751,13540.0
2022-09-06 15:30:00,434.06,434.06,433.09,433.71,16609.0,417.502,417.502,416.569,417.1654,16609.0
2022-09-06 15:40:00,433.63,435.04,433.63,434.85,14067.0,417.0884,418.4446,417.0884,418.2619,14067.0
2022-09-06 15:50:00,434.79,435.0,433.76,434.63,70055.0,418.2042,418.4061,417.2134,418.0503,70055.0
2022-09-07 09:30:00,433.95,436.28,433.29,436.26,20538.0,417.3962,419.6373,416.7614,419.6181,20538.0
2022-09-07 09:40:00,436.03,436.88,435.67,436.54,20690.0,419.3969,420.2144,419.0506,419.8874,20690.0
2022-09-07 09:50:00,436.49,436.55,435.55,435.81,7294.0,419.8393,419.897,418.9352,419.1852,7294.0
2022-09-07 10:00:00,435.51,436.88,435.28,436.42,11465.0,418.8967,420.2144,418.6755,419.772,11465.0
2022-09-07 10:10:00,436.58,436.59,434.94,435.89,2615.0,419.9259,419.9355,418.3484,419.2622,2615.0
2022-09-07 10:20:00,435.85,436.93,435.35,436.93,4586.0,419.2237,420.2625,418.7428,420.2625,4586.0
2022-09-07 10:30:00,437.07,438.06,437.04,437.53,12954.0,420.3972,421.3494,420.3683,420.8396,12954.0
2022-09-07 10:40:00,437.43,438.01,437.27,437.56,13448.0,420.7434,421.3013,420.5896,420.8685,13448.0
2022-09-07 10:50:00,437.57,438.06,437.39,437.86,1645.0,420.8781,421.3494,420.705,421.157,1645.0
2022-09-07 11:00:00,437.78,438.62,437.51,438.62,3611.0,421.0801,421.8881,420.8204,421.8881,3611.0
2022-09-07 11:10:00,438.59,439.14,438.59,438.61,2449.0,421.8592,422.3882,421.8592,421.8784,2449.0
2022-09-07 11:20:00,438.78,439.05,438.54,438.54,1824.0,422.042,422.3017,421.8111,421.8111,1824.0
2022-09-07 11:30:00,438.68,439.01,438.23,438.85,4234.0,421.9458,422.2632,421.5129,422.1093,4234.0
2022-09-07 11:40:00,438.9,438.91,438.28,438.89,1700.0,422.1574,422.167,421.561,422.1478,1700.0
2022-09-07 11:50:00,438.97,439.26,438.79,438.87,1992.0,422.2247,422.5036,422.0516,422.1285,1992.0
2022-09-07 12:00:00,439.1,439.11,438.45,439.11,5750.0,422.3497,422.3594,421.7245,422.3594,5750.0
2022-09-07 12:10:00,438.71,438.96,438.2,438.22,1716.0,421.9746,422.2151,421.4841,421.5033,1716.0
2022-09-07 12:20:00,438.05,438.48,437.64,438.47,5606.0,421.3398,421.7534,420.9454,421.7438,5606.0
2022-09-07 12:30:00,438.44,438.62,438.21,438.62,826.0,421.7149,421.8881,421.4937,421.8881,826.0
2022-09-07 12:40:00,439.51,440.12,439.11,439.88,6713.0,422.7441,423.3308,422.3594,423.1,6713.0
2022-09-07 12:50:00,439.87,439.87,439.58,439.61,2407.0,423.0904,423.0904,422.8114,422.8403,2407.0
2022-09-07 13:00:00,439.92,440.54,439.89,440.41,7056.0,423.1385,423.7348,423.1096,423.6098,7056.0
2022-09-07 13:10:00,440.36,440.44,440.06,440.08,3156.0,423.5617,423.6386,423.2731,423.2924,3156.0
2022-09-07 13:20:00,440.07,440.72,440.07,440.13,3842.0,423.2827,423.9079,423.2827,423.3405,3842.0
2022-09-07 13:30:00,440.34,441.23,440.34,441.13,12225.0,423.5424,424.3985,423.5424,424.3023,12225.0
2022-09-07 13:40:00,441.21,441.74,441.16,441.6,9822.0,424.3793,424.889,424.3312,424.7544,9822.0
2022-09-07 13:50:00,441.74,442.0,441.73,441.9,6100.0,424.889,425.1391,424.8794,425.0429,6100.0
2022-09-07 14:00:00,441.91,442.79,441.91,442.33,11285.0,425.0526,425.899,425.0526,425.4565,11285.0
2022-09-07 14:10:00,442.29,442.69,441.96,441.96,13005.0,425.4181,425.8028,425.1006,425.1006,13005.0
2022-09-07 14:20:00,442.05,442.81,441.86,442.81,9190.0,425.1872,425.9182,425.0045,425.9182,9190.0
2022-09-07 14:30:00,442.77,443.13,442.75,443.09,4907.0,425.8797,426.226,425.8605,426.1875,4907.0
2022-09-07 14:40:00,443.07,443.36,443.03,443.2,6824.0,426.1683,426.4472,426.1298,426.2933,6824.0
2022-09-07 14:50:00,443.34,444.03,443.18,443.98,8392.0,426.428,427.0917,426.2741,427.0436,8392.0
2022-09-07 15:00:00,443.89,444.26,443.78,444.26,7641.0,426.957,427.3129,426.8512,427.3129,7641.0
2022-09-07 15:10:00,444.23,444.75,444.02,444.02,10745.0,427.2841,427.7842,427.0821,427.0821,10745.0
2022-09-07 15:20:00,444.05,444.71,443.94,444.71,3886.0,427.1109,427.7457,427.0051,427.7457,3886.0
2022-09-07 15:30:00,444.59,445.01,444.19,444.23,3861.0,427.6303,428.0343,427.2456,427.2841,3861.0
2022-09-07 15:40:00,444.17,445.16,444.12,444.99,4754.0,427.2263,428.1786,427.1782,428.0151,4754.0
2022-09-07 15:50:00,444.95,444.95,444.01,444.56,40088.0,427.9766,427.9766,427.0724,427.6015,40088.0
2022-09-08 09:30:00,440.73,441.01,439.4,440.1,15775.0,423.9176,424.1869,422.6383,423.3116,15775.0
2022-09-08 09:40:00,439.62,442.61,439.01,442.17,14694.0,422.8499,425.7258,422.2632,425.3026,14694.0
2022-09-08 09:50:00,441.92,443.81,441.81,443.3,28015.0,425.0622,426.8801,424.9564,426.3895,28015.0
2022-09-08 10:00:00,443.38,443.71,441.75,443.49,13991.0,426.4665,426.7839,424.8987,426.5723,13991.0
2022-09-08 10:10:00,443.25,444.94,442.66,444.86,15517.0,426.3414,427.967,425.7739,427.89,15517.0
2022-09-08 10:20:00,444.91,445.3,443.82,444.46,18494.0,427.9381,428.3132,426.8897,427.5053,18494.0
2022-09-08 10:30:00,444.15,446.25,444.03,446.09,10263.0,427.2071,429.227,427.0917,429.0731,10263.0
2022-09-08 10:40:00,445.97,446.39,445.8,446.05,6003.0,428.9577,429.3617,428.7942,429.0346,6003.0
2022-09-08 10:50:00,446.03,446.6,445.55,446.31,3520.0,429.0154,429.5636,428.5537,429.2847,3520.0
2022-09-08 11:00:00,446.45,447.4,446.45,447.06,6844.0,429.4194,430.3331,429.4194,430.0061,6844.0
2022-09-08 11:10:00,446.52,447.3,446.51,447.13,5997.0,429.4867,430.2369,429.4771,430.0734,5997.0
2022-09-08 11:20:00,447.13,447.2,446.77,446.82,1969.0,430.0734,430.1408,429.7272,429.7753,1969.0
2022-09-08 11:30:00,446.91,447.35,446.53,446.53,3980.0,429.8618,430.285,429.4963,429.4963,3980.0
2022-09-08 11:40:00,446.49,446.76,446.24,446.45,7918.0,429.4578,429.7175,429.2174,429.4194,7918.0
2022-09-08 11:50:00,446.45,447.01,446.39,446.75,1895.0,429.4194,429.958,429.3617,429.7079,1895.0
2022-09-08 12:00:00,446.99,446.99,442.89,443.73,17709.0,429.9388,429.9388,425.9952,426.8031,17709.0
2022-09-08 12:10:00,443.64,444.06,442.97,443.85,13691.0,426.7166,427.1205,426.0721,426.9185,13691.0
2022-09-08 12:20:00,443.95,443.95,442.85,443.53,10403.0,427.0147,427.0147,425.9567,426.6108,10403.0
2022-09-08 12:30:00,443.83,444.83,443.82,444.77,1852.0,426.8993,427.8612,426.8897,427.8035,1852.0
2022-09-08 12:40:00,445.07,445.94,445.07,445.65,3050.0,428.092,428.9288,428.092,428.6499,3050.0
2022-09-08 12:50:00,445.85,446.23,445.85,445.98,3629.0,428.8423,429.2078,428.8423,428.9673,3629.0
2022-09-08 13:00:00,445.94,445.94,445.06,445.06,1135.0,428.9288,428.9288,428.0824,428.0824,1135.0
2022-09-08 13:10:00,445.72,447.09,445.72,446.75,14501.0,428.7172,430.035,428.7172,429.7079,14501.0
2022-09-08 13:20:00,447.01,447.3,446.81,447.11,10980.0,429.958,430.2369,429.7656,430.0542,10980.0
2022-09-08 13:30:00,447.02,447.63,446.62,447.34,5108.0,429.9676,430.5544,429.5829,430.2754,5108.0
2022-09-08 13:40:00,447.25,447.46,447.16,447.46,3886.0,430.1888,430.3908,430.1023,430.3908,3886.0
2022-09-08 13:50:00,447.45,447.45,446.16,447.16,19667.0,430.3812,430.3812,429.1404,430.1023,19667.0
2022-09-08 14:00:00,447.28,447.81,447.12,447.12,2278.0,430.2177,430.7275,430.0638,430.0638,2278.0
2022-09-08 14:10:00,447.45,447.45,446.9,447.05,1305.0,430.3812,430.3812,429.8522,429.9965,1305.0
2022-09-08 14:20:00,447.3,447.65,447.29,447.65,1281.0,430.2369,430.5736,430.2273,430.5736,1281.0
2022-09-08 14:30:00,447.55,448.05,447.55,448.05,8714.0,430.4774,430.9583,430.4774,430.9583,8714.0
2022-09-08 14:40:00,447.87,447.9,446.14,446.48,13649.0,430.7852,430.8141,429.1212,429.4482,13649.0
2022-09-08 14:50:00,446.45,446.95,446.41,446.69,2410.0,429.4194,429.9003,429.3809,429.6502,2410.0
2022-09-08 15:00:00,446.78,446.93,445.96,446.58,4820.0,429.7368,429.8811,428.9481,429.5444,4820.0
2022-09-08 15:10:00,446.46,447.41,446.2,447.29,3616.0,429.429,430.3427,429.1789,430.2273,3616.0
2022-09-08 15:20:00,447.16,447.71,447.16,447.44,1969.0,430.1023,430.6313,430.1023,430.3716,1969.0
2022-09-08 15:30:00,447.44,447.84,447.07,447.3,20679.0,430.3716,430.7563,430.0157,430.2369,20679.0
2022-09-08 15:40:00,447.3,447.39,446.63,446.82,30719.0,430.2369,430.3235,429.5925,429.7753,30719.0
2022-09-08 15:50:00,447.06,448.71,447.06,448.7,40825.0,430.0061,431.5932,430.0061,431.5835,40825.0
2022-09-09 09:30:00,451.58,453.27,451.57,453.14,25262.0,434.3537,435.9792,434.3441,435.8542,25262.0
2022-09-09 09:40:00,453.19,453.3,452.22,452.71,25834.0,435.9023,436.0081,434.9693,435.4406,25834.0
2022-09-09 09:50:00,452.8,453.68,452.42,453.68,7400.0,435.5271,436.3736,435.1616,436.3736,7400.0
2022-09-09 10:00:00,453.7,455.48,453.62,455.48,12244.0,436.3928,438.1049,436.3159,438.1049,12244.0
2022-09-09 10:10:00,455.17,456.11,454.81,455.15,13725.0,437.8067,438.7109,437.4605,437.7875,13725.0
2022-09-09 10:20:00,455.1,455.36,454.51,455.34,6975.0,437.7394,437.9895,437.1719,437.9702,6975.0
2022-09-09 10:30:00,455.25,455.47,454.91,455.14,21941.0,437.8837,438.0953,437.5566,437.7779,21941.0
2022-09-09 10:40:00,455.36,456.13,455.36,455.8,17530.0,437.9895,438.7301,437.9895,438.4127,17530.0
2022-09-09 10:50:00,455.94,455.94,455.22,455.29,6197.0,438.5474,438.5474,437.8548,437.9221,6197.0
2022-09-09 11:00:00,455.4,455.42,454.45,454.78,4218.0,438.028,438.0472,437.1142,437.4316,4218.0
2022-09-09 11:10:00,454.48,454.82,454.24,454.4,6823.0,437.143,437.4701,436.9122,437.0661,6823.0
2022-09-09 11:20:00,454.28,454.9,453.97,454.67,8490.0,436.9507,437.547,436.6525,437.3258,8490.0
2022-09-09 11:30:00,454.55,455.09,454.14,455.08,6592.0,437.2104,437.7298,436.816,437.7202,6592.0
2022-09-09 11:40:00,455.14,455.15,454.76,454.83,2270.0,437.7779,437.7875,437.4124,437.4797,2270.0
2022-09-09 11:50:00,454.86,455.25,454.5,455.25,6931.0,437.5085,437.8837,437.1623,437.8837,6931.0
2022-09-09 12:00:00,455.04,455.18,454.16,454.48,7147.0,437.6817,437.8163,436.8353,437.143,7147.0
2022-09-09 12:10:00,454.66,454.97,454.51,454.74,3798.0,437.3162,437.6144,437.1719,437.3931,3798.0
2022-09-09 12:20:00,454.63,454.63,454.01,454.62,3070.0,437.2873,437.2873,436.691,437.2777,3070.0
2022-09-09 12:30:00,454.61,455.25,454.6,455.09,4659.0,437.2681,437.8837,437.2585,437.7298,4659.0
2022-09-09 12:40:00,455.25,455.59,454.98,455.59,2589.0,437.8837,438.2107,437.624,438.2107,2589.0
2022-09-09 12:50:00,455.79,455.83,455.63,455.74,1200.0,438.4031,438.4415,438.2492,438.355,1200.0
2022-09-09 13:00:00,455.77,455.86,455.27,455.86,2740.0,438.3838,438.4704,437.9029,438.4704,2740.0
2022-09-09 13:10:00,455.81,456.23,455.81,456.21,1820.0,438.4223,438.8263,438.4223,438.8071,1820.0
2022-09-09 13:20:00,456.0,456.35,455.98,456.13,1800.0,438.6051,438.9417,438.5858,438.7301,1800.0
2022-09-09 13:30:00,456.58,456.65,456.57,456.62,989.0,439.1629,439.2303,439.1533,439.2014,989.0
2022-09-09 13:40:00,456.54,456.54,455.96,456.27,2257.0,439.1245,439.1245,438.5666,438.8648,2257.0
2022-09-09 13:50:00,456.18,456.29,456.05,456.25,1072.0,438.7782,438.884,438.6532,438.8455,1072.0
2022-09-09 14:00:00,456.25,456.26,455.67,456.02,7333.0,438.8455,438.8551,438.2877,438.6243,7333.0
2022-09-09 14:10:00,456.05,456.63,455.9,456.56,4400.0,438.6532,439.211,438.5089,439.1437,4400.0
2022-09-09 14:20:00,456.58,456.8,456.54,456.66,3828.0,439.1629,439.3745,439.1245,439.2399,3828.0
2022-09-09 14:30:00,456.65,456.7,456.28,456.6,10009.0,439.2303,439.2784,438.8744,439.1822,10009.0
2022-09-09 14:40:00,456.55,456.73,456.25,456.42,7102.0,439.1341,439.3072,438.8455,439.009,7102.0
2022-09-09 14:50:00,456.32,456.87,456.12,456.87,8686.0,438.9129,439.4419,438.7205,439.4419,8686.0
2022-09-09 15:00:00,456.99,457.25,456.77,456.89,8697.0,439.5573,439.8074,439.3457,439.4611,8697.0
2022-09-09 15:10:00,456.99,457.46,456.98,457.46,7883.0,439.5573,440.0094,439.5477,440.0094,7883.0
2022-09-09 15:20:00,457.37,457.39,457.02,457.07,8599.0,439.9228,439.942,439.5862,439.6342,8599.0
2022-09-09 15:30:00,456.92,457.02,456.48,456.58,16953.0,439.49,439.5862,439.0668,439.1629,16953.0
2022-09-09 15:40:00,456.61,457.14,456.59,456.7,16053.0,439.1918,439.7016,439.1726,439.2784,16053.0
2022-09-09 15:50:00,456.7,456.93,456.23,456.7,77448.0,439.2784,439.4996,438.8263,439.2784,77448.0
2022-09-12 09:30:00,459.7,460.64,458.67,458.93,25962.0,442.1639,443.0681,441.1732,441.4233,25962.0
2022-09-12 09:40:00,458.86,460.63,458.85,460.28,30427.0,441.356,443.0584,441.3463,442.7218,30427.0
2022-09-12 09:50:00,460.29,463.36,460.29,463.26,92781.0,442.7314,445.6843,442.7314,445.5881,92781.0
2022-09-12 10:00:00,463.33,463.61,462.02,462.1,35490.0,445.6554,445.9248,444.3954,444.4724,35490.0
2022-09-12 10:10:00,462.21,462.66,461.51,462.66,7279.0,444.5782,445.011,443.9049,445.011,7279.0
2022-09-12 10:20:00,462.53,462.89,462.25,462.25,13958.0,444.886,445.2322,444.6166,444.6166,13958.0
2022-09-12 10:30:00,462.42,462.72,461.88,462.16,14370.0,444.7802,445.0687,444.2608,444.5301,14370.0
2022-09-12 10:40:00,462.1,462.47,461.56,462.47,12510.0,444.4724,444.8283,443.953,444.8283,12510.0
2022-09-12 10:50:00,462.53,462.53,460.89,460.89,2614.0,444.886,444.886,443.3085,443.3085,2614.0
2022-09-12 11:00:00,460.59,460.8,459.91,460.13,4586.0,443.02,443.222,442.3659,442.5775,4586.0
2022-09-12 11:10:00,460.22,460.29,459.73,460.16,6363.0,442.6641,442.7314,442.1928,442.6064,6363.0
2022-09-12 11:20:00,460.62,461.05,460.46,461.05,1409.0,443.0488,443.4624,442.8949,443.4624,1409.0
2022-09-12 11:30:00,461.1,461.14,460.81,461.02,1200.0,443.5105,443.549,443.2316,443.4336,1200.0
2022-09-12 11:40:00,460.77,460.92,460.11,460.2,9154.0,443.1931,443.3374,442.5583,442.6448,9154.0
2022-09-12 11:50:00,460.36,460.47,458.57,459.16,4088.0,442.7987,442.9045,441.077,441.6445,4088.0
2022-09-12 12:00:00,459.37,459.69,458.87,458.87,11885.0,441.8465,442.1543,441.3656,441.3656,11885.0
2022-09-12 12:10:00,458.75,459.53,458.54,459.23,17938.0,441.2502,442.0004,441.0482,441.7118,17938.0
2022-09-12 12:20:00,458.74,459.64,458.74,459.55,6392.0,441.2405,442.1062,441.2405,442.0196,6392.0
2022-09-12 12:30:00,459.62,460.07,459.22,460.03,10186.0,442.087,442.5198,441.7022,442.4813,10186.0
2022-09-12 12:40:00,459.96,460.14,459.51,459.9,14210.0,442.414,442.5871,441.9812,442.3563,14210.0
2022-09-12 12:50:00,459.95,460.29,459.87,460.29,7672.0,442.4044,442.7314,442.3274,442.7314,7672.0
2022-09-12 13:00:00,460.36,460.89,459.53,460.89,9998.0,442.7987,443.3085,442.0004,443.3085,9998.0
2022-09-12 13:10:00,460.74,460.75,460.48,460.56,2441.0,443.1642,443.1739,442.9142,442.9911,2441.0
2022-09-12 13:20:00,460.5,460.71,460.18,460.71,1000.0,442.9334,443.1354,442.6256,443.1354,1000.0
2022-09-12 13:30:00,460.77,460.82,460.63,460.7,1926.0,443.1931,443.2412,443.0584,443.1258,1926.0
2022-09-12 13:40:00,460.58,460.6,460.31,460.43,2601.0,443.0104,443.0296,442.7506,442.8661,2601.0
2022-09-12 13:50:00,460.56,460.82,460.56,460.82,2088.0,442.9911,443.2412,442.9911,443.2412,2088.0
2022-09-12 14:00:00,460.73,460.76,460.24,460.35,3867.0,443.1546,443.1835,442.6833,442.7891,3867.0
2022-09-12 14:10:00,460.27,460.97,460.05,460.43,5693.0,442.7122,443.3855,442.5006,442.8661,5693.0
2022-09-12 14:20:00,460.29,460.85,460.08,460.17,14579.0,442.7314,443.2701,442.5294,442.616,14579.0
2022-09-12 14:30:00,459.99,459.99,459.59,459.78,1297.0,442.4429,442.4429,442.0581,442.2409,1297.0
2022-09-12 14:40:00,459.95,460.46,459.88,460.46,2154.0,442.4044,442.8949,442.3371,442.8949,2154.0
2022-09-12 14:50:00,460.55,460.6,460.3,460.38,2654.0,442.9815,443.0296,442.741,442.818,2654.0
2022-09-12 15:00:00,460.51,461.19,460.46,461.19,2479.0,442.943,443.5971,442.8949,443.5971,2479.0
2022-09-12 15:10:00,461.09,461.11,460.75,460.78,6246.0,443.5009,443.5201,443.1739,443.2027,6246.0
2022-09-12 15:20:00,460.82,461.13,460.54,460.54,1659.0,443.2412,443.5394,442.9719,442.9719,1659.0
2022-09-12 15:30:00,460.53,460.56,459.98,460.09,3147.0,442.9623,442.9911,442.4332,442.539,3147.0
2022-09-12 15:40:00,460.15,460.74,459.99,460.52,7509.0,442.5968,443.1642,442.4429,442.9526,7509.0
2022-09-12 15:50:00,460.48,461.23,460.27,461.11,67098.0,442.9142,443.6356,442.7122,443.5201,67098.0
2022-09-13 09:30:00,450.12,451.76,449.53,450.24,24147.0,432.9494,434.5268,432.3819,433.0648,24147.0
2022-09-13 09:40:00,450.38,451.1,449.76,450.93,10962.0,433.1994,433.892,432.6031,433.7285,10962.0
2022-09-13 09:50:00,451.93,452.44,451.12,451.23,7187.0,434.6903,435.1809,433.9112,434.017,7187.0
2022-09-13 10:00:00,451.02,451.28,449.89,450.53,25267.0,433.815,434.0651,432.7281,433.3437,25267.0
2022-09-13 10:10:00,450.51,451.92,449.99,451.66,4292.0,433.3245,434.6807,432.8243,434.4306,4292.0
2022-09-13 10:20:00,451.78,451.78,449.8,450.45,24795.0,434.546,434.546,432.6416,433.2668,24795.0
2022-09-13 10:30:00,450.17,450.57,449.03,449.08,11540.0,432.9975,433.3822,431.9009,431.949,11540.0
2022-09-13 10:40:00,449.24,449.24,447.51,447.51,11812.0,432.1029,432.1029,430.4389,430.4389,11812.0
2022-09-13 10:50:00,447.42,448.39,447.19,448.13,5054.0,430.3524,431.2854,430.1311,431.0353,5054.0
2022-09-13 11:00:00,448.01,448.58,448.0,448.06,5505.0,430.9199,431.4681,430.9102,430.9679,5505.0
2022-09-13 11:10:00,448.22,448.97,447.63,448.35,14552.0,431.1218,431.8432,430.5544,431.2469,14552.0
2022-09-13 11:20:00,448.46,448.66,448.34,448.66,1270.0,431.3527,431.5451,431.2373,431.5451,1270.0
2022-09-13 11:30:00,448.62,449.16,448.39,449.16,3558.0,431.5066,432.026,431.2854,432.026,3558.0
2022-09-13 11:40:00,448.94,448.94,447.94,448.34,12068.0,431.8144,431.8144,430.8525,431.2373,12068.0
2022-09-13 11:50:00,448.09,448.86,447.91,448.47,3101.0,430.9968,431.7374,430.8237,431.3623,3101.0
2022-09-13 12:00:00,448.57,449.77,448.5,449.71,2560.0,431.4585,432.6127,431.3912,432.555,2560.0
2022-09-13 12:10:00,449.73,450.06,449.73,450.06,400.0,432.5742,432.8917,432.5742,432.8917,400.0
2022-09-13 12:20:00,449.69,449.74,448.7,448.97,10080.0,432.5358,432.5839,431.5835,431.8432,10080.0
2022-09-13 12:30:00,448.9,449.38,448.33,449.29,49653.0,431.7759,432.2376,431.2276,432.151,49653.0
2022-09-13 12:40:00,449.29,449.44,448.74,449.1,10142.0,432.151,432.2953,431.622,431.9683,10142.0
2022-09-13 12:50:00,449.27,449.43,448.88,448.96,4309.0,432.1318,432.2857,431.7567,431.8336,4309.0
2022-09-13 13:00:00,448.84,449.57,448.64,448.64,5779.0,431.7182,432.4203,431.5258,431.5258,5779.0
2022-09-13 13:10:00,448.6,449.15,448.58,448.59,7666.0,431.4873,432.0164,431.4681,431.4777,7666.0
2022-09-13 13:20:00,448.67,449.61,448.32,449.61,4520.0,431.5547,432.4588,431.218,432.4588,4520.0
2022-09-13 13:30:00,449.5,449.86,449.28,449.28,2700.0,432.353,432.6993,432.1414,432.1414,2700.0
2022-09-13 13:40:00,449.31,449.33,448.89,449.05,5592.0,432.1703,432.1895,431.7663,431.9202,5592.0
2022-09-13 13:50:00,449.08,449.08,448.55,448.59,1200.0,431.949,431.949,431.4393,431.4777,1200.0
2022-09-13 14:00:00,448.3,448.39,448.06,448.19,3190.0,431.1988,431.2854,430.9679,431.093,3190.0
2022-09-13 14:10:00,447.92,448.31,447.81,448.17,3000.0,430.8333,431.2084,430.7275,431.0738,3000.0
2022-09-13 14:20:00,448.38,448.38,447.34,447.43,8556.0,431.2757,431.2757,430.2754,430.362,8556.0
2022-09-13 14:30:00,447.45,447.53,446.99,447.0,7309.0,430.3812,430.4582,429.9388,429.9484,7309.0
2022-09-13 14:40:00,446.99,446.99,446.43,446.52,2797.0,429.9388,429.9388,429.4001,429.4867,2797.0
2022-09-13 14:50:00,446.34,446.49,445.74,446.13,21904.0,429.3136,429.4578,428.7364,429.1116,21904.0
2022-09-13 15:00:00,446.41,446.49,445.33,445.45,3932.0,429.3809,429.4578,428.3421,428.4575,3932.0
2022-09-13 15:10:00,445.46,445.54,444.63,444.7,2819.0,428.4671,428.5441,427.6688,427.7361,2819.0
2022-09-13 15:20:00,444.76,444.94,444.24,444.27,6364.0,427.7938,427.967,427.2937,427.3225,6364.0
2022-09-13 15:30:00,444.05,444.12,442.85,443.94,11685.0,427.1109,427.1782,425.9567,427.0051,11685.0
2022-09-13 15:40:00,443.9,443.94,442.66,443.06,17125.0,426.9666,427.0051,425.7739,426.1587,17125.0
2022-09-13 15:50:00,443.2,444.72,443.16,443.99,50337.0,426.2933,427.7554,426.2549,427.0532,50337.0
2022-09-14 09:30:00,444.57,444.97,441.98,442.81,26422.0,427.6111,427.9958,425.1199,425.9182,26422.0
2022-09-14 09:40:00,442.85,443.92,442.3,442.93,13169.0,425.9567,426.9859,425.4277,426.0336,13169.0
2022-09-14 09:50:00,442.8,442.92,441.99,442.72,13130.0,425.9086,426.024,425.1295,425.8317,13130.0
2022-09-14 10:00:00,442.98,443.4,442.14,442.75,22801.0,426.0817,426.4857,425.2738,425.8605,22801.0
2022-09-14 10:10:00,442.53,443.1,441.73,441.73,12270.0,425.6489,426.1972,424.8794,424.8794,12270.0
2022-09-14 10:20:00,441.88,442.06,439.32,439.38,15326.0,425.0237,425.1968,422.5614,422.6191,15326.0
2022-09-14 10:30:00,439.05,442.26,439.05,442.05,16125.0,422.3017,425.3892,422.3017,425.1872,16125.0
2022-09-14 10:40:00,441.86,443.0,441.72,442.61,6967.0,425.0045,426.101,424.8698,425.7258,6967.0
2022-09-14 10:50:00,442.72,444.11,442.63,443.81,9837.0,425.8317,427.1686,425.7451,426.8801,9837.0
2022-09-14 11:00:00,444.15,444.31,443.26,444.0,3733.0,427.2071,427.361,426.3511,427.0628,3733.0
2022-09-14 11:10:00,444.62,445.05,443.77,443.78,4081.0,427.6592,428.0728,426.8416,426.8512,4081.0
2022-09-14 11:20:00,443.34,444.08,443.33,443.54,3500.0,426.428,427.1398,426.4184,426.6204,3500.0
2022-09-14 11:30:00,443.61,443.78,443.19,443.78,3777.0,426.6877,426.8512,426.2837,426.8512,3777.0
2022-09-14 11:40:00,443.73,444.78,443.6,444.27,3226.0,426.8031,427.8131,426.6781,427.3225,3226.0
2022-09-14 11:50:00,444.35,444.59,443.75,443.75,2100.0,427.3995,427.6303,426.8224,426.8224,2100.0
2022-09-14 12:00:00,443.77,443.77,443.21,443.53,1942.0,426.8416,426.8416,426.303,426.6108,1942.0
2022-09-14 12:10:00,443.52,444.04,443.13,443.92,3327.0,426.6011,427.1013,426.226,426.9859,3327.0
2022-09-14 12:20:00,443.88,443.96,443.14,443.14,1744.0,426.9474,427.0243,426.2356,426.2356,1744.0
2022-09-14 12:30:00,443.26,444.4,442.96,444.4,6832.0,426.3511,427.4476,426.0625,427.4476,6832.0
2022-09-14 12:40:00,444.33,444.82,444.33,444.61,1050.0,427.3802,427.8515,427.3802,427.6496,1050.0
2022-09-14 12:50:00,444.77,444.77,444.15,444.36,13121.0,427.8035,427.8035,427.2071,427.4091,13121.0
2022-09-14 13:00:00,444.77,444.88,444.14,444.4,2850.0,427.8035,427.9093,427.1975,427.4476,2850.0
2022-09-14 13:10:00,444.48,445.06,444.48,444.71,4495.0,427.5245,428.0824,427.5245,427.7457,4495.0
2022-09-14 13:20:00,444.72,444.76,444.11,444.36,2200.0,427.7554,427.7938,427.1686,427.4091,2200.0
2022-09-14 13:30:00,444.57,444.58,443.71,443.82,2700.0,427.6111,427.6207,426.7839,426.8897,2700.0
2022-09-14 13:40:00,443.74,443.99,442.33,442.59,13064.0,426.8127,427.0532,425.4565,425.7066,13064.0
2022-09-14 13:50:00,443.15,443.16,442.33,442.33,4055.0,426.2452,426.2549,425.4565,425.4565,4055.0
2022-09-14 14:00:00,442.55,442.7,441.78,441.91,15268.0,425.6681,425.8124,424.9275,425.0526,15268.0
2022-09-14 14:10:00,442.09,442.46,441.84,442.41,2987.0,425.2257,425.5816,424.9852,425.5335,2987.0
2022-09-14 14:20:00,442.45,442.55,442.32,442.41,2018.0,425.572,425.6681,425.4469,425.5335,2018.0
2022-09-14 14:30:00,442.53,443.17,442.53,442.98,2200.0,425.6489,426.2645,425.6489,426.0817,2200.0
2022-09-14 14:40:00,442.75,443.0,442.12,442.5,4683.0,425.8605,426.101,425.2545,425.62,4683.0
2022-09-14 14:50:00,442.46,442.62,441.42,441.71,2849.0,425.5816,425.7355,424.5812,424.8602,2849.0
2022-09-14 15:00:00,441.57,441.88,441.02,441.7,12940.0,424.7255,425.0237,424.1965,424.8506,12940.0
2022-09-14 15:10:00,441.78,441.78,439.81,440.3,13331.0,424.9275,424.9275,423.0327,423.504,13331.0
2022-09-14 15:20:00,440.27,440.99,439.83,440.57,9405.0,423.4751,424.1676,423.0519,423.7637,9405.0
2022-09-14 15:30:00,440.32,440.84,439.5,440.75,6758.0,423.5232,424.0234,422.7345,423.9368,6758.0
2022-09-14 15:40:00,440.84,441.97,440.58,441.88,14865.0,424.0234,425.1103,423.7733,425.0237,14865.0
2022-09-14 15:50:00,441.98,444.08,441.98,444.05,77579.0,425.1199,427.1398,425.1199,427.1109,77579.0
2022-09-15 09:30:00,441.9,443.34,441.9,442.96,26370.0,425.0429,426.428,425.0429,426.0625,26370.0
2022-09-15 09:40:00,442.8,446.1,442.8,446.1,9939.0,425.9086,429.0827,425.9086,429.0827,9939.0
2022-09-15 09:50:00,446.03,446.81,445.83,446.4,2880.0,429.0154,429.7656,428.823,429.3713,2880.0
2022-09-15 10:00:00,446.88,447.44,446.65,447.14,2424.0,429.833,430.3716,429.6117,430.083,2424.0
2022-09-15 10:10:00,447.35,448.18,447.35,447.86,4932.0,430.285,431.0834,430.285,430.7756,4932.0
2022-09-15 10:20:00,447.6,447.6,445.0,445.0,5325.0,430.5255,430.5255,428.0247,428.0247,5325.0
2022-09-15 10:30:00,445.23,446.11,444.26,445.63,4506.0,428.2459,429.0923,427.3129,428.6306,4506.0
2022-09-15 10:40:00,445.66,445.74,444.78,444.78,7670.0,428.6595,428.7364,427.8131,427.8131,7670.0
2022-09-15 10:50:00,444.35,444.35,443.03,443.21,16155.0,427.3995,427.3995,426.1298,426.303,16155.0
2022-09-15 11:00:00,443.18,443.7,442.67,443.08,5221.0,426.2741,426.7743,425.7836,426.1779,5221.0
2022-09-15 11:10:00,442.39,442.69,441.81,442.65,5882.0,425.5142,425.8028,424.9564,425.7643,5882.0
2022-09-15 11:20:00,443.02,444.15,443.02,443.91,4780.0,426.1202,427.2071,426.1202,426.9763,4780.0
2022-09-15 11:30:00,444.03,444.32,443.81,443.95,3539.0,427.0917,427.3706,426.8801,427.0147,3539.0
2022-09-15 11:40:00,444.08,444.26,443.88,444.06,18081.0,427.1398,427.3129,426.9474,427.1205,18081.0
2022-09-15 11:50:00,443.95,443.95,442.48,443.23,54135.0,427.0147,427.0147,425.6008,426.3222,54135.0
2022-09-15 12:00:00,443.32,443.55,442.94,442.94,48763.0,426.4088,426.63,426.0433,426.0433,48763.0
2022-09-15 12:10:00,442.47,443.24,442.22,443.24,10120.0,425.5912,426.3318,425.3507,426.3318,10120.0
2022-09-15 12:20:00,443.01,443.25,442.49,442.53,4008.0,426.1106,426.3414,425.6104,425.6489,4008.0
2022-09-15 12:30:00,442.69,443.44,442.69,443.44,1967.0,425.8028,426.5242,425.8028,426.5242,1967.0
2022-09-15 12:40:00,443.45,443.78,443.19,443.31,4158.0,426.5338,426.8512,426.2837,426.3991,4158.0
2022-09-15 12:50:00,443.4,443.85,443.36,443.85,5074.0,426.4857,426.9185,426.4472,426.9185,5074.0
2022-09-15 13:00:00,444.43,445.53,444.43,445.4,10992.0,427.4764,428.5345,427.4764,428.4094,10992.0
2022-09-15 13:10:00,445.4,445.94,445.22,445.94,3767.0,428.4094,428.9288,428.2363,428.9288,3767.0
2022-09-15 13:20:00,445.92,446.41,445.77,446.41,3897.0,428.9096,429.3809,428.7653,429.3809,3897.0
2022-09-15 13:30:00,445.8,445.89,445.11,445.13,9768.0,428.7942,428.8807,428.1305,428.1497,9768.0
2022-09-15 13:40:00,445.05,445.05,444.41,444.79,7213.0,428.0728,428.0728,427.4572,427.8227,7213.0
2022-09-15 13:50:00,444.41,444.52,444.27,444.41,808.0,427.4572,427.563,427.3225,427.4572,808.0
2022-09-15 14:00:00,444.21,444.21,442.63,442.94,3915.0,427.2648,427.2648,425.7451,426.0433,3915.0
2022-09-15 14:10:00,442.82,443.81,442.82,443.8,2003.0,425.9278,426.8801,425.9278,426.8705,2003.0
2022-09-15 14:20:00,443.71,444.01,443.41,443.95,1700.0,426.7839,427.0724,426.4953,427.0147,1700.0
2022-09-15 14:30:00,443.93,444.2,443.45,444.04,1600.0,426.9955,427.2552,426.5338,427.1013,1600.0
2022-09-15 14:40:00,443.94,443.94,442.62,442.62,4327.0,427.0051,427.0051,425.7355,425.7355,4327.0
2022-09-15 14:50:00,442.71,442.96,442.15,442.26,5246.0,425.822,426.0625,425.2834,425.3892,5246.0
2022-09-15 15:00:00,442.41,442.47,441.33,441.56,2700.0,425.5335,425.5912,424.4947,424.7159,2700.0
2022-09-15 15:10:00,441.22,441.22,439.98,440.11,15512.0,424.3889,424.3889,423.1962,423.3212,15512.0
2022-09-15 15:20:00,440.03,440.45,439.55,439.73,10550.0,423.2443,423.6482,422.7826,422.9557,10550.0
2022-09-15 15:30:00,439.71,440.46,439.61,440.28,8677.0,422.9365,423.6579,422.8403,423.4847,8677.0
2022-09-15 15:40:00,440.51,441.2,440.21,440.84,26720.0,423.706,424.3696,423.4174,424.0234,26720.0
2022-09-15 15:50:00,440.71,442.03,440.43,441.4,101310.0,423.8983,425.168,423.629,424.562,101310.0
2022-09-16 09:30:00,433.92,435.45,432.15,433.1,37273.0,419.1287,420.6065,417.419,418.3367,37273.0
2022-09-16 09:40:00,432.67,432.86,431.13,431.45,11044.0,417.9213,418.1048,416.4338,416.7429,11044.0
2022-09-16 09:50:00,431.56,431.88,430.03,430.37,7836.0,416.8491,417.1582,415.3713,415.6997,7836.0
2022-09-16 10:00:00,430.81,432.49,430.48,431.37,7978.0,416.1247,417.7474,415.806,416.6656,7978.0
2022-09-16 10:10:00,431.52,433.86,431.52,432.14,24260.0,416.8105,419.0707,416.8105,417.4094,24260.0
2022-09-16 10:20:00,432.1,433.47,431.65,432.99,12220.0,417.3707,418.694,416.9361,418.2304,12220.0
2022-09-16 10:30:00,432.85,434.96,432.84,433.86,6121.0,418.0952,420.1332,418.0855,419.0707,6121.0
2022-09-16 10:40:00,434.2,434.52,433.02,433.02,4681.0,419.3992,419.7082,418.2594,418.2594,4681.0
2022-09-16 10:50:00,433.6,434.25,432.81,432.81,9854.0,418.8196,419.4475,418.0565,418.0565,9854.0
2022-09-16 11:00:00,432.88,433.91,432.88,433.35,17128.0,418.1242,419.119,418.1242,418.5781,17128.0
2022-09-16 11:10:00,433.34,433.57,432.61,433.57,3170.0,418.5685,418.7906,417.8634,418.7906,3170.0
2022-09-16 11:20:00,433.35,433.35,432.4,432.45,2751.0,418.5781,418.5781,417.6605,417.7088,2751.0
2022-09-16 11:30:00,432.23,432.72,431.77,431.93,22916.0,417.4963,417.9696,417.052,417.2065,22916.0
2022-09-16 11:40:00,431.93,432.19,431.42,431.94,13574.0,417.2065,417.4577,416.7139,417.2162,13574.0
2022-09-16 11:50:00,431.76,432.75,431.76,432.75,4600.0,417.0423,417.9986,417.0423,417.9986,4600.0
2022-09-16 12:00:00,432.5,432.59,431.56,431.56,2880.0,417.7571,417.844,416.8491,416.8491,2880.0
2022-09-16 12:10:00,431.65,431.65,430.44,430.88,15607.0,416.9361,416.9361,415.7673,416.1923,15607.0
2022-09-16 12:20:00,430.77,430.77,429.67,429.8,12067.0,416.0861,416.0861,415.0236,415.1491,12067.0
2022-09-16 12:30:00,429.74,430.1,429.47,429.57,4300.0,415.0912,415.4389,414.8304,414.927,4300.0
2022-09-16 12:40:00,429.83,430.84,429.83,430.79,3356.0,415.1781,416.1537,415.1781,416.1054,3356.0
2022-09-16 12:50:00,431.06,431.15,430.67,431.1,3640.0,416.3662,416.4531,415.9895,416.4048,3640.0
2022-09-16 13:00:00,430.7,431.18,430.23,430.34,11947.0,416.0185,416.4821,415.5645,415.6707,11947.0
2022-09-16 13:10:00,430.57,430.64,430.27,430.43,4502.0,415.8929,415.9605,415.6031,415.7577,4502.0
2022-09-16 13:20:00,430.46,430.52,430.07,430.18,5442.0,415.7866,415.8446,415.4099,415.5162,5442.0
2022-09-16 13:30:00,430.12,431.05,430.05,430.73,7493.0,415.4582,416.3565,415.3906,416.0474,7493.0
2022-09-16 13:40:00,430.77,430.91,429.83,429.88,5230.0,416.0861,416.2213,415.1781,415.2264,5230.0
2022-09-16 13:50:00,429.87,430.19,429.6,429.93,6244.0,415.2168,415.5258,414.956,415.2747,6244.0
2022-09-16 14:00:00,429.95,430.62,429.9,430.05,7201.0,415.294,415.9412,415.2457,415.3906,7201.0
2022-09-16 14:10:00,430.22,430.37,429.82,429.82,3095.0,415.5548,415.6997,415.1685,415.1685,3095.0
2022-09-16 14:20:00,429.88,431.58,429.86,431.19,23864.0,415.2264,416.8685,415.2071,416.4918,23864.0
2022-09-16 14:30:00,431.02,431.63,430.76,431.15,15972.0,416.3276,416.9168,416.0764,416.4531,15972.0
2022-09-16 14:40:00,430.99,431.81,430.75,431.71,4964.0,416.2986,417.0906,416.0668,416.994,4964.0
2022-09-16 14:50:00,431.56,432.1,431.33,431.86,11070.0,416.8491,417.3707,416.627,417.1389,11070.0
2022-09-16 15:00:00,431.78,433.19,431.76,433.02,7104.0,417.0616,418.4236,417.0423,418.2594,7104.0
2022-09-16 15:10:00,432.76,432.76,431.37,431.52,9572.0,418.0082,418.0082,416.6656,416.8105,9572.0
2022-09-16 15:20:00,431.81,432.75,431.41,431.72,11139.0,417.0906,417.9986,416.7043,417.0037,11139.0
2022-09-16 15:30:00,431.64,432.45,430.93,432.4,9984.0,416.9264,417.7088,416.2406,417.6605,9984.0
2022-09-16 15:40:00,432.66,432.97,432.01,432.62,27410.0,417.9117,418.2111,417.2838,417.873,27410.0
2022-09-16 15:50:00,432.78,433.74,432.46,433.47,95511.0,418.0276,418.9548,417.7185,418.694,95511.0
2022-09-19 09:30:00,428.96,433.23,428.94,433.09,58099.0,414.3378,418.4622,414.3185,418.327,58099.0
2022-09-19 09:40:00,433.51,435.11,433.43,435.03,24973.0,418.7327,420.2781,418.6554,420.2009,24973.0
2022-09-19 09:50:00,434.97,436.08,434.97,435.45,15847.0,420.1429,421.2151,420.1429,420.6065,15847.0
2022-09-19 10:00:00,435.52,435.52,434.15,434.54,16417.0,420.6742,420.6742,419.3509,419.7276,16417.0
2022-09-19 10:10:00,434.53,436.13,434.47,434.63,8983.0,419.7179,421.2634,419.66,419.8145,8983.0
2022-09-19 10:20:00,434.44,435.71,434.33,435.59,5503.0,419.631,420.8577,419.5247,420.7418,5503.0
2022-09-19 10:30:00,435.58,436.93,435.23,436.22,11689.0,420.7321,422.0361,420.394,421.3503,11689.0
2022-09-19 10:40:00,436.42,437.05,436.29,436.86,16514.0,421.5435,422.152,421.4179,421.9685,16514.0
2022-09-19 10:50:00,436.76,436.83,434.92,435.12,14978.0,421.8719,421.9395,420.0946,420.2878,14978.0
2022-09-19 11:00:00,435.36,436.85,435.28,436.57,15471.0,420.5196,421.9588,420.4423,421.6884,15471.0
2022-09-19 11:10:00,436.68,437.5,436.35,436.8,9670.0,421.7946,422.5867,421.4759,421.9105,9670.0
2022-09-19 11:20:00,436.83,436.83,435.06,435.09,13270.0,421.9395,421.9395,420.2298,420.2588,13270.0
2022-09-19 11:30:00,434.97,435.26,434.09,434.25,3902.0,420.1429,420.423,419.2929,419.4475,3902.0
2022-09-19 11:40:00,434.13,435.27,434.13,435.05,5021.0,419.3315,420.4327,419.3315,420.2202,5021.0
2022-09-19 11:50:00,435.26,435.69,434.51,434.59,4746.0,420.423,420.8384,419.6986,419.7759,4746.0
2022-09-19 12:00:00,434.4,435.24,434.05,435.14,16086.0,419.5923,420.4037,419.2543,420.3071,16086.0
2022-09-19 12:10:00,435.25,435.63,434.88,435.42,9532.0,420.4134,420.7804,420.056,420.5776,9532.0
2022-09-19 12:20:00,435.24,435.35,434.61,434.72,5831.0,420.4037,420.51,419.7952,419.9014,5831.0
2022-09-19 12:30:00,434.59,436.11,434.59,435.81,20648.0,419.7759,421.244,419.7759,420.9543,20648.0
2022-09-19 12:40:00,435.69,435.93,435.54,435.62,7126.0,420.8384,421.0702,420.6935,420.7708,7126.0
2022-09-19 12:50:00,435.63,436.59,435.63,436.59,5301.0,420.7804,421.7077,420.7804,421.7077,5301.0
2022-09-19 13:00:00,436.57,436.57,436.02,436.31,2944.0,421.6884,421.6884,421.1571,421.4372,2944.0
2022-09-19 13:10:00,436.37,436.37,435.66,436.23,4253.0,421.4952,421.4952,420.8094,421.36,4253.0
2022-09-19 13:20:00,436.18,436.74,436.16,436.68,8074.0,421.3117,421.8526,421.2923,421.7946,8074.0
2022-09-19 13:30:00,436.73,436.79,435.7,436.0,8076.0,421.8429,421.9009,420.848,421.1378,8076.0
2022-09-19 13:40:00,435.93,436.58,435.93,436.26,5760.0,421.0702,421.698,421.0702,421.3889,5760.0
2022-09-19 13:50:00,436.29,436.37,435.98,436.06,3230.0,421.4179,421.4952,421.1185,421.1958,3230.0
2022-09-19 14:00:00,436.22,436.38,435.9,436.1,4837.0,421.3503,421.5048,421.0412,421.2344,4837.0
2022-09-19 14:10:00,436.13,436.36,435.84,435.98,4041.0,421.2634,421.4855,420.9833,421.1185,4041.0
2022-09-19 14:20:00,436.02,436.06,435.42,435.8,4418.0,421.1571,421.1958,420.5776,420.9446,4418.0
2022-09-19 14:30:00,435.88,436.59,435.87,436.49,5487.0,421.0219,421.7077,421.0122,421.6111,5487.0
2022-09-19 14:40:00,436.38,436.47,435.84,435.84,9900.0,421.5048,421.5918,420.9833,420.9833,9900.0
2022-09-19 14:50:00,436.04,436.49,436.03,436.46,7204.0,421.1764,421.6111,421.1668,421.5821,7204.0
2022-09-19 15:00:00,436.52,437.6,436.51,437.6,15874.0,421.6401,422.6833,421.6304,422.6833,15874.0
2022-09-19 15:10:00,437.61,438.56,437.46,438.23,35340.0,422.6929,423.6105,422.548,423.2918,35340.0
2022-09-19 15:20:00,438.13,438.82,437.94,438.5,6521.0,423.1952,423.8617,423.0117,423.5526,6521.0
2022-09-19 15:30:00,438.55,439.17,438.55,439.11,10340.0,423.6009,424.1997,423.6009,424.1418,10340.0
2022-09-19 15:40:00,439.12,439.38,438.56,438.56,12917.0,424.1514,424.4026,423.6105,423.6105,12917.0
2022-09-19 15:50:00,438.65,439.02,438.04,438.85,51664.0,423.6975,424.0549,423.1083,423.8906,51664.0
2022-09-20 09:30:00,434.68,435.2,432.93,433.35,22390.0,419.8628,420.3651,418.1724,418.5781,22390.0
2022-09-20 09:40:00,433.1,433.33,432.35,432.66,25757.0,418.3367,418.5588,417.6122,417.9117,25757.0
2022-09-20 09:50:00,432.63,432.75,431.9,432.19,16735.0,417.8827,417.9986,417.1776,417.4577,16735.0
2022-09-20 10:00:00,432.19,433.05,431.54,432.69,22666.0,417.4577,418.2884,416.8298,417.9406,22666.0
2022-09-20 10:10:00,433.0,433.18,431.75,432.22,50908.0,418.2401,418.4139,417.0327,417.4866,50908.0
2022-09-20 10:20:00,432.05,432.56,431.51,432.37,12775.0,417.3224,417.8151,416.8009,417.6315,12775.0
2022-09-20 10:30:00,431.99,432.15,430.83,431.0,9265.0,417.2645,417.419,416.144,416.3082,9265.0
2022-09-20 10:40:00,431.39,432.18,431.38,432.05,7085.0,416.6849,417.448,416.6753,417.3224,7085.0
2022-09-20 10:50:00,432.68,432.93,432.17,432.53,7027.0,417.931,418.1724,417.4384,417.7861,7027.0
2022-09-20 11:00:00,432.53,433.22,432.2,433.22,4485.0,417.7861,418.4526,417.4673,418.4526,4485.0
2022-09-20 11:10:00,433.29,433.36,432.36,432.59,7723.0,418.5202,418.5878,417.6219,417.844,7723.0
2022-09-20 11:20:00,432.3,432.68,432.21,432.49,1982.0,417.5639,417.931,417.477,417.7474,1982.0
2022-09-20 11:30:00,432.47,432.8,432.03,432.03,2589.0,417.7281,418.0469,417.3031,417.3031,2589.0
2022-09-20 11:40:00,432.16,432.68,432.02,432.52,2117.0,417.4287,417.931,417.2935,417.7764,2117.0
2022-09-20 11:50:00,432.38,433.57,432.38,433.27,3041.0,417.6412,418.7906,417.6412,418.5009,3041.0
2022-09-20 12:00:00,433.26,433.74,433.26,433.64,4919.0,418.4912,418.9548,418.4912,418.8582,4919.0
2022-09-20 12:10:00,433.41,433.57,433.09,433.14,2399.0,418.6361,418.7906,418.327,418.3753,2399.0
2022-09-20 12:20:00,433.07,433.26,432.3,432.33,2324.0,418.3077,418.4912,417.5639,417.5929,2324.0
2022-09-20 12:30:00,432.26,432.4,431.69,431.75,2560.0,417.5253,417.6605,416.9747,417.0327,2560.0
2022-09-20 12:40:00,431.71,431.71,431.47,431.5,2503.0,416.994,416.994,416.7622,416.7912,2503.0
2022-09-20 12:50:00,431.61,432.03,431.61,431.89,2856.0,416.8974,417.3031,416.8974,417.1679,2856.0
2022-09-20 13:00:00,431.66,431.74,430.9,431.2,15749.0,416.9457,417.023,416.2116,416.5014,15749.0
2022-09-20 13:10:00,430.86,430.92,430.42,430.52,11215.0,416.173,416.231,415.748,415.8446,11215.0
2022-09-20 13:20:00,430.61,430.76,430.0,430.17,7000.0,415.9315,416.0764,415.3423,415.5065,7000.0
2022-09-20 13:30:00,429.98,429.98,429.51,429.84,7853.0,415.323,415.323,414.869,415.1878,7853.0
2022-09-20 13:40:00,429.83,430.28,429.67,429.86,1126.0,415.1781,415.6128,415.0236,415.2071,1126.0
2022-09-20 13:50:00,429.58,429.6,428.78,428.79,4411.0,414.9366,414.956,414.1639,414.1736,4411.0
2022-09-20 14:00:00,429.07,429.79,429.07,429.77,9626.0,414.444,415.1395,414.444,415.1202,9626.0
2022-09-20 14:10:00,429.75,429.99,429.19,429.98,4233.0,415.1008,415.3327,414.5599,415.323,4233.0
2022-09-20 14:20:00,429.93,430.55,429.82,430.35,17297.0,415.2747,415.8736,415.1685,415.6804,17297.0
2022-09-20 14:30:00,430.04,430.08,429.4,429.5,13260.0,415.381,415.4196,414.7628,414.8594,13260.0
2022-09-20 14:40:00,429.57,431.08,429.1,430.78,36196.0,414.927,416.3855,414.473,416.0957,36196.0
2022-09-20 14:50:00,430.71,431.3,430.35,431.01,27328.0,416.0281,416.598,415.6804,416.3179,27328.0
2022-09-20 15:00:00,431.07,431.87,430.81,430.85,10463.0,416.3759,417.1486,416.1247,416.1633,10463.0
2022-09-20 15:10:00,431.0,431.65,431.0,431.65,13653.0,416.3082,416.9361,416.3082,416.9361,13653.0
2022-09-20 15:20:00,431.82,432.4,431.62,432.0,8424.0,417.1003,417.6605,416.9071,417.2741,8424.0
2022-09-20 15:30:00,431.75,433.0,431.47,432.99,13115.0,417.0327,418.2401,416.7622,418.2304,13115.0
2022-09-20 15:40:00,432.92,433.32,432.54,432.81,9273.0,418.1628,418.5492,417.7957,418.0565,9273.0
2022-09-20 15:50:00,432.73,433.01,431.52,431.65,41618.0,417.9793,418.2497,416.8105,416.9361,41618.0
2022-09-21 09:30:00,434.07,435.41,433.58,434.04,37279.0,419.2736,420.5679,418.8003,419.2446,37279.0
2022-09-21 09:40:00,434.06,435.49,433.86,435.49,11499.0,419.2639,420.6452,419.0707,420.6452,11499.0
2022-09-21 09:50:00,435.4,435.61,434.79,434.95,7966.0,420.5583,420.7611,419.969,420.1236,7966.0
2022-09-21 10:00:00,435.08,435.38,434.37,435.29,8124.0,420.2492,420.5389,419.5634,420.452,8124.0
2022-09-21 10:10:00,435.49,435.93,435.1,435.72,4558.0,420.6452,421.0702,420.2685,420.8673,4558.0
2022-09-21 10:20:00,435.86,436.85,435.61,436.82,7176.0,421.0026,421.9588,420.7611,421.9298,7176.0
2022-09-21 10:30:00,436.86,436.87,436.1,436.19,5155.0,421.9685,421.9781,421.2344,421.3213,5155.0
2022-09-21 10:40:00,436.39,436.39,435.08,435.12,6060.0,421.5145,421.5145,420.2492,420.2878,6060.0
2022-09-21 10:50:00,435.69,435.8,435.23,435.29,3624.0,420.8384,420.9446,420.394,420.452,3624.0
2022-09-21 11:00:00,435.4,435.85,434.73,434.9,5055.0,420.5583,420.9929,419.9111,420.0753,5055.0
2022-09-21 11:10:00,434.88,435.66,434.81,435.17,23126.0,420.056,420.8094,419.9884,420.3361,23126.0
2022-09-21 11:20:00,435.21,435.53,435.02,435.41,10369.0,420.3747,420.6838,420.1912,420.5679,10369.0
2022-09-21 11:30:00,435.5,435.61,435.22,435.61,6037.0,420.6548,420.7611,420.3844,420.7611,6037.0
2022-09-21 11:40:00,435.45,435.86,435.38,435.38,1442.0,420.6065,421.0026,420.5389,420.5389,1442.0
2022-09-21 11:50:00,435.29,435.45,435.25,435.27,1133.0,420.452,420.6065,420.4134,420.4327,1133.0
2022-09-21 12:00:00,435.48,435.91,435.34,435.77,4333.0,420.6355,421.0509,420.5003,420.9156,4333.0
2022-09-21 12:10:00,435.84,435.94,435.61,435.64,1700.0,420.9833,421.0798,420.7611,420.7901,1700.0
2022-09-21 12:20:00,435.68,435.7,435.44,435.6,1022.0,420.8287,420.848,420.5969,420.7514,1022.0
2022-09-21 12:30:00,435.69,436.09,435.58,435.74,2525.0,420.8384,421.2247,420.7321,420.8867,2525.0
2022-09-21 12:40:00,435.69,435.71,435.33,435.33,2559.0,420.8384,420.8577,420.4906,420.4906,2559.0
2022-09-21 12:50:00,435.32,435.32,434.79,434.83,2119.0,420.481,420.481,419.969,420.0077,2119.0
2022-09-21 13:00:00,434.73,435.09,434.73,435.07,1976.0,419.9111,420.2588,419.9111,420.2395,1976.0
2022-09-21 13:10:00,434.9,434.96,434.58,434.73,2478.0,420.0753,420.1332,419.7662,419.9111,2478.0
2022-09-21 13:20:00,434.68,434.8,434.49,434.8,5640.0,419.8628,419.9787,419.6793,419.9787,5640.0
2022-09-21 13:30:00,435.16,435.32,435.11,435.27,2176.0,420.3264,420.481,420.2781,420.4327,2176.0
2022-09-21 13:40:00,435.43,435.85,435.35,435.53,6819.0,420.5872,420.9929,420.51,420.6838,6819.0
2022-09-21 13:50:00,435.49,436.13,435.49,436.13,6509.0,420.6452,421.2634,420.6452,421.2634,6509.0
2022-09-21 14:00:00,435.69,435.72,429.96,431.66,42676.0,420.8384,420.8673,415.3037,416.9457,42676.0
2022-09-21 14:10:00,431.48,431.49,428.75,429.48,41017.0,416.7719,416.7815,414.1349,414.84,41017.0
2022-09-21 14:20:00,429.62,431.1,429.42,430.07,63878.0,414.9753,416.4048,414.7821,415.4099,63878.0
2022-09-21 14:30:00,429.87,434.43,429.03,433.51,83805.0,415.2168,419.6213,414.4054,418.7327,83805.0
2022-09-21 14:40:00,433.46,438.72,432.47,435.55,16055.0,418.6844,423.7651,417.7281,420.7031,16055.0
2022-09-21 14:50:00,435.52,437.41,434.37,436.68,22105.0,420.6742,422.4997,419.5634,421.7946,22105.0
2022-09-21 15:00:00,437.31,437.31,434.87,434.88,10605.0,422.4031,422.4031,420.0463,420.056,10605.0
2022-09-21 15:10:00,434.58,435.37,431.94,433.88,63060.0,419.7662,420.5293,417.2162,419.0901,63060.0
2022-09-21 15:20:00,433.64,433.64,430.19,430.29,31810.0,418.8582,418.8582,415.5258,415.6224,31810.0
2022-09-21 15:30:00,429.72,430.43,428.26,428.39,46695.0,415.0719,415.7577,413.6616,413.7872,46695.0
2022-09-21 15:40:00,428.18,428.72,426.53,426.83,26178.0,413.5844,414.106,411.9906,412.2804,26178.0
2022-09-21 15:50:00,427.08,427.72,425.7,425.73,127914.0,412.5219,413.14,411.1889,411.2179,127914.0
2022-09-22 09:30:00,424.99,426.08,422.8,422.8,43180.0,410.5031,411.5559,408.3878,408.3878,43180.0
2022-09-22 09:40:00,422.76,422.8,420.78,420.78,56106.0,408.3491,408.3878,406.4366,406.4366,56106.0
2022-09-22 09:50:00,420.74,421.05,419.27,419.79,28207.0,406.398,406.6974,404.9781,405.4804,28207.0
2022-09-22 10:00:00,419.72,420.66,419.28,420.54,14659.0,405.4127,406.3207,404.9877,406.2048,14659.0
2022-09-22 10:10:00,420.19,421.69,419.61,419.94,18947.0,405.8667,407.3156,405.3065,405.6252,18947.0
2022-09-22 10:20:00,419.97,420.35,419.42,420.23,9370.0,405.6542,406.0213,405.123,405.9054,9370.0
2022-09-22 10:30:00,420.36,421.07,419.26,419.86,20150.0,406.0309,406.7167,404.9684,405.548,20150.0
2022-09-22 10:40:00,419.78,419.78,418.77,419.22,21540.0,405.4707,405.4707,404.4951,404.9298,21540.0
2022-09-22 10:50:00,419.14,419.14,417.62,417.81,30458.0,404.8525,404.8525,403.3843,403.5679,30458.0
2022-09-22 11:00:00,417.78,418.68,417.27,418.63,22457.0,403.5389,404.4082,403.0463,404.3599,22457.0
2022-09-22 11:10:00,418.58,418.58,417.67,418.09,20335.0,404.3116,404.3116,403.4326,403.8383,20335.0
2022-09-22 11:20:00,417.9,418.54,417.52,418.47,30823.0,403.6548,404.273,403.2877,404.2054,30823.0
2022-09-22 11:30:00,418.49,419.29,418.25,418.82,10461.0,404.2247,404.9974,403.9929,404.5434,10461.0
2022-09-22 11:40:00,418.68,418.82,417.58,418.75,8273.0,404.4082,404.5434,403.3457,404.4758,8273.0
2022-09-22 11:50:00,418.65,418.98,417.36,417.6,6470.0,404.3792,404.698,403.1332,403.365,6470.0
2022-09-22 12:00:00,417.58,418.19,417.42,417.85,13399.0,403.3457,403.9349,403.1911,403.6065,13399.0
2022-09-22 12:10:00,417.97,417.97,417.17,417.92,9804.0,403.7224,403.7224,402.9497,403.6741,9804.0
2022-09-22 12:20:00,417.82,419.02,417.54,417.99,9332.0,403.5775,404.7366,403.3071,403.7417,9332.0
2022-09-22 12:30:00,417.73,417.98,417.44,417.7,11210.0,403.4906,403.7321,403.2105,403.4616,11210.0
2022-09-22 12:40:00,417.76,418.3,417.62,417.79,7591.0,403.5196,404.0411,403.3843,403.5485,7591.0
2022-09-22 12:50:00,417.8,418.7,417.75,417.91,19416.0,403.5582,404.4275,403.5099,403.6644,19416.0
2022-09-22 13:00:00,417.94,417.95,417.12,417.22,7319.0,403.6934,403.7031,402.9014,402.998,7319.0
2022-09-22 13:10:00,417.24,417.42,416.49,416.9,8786.0,403.0173,403.1911,402.2928,402.6889,8786.0
2022-09-22 13:20:00,416.87,417.47,416.83,417.47,8630.0,402.6599,403.2394,402.6213,403.2394,8630.0
2022-09-22 13:30:00,417.61,417.86,417.34,417.57,6111.0,403.3747,403.6161,403.1139,403.336,6111.0
2022-09-22 13:40:00,417.57,417.85,417.28,417.6,16509.0,403.336,403.6065,403.0559,403.365,16509.0
2022-09-22 13:50:00,417.81,418.48,417.81,418.12,8611.0,403.5679,404.215,403.5679,403.8673,8611.0
2022-09-22 14:00:00,418.18,418.18,416.97,416.97,9669.0,403.9252,403.9252,402.7565,402.7565,9669.0
2022-09-22 14:10:00,416.98,417.02,416.47,416.52,12473.0,402.7661,402.8048,402.2735,402.3218,12473.0
2022-09-22 14:20:00,416.76,416.76,415.81,416.29,29344.0,402.5536,402.5536,401.636,402.0997,29344.0
2022-09-22 14:30:00,416.31,416.85,416.13,416.65,6756.0,402.119,402.6406,401.9451,402.4474,6756.0
2022-09-22 14:40:00,416.86,416.86,415.72,415.85,3452.0,402.6502,402.6502,401.5491,401.6747,3452.0
2022-09-22 14:50:00,415.89,417.25,415.89,416.78,6668.0,401.7133,403.0269,401.7133,402.573,6668.0
2022-09-22 15:00:00,417.09,418.23,417.06,417.85,9088.0,402.8724,403.9735,402.8434,403.6065,9088.0
2022-09-22 15:10:00,417.95,419.12,417.93,418.38,14287.0,403.7031,404.8332,403.6838,404.1184,14287.0
2022-09-22 15:20:00,418.4,418.4,417.18,417.87,11834.0,404.1377,404.1377,402.9593,403.6258,11834.0
2022-09-22 15:30:00,417.95,418.67,417.68,418.22,10363.0,403.7031,404.3985,403.4423,403.9639,10363.0
2022-09-22 15:40:00,418.08,419.35,417.89,418.85,34213.0,403.8286,405.0554,403.6451,404.5724,34213.0
2022-09-22 15:50:00,419.17,419.31,416.57,416.6,79162.0,404.8815,405.0167,402.3701,402.3991,79162.0
2022-09-23 09:30:00,410.77,411.39,409.24,409.24,32086.0,396.7678,397.3667,395.29,395.29,32086.0
2022-09-23 09:40:00,409.17,409.53,408.12,408.13,19200.0,395.2224,395.5701,394.2082,394.2178,19200.0
2022-09-23 09:50:00,408.14,408.14,406.91,406.92,33587.0,394.2275,394.2275,393.0394,393.0491,33587.0
2022-09-23 10:00:00,406.78,407.51,406.5,407.51,32409.0,392.9138,393.619,392.6434,393.619,32409.0
2022-09-23 10:10:00,407.27,407.79,406.21,406.44,15111.0,393.3871,393.8894,392.3633,392.5854,15111.0
2022-09-23 10:20:00,406.34,407.4,405.42,407.4,9905.0,392.4888,393.5127,391.6002,393.5127,9905.0
2022-09-23 10:30:00,407.3,407.63,405.87,406.2,12037.0,393.4161,393.7349,392.0349,392.3536,12037.0
2022-09-23 10:40:00,406.01,406.82,406.01,406.45,8821.0,392.1701,392.9525,392.1701,392.5951,8821.0
2022-09-23 10:50:00,406.37,406.58,405.43,405.5,11185.0,392.5178,392.7207,391.6099,391.6775,11185.0
2022-09-23 11:00:00,405.54,406.45,405.05,406.22,8775.0,391.7161,392.5951,391.2428,392.3729,8775.0
2022-09-23 11:10:00,406.15,406.91,405.82,406.91,3332.0,392.3053,393.0394,391.9866,393.0394,3332.0
2022-09-23 11:20:00,406.71,407.54,406.55,406.55,6547.0,392.8462,393.6479,392.6917,392.6917,6547.0
2022-09-23 11:30:00,406.79,407.1,406.02,406.03,8446.0,392.9235,393.2229,392.1797,392.1894,8446.0
2022-09-23 11:40:00,406.07,406.17,404.83,405.04,19486.0,392.228,392.3246,391.0303,391.2332,19486.0
2022-09-23 11:50:00,405.07,405.71,405.03,405.71,19103.0,391.2621,391.8803,391.2235,391.8803,19103.0
2022-09-23 12:00:00,405.69,405.69,404.45,404.45,15569.0,391.861,391.861,390.6633,390.6633,15569.0
2022-09-23 12:10:00,404.3,404.85,404.23,404.84,6887.0,390.5184,391.0496,390.4508,391.04,6887.0
2022-09-23 12:20:00,404.62,404.69,403.65,403.67,20922.0,390.8275,390.8951,389.8905,389.9099,20922.0
2022-09-23 12:30:00,403.67,404.0,403.17,403.95,3776.0,389.9099,390.2286,389.4269,390.1803,3776.0
2022-09-23 12:40:00,403.91,404.46,403.47,404.37,7319.0,390.1417,390.6729,389.7167,390.586,7319.0
2022-09-23 12:50:00,404.77,405.66,404.77,405.66,9870.0,390.9724,391.832,390.9724,391.832,9870.0
2022-09-23 13:00:00,405.47,406.32,405.38,405.8,15151.0,391.6485,392.4695,391.5616,391.9672,15151.0
2022-09-23 13:10:00,405.74,406.41,405.65,406.31,9256.0,391.9093,392.5565,391.8224,392.4599,9256.0
2022-09-23 13:20:00,406.24,406.29,404.74,404.84,7807.0,392.3922,392.4405,390.9434,391.04,7807.0
2022-09-23 13:30:00,404.85,405.48,404.85,405.0,9179.0,391.0496,391.6582,391.0496,391.1945,9179.0
2022-09-23 13:40:00,404.91,405.5,404.53,405.15,13848.0,391.1076,391.6775,390.7405,391.3394,13848.0
2022-09-23 13:50:00,405.13,405.42,404.89,405.33,7985.0,391.3201,391.6002,391.0883,391.5133,7985.0
2022-09-23 14:00:00,405.15,405.91,404.54,404.56,15248.0,391.3394,392.0735,390.7502,390.7695,15248.0
2022-09-23 14:10:00,404.85,404.85,403.29,403.29,11777.0,391.0496,391.0496,389.5428,389.5428,11777.0
2022-09-23 14:20:00,403.35,404.63,403.17,404.37,11110.0,389.6008,390.8371,389.4269,390.586,11110.0
2022-09-23 14:30:00,404.21,404.3,403.56,403.56,4825.0,390.4314,390.5184,389.8036,389.8036,4825.0
2022-09-23 14:40:00,403.53,403.92,403.22,403.68,13068.0,389.7746,390.1513,389.4752,389.9195,13068.0
2022-09-23 14:50:00,403.5,403.73,402.64,402.69,4183.0,389.7456,389.9678,388.915,388.9633,4183.0
2022-09-23 15:00:00,403.2,406.13,403.2,405.94,27501.0,389.4559,392.286,389.4559,392.1025,27501.0
2022-09-23 15:10:00,405.91,406.61,405.11,406.44,24693.0,392.0735,392.7496,391.3008,392.5854,24693.0
2022-09-23 15:20:00,406.3,406.64,405.54,406.4,16117.0,392.4502,392.7786,391.7161,392.5468,16117.0
2022-09-23 15:30:00,406.44,407.3,406.17,407.16,30863.0,392.5854,393.4161,392.3246,393.2809,30863.0
2022-09-23 15:40:00,407.04,408.18,406.69,407.26,48271.0,393.165,394.2661,392.8269,393.3775,48271.0
2022-09-23 15:50:00,407.34,408.08,406.64,407.85,62288.0,393.4547,394.1695,392.7786,393.9474,62288.0
2022-09-26 09:30:00,405.61,409.25,405.61,408.86,80535.0,391.7837,395.2996,391.7837,394.9229,80535.0
2022-09-26 09:40:00,408.89,409.47,406.28,407.25,49842.0,394.9519,395.5121,392.4309,393.3678,49842.0
2022-09-26 09:50:00,407.35,408.47,407.18,408.38,7640.0,393.4644,394.5462,393.3002,394.4593,7640.0
2022-09-26 10:00:00,408.02,408.62,407.0,407.61,30419.0,394.1116,394.6911,393.1263,393.7155,30419.0
2022-09-26 10:10:00,407.61,410.38,406.86,410.02,22477.0,393.7155,396.3911,392.9911,396.0434,22477.0
2022-09-26 10:20:00,410.01,410.79,409.66,410.11,20449.0,396.0337,396.7871,395.6957,396.1303,20449.0
2022-09-26 10:30:00,409.36,409.66,408.47,408.92,17561.0,395.4059,395.6957,394.5462,394.9809,17561.0
2022-09-26 10:40:00,408.79,408.79,407.14,407.67,12314.0,394.8553,394.8553,393.2616,393.7735,12314.0
2022-09-26 10:50:00,407.53,408.32,407.44,408.02,7317.0,393.6383,394.4013,393.5513,394.1116,7317.0
2022-09-26 11:00:00,408.09,408.1,406.24,406.27,13399.0,394.1792,394.1888,392.3922,392.4212,13399.0
2022-09-26 11:10:00,406.1,406.71,405.85,405.88,9100.0,392.257,392.8462,392.0155,392.0445,9100.0
2022-09-26 11:20:00,405.89,406.13,404.85,404.85,10114.0,392.0542,392.286,391.0496,391.0496,10114.0
2022-09-26 11:30:00,404.83,405.73,404.78,404.81,8066.0,391.0303,391.8996,390.982,391.011,8066.0
2022-09-26 11:40:00,405.21,405.8,403.85,404.64,14725.0,391.3974,391.9672,390.0837,390.8468,14725.0
2022-09-26 11:50:00,404.53,405.12,403.97,404.63,5048.0,390.7405,391.3104,390.1996,390.8371,5048.0
2022-09-26 12:00:00,404.56,404.56,403.42,403.54,31782.0,390.7695,390.7695,389.6684,389.7843,31782.0
2022-09-26 12:10:00,403.81,404.37,403.81,404.27,19756.0,390.0451,390.586,390.0451,390.4894,19756.0
2022-09-26 12:20:00,404.21,404.21,402.36,402.68,10696.0,390.4314,390.4314,388.6445,388.9536,10696.0
2022-09-26 12:30:00,402.53,402.53,401.64,401.79,6192.0,388.8087,388.8087,387.949,388.0939,6192.0
2022-09-26 12:40:00,401.73,402.69,401.59,402.49,8605.0,388.036,388.9633,387.9008,388.7701,8605.0
2022-09-26 12:50:00,402.88,403.59,402.78,403.21,6037.0,389.1468,389.8326,389.0502,389.4655,6037.0
2022-09-26 13:00:00,403.18,403.43,401.67,401.92,7560.0,389.4366,389.678,387.978,388.2195,7560.0
2022-09-26 13:10:00,401.76,401.85,401.01,401.19,8903.0,388.065,388.1519,387.3405,387.5144,8903.0
2022-09-26 13:20:00,401.2,401.22,400.21,400.89,9554.0,387.524,387.5434,386.5678,387.2246,9554.0
2022-09-26 13:30:00,400.85,402.18,400.8,401.81,38226.0,387.186,388.4706,387.1377,388.1133,38226.0
2022-09-26 13:40:00,401.88,402.19,401.31,401.91,19537.0,388.1809,388.4803,387.6303,388.2098,19537.0
2022-09-26 13:50:00,401.78,402.45,401.08,401.08,10153.0,388.0843,388.7314,387.4081,387.4081,10153.0
2022-09-26 14:00:00,400.92,402.82,400.79,402.69,12838.0,387.2536,389.0888,387.128,388.9633,12838.0
2022-09-26 14:10:00,402.78,402.83,402.43,402.75,1349.0,389.0502,389.0985,388.7121,389.0212,1349.0
2022-09-26 14:20:00,402.4,402.61,401.5,401.5,4314.0,388.6831,388.886,387.8138,387.8138,4314.0
2022-09-26 14:30:00,401.58,402.26,401.3,401.66,13285.0,387.8911,388.5479,387.6206,387.9684,13285.0
2022-09-26 14:40:00,401.97,403.93,401.46,403.77,14873.0,388.2678,390.161,387.7752,390.0064,14873.0
2022-09-26 14:50:00,403.62,404.01,403.17,403.29,9248.0,389.8616,390.2383,389.4269,389.5428,9248.0
2022-09-26 15:00:00,403.32,403.89,403.1,403.89,11040.0,389.5718,390.1224,389.3593,390.1224,11040.0
2022-09-26 15:10:00,404.12,404.12,402.85,404.09,8000.0,390.3445,390.3445,389.1178,390.3155,8000.0
2022-09-26 15:20:00,404.04,404.16,402.89,403.19,9959.0,390.2672,390.3831,389.1564,389.4462,9959.0
2022-09-26 15:30:00,403.08,403.41,402.4,402.43,7439.0,389.34,389.6587,388.6831,388.7121,7439.0
2022-09-26 15:40:00,402.62,403.76,402.18,403.42,21072.0,388.8956,389.9968,388.4706,389.6684,21072.0
2022-09-26 15:50:00,403.32,404.57,401.45,401.58,86385.0,389.5718,390.7792,387.7655,387.8911,86385.0
2022-09-27 09:30:00,405.99,408.36,405.46,408.36,28032.0,392.1508,394.44,391.6388,394.44,28032.0
2022-09-27 09:40:00,408.37,408.94,406.18,406.18,27560.0,394.4496,395.0002,392.3343,392.3343,27560.0
2022-09-27 09:50:00,406.34,407.39,405.62,406.9,14413.0,392.4888,393.503,391.7934,393.0297,14413.0
2022-09-27 10:00:00,407.14,407.28,403.95,404.34,30391.0,393.2616,393.3968,390.1803,390.557,30391.0
2022-09-27 10:10:00,404.66,406.04,404.63,405.35,24481.0,390.8661,392.1991,390.8371,391.5326,24481.0
2022-09-27 10:20:00,405.19,406.83,405.19,405.49,30458.0,391.378,392.9621,391.378,391.6678,30458.0
2022-09-27 10:30:00,405.83,408.22,405.83,407.23,23052.0,391.9962,394.3048,391.9962,393.3485,23052.0
2022-09-27 10:40:00,407.0,408.5,406.94,408.31,20531.0,393.1263,394.5752,393.0684,394.3917,20531.0
2022-09-27 10:50:00,408.53,408.53,407.81,408.17,12252.0,394.6042,394.6042,393.9087,394.2565,12252.0
2022-09-27 11:00:00,408.29,408.37,407.0,408.08,18944.0,394.3724,394.4496,393.1263,394.1695,18944.0
2022-09-27 11:10:00,408.32,408.44,406.33,406.78,16730.0,394.4013,394.5173,392.4792,392.9138,16730.0
2022-09-27 11:20:00,406.43,406.62,403.89,404.39,11372.0,392.5758,392.7593,390.1224,390.6053,11372.0
2022-09-27 11:30:00,404.31,405.09,403.95,404.85,17923.0,390.528,391.2814,390.1803,391.0496,17923.0
2022-09-27 11:40:00,404.58,404.74,403.66,403.69,7495.0,390.7888,390.9434,389.9002,389.9292,7495.0
2022-09-27 11:50:00,403.87,404.18,402.54,402.54,10071.0,390.103,390.4025,388.8184,388.8184,10071.0
2022-09-27 12:00:00,402.35,402.45,401.22,401.64,8604.0,388.6348,388.7314,387.5434,387.949,8604.0
2022-09-27 12:10:00,401.31,401.33,399.25,399.26,19934.0,387.6303,387.6496,385.6405,385.6502,19934.0
2022-09-27 12:20:00,399.24,400.38,399.24,399.94,8310.0,385.6309,386.732,385.6309,386.307,8310.0
2022-09-27 12:30:00,399.85,400.63,399.48,399.78,7047.0,386.2201,386.9735,385.8627,386.1525,7047.0
2022-09-27 12:40:00,399.56,399.97,399.37,399.78,13364.0,385.94,386.336,385.7564,386.1525,13364.0
2022-09-27 12:50:00,399.72,400.64,398.71,400.32,12150.0,386.0945,386.9831,385.1189,386.674,12150.0
2022-09-27 13:00:00,399.78,400.12,398.75,399.26,31444.0,386.1525,386.4809,385.1576,385.6502,31444.0
2022-09-27 13:10:00,399.3,399.83,398.99,399.82,6895.0,385.6888,386.2007,385.3894,386.1911,6895.0
2022-09-27 13:20:00,399.77,399.77,398.7,399.16,10343.0,386.1428,386.1428,385.1093,385.5536,10343.0
2022-09-27 13:30:00,398.99,399.59,398.77,398.92,3718.0,385.3894,385.9689,385.1769,385.3218,3718.0
2022-09-27 13:40:00,398.71,399.04,398.11,398.93,12257.0,385.1189,385.4377,384.5394,385.3314,12257.0
2022-09-27 13:50:00,398.64,399.04,398.32,399.04,11275.0,385.0513,385.4377,384.7422,385.4377,11275.0
2022-09-27 14:00:00,399.05,399.96,399.05,399.44,29281.0,385.4473,386.3263,385.4473,385.824,29281.0
2022-09-27 14:10:00,399.4,399.58,398.79,398.91,6510.0,385.7854,385.9593,385.1962,385.3121,6510.0
2022-09-27 14:20:00,398.88,399.72,398.64,399.66,33060.0,385.2831,386.0945,385.0513,386.0365,33060.0
2022-09-27 14:30:00,399.58,401.15,399.34,401.15,26518.0,385.9593,387.4758,385.7275,387.4758,26518.0
2022-09-27 14:40:00,401.27,402.55,400.91,402.54,12696.0,387.5917,388.828,387.2439,388.8184,12696.0
2022-09-27 14:50:00,402.11,402.49,401.84,402.24,4992.0,388.403,388.7701,388.1422,388.5286,4992.0
2022-09-27 15:00:00,402.12,402.15,401.14,401.86,12090.0,388.4127,388.4417,387.4661,388.1615,12090.0
2022-09-27 15:10:00,401.91,402.06,400.92,402.06,10484.0,388.2098,388.3547,387.2536,388.3547,10484.0
2022-09-27 15:20:00,402.06,402.13,401.35,401.53,2760.0,388.3547,388.4223,387.6689,387.8428,2760.0
2022-09-27 15:30:00,401.59,401.68,400.48,400.48,4545.0,387.9008,387.9877,386.8286,386.8286,4545.0
2022-09-27 15:40:00,400.75,401.92,400.74,401.51,26939.0,387.0894,388.2195,387.0797,387.8235,26939.0
2022-09-27 15:50:00,401.21,402.58,401.17,402.03,86404.0,387.5337,388.857,387.4951,388.3258,86404.0
2022-09-28 09:30:00,403.74,404.35,402.61,403.49,42779.0,389.9775,390.5667,388.886,389.736,42779.0
2022-09-28 09:40:00,403.64,405.23,403.64,404.97,15641.0,389.8809,391.4167,389.8809,391.1655,15641.0
2022-09-28 09:50:00,405.02,406.41,405.02,406.05,7319.0,391.2138,392.5565,391.2138,392.2087,7319.0
2022-09-28 10:00:00,406.22,407.62,404.79,404.8,46588.0,392.3729,393.7252,390.9917,391.0013,46588.0
2022-09-28 10:10:00,404.54,405.85,404.54,405.55,21414.0,390.7502,392.0155,390.7502,391.7258,21414.0
2022-09-28 10:20:00,405.69,407.7,405.54,407.69,32219.0,391.861,393.8025,391.7161,393.7928,32219.0
2022-09-28 10:30:00,407.79,408.84,407.22,407.87,23926.0,393.8894,394.9036,393.3388,393.9667,23926.0
2022-09-28 10:40:00,407.92,409.32,407.69,408.97,15898.0,394.015,395.3673,393.7928,395.0292,15898.0
2022-09-28 10:50:00,409.06,409.14,407.97,408.2,13130.0,395.1161,395.1934,394.0633,394.2854,13130.0
2022-09-28 11:00:00,407.73,408.7,407.71,408.7,7116.0,393.8315,394.7684,393.8121,394.7684,7116.0
2022-09-28 11:10:00,408.26,409.42,408.26,409.35,8453.0,394.3434,395.4638,394.3434,395.3962,8453.0
2022-09-28 11:20:00,409.55,410.52,409.55,409.94,20686.0,395.5894,396.5264,395.5894,395.9661,20686.0
2022-09-28 11:30:00,409.44,409.55,408.84,409.17,10251.0,395.4832,395.5894,394.9036,395.2224,10251.0
2022-09-28 11:40:00,409.21,410.53,408.89,410.2,5637.0,395.261,396.536,394.9519,396.2173,5637.0
2022-09-28 11:50:00,410.44,411.31,410.44,411.1,4173.0,396.4491,397.2894,396.4491,397.0866,4173.0
2022-09-28 12:00:00,411.03,411.3,410.97,411.3,5884.0,397.019,397.2798,396.961,397.2798,5884.0
2022-09-28 12:10:00,411.49,412.32,411.49,412.24,8778.0,397.4633,398.265,397.4633,398.1877,8778.0
2022-09-28 12:20:00,412.11,412.26,410.65,410.72,14327.0,398.0622,398.207,396.6519,396.7195,14327.0
2022-09-28 12:30:00,410.76,410.99,410.47,410.51,17864.0,396.7582,396.9803,396.4781,396.5167,17864.0
2022-09-28 12:40:00,410.9,411.59,410.9,411.32,4836.0,396.8934,397.5599,396.8934,397.2991,4836.0
2022-09-28 12:50:00,411.15,411.15,410.64,410.98,4095.0,397.1349,397.1349,396.6423,396.9707,4095.0
2022-09-28 13:00:00,410.98,412.21,410.7,412.13,16112.0,396.9707,398.1587,396.7002,398.0815,16112.0
2022-09-28 13:10:00,412.0,412.16,411.65,412.0,6914.0,397.9559,398.1104,397.6178,397.9559,6914.0
2022-09-28 13:20:00,412.08,412.08,411.37,411.44,6337.0,398.0332,398.0332,397.3474,397.415,6337.0
2022-09-28 13:30:00,411.4,411.83,411.29,411.36,8551.0,397.3764,397.7917,397.2701,397.3377,8551.0
2022-09-28 13:40:00,411.63,411.93,410.73,411.15,10043.0,397.5985,397.8883,396.7292,397.1349,10043.0
2022-09-28 13:50:00,410.83,411.52,410.74,411.36,5268.0,396.8258,397.4923,396.7389,397.3377,5268.0
2022-09-28 14:00:00,411.58,411.93,411.28,411.9,10184.0,397.5502,397.8883,397.2604,397.8593,10184.0
2022-09-28 14:10:00,411.64,411.71,411.32,411.61,6620.0,397.6082,397.6758,397.2991,397.5792,6620.0
2022-09-28 14:20:00,411.52,411.54,411.15,411.43,6256.0,397.4923,397.5116,397.1349,397.4053,6256.0
2022-09-28 14:30:00,411.59,412.27,411.59,412.22,4845.0,397.5599,398.2167,397.5599,398.1684,4845.0
2022-09-28 14:40:00,412.06,412.07,411.34,411.72,10344.0,398.0139,398.0235,397.3184,397.6854,10344.0
2022-09-28 14:50:00,411.93,412.35,411.92,412.2,6908.0,397.8883,398.294,397.8786,398.1491,6908.0
2022-09-28 15:00:00,412.08,413.62,412.03,413.27,24086.0,398.0332,399.5207,397.9849,399.1826,24086.0
2022-09-28 15:10:00,413.15,413.63,413.12,413.19,9546.0,399.0667,399.5303,399.0377,399.1053,9546.0
2022-09-28 15:20:00,413.12,413.83,412.89,413.61,8636.0,399.0377,399.7235,398.8156,399.511,8636.0
2022-09-28 15:30:00,413.65,414.5,413.65,414.11,12268.0,399.5497,400.3707,399.5497,399.994,12268.0
2022-09-28 15:40:00,414.09,415.01,414.09,414.63,12886.0,399.9747,400.8633,399.9747,400.4963,12886.0
2022-09-28 15:50:00,414.78,414.78,412.76,412.83,47447.0,400.6411,400.6411,398.69,398.7576,47447.0
2022-09-29 09:30:00,407.94,408.75,404.44,404.46,28942.0,394.0343,394.8167,390.6536,390.6729,28942.0
2022-09-29 09:40:00,404.12,404.12,402.12,402.13,33398.0,390.3445,390.3445,388.4127,388.4223,33398.0
2022-09-29 09:50:00,402.33,403.44,402.26,402.35,23900.0,388.6155,389.6877,388.5479,388.6348,23900.0
2022-09-29 10:00:00,402.35,402.39,401.05,401.41,29641.0,388.6348,388.6735,387.3792,387.7269,29641.0
2022-09-29 10:10:00,401.24,401.73,400.2,400.83,19048.0,387.5627,388.036,386.5581,387.1667,19048.0
2022-09-29 10:20:00,401.13,402.29,400.95,401.85,20656.0,387.4564,388.5769,387.2826,388.1519,20656.0
2022-09-29 10:30:00,401.64,401.64,400.33,401.13,35354.0,387.949,387.949,386.6837,387.4564,35354.0
2022-09-29 10:40:00,401.05,402.21,401.01,401.81,12599.0,387.3792,388.4996,387.3405,388.1133,12599.0
2022-09-29 10:50:00,401.97,403.2,401.91,402.52,16262.0,388.2678,389.4559,388.2098,388.7991,16262.0
2022-09-29 11:00:00,402.39,404.38,402.14,404.38,22541.0,388.6735,390.5956,388.432,390.5956,22541.0
2022-09-29 11:10:00,404.4,404.56,403.26,403.75,18108.0,390.615,390.7695,389.5138,389.9871,18108.0
2022-09-29 11:20:00,403.4,403.48,402.65,403.36,14079.0,389.6491,389.7263,388.9246,389.6104,14079.0
2022-09-29 11:30:00,403.26,403.93,402.88,403.71,11847.0,389.5138,390.161,389.1468,389.9485,11847.0
2022-09-29 11:40:00,403.58,404.24,403.22,404.12,21715.0,389.8229,390.4604,389.4752,390.3445,21715.0
2022-09-29 11:50:00,404.0,405.44,403.87,404.63,32488.0,390.2286,391.6195,390.103,390.8371,32488.0
2022-09-29 12:00:00,404.51,404.94,404.14,404.58,7769.0,390.7212,391.1366,390.3638,390.7888,7769.0
2022-09-29 12:10:00,404.91,404.91,403.53,403.53,16283.0,391.1076,391.1076,389.7746,389.7746,16283.0
2022-09-29 12:20:00,403.62,403.9,403.11,403.88,13528.0,389.8616,390.132,389.3689,390.1127,13528.0
2022-09-29 12:30:00,403.99,404.73,403.85,404.45,11974.0,390.2189,390.9337,390.0837,390.6633,11974.0
2022-09-29 12:40:00,404.3,404.54,403.9,403.9,5390.0,390.5184,390.7502,390.132,390.132,5390.0
2022-09-29 12:50:00,403.88,404.19,403.3,403.6,10729.0,390.1127,390.4121,389.5525,389.8422,10729.0
2022-09-29 13:00:00,403.45,403.45,402.62,402.69,19336.0,389.6974,389.6974,388.8956,388.9633,19336.0
2022-09-29 13:10:00,402.7,403.35,402.63,403.0,6011.0,388.9729,389.6008,388.9053,389.2627,6011.0
2022-09-29 13:20:00,402.85,403.25,402.49,402.87,5789.0,389.1178,389.5042,388.7701,389.1371,5789.0
2022-09-29 13:30:00,402.85,403.44,402.39,403.1,12851.0,389.1178,389.6877,388.6735,389.3593,12851.0
2022-09-29 13:40:00,403.06,403.15,402.43,402.56,8404.0,389.3206,389.4076,388.7121,388.8377,8404.0
2022-09-29 13:50:00,402.59,402.6,401.32,401.38,27320.0,388.8667,388.8763,387.64,387.6979,27320.0
2022-09-29 14:00:00,401.39,401.68,400.9,401.47,25922.0,387.7076,387.9877,387.2343,387.7848,25922.0
2022-09-29 14:10:00,401.54,401.81,400.96,401.06,11116.0,387.8525,388.1133,387.2922,387.3888,11116.0
2022-09-29 14:20:00,401.12,401.97,400.97,401.66,16793.0,387.4468,388.2678,387.3019,387.9684,16793.0
2022-09-29 14:30:00,401.63,402.67,401.49,402.41,14024.0,387.9394,388.9439,387.8042,388.6928,14024.0
2022-09-29 14:40:00,402.47,402.51,401.95,402.08,29911.0,388.7508,388.7894,388.2485,388.3741,29911.0
2022-09-29 14:50:00,402.03,402.11,401.18,401.18,49085.0,388.3258,388.403,387.5047,387.5047,49085.0
2022-09-29 15:00:00,401.31,402.03,401.31,401.4,17214.0,387.6303,388.3258,387.6303,387.7172,17214.0
2022-09-29 15:10:00,401.36,403.04,401.32,402.94,26280.0,387.6786,389.3013,387.64,389.2047,26280.0
2022-09-29 15:20:00,402.91,403.11,402.13,402.44,52741.0,389.1758,389.3689,388.4223,388.7218,52741.0
2022-09-29 15:30:00,402.33,404.51,402.27,403.96,48295.0,388.6155,390.7212,388.5576,390.19,48295.0
2022-09-29 15:40:00,404.1,404.35,403.6,403.82,14872.0,390.3252,390.5667,389.8422,390.0547,14872.0
2022-09-29 15:50:00,403.83,404.81,403.4,404.49,92981.0,390.0644,391.011,389.6491,390.7019,92981.0
2022-09-30 09:30:00,404.11,404.42,401.75,402.31,13758.0,390.3349,390.6343,388.0553,388.5962,13758.0
2022-09-30 09:40:00,402.11,404.92,402.04,404.21,24045.0,388.403,391.1172,388.3354,390.4314,24045.0
2022-09-30 09:50:00,404.33,407.11,404.13,406.67,45196.0,390.5474,393.2326,390.3542,392.8076,45196.0
2022-09-30 10:00:00,406.68,406.92,405.67,406.51,13565.0,392.8172,393.0491,391.8417,392.653,13565.0
2022-09-30 10:10:00,406.29,407.13,405.23,406.39,15375.0,392.4405,393.2519,391.4167,392.5371,15375.0
2022-09-30 10:20:00,406.19,406.99,405.58,406.27,29774.0,392.344,393.1167,391.7547,392.4212,29774.0
2022-09-30 10:30:00,406.61,408.78,406.44,408.4,7925.0,392.7496,394.8457,392.5854,394.4786,7925.0
2022-09-30 10:40:00,408.08,408.53,407.44,407.99,9560.0,394.1695,394.6042,393.5513,394.0826,9560.0
2022-09-30 10:50:00,408.54,409.0,408.07,408.7,8946.0,394.6138,395.0582,394.1599,394.7684,8946.0
2022-09-30 11:00:00,409.09,410.23,407.94,410.13,18793.0,395.1451,396.2462,394.0343,396.1496,18793.0
2022-09-30 11:10:00,410.1,410.49,409.8,410.09,12400.0,396.1207,396.4974,395.8309,396.111,12400.0
2022-09-30 11:20:00,410.39,410.72,409.89,409.98,20549.0,396.4008,396.7195,395.9178,396.0048,20549.0
2022-09-30 11:30:00,410.02,410.27,409.28,409.29,15978.0,396.0434,396.2849,395.3286,395.3383,15978.0
2022-09-30 11:40:00,409.1,409.2,408.22,408.51,21419.0,395.1548,395.2513,394.3048,394.5849,21419.0
2022-09-30 11:50:00,408.33,408.45,407.63,408.03,13940.0,394.411,394.5269,393.7349,394.1212,13940.0
2022-09-30 12:00:00,407.9,407.9,407.01,407.05,11193.0,393.9957,393.9957,393.136,393.1746,11193.0
2022-09-30 12:10:00,406.75,407.8,406.75,407.36,6932.0,392.8849,393.8991,392.8849,393.4741,6932.0
2022-09-30 12:20:00,407.39,407.39,406.4,406.94,7988.0,393.503,393.503,392.5468,393.0684,7988.0
2022-09-30 12:30:00,406.93,408.22,406.9,408.14,4614.0,393.0587,394.3048,393.0297,394.2275,4614.0
2022-09-30 12:40:00,408.36,408.62,408.01,408.55,8421.0,394.44,394.6911,394.1019,394.6235,8421.0
2022-09-30 12:50:00,408.31,408.44,408.03,408.2,5508.0,394.3917,394.5173,394.1212,394.2854,5508.0
2022-09-30 13:00:00,408.25,408.31,407.78,408.23,10155.0,394.3337,394.3917,393.8798,394.3144,10155.0
2022-09-30 13:10:00,408.26,408.67,407.46,407.68,6602.0,394.3434,394.7394,393.5707,393.7832,6602.0
2022-09-30 13:20:00,407.65,408.1,407.65,407.99,1700.0,393.7542,394.1888,393.7542,394.0826,1700.0
2022-09-30 13:30:00,408.21,408.45,406.61,406.71,7589.0,394.2951,394.5269,392.7496,392.8462,7589.0
2022-09-30 13:40:00,406.81,406.81,405.99,406.0,9695.0,392.9428,392.9428,392.1508,392.1604,9695.0
2022-09-30 13:50:00,405.95,406.54,405.81,405.88,27436.0,392.1121,392.682,391.9769,392.0445,27436.0
2022-09-30 14:00:00,405.74,406.19,405.64,406.02,12450.0,391.9093,392.344,391.8127,392.1797,12450.0
2022-09-30 14:10:00,406.27,406.74,406.26,406.26,9751.0,392.4212,392.8752,392.4116,392.4116,9751.0
2022-09-30 14:20:00,406.23,406.46,405.17,405.45,16224.0,392.3826,392.6047,391.3587,391.6292,16224.0
2022-09-30 14:30:00,405.52,405.87,404.96,405.2,20347.0,391.6968,392.0349,391.1559,391.3877,20347.0
2022-09-30 14:40:00,405.19,405.19,403.76,404.55,29014.0,391.378,391.378,389.9968,390.7599,29014.0
2022-09-30 14:50:00,404.52,404.59,403.49,403.8,20907.0,390.7309,390.7985,389.736,390.0354,20907.0
2022-09-30 15:00:00,403.69,405.0,403.41,404.22,11560.0,389.9292,391.1945,389.6587,390.4411,11560.0
2022-09-30 15:10:00,404.28,404.7,403.2,404.07,16218.0,390.4991,390.9047,389.4559,390.2962,16218.0
2022-09-30 15:20:00,403.98,404.1,402.86,404.1,21728.0,390.2093,390.3252,389.1275,390.3252,21728.0
2022-09-30 15:30:00,404.12,404.58,402.8,403.2,20703.0,390.3445,390.7888,389.0695,389.4559,20703.0
2022-09-30 15:40:00,403.13,404.04,403.09,403.63,34638.0,389.3883,390.2672,389.3496,389.8712,34638.0
2022-09-30 15:50:00,403.56,403.56,401.08,401.74,198270.0,389.8036,389.8036,387.4081,388.0456,198270.0
2022-10-03 09:30:00,407.0,407.58,403.72,403.72,32371.0,393.1263,393.6866,389.9581,389.9581,32371.0
2022-10-03 09:40:00,403.32,407.59,403.32,407.21,24722.0,389.5718,393.6962,389.5718,393.3292,24722.0
2022-10-03 09:50:00,407.3,407.53,405.57,406.21,13510.0,393.4161,393.6383,391.7451,392.3633,13510.0
2022-10-03 10:00:00,406.38,410.31,406.38,410.06,39525.0,392.5275,396.3235,392.5275,396.082,39525.0
2022-10-03 10:10:00,410.06,410.89,409.95,410.69,23897.0,396.082,396.8837,395.9758,396.6906,23897.0
2022-10-03 10:20:00,410.78,412.01,410.15,411.54,14652.0,396.7775,397.9656,396.169,397.5116,14652.0
2022-10-03 10:30:00,411.67,412.09,410.63,411.14,38991.0,397.6372,398.0428,396.6326,397.1252,38991.0
2022-10-03 10:40:00,410.88,411.82,410.45,411.68,11514.0,396.8741,397.782,396.4587,397.6468,11514.0
2022-10-03 10:50:00,411.36,411.85,411.12,411.5,8931.0,397.3377,397.811,397.1059,397.4729,8931.0
2022-10-03 11:00:00,411.5,413.06,411.5,412.71,11583.0,397.4729,398.9798,397.4729,398.6417,11583.0
2022-10-03 11:10:00,412.98,413.42,412.6,412.6,26111.0,398.9025,399.3275,398.5354,398.5354,26111.0
2022-10-03 11:20:00,412.54,412.69,411.98,412.41,19145.0,398.4775,398.6224,397.9366,398.3519,19145.0
2022-10-03 11:30:00,412.7,412.83,411.6,412.02,9199.0,398.632,398.7576,397.5695,397.9752,9199.0
2022-10-03 11:40:00,411.96,412.11,411.5,412.11,5950.0,397.9173,398.0622,397.4729,398.0622,5950.0
2022-10-03 11:50:00,412.02,412.14,410.88,410.95,5732.0,397.9752,398.0911,396.8741,396.9417,5732.0
2022-10-03 12:00:00,411.86,412.42,411.79,412.41,4304.0,397.8207,398.3616,397.7531,398.3519,4304.0
2022-10-03 12:10:00,412.5,412.52,411.6,411.6,4475.0,398.4389,398.4582,397.5695,397.5695,4475.0
2022-10-03 12:20:00,411.48,412.12,410.99,410.99,14173.0,397.4536,398.0718,396.9803,396.9803,14173.0
2022-10-03 12:30:00,410.98,411.37,410.63,411.24,9167.0,396.9707,397.3474,396.6326,397.2218,9167.0
2022-10-03 12:40:00,411.4,411.44,410.83,411.02,4676.0,397.3764,397.415,396.8258,397.0093,4676.0
2022-10-03 12:50:00,410.98,411.26,410.45,411.12,14650.0,396.9707,397.2411,396.4587,397.1059,14650.0
2022-10-03 13:00:00,411.72,412.3,411.63,412.3,10511.0,397.6854,398.2457,397.5985,398.2457,10511.0
2022-10-03 13:10:00,412.2,412.23,411.69,411.93,12158.0,398.1491,398.1781,397.6565,397.8883,12158.0
2022-10-03 13:20:00,411.9,412.95,411.9,412.49,8351.0,397.8593,398.8735,397.8593,398.4292,8351.0
2022-10-03 13:30:00,412.64,413.63,412.64,413.07,13167.0,398.5741,399.5303,398.5741,398.9894,13167.0
2022-10-03 13:40:00,413.14,413.87,413.14,413.5,25579.0,399.057,399.7622,399.057,399.4048,25579.0
2022-10-03 13:50:00,413.44,413.44,412.88,413.12,9270.0,399.3468,399.3468,398.8059,399.0377,9270.0
2022-10-03 14:00:00,413.09,413.84,412.97,413.25,5829.0,399.0087,399.7332,398.8928,399.1633,5829.0
2022-10-03 14:10:00,413.42,414.09,413.41,414.02,3709.0,399.3275,399.9747,399.3178,399.907,3709.0
2022-10-03 14:20:00,414.03,415.11,413.97,415.11,13027.0,399.9167,400.9599,399.8587,400.9599,13027.0
2022-10-03 14:30:00,414.87,415.12,414.78,414.84,18982.0,400.7281,400.9695,400.6411,400.6991,18982.0
2022-10-03 14:40:00,415.03,415.39,414.85,415.02,27689.0,400.8826,401.2303,400.7088,400.873,27689.0
2022-10-03 14:50:00,415.03,415.91,415.03,415.47,7231.0,400.8826,401.7326,400.8826,401.3076,7231.0
2022-10-03 15:00:00,415.51,415.71,415.05,415.58,17600.0,401.3463,401.5394,400.9019,401.4139,17600.0
2022-10-03 15:10:00,415.54,415.54,414.46,414.87,17026.0,401.3752,401.3752,400.332,400.7281,17026.0
2022-10-03 15:20:00,414.83,415.23,414.7,415.0,12167.0,400.6894,401.0758,400.5639,400.8536,12167.0
2022-10-03 15:30:00,415.01,415.18,414.28,414.41,7332.0,400.8633,401.0275,400.1582,400.2838,7332.0
2022-10-03 15:40:00,414.3,414.3,413.67,413.75,13301.0,400.1775,400.1775,399.569,399.6462,13301.0
2022-10-03 15:50:00,413.86,414.05,413.07,413.28,92459.0,399.7525,399.936,398.9894,399.1923,92459.0
2022-10-04 09:30:00,420.11,424.3,420.11,424.25,56565.0,405.7895,409.8366,405.7895,409.7883,56565.0
2022-10-04 09:40:00,424.26,425.43,424.05,425.1,25487.0,409.798,410.9281,409.5951,410.6094,25487.0
2022-10-04 09:50:00,425.11,426.34,424.8,426.3,22251.0,410.619,411.8071,410.3196,411.7684,22251.0
2022-10-04 10:00:00,426.39,427.37,426.39,426.99,20363.0,411.8554,412.802,411.8554,412.4349,20363.0
2022-10-04 10:10:00,426.57,427.01,426.06,426.89,14041.0,412.0292,412.4542,411.5366,412.3383,14041.0
2022-10-04 10:20:00,426.62,426.62,425.79,426.03,14049.0,412.0775,412.0775,411.2758,411.5077,14049.0
2022-10-04 10:30:00,425.94,426.64,425.92,426.5,9319.0,411.4207,412.0969,411.4014,411.9616,9319.0
2022-10-04 10:40:00,426.4,427.27,426.4,426.95,28409.0,411.865,412.7054,411.865,412.3963,28409.0
2022-10-04 10:50:00,427.14,427.56,426.4,427.39,16624.0,412.5798,412.9855,411.865,412.8213,16624.0
2022-10-04 11:00:00,427.41,427.98,427.18,427.63,23329.0,412.8406,413.3912,412.6185,413.0531,23329.0
2022-10-04 11:10:00,427.67,428.13,426.98,427.91,43949.0,413.0917,413.5361,412.4253,413.3236,43949.0
2022-10-04 11:20:00,428.41,428.49,428.2,428.39,6783.0,413.8065,413.8838,413.6037,413.7872,6783.0
2022-10-04 11:30:00,428.52,428.79,427.78,427.96,34891.0,413.9128,414.1736,413.198,413.3719,34891.0
2022-10-04 11:40:00,428.33,428.33,427.34,427.34,3321.0,413.7293,413.7293,412.773,412.773,3321.0
2022-10-04 11:50:00,427.45,428.18,427.45,428.18,8029.0,412.8792,413.5844,412.8792,413.5844,8029.0
2022-10-04 12:00:00,428.37,428.44,428.09,428.17,4895.0,413.7679,413.8355,413.4974,413.5747,4895.0
2022-10-04 12:10:00,428.06,428.33,427.95,427.97,8256.0,413.4685,413.7293,413.3622,413.3815,8256.0
2022-10-04 12:20:00,427.96,428.45,427.47,428.21,6276.0,413.3719,413.8452,412.8986,413.6133,6276.0
2022-10-04 12:30:00,428.56,428.86,428.46,428.61,8938.0,413.9514,414.2412,413.8548,413.9997,8938.0
2022-10-04 12:40:00,428.53,428.55,427.26,427.33,8085.0,413.9224,413.9418,412.6957,412.7633,8085.0
2022-10-04 12:50:00,427.21,427.24,426.88,427.24,1895.0,412.6474,412.6764,412.3287,412.6764,1895.0
2022-10-04 13:00:00,427.45,427.59,426.61,426.73,10989.0,412.8792,413.0145,412.0679,412.1838,10989.0
2022-10-04 13:10:00,426.68,426.9,425.11,425.26,8132.0,412.1355,412.348,410.619,410.7639,8132.0
2022-10-04 13:20:00,425.3,426.41,424.97,426.36,9802.0,410.8025,411.8747,410.4838,411.8264,9802.0
2022-10-04 13:30:00,426.49,426.77,426.06,426.43,8855.0,411.952,412.2224,411.5366,411.894,8855.0
2022-10-04 13:40:00,426.44,427.06,426.37,426.89,6977.0,411.9037,412.5025,411.8361,412.3383,6977.0
2022-10-04 13:50:00,427.0,427.8,427.0,427.43,13713.0,412.4446,413.2173,412.4446,412.8599,13713.0
2022-10-04 14:00:00,427.36,427.68,427.22,427.43,7326.0,412.7923,413.1014,412.6571,412.8599,7326.0
2022-10-04 14:10:00,427.56,427.58,427.14,427.29,2849.0,412.9855,413.0048,412.5798,412.7247,2849.0
2022-10-04 14:20:00,427.16,427.54,426.74,426.81,8837.0,412.5991,412.9662,412.1934,412.2611,8837.0
2022-10-04 14:30:00,426.65,427.38,426.65,427.0,3932.0,412.1065,412.8116,412.1065,412.4446,3932.0
2022-10-04 14:40:00,427.03,427.64,426.93,427.56,22786.0,412.4736,413.0628,412.377,412.9855,22786.0
2022-10-04 14:50:00,427.76,428.25,427.73,428.02,10451.0,413.1787,413.652,413.1497,413.4298,10451.0
2022-10-04 15:00:00,427.92,428.02,427.29,427.34,9171.0,413.3332,413.4298,412.7247,412.773,9171.0
2022-10-04 15:10:00,427.03,427.73,426.75,427.56,3106.0,412.4736,413.1497,412.2031,412.9855,3106.0
2022-10-04 15:20:00,427.55,427.93,427.22,427.67,10196.0,412.9758,413.3429,412.6571,413.0917,10196.0
2022-10-04 15:30:00,427.47,428.41,427.22,428.09,9472.0,412.8986,413.8065,412.6571,413.4974,9472.0
2022-10-04 15:40:00,428.15,428.21,427.75,428.04,14246.0,413.5554,413.6133,413.169,413.4491,14246.0
2022-10-04 15:50:00,428.13,429.69,428.02,429.59,67966.0,413.5361,415.0429,413.4298,414.9463,67966.0
2022-10-05 09:30:00,423.94,425.88,423.09,424.36,47933.0,409.4889,411.3628,408.6679,409.8946,47933.0
2022-10-05 09:40:00,424.26,425.01,423.33,424.62,20250.0,409.798,410.5224,408.8997,410.1457,20250.0
2022-10-05 09:50:00,424.48,424.74,423.72,424.15,19288.0,410.0105,410.2616,409.2764,409.6917,19288.0
2022-10-05 10:00:00,423.8,423.92,421.3,421.3,37308.0,409.3537,409.4696,406.9389,406.9389,37308.0
2022-10-05 10:10:00,421.59,422.48,421.27,421.27,27356.0,407.219,408.0787,406.9099,406.9099,27356.0
2022-10-05 10:20:00,421.41,422.42,420.73,420.76,14645.0,407.0451,408.0207,406.3883,406.4173,14645.0
2022-10-05 10:30:00,420.88,421.15,419.96,421.13,11061.0,406.5332,406.794,405.6446,406.7747,11061.0
2022-10-05 10:40:00,421.05,421.67,420.77,421.03,15155.0,406.6974,407.2963,406.427,406.6781,15155.0
2022-10-05 10:50:00,420.92,421.14,420.42,420.64,12204.0,406.5718,406.7843,406.0889,406.3014,12204.0
2022-10-05 11:00:00,420.56,421.61,420.56,421.3,5313.0,406.2241,407.2383,406.2241,406.9389,5313.0
2022-10-05 11:10:00,421.31,422.12,421.14,421.95,10436.0,406.9485,407.7309,406.7843,407.5667,10436.0
2022-10-05 11:20:00,422.18,422.3,421.7,421.91,15041.0,407.7889,407.9048,407.3253,407.5281,15041.0
2022-10-05 11:30:00,422.14,423.3,421.92,423.29,18809.0,407.7503,408.8707,407.5378,408.8611,18809.0
2022-10-05 11:40:00,423.24,423.24,422.69,422.73,32635.0,408.8128,408.8128,408.2815,408.3201,32635.0
2022-10-05 11:50:00,422.73,423.12,422.48,422.82,9336.0,408.3201,408.6968,408.0787,408.4071,9336.0
2022-10-05 12:00:00,422.85,423.7,421.88,423.46,16551.0,408.4361,409.2571,407.4991,409.0253,16551.0
2022-10-05 12:10:00,423.66,425.09,423.66,424.9,11938.0,409.2184,410.5997,409.2184,410.4162,11938.0
2022-10-05 12:20:00,424.84,424.95,424.04,424.17,9081.0,410.3582,410.4645,409.5855,409.7111,9081.0
2022-10-05 12:30:00,424.13,424.33,423.87,424.21,4790.0,409.6724,409.8656,409.4213,409.7497,4790.0
2022-10-05 12:40:00,424.07,425.31,424.02,425.31,11486.0,409.6145,410.8122,409.5662,410.8122,11486.0
2022-10-05 12:50:00,425.46,425.6,424.9,424.9,5138.0,410.9571,411.0923,410.4162,410.4162,5138.0
2022-10-05 13:00:00,424.9,426.04,424.76,425.51,10820.0,410.4162,411.5173,410.2809,411.0054,10820.0
2022-10-05 13:10:00,425.61,426.8,425.61,426.8,11279.0,411.102,412.2514,411.102,412.2514,11279.0
2022-10-05 13:20:00,426.98,427.58,426.57,426.73,19075.0,412.4253,413.0048,412.0292,412.1838,19075.0
2022-10-05 13:30:00,426.73,426.86,426.15,426.62,6930.0,412.1838,412.3094,411.6236,412.0775,6930.0
2022-10-05 13:40:00,426.81,427.1,426.24,426.92,8197.0,412.2611,412.5412,411.7105,412.3673,8197.0
2022-10-05 13:50:00,426.85,426.93,426.11,426.24,11623.0,412.2997,412.377,411.5849,411.7105,11623.0
2022-10-05 14:00:00,426.3,426.79,425.98,426.45,9387.0,411.7684,412.2417,411.4594,411.9133,9387.0
2022-10-05 14:10:00,426.43,427.17,426.38,427.13,16331.0,411.894,412.6088,411.8457,412.5702,16331.0
2022-10-05 14:20:00,426.88,427.13,426.48,427.13,13126.0,412.3287,412.5702,411.9423,412.5702,13126.0
2022-10-05 14:30:00,427.0,427.29,426.47,427.17,11107.0,412.4446,412.7247,411.9327,412.6088,11107.0
2022-10-05 14:40:00,427.17,427.62,427.01,427.25,9567.0,412.6088,413.0435,412.4542,412.6861,9567.0
2022-10-05 14:50:00,427.33,427.77,427.24,427.51,6753.0,412.7633,413.1883,412.6764,412.9372,6753.0
2022-10-05 15:00:00,427.88,428.35,427.88,428.24,10251.0,413.2946,413.7486,413.2946,413.6423,10251.0
2022-10-05 15:10:00,428.17,429.3,428.07,429.28,10371.0,413.5747,414.6662,413.4781,414.6469,10371.0
2022-10-05 15:20:00,429.27,429.27,428.64,428.64,9445.0,414.6372,414.6372,414.0287,414.0287,9445.0
2022-10-05 15:30:00,428.6,429.0,428.32,428.54,11101.0,413.99,414.3764,413.7196,413.9321,11101.0
2022-10-05 15:40:00,428.36,428.83,428.24,428.32,10058.0,413.7582,414.2122,413.6423,413.7196,10058.0
2022-10-05 15:50:00,428.2,428.24,426.88,427.37,49841.0,413.6037,413.6423,412.3287,412.802,49841.0
2022-10-06 09:30:00,425.09,427.98,424.61,427.69,34488.0,410.5997,413.3912,410.1361,413.1111,34488.0
2022-10-06 09:40:00,427.81,429.28,427.43,427.43,15914.0,413.227,414.6469,412.8599,412.8599,15914.0
2022-10-06 09:50:00,427.47,428.51,426.38,426.61,16816.0,412.8986,413.9031,411.8457,412.0679,16816.0
2022-10-06 10:00:00,426.63,426.63,424.09,424.74,29148.0,412.0872,412.0872,409.6338,410.2616,29148.0
2022-10-06 10:10:00,424.41,424.76,423.34,424.36,51621.0,409.9429,410.2809,408.9093,409.8946,51621.0
2022-10-06 10:20:00,424.43,424.45,423.66,424.18,15578.0,409.9622,409.9815,409.2184,409.7207,15578.0
2022-10-06 10:30:00,422.99,423.52,422.46,423.49,8151.0,408.5713,409.0832,408.0593,409.0542,8151.0
2022-10-06 10:40:00,423.55,425.55,423.54,425.48,9842.0,409.1122,411.044,409.1025,410.9764,9842.0
2022-10-06 10:50:00,425.3,426.18,424.92,426.18,14691.0,410.8025,411.6525,410.4355,411.6525,14691.0
2022-10-06 11:00:00,425.83,426.07,424.75,425.24,13999.0,411.3145,411.5463,410.2713,410.7446,13999.0
2022-10-06 11:10:00,425.31,426.22,424.61,426.22,24228.0,410.8122,411.6912,410.1361,411.6912,24228.0
2022-10-06 11:20:00,425.9,426.45,425.63,426.15,20875.0,411.3821,411.9133,411.1213,411.6236,20875.0
2022-10-06 11:30:00,426.14,426.22,425.33,425.37,9219.0,411.6139,411.6912,410.8315,410.8701,9219.0
2022-10-06 11:40:00,425.3,426.32,425.19,426.19,8061.0,410.8025,411.7878,410.6963,411.6622,8061.0
2022-10-06 11:50:00,426.13,426.86,424.23,424.48,28131.0,411.6042,412.3094,409.769,410.0105,28131.0
2022-10-06 12:00:00,424.37,424.64,424.06,424.06,12329.0,409.9042,410.165,409.6048,409.6048,12329.0
2022-10-06 12:10:00,424.16,424.3,423.58,424.3,8252.0,409.7014,409.8366,409.1412,409.8366,8252.0
2022-10-06 12:20:00,424.49,425.46,424.28,425.46,2708.0,410.0201,410.9571,409.8173,410.9571,2708.0
2022-10-06 12:30:00,425.29,425.83,425.28,425.83,3361.0,410.7929,411.3145,410.7832,411.3145,3361.0
2022-10-06 12:40:00,425.84,426.52,425.76,426.25,7379.0,411.3241,411.9809,411.2469,411.7202,7379.0
2022-10-06 12:50:00,426.02,426.22,425.71,425.74,10253.0,411.498,411.6912,411.1986,411.2275,10253.0
2022-10-06 13:00:00,425.75,425.88,425.19,425.19,6883.0,411.2372,411.3628,410.6963,410.6963,6883.0
2022-10-06 13:10:00,425.18,426.13,425.18,425.79,3525.0,410.6866,411.6042,410.6866,411.2758,3525.0
2022-10-06 13:20:00,426.16,426.36,425.53,426.15,18333.0,411.6332,411.8264,411.0247,411.6236,18333.0
2022-10-06 13:30:00,425.99,425.99,425.15,425.21,11191.0,411.469,411.469,410.6576,410.7156,11191.0
2022-10-06 13:40:00,425.25,425.82,425.24,425.66,3573.0,410.7542,411.3048,410.7446,411.1503,3573.0
2022-10-06 13:50:00,425.84,425.89,425.63,425.74,1044.0,411.3241,411.3724,411.1213,411.2275,1044.0
2022-10-06 14:00:00,425.53,425.61,424.49,424.65,3394.0,411.0247,411.102,410.0201,410.1747,3394.0
2022-10-06 14:10:00,424.6,424.72,424.12,424.23,5212.0,410.1264,410.2423,409.6628,409.769,5212.0
2022-10-06 14:20:00,424.13,424.72,424.12,424.49,3390.0,409.6724,410.2423,409.6628,410.0201,3390.0
2022-10-06 14:30:00,424.5,424.86,424.18,424.61,8853.0,410.0298,410.3775,409.7207,410.1361,8853.0
2022-10-06 14:40:00,424.36,424.44,423.46,423.46,5625.0,409.8946,409.9719,409.0253,409.0253,5625.0
2022-10-06 14:50:00,423.24,424.04,423.03,423.6,10758.0,408.8128,409.5855,408.6099,409.1605,10758.0
2022-10-06 15:00:00,423.47,423.74,423.2,423.4,6482.0,409.0349,409.2957,408.7741,408.9673,6482.0
2022-10-06 15:10:00,423.05,424.03,423.05,423.54,12463.0,408.6292,409.5758,408.6292,409.1025,12463.0
2022-10-06 15:20:00,423.54,424.64,423.38,424.64,24138.0,409.1025,410.165,408.948,410.165,24138.0
2022-10-06 15:30:00,424.76,424.76,424.09,424.23,3449.0,410.2809,410.2809,409.6338,409.769,3449.0
2022-10-06 15:40:00,424.25,424.55,423.85,424.22,5362.0,409.7883,410.0781,409.402,409.7594,5362.0
2022-10-06 15:50:00,424.11,424.45,423.53,423.88,42599.0,409.6531,409.9815,409.0929,409.4309,42599.0
2022-10-07 09:30:00,420.0,420.4,418.0,418.67,59091.0,405.6832,406.0696,403.7514,404.3985,59091.0
2022-10-07 09:40:00,419.15,419.52,416.06,416.08,15990.0,404.8622,405.2196,401.8775,401.8968,15990.0
2022-10-07 09:50:00,415.94,416.28,414.49,414.67,19361.0,401.7616,402.09,400.361,400.5349,19361.0
2022-10-07 10:00:00,414.56,415.23,414.01,414.83,13360.0,400.4286,401.0758,399.8974,400.6894,13360.0
2022-10-07 10:10:00,414.69,416.24,414.69,416.24,15224.0,400.5542,402.0514,400.5542,402.0514,15224.0
2022-10-07 10:20:00,416.24,417.0,416.0,416.4,19357.0,402.0514,402.7855,401.8196,402.2059,19357.0
2022-10-07 10:30:00,416.67,416.73,415.72,416.06,3098.0,402.4667,402.5247,401.5491,401.8775,3098.0
2022-10-07 10:40:00,416.23,417.65,416.23,417.43,4913.0,402.0417,403.4133,402.0417,403.2008,4913.0
2022-10-07 10:50:00,417.11,417.8,416.63,417.15,4799.0,402.8917,403.5582,402.4281,402.9304,4799.0
2022-10-07 11:00:00,417.33,417.92,416.59,416.65,4691.0,403.1042,403.6741,402.3894,402.4474,4691.0
2022-10-07 11:10:00,416.68,416.82,415.67,415.67,5033.0,402.4764,402.6116,401.5008,401.5008,5033.0
2022-10-07 11:20:00,415.41,415.81,414.89,415.58,16428.0,401.2497,401.636,400.7474,401.4139,16428.0
2022-10-07 11:30:00,415.69,415.74,414.89,415.48,3021.0,401.5201,401.5684,400.7474,401.3173,3021.0
2022-10-07 11:40:00,415.4,415.48,414.57,414.66,10425.0,401.24,401.3173,400.4383,400.5252,10425.0
2022-10-07 11:50:00,414.52,415.18,414.52,415.06,5704.0,400.39,401.0275,400.39,400.9116,5704.0
2022-10-07 12:00:00,414.97,415.62,414.74,415.25,5725.0,400.8247,401.4525,400.6025,401.0951,5725.0
2022-10-07 12:10:00,415.56,415.75,414.96,415.05,2061.0,401.3945,401.5781,400.815,400.9019,2061.0
2022-10-07 12:20:00,415.0,415.0,413.99,414.29,11413.0,400.8536,400.8536,399.8781,400.1678,11413.0
2022-10-07 12:30:00,414.01,414.09,413.64,413.82,4758.0,399.8974,399.9747,399.54,399.7139,4758.0
2022-10-07 12:40:00,413.66,413.66,412.91,413.06,15983.0,399.5593,399.5593,398.8349,398.9798,15983.0
2022-10-07 12:50:00,412.98,413.58,412.95,413.58,12167.0,398.9025,399.482,398.8735,399.482,12167.0
2022-10-07 13:00:00,413.53,413.53,412.84,412.84,6491.0,399.4337,399.4337,398.7673,398.7673,6491.0
2022-10-07 13:10:00,412.85,414.18,412.78,414.01,3800.0,398.7769,400.0616,398.7093,399.8974,3800.0
2022-10-07 13:20:00,414.07,414.07,413.64,413.94,1931.0,399.9553,399.9553,399.54,399.8298,1931.0
2022-10-07 13:30:00,413.51,413.9,413.34,413.74,1694.0,399.4144,399.7911,399.2502,399.6366,1694.0
2022-10-07 13:40:00,414.04,414.28,413.87,413.96,2776.0,399.9264,400.1582,399.7622,399.8491,2776.0
2022-10-07 13:50:00,413.71,413.85,413.2,413.33,6100.0,399.6076,399.7428,399.115,399.2406,6100.0
2022-10-07 14:00:00,413.3,413.61,413.28,413.43,4959.0,399.2116,399.511,399.1923,399.3372,4959.0
2022-10-07 14:10:00,413.32,413.81,412.97,413.39,9320.0,399.2309,399.7042,398.8928,399.2985,9320.0
2022-10-07 14:20:00,413.42,413.42,412.73,412.76,9813.0,399.3275,399.3275,398.661,398.69,9813.0
2022-10-07 14:30:00,412.73,413.28,412.51,413.2,7787.0,398.661,399.1923,398.4485,399.115,7787.0
2022-10-07 14:40:00,413.15,413.31,412.58,412.83,8563.0,399.0667,399.2212,398.5161,398.7576,8563.0
2022-10-07 14:50:00,413.02,413.09,412.88,412.96,2649.0,398.9411,399.0087,398.8059,398.8832,2649.0
2022-10-07 15:00:00,413.19,413.77,413.11,413.11,4691.0,399.1053,399.6656,399.0281,399.0281,4691.0
2022-10-07 15:10:00,413.24,413.24,412.12,412.12,6894.0,399.1536,399.1536,398.0718,398.0718,6894.0
2022-10-07 15:20:00,412.3,412.34,411.39,411.63,21562.0,398.2457,398.2843,397.3667,397.5985,21562.0
2022-10-07 15:30:00,411.75,412.36,411.28,412.36,19242.0,397.7144,398.3036,397.2604,398.3036,19242.0
2022-10-07 15:40:00,412.38,413.06,412.09,412.49,19766.0,398.3229,398.9798,398.0428,398.4292,19766.0
2022-10-07 15:50:00,412.54,413.63,412.44,413.17,71305.0,398.4775,399.5303,398.3809,399.086,71305.0
2022-10-10 09:30:00,415.01,415.41,413.2,414.2,13416.0,400.8633,401.2497,399.115,400.0809,13416.0
2022-10-10 09:40:00,413.79,415.66,413.75,414.89,16253.0,399.6849,401.4911,399.6462,400.7474,16253.0
2022-10-10 09:50:00,414.88,415.32,412.9,413.07,8114.0,400.7377,401.1627,398.8252,398.9894,8114.0
2022-10-10 10:00:00,412.85,414.53,412.85,413.26,21199.0,398.7769,400.3997,398.7769,399.173,21199.0
2022-10-10 10:10:00,413.56,414.05,413.4,413.84,7121.0,399.4627,399.936,399.3082,399.7332,7121.0
2022-10-10 10:20:00,414.05,415.65,413.92,415.4,16662.0,399.936,401.4815,399.8105,401.24,16662.0
2022-10-10 10:30:00,415.33,415.95,412.37,412.39,20707.0,401.1724,401.7713,398.3133,398.3326,20707.0
2022-10-10 10:40:00,412.34,413.13,412.33,413.13,9312.0,398.2843,399.0474,398.2747,399.0474,9312.0
2022-10-10 10:50:00,412.83,412.9,411.87,412.09,11393.0,398.7576,398.8252,397.8303,398.0428,11393.0
2022-10-10 11:00:00,412.04,412.12,411.25,411.73,16114.0,397.9945,398.0718,397.2315,397.6951,16114.0
2022-10-10 11:10:00,412.08,412.89,412.08,412.62,3371.0,398.0332,398.8156,398.0332,398.5548,3371.0
2022-10-10 11:20:00,412.54,413.91,412.54,413.23,1121.0,398.4775,399.8008,398.4775,399.144,1121.0
2022-10-10 11:30:00,413.31,413.33,412.74,412.75,4496.0,399.2212,399.2406,398.6707,398.6803,4496.0
2022-10-10 11:40:00,412.72,413.41,412.36,413.33,3472.0,398.6514,399.3178,398.3036,399.2406,3472.0
2022-10-10 11:50:00,413.93,414.36,413.5,413.5,9129.0,399.8201,400.2355,399.4048,399.4048,9129.0
2022-10-10 12:00:00,413.56,413.6,412.71,412.94,4023.0,399.4627,399.5014,398.6417,398.8639,4023.0
2022-10-10 12:10:00,412.84,412.84,412.41,412.41,3112.0,398.7673,398.7673,398.3519,398.3519,3112.0
2022-10-10 12:20:00,412.28,412.28,410.77,410.84,3837.0,398.2264,398.2264,396.7678,396.8354,3837.0
2022-10-10 12:30:00,411.0,411.0,410.41,410.81,2275.0,396.99,396.99,396.4201,396.8065,2275.0
2022-10-10 12:40:00,411.18,411.18,410.76,410.8,5988.0,397.1639,397.1639,396.7582,396.7968,5988.0
2022-10-10 12:50:00,410.62,410.82,410.21,410.23,7776.0,396.6229,396.8161,396.2269,396.2462,7776.0
2022-10-10 13:00:00,410.14,410.14,409.69,409.69,4836.0,396.1593,396.1593,395.7246,395.7246,4836.0
2022-10-10 13:10:00,409.79,411.01,409.41,410.58,15615.0,395.8212,396.9996,395.4542,396.5843,15615.0
2022-10-10 13:20:00,410.76,411.13,410.63,410.95,2448.0,396.7582,397.1156,396.6326,396.9417,2448.0
2022-10-10 13:30:00,410.89,411.92,410.89,411.92,9163.0,396.8837,397.8786,396.8837,397.8786,9163.0
2022-10-10 13:40:00,412.02,414.32,411.73,414.0,10212.0,397.9752,400.1968,397.6951,399.8877,10212.0
2022-10-10 13:50:00,413.89,414.99,413.85,413.92,9471.0,399.7815,400.844,399.7428,399.8105,9471.0
2022-10-10 14:00:00,414.06,414.06,413.22,413.33,6488.0,399.9457,399.9457,399.1343,399.2406,6488.0
2022-10-10 14:10:00,413.29,413.29,412.61,412.67,4571.0,399.2019,399.2019,398.5451,398.6031,4571.0
2022-10-10 14:20:00,412.87,412.87,412.15,412.5,2100.0,398.7962,398.7962,398.1008,398.4389,2100.0
2022-10-10 14:30:00,412.42,413.71,412.42,413.71,5724.0,398.3616,399.6076,398.3616,399.6076,5724.0
2022-10-10 14:40:00,413.84,413.88,412.93,413.03,3472.0,399.7332,399.7718,398.8542,398.9508,3472.0
2022-10-10 14:50:00,413.15,413.39,412.61,412.99,5452.0,399.0667,399.2985,398.5451,398.9122,5452.0
2022-10-10 15:00:00,413.29,413.29,412.42,412.74,4126.0,399.2019,399.2019,398.3616,398.6707,4126.0
2022-10-10 15:10:00,412.67,414.21,412.67,413.87,6237.0,398.6031,400.0906,398.6031,399.7622,6237.0
2022-10-10 15:20:00,414.23,414.45,412.65,412.88,10455.0,400.1099,400.3224,398.5837,398.8059,10455.0
2022-10-10 15:30:00,412.69,413.76,412.43,413.34,7621.0,398.6224,399.6559,398.3712,399.2502,7621.0
2022-10-10 15:40:00,413.28,413.56,412.73,413.37,7224.0,399.1923,399.4627,398.661,399.2792,7224.0
2022-10-10 15:50:00,413.37,413.81,412.27,412.34,24148.0,399.2792,399.7042,398.2167,398.2843,24148.0
2022-10-11 09:30:00,410.33,411.53,409.44,409.85,29270.0,396.3428,397.5019,395.4832,395.8792,29270.0
2022-10-11 09:40:00,409.9,410.63,409.15,409.33,34482.0,395.9275,396.6326,395.2031,395.3769,34482.0
2022-10-11 09:50:00,409.92,409.92,408.28,408.44,10831.0,395.9468,395.9468,394.3627,394.5173,10831.0
2022-10-11 10:00:00,408.24,408.31,407.24,407.57,12402.0,394.3241,394.3917,393.3582,393.6769,12402.0
2022-10-11 10:10:00,407.44,409.85,407.29,409.31,17346.0,393.5513,395.8792,393.4065,395.3576,17346.0
2022-10-11 10:20:00,409.17,409.75,408.67,409.55,5533.0,395.2224,395.7826,394.7394,395.5894,5533.0
2022-10-11 10:30:00,409.14,411.06,408.8,410.96,11951.0,395.1934,397.0479,394.865,396.9514,11951.0
2022-10-11 10:40:00,411.11,411.81,411.1,411.41,19532.0,397.0962,397.7724,397.0866,397.386,19532.0
2022-10-11 10:50:00,411.56,411.97,410.88,410.97,24951.0,397.5309,397.9269,396.8741,396.961,24951.0
2022-10-11 11:00:00,410.92,413.51,410.9,412.23,19873.0,396.9127,399.4144,396.8934,398.1781,19873.0
2022-10-11 11:10:00,412.05,413.19,412.05,412.87,11378.0,398.0042,399.1053,398.0042,398.7962,11378.0
2022-10-11 11:20:00,412.87,413.33,412.51,413.32,11487.0,398.7962,399.2406,398.4485,399.2309,11487.0
2022-10-11 11:30:00,413.7,414.99,413.53,414.36,17244.0,399.598,400.844,399.4337,400.2355,17244.0
2022-10-11 11:40:00,414.25,416.14,414.23,415.94,17840.0,400.1292,401.9548,400.1099,401.7616,17840.0
2022-10-11 11:50:00,415.91,416.35,415.34,415.45,12298.0,401.7326,402.1576,401.182,401.2883,12298.0
2022-10-11 12:00:00,415.4,415.4,413.92,414.09,16588.0,401.24,401.24,399.8105,399.9747,16588.0
2022-10-11 12:10:00,414.14,416.0,414.14,416.0,5998.0,400.023,401.8196,400.023,401.8196,5998.0
2022-10-11 12:20:00,415.95,416.68,415.82,416.51,10974.0,401.7713,402.4764,401.6457,402.3122,10974.0
2022-10-11 12:30:00,416.65,417.01,416.65,416.95,4290.0,402.4474,402.7951,402.4474,402.7372,4290.0
2022-10-11 12:40:00,416.96,418.42,416.96,418.13,13513.0,402.7468,404.1571,402.7468,403.8769,13513.0
2022-10-11 12:50:00,418.29,418.29,417.44,417.56,14996.0,404.0315,404.0315,403.2105,403.3264,14996.0
2022-10-11 13:00:00,417.5,417.66,417.04,417.3,8763.0,403.2684,403.423,402.8241,403.0752,8763.0
2022-10-11 13:10:00,417.33,417.33,416.21,416.72,21498.0,403.1042,403.1042,402.0224,402.515,21498.0
2022-10-11 13:20:00,416.6,417.27,416.12,416.28,16344.0,402.3991,403.0463,401.9355,402.09,16344.0
2022-10-11 13:30:00,416.3,416.57,415.77,416.14,11387.0,402.1093,402.3701,401.5974,401.9548,11387.0
2022-10-11 13:40:00,416.36,416.71,416.18,416.26,4410.0,402.1673,402.5053,401.9934,402.0707,4410.0
2022-10-11 13:50:00,416.18,416.66,415.93,416.34,8714.0,401.9934,402.4571,401.7519,402.148,8714.0
2022-10-11 14:00:00,416.36,416.53,415.52,415.78,7337.0,402.1673,402.3315,401.3559,401.6071,7337.0
2022-10-11 14:10:00,415.49,415.79,415.19,415.39,7402.0,401.3269,401.6167,401.0372,401.2303,7402.0
2022-10-11 14:20:00,415.39,416.19,415.39,415.79,16354.0,401.2303,402.0031,401.2303,401.6167,16354.0
2022-10-11 14:30:00,416.06,416.6,415.97,416.58,10178.0,401.8775,402.3991,401.7906,402.3798,10178.0
2022-10-11 14:40:00,416.6,416.79,413.57,413.79,81121.0,402.3991,402.5826,399.4724,399.6849,81121.0
2022-10-11 14:50:00,413.81,413.82,411.44,411.62,17366.0,399.7042,399.7139,397.415,397.5889,17366.0
2022-10-11 15:00:00,411.57,411.74,410.75,410.87,35377.0,397.5406,397.7048,396.7485,396.8644,35377.0
2022-10-11 15:10:00,410.84,410.92,409.65,410.71,16633.0,396.8354,396.9127,395.686,396.7099,16633.0
2022-10-11 15:20:00,410.81,411.52,410.51,411.12,15440.0,396.8065,397.4923,396.5167,397.1059,15440.0
2022-10-11 15:30:00,411.24,412.48,410.47,412.44,16095.0,397.2218,398.4195,396.4781,398.3809,16095.0
2022-10-11 15:40:00,412.16,412.95,411.55,412.95,10111.0,398.1104,398.8735,397.5212,398.8735,10111.0
2022-10-11 15:50:00,412.94,413.63,411.77,413.05,65103.0,398.8639,399.5303,397.7337,398.9701,65103.0
2022-10-12 09:30:00,413.35,413.54,409.51,412.13,31178.0,399.2599,399.4434,395.5508,398.0815,31178.0
2022-10-12 09:40:00,411.7,413.24,410.75,411.41,28116.0,397.6661,399.1536,396.7485,397.386,28116.0
2022-10-12 09:50:00,411.36,412.18,410.49,412.18,11044.0,397.3377,398.1298,396.4974,398.1298,11044.0
2022-10-12 10:00:00,411.94,412.87,410.97,411.27,20016.0,397.8979,398.7962,396.961,397.2508,20016.0
2022-10-12 10:10:00,411.33,411.52,410.43,411.14,8562.0,397.3087,397.4923,396.4394,397.1252,8562.0
2022-10-12 10:20:00,411.05,411.19,409.51,410.71,10173.0,397.0383,397.1735,395.5508,396.7099,10173.0
2022-10-12 10:30:00,410.74,411.83,410.4,410.54,7004.0,396.7389,397.7917,396.4104,396.5457,7004.0
2022-10-12 10:40:00,410.16,410.16,409.04,410.05,6789.0,396.1786,396.1786,395.0968,396.0724,6789.0
2022-10-12 10:50:00,410.34,410.77,409.69,410.26,9416.0,396.3525,396.7678,395.7246,396.2752,9416.0
2022-10-12 11:00:00,410.07,411.4,410.07,411.15,10022.0,396.0917,397.3764,396.0917,397.1349,10022.0
2022-10-12 11:10:00,411.48,412.19,411.26,412.19,4200.0,397.4536,398.1394,397.2411,398.1394,4200.0
2022-10-12 11:20:00,411.88,412.24,411.15,411.57,10624.0,397.84,398.1877,397.1349,397.5406,10624.0
2022-10-12 11:30:00,411.7,411.74,410.98,411.14,6470.0,397.6661,397.7048,396.9707,397.1252,6470.0
2022-10-12 11:40:00,411.27,412.55,411.01,412.25,5402.0,397.2508,398.4872,396.9996,398.1974,5402.0
2022-10-12 11:50:00,412.17,413.03,412.17,412.62,57345.0,398.1201,398.9508,398.1201,398.5548,57345.0
2022-10-12 12:00:00,413.0,413.27,412.04,412.2,27839.0,398.9218,399.1826,397.9945,398.1491,27839.0
2022-10-12 12:10:00,412.05,412.39,411.41,412.32,6581.0,398.0042,398.3326,397.386,398.265,6581.0
2022-10-12 12:20:00,412.63,412.63,411.37,411.43,11201.0,398.5644,398.5644,397.3474,397.4053,11201.0
2022-10-12 12:30:00,411.63,411.86,411.05,411.15,8759.0,397.5985,397.8207,397.0383,397.1349,8759.0
2022-10-12 12:40:00,411.08,411.73,411.0,411.56,4618.0,397.0673,397.6951,396.99,397.5309,4618.0
2022-10-12 12:50:00,411.91,412.25,411.85,412.17,3598.0,397.869,398.1974,397.811,398.1201,3598.0
2022-10-12 13:00:00,412.4,412.41,411.96,412.17,4138.0,398.3423,398.3519,397.9173,398.1201,4138.0
2022-10-12 13:10:00,412.32,412.47,412.03,412.03,2700.0,398.265,398.4099,397.9849,397.9849,2700.0
2022-10-12 13:20:00,411.89,412.25,411.8,412.25,4524.0,397.8497,398.1974,397.7627,398.1974,4524.0
2022-10-12 13:30:00,412.17,412.24,411.47,411.6,2533.0,398.1201,398.1877,397.444,397.5695,2533.0
2022-10-12 13:40:00,411.81,411.81,411.26,411.76,14589.0,397.7724,397.7724,397.2411,397.7241,14589.0
2022-10-12 13:50:00,411.7,411.76,411.24,411.51,13627.0,397.6661,397.7241,397.2218,397.4826,13627.0
2022-10-12 14:00:00,411.81,412.57,411.16,412.3,51554.0,397.7724,398.5065,397.1445,398.2457,51554.0
2022-10-12 14:10:00,411.63,412.75,411.56,412.34,25815.0,397.5985,398.6803,397.5309,398.2843,25815.0
2022-10-12 14:20:00,412.41,413.45,411.73,413.38,17040.0,398.3519,399.3565,397.6951,399.2889,17040.0
2022-10-12 14:30:00,413.33,413.68,412.86,413.29,13738.0,399.2406,399.5786,398.7866,399.2019,13738.0
2022-10-12 14:40:00,413.36,413.4,412.45,412.45,9772.0,399.2695,399.3082,398.3906,398.3906,9772.0
2022-10-12 14:50:00,412.31,412.4,411.76,411.89,17725.0,398.2553,398.3423,397.7241,397.8497,17725.0
2022-10-12 15:00:00,411.83,412.08,411.44,411.86,12205.0,397.7917,398.0332,397.415,397.8207,12205.0
2022-10-12 15:10:00,412.08,412.72,411.69,412.72,5053.0,398.0332,398.6514,397.6565,398.6514,5053.0
2022-10-12 15:20:00,412.77,412.81,412.17,412.22,6432.0,398.6997,398.7383,398.1201,398.1684,6432.0
2022-10-12 15:30:00,412.18,412.75,412.05,412.4,8638.0,398.1298,398.6803,398.0042,398.3423,8638.0
2022-10-12 15:40:00,412.56,412.65,411.91,411.91,7503.0,398.4968,398.5837,397.869,397.869,7503.0
2022-10-12 15:50:00,411.88,412.12,410.71,410.83,49473.0,397.84,398.0718,396.7099,396.8258,49473.0
2022-10-13 09:30:00,402.79,403.13,399.84,400.2,37432.0,389.0598,389.3883,386.2104,386.5581,37432.0
2022-10-13 09:40:00,400.34,404.13,399.69,404.13,63965.0,386.6934,390.3542,386.0655,390.3542,63965.0
2022-10-13 09:50:00,404.33,406.4,404.31,405.26,29970.0,390.5474,392.5468,390.528,391.4457,29970.0
2022-10-13 10:00:00,405.43,407.0,404.69,406.6,38695.0,391.6099,393.1263,390.8951,392.74,38695.0
2022-10-13 10:10:00,406.62,407.8,405.72,406.76,18817.0,392.7593,393.8991,391.89,392.8945,18817.0
2022-10-13 10:20:00,406.76,406.78,404.36,404.5,15071.0,392.8945,392.9138,390.5763,390.7116,15071.0
2022-10-13 10:30:00,404.33,406.17,404.33,405.56,9588.0,390.5474,392.3246,390.5474,391.7354,9588.0
2022-10-13 10:40:00,405.48,407.49,405.23,406.86,13917.0,391.6582,393.5996,391.4167,392.9911,13917.0
2022-10-13 10:50:00,407.57,408.45,406.58,407.44,16494.0,393.6769,394.5269,392.7207,393.5513,16494.0
2022-10-13 11:00:00,407.41,411.33,407.17,411.09,32760.0,393.5224,397.3087,393.2905,397.0769,32760.0
2022-10-13 11:10:00,411.02,414.87,410.49,413.94,60587.0,397.0093,400.7281,396.4974,399.8298,60587.0
2022-10-13 11:20:00,413.89,417.08,413.73,414.54,54259.0,399.7815,402.8627,399.6269,400.4093,54259.0
2022-10-13 11:30:00,414.8,418.75,414.21,418.07,39915.0,400.6605,404.4758,400.0906,403.819,39915.0
2022-10-13 11:40:00,418.17,419.37,416.09,416.48,44162.0,403.9156,405.0747,401.9065,402.2832,44162.0
2022-10-13 11:50:00,416.38,417.4,415.92,416.98,12879.0,402.1866,403.1718,401.7423,402.7661,12879.0
2022-10-13 12:00:00,417.03,418.15,416.79,416.89,9595.0,402.8144,403.8963,402.5826,402.6792,9595.0
2022-10-13 12:10:00,417.13,417.13,414.99,414.99,6883.0,402.911,402.911,400.844,400.844,6883.0
2022-10-13 12:20:00,414.72,415.72,414.53,415.2,5002.0,400.5832,401.5491,400.3997,401.0468,5002.0
2022-10-13 12:30:00,414.71,415.78,414.7,415.33,12226.0,400.5735,401.6071,400.5639,401.1724,12226.0
2022-10-13 12:40:00,415.36,417.57,415.34,417.47,22017.0,401.2014,403.336,401.182,403.2394,22017.0
2022-10-13 12:50:00,417.4,418.09,417.2,417.81,26747.0,403.1718,403.8383,402.9786,403.5679,26747.0
2022-10-13 13:00:00,417.76,418.68,417.54,417.85,8919.0,403.5196,404.4082,403.3071,403.6065,8919.0
2022-10-13 13:10:00,417.73,418.5,417.32,418.34,8047.0,403.4906,404.2343,403.0946,404.0798,8047.0
2022-10-13 13:20:00,418.58,420.68,418.58,420.16,11107.0,404.3116,406.34,404.3116,405.8377,11107.0
2022-10-13 13:30:00,420.64,421.26,420.35,420.62,8489.0,406.3014,406.9002,406.0213,406.2821,8489.0
2022-10-13 13:40:00,420.66,420.68,419.64,419.93,5939.0,406.3207,406.34,405.3355,405.6156,5939.0
2022-10-13 13:50:00,420.05,420.43,419.84,420.28,7281.0,405.7315,406.0985,405.5287,405.9537,7281.0
2022-10-13 14:00:00,419.84,420.51,419.73,420.15,7457.0,405.5287,406.1758,405.4224,405.8281,7457.0
2022-10-13 14:10:00,419.79,420.3,419.44,419.99,5431.0,405.4804,405.973,405.1423,405.6735,5431.0
2022-10-13 14:20:00,420.04,420.23,418.63,418.74,4017.0,405.7218,405.9054,404.3599,404.4662,4017.0
2022-10-13 14:30:00,418.87,419.88,418.87,419.78,6376.0,404.5917,405.5673,404.5917,405.4707,6376.0
2022-10-13 14:40:00,419.59,420.49,419.57,420.14,8742.0,405.2872,406.1565,405.2679,405.8184,8742.0
2022-10-13 14:50:00,420.09,421.39,420.09,421.26,8136.0,405.7701,407.0258,405.7701,406.9002,8136.0
2022-10-13 15:00:00,421.1,422.01,420.42,421.98,11113.0,406.7457,407.6247,406.0889,407.5957,11113.0
2022-10-13 15:10:00,422.03,422.03,421.16,421.77,6301.0,407.644,407.644,406.8037,407.3929,6301.0
2022-10-13 15:20:00,421.34,421.34,420.01,420.34,10430.0,406.9775,406.9775,405.6929,406.0116,10430.0
2022-10-13 15:30:00,420.38,420.75,418.99,419.79,11459.0,406.0502,406.4076,404.7076,405.4804,11459.0
2022-10-13 15:40:00,419.74,420.1,419.18,419.93,8449.0,405.4321,405.7798,404.8912,405.6156,8449.0
2022-10-13 15:50:00,419.72,420.85,419.37,419.88,51742.0,405.4127,406.5042,405.0747,405.5673,51742.0
2022-10-14 09:30:00,422.69,425.21,421.58,425.15,73220.0,408.2815,410.7156,407.2093,410.6576,73220.0
2022-10-14 09:40:00,425.12,425.12,420.14,420.82,54388.0,410.6287,410.6287,405.8184,406.4752,54388.0
2022-10-14 09:50:00,420.82,421.76,420.39,420.93,26263.0,406.4752,407.3832,406.0599,406.5815,26263.0
2022-10-14 10:00:00,420.95,420.95,417.35,417.96,27234.0,406.6008,406.6008,403.1235,403.7127,27234.0
2022-10-14 10:10:00,417.81,417.86,415.64,416.15,11379.0,403.5679,403.6161,401.4718,401.9644,11379.0
2022-10-14 10:20:00,415.91,415.95,413.91,415.51,19458.0,401.7326,401.7713,399.8008,401.3463,19458.0
2022-10-14 10:30:00,415.28,416.66,415.02,416.23,30068.0,401.1241,402.4571,400.873,402.0417,30068.0
2022-10-14 10:40:00,416.15,416.65,414.11,414.17,16445.0,401.9644,402.4474,399.994,400.0519,16445.0
2022-10-14 10:50:00,414.05,415.8,414.05,415.66,22252.0,399.936,401.6264,399.936,401.4911,22252.0
2022-10-14 11:00:00,415.97,416.94,415.58,415.58,28487.0,401.7906,402.7275,401.4139,401.4139,28487.0
2022-10-14 11:10:00,415.54,415.55,413.45,413.57,10362.0,401.3752,401.3849,399.3565,399.4724,10362.0
2022-10-14 11:20:00,413.59,415.56,413.59,415.36,9721.0,399.4917,401.3945,399.4917,401.2014,9721.0
2022-10-14 11:30:00,415.19,415.19,413.5,414.22,13328.0,401.0372,401.0372,399.4048,400.1002,13328.0
2022-10-14 11:40:00,414.25,414.42,412.4,412.51,13084.0,400.1292,400.2934,398.3423,398.4485,13084.0
2022-10-14 11:50:00,412.88,413.02,412.11,412.17,9576.0,398.8059,398.9411,398.0622,398.1201,9576.0
2022-10-14 12:00:00,412.22,413.28,411.35,411.35,11364.0,398.1684,399.1923,397.3281,397.3281,11364.0
2022-10-14 12:10:00,411.52,411.85,410.82,411.47,9240.0,397.4923,397.811,396.8161,397.444,9240.0
2022-10-14 12:20:00,411.62,412.54,411.62,412.54,4884.0,397.5889,398.4775,397.5889,398.4775,4884.0
2022-10-14 12:30:00,412.62,413.35,412.09,412.96,7900.0,398.5548,399.2599,398.0428,398.8832,7900.0
2022-10-14 12:40:00,412.91,413.79,412.63,412.64,4625.0,398.8349,399.6849,398.5644,398.5741,4625.0
2022-10-14 12:50:00,412.53,412.53,411.82,411.97,3624.0,398.4678,398.4678,397.782,397.9269,3624.0
2022-10-14 13:00:00,411.92,412.96,411.52,411.69,8266.0,397.8786,398.8832,397.4923,397.6565,8266.0
2022-10-14 13:10:00,411.71,412.11,411.31,411.57,5862.0,397.6758,398.0622,397.2894,397.5406,5862.0
2022-10-14 13:20:00,411.48,411.89,410.93,411.89,6007.0,397.4536,397.8497,396.9224,397.8497,6007.0
2022-10-14 13:30:00,411.75,412.21,411.48,411.9,8647.0,397.7144,398.1587,397.4536,397.8593,8647.0
2022-10-14 13:40:00,411.87,412.25,411.48,411.62,6525.0,397.8303,398.1974,397.4536,397.5889,6525.0
2022-10-14 13:50:00,411.51,412.34,411.34,412.33,6245.0,397.4826,398.2843,397.3184,398.2747,6245.0
2022-10-14 14:00:00,412.29,412.29,411.38,411.41,12525.0,398.236,398.236,397.357,397.386,12525.0
2022-10-14 14:10:00,411.28,411.38,410.36,410.41,11118.0,397.2604,397.357,396.3718,396.4201,11118.0
2022-10-14 14:20:00,410.36,410.63,409.98,410.38,11359.0,396.3718,396.6326,396.0048,396.3911,11359.0
2022-10-14 14:30:00,410.22,410.47,409.94,410.34,7160.0,396.2366,396.4781,395.9661,396.3525,7160.0
2022-10-14 14:40:00,410.15,410.39,409.6,410.04,13055.0,396.169,396.4008,395.6377,396.0627,13055.0
2022-10-14 14:50:00,410.23,410.49,409.93,410.47,6507.0,396.2462,396.4974,395.9565,396.4781,6507.0
2022-10-14 15:00:00,410.73,411.32,410.15,410.33,15595.0,396.7292,397.2991,396.169,396.3428,15595.0
2022-10-14 15:10:00,410.4,410.51,409.2,409.65,8157.0,396.4104,396.5167,395.2513,395.686,8157.0
2022-10-14 15:20:00,409.54,410.65,409.54,410.64,6288.0,395.5798,396.6519,395.5798,396.6423,6288.0
2022-10-14 15:30:00,410.44,411.37,410.31,410.36,9109.0,396.4491,397.3474,396.3235,396.3718,9109.0
2022-10-14 15:40:00,410.48,410.62,410.03,410.51,32222.0,396.4877,396.6229,396.0531,396.5167,32222.0
2022-10-14 15:50:00,410.57,410.89,409.06,409.58,57268.0,396.5746,396.8837,395.1161,395.6184,57268.0
2022-10-17 09:30:00,416.68,420.63,416.68,420.53,70063.0,402.4764,406.2917,402.4764,406.1951,70063.0
2022-10-17 09:40:00,420.66,422.0,418.95,420.41,74437.0,406.3207,407.615,404.669,406.0792,74437.0
2022-10-17 09:50:00,420.82,421.23,419.78,419.84,27133.0,406.4752,406.8713,405.4707,405.5287,27133.0
2022-10-17 10:00:00,420.0,421.19,420.0,420.51,25823.0,405.6832,406.8326,405.6832,406.1758,25823.0
2022-10-17 10:10:00,420.53,422.32,420.48,421.88,18955.0,406.1951,407.9241,406.1468,407.4991,18955.0
2022-10-17 10:20:00,421.93,422.6,420.9,421.05,13394.0,407.5474,408.1946,406.5525,406.6974,13394.0
2022-10-17 10:30:00,420.87,421.61,420.64,421.14,6046.0,406.5235,407.2383,406.3014,406.7843,6046.0
2022-10-17 10:40:00,421.06,421.06,420.18,420.36,8306.0,406.7071,406.7071,405.8571,406.0309,8306.0
2022-10-17 10:50:00,420.16,420.16,418.19,418.78,20883.0,405.8377,405.8377,403.9349,404.5048,20883.0
2022-10-17 11:00:00,419.4,419.9,419.05,419.05,3336.0,405.1037,405.5866,404.7656,404.7656,3336.0
2022-10-17 11:10:00,419.12,419.7,419.12,419.48,4364.0,404.8332,405.3934,404.8332,405.1809,4364.0
2022-10-17 11:20:00,419.6,421.27,419.52,421.2,6820.0,405.2968,406.9099,405.2196,406.8423,6820.0
2022-10-17 11:30:00,421.1,421.23,420.83,421.14,61779.0,406.7457,406.8713,406.4849,406.7843,61779.0
2022-10-17 11:40:00,421.6,421.9,421.29,421.46,4643.0,407.2287,407.5184,406.9292,407.0934,4643.0
2022-10-17 11:50:00,421.51,421.98,421.38,421.53,7281.0,407.1417,407.5957,407.0162,407.161,7281.0
2022-10-17 12:00:00,421.48,422.04,421.35,422.04,5693.0,407.1128,407.6537,406.9872,407.6537,5693.0
2022-10-17 12:10:00,422.17,422.17,421.03,421.03,4159.0,407.7792,407.7792,406.6781,406.6781,4159.0
2022-10-17 12:20:00,421.11,421.38,420.69,421.26,5616.0,406.7554,407.0162,406.3497,406.9002,5616.0
2022-10-17 12:30:00,421.32,421.72,421.17,421.45,8232.0,406.9582,407.3446,406.8133,407.0838,8232.0
2022-10-17 12:40:00,421.29,421.36,420.19,420.5,8729.0,406.9292,406.9968,405.8667,406.1662,8729.0
2022-10-17 12:50:00,420.65,420.84,420.26,420.51,3983.0,406.311,406.4946,405.9343,406.1758,3983.0
2022-10-17 13:00:00,420.27,420.56,419.79,420.47,3659.0,405.944,406.2241,405.4804,406.1372,3659.0
2022-10-17 13:10:00,420.62,421.09,420.37,420.39,5092.0,406.2821,406.736,406.0406,406.0599,5092.0
2022-10-17 13:20:00,420.28,421.31,420.28,420.94,4308.0,405.9537,406.9485,405.9537,406.5912,4308.0
2022-10-17 13:30:00,421.04,421.2,420.97,421.19,4132.0,406.6877,406.8423,406.6201,406.8326,4132.0
2022-10-17 13:40:00,421.15,421.61,421.06,421.5,7457.0,406.794,407.2383,406.7071,407.1321,7457.0
2022-10-17 13:50:00,421.48,421.5,421.14,421.14,5213.0,407.1128,407.1321,406.7843,406.7843,5213.0
2022-10-17 14:00:00,420.9,421.46,420.72,420.74,10075.0,406.5525,407.0934,406.3787,406.398,10075.0
2022-10-17 14:10:00,420.67,420.71,419.89,420.19,6962.0,406.3304,406.369,405.577,405.8667,6962.0
2022-10-17 14:20:00,420.09,420.12,419.75,420.1,5677.0,405.7701,405.7991,405.4417,405.7798,5677.0
2022-10-17 14:30:00,420.11,420.48,419.83,420.4,3638.0,405.7895,406.1468,405.519,406.0696,3638.0
2022-10-17 14:40:00,420.39,420.79,420.39,420.65,2007.0,406.0599,406.4463,406.0599,406.311,2007.0
2022-10-17 14:50:00,420.53,420.6,420.25,420.27,6603.0,406.1951,406.2627,405.9247,405.944,6603.0
2022-10-17 15:00:00,420.2,420.47,419.68,419.74,8045.0,405.8764,406.1372,405.3741,405.4321,8045.0
2022-10-17 15:10:00,419.88,420.04,419.65,419.98,6349.0,405.5673,405.7218,405.3451,405.6639,6349.0
2022-10-17 15:20:00,419.97,420.52,419.64,420.38,5023.0,405.6542,406.1855,405.3355,406.0502,5023.0
2022-10-17 15:30:00,420.35,420.8,420.21,420.69,12577.0,406.0213,406.4559,405.886,406.3497,12577.0
2022-10-17 15:40:00,420.58,421.32,420.58,420.93,12776.0,406.2434,406.9582,406.2434,406.5815,12776.0
2022-10-17 15:50:00,421.02,421.95,420.62,420.72,77679.0,406.6684,407.5667,406.2821,406.3787,77679.0
2022-10-18 09:30:00,430.25,432.39,429.4,432.21,33288.0,415.5838,417.6509,414.7628,417.477,33288.0
2022-10-18 09:40:00,431.84,431.84,430.05,430.91,21528.0,417.1196,417.1196,415.3906,416.2213,21528.0
2022-10-18 09:50:00,431.18,431.48,428.95,429.81,14969.0,416.4821,416.7719,414.3281,415.1588,14969.0
2022-10-18 10:00:00,430.06,431.19,430.06,431.13,9570.0,415.4003,416.4918,415.4003,416.4338,9570.0
2022-10-18 10:10:00,431.01,431.2,429.6,429.76,28693.0,416.3179,416.5014,414.956,415.1105,28693.0
2022-10-18 10:20:00,429.58,429.86,428.13,428.44,11343.0,414.9366,415.2071,413.5361,413.8355,11343.0
2022-10-18 10:30:00,428.08,428.09,426.84,426.96,17937.0,413.4878,413.4974,412.29,412.406,17937.0
2022-10-18 10:40:00,427.24,428.58,427.24,428.28,5686.0,412.6764,413.9707,412.6764,413.681,5686.0
2022-10-18 10:50:00,428.27,428.27,427.68,427.86,11324.0,413.6713,413.6713,413.1014,413.2753,11324.0
2022-10-18 11:00:00,427.35,428.75,426.93,427.26,11991.0,412.7827,414.1349,412.377,412.6957,11991.0
2022-10-18 11:10:00,427.32,427.44,425.57,425.75,11066.0,412.7537,412.8696,411.0633,411.2372,11066.0
2022-10-18 11:20:00,425.78,425.78,424.28,424.87,3738.0,411.2662,411.2662,409.8173,410.3872,3738.0
2022-10-18 11:30:00,424.74,424.89,423.65,424.21,8753.0,410.2616,410.4065,409.2088,409.7497,8753.0
2022-10-18 11:40:00,424.15,425.16,423.59,425.05,7712.0,409.6917,410.6673,409.1508,410.5611,7712.0
2022-10-18 11:50:00,425.44,426.02,425.35,425.83,6723.0,410.9378,411.498,410.8508,411.3145,6723.0
2022-10-18 12:00:00,425.7,426.53,424.89,426.49,19952.0,411.1889,411.9906,410.4065,411.952,19952.0
2022-10-18 12:10:00,426.31,427.02,426.19,426.74,16286.0,411.7781,412.4639,411.6622,412.1934,16286.0
2022-10-18 12:20:00,426.65,426.65,425.75,426.0,9687.0,412.1065,412.1065,411.2372,411.4787,9687.0
2022-10-18 12:30:00,426.16,427.47,425.89,427.26,15030.0,411.6332,412.8986,411.3724,412.6957,15030.0
2022-10-18 12:40:00,427.39,427.65,426.69,426.85,13884.0,412.8213,413.0724,412.1452,412.2997,13884.0
2022-10-18 12:50:00,427.01,427.56,426.65,426.67,9976.0,412.4542,412.9855,412.1065,412.1258,9976.0
2022-10-18 13:00:00,426.75,426.79,425.59,426.21,15466.0,412.2031,412.2417,411.0827,411.6815,15466.0
2022-10-18 13:10:00,426.12,427.1,426.12,427.06,6193.0,411.5946,412.5412,411.5946,412.5025,6193.0
2022-10-18 13:20:00,426.96,427.73,426.6,427.63,7289.0,412.406,413.1497,412.0582,413.0531,7289.0
2022-10-18 13:30:00,427.49,428.47,427.42,428.28,8415.0,412.9179,413.8645,412.8503,413.681,8415.0
2022-10-18 13:40:00,428.32,428.4,427.6,428.11,9468.0,413.7196,413.7969,413.0241,413.5167,9468.0
2022-10-18 13:50:00,428.18,428.65,427.93,428.28,9959.0,413.5844,414.0383,413.3429,413.681,9959.0
2022-10-18 14:00:00,428.36,428.51,427.24,427.56,6998.0,413.7582,413.9031,412.6764,412.9855,6998.0
2022-10-18 14:10:00,427.57,427.68,427.2,427.2,5298.0,412.9952,413.1014,412.6378,412.6378,5298.0
2022-10-18 14:20:00,426.98,427.66,426.98,427.66,11040.0,412.4253,413.0821,412.4253,413.0821,11040.0
2022-10-18 14:30:00,427.65,427.67,425.81,425.89,20435.0,413.0724,413.0917,411.2952,411.3724,20435.0
2022-10-18 14:40:00,425.99,425.99,423.79,424.34,13006.0,411.469,411.469,409.344,409.8753,13006.0
2022-10-18 14:50:00,424.08,424.79,423.83,424.65,6399.0,409.6241,410.3099,409.3826,410.1747,6399.0
2022-10-18 15:00:00,424.65,425.22,424.04,424.85,12949.0,410.1747,410.7253,409.5855,410.3679,12949.0
2022-10-18 15:10:00,424.72,424.84,424.07,424.57,3204.0,410.2423,410.3582,409.6145,410.0974,3204.0
2022-10-18 15:20:00,424.62,425.26,424.53,425.25,7148.0,410.1457,410.7639,410.0588,410.7542,7148.0
2022-10-18 15:30:00,425.02,426.35,425.02,425.74,6485.0,410.5321,411.8167,410.5321,411.2275,6485.0
2022-10-18 15:40:00,426.02,426.46,425.87,426.39,11395.0,411.498,411.923,411.3531,411.8554,11395.0
2022-10-18 15:50:00,426.44,427.19,425.94,427.08,95051.0,411.9037,412.6281,411.4207,412.5219,95051.0
2022-10-19 09:30:00,423.21,425.19,422.65,424.25,39949.0,408.7838,410.6963,408.2429,409.7883,39949.0
2022-10-19 09:40:00,424.1,424.32,420.52,420.52,13904.0,409.6434,409.8559,406.1855,406.1855,13904.0
2022-10-19 09:50:00,420.6,421.79,420.5,421.1,11484.0,406.2627,407.4122,406.1662,406.7457,11484.0
2022-10-19 10:00:00,420.75,422.39,420.59,421.92,15503.0,406.4076,407.9917,406.2531,407.5378,15503.0
2022-10-19 10:10:00,422.0,423.18,421.15,422.98,5430.0,407.615,408.7548,406.794,408.5616,5430.0
2022-10-19 10:20:00,423.0,424.43,422.89,424.07,13149.0,408.5809,409.9622,408.4747,409.6145,13149.0
2022-10-19 10:30:00,424.37,424.37,422.9,423.3,10843.0,409.9042,409.9042,408.4843,408.8707,10843.0
2022-10-19 10:40:00,423.37,423.37,422.08,422.55,1800.0,408.9383,408.9383,407.6923,408.1463,1800.0
2022-10-19 10:50:00,422.19,422.26,420.65,420.85,5107.0,407.7985,407.8662,406.311,406.5042,5107.0
2022-10-19 11:00:00,421.0,421.72,420.81,421.34,17018.0,406.6491,407.3446,406.4656,406.9775,17018.0
2022-10-19 11:10:00,421.47,422.1,421.46,421.87,8058.0,407.1031,407.7116,407.0934,407.4895,8058.0
2022-10-19 11:20:00,421.87,421.93,420.79,421.0,11477.0,407.4895,407.5474,406.4463,406.6491,11477.0
2022-10-19 11:30:00,421.02,421.29,420.16,420.74,4374.0,406.6684,406.9292,405.8377,406.398,4374.0
2022-10-19 11:40:00,420.93,421.53,420.68,421.53,5181.0,406.5815,407.161,406.34,407.161,5181.0
2022-10-19 11:50:00,421.3,421.76,421.15,421.16,9604.0,406.9389,407.3832,406.794,406.8037,9604.0
2022-10-19 12:00:00,421.17,421.17,419.72,419.9,2938.0,406.8133,406.8133,405.4127,405.5866,2938.0
2022-10-19 12:10:00,420.07,420.07,419.36,419.65,7708.0,405.7508,405.7508,405.065,405.3451,7708.0
2022-10-19 12:20:00,419.54,419.54,418.41,418.53,12136.0,405.2389,405.2389,404.1474,404.2633,12136.0
2022-10-19 12:30:00,418.4,419.12,418.32,418.76,8349.0,404.1377,404.8332,404.0605,404.4855,8349.0
2022-10-19 12:40:00,418.6,418.6,416.63,416.85,16232.0,404.3309,404.3309,402.4281,402.6406,16232.0
2022-10-19 12:50:00,416.95,417.37,416.95,417.08,3354.0,402.7372,403.1429,402.7372,402.8627,3354.0
2022-10-19 13:00:00,416.95,417.15,415.34,415.96,14737.0,402.7372,402.9304,401.182,401.7809,14737.0
2022-10-19 13:10:00,415.81,416.28,415.81,416.03,5486.0,401.636,402.09,401.636,401.8485,5486.0
2022-10-19 13:20:00,416.09,417.09,416.09,416.56,4158.0,401.9065,402.8724,401.9065,402.3605,4158.0
2022-10-19 13:30:00,416.54,416.87,416.33,416.59,5582.0,402.3411,402.6599,402.1383,402.3894,5582.0
2022-10-19 13:40:00,416.33,417.06,416.18,416.18,5583.0,402.1383,402.8434,401.9934,401.9934,5583.0
2022-10-19 13:50:00,416.33,416.8,416.17,416.8,3617.0,402.1383,402.5923,401.9838,402.5923,3617.0
2022-10-19 14:00:00,416.67,418.32,416.6,418.16,8724.0,402.4667,404.0605,402.3991,403.9059,8724.0
2022-10-19 14:10:00,418.21,418.77,417.96,418.43,8813.0,403.9542,404.4951,403.7127,404.1667,8813.0
2022-10-19 14:20:00,418.27,418.47,417.91,418.44,6659.0,404.0122,404.2054,403.6644,404.1764,6659.0
2022-10-19 14:30:00,418.52,418.63,418.15,418.16,23934.0,404.2537,404.3599,403.8963,403.9059,23934.0
2022-10-19 14:40:00,418.14,418.38,417.71,417.9,3627.0,403.8866,404.1184,403.4713,403.6548,3627.0
2022-10-19 14:50:00,417.91,418.1,417.77,418.1,4622.0,403.6644,403.848,403.5292,403.848,4622.0
2022-10-19 15:00:00,418.1,418.48,417.68,418.48,10739.0,403.848,404.215,403.4423,404.215,10739.0
2022-10-19 15:10:00,418.59,419.5,418.48,419.28,8030.0,404.3213,405.2002,404.215,404.9877,8030.0
2022-10-19 15:20:00,419.28,419.28,418.14,418.27,4787.0,404.9877,404.9877,403.8866,404.0122,4787.0
2022-10-19 15:30:00,418.23,418.4,417.94,418.25,7698.0,403.9735,404.1377,403.6934,403.9929,7698.0
2022-10-19 15:40:00,418.18,418.67,417.96,418.4,8207.0,403.9252,404.3985,403.7127,404.1377,8207.0
2022-10-19 15:50:00,418.26,419.54,418.03,419.48,134942.0,404.0025,405.2389,403.7804,405.1809,134942.0
2022-10-20 09:30:00,420.15,420.47,417.4,417.73,28860.0,405.8281,406.1372,403.1718,403.4906,28860.0
2022-10-20 09:40:00,417.51,419.07,417.47,418.67,15166.0,403.2781,404.7849,403.2394,404.3985,15166.0
2022-10-20 09:50:00,418.54,420.16,418.54,419.72,11149.0,404.273,405.8377,404.273,405.4127,11149.0
2022-10-20 10:00:00,419.15,423.0,419.15,422.85,13542.0,404.8622,408.5809,404.8622,408.4361,13542.0
2022-10-20 10:10:00,422.88,423.56,422.17,423.56,16425.0,408.465,409.1218,407.7792,409.1218,16425.0
2022-10-20 10:20:00,423.48,423.79,422.48,423.16,18601.0,409.0446,409.344,408.0787,408.7355,18601.0
2022-10-20 10:30:00,423.27,423.6,421.79,421.92,10944.0,408.8417,409.1605,407.4122,407.5378,10944.0
2022-10-20 10:40:00,421.84,422.41,421.16,422.3,5611.0,407.4605,408.011,406.8037,407.9048,5611.0
2022-10-20 10:50:00,422.21,422.61,421.83,422.61,12614.0,407.8179,408.2042,407.4508,408.2042,12614.0
2022-10-20 11:00:00,422.67,422.89,422.08,422.21,13230.0,408.2622,408.4747,407.6923,407.8179,13230.0
2022-10-20 11:10:00,422.39,422.81,421.59,421.59,4728.0,407.9917,408.3974,407.219,407.219,4728.0
2022-10-20 11:20:00,421.75,422.01,420.24,420.75,12189.0,407.3735,407.6247,405.915,406.4076,12189.0
2022-10-20 11:30:00,420.93,421.98,420.93,421.82,2580.0,406.5815,407.5957,406.5815,407.4412,2580.0
2022-10-20 11:40:00,421.67,422.05,421.04,421.04,6113.0,407.2963,407.6633,406.6877,406.6877,6113.0
2022-10-20 11:50:00,421.06,421.33,420.16,420.16,3122.0,406.7071,406.9679,405.8377,405.8377,3122.0
2022-10-20 12:00:00,419.67,419.67,417.94,418.1,11617.0,405.3644,405.3644,403.6934,403.848,11617.0
2022-10-20 12:10:00,417.94,418.39,417.67,418.28,18459.0,403.6934,404.1281,403.4326,404.0218,18459.0
2022-10-20 12:20:00,418.2,418.2,416.62,417.02,13140.0,403.9446,403.9446,402.4184,402.8048,13140.0
2022-10-20 12:30:00,416.9,417.09,416.23,416.36,7262.0,402.6889,402.8724,402.0417,402.1673,7262.0
2022-10-20 12:40:00,416.24,416.72,415.33,415.72,7010.0,402.0514,402.515,401.1724,401.5491,7010.0
2022-10-20 12:50:00,415.58,415.82,415.15,415.79,2923.0,401.4139,401.6457,400.9985,401.6167,2923.0
2022-10-20 13:00:00,415.73,415.92,413.98,414.34,5616.0,401.5588,401.7423,399.8684,400.2161,5616.0
2022-10-20 13:10:00,414.08,415.27,414.05,414.32,5213.0,399.965,401.1144,399.936,400.1968,5213.0
2022-10-20 13:20:00,414.22,415.18,414.15,415.15,20457.0,400.1002,401.0275,400.0326,400.9985,20457.0
2022-10-20 13:30:00,414.87,415.11,414.63,414.63,4168.0,400.7281,400.9599,400.4963,400.4963,4168.0
2022-10-20 13:40:00,414.53,414.77,413.24,413.24,20498.0,400.3997,400.6315,399.1536,399.1536,20498.0
2022-10-20 13:50:00,413.14,413.78,413.11,413.71,9341.0,399.057,399.6752,399.0281,399.6076,9341.0
2022-10-20 14:00:00,413.65,413.8,412.66,412.91,6006.0,399.5497,399.6945,398.5934,398.8349,6006.0
2022-10-20 14:10:00,412.72,412.94,412.43,412.7,7696.0,398.6514,398.8639,398.3712,398.632,7696.0
2022-10-20 14:20:00,412.69,412.85,412.18,412.44,6216.0,398.6224,398.7769,398.1298,398.3809,6216.0
2022-10-20 14:30:00,412.21,413.43,412.19,413.22,7741.0,398.1587,399.3372,398.1394,399.1343,7741.0
2022-10-20 14:40:00,413.2,413.25,412.4,412.73,3441.0,399.115,399.1633,398.3423,398.661,3441.0
2022-10-20 14:50:00,412.5,413.94,412.5,413.51,3499.0,398.4389,399.8298,398.4389,399.4144,3499.0
2022-10-20 15:00:00,413.37,414.38,413.35,414.18,4996.0,399.2792,400.2548,399.2599,400.0616,4996.0
2022-10-20 15:10:00,414.32,414.32,413.31,413.31,6386.0,400.1968,400.1968,399.2212,399.2212,6386.0
2022-10-20 15:20:00,413.22,413.3,412.27,412.65,4933.0,399.1343,399.2116,398.2167,398.5837,4933.0
2022-10-20 15:30:00,412.63,412.84,411.96,412.15,17956.0,398.5644,398.7673,397.9173,398.1008,17956.0
2022-10-20 15:40:00,412.22,413.06,412.17,412.85,4911.0,398.1684,398.9798,398.1201,398.7769,4911.0
2022-10-20 15:50:00,413.18,414.48,412.85,413.16,38077.0,399.0957,400.3514,398.7769,399.0764,38077.0
2022-10-21 09:30:00,414.0,414.0,411.07,411.86,52040.0,399.8877,399.8877,397.0576,397.8207,52040.0
2022-10-21 09:40:00,411.54,414.34,410.07,413.98,28397.0,397.5116,400.2161,396.0917,399.8684,28397.0
2022-10-21 09:50:00,413.57,416.0,413.28,415.96,13083.0,399.4724,401.8196,399.1923,401.7809,13083.0
2022-10-21 10:00:00,416.1,418.23,416.1,417.77,20449.0,401.9161,403.9735,401.9161,403.5292,20449.0
2022-10-21 10:10:00,417.86,418.08,416.53,416.53,22753.0,403.6161,403.8286,402.3315,402.3315,22753.0
2022-10-21 10:20:00,416.73,416.93,413.14,413.14,11527.0,402.5247,402.7178,399.057,399.057,11527.0
2022-10-21 10:30:00,413.51,414.08,411.54,412.26,21539.0,399.4144,399.965,397.5116,398.207,21539.0
2022-10-21 10:40:00,412.37,414.25,412.14,414.25,22939.0,398.3133,400.1292,398.0911,400.1292,22939.0
2022-10-21 10:50:00,413.99,414.52,412.23,412.64,5566.0,399.8781,400.39,398.1781,398.5741,5566.0
2022-10-21 11:00:00,412.23,412.75,411.47,412.75,7052.0,398.1781,398.6803,397.444,398.6803,7052.0
2022-10-21 11:10:00,412.73,413.7,412.73,412.98,8208.0,398.661,399.598,398.661,398.9025,8208.0
2022-10-21 11:20:00,412.69,414.23,412.68,414.06,11466.0,398.6224,400.1099,398.6127,399.9457,11466.0
2022-10-21 11:30:00,414.27,415.72,414.08,414.12,5902.0,400.1485,401.5491,399.965,400.0036,5902.0
2022-10-21 11:40:00,414.33,416.19,414.2,416.19,16102.0,400.2065,402.0031,400.0809,402.0031,16102.0
2022-10-21 11:50:00,416.38,416.47,415.76,416.39,10724.0,402.1866,402.2735,401.5877,402.1963,10724.0
2022-10-21 12:00:00,416.98,417.73,416.82,417.27,17925.0,402.7661,403.4906,402.6116,403.0463,17925.0
2022-10-21 12:10:00,417.15,417.38,416.49,416.79,9331.0,402.9304,403.1525,402.2928,402.5826,9331.0
2022-10-21 12:20:00,416.77,417.54,416.32,416.68,12494.0,402.5633,403.3071,402.1286,402.4764,12494.0
2022-10-21 12:30:00,416.56,418.26,416.27,417.11,6022.0,402.3605,404.0025,402.0803,402.8917,6022.0
2022-10-21 12:40:00,417.13,419.17,417.12,419.17,2909.0,402.911,404.8815,402.9014,404.8815,2909.0
2022-10-21 12:50:00,419.47,419.73,418.69,418.88,5291.0,405.1713,405.4224,404.4179,404.6014,5291.0
2022-10-21 13:00:00,419.0,419.98,419.0,419.47,4306.0,404.7173,405.6639,404.7173,405.1713,4306.0
2022-10-21 13:10:00,419.24,419.28,418.8,419.16,3243.0,404.9491,404.9877,404.5241,404.8718,3243.0
2022-10-21 13:20:00,419.4,419.58,418.58,419.15,6025.0,405.1037,405.2775,404.3116,404.8622,6025.0
2022-10-21 13:30:00,419.37,419.72,419.3,419.37,4874.0,405.0747,405.4127,405.0071,405.0747,4874.0
2022-10-21 13:40:00,419.63,420.05,419.6,420.05,7749.0,405.3258,405.7315,405.2968,405.7315,7749.0
2022-10-21 13:50:00,420.52,420.76,420.26,420.43,5405.0,406.1855,406.4173,405.9343,406.0985,5405.0
2022-10-21 14:00:00,420.62,421.08,420.59,421.02,5943.0,406.2821,406.7264,406.2531,406.6684,5943.0
2022-10-21 14:10:00,421.04,421.09,419.74,420.19,9716.0,406.6877,406.736,405.4321,405.8667,9716.0
2022-10-21 14:20:00,420.16,420.23,419.82,419.96,4211.0,405.8377,405.9054,405.5093,405.6446,4211.0
2022-10-21 14:30:00,420.46,420.83,420.31,420.62,4959.0,406.1275,406.4849,405.9826,406.2821,4959.0
2022-10-21 14:40:00,420.54,420.72,420.01,420.32,6686.0,406.2048,406.3787,405.6929,405.9923,6686.0
2022-10-21 14:50:00,420.35,420.53,419.8,420.43,8555.0,406.0213,406.1951,405.49,406.0985,8555.0
2022-10-21 15:00:00,420.42,420.94,420.36,420.94,10941.0,406.0889,406.5912,406.0309,406.5912,10941.0
2022-10-21 15:10:00,420.88,421.79,420.88,421.58,11618.0,406.5332,407.4122,406.5332,407.2093,11618.0
2022-10-21 15:20:00,421.65,422.23,421.54,422.2,22281.0,407.277,407.8372,407.1707,407.8082,22281.0
2022-10-21 15:30:00,422.22,422.45,421.81,422.18,13937.0,407.8275,408.0497,407.4315,407.7889,13937.0
2022-10-21 15:40:00,422.24,422.4,421.96,422.28,19774.0,407.8468,408.0014,407.5764,407.8855,19774.0
2022-10-21 15:50:00,422.35,422.37,421.41,421.68,49962.0,407.9531,407.9724,407.0451,407.3059,49962.0
2022-10-24 09:30:00,423.3,424.78,421.96,423.65,29976.0,408.8707,410.3003,407.5764,409.2088,29976.0
2022-10-24 09:40:00,423.65,425.72,421.74,424.09,33878.0,409.2088,411.2082,407.3639,409.6338,33878.0
2022-10-24 09:50:00,423.79,425.53,423.33,424.43,18573.0,409.344,411.0247,408.8997,409.9622,18573.0
2022-10-24 10:00:00,424.62,424.62,420.77,421.15,23805.0,410.1457,410.1457,406.427,406.794,23805.0
2022-10-24 10:10:00,420.92,422.52,420.76,422.09,12443.0,406.5718,408.1173,406.4173,407.702,12443.0
2022-10-24 10:20:00,421.88,421.88,419.76,421.51,13277.0,407.4991,407.4991,405.4514,407.1417,13277.0
2022-10-24 10:30:00,421.23,423.45,421.17,422.85,11725.0,406.8713,409.0156,406.8133,408.4361,11725.0
2022-10-24 10:40:00,423.03,423.25,420.75,421.0,15731.0,408.6099,408.8224,406.4076,406.6491,15731.0
2022-10-24 10:50:00,421.38,423.8,421.38,423.58,26172.0,407.0162,409.3537,407.0162,409.1412,26172.0
2022-10-24 11:00:00,423.59,424.21,422.35,422.69,20117.0,409.1508,409.7497,407.9531,408.2815,20117.0
2022-10-24 11:10:00,422.53,423.77,421.79,422.21,10916.0,408.127,409.3247,407.4122,407.8179,10916.0
2022-10-24 11:20:00,422.31,423.67,422.3,423.55,13277.0,407.9145,409.2281,407.9048,409.1122,13277.0
2022-10-24 11:30:00,423.23,423.9,422.97,423.65,5124.0,408.8031,409.4503,408.552,409.2088,5124.0
2022-10-24 11:40:00,423.57,423.86,422.74,423.44,7218.0,409.1315,409.4116,408.3298,409.0059,7218.0
2022-10-24 11:50:00,423.77,425.2,423.57,425.16,13954.0,409.3247,410.7059,409.1315,410.6673,13954.0
2022-10-24 12:00:00,425.04,425.41,424.42,424.76,19004.0,410.5514,410.9088,409.9525,410.2809,19004.0
2022-10-24 12:10:00,424.9,425.25,424.65,425.15,3868.0,410.4162,410.7542,410.1747,410.6576,3868.0
2022-10-24 12:20:00,425.22,425.4,424.69,424.91,5720.0,410.7253,410.8991,410.2133,410.4258,5720.0
2022-10-24 12:30:00,424.82,425.0,424.42,424.81,6188.0,410.3389,410.5128,409.9525,410.3292,6188.0
2022-10-24 12:40:00,424.45,425.11,424.14,424.85,5088.0,409.9815,410.619,409.6821,410.3679,5088.0
2022-10-24 12:50:00,425.03,425.16,423.96,423.98,6017.0,410.5417,410.6673,409.5082,409.5275,6017.0
2022-10-24 13:00:00,423.9,424.15,423.75,424.09,5286.0,409.4503,409.6917,409.3054,409.6338,5286.0
2022-10-24 13:10:00,424.08,424.2,423.47,423.56,5852.0,409.6241,409.74,409.0349,409.1218,5852.0
2022-10-24 13:20:00,423.61,423.61,422.87,423.29,7176.0,409.1701,409.1701,408.4554,408.8611,7176.0
2022-10-24 13:30:00,423.42,423.42,422.95,423.36,2203.0,408.9866,408.9866,408.5326,408.9287,2203.0
2022-10-24 13:40:00,423.33,423.74,423.33,423.59,4161.0,408.8997,409.2957,408.8997,409.1508,4161.0
2022-10-24 13:50:00,423.34,423.67,423.22,423.22,2103.0,408.9093,409.2281,408.7934,408.7934,2103.0
2022-10-24 14:00:00,423.32,424.04,423.29,424.01,4327.0,408.89,409.5855,408.8611,409.5565,4327.0
2022-10-24 14:10:00,423.8,423.94,423.68,423.77,2401.0,409.3537,409.4889,409.2378,409.3247,2401.0
2022-10-24 14:20:00,423.71,423.93,423.54,423.93,2078.0,409.2667,409.4792,409.1025,409.4792,2078.0
2022-10-24 14:30:00,423.68,424.17,423.68,424.17,7091.0,409.2378,409.7111,409.2378,409.7111,7091.0
2022-10-24 14:40:00,423.91,425.0,423.81,424.95,17392.0,409.4599,410.5128,409.3633,410.4645,17392.0
2022-10-24 14:50:00,424.92,425.35,424.86,425.18,9561.0,410.4355,410.8508,410.3775,410.6866,9561.0
2022-10-24 15:00:00,425.32,425.37,425.12,425.16,6077.0,410.8219,410.8701,410.6287,410.6673,6077.0
2022-10-24 15:10:00,425.41,425.53,425.27,425.53,3884.0,410.9088,411.0247,410.7736,411.0247,3884.0
2022-10-24 15:20:00,425.37,425.38,424.93,425.08,7855.0,410.8701,410.8798,410.4451,410.59,7855.0
2022-10-24 15:30:00,425.25,425.38,425.04,425.09,8319.0,410.7542,410.8798,410.5514,410.5997,8319.0
2022-10-24 15:40:00,425.04,425.04,424.48,424.48,10927.0,410.5514,410.5514,410.0105,410.0105,10927.0
2022-10-24 15:50:00,424.49,424.8,424.13,424.38,60532.0,410.0201,410.3196,409.6724,409.9139,60532.0
2022-10-25 09:30:00,424.28,427.16,424.25,427.02,29918.0,409.8173,412.5991,409.7883,412.4639,29918.0
2022-10-25 09:40:00,427.15,430.0,426.51,430.0,16514.0,412.5895,415.3423,411.9713,415.3423,16514.0
2022-10-25 09:50:00,429.91,430.76,429.36,430.58,34759.0,415.2554,416.0764,414.7241,415.9026,34759.0
2022-10-25 10:00:00,430.7,431.03,429.78,430.48,18384.0,416.0185,416.3372,415.1298,415.806,18384.0
2022-10-25 10:10:00,430.52,431.23,429.66,430.95,44375.0,415.8446,416.5304,415.0139,416.2599,44375.0
2022-10-25 10:20:00,431.31,432.01,430.83,431.99,11624.0,416.6077,417.2838,416.144,417.2645,11624.0
2022-10-25 10:30:00,432.17,432.38,431.57,431.58,17786.0,417.4384,417.6412,416.8588,416.8685,17786.0
2022-10-25 10:40:00,431.67,432.13,431.33,432.09,8891.0,416.9554,417.3997,416.627,417.3611,8891.0
2022-10-25 10:50:00,431.99,432.56,431.53,431.63,22680.0,417.2645,417.8151,416.8202,416.9168,22680.0
2022-10-25 11:00:00,431.64,433.18,431.52,433.06,14244.0,416.9264,418.4139,416.8105,418.298,14244.0
2022-10-25 11:10:00,433.11,433.62,432.8,433.52,25729.0,418.3463,418.8389,418.0469,418.7423,25729.0
2022-10-25 11:20:00,433.59,433.66,433.25,433.54,6788.0,418.8099,418.8776,418.4815,418.7617,6788.0
2022-10-25 11:30:00,433.45,434.24,433.18,434.24,6408.0,418.6747,419.4378,418.4139,419.4378,6408.0
2022-10-25 11:40:00,434.17,434.27,433.95,434.27,5705.0,419.3702,419.4668,419.1577,419.4668,5705.0
2022-10-25 11:50:00,434.25,434.39,433.97,433.99,11054.0,419.4475,419.5827,419.177,419.1963,11054.0
2022-10-25 12:00:00,433.94,434.59,433.84,434.34,11334.0,419.148,419.7759,419.0514,419.5344,11334.0
2022-10-25 12:10:00,434.34,435.0,434.32,435.0,2659.0,419.5344,420.1719,419.5151,420.1719,2659.0
2022-10-25 12:20:00,435.0,435.2,434.33,434.33,13734.0,420.1719,420.3651,419.5247,419.5247,13734.0
2022-10-25 12:30:00,434.48,434.69,434.17,434.45,6481.0,419.6696,419.8725,419.3702,419.6406,6481.0
2022-10-25 12:40:00,434.35,434.35,433.39,433.39,7151.0,419.544,419.544,418.6168,418.6168,7151.0
2022-10-25 12:50:00,433.35,433.5,432.87,432.94,5780.0,418.5781,418.723,418.1145,418.1821,5780.0
2022-10-25 13:00:00,433.12,433.76,432.86,433.42,12251.0,418.356,418.9742,418.1048,418.6457,12251.0
2022-10-25 13:10:00,433.4,433.4,432.27,432.82,5591.0,418.6264,418.6264,417.5349,418.0662,5591.0
2022-10-25 13:20:00,432.49,433.03,432.4,432.88,2305.0,417.7474,418.269,417.6605,418.1242,2305.0
2022-10-25 13:30:00,432.81,433.36,432.77,432.77,3900.0,418.0565,418.5878,418.0179,418.0179,3900.0
2022-10-25 13:40:00,432.86,432.86,432.34,432.76,2289.0,418.1048,418.1048,417.6026,418.0082,2289.0
2022-10-25 13:50:00,432.71,433.0,432.65,432.94,9499.0,417.9599,418.2401,417.902,418.1821,9499.0
2022-10-25 14:00:00,433.12,433.52,433.01,433.52,3635.0,418.356,418.7423,418.2497,418.7423,3635.0
2022-10-25 14:10:00,433.49,433.67,433.41,433.66,6920.0,418.7134,418.8872,418.6361,418.8776,6920.0
2022-10-25 14:20:00,433.47,433.51,433.37,433.41,1472.0,418.694,418.7327,418.5974,418.6361,1472.0
2022-10-25 14:30:00,433.59,434.1,433.58,433.97,6230.0,418.8099,419.3026,418.8003,419.177,6230.0
2022-10-25 14:40:00,434.0,434.11,433.19,433.34,7044.0,419.206,419.3122,418.4236,418.5685,7044.0
2022-10-25 14:50:00,433.36,433.59,433.09,433.09,6846.0,418.5878,418.8099,418.327,418.327,6846.0
2022-10-25 15:00:00,433.32,434.24,433.1,434.17,6215.0,418.5492,419.4378,418.3367,419.3702,6215.0
2022-10-25 15:10:00,434.16,434.48,434.15,434.43,7103.0,419.3605,419.6696,419.3509,419.6213,7103.0
2022-10-25 15:20:00,434.5,435.1,434.42,435.02,9401.0,419.6889,420.2685,419.6117,420.1912,9401.0
2022-10-25 15:30:00,435.14,435.5,435.0,435.42,19363.0,420.3071,420.6548,420.1719,420.5776,19363.0
2022-10-25 15:40:00,435.38,435.51,435.11,435.5,8871.0,420.5389,420.6645,420.2781,420.6548,8871.0
2022-10-25 15:50:00,435.44,435.44,434.76,435.07,43021.0,420.5969,420.5969,419.9401,420.2395,43021.0
2022-10-26 09:30:00,436.58,437.88,435.5,437.29,31214.0,421.698,422.9537,420.6548,422.3838,31214.0
2022-10-26 09:40:00,437.42,437.43,435.48,435.8,19132.0,422.5094,422.5191,420.6355,420.9446,19132.0
2022-10-26 09:50:00,436.3,436.74,433.82,434.07,23919.0,421.4276,421.8526,419.0321,419.2736,23919.0
2022-10-26 10:00:00,434.16,438.06,434.16,437.64,34045.0,419.3605,423.1276,419.3605,422.7219,34045.0
2022-10-26 10:10:00,437.31,438.42,436.88,438.4,26769.0,422.4031,423.4753,421.9878,423.456,26769.0
2022-10-26 10:20:00,438.5,439.26,437.52,439.09,21743.0,423.5526,424.2867,422.606,424.1225,21743.0
2022-10-26 10:30:00,439.14,439.23,438.03,439.13,22348.0,424.1708,424.2577,423.0986,424.1611,22348.0
2022-10-26 10:40:00,439.23,440.02,439.01,439.73,19985.0,424.2577,425.0208,424.0452,424.7407,19985.0
2022-10-26 10:50:00,439.86,440.1,438.87,438.93,18855.0,424.8662,425.098,423.91,423.9679,18855.0
2022-10-26 11:00:00,438.95,441.04,438.95,441.04,13079.0,423.9872,426.006,423.9872,426.006,13079.0
2022-10-26 11:10:00,441.3,442.07,440.96,441.94,15455.0,426.2571,427.0009,425.9287,426.8753,15455.0
2022-10-26 11:20:00,441.92,442.2,441.73,441.93,26789.0,426.856,427.1265,426.6725,426.8657,26789.0
2022-10-26 11:30:00,441.71,442.49,441.71,442.12,13469.0,426.6532,427.4066,426.6532,427.0492,13469.0
2022-10-26 11:40:00,441.99,442.47,441.79,442.24,8345.0,426.9236,427.3873,426.7304,427.1651,8345.0
2022-10-26 11:50:00,442.26,442.32,441.45,441.88,6531.0,427.1844,427.2424,426.402,426.8174,6531.0
2022-10-26 12:00:00,442.16,442.75,441.82,441.86,10417.0,427.0878,427.6577,426.7594,426.798,10417.0
2022-10-26 12:10:00,441.93,442.65,441.78,442.46,7300.0,426.8657,427.5611,426.7208,427.3776,7300.0
2022-10-26 12:20:00,442.44,442.67,441.72,441.88,6709.0,427.3583,427.5804,426.6628,426.8174,6709.0
2022-10-26 12:30:00,441.99,442.46,441.73,441.84,4858.0,426.9236,427.3776,426.6725,426.7787,4858.0
2022-10-26 12:40:00,441.96,441.96,440.43,440.43,4307.0,426.8946,426.8946,425.4168,425.4168,4307.0
2022-10-26 12:50:00,440.35,440.63,439.05,439.27,7347.0,425.3395,425.61,424.0838,424.2963,7347.0
2022-10-26 13:00:00,439.04,439.46,438.59,439.04,13847.0,424.0742,424.4799,423.6395,424.0742,13847.0
2022-10-26 13:10:00,439.1,439.33,438.13,439.04,5494.0,424.1321,424.3543,423.1952,424.0742,5494.0
2022-10-26 13:20:00,439.11,439.12,438.08,438.08,3846.0,424.1418,424.1514,423.1469,423.1469,3846.0
2022-10-26 13:30:00,438.05,438.05,437.51,437.73,4097.0,423.1179,423.1179,422.5963,422.8088,4097.0
2022-10-26 13:40:00,438.28,438.48,438.23,438.23,3014.0,423.3401,423.5333,423.2918,423.2918,3014.0
2022-10-26 13:50:00,438.35,438.93,438.35,438.93,3518.0,423.4077,423.9679,423.4077,423.9679,3518.0
2022-10-26 14:00:00,438.95,439.38,438.93,439.3,2265.0,423.9872,424.4026,423.9679,424.3253,2265.0
2022-10-26 14:10:00,439.35,439.47,438.53,438.53,3053.0,424.3736,424.4895,423.5816,423.5816,3053.0
2022-10-26 14:20:00,438.46,438.48,437.72,437.75,6161.0,423.5139,423.5333,422.7992,422.8281,6161.0
2022-10-26 14:30:00,437.75,438.28,437.57,438.28,2848.0,422.8281,423.3401,422.6543,423.3401,2848.0
2022-10-26 14:40:00,438.02,438.08,437.26,437.53,4770.0,423.0889,423.1469,422.3548,422.6156,4770.0
2022-10-26 14:50:00,437.42,437.58,436.88,437.58,4006.0,422.5094,422.6639,421.9878,422.6639,4006.0
2022-10-26 15:00:00,437.29,437.29,436.32,436.6,7127.0,422.3838,422.3838,421.4469,421.7173,7127.0
2022-10-26 15:10:00,436.52,437.29,436.4,437.28,5237.0,421.6401,422.3838,421.5242,422.3742,5237.0
2022-10-26 15:20:00,437.21,437.23,436.46,436.89,9258.0,422.3066,422.3259,421.5821,421.9975,9258.0
2022-10-26 15:30:00,436.79,437.16,436.6,437.0,5861.0,421.9009,422.2583,421.7173,422.1037,5861.0
2022-10-26 15:40:00,436.97,437.49,436.96,437.32,19283.0,422.0747,422.577,422.0651,422.4128,19283.0
2022-10-26 15:50:00,437.18,437.18,435.74,436.04,49983.0,422.2776,422.2776,420.8867,421.1764,49983.0
2022-10-27 09:30:00,438.15,440.49,438.15,440.06,26801.0,423.2145,425.4747,423.2145,425.0594,26801.0
2022-10-27 09:40:00,440.05,440.24,437.91,438.03,16264.0,425.0497,425.2333,422.9827,423.0986,16264.0
2022-10-27 09:50:00,438.05,438.32,436.43,437.68,19099.0,423.1179,423.3787,421.5531,422.7605,19099.0
2022-10-27 10:00:00,437.8,440.16,437.39,439.22,19754.0,422.8764,425.156,422.4804,424.248,19754.0
2022-10-27 10:10:00,439.22,441.39,438.27,440.77,34132.0,424.248,426.3441,423.3304,425.7452,34132.0
2022-10-27 10:20:00,440.82,441.74,440.71,441.29,15110.0,425.7935,426.6821,425.6872,426.2475,15110.0
2022-10-27 10:30:00,441.36,441.88,439.64,439.91,21542.0,426.3151,426.8174,424.6537,424.9145,21542.0
2022-10-27 10:40:00,440.05,440.05,438.47,439.49,19767.0,425.0497,425.0497,423.5236,424.5088,19767.0
2022-10-27 10:50:00,439.75,440.45,438.63,438.63,5876.0,424.76,425.4361,423.6781,423.6781,5876.0
2022-10-27 11:00:00,438.41,440.11,438.15,440.11,14732.0,423.4656,425.1077,423.2145,425.1077,14732.0
2022-10-27 11:10:00,440.52,440.75,438.9,439.26,10898.0,425.5037,425.7259,423.9389,424.2867,10898.0
2022-10-27 11:20:00,439.33,440.43,439.33,440.39,8342.0,424.3543,425.4168,424.3543,425.3782,8342.0
2022-10-27 11:30:00,440.16,440.81,439.01,439.04,15642.0,425.156,425.7838,424.0452,424.0742,15642.0
2022-10-27 11:40:00,439.34,439.34,438.23,438.92,4279.0,424.3639,424.3639,423.2918,423.9583,4279.0
2022-10-27 11:50:00,438.96,439.2,438.71,438.94,4656.0,423.9969,424.2287,423.7554,423.9776,4656.0
2022-10-27 12:00:00,438.98,440.23,438.98,439.64,4665.0,424.0162,425.2236,424.0162,424.6537,4665.0
2022-10-27 12:10:00,439.49,440.04,439.3,439.64,3734.0,424.5088,425.0401,424.3253,424.6537,3734.0
2022-10-27 12:20:00,439.55,439.63,438.14,438.14,13495.0,424.5668,424.6441,423.2049,423.2049,13495.0
2022-10-27 12:30:00,437.9,439.04,437.9,438.61,4248.0,422.973,424.0742,422.973,423.6588,4248.0
2022-10-27 12:40:00,438.82,439.4,438.7,439.4,1975.0,423.8617,424.4219,423.7458,424.4219,1975.0
2022-10-27 12:50:00,439.31,439.73,439.31,439.7,4666.0,424.335,424.7407,424.335,424.7117,4666.0
2022-10-27 13:00:00,439.89,440.93,439.25,440.93,2513.0,424.8952,425.8997,424.277,425.8997,2513.0
2022-10-27 13:10:00,440.86,440.88,440.21,440.84,21144.0,425.8321,425.8515,425.2043,425.8128,21144.0
2022-10-27 13:20:00,440.83,441.27,440.0,440.01,8322.0,425.8032,426.2282,425.0014,425.0111,8322.0
2022-10-27 13:30:00,439.93,440.32,439.83,439.91,12425.0,424.9338,425.3105,424.8372,424.9145,12425.0
2022-10-27 13:40:00,439.92,440.31,439.86,439.98,6405.0,424.9242,425.3009,424.8662,424.9821,6405.0
2022-10-27 13:50:00,439.95,440.05,439.19,439.25,5965.0,424.9532,425.0497,424.2191,424.277,5965.0
2022-10-27 14:00:00,439.01,439.27,438.3,438.31,3300.0,424.0452,424.2963,423.3594,423.3691,3300.0
2022-10-27 14:10:00,438.32,438.46,437.97,438.38,7130.0,423.3787,423.5139,423.0406,423.4367,7130.0
2022-10-27 14:20:00,438.46,438.7,438.44,438.5,5653.0,423.5139,423.7458,423.4946,423.5526,5653.0
2022-10-27 14:30:00,438.06,438.48,437.99,438.36,6889.0,423.1276,423.5333,423.06,423.4174,6889.0
2022-10-27 14:40:00,438.12,438.26,437.75,437.84,4168.0,423.1855,423.3208,422.8281,422.9151,4168.0
2022-10-27 14:50:00,437.79,437.9,436.59,436.77,9587.0,422.8668,422.973,421.7077,421.8816,9587.0
2022-10-27 15:00:00,436.91,437.59,436.04,436.05,5786.0,422.0168,422.6736,421.1764,421.1861,5786.0
2022-10-27 15:10:00,436.12,437.05,435.95,436.72,5611.0,421.2537,422.152,421.0895,421.8333,5611.0
2022-10-27 15:20:00,436.87,437.04,436.57,436.8,6608.0,421.9781,422.1423,421.6884,421.9105,6608.0
2022-10-27 15:30:00,436.53,437.39,436.35,436.96,8660.0,421.6497,422.4804,421.4759,422.0651,8660.0
2022-10-27 15:40:00,436.87,437.28,436.46,436.7,12726.0,421.9781,422.3742,421.5821,421.8139,12726.0
2022-10-27 15:50:00,436.87,437.05,435.63,436.25,31925.0,421.9781,422.152,420.7804,421.3793,31925.0
2022-10-28 09:30:00,436.85,439.14,435.34,439.14,33811.0,421.9588,424.1708,420.5003,424.1708,33811.0
2022-10-28 09:40:00,439.72,440.17,438.83,439.32,26269.0,424.731,425.1657,423.8713,424.3446,26269.0
2022-10-28 09:50:00,438.69,440.1,438.69,439.01,18457.0,423.7361,425.098,423.7361,424.0452,18457.0
2022-10-28 10:00:00,439.14,439.89,435.83,435.83,25070.0,424.1708,424.8952,420.9736,420.9736,25070.0
2022-10-28 10:10:00,435.78,437.25,434.49,437.01,30674.0,420.9253,422.3452,419.6793,422.1134,30674.0
2022-10-28 10:20:00,436.9,438.04,436.12,437.65,16155.0,422.0071,423.1083,421.2537,422.7316,16155.0
2022-10-28 10:30:00,437.69,438.27,436.29,436.62,13845.0,422.7702,423.3304,421.4179,421.7367,13845.0
2022-10-28 10:40:00,436.79,438.41,436.63,438.36,8932.0,421.9009,423.4656,421.7463,423.4174,8932.0
2022-10-28 10:50:00,438.36,438.97,438.25,438.85,13088.0,423.4174,424.0066,423.3111,423.8906,13088.0
2022-10-28 11:00:00,438.95,439.43,438.2,438.89,10238.0,423.9872,424.4509,423.2628,423.9293,10238.0
2022-10-28 11:10:00,439.31,439.4,438.16,438.88,10190.0,424.335,424.4219,423.2242,423.9196,10190.0
2022-10-28 11:20:00,438.81,439.11,438.4,438.82,35003.0,423.852,424.1418,423.456,423.8617,35003.0
2022-10-28 11:30:00,439.31,439.64,438.61,439.22,19595.0,424.335,424.6537,423.6588,424.248,19595.0
2022-10-28 11:40:00,439.37,440.3,439.35,440.3,16973.0,424.3929,425.2912,424.3736,425.2912,16973.0
2022-10-28 11:50:00,440.66,440.69,440.05,440.05,1700.0,425.639,425.6679,425.0497,425.0497,1700.0
2022-10-28 12:00:00,439.99,440.28,439.43,439.79,15050.0,424.9918,425.2719,424.4509,424.7986,15050.0
2022-10-28 12:10:00,440.03,441.31,439.97,441.01,8647.0,425.0304,426.2668,424.9725,425.977,8647.0
2022-10-28 12:20:00,440.99,441.85,440.98,441.82,3950.0,425.9577,426.7884,425.948,426.7594,3950.0
2022-10-28 12:30:00,441.79,442.52,441.78,442.07,10280.0,426.7304,427.4355,426.7208,427.0009,10280.0
2022-10-28 12:40:00,442.0,442.27,441.56,442.02,10439.0,426.9333,427.1941,426.5083,426.9526,10439.0
2022-10-28 12:50:00,442.13,442.35,441.96,442.03,4008.0,427.0588,427.2713,426.8946,426.9623,4008.0
2022-10-28 13:00:00,441.97,442.49,441.97,442.49,5112.0,426.9043,427.4066,426.9043,427.4066,5112.0
2022-10-28 13:10:00,442.33,442.52,442.07,442.07,3310.0,427.252,427.4355,427.0009,427.0009,3310.0
2022-10-28 13:20:00,441.96,442.22,441.7,442.16,2350.0,426.8946,427.1458,426.6435,427.0878,2350.0
2022-10-28 13:30:00,442.14,442.66,442.13,442.4,11364.0,427.0685,427.5708,427.0588,427.3196,11364.0
2022-10-28 13:40:00,442.5,442.8,442.33,442.75,3449.0,427.4162,427.706,427.252,427.6577,3449.0
2022-10-28 13:50:00,442.61,442.72,442.24,442.24,6301.0,427.5225,427.6287,427.1651,427.1651,6301.0
2022-10-28 14:00:00,442.28,442.48,441.92,441.97,2500.0,427.2037,427.3969,426.856,426.9043,2500.0
2022-10-28 14:10:00,441.87,442.36,441.83,442.29,3635.0,426.8077,427.281,426.7691,427.2134,3635.0
2022-10-28 14:20:00,442.33,442.48,441.84,441.84,6489.0,427.252,427.3969,426.7787,426.7787,6489.0
2022-10-28 14:30:00,442.04,442.8,442.04,442.75,4441.0,426.9719,427.706,426.9719,427.6577,4441.0
2022-10-28 14:40:00,442.79,443.4,442.75,443.29,9602.0,427.6963,428.2856,427.6577,428.1793,9602.0
2022-10-28 14:50:00,443.34,443.64,443.3,443.62,10618.0,428.2276,428.5174,428.189,428.4981,10618.0
2022-10-28 15:00:00,443.69,444.07,443.28,443.45,5746.0,428.5657,428.9327,428.1696,428.3338,5746.0
2022-10-28 15:10:00,443.71,443.82,443.36,443.42,9767.0,428.585,428.6912,428.2469,428.3049,9767.0
2022-10-28 15:20:00,443.09,443.75,443.09,443.62,4627.0,427.9861,428.6236,427.9861,428.4981,4627.0
2022-10-28 15:30:00,443.44,443.85,443.33,443.85,6431.0,428.3242,428.7202,428.2179,428.7202,6431.0
2022-10-28 15:40:00,443.83,444.12,443.74,444.09,15782.0,428.7009,428.981,428.614,428.952,15782.0
2022-10-28 15:50:00,444.15,444.41,443.63,444.02,43747.0,429.01,429.2611,428.5077,428.8844,43747.0
2022-10-31 09:30:00,442.26,443.5,441.36,443.37,41095.0,427.1844,428.3821,426.3151,428.2566,41095.0
2022-10-31 09:40:00,443.21,443.64,441.03,441.03,41715.0,428.102,428.5174,425.9963,425.9963,41715.0
2022-10-31 09:50:00,441.0,443.09,440.76,442.27,24645.0,425.9674,427.9861,425.7355,427.1941,24645.0
2022-10-31 10:00:00,442.54,443.81,442.18,442.93,24289.0,427.4549,428.6816,427.1071,427.8316,24289.0
2022-10-31 10:10:00,442.61,444.68,442.46,444.08,17658.0,427.5225,429.5219,427.3776,428.9424,17658.0
2022-10-31 10:20:00,443.98,444.29,442.66,443.01,11055.0,428.8458,429.1452,427.5708,427.9088,11055.0
2022-10-31 10:30:00,442.75,443.14,441.99,443.14,5063.0,427.6577,428.0344,426.9236,428.0344,5063.0
2022-10-31 10:40:00,443.16,444.58,443.13,443.56,7324.0,428.0537,429.4253,428.0248,428.4401,7324.0
2022-10-31 10:50:00,443.6,444.02,443.0,443.27,5803.0,428.4787,428.8844,427.8992,428.16,5803.0
2022-10-31 11:00:00,443.06,444.59,443.04,444.12,8177.0,427.9571,429.435,427.9378,428.981,8177.0
2022-10-31 11:10:00,444.02,444.35,443.73,444.31,8205.0,428.8844,429.2032,428.6043,429.1645,8205.0
2022-10-31 11:20:00,444.13,445.32,444.0,444.66,5663.0,428.9907,430.1401,428.8651,429.5026,5663.0
2022-10-31 11:30:00,444.71,445.2,444.45,444.72,8603.0,429.5509,430.0242,429.2998,429.5606,8603.0
2022-10-31 11:40:00,444.91,445.68,444.84,445.6,10573.0,429.7441,430.4878,429.6765,430.4106,10573.0
2022-10-31 11:50:00,445.6,446.27,443.89,444.52,35197.0,430.4106,431.0577,428.7588,429.3674,35197.0
2022-10-31 12:00:00,444.55,444.93,444.22,444.29,8830.0,429.3963,429.7634,429.0776,429.1452,8830.0
2022-10-31 12:10:00,444.41,446.05,444.3,445.58,8118.0,429.2611,430.8452,429.1549,430.3912,8118.0
2022-10-31 12:20:00,445.43,445.54,444.44,444.46,4878.0,430.2464,430.3526,429.2901,429.3094,4878.0
2022-10-31 12:30:00,444.11,444.45,443.57,443.86,9483.0,428.9713,429.2998,428.4498,428.7299,9483.0
2022-10-31 12:40:00,444.02,444.05,443.36,443.53,5231.0,428.8844,428.9134,428.2469,428.4111,5231.0
2022-10-31 12:50:00,443.95,443.96,443.24,443.82,4255.0,428.8168,428.8265,428.131,428.6912,4255.0
2022-10-31 13:00:00,444.06,444.31,443.31,444.02,9041.0,428.9231,429.1645,428.1986,428.8844,9041.0
2022-10-31 13:10:00,443.93,444.57,443.75,444.44,3682.0,428.7975,429.4157,428.6236,429.2901,3682.0
2022-10-31 13:20:00,444.49,445.28,444.46,445.28,11984.0,429.3384,430.1015,429.3094,430.1015,11984.0
2022-10-31 13:30:00,445.24,445.44,445.12,445.16,18871.0,430.0628,430.256,429.9469,429.9856,18871.0
2022-10-31 13:40:00,445.08,445.17,444.68,444.83,5824.0,429.9083,429.9952,429.5219,429.6668,5824.0
2022-10-31 13:50:00,444.82,444.91,444.51,444.75,3386.0,429.6571,429.7441,429.3577,429.5895,3386.0
2022-10-31 14:00:00,444.72,445.3,444.72,444.77,7872.0,429.5606,430.1208,429.5606,429.6089,7872.0
2022-10-31 14:10:00,444.58,444.95,444.42,444.86,9162.0,429.4253,429.7827,429.2708,429.6958,9162.0
2022-10-31 14:20:00,444.92,445.11,444.85,444.91,2762.0,429.7537,429.9373,429.6861,429.7441,2762.0
2022-10-31 14:30:00,444.63,445.42,444.56,445.38,15656.0,429.4736,430.2367,429.406,430.1981,15656.0
2022-10-31 14:40:00,445.5,445.5,444.75,444.77,10208.0,430.314,430.314,429.5895,429.6089,10208.0
2022-10-31 14:50:00,444.82,445.09,443.93,444.39,6955.0,429.6571,429.9179,428.7975,429.2418,6955.0
2022-10-31 15:00:00,444.1,444.23,443.06,443.19,6410.0,428.9617,429.0873,427.9571,428.0827,6410.0
2022-10-31 15:10:00,443.16,444.16,443.13,444.15,9177.0,428.0537,429.0196,428.0248,429.01,9177.0
2022-10-31 15:20:00,444.11,444.52,443.99,444.46,11627.0,428.9713,429.3674,428.8554,429.3094,11627.0
2022-10-31 15:30:00,444.39,445.04,444.21,445.03,21954.0,429.2418,429.8696,429.0679,429.86,21954.0
2022-10-31 15:40:00,445.05,445.21,444.69,444.7,21039.0,429.8793,430.0339,429.5316,429.5412,21039.0
2022-10-31 15:50:00,444.56,444.56,443.51,443.95,76776.0,429.406,429.406,428.3918,428.8168,76776.0
2022-11-01 09:30:00,448.42,449.43,446.18,447.15,79896.0,433.1344,434.11,430.9708,431.9077,79896.0
2022-11-01 09:40:00,447.27,447.54,446.01,446.72,29329.0,432.0236,432.2844,430.8066,431.4924,29329.0
2022-11-01 09:50:00,446.59,446.82,445.59,446.43,13414.0,431.3668,431.589,430.4009,431.2123,13414.0
2022-11-01 10:00:00,446.15,446.39,443.83,443.88,17408.0,430.9418,431.1736,428.7009,428.7492,17408.0
2022-11-01 10:10:00,443.74,445.15,443.65,444.58,13109.0,428.614,429.9759,428.527,429.4253,13109.0
2022-11-01 10:20:00,444.37,445.95,443.99,445.57,31103.0,429.2225,430.7486,428.8554,430.3816,31103.0
2022-11-01 10:30:00,445.58,446.11,444.73,445.09,19402.0,430.3912,430.9032,429.5702,429.9179,19402.0
2022-11-01 10:40:00,444.71,444.71,443.3,443.88,9727.0,429.5509,429.5509,428.189,428.7492,9727.0
2022-11-01 10:50:00,444.34,444.44,443.12,443.45,14754.0,429.1935,429.2901,428.0151,428.3338,14754.0
2022-11-01 11:00:00,444.1,444.29,443.57,443.66,30783.0,428.9617,429.1452,428.4498,428.5367,30783.0
2022-11-01 11:10:00,444.13,444.7,443.44,443.44,4840.0,428.9907,429.5412,428.3242,428.3242,4840.0
2022-11-01 11:20:00,443.54,444.67,443.36,444.67,5466.0,428.4208,429.5123,428.2469,429.5123,5466.0
2022-11-01 11:30:00,445.1,445.1,443.15,443.29,15222.0,429.9276,429.9276,428.0441,428.1793,15222.0
2022-11-01 11:40:00,443.5,444.52,443.11,444.28,15000.0,428.3821,429.3674,428.0054,429.1356,15000.0
2022-11-01 11:50:00,444.33,445.08,444.21,445.0,20302.0,429.1838,429.9083,429.0679,429.831,20302.0
2022-11-01 12:00:00,444.87,446.84,444.87,446.35,17344.0,429.7054,431.6083,429.7054,431.135,17344.0
2022-11-01 12:10:00,445.9,446.05,444.91,445.09,2950.0,430.7003,430.8452,429.7441,429.9179,2950.0
2022-11-01 12:20:00,445.16,445.51,444.67,445.19,13488.0,429.9856,430.3236,429.5123,430.0145,13488.0
2022-11-01 12:30:00,445.4,445.73,445.11,445.56,4345.0,430.2174,430.5361,429.9373,430.3719,4345.0
2022-11-01 12:40:00,445.6,446.21,445.38,446.21,3134.0,430.4106,430.9998,430.1981,430.9998,3134.0
2022-11-01 12:50:00,446.05,446.29,445.75,446.2,2181.0,430.8452,431.077,430.5554,430.9901,2181.0
2022-11-01 13:00:00,446.3,446.51,446.02,446.05,5394.0,431.0867,431.2895,430.8162,430.8452,5394.0
2022-11-01 13:10:00,446.37,447.26,446.37,447.26,6444.0,431.1543,432.014,431.1543,432.014,6444.0
2022-11-01 13:20:00,447.24,447.32,446.88,446.9,27849.0,431.9947,432.0719,431.6469,431.6662,27849.0
2022-11-01 13:30:00,447.05,447.05,446.54,446.67,29389.0,431.8111,431.8111,431.3185,431.4441,29389.0
2022-11-01 13:40:00,446.67,447.3,446.67,447.16,5831.0,431.4441,432.0526,431.4441,431.9174,5831.0
2022-11-01 13:50:00,447.21,447.46,446.97,447.46,6885.0,431.9657,432.2072,431.7339,432.2072,6885.0
2022-11-01 14:00:00,447.5,447.61,446.88,447.04,3132.0,432.2458,432.352,431.6469,431.8015,3132.0
2022-11-01 14:10:00,447.13,447.2,446.76,446.8,40820.0,431.8884,431.956,431.531,431.5697,40820.0
2022-11-01 14:20:00,446.8,446.97,446.45,446.82,30571.0,431.5697,431.7339,431.2316,431.589,30571.0
2022-11-01 14:30:00,446.81,446.91,446.14,446.4,3155.0,431.5793,431.6759,430.9322,431.1833,3155.0
2022-11-01 14:40:00,446.36,446.38,445.73,445.73,5340.0,431.1447,431.164,430.5361,430.5361,5340.0
2022-11-01 14:50:00,445.73,446.73,445.68,446.56,15882.0,430.5361,431.502,430.4878,431.3378,15882.0
2022-11-01 15:00:00,446.46,446.69,446.31,446.64,18346.0,431.2412,431.4634,431.0964,431.4151,18346.0
2022-11-01 15:10:00,446.44,446.44,445.73,445.9,8304.0,431.2219,431.2219,430.5361,430.7003,8304.0
2022-11-01 15:20:00,445.96,446.2,445.36,445.41,10206.0,430.7583,430.9901,430.1787,430.227,10206.0
2022-11-01 15:30:00,445.46,445.7,445.19,445.41,9730.0,430.2753,430.5071,430.0145,430.227,9730.0
2022-11-01 15:40:00,445.12,446.07,445.06,446.05,13299.0,429.9469,430.8645,429.889,430.8452,13299.0
2022-11-01 15:50:00,446.17,446.17,445.43,445.52,51374.0,430.9611,430.9611,430.2464,430.3333,51374.0
2022-11-02 09:30:00,443.8,443.8,441.2,441.41,22081.0,428.6719,428.6719,426.1605,426.3634,22081.0
2022-11-02 09:40:00,441.73,442.28,441.18,441.47,9474.0,426.6725,427.2037,426.1412,426.4213,9474.0
2022-11-02 09:50:00,441.51,442.37,441.44,441.82,15850.0,426.46,427.2907,426.3924,426.7594,15850.0
2022-11-02 10:00:00,441.53,442.69,441.27,441.57,19446.0,426.4793,427.5998,426.2282,426.5179,19446.0
2022-11-02 10:10:00,441.55,441.88,441.04,441.62,9767.0,426.4986,426.8174,426.006,426.5662,9767.0
2022-11-02 10:20:00,441.21,441.66,441.05,441.37,5296.0,426.1702,426.6049,426.0157,426.3247,5296.0
2022-11-02 10:30:00,441.56,442.08,441.54,441.69,6027.0,426.5083,427.0105,426.489,426.6338,6027.0
2022-11-02 10:40:00,441.73,442.59,441.57,442.59,17937.0,426.6725,427.5032,426.5179,427.5032,17937.0
2022-11-02 10:50:00,442.45,442.75,442.15,442.6,2710.0,427.3679,427.6577,427.0782,427.5128,2710.0
2022-11-02 11:00:00,442.69,443.03,442.42,442.42,3938.0,427.5998,427.9282,427.339,427.339,3938.0
2022-11-02 11:10:00,442.57,442.57,441.98,442.11,5043.0,427.4838,427.4838,426.914,427.0395,5043.0
2022-11-02 11:20:00,442.11,442.41,441.81,442.41,2501.0,427.0395,427.3293,426.7497,427.3293,2501.0
2022-11-02 11:30:00,441.94,442.72,441.93,442.48,5299.0,426.8753,427.6287,426.8657,427.3969,5299.0
2022-11-02 11:40:00,442.17,442.7,442.15,442.46,4765.0,427.0975,427.6094,427.0782,427.3776,4765.0
2022-11-02 11:50:00,442.51,442.51,441.86,441.9,2699.0,427.4259,427.4259,426.798,426.8367,2699.0
2022-11-02 12:00:00,441.92,442.0,441.0,441.13,6757.0,426.856,426.9333,425.9674,426.0929,6757.0
2022-11-02 12:10:00,441.08,441.21,440.33,440.41,16638.0,426.0446,426.1702,425.3202,425.3975,16638.0
2022-11-02 12:20:00,440.48,440.6,440.23,440.44,4703.0,425.4651,425.581,425.2236,425.4264,4703.0
2022-11-02 12:30:00,440.43,440.43,439.66,439.66,844.0,425.4168,425.4168,424.673,424.673,844.0
2022-11-02 12:40:00,439.88,440.69,439.82,440.69,8389.0,424.8855,425.6679,424.8276,425.6679,8389.0
2022-11-02 12:50:00,440.89,441.25,440.89,441.24,2994.0,425.8611,426.2088,425.8611,426.1992,2994.0
2022-11-02 13:00:00,440.69,440.81,440.58,440.74,1341.0,425.6679,425.7838,425.5617,425.7162,1341.0
2022-11-02 13:10:00,440.83,440.88,440.63,440.88,1914.0,425.8032,425.8515,425.61,425.8515,1914.0
2022-11-02 13:20:00,440.66,440.71,440.59,440.71,532.0,425.639,425.6872,425.5713,425.6872,532.0
2022-11-02 13:30:00,440.66,441.04,440.6,441.01,9362.0,425.639,426.006,425.581,425.977,9362.0
2022-11-02 13:40:00,441.23,442.06,441.23,441.98,9328.0,426.1895,426.9912,426.1895,426.914,9328.0
2022-11-02 13:50:00,442.1,442.14,441.48,441.67,5518.0,427.0299,427.0685,426.431,426.6145,5518.0
2022-11-02 14:00:00,442.0,446.73,441.24,446.41,75752.0,426.9333,431.502,426.1992,431.1929,75752.0
2022-11-02 14:10:00,446.77,447.02,445.18,445.77,15955.0,431.5407,431.7822,430.0049,430.5748,15955.0
2022-11-02 14:20:00,445.9,447.66,445.42,447.59,12483.0,430.7003,432.4003,430.2367,432.3327,12483.0
2022-11-02 14:30:00,447.77,448.11,441.55,442.73,44908.0,432.5066,432.835,426.4986,427.6384,44908.0
2022-11-02 14:40:00,442.64,445.9,442.01,442.12,40301.0,427.5515,430.7003,426.9429,427.0492,40301.0
2022-11-02 14:50:00,441.93,441.93,437.51,439.0,13665.0,426.8657,426.8657,422.5963,424.0355,13665.0
2022-11-02 15:00:00,439.01,441.73,438.96,441.66,19045.0,424.0452,426.6725,423.9969,426.6049,19045.0
2022-11-02 15:10:00,441.36,441.36,437.39,437.39,11838.0,426.3151,426.3151,422.4804,422.4804,11838.0
2022-11-02 15:20:00,436.74,437.01,433.62,434.64,19244.0,421.8526,422.1134,418.8389,419.8242,19244.0
2022-11-02 15:30:00,434.44,435.23,433.45,434.67,25080.0,419.631,420.394,418.6747,419.8531,25080.0
2022-11-02 15:40:00,434.8,434.93,433.82,434.08,23369.0,419.9787,420.1043,419.0321,419.2832,23369.0
2022-11-02 15:50:00,434.07,434.16,432.47,432.51,74577.0,419.2736,419.3605,417.7281,417.7668,74577.0
2022-11-03 09:30:00,427.36,427.73,425.83,426.74,36744.0,412.7923,413.1497,411.3145,412.1934,36744.0
2022-11-03 09:40:00,426.48,427.97,425.45,425.45,46779.0,411.9423,413.3815,410.9474,410.9474,46779.0
2022-11-03 09:50:00,425.4,425.44,424.11,424.11,19512.0,410.8991,410.9378,409.6531,409.6531,19512.0
2022-11-03 10:00:00,424.52,426.8,424.35,425.74,42460.0,410.0491,412.2514,409.8849,411.2275,42460.0
2022-11-03 10:10:00,425.65,428.13,425.43,427.67,20967.0,411.1406,413.5361,410.9281,413.0917,20967.0
2022-11-03 10:20:00,427.89,429.94,427.74,429.75,16520.0,413.3042,415.2844,413.1594,415.1008,16520.0
2022-11-03 10:30:00,429.72,429.72,428.06,428.96,10857.0,415.0719,415.0719,413.4685,414.3378,10857.0
2022-11-03 10:40:00,428.93,431.5,428.92,431.38,26667.0,414.3088,416.7912,414.2991,416.6753,26667.0
2022-11-03 10:50:00,431.44,432.25,430.94,432.25,14455.0,416.7332,417.5156,416.2503,417.5156,14455.0
2022-11-03 11:00:00,432.13,432.37,431.11,431.36,6615.0,417.3997,417.6315,416.4145,416.656,6615.0
2022-11-03 11:10:00,431.43,432.13,430.32,430.9,11899.0,416.7236,417.3997,415.6514,416.2116,11899.0
2022-11-03 11:20:00,430.95,431.53,430.5,430.78,17098.0,416.2599,416.8202,415.8253,416.0957,17098.0
2022-11-03 11:30:00,430.88,431.9,430.04,431.9,9252.0,416.1923,417.1776,415.381,417.1776,9252.0
2022-11-03 11:40:00,431.88,432.41,431.41,431.65,14463.0,417.1582,417.6702,416.7043,416.9361,14463.0
2022-11-03 11:50:00,431.57,431.89,431.06,431.46,6864.0,416.8588,417.1679,416.3662,416.7526,6864.0
2022-11-03 12:00:00,431.39,432.47,431.07,431.96,12523.0,416.6849,417.7281,416.3759,417.2355,12523.0
2022-11-03 12:10:00,431.83,433.09,431.83,432.9,11182.0,417.1099,418.327,417.1099,418.1435,11182.0
2022-11-03 12:20:00,433.06,433.23,432.41,432.84,5931.0,418.298,418.4622,417.6702,418.0855,5931.0
2022-11-03 12:30:00,432.82,433.09,432.06,432.42,3720.0,418.0662,418.327,417.3321,417.6798,3720.0
2022-11-03 12:40:00,432.47,433.84,432.37,433.75,7515.0,417.7281,419.0514,417.6315,418.9645,7515.0
2022-11-03 12:50:00,433.86,434.64,433.76,434.31,12354.0,419.0707,419.8242,418.9742,419.5054,12354.0
2022-11-03 13:00:00,434.38,434.39,433.46,434.04,18068.0,419.573,419.5827,418.6844,419.2446,18068.0
2022-11-03 13:10:00,433.92,434.16,433.72,433.75,5679.0,419.1287,419.3605,418.9355,418.9645,5679.0
2022-11-03 13:20:00,433.87,433.96,433.02,433.42,10446.0,419.0804,419.1673,418.2594,418.6457,10446.0
2022-11-03 13:30:00,433.45,433.52,432.85,433.48,5987.0,418.6747,418.7423,418.0952,418.7037,5987.0
2022-11-03 13:40:00,433.54,433.55,433.02,433.46,3651.0,418.7617,418.7713,418.2594,418.6844,3651.0
2022-11-03 13:50:00,433.35,433.62,432.96,433.14,5805.0,418.5781,418.8389,418.2014,418.3753,5805.0
2022-11-03 14:00:00,433.07,433.34,432.63,433.2,7638.0,418.3077,418.5685,417.8827,418.4332,7638.0
2022-11-03 14:10:00,433.1,433.15,432.62,433.13,9368.0,418.3367,418.3849,417.873,418.3656,9368.0
2022-11-03 14:20:00,433.38,434.17,433.38,434.09,15508.0,418.6071,419.3702,418.6071,419.2929,15508.0
2022-11-03 14:30:00,433.97,434.45,433.57,433.75,15683.0,419.177,419.6406,418.7906,418.9645,15683.0
2022-11-03 14:40:00,433.86,434.0,433.56,434.0,4066.0,419.0707,419.206,418.781,419.206,4066.0
2022-11-03 14:50:00,434.02,434.26,433.75,434.19,13037.0,419.2253,419.4571,418.9645,419.3895,13037.0
2022-11-03 15:00:00,434.29,434.34,433.78,434.06,10243.0,419.4861,419.5344,418.9935,419.2639,10243.0
2022-11-03 15:10:00,433.96,434.38,433.83,433.86,6523.0,419.1673,419.573,419.0418,419.0707,6523.0
2022-11-03 15:20:00,433.88,434.12,433.79,433.98,10502.0,419.0901,419.3219,419.0031,419.1867,10502.0
2022-11-03 15:30:00,434.04,434.35,433.65,433.67,11454.0,419.2446,419.544,418.8679,418.8872,11454.0
2022-11-03 15:40:00,433.73,433.8,432.75,432.93,12247.0,418.9452,419.0128,417.9986,418.1724,12247.0
2022-11-03 15:50:00,433.02,433.11,431.47,431.61,48613.0,418.2594,418.3463,416.7622,416.8974,48613.0
2022-11-04 09:30:00,437.68,439.38,437.68,438.23,35657.0,422.7605,424.4026,422.7605,423.2918,35657.0
2022-11-04 09:40:00,438.06,438.06,435.49,435.68,35897.0,423.1276,423.1276,420.6452,420.8287,35897.0
2022-11-04 09:50:00,435.68,437.84,435.11,437.7,25558.0,420.8287,422.9151,420.2781,422.7798,25558.0
2022-11-04 10:00:00,438.0,438.23,437.06,437.92,21245.0,423.0696,423.2918,422.1617,422.9924,21245.0
2022-11-04 10:10:00,437.93,440.41,437.72,439.51,31104.0,423.002,425.3975,422.7992,424.5282,31104.0
2022-11-04 10:20:00,439.61,441.48,439.46,441.07,11980.0,424.6247,426.431,424.4799,426.035,11980.0
2022-11-04 10:30:00,441.36,441.82,440.91,441.31,15810.0,426.3151,426.7594,425.8804,426.2668,15810.0
2022-11-04 10:40:00,441.17,442.23,440.67,441.34,22430.0,426.1316,427.1554,425.6486,426.2958,22430.0
2022-11-04 10:50:00,441.42,441.43,439.94,440.0,9617.0,426.373,426.3827,424.9435,425.0014,9617.0
2022-11-04 11:00:00,440.63,440.93,439.55,439.64,16936.0,425.61,425.8997,424.5668,424.6537,16936.0
2022-11-04 11:10:00,439.7,440.1,438.88,438.91,18000.0,424.7117,425.098,423.9196,423.9486,18000.0
2022-11-04 11:20:00,439.36,439.36,436.72,436.72,18829.0,424.3833,424.3833,421.8333,421.8333,18829.0
2022-11-04 11:30:00,436.9,437.61,436.13,436.33,17778.0,422.0071,422.6929,421.2634,421.4565,17778.0
2022-11-04 11:40:00,436.2,436.24,434.85,434.86,11060.0,421.331,421.3696,420.027,420.0367,11060.0
2022-11-04 11:50:00,434.73,434.79,432.85,432.85,8522.0,419.9111,419.969,418.0952,418.0952,8522.0
2022-11-04 12:00:00,433.36,433.49,431.88,433.05,12194.0,418.5878,418.7134,417.1582,418.2884,12194.0
2022-11-04 12:10:00,432.82,434.28,432.33,434.02,9231.0,418.0662,419.4764,417.5929,419.2253,9231.0
2022-11-04 12:20:00,433.76,434.52,433.24,434.52,7765.0,418.9742,419.7082,418.4719,419.7082,7765.0
2022-11-04 12:30:00,434.01,434.42,433.12,433.12,5159.0,419.2156,419.6117,418.356,418.356,5159.0
2022-11-04 12:40:00,432.85,433.16,432.27,432.62,6118.0,418.0952,418.3946,417.5349,417.873,6118.0
2022-11-04 12:50:00,432.62,433.53,432.6,433.53,9602.0,417.873,418.752,417.8537,418.752,9602.0
2022-11-04 13:00:00,433.23,434.01,431.91,431.91,3749.0,418.4622,419.2156,417.1872,417.1872,3749.0
2022-11-04 13:10:00,432.38,434.21,432.18,433.65,6492.0,417.6412,419.4088,417.448,418.8679,6492.0
2022-11-04 13:20:00,433.74,433.99,433.29,433.63,5031.0,418.9548,419.1963,418.5202,418.8486,5031.0
2022-11-04 13:30:00,433.15,433.84,433.15,433.52,2421.0,418.3849,419.0514,418.3849,418.7423,2421.0
2022-11-04 13:40:00,433.38,433.56,432.79,433.56,2243.0,418.6071,418.781,418.0372,418.781,2243.0
2022-11-04 13:50:00,433.16,433.52,432.79,432.94,5147.0,418.3946,418.7423,418.0372,418.1821,5147.0
2022-11-04 14:00:00,433.06,433.5,432.16,432.5,10622.0,418.298,418.723,417.4287,417.7571,10622.0
2022-11-04 14:10:00,432.42,434.14,432.41,434.14,10871.0,417.6798,419.3412,417.6702,419.3412,10871.0
2022-11-04 14:20:00,433.86,435.13,433.85,434.75,18703.0,419.0707,420.2975,419.0611,419.9304,18703.0
2022-11-04 14:30:00,434.71,435.48,434.71,435.34,13562.0,419.8918,420.6355,419.8918,420.5003,13562.0
2022-11-04 14:40:00,435.39,436.37,435.27,435.84,6283.0,420.5486,421.4952,420.4327,420.9833,6283.0
2022-11-04 14:50:00,436.04,437.09,436.04,436.7,4522.0,421.1764,422.1906,421.1764,421.8139,4522.0
2022-11-04 15:00:00,436.65,437.46,436.47,437.46,6729.0,421.7656,422.548,421.5918,422.548,6729.0
2022-11-04 15:10:00,437.42,437.79,437.35,437.54,8316.0,422.5094,422.8668,422.4418,422.6253,8316.0
2022-11-04 15:20:00,437.3,437.41,436.65,437.0,17065.0,422.3935,422.4997,421.7656,422.1037,17065.0
2022-11-04 15:30:00,437.15,437.85,436.62,437.11,9847.0,422.2486,422.9247,421.7367,422.21,9847.0
2022-11-04 15:40:00,437.31,438.77,437.08,438.25,10769.0,422.4031,423.8134,422.181,423.3111,10769.0
2022-11-04 15:50:00,438.41,439.13,437.74,438.98,51654.0,423.4656,424.1611,422.8185,424.0162,51654.0
2022-11-07 09:30:00,441.68,442.89,439.9,439.96,16581.0,426.6242,427.7929,424.9049,424.9628,16581.0
2022-11-07 09:40:00,439.97,440.5,439.0,439.32,27049.0,424.9725,425.4844,424.0355,424.3446,27049.0
2022-11-07 09:50:00,439.54,439.54,437.35,437.82,12590.0,424.5571,424.5571,422.4418,422.8958,12590.0
2022-11-07 10:00:00,437.87,439.67,437.65,439.24,14159.0,422.9441,424.6827,422.7316,424.2674,14159.0
2022-11-07 10:10:00,439.08,440.16,438.54,439.5,11827.0,424.1128,425.156,423.5912,424.5185,11827.0
2022-11-07 10:20:00,439.42,439.42,437.85,438.51,7052.0,424.4412,424.4412,422.9247,423.5622,7052.0
2022-11-07 10:30:00,438.68,438.87,437.76,437.83,7016.0,423.7264,423.91,422.8378,422.9054,7016.0
2022-11-07 10:40:00,437.87,438.7,437.59,438.41,3903.0,422.9441,423.7458,422.6736,423.4656,3903.0
2022-11-07 10:50:00,438.8,438.8,438.27,438.59,4816.0,423.8424,423.8424,423.3304,423.6395,4816.0
2022-11-07 11:00:00,438.62,439.09,438.1,438.57,14437.0,423.6685,424.1225,423.1662,423.6202,14437.0
2022-11-07 11:10:00,438.41,439.18,438.31,439.07,4272.0,423.4656,424.2094,423.3691,424.1031,4272.0
2022-11-07 11:20:00,439.0,439.99,438.93,439.92,5093.0,424.0355,424.9918,423.9679,424.9242,5093.0
2022-11-07 11:30:00,440.13,440.13,439.55,439.55,3917.0,425.127,425.127,424.5668,424.5668,3917.0
2022-11-07 11:40:00,439.32,439.39,437.96,438.41,7500.0,424.3446,424.4122,423.031,423.4656,7500.0
2022-11-07 11:50:00,438.55,438.69,438.03,438.11,12978.0,423.6009,423.7361,423.0986,423.1759,12978.0
2022-11-07 12:00:00,438.0,438.8,437.48,438.75,10057.0,423.0696,423.8424,422.5673,423.7941,10057.0
2022-11-07 12:10:00,438.72,439.08,438.44,439.0,7185.0,423.7651,424.1128,423.4946,424.0355,7185.0
2022-11-07 12:20:00,439.11,439.68,438.82,439.68,4807.0,424.1418,424.6924,423.8617,424.6924,4807.0
2022-11-07 12:30:00,439.64,439.86,439.1,439.14,2347.0,424.6537,424.8662,424.1321,424.1708,2347.0
2022-11-07 12:40:00,439.41,439.66,439.0,439.0,2068.0,424.4316,424.673,424.0355,424.0355,2068.0
2022-11-07 12:50:00,438.79,438.98,438.5,438.84,1488.0,423.8327,424.0162,423.5526,423.881,1488.0
2022-11-07 13:00:00,439.17,439.86,439.15,439.78,4514.0,424.1997,424.8662,424.1804,424.7889,4514.0
2022-11-07 13:10:00,440.15,440.26,439.83,439.83,2840.0,425.1463,425.2526,424.8372,424.8372,2840.0
2022-11-07 13:20:00,439.87,439.87,439.59,439.62,2702.0,424.8759,424.8759,424.6054,424.6344,2702.0
2022-11-07 13:30:00,439.65,439.75,439.27,439.31,10674.0,424.6634,424.76,424.2963,424.335,10674.0
2022-11-07 13:40:00,439.48,439.71,439.27,439.71,7794.0,424.4992,424.7213,424.2963,424.7213,7794.0
2022-11-07 13:50:00,439.7,440.06,439.6,440.06,3331.0,424.7117,425.0594,424.6151,425.0594,3331.0
2022-11-07 14:00:00,440.07,440.45,440.07,440.43,8273.0,425.0691,425.4361,425.0691,425.4168,8273.0
2022-11-07 14:10:00,440.34,441.74,440.32,441.74,16452.0,425.3299,426.6821,425.3105,426.6821,16452.0
2022-11-07 14:20:00,441.66,442.32,441.53,442.25,20554.0,426.6049,427.2424,426.4793,427.1748,20554.0
2022-11-07 14:30:00,442.3,443.03,442.29,442.89,23880.0,427.223,427.9282,427.2134,427.7929,23880.0
2022-11-07 14:40:00,442.9,442.93,442.58,442.72,12964.0,427.8026,427.8316,427.4935,427.6287,12964.0
2022-11-07 14:50:00,442.63,442.69,441.92,441.98,27317.0,427.5418,427.5998,426.856,426.914,27317.0
2022-11-07 15:00:00,442.01,442.54,441.97,442.05,21528.0,426.9429,427.4549,426.9043,426.9816,21528.0
2022-11-07 15:10:00,442.21,443.04,442.21,442.97,10929.0,427.1361,427.9378,427.1361,427.8702,10929.0
2022-11-07 15:20:00,443.0,443.13,442.59,442.86,15018.0,427.8992,428.0248,427.5032,427.764,15018.0
2022-11-07 15:30:00,442.78,443.19,442.61,442.85,26923.0,427.6867,428.0827,427.5225,427.7543,26923.0
2022-11-07 15:40:00,442.92,442.94,442.67,442.91,20158.0,427.8219,427.8412,427.5804,427.8123,20158.0
2022-11-07 15:50:00,442.98,443.12,442.1,442.83,97725.0,427.8799,428.0151,427.0299,427.735,97725.0
2022-11-08 09:30:00,443.69,444.06,440.99,441.04,17393.0,428.5657,428.9231,425.9577,426.006,17393.0
2022-11-08 09:40:00,441.31,441.37,440.44,440.86,35171.0,426.2668,426.3247,425.4264,425.8321,35171.0
2022-11-08 09:50:00,440.72,442.75,440.58,441.86,22236.0,425.6969,427.6577,425.5617,426.798,22236.0
2022-11-08 10:00:00,442.12,442.77,441.91,442.77,21139.0,427.0492,427.677,426.8463,427.677,21139.0
2022-11-08 10:10:00,442.54,444.28,442.54,443.97,18788.0,427.4549,429.1356,427.4549,428.8361,18788.0
2022-11-08 10:20:00,443.97,444.37,443.76,443.86,9574.0,428.8361,429.2225,428.6333,428.7299,9574.0
2022-11-08 10:30:00,444.02,445.35,443.99,445.35,14297.0,428.8844,430.1691,428.8554,430.1691,14297.0
2022-11-08 10:40:00,445.11,445.93,445.11,445.8,10221.0,429.9373,430.7293,429.9373,430.6037,10221.0
2022-11-08 10:50:00,446.0,446.05,445.44,445.97,9632.0,430.7969,430.8452,430.256,430.7679,9632.0
2022-11-08 11:00:00,445.99,446.52,445.63,446.52,22433.0,430.7873,431.2992,430.4395,431.2992,22433.0
2022-11-08 11:10:00,446.79,447.18,446.73,446.93,11066.0,431.56,431.9367,431.502,431.6952,11066.0
2022-11-08 11:20:00,446.96,447.59,446.82,447.59,9557.0,431.7242,432.3327,431.589,432.3327,9557.0
2022-11-08 11:30:00,447.36,448.13,447.36,447.98,5754.0,432.1106,432.8543,432.1106,432.7094,5754.0
2022-11-08 11:40:00,448.01,448.23,447.6,447.61,9418.0,432.7384,432.9509,432.3424,432.352,9418.0
2022-11-08 11:50:00,447.67,447.9,447.33,447.61,4452.0,432.41,432.6322,432.0816,432.352,4452.0
2022-11-08 12:00:00,447.52,447.86,447.45,447.73,3123.0,432.2651,432.5935,432.1975,432.468,3123.0
2022-11-08 12:10:00,447.69,447.88,446.89,447.18,8419.0,432.4293,432.6128,431.6566,431.9367,8419.0
2022-11-08 12:20:00,446.87,447.4,446.87,447.34,1534.0,431.6373,432.1492,431.6373,432.0912,1534.0
2022-11-08 12:30:00,447.26,447.35,446.78,447.04,6309.0,432.014,432.1009,431.5503,431.8015,6309.0
2022-11-08 12:40:00,447.32,447.84,447.28,447.61,12047.0,432.0719,432.5742,432.0333,432.352,12047.0
2022-11-08 12:50:00,447.51,447.53,446.96,447.26,3200.0,432.2555,432.2748,431.7242,432.014,3200.0
2022-11-08 13:00:00,446.86,447.56,446.86,447.19,2800.0,431.6276,432.3037,431.6276,431.9464,2800.0
2022-11-08 13:10:00,447.33,447.34,446.32,446.33,1859.0,432.0816,432.0912,431.106,431.1157,1859.0
2022-11-08 13:20:00,445.64,445.7,443.37,443.54,4677.0,430.4492,430.5071,428.2566,428.4208,4677.0
2022-11-08 13:30:00,443.29,443.95,442.62,443.95,5616.0,428.1793,428.8168,427.5321,428.8168,5616.0
2022-11-08 13:40:00,444.0,444.35,443.63,443.63,8621.0,428.8651,429.2032,428.5077,428.5077,8621.0
2022-11-08 13:50:00,443.79,444.08,442.4,442.65,15586.0,428.6623,428.9424,427.3196,427.5611,15586.0
2022-11-08 14:00:00,442.85,443.0,441.99,442.01,12752.0,427.7543,427.8992,426.9236,426.9429,12752.0
2022-11-08 14:10:00,441.7,442.61,441.63,442.03,7108.0,426.6435,427.5225,426.5759,426.9623,7108.0
2022-11-08 14:20:00,442.13,442.13,439.03,439.03,12959.0,427.0588,427.0588,424.0645,424.0645,12959.0
2022-11-08 14:30:00,439.23,441.08,438.54,441.08,5008.0,424.2577,426.0446,423.5912,426.0446,5008.0
2022-11-08 14:40:00,440.9,442.3,440.9,442.29,9357.0,425.8708,427.223,425.8708,427.2134,9357.0
2022-11-08 14:50:00,442.15,442.81,442.05,442.43,17379.0,427.0782,427.7157,426.9816,427.3486,17379.0
2022-11-08 15:00:00,442.22,443.45,442.15,442.87,13695.0,427.1458,428.3338,427.0782,427.7736,13695.0
2022-11-08 15:10:00,442.86,443.41,442.78,443.24,7901.0,427.764,428.2952,427.6867,428.131,7901.0
2022-11-08 15:20:00,443.44,444.07,443.11,444.03,12127.0,428.3242,428.9327,428.0054,428.8941,12127.0
2022-11-08 15:30:00,443.92,445.55,443.89,445.24,15557.0,428.7878,430.3623,428.7588,430.0628,15557.0
2022-11-08 15:40:00,445.14,445.41,444.69,444.88,13803.0,429.9662,430.227,429.5316,429.7151,13803.0
2022-11-08 15:50:00,444.79,444.84,443.32,443.55,22077.0,429.6282,429.6765,428.2083,428.4304,22077.0
2022-11-09 09:30:00,440.12,440.12,438.47,438.7,60111.0,425.1174,425.1174,423.5236,423.7458,60111.0
2022-11-09 09:40:00,438.85,440.56,438.85,439.59,59526.0,423.8906,425.5424,423.8906,424.6054,59526.0
2022-11-09 09:50:00,439.49,439.7,438.42,439.04,40721.0,424.5088,424.7117,423.4753,424.0742,40721.0
2022-11-09 10:00:00,439.06,442.33,438.92,442.27,29753.0,424.0935,427.252,423.9583,427.1941,29753.0
2022-11-09 10:10:00,442.13,442.6,441.64,442.22,12907.0,427.0588,427.5128,426.5855,427.1458,12907.0
2022-11-09 10:20:00,442.61,442.78,440.71,440.98,6455.0,427.5225,427.6867,425.6872,425.948,6455.0
2022-11-09 10:30:00,440.98,441.36,439.28,440.15,10995.0,425.948,426.3151,424.306,425.1463,10995.0
2022-11-09 10:40:00,439.99,440.4,439.19,440.29,5827.0,424.9918,425.3878,424.2191,425.2816,5827.0
2022-11-09 10:50:00,440.3,440.3,438.44,439.3,7551.0,425.2912,425.2912,423.4946,424.3253,7551.0
2022-11-09 11:00:00,439.45,440.36,439.38,440.36,6133.0,424.4702,425.3492,424.4026,425.3492,6133.0
2022-11-09 11:10:00,439.91,440.73,439.83,440.44,3847.0,424.9145,425.7066,424.8372,425.4264,3847.0
2022-11-09 11:20:00,440.47,440.95,439.78,440.51,3648.0,425.4554,425.9191,424.7889,425.4941,3648.0
2022-11-09 11:30:00,440.42,440.42,439.81,440.22,5579.0,425.4071,425.4071,424.8179,425.2139,5579.0
2022-11-09 11:40:00,440.69,441.87,440.69,441.37,9060.0,425.6679,426.8077,425.6679,426.3247,9060.0
2022-11-09 11:50:00,441.41,441.59,440.49,440.49,8353.0,426.3634,426.5372,425.4747,425.4747,8353.0
2022-11-09 12:00:00,440.53,440.7,439.44,439.86,3253.0,425.5134,425.6776,424.4605,424.8662,3253.0
2022-11-09 12:10:00,439.63,439.83,439.16,439.82,7327.0,424.6441,424.8372,424.1901,424.8276,7327.0
2022-11-09 12:20:00,439.71,439.76,438.67,439.13,5197.0,424.7213,424.7696,423.7168,424.1611,5197.0
2022-11-09 12:30:00,438.92,439.61,438.92,439.19,3155.0,423.9583,424.6247,423.9583,424.2191,3155.0
2022-11-09 12:40:00,438.83,438.96,438.44,438.95,5270.0,423.8713,423.9969,423.4946,423.9872,5270.0
2022-11-09 12:50:00,438.8,439.36,438.62,439.36,4941.0,423.8424,424.3833,423.6685,424.3833,4941.0
2022-11-09 13:00:00,439.3,439.41,438.17,438.51,11525.0,424.3253,424.4316,423.2338,423.5622,11525.0
2022-11-09 13:10:00,438.54,438.74,437.85,438.55,9886.0,423.5912,423.7844,422.9247,423.6009,9886.0
2022-11-09 13:20:00,438.48,438.54,437.78,437.78,1794.0,423.5333,423.5912,422.8571,422.8571,1794.0
2022-11-09 13:30:00,437.4,437.4,436.25,436.27,8939.0,422.4901,422.4901,421.3793,421.3986,8939.0
2022-11-09 13:40:00,436.22,436.73,436.17,436.48,7478.0,421.3503,421.8429,421.302,421.6014,7478.0
2022-11-09 13:50:00,436.39,436.49,435.9,436.19,4254.0,421.5145,421.6111,421.0412,421.3213,4254.0
2022-11-09 14:00:00,436.26,437.13,436.14,437.07,2235.0,421.3889,422.2293,421.273,422.1713,2235.0
2022-11-09 14:10:00,437.18,437.18,436.79,437.0,1861.0,422.2776,422.2776,421.9009,422.1037,1861.0
2022-11-09 14:20:00,436.82,436.82,436.62,436.62,1256.0,421.9298,421.9298,421.7367,421.7367,1256.0
2022-11-09 14:30:00,435.96,435.96,435.02,435.02,4594.0,421.0992,421.0992,420.1912,420.1912,4594.0
2022-11-09 14:40:00,434.9,435.58,434.62,434.85,8248.0,420.0753,420.7321,419.8048,420.027,8248.0
2022-11-09 14:50:00,434.9,434.9,434.44,434.6,6167.0,420.0753,420.0753,419.631,419.7855,6167.0
2022-11-09 15:00:00,434.52,436.07,434.52,435.83,3587.0,419.7082,421.2054,419.7082,420.9736,3587.0
2022-11-09 15:10:00,435.73,435.81,435.11,435.28,5575.0,420.877,420.9543,420.2781,420.4423,5575.0
2022-11-09 15:20:00,435.38,435.45,434.75,434.93,10119.0,420.5389,420.6065,419.9304,420.1043,10119.0
2022-11-09 15:30:00,434.99,435.16,434.45,434.58,8636.0,420.1622,420.3264,419.6406,419.7662,8636.0
2022-11-09 15:40:00,434.53,434.53,433.43,433.47,14132.0,419.7179,419.7179,418.6554,418.694,14132.0
2022-11-09 15:50:00,433.48,434.63,433.48,434.12,53587.0,418.7037,419.8145,418.7037,419.3219,53587.0
2022-11-10 09:30:00,449.82,452.38,449.82,451.97,67696.0,434.4867,436.9594,434.4867,436.5634,67696.0
2022-11-10 09:40:00,452.59,453.47,450.82,453.47,52597.0,437.1623,438.0123,435.4526,438.0123,52597.0
2022-11-10 09:50:00,453.69,455.34,452.24,455.15,16783.0,438.2248,439.8185,436.8242,439.635,16783.0
2022-11-10 10:00:00,455.66,456.43,454.29,455.86,24456.0,440.1276,440.8714,438.8043,440.3208,24456.0
2022-11-10 10:10:00,455.84,455.95,454.34,455.02,26525.0,440.3015,440.4078,438.8526,439.5095,26525.0
2022-11-10 10:20:00,454.9,456.33,454.85,456.13,14156.0,439.3935,440.7748,439.3452,440.5816,14156.0
2022-11-10 10:30:00,456.24,456.36,454.47,454.47,17868.0,440.6879,440.8038,438.9782,438.9782,17868.0
2022-11-10 10:40:00,454.48,456.12,454.23,456.11,18547.0,438.9879,440.572,438.7464,440.5623,18547.0
2022-11-10 10:50:00,456.25,457.53,456.14,457.36,17963.0,440.6975,441.9339,440.5913,441.7697,17963.0
2022-11-10 11:00:00,457.55,457.55,456.87,457.06,20492.0,441.9532,441.9532,441.2964,441.4799,20492.0
2022-11-10 11:10:00,456.98,457.76,456.82,457.56,29758.0,441.4026,442.1561,441.2481,441.9629,29758.0
2022-11-10 11:20:00,457.62,458.1,457.11,457.43,17630.0,442.0208,442.4845,441.5282,441.8373,17630.0
2022-11-10 11:30:00,457.67,458.38,457.53,458.38,13963.0,442.0691,442.7549,441.9339,442.7549,13963.0
2022-11-10 11:40:00,458.43,458.58,458.01,458.29,10267.0,442.8032,442.9481,442.3975,442.668,10267.0
2022-11-10 11:50:00,458.42,459.04,458.28,458.84,13731.0,442.7936,443.3924,442.6583,443.1992,13731.0
2022-11-10 12:00:00,458.77,458.77,457.31,457.41,12942.0,443.1316,443.1316,441.7214,441.818,12942.0
2022-11-10 12:10:00,457.25,457.34,456.61,456.93,21308.0,441.6634,441.7504,441.0453,441.3543,21308.0
2022-11-10 12:20:00,456.7,457.07,456.64,456.64,6380.0,441.1322,441.4896,441.0742,441.0742,6380.0
2022-11-10 12:30:00,456.01,456.03,454.85,454.85,20827.0,440.4657,440.485,439.3452,439.3452,20827.0
2022-11-10 12:40:00,454.81,455.34,454.33,454.69,15130.0,439.3066,439.8185,438.843,439.1907,15130.0
2022-11-10 12:50:00,454.77,455.13,454.0,454.26,8898.0,439.268,439.6157,438.5242,438.7754,8898.0
2022-11-10 13:00:00,454.0,455.23,453.99,455.08,19633.0,438.5242,439.7123,438.5146,439.5674,19633.0
2022-11-10 13:10:00,455.09,455.56,454.84,455.49,11437.0,439.5771,440.031,439.3356,439.9634,11437.0
2022-11-10 13:20:00,455.32,455.53,454.54,455.36,4507.0,439.7992,440.0021,439.0458,439.8379,4507.0
2022-11-10 13:30:00,455.71,455.78,454.86,455.4,4085.0,440.1759,440.2435,439.3549,439.8765,4085.0
2022-11-10 13:40:00,455.3,456.73,455.27,456.6,19116.0,439.7799,441.1612,439.7509,441.0356,19116.0
2022-11-10 13:50:00,456.56,456.67,455.86,456.07,5437.0,440.997,441.1032,440.3208,440.5237,5437.0
2022-11-10 14:00:00,456.34,456.61,456.03,456.52,11532.0,440.7845,441.0453,440.485,440.9583,11532.0
2022-11-10 14:10:00,456.6,456.69,456.36,456.36,3540.0,441.0356,441.1225,440.8038,440.8038,3540.0
2022-11-10 14:20:00,456.21,456.75,456.01,456.71,6630.0,440.6589,441.1805,440.4657,441.1418,6630.0
2022-11-10 14:30:00,456.47,456.8,456.17,456.67,11630.0,440.91,441.2288,440.6203,441.1032,11630.0
2022-11-10 14:40:00,456.53,456.67,456.2,456.24,10002.0,440.968,441.1032,440.6492,440.6879,10002.0
2022-11-10 14:50:00,456.41,456.96,456.34,456.84,57618.0,440.8521,441.3833,440.7845,441.2674,57618.0
2022-11-10 15:00:00,456.81,457.53,456.57,457.53,8907.0,441.2384,441.9339,441.0066,441.9339,8907.0
2022-11-10 15:10:00,457.55,458.09,457.55,457.96,16470.0,441.9532,442.4748,441.9532,442.3492,16470.0
2022-11-10 15:20:00,458.04,458.4,457.74,458.33,10234.0,442.4265,442.7742,442.1367,442.7066,10234.0
2022-11-10 15:30:00,458.32,458.56,458.14,458.46,12324.0,442.697,442.9288,442.5231,442.8322,12324.0
2022-11-10 15:40:00,458.36,458.98,458.36,458.87,26204.0,442.7356,443.3345,442.7356,443.2282,26204.0
2022-11-10 15:50:00,458.79,459.59,458.79,459.37,108563.0,443.1509,443.9237,443.1509,443.7112,108563.0
2022-11-11 09:30:00,460.65,462.31,460.65,460.72,22185.0,444.9475,446.551,444.9475,445.0152,22185.0
2022-11-11 09:40:00,460.47,462.48,460.16,462.48,19837.0,444.7737,446.7152,444.4742,446.7152,19837.0
2022-11-11 09:50:00,462.4,463.49,462.11,463.15,13218.0,446.6379,447.6907,446.3578,447.3623,13218.0
2022-11-11 10:00:00,463.07,464.54,461.47,462.9,34585.0,447.285,448.7049,445.7396,447.1208,34585.0
2022-11-11 10:10:00,463.07,465.23,463.07,465.19,17630.0,447.285,449.3714,447.285,449.3328,17630.0
2022-11-11 10:20:00,465.14,465.79,464.58,465.06,10663.0,449.2845,449.9123,448.7436,449.2072,10663.0
2022-11-11 10:30:00,465.1,465.41,463.86,464.72,14680.0,449.2458,449.5453,448.0481,448.8788,14680.0
2022-11-11 10:40:00,464.47,465.09,464.09,465.0,11831.0,448.6373,449.2362,448.2703,449.1493,11831.0
2022-11-11 10:50:00,465.07,465.13,463.99,464.17,10419.0,449.2169,449.2748,448.1737,448.3476,10419.0
2022-11-11 11:00:00,464.61,464.77,462.31,462.31,12319.0,448.7726,448.9271,446.551,446.551,12319.0
2022-11-11 11:10:00,462.42,462.89,461.83,462.89,7510.0,446.6572,447.1112,446.0873,447.1112,7510.0
2022-11-11 11:20:00,462.69,462.71,461.01,461.01,8501.0,446.918,446.9373,445.2953,445.2953,8501.0
2022-11-11 11:30:00,461.01,461.73,460.89,461.53,6385.0,445.2953,445.9907,445.1794,445.7975,6385.0
2022-11-11 11:40:00,461.14,461.97,461.14,461.97,3438.0,445.4208,446.2225,445.4208,446.2225,3438.0
2022-11-11 11:50:00,462.3,462.3,461.28,461.5,4457.0,446.5413,446.5413,445.5561,445.7686,4457.0
2022-11-11 12:00:00,461.04,461.25,460.52,460.98,6391.0,445.3242,445.5271,444.822,445.2663,6391.0
2022-11-11 12:10:00,461.62,462.07,461.39,461.88,7107.0,445.8845,446.3191,445.6623,446.1356,7107.0
2022-11-11 12:20:00,461.54,461.69,461.36,461.62,3639.0,445.8072,445.9521,445.6333,445.8845,3639.0
2022-11-11 12:30:00,461.45,461.69,460.98,461.56,2049.0,445.7203,445.9521,445.2663,445.8265,2049.0
2022-11-11 12:40:00,460.76,461.3,460.59,460.59,4529.0,445.0538,445.5754,444.8896,444.8896,4529.0
2022-11-11 12:50:00,460.69,461.35,460.61,460.73,9479.0,444.9862,445.6237,444.9089,445.0248,9479.0
2022-11-11 13:00:00,460.84,461.79,460.84,461.69,5699.0,445.1311,446.0487,445.1311,445.9521,5699.0
2022-11-11 13:10:00,461.93,462.04,461.45,461.87,3671.0,446.1839,446.2902,445.7203,446.126,3671.0
2022-11-11 13:20:00,461.53,462.37,461.53,462.37,5661.0,445.7975,446.6089,445.7975,446.6089,5661.0
2022-11-11 13:30:00,462.25,462.79,462.09,462.17,8438.0,446.493,447.0146,446.3385,446.4157,8438.0
2022-11-11 13:40:00,462.34,462.34,461.59,462.14,5708.0,446.5799,446.5799,445.8555,446.3867,5708.0
2022-11-11 13:50:00,462.1,462.81,462.09,462.7,6577.0,446.3481,447.0339,446.3385,446.9277,6577.0
2022-11-11 14:00:00,462.82,463.16,462.51,463.1,9529.0,447.0436,447.372,446.7441,447.314,9529.0
2022-11-11 14:10:00,462.95,463.08,462.24,462.39,3807.0,447.1691,447.2947,446.4833,446.6282,3807.0
2022-11-11 14:20:00,462.46,463.8,462.46,463.8,11889.0,446.6958,447.9902,446.6958,447.9902,11889.0
2022-11-11 14:30:00,463.69,464.16,463.59,464.13,9791.0,447.8839,448.3379,447.7873,448.3089,9791.0
2022-11-11 14:40:00,464.11,464.27,463.86,463.9,6188.0,448.2896,448.4441,448.0481,448.0868,6188.0
2022-11-11 14:50:00,463.9,464.07,463.69,463.88,11119.0,448.0868,448.251,447.8839,448.0674,11119.0
2022-11-11 15:00:00,463.94,463.94,461.86,462.01,20747.0,448.1254,448.1254,446.1163,446.2612,20747.0
2022-11-11 15:10:00,461.68,461.81,461.02,461.81,9007.0,445.9424,446.068,445.3049,446.068,9007.0
2022-11-11 15:20:00,461.7,462.59,461.61,462.48,9124.0,445.9617,446.8214,445.8748,446.7152,9124.0
2022-11-11 15:30:00,462.53,462.81,461.89,462.29,10183.0,446.7635,447.0339,446.1453,446.5316,10183.0
2022-11-11 15:40:00,462.33,462.82,462.28,462.56,16690.0,446.5703,447.0436,446.522,446.7924,16690.0
2022-11-11 15:50:00,462.58,462.87,461.49,462.02,61803.0,446.8117,447.0919,445.7589,446.2708,61803.0
2022-11-14 09:30:00,459.43,460.73,459.06,460.07,19654.0,443.7691,445.0248,443.4117,444.3873,19654.0
2022-11-14 09:40:00,460.17,460.17,457.63,459.01,38345.0,444.4839,444.4839,442.0305,443.3634,38345.0
2022-11-14 09:50:00,458.95,459.81,458.44,459.65,29038.0,443.3055,444.1362,442.8129,443.9816,29038.0
2022-11-14 10:00:00,460.25,462.2,460.24,462.02,28307.0,444.5612,446.4447,444.5515,446.2708,28307.0
2022-11-14 10:10:00,461.8,462.48,461.01,461.87,21291.0,446.0583,446.7152,445.2953,446.126,21291.0
2022-11-14 10:20:00,461.88,462.55,460.8,461.11,16686.0,446.1356,446.7828,445.0924,445.3919,16686.0
2022-11-14 10:30:00,461.16,462.11,460.72,461.82,21082.0,445.4402,446.3578,445.0152,446.0777,21082.0
2022-11-14 10:40:00,462.03,462.39,461.52,461.81,4451.0,446.2805,446.6282,445.7879,446.068,4451.0
2022-11-14 10:50:00,461.68,462.52,461.67,462.34,15692.0,445.9424,446.7538,445.9328,446.5799,15692.0
2022-11-14 11:00:00,462.51,462.51,461.54,461.7,19991.0,446.7441,446.7441,445.8072,445.9617,19991.0
2022-11-14 11:10:00,461.59,461.59,459.31,459.55,22088.0,445.8555,445.8555,443.6532,443.885,22088.0
2022-11-14 11:20:00,459.54,460.29,459.49,460.03,13217.0,443.8754,444.5998,443.8271,444.3487,13217.0
2022-11-14 11:30:00,460.24,462.08,460.13,461.4,35303.0,444.5515,446.3288,444.4453,445.672,35303.0
2022-11-14 11:40:00,461.38,461.98,461.04,461.61,15528.0,445.6527,446.2322,445.3242,445.8748,15528.0
2022-11-14 11:50:00,461.54,461.73,460.32,460.99,18818.0,445.8072,445.9907,444.6288,445.2759,18818.0
2022-11-14 12:00:00,460.92,461.82,460.71,461.47,18018.0,445.2083,446.0777,445.0055,445.7396,18018.0
2022-11-14 12:10:00,461.41,461.78,461.06,461.18,10555.0,445.6816,446.039,445.3436,445.4595,10555.0
2022-11-14 12:20:00,460.93,461.56,460.2,461.5,11138.0,445.218,445.8265,444.5129,445.7686,11138.0
2022-11-14 12:30:00,461.46,462.52,461.45,462.52,13126.0,445.7299,446.7538,445.7203,446.7538,13126.0
2022-11-14 12:40:00,462.47,462.6,461.96,462.53,5929.0,446.7055,446.8311,446.2129,446.7635,5929.0
2022-11-14 12:50:00,462.39,462.41,461.59,461.82,8884.0,446.6282,446.6475,445.8555,446.0777,8884.0
2022-11-14 13:00:00,461.8,462.27,461.64,462.21,5600.0,446.0583,446.5123,445.9038,446.4544,5600.0
2022-11-14 13:10:00,462.45,462.77,462.18,462.76,4126.0,446.6862,446.9953,446.4254,446.9856,4126.0
2022-11-14 13:20:00,462.83,463.64,462.83,463.64,6685.0,447.0532,447.8356,447.0532,447.8356,6685.0
2022-11-14 13:30:00,463.62,463.91,463.21,463.64,8791.0,447.8163,448.0964,447.4203,447.8356,8791.0
2022-11-14 13:40:00,463.74,463.81,463.48,463.81,11900.0,447.9322,447.9998,447.6811,447.9998,11900.0
2022-11-14 13:50:00,463.85,464.22,463.75,464.02,4944.0,448.0385,448.3958,447.9419,448.2027,4944.0
2022-11-14 14:00:00,463.8,463.96,462.96,463.02,12214.0,447.9902,448.1447,447.1788,447.2368,12214.0
2022-11-14 14:10:00,462.92,462.92,462.37,462.74,5120.0,447.1402,447.1402,446.6089,446.9663,5120.0
2022-11-14 14:20:00,462.4,462.45,461.98,462.15,14198.0,446.6379,446.6862,446.2322,446.3964,14198.0
2022-11-14 14:30:00,462.25,462.49,461.84,461.84,8304.0,446.493,446.7248,446.097,446.097,8304.0
2022-11-14 14:40:00,461.92,461.99,461.4,461.54,7679.0,446.1742,446.2419,445.672,445.8072,7679.0
2022-11-14 14:50:00,461.59,461.86,461.44,461.7,8263.0,445.8555,446.1163,445.7106,445.9617,8263.0
2022-11-14 15:00:00,461.88,462.46,461.76,461.76,17855.0,446.1356,446.6958,446.0197,446.0197,17855.0
2022-11-14 15:10:00,461.76,461.8,460.01,460.59,15509.0,446.0197,446.0583,444.3294,444.8896,15509.0
2022-11-14 15:20:00,460.64,461.07,460.52,460.68,19172.0,444.9379,445.3532,444.822,444.9765,19172.0
2022-11-14 15:30:00,460.66,460.71,460.07,460.41,14704.0,444.9572,445.0055,444.3873,444.7157,14704.0
2022-11-14 15:40:00,460.47,460.47,459.01,459.11,8480.0,444.7737,444.7737,443.3634,443.46,8480.0
2022-11-14 15:50:00,459.11,459.18,457.28,457.5,41502.0,443.46,443.5276,441.6924,441.9049,41502.0
2022-11-15 09:30:00,464.16,466.73,464.16,465.7,29785.0,448.3379,450.8203,448.3379,449.8254,29785.0
2022-11-15 09:40:00,466.1,466.1,462.7,463.24,26191.0,450.2118,450.2118,446.9277,447.4493,26191.0
2022-11-15 09:50:00,463.26,465.46,463.26,465.42,16786.0,447.4686,449.5936,447.4686,449.5549,16786.0
2022-11-15 10:00:00,465.73,466.43,464.91,465.05,28531.0,449.8544,450.5305,449.0623,449.1976,28531.0
2022-11-15 10:10:00,465.15,465.65,464.55,464.56,22757.0,449.2941,449.7771,448.7146,448.7243,22757.0
2022-11-15 10:20:00,464.56,466.99,464.08,466.95,13425.0,448.7243,451.0714,448.2606,451.0328,13425.0
2022-11-15 10:30:00,466.78,467.8,466.58,466.78,21699.0,450.8686,451.8538,450.6754,450.8686,21699.0
2022-11-15 10:40:00,466.68,467.51,465.68,466.11,22590.0,450.772,451.5737,449.8061,450.2214,22590.0
2022-11-15 10:50:00,466.01,467.02,465.24,466.09,18490.0,450.1248,451.1004,449.3811,450.2021,18490.0
2022-11-15 11:00:00,466.08,466.92,465.23,466.09,22322.0,450.1924,451.0038,449.3714,450.2021,22322.0
2022-11-15 11:10:00,466.06,466.87,465.74,466.08,14838.0,450.1731,450.9555,449.864,450.1924,14838.0
2022-11-15 11:20:00,466.36,466.85,465.98,466.06,14505.0,450.4629,450.9362,450.0959,450.1731,14505.0
2022-11-15 11:30:00,466.34,467.64,466.34,467.33,20790.0,450.4436,451.6993,450.4436,451.3998,20790.0
2022-11-15 11:40:00,467.5,467.85,466.94,467.53,13456.0,451.564,451.9021,451.0231,451.593,13456.0
2022-11-15 11:50:00,467.6,468.05,467.13,468.02,10008.0,451.6606,452.0953,451.2067,452.0663,10008.0
2022-11-15 12:00:00,468.01,468.01,466.87,467.51,19412.0,452.0567,452.0567,450.9555,451.5737,19412.0
2022-11-15 12:10:00,467.7,468.38,467.5,467.5,9680.0,451.7572,452.414,451.564,451.564,9680.0
2022-11-15 12:20:00,467.43,467.66,467.2,467.23,13523.0,451.4964,451.7186,451.2743,451.3032,13523.0
2022-11-15 12:30:00,467.25,468.24,467.16,467.74,47532.0,451.3226,452.2788,451.2356,451.7959,47532.0
2022-11-15 12:40:00,467.7,467.82,466.72,467.5,7995.0,451.7572,451.8731,450.8106,451.564,7995.0
2022-11-15 12:50:00,467.31,467.53,467.0,467.39,14729.0,451.3805,451.593,451.0811,451.4578,14729.0
2022-11-15 13:00:00,467.81,467.99,467.11,467.11,12275.0,451.8635,452.0373,451.1873,451.1873,12275.0
2022-11-15 13:10:00,467.07,467.24,465.67,465.81,15381.0,451.1487,451.3129,449.7964,449.9316,15381.0
2022-11-15 13:20:00,465.68,465.68,462.89,463.12,28143.0,449.8061,449.8061,447.1112,447.3333,28143.0
2022-11-15 13:30:00,463.07,463.46,461.38,461.85,18107.0,447.285,447.6618,445.6527,446.1066,18107.0
2022-11-15 13:40:00,461.38,463.5,460.94,462.21,32843.0,445.6527,447.7004,445.2277,446.4544,32843.0
2022-11-15 13:50:00,462.37,463.9,462.37,463.13,20498.0,446.6089,448.0868,446.6089,447.343,20498.0
2022-11-15 14:00:00,463.26,463.6,461.49,463.16,15873.0,447.4686,447.797,445.7589,447.372,15873.0
2022-11-15 14:10:00,463.07,465.2,463.06,464.76,16132.0,447.285,449.3424,447.2754,448.9174,16132.0
2022-11-15 14:20:00,465.15,466.0,464.75,465.37,15651.0,449.2941,450.1152,448.9078,449.5066,15651.0
2022-11-15 14:30:00,465.4,465.4,464.41,464.49,8659.0,449.5356,449.5356,448.5794,448.6566,8659.0
2022-11-15 14:40:00,464.61,465.22,463.95,463.95,7090.0,448.7726,449.3618,448.135,448.135,7090.0
2022-11-15 14:50:00,464.02,465.9,463.76,465.44,15758.0,448.2027,450.0186,447.9515,449.5743,15758.0
2022-11-15 15:00:00,465.43,466.24,464.97,465.17,6594.0,449.5646,450.347,449.1203,449.3135,6594.0
2022-11-15 15:10:00,465.33,465.57,464.74,465.47,8413.0,449.468,449.6998,448.8981,449.6032,8413.0
2022-11-15 15:20:00,465.35,465.76,465.03,465.03,9788.0,449.4873,449.8834,449.1782,449.1782,9788.0
2022-11-15 15:30:00,465.07,465.17,464.19,465.09,9561.0,449.2169,449.3135,448.3669,449.2362,9561.0
2022-11-15 15:40:00,465.06,465.32,464.31,464.47,7722.0,449.2072,449.4583,448.4828,448.6373,7722.0
2022-11-15 15:50:00,464.36,464.67,463.81,464.67,36313.0,448.5311,448.8305,447.9998,448.8305,36313.0
2022-11-16 09:30:00,461.83,461.83,460.23,460.79,32860.0,446.0873,446.0873,444.5419,445.0828,32860.0
2022-11-16 09:40:00,460.36,461.06,459.15,459.18,34919.0,444.6674,445.3436,443.4987,443.5276,34919.0
2022-11-16 09:50:00,459.5,459.61,458.24,458.63,9455.0,443.8367,443.943,442.6197,442.9964,9455.0
2022-11-16 10:00:00,458.95,459.6,458.67,458.93,13170.0,443.3055,443.9333,443.035,443.2862,13170.0
2022-11-16 10:10:00,459.19,460.25,458.58,458.58,14166.0,443.5373,444.5612,442.9481,442.9481,14166.0
2022-11-16 10:20:00,458.62,459.57,458.62,459.02,5559.0,442.9867,443.9044,442.9867,443.3731,5559.0
2022-11-16 10:30:00,458.9,459.91,458.59,458.82,9831.0,443.2572,444.2328,442.9578,443.1799,9831.0
2022-11-16 10:40:00,458.77,459.13,458.24,458.92,5181.0,443.1316,443.4794,442.6197,443.2765,5181.0
2022-11-16 10:50:00,458.64,458.96,457.58,457.86,6459.0,443.0061,443.3151,441.9822,442.2526,6459.0
2022-11-16 11:00:00,457.95,458.27,457.64,457.65,8500.0,442.3396,442.6487,442.0401,442.0498,8500.0
2022-11-16 11:10:00,457.61,458.48,457.52,458.48,6280.0,442.0112,442.8515,441.9242,442.8515,6280.0
2022-11-16 11:20:00,458.42,459.11,458.17,459.06,4318.0,442.7936,443.46,442.5521,443.4117,4318.0
2022-11-16 11:30:00,459.13,459.15,457.99,458.22,1708.0,443.4794,443.4987,442.3782,442.6004,1708.0
2022-11-16 11:40:00,458.25,458.84,458.24,458.77,2646.0,442.6293,443.1992,442.6197,443.1316,2646.0
2022-11-16 11:50:00,458.74,459.24,458.52,459.06,5696.0,443.1026,443.5856,442.8901,443.4117,5696.0
2022-11-16 12:00:00,458.86,459.07,458.32,459.06,2155.0,443.2186,443.4214,442.697,443.4117,2155.0
2022-11-16 12:10:00,458.92,459.0,458.41,458.44,1100.0,443.2765,443.3538,442.7839,442.8129,1100.0
2022-11-16 12:20:00,458.19,458.61,457.67,458.57,25034.0,442.5714,442.9771,442.0691,442.9384,25034.0
2022-11-16 12:30:00,458.5,459.03,458.4,458.8,6807.0,442.8708,443.3828,442.7742,443.1606,6807.0
2022-11-16 12:40:00,458.9,459.94,458.84,459.68,4687.0,443.2572,444.2617,443.1992,444.0106,4687.0
2022-11-16 12:50:00,459.45,459.86,458.72,458.78,17780.0,443.7884,444.1845,443.0833,443.1413,17780.0
2022-11-16 13:00:00,458.69,458.91,458.31,458.65,6887.0,443.0544,443.2669,442.6873,443.0157,6887.0
2022-11-16 13:10:00,458.85,459.08,458.75,458.79,3946.0,443.2089,443.4311,443.1123,443.1509,3946.0
2022-11-16 13:20:00,458.55,458.67,458.44,458.53,2248.0,442.9191,443.035,442.8129,442.8998,2248.0
2022-11-16 13:30:00,458.4,458.43,457.26,457.68,3409.0,442.7742,442.8032,441.6731,442.0788,3409.0
2022-11-16 13:40:00,457.77,458.2,457.72,457.72,3161.0,442.1657,442.5811,442.1174,442.1174,3161.0
2022-11-16 13:50:00,457.65,457.72,457.08,457.13,5603.0,442.0498,442.1174,441.4992,441.5475,5603.0
2022-11-16 14:00:00,457.13,457.65,456.99,457.63,7666.0,441.5475,442.0498,441.4123,442.0305,7666.0
2022-11-16 14:10:00,457.5,457.6,457.38,457.49,5752.0,441.9049,442.0015,441.789,441.8953,5752.0
2022-11-16 14:20:00,457.63,458.2,457.51,458.08,14531.0,442.0305,442.5811,441.9146,442.4651,14531.0
2022-11-16 14:30:00,458.02,458.55,457.07,458.37,10666.0,442.4072,442.9191,441.4896,442.7453,10666.0
2022-11-16 14:40:00,458.11,458.39,457.69,457.91,4701.0,442.4941,442.7646,442.0884,442.3009,4701.0
2022-11-16 14:50:00,458.2,458.61,458.07,458.61,2278.0,442.5811,442.9771,442.4555,442.9771,2278.0
2022-11-16 15:00:00,458.63,458.76,457.21,457.21,11187.0,442.9964,443.122,441.6248,441.6248,11187.0
2022-11-16 15:10:00,457.29,457.38,456.85,456.89,6688.0,441.7021,441.789,441.2771,441.3157,6688.0
2022-11-16 15:20:00,457.2,457.78,457.2,457.52,8594.0,441.6151,442.1754,441.6151,441.9242,8594.0
2022-11-16 15:30:00,457.51,457.98,457.33,457.94,7245.0,441.9146,442.3686,441.7407,442.3299,7245.0
2022-11-16 15:40:00,457.86,458.49,457.78,458.33,12367.0,442.2526,442.8612,442.1754,442.7066,12367.0
2022-11-16 15:50:00,458.42,458.67,457.5,458.04,82186.0,442.7936,443.035,441.9049,442.4265,82186.0
2022-11-17 09:30:00,451.5,451.83,449.88,450.4,24969.0,436.1094,436.4282,434.5447,435.0469,24969.0
2022-11-17 09:40:00,450.14,451.74,450.02,451.45,16901.0,434.7958,436.3413,434.6799,436.0611,16901.0
2022-11-17 09:50:00,451.4,451.85,449.76,449.78,14652.0,436.0128,436.4475,434.4288,434.4481,14652.0
2022-11-17 10:00:00,450.02,450.89,449.76,450.88,7766.0,434.6799,435.5202,434.4288,435.5106,7766.0
2022-11-17 10:10:00,451.1,452.34,450.7,452.18,27349.0,435.7231,436.9208,435.3367,436.7663,27349.0
2022-11-17 10:20:00,452.38,452.65,451.59,452.27,16575.0,436.9594,437.2202,436.1964,436.8532,16575.0
2022-11-17 10:30:00,451.99,452.05,451.4,451.62,9650.0,436.5827,436.6407,436.0128,436.2253,9650.0
2022-11-17 10:40:00,451.64,452.04,450.55,450.72,5410.0,436.2447,436.631,435.1918,435.356,5410.0
2022-11-17 10:50:00,450.84,451.42,450.49,450.79,25565.0,435.4719,436.0322,435.1339,435.4236,25565.0
2022-11-17 11:00:00,450.89,451.21,450.41,450.41,9584.0,435.5202,435.8293,435.0566,435.0566,9584.0
2022-11-17 11:10:00,450.2,450.71,449.88,450.56,11539.0,434.8538,435.3464,434.5447,435.2015,11539.0
2022-11-17 11:20:00,450.58,450.98,450.16,450.98,12667.0,435.2208,435.6072,434.8151,435.6072,12667.0
2022-11-17 11:30:00,450.89,451.04,450.49,451.04,2489.0,435.5202,435.6651,435.1339,435.6651,2489.0
2022-11-17 11:40:00,450.82,450.98,450.66,450.87,4758.0,435.4526,435.6072,435.2981,435.5009,4758.0
2022-11-17 11:50:00,450.45,452.48,450.4,452.36,18667.0,435.0952,437.056,435.0469,436.9401,18667.0
2022-11-17 12:00:00,452.64,453.33,452.3,452.99,10925.0,437.2106,437.8771,436.8822,437.5486,10925.0
2022-11-17 12:10:00,452.94,453.43,452.55,452.76,14958.0,437.5004,437.9737,437.1236,437.3265,14958.0
2022-11-17 12:20:00,452.72,452.92,452.63,452.76,6294.0,437.2879,437.481,437.2009,437.3265,6294.0
2022-11-17 12:30:00,452.73,453.06,452.38,452.86,13166.0,437.2975,437.6163,436.9594,437.4231,13166.0
2022-11-17 12:40:00,453.09,453.94,452.95,453.94,6583.0,437.6452,438.4663,437.51,438.4663,6583.0
2022-11-17 12:50:00,454.04,454.83,454.04,454.58,27106.0,438.5629,439.3259,438.5629,439.0845,27106.0
2022-11-17 13:00:00,454.63,454.81,454.35,454.52,15461.0,439.1327,439.3066,438.8623,439.0265,15461.0
2022-11-17 13:10:00,454.5,455.2,454.47,455.16,15857.0,439.0072,439.6833,438.9782,439.6447,15857.0
2022-11-17 13:20:00,455.1,455.25,454.39,454.39,5116.0,439.5867,439.7316,438.9009,438.9009,5116.0
2022-11-17 13:30:00,454.25,455.06,454.19,455.06,5468.0,438.7657,439.5481,438.7077,439.5481,5468.0
2022-11-17 13:40:00,455.08,455.08,453.91,454.09,8870.0,439.5674,439.5674,438.4373,438.6112,8870.0
2022-11-17 13:50:00,454.17,454.26,453.7,454.26,12026.0,438.6884,438.7754,438.2344,438.7754,12026.0
2022-11-17 14:00:00,454.23,454.56,453.95,453.95,21855.0,438.7464,439.0651,438.4759,438.4759,21855.0
2022-11-17 14:10:00,453.86,453.87,453.07,453.07,5460.0,438.389,438.3987,437.6259,437.6259,5460.0
2022-11-17 14:20:00,452.99,453.24,452.68,453.24,4915.0,437.5486,437.7901,437.2492,437.7901,4915.0
2022-11-17 14:30:00,453.22,453.34,452.99,453.14,2336.0,437.7708,437.8867,437.5486,437.6935,2336.0
2022-11-17 14:40:00,453.22,453.77,452.72,453.52,13321.0,437.7708,438.3021,437.2879,438.0606,13321.0
2022-11-17 14:50:00,453.41,453.81,453.35,453.69,5684.0,437.9543,438.3407,437.8964,438.2248,5684.0
2022-11-17 15:00:00,453.79,454.04,453.3,453.31,17212.0,438.3214,438.5629,437.8481,437.8577,17212.0
2022-11-17 15:10:00,453.4,453.4,452.3,452.37,11803.0,437.9447,437.9447,436.8822,436.9498,11803.0
2022-11-17 15:20:00,452.36,452.64,451.9,452.58,14129.0,436.9401,437.2106,436.4958,437.1526,14129.0
2022-11-17 15:30:00,452.81,453.1,452.78,453.06,12444.0,437.3748,437.6549,437.3458,437.6163,12444.0
2022-11-17 15:40:00,453.18,454.21,453.16,454.12,8851.0,437.7322,438.7271,437.7129,438.6401,8851.0
2022-11-17 15:50:00,454.25,455.4,454.0,455.27,45814.0,438.7657,439.8765,438.5242,439.7509,45814.0
2022-11-18 09:30:00,459.56,460.76,458.35,458.66,55503.0,443.8947,445.0538,442.7259,443.0254,55503.0
2022-11-18 09:40:00,458.84,459.18,457.66,458.58,17295.0,443.1992,443.5276,442.0595,442.9481,17295.0
2022-11-18 09:50:00,458.64,459.27,458.22,458.27,9826.0,443.0061,443.6146,442.6004,442.6487,9826.0
2022-11-18 10:00:00,458.33,458.33,456.87,457.51,13961.0,442.7066,442.7066,441.2964,441.9146,13961.0
2022-11-18 10:10:00,457.78,458.19,457.52,457.6,9653.0,442.1754,442.5714,441.9242,442.0015,9653.0
2022-11-18 10:20:00,457.7,458.36,457.13,458.35,9363.0,442.0981,442.7356,441.5475,442.7259,9363.0
2022-11-18 10:30:00,458.39,458.82,457.94,458.53,5927.0,442.7646,443.1799,442.3299,442.8998,5927.0
2022-11-18 10:40:00,458.47,458.56,457.72,458.13,5496.0,442.8418,442.9288,442.1174,442.5134,5496.0
2022-11-18 10:50:00,458.11,458.35,456.79,456.81,3951.0,442.4941,442.7259,441.2191,441.2384,3951.0
2022-11-18 11:00:00,457.15,457.27,456.39,457.14,44845.0,441.5668,441.6828,440.8328,441.5572,44845.0
2022-11-18 11:10:00,456.89,457.77,456.88,457.77,5145.0,441.3157,442.1657,441.306,442.1657,5145.0
2022-11-18 11:20:00,457.82,457.97,457.47,457.54,3343.0,442.214,442.3589,441.8759,441.9436,3343.0
2022-11-18 11:30:00,457.5,457.73,456.6,456.6,2050.0,441.9049,442.1271,441.0356,441.0356,2050.0
2022-11-18 11:40:00,456.6,456.78,456.19,456.19,6124.0,441.0356,441.2095,440.6396,440.6396,6124.0
2022-11-18 11:50:00,456.29,456.66,456.02,456.41,3870.0,440.7362,441.0935,440.4754,440.8521,3870.0
2022-11-18 12:00:00,456.45,456.55,455.67,455.67,2982.0,440.8907,440.9873,440.1373,440.1373,2982.0
2022-11-18 12:10:00,455.49,455.49,454.29,454.29,1148.0,439.9634,439.9634,438.8043,438.8043,1148.0
2022-11-18 12:20:00,454.3,455.22,454.05,455.22,7402.0,438.814,439.7026,438.5725,439.7026,7402.0
2022-11-18 12:30:00,455.11,455.85,454.85,455.78,6170.0,439.5964,440.3112,439.3452,440.2435,6170.0
2022-11-18 12:40:00,455.44,455.44,454.84,454.84,1409.0,439.9151,439.9151,439.3356,439.3356,1409.0
2022-11-18 12:50:00,455.15,455.5,454.73,455.5,4335.0,439.635,439.9731,439.2293,439.9731,4335.0
2022-11-18 13:00:00,455.5,455.87,455.19,455.78,3400.0,439.9731,440.3305,439.6737,440.2435,3400.0
2022-11-18 13:10:00,455.78,455.86,455.32,455.51,5370.0,440.2435,440.3208,439.7992,439.9827,5370.0
2022-11-18 13:20:00,455.19,456.15,455.19,456.11,3028.0,439.6737,440.6009,439.6737,440.5623,3028.0
2022-11-18 13:30:00,456.29,456.34,455.88,455.88,1556.0,440.7362,440.7845,440.3401,440.3401,1556.0
2022-11-18 13:40:00,455.86,455.91,455.1,455.13,8099.0,440.3208,440.3691,439.5867,439.6157,8099.0
2022-11-18 13:50:00,455.24,455.63,455.03,455.63,15930.0,439.722,440.0987,439.5191,440.0987,15930.0
2022-11-18 14:00:00,455.61,456.41,455.61,456.26,4411.0,440.0793,440.8521,440.0793,440.7072,4411.0
2022-11-18 14:10:00,456.31,456.54,456.04,456.22,4536.0,440.7555,440.9776,440.4947,440.6685,4536.0
2022-11-18 14:20:00,456.4,456.53,456.27,456.38,1739.0,440.8424,440.968,440.7168,440.8231,1739.0
2022-11-18 14:30:00,456.61,456.7,455.65,455.65,4010.0,441.0453,441.1322,440.118,440.118,4010.0
2022-11-18 14:40:00,455.95,456.12,455.84,455.84,2802.0,440.4078,440.572,440.3015,440.3015,2802.0
2022-11-18 14:50:00,455.98,456.55,455.93,456.48,13918.0,440.4367,440.9873,440.3884,440.9197,13918.0
2022-11-18 15:00:00,456.44,457.31,456.44,457.31,10379.0,440.881,441.7214,440.881,441.7214,10379.0
2022-11-18 15:10:00,457.46,457.59,457.08,457.18,5886.0,441.8663,441.9918,441.4992,441.5958,5886.0
2022-11-18 15:20:00,457.02,457.78,456.66,457.78,6185.0,441.4413,442.1754,441.0935,442.1754,6185.0
2022-11-18 15:30:00,457.93,458.25,457.6,458.18,8380.0,442.3203,442.6293,442.0015,442.5617,8380.0
2022-11-18 15:40:00,458.26,458.66,458.11,458.66,9470.0,442.639,443.0254,442.4941,443.0254,9470.0
2022-11-18 15:50:00,458.67,458.97,457.56,458.23,34670.0,443.035,443.3248,441.9629,442.61,34670.0
2022-11-21 09:30:00,456.06,457.11,455.6,456.02,16231.0,440.514,441.5282,440.0697,440.4754,16231.0
2022-11-21 09:40:00,455.92,457.23,455.78,457.23,7625.0,440.3788,441.6441,440.2435,441.6441,7625.0
2022-11-21 09:50:00,457.33,457.59,456.98,457.03,8268.0,441.7407,441.9918,441.4026,441.4509,8268.0
2022-11-21 10:00:00,457.01,457.45,456.48,456.97,5823.0,441.4316,441.8566,440.9197,441.393,5823.0
2022-11-21 10:10:00,456.97,457.06,456.39,456.83,6951.0,441.393,441.4799,440.8328,441.2578,6951.0
2022-11-21 10:20:00,456.47,456.48,455.69,456.04,4827.0,440.91,440.9197,440.1566,440.4947,4827.0
2022-11-21 10:30:00,455.93,456.45,455.93,456.05,5391.0,440.3884,440.8907,440.3884,440.5043,5391.0
2022-11-21 10:40:00,456.09,456.28,455.64,455.96,3847.0,440.543,440.7265,440.1083,440.4174,3847.0
2022-11-21 10:50:00,455.86,456.42,455.45,456.23,13688.0,440.3208,440.8617,439.9248,440.6782,13688.0
2022-11-21 11:00:00,456.31,456.42,455.91,456.02,9493.0,440.7555,440.8617,440.3691,440.4754,9493.0
2022-11-21 11:10:00,456.06,456.18,455.76,456.18,2218.0,440.514,440.6299,440.2242,440.6299,2218.0
2022-11-21 11:20:00,456.0,456.75,456.0,456.14,2912.0,440.456,441.1805,440.456,440.5913,2912.0
2022-11-21 11:30:00,456.03,456.15,455.66,455.82,1880.0,440.485,440.6009,440.1276,440.2822,1880.0
2022-11-21 11:40:00,455.96,456.2,455.65,456.2,1817.0,440.4174,440.6492,440.118,440.6492,1817.0
2022-11-21 11:50:00,456.22,456.52,454.92,455.11,13004.0,440.6685,440.9583,439.4129,439.5964,13004.0
2022-11-21 12:00:00,455.24,456.54,455.24,456.45,7365.0,439.722,440.9776,439.722,440.8907,7365.0
2022-11-21 12:10:00,456.42,456.76,456.37,456.48,11061.0,440.8617,441.1901,440.8134,440.9197,11061.0
2022-11-21 12:20:00,456.33,456.69,456.2,456.4,1700.0,440.7748,441.1225,440.6492,440.8424,1700.0
2022-11-21 12:30:00,456.4,457.87,456.38,457.43,4248.0,440.8424,442.2623,440.8231,441.8373,4248.0
2022-11-21 12:40:00,457.2,457.29,456.78,456.78,970.0,441.6151,441.7021,441.2095,441.2095,970.0
2022-11-21 12:50:00,456.57,456.81,456.5,456.78,1900.0,441.0066,441.2384,440.939,441.2095,1900.0
2022-11-21 13:00:00,456.95,457.55,456.95,457.44,1200.0,441.3737,441.9532,441.3737,441.847,1200.0
2022-11-21 13:10:00,457.53,458.36,457.53,458.17,5050.0,441.9339,442.7356,441.9339,442.5521,5050.0
2022-11-21 13:20:00,457.79,457.81,457.43,457.57,11292.0,442.185,442.2043,441.8373,441.9725,11292.0
2022-11-21 13:30:00,457.61,458.03,457.41,458.01,11932.0,442.0112,442.4168,441.818,442.3975,11932.0
2022-11-21 13:40:00,457.99,457.99,457.28,457.4,25463.0,442.3782,442.3782,441.6924,441.8083,25463.0
2022-11-21 13:50:00,457.35,457.43,457.02,457.02,4439.0,441.76,441.8373,441.4413,441.4413,4439.0
2022-11-21 14:00:00,457.09,457.47,457.09,457.33,2804.0,441.5089,441.8759,441.5089,441.7407,2804.0
2022-11-21 14:10:00,457.24,457.34,456.96,457.21,3550.0,441.6538,441.7504,441.3833,441.6248,3550.0
2022-11-21 14:20:00,457.13,457.13,456.26,456.76,9306.0,441.5475,441.5475,440.7072,441.1901,9306.0
2022-11-21 14:30:00,456.63,456.92,456.44,456.76,5090.0,441.0646,441.3447,440.881,441.1901,5090.0
2022-11-21 14:40:00,456.71,456.84,456.41,456.76,4160.0,441.1418,441.2674,440.8521,441.1901,4160.0
2022-11-21 14:50:00,456.78,457.1,456.69,456.74,13544.0,441.2095,441.5185,441.1225,441.1708,13544.0
2022-11-21 15:00:00,456.64,457.08,456.62,457.07,2675.0,441.0742,441.4992,441.0549,441.4896,2675.0
2022-11-21 15:10:00,456.94,457.29,456.68,457.09,3210.0,441.364,441.7021,441.1129,441.5089,3210.0
2022-11-21 15:20:00,457.03,457.13,456.2,456.49,5225.0,441.4509,441.5475,440.6492,440.9293,5225.0
2022-11-21 15:30:00,456.51,457.09,456.51,456.88,3877.0,440.9487,441.5089,440.9487,441.306,3877.0
2022-11-21 15:40:00,456.83,457.29,456.65,457.29,4378.0,441.2578,441.7021,441.0839,441.7021,4378.0
2022-11-21 15:50:00,457.4,457.82,456.78,457.32,44667.0,441.8083,442.214,441.2095,441.7311,44667.0
2022-11-22 09:30:00,459.4,460.4,459.18,459.93,25381.0,443.7401,444.7061,443.5276,444.2521,25381.0
2022-11-22 09:40:00,459.95,460.67,459.36,460.47,16273.0,444.2714,444.9669,443.7015,444.7737,16273.0
2022-11-22 09:50:00,460.5,460.51,459.55,459.99,9830.0,444.8027,444.8123,443.885,444.31,9830.0
2022-11-22 10:00:00,459.96,461.68,459.94,461.31,20955.0,444.2811,445.9424,444.2617,445.585,20955.0
2022-11-22 10:10:00,461.63,462.83,461.57,462.15,16965.0,445.8941,447.0532,445.8362,446.3964,16965.0
2022-11-22 10:20:00,462.21,462.4,461.97,462.29,4989.0,446.4544,446.6379,446.2225,446.5316,4989.0
2022-11-22 10:30:00,462.52,463.0,460.26,460.96,25408.0,446.7538,447.2174,444.5708,445.247,25408.0
2022-11-22 10:40:00,461.0,462.06,460.96,462.03,10718.0,445.2856,446.3095,445.247,446.2805,10718.0
2022-11-22 10:50:00,462.2,462.3,461.66,462.0,21483.0,446.4447,446.5413,445.9231,446.2515,21483.0
2022-11-22 11:00:00,462.0,462.0,461.46,461.72,2500.0,446.2515,446.2515,445.7299,445.9811,2500.0
2022-11-22 11:10:00,461.7,461.77,460.86,461.38,4228.0,445.9617,446.0294,445.1504,445.6527,4228.0
2022-11-22 11:20:00,461.34,461.45,461.09,461.16,7941.0,445.614,445.7203,445.3725,445.4402,7941.0
2022-11-22 11:30:00,461.07,461.12,460.64,460.9,2291.0,445.3532,445.4015,444.9379,445.189,2291.0
2022-11-22 11:40:00,461.12,461.25,461.0,461.09,1392.0,445.4015,445.5271,445.2856,445.3725,1392.0
2022-11-22 11:50:00,461.12,461.35,460.75,461.18,2984.0,445.4015,445.6237,445.0441,445.4595,2984.0
2022-11-22 12:00:00,461.2,461.73,461.12,461.12,4263.0,445.4788,445.9907,445.4015,445.4015,4263.0
2022-11-22 12:10:00,461.25,461.36,461.14,461.14,4221.0,445.5271,445.6333,445.4208,445.4208,4221.0
2022-11-22 12:20:00,461.0,461.12,460.74,460.95,3105.0,445.2856,445.4015,445.0345,445.2373,3105.0
2022-11-22 12:30:00,460.99,461.17,460.92,461.16,3132.0,445.2759,445.4498,445.2083,445.4402,3132.0
2022-11-22 12:40:00,461.18,461.18,460.87,460.97,987.0,445.4595,445.4595,445.16,445.2566,987.0
2022-11-22 12:50:00,461.03,461.03,460.73,460.74,1893.0,445.3146,445.3146,445.0248,445.0345,1893.0
2022-11-22 13:00:00,460.82,461.49,460.74,461.47,7222.0,445.1117,445.7589,445.0345,445.7396,7222.0
2022-11-22 13:10:00,461.44,461.72,461.44,461.61,3554.0,445.7106,445.9811,445.7106,445.8748,3554.0
2022-11-22 13:20:00,461.69,461.78,461.55,461.76,5106.0,445.9521,446.039,445.8169,446.0197,5106.0
2022-11-22 13:30:00,461.86,462.02,461.71,461.71,3518.0,446.1163,446.2708,445.9714,445.9714,3518.0
2022-11-22 13:40:00,461.74,462.08,461.74,462.04,3698.0,446.0004,446.3288,446.0004,446.2902,3698.0
2022-11-22 13:50:00,461.98,462.27,461.97,462.23,4984.0,446.2322,446.5123,446.2225,446.4737,4984.0
2022-11-22 14:00:00,462.17,462.39,461.98,462.07,6433.0,446.4157,446.6282,446.2322,446.3191,6433.0
2022-11-22 14:10:00,462.01,462.21,462.0,462.21,3940.0,446.2612,446.4544,446.2515,446.4544,3940.0
2022-11-22 14:20:00,462.2,462.32,462.18,462.31,2866.0,446.4447,446.5606,446.4254,446.551,2866.0
2022-11-22 14:30:00,462.22,462.54,461.82,462.45,3746.0,446.464,446.7731,446.0777,446.6862,3746.0
2022-11-22 14:40:00,462.47,462.65,462.2,462.65,5857.0,446.7055,446.8794,446.4447,446.8794,5857.0
2022-11-22 14:50:00,462.69,462.87,462.67,462.8,6181.0,446.918,447.0919,446.8987,447.0243,6181.0
2022-11-22 15:00:00,462.85,463.44,462.71,463.44,8042.0,447.0725,447.6424,446.9373,447.6424,8042.0
2022-11-22 15:10:00,463.43,463.54,463.25,463.44,7825.0,447.6328,447.739,447.4589,447.6424,7825.0
2022-11-22 15:20:00,463.47,464.01,463.47,463.96,7667.0,447.6714,448.193,447.6714,448.1447,7667.0
2022-11-22 15:30:00,463.99,464.53,463.97,464.49,16456.0,448.1737,448.6953,448.1544,448.6566,16456.0
2022-11-22 15:40:00,464.49,464.83,464.43,464.72,22502.0,448.6566,448.9851,448.5987,448.8788,22502.0
2022-11-22 15:50:00,464.79,465.01,464.19,464.74,63889.0,448.9464,449.1589,448.3669,448.8981,63889.0
2022-11-23 09:30:00,463.75,465.61,463.75,465.26,17202.0,447.9419,449.7385,447.9419,449.4004,17202.0
2022-11-23 09:40:00,465.22,466.05,464.12,465.51,23256.0,449.3618,450.1635,448.2993,449.6419,23256.0
2022-11-23 09:50:00,465.64,466.27,465.64,465.66,10704.0,449.7674,450.376,449.7674,449.7868,10704.0
2022-11-23 10:00:00,465.34,466.31,465.21,465.56,8470.0,449.4777,450.4146,449.3521,449.6902,8470.0
2022-11-23 10:10:00,465.53,466.02,465.06,465.59,10054.0,449.6612,450.1345,449.2072,449.7191,10054.0
2022-11-23 10:20:00,465.54,466.67,465.54,466.22,21349.0,449.6709,450.7623,449.6709,450.3277,21349.0
2022-11-23 10:30:00,466.32,467.03,466.32,466.69,15729.0,450.4243,451.1101,450.4243,450.7816,15729.0
2022-11-23 10:40:00,466.9,467.47,466.53,466.59,24815.0,450.9845,451.5351,450.6271,450.6851,24815.0
2022-11-23 10:50:00,466.68,467.64,466.64,467.27,30463.0,450.772,451.6993,450.7334,451.3419,30463.0
2022-11-23 11:00:00,467.32,467.45,466.74,466.95,4618.0,451.3902,451.5157,450.8299,451.0328,4618.0
2022-11-23 11:10:00,466.97,467.0,466.35,466.35,5073.0,451.0521,451.0811,450.4532,450.4532,5073.0
2022-11-23 11:20:00,466.3,466.77,465.99,465.99,3418.0,450.4049,450.8589,450.1055,450.1055,3418.0
2022-11-23 11:30:00,466.16,466.24,465.87,466.1,1965.0,450.2697,450.347,449.9896,450.2118,1965.0
2022-11-23 11:40:00,466.16,466.16,464.68,464.69,2600.0,450.2697,450.2697,448.8402,448.8498,2600.0
2022-11-23 11:50:00,464.66,464.98,463.57,464.24,10816.0,448.8208,449.1299,447.768,448.4152,10816.0
2022-11-23 12:00:00,464.39,464.76,464.26,464.75,2160.0,448.5601,448.9174,448.4345,448.9078,2160.0
2022-11-23 12:10:00,464.55,464.79,464.48,464.57,2432.0,448.7146,448.9464,448.647,448.7339,2432.0
2022-11-23 12:20:00,464.54,464.75,464.46,464.57,3153.0,448.7049,448.9078,448.6277,448.7339,3153.0
2022-11-23 12:30:00,464.76,464.76,464.28,464.28,4126.0,448.9174,448.9174,448.4538,448.4538,4126.0
2022-11-23 12:40:00,464.5,464.5,463.87,464.39,2409.0,448.6663,448.6663,448.0578,448.5601,2409.0
2022-11-23 12:50:00,464.25,464.25,462.85,463.24,5205.0,448.4248,448.4248,447.0725,447.4493,5205.0
2022-11-23 13:00:00,463.22,463.84,463.22,463.62,10470.0,447.4299,448.0288,447.4299,447.8163,10470.0
2022-11-23 13:10:00,463.6,463.83,463.41,463.83,4610.0,447.797,448.0191,447.6135,448.0191,4610.0
2022-11-23 13:20:00,463.98,464.34,463.98,464.34,1583.0,448.164,448.5118,448.164,448.5118,1583.0
2022-11-23 13:30:00,464.74,464.87,464.65,464.85,3304.0,448.8981,449.0237,448.8112,449.0044,3304.0
2022-11-23 13:40:00,464.81,465.05,464.75,464.93,7945.0,448.9657,449.1976,448.9078,449.0816,7945.0
2022-11-23 13:50:00,464.86,464.86,464.59,464.84,2500.0,449.014,449.014,448.7532,448.9947,2500.0
2022-11-23 14:00:00,465.02,467.07,464.43,466.43,16512.0,449.1686,451.1487,448.5987,450.5305,16512.0
2022-11-23 14:10:00,466.5,466.74,465.62,466.41,10837.0,450.5981,450.8299,449.7481,450.5112,10837.0
2022-11-23 14:20:00,466.26,467.08,466.1,467.08,2360.0,450.3663,451.1584,450.2118,451.1584,2360.0
2022-11-23 14:30:00,466.35,466.35,465.21,465.34,3071.0,450.4532,450.4532,449.3521,449.4777,3071.0
2022-11-23 14:40:00,465.31,466.27,465.31,466.26,4840.0,449.4487,450.376,449.4487,450.3663,4840.0
2022-11-23 14:50:00,466.09,466.42,465.71,465.71,12005.0,450.2021,450.5209,449.8351,449.8351,12005.0
2022-11-23 15:00:00,465.47,465.97,465.44,465.97,3400.0,449.6032,450.0862,449.5743,450.0862,3400.0
2022-11-23 15:10:00,465.73,466.37,465.66,466.34,3704.0,449.8544,450.4726,449.7868,450.4436,3704.0
2022-11-23 15:20:00,466.22,466.22,465.79,465.8,3487.0,450.3277,450.3277,449.9123,449.922,3487.0
2022-11-23 15:30:00,465.7,465.7,465.48,465.67,1458.0,449.8254,449.8254,449.6129,449.7964,1458.0
2022-11-23 15:40:00,465.66,465.66,465.08,465.12,3134.0,449.7868,449.7868,449.2265,449.2652,3134.0
2022-11-23 15:50:00,465.17,465.61,464.91,465.18,56611.0,449.3135,449.7385,449.0623,449.3231,56611.0
2022-11-25 09:30:00,465.56,465.98,464.78,465.56,29836.0,449.6902,450.0959,448.9368,449.6902,29836.0
2022-11-25 09:40:00,465.53,466.09,465.37,465.93,7696.0,449.6612,450.2021,449.5066,450.0476,7696.0
2022-11-25 09:50:00,466.26,467.11,466.1,466.98,16352.0,450.3663,451.1873,450.2118,451.0618,16352.0
2022-11-25 10:00:00,467.09,467.94,466.72,467.92,13365.0,451.168,451.989,450.8106,451.9697,13365.0
2022-11-25 10:10:00,467.88,468.1,466.96,466.96,4979.0,451.9311,452.1436,451.0424,451.0424,4979.0
2022-11-25 10:20:00,466.93,467.21,466.84,467.09,13418.0,451.0135,451.2839,450.9265,451.168,13418.0
2022-11-25 10:30:00,466.94,467.28,466.75,466.86,6814.0,451.0231,451.3515,450.8396,450.9459,6814.0
2022-11-25 10:40:00,466.74,467.09,466.59,467.09,2720.0,450.8299,451.168,450.6851,451.168,2720.0
2022-11-25 10:50:00,466.8,467.34,466.8,467.3,6075.0,450.8879,451.4095,450.8879,451.3709,6075.0
2022-11-25 11:00:00,467.17,467.71,467.16,467.64,5252.0,451.2453,451.7669,451.2356,451.6993,5252.0
2022-11-25 11:10:00,467.56,467.59,467.0,467.0,2046.0,451.622,451.651,451.0811,451.0811,2046.0
2022-11-25 11:20:00,467.38,467.6,467.07,467.09,5664.0,451.4481,451.6606,451.1487,451.168,5664.0
2022-11-25 11:30:00,467.0,467.81,466.93,467.73,10851.0,451.0811,451.8635,451.0135,451.7862,10851.0
2022-11-25 11:40:00,467.75,467.94,467.6,467.85,9710.0,451.8055,451.989,451.6606,451.9021,9710.0
2022-11-25 11:50:00,467.83,467.93,467.77,467.81,6034.0,451.8828,451.9794,451.8248,451.8635,6034.0
2022-11-25 12:00:00,467.75,467.77,467.49,467.58,5390.0,451.8055,451.8248,451.5544,451.6413,5390.0
2022-11-25 12:10:00,467.72,467.74,467.57,467.71,3756.0,451.7765,451.7959,451.6317,451.7669,3756.0
2022-11-25 12:20:00,467.76,467.79,467.54,467.65,4187.0,451.8152,451.8442,451.6027,451.7089,4187.0
2022-11-25 12:30:00,467.65,467.65,467.13,467.34,5607.0,451.7089,451.7089,451.2067,451.4095,5607.0
2022-11-25 12:40:00,467.32,467.33,466.88,466.89,5491.0,451.3902,451.3998,450.9652,450.9748,5491.0
2022-11-25 12:50:00,466.85,467.38,466.84,467.18,23423.0,450.9362,451.4481,450.9265,451.2549,23423.0
2022-11-28 09:30:00,463.4,464.99,463.08,464.31,27791.0,447.6038,449.1396,447.2947,448.4828,27791.0
2022-11-28 09:40:00,464.32,464.33,463.21,463.76,35142.0,448.4924,448.5021,447.4203,447.9515,35142.0
2022-11-28 09:50:00,463.68,463.84,463.07,463.34,10712.0,447.8743,448.0288,447.285,447.5458,10712.0
2022-11-28 10:00:00,463.2,463.76,462.94,463.75,21702.0,447.4106,447.9515,447.1595,447.9419,21702.0
2022-11-28 10:10:00,463.72,464.69,463.42,464.69,23747.0,447.9129,448.8498,447.6231,448.8498,23747.0
2022-11-28 10:20:00,464.65,464.76,463.25,464.28,33574.0,448.8112,448.9174,447.4589,448.4538,33574.0
2022-11-28 10:30:00,464.29,464.82,463.99,464.35,34974.0,448.4635,448.9754,448.1737,448.5214,34974.0
2022-11-28 10:40:00,464.13,464.59,463.58,463.59,13731.0,448.3089,448.7532,447.7777,447.7873,13731.0
2022-11-28 10:50:00,463.45,463.49,462.55,462.55,7361.0,447.6521,447.6907,446.7828,446.7828,7361.0
2022-11-28 11:00:00,462.86,462.97,462.42,462.84,5906.0,447.0822,447.1885,446.6572,447.0629,5906.0
2022-11-28 11:10:00,462.83,462.93,462.59,462.59,11721.0,447.0532,447.1498,446.8214,446.8214,11721.0
2022-11-28 11:20:00,462.42,462.6,462.25,462.31,7050.0,446.6572,446.8311,446.493,446.551,7050.0
2022-11-28 11:30:00,462.5,462.65,462.33,462.63,3444.0,446.7345,446.8794,446.5703,446.86,3444.0
2022-11-28 11:40:00,462.48,462.84,462.31,462.81,3824.0,446.7152,447.0629,446.551,447.0339,3824.0
2022-11-28 11:50:00,462.84,462.93,462.69,462.7,2342.0,447.0629,447.1498,446.918,446.9277,2342.0
2022-11-28 12:00:00,462.65,463.33,461.44,462.18,17997.0,446.8794,447.5362,445.7106,446.4254,17997.0
2022-11-28 12:10:00,462.02,462.98,462.02,462.98,17348.0,446.2708,447.1981,446.2708,447.1981,17348.0
2022-11-28 12:20:00,462.94,462.97,462.63,462.63,2714.0,447.1595,447.1885,446.86,446.86,2714.0
2022-11-28 12:30:00,462.61,463.06,462.61,462.84,3434.0,446.8407,447.2754,446.8407,447.0629,3434.0
2022-11-28 12:40:00,462.83,462.89,462.33,462.33,1490.0,447.0532,447.1112,446.5703,446.5703,1490.0
2022-11-28 12:50:00,462.29,462.29,461.35,461.53,30942.0,446.5316,446.5316,445.6237,445.7975,30942.0
2022-11-28 13:00:00,461.43,461.68,461.28,461.29,9270.0,445.701,445.9424,445.5561,445.5657,9270.0
2022-11-28 13:10:00,461.28,461.55,460.97,461.44,7884.0,445.5561,445.8169,445.2566,445.7106,7884.0
2022-11-28 13:20:00,461.44,461.64,461.27,461.33,2111.0,445.7106,445.9038,445.5464,445.6044,2111.0
2022-11-28 13:30:00,461.28,461.32,460.97,461.17,2328.0,445.5561,445.5947,445.2566,445.4498,2328.0
2022-11-28 13:40:00,461.14,461.14,460.64,460.64,1836.0,445.4208,445.4208,444.9379,444.9379,1836.0
2022-11-28 13:50:00,460.63,460.67,459.81,460.0,16721.0,444.9282,444.9669,444.1362,444.3197,16721.0
2022-11-28 14:00:00,460.0,460.22,459.4,459.47,10574.0,444.3197,444.5322,443.7401,443.8078,10574.0
2022-11-28 14:10:00,459.45,459.58,459.37,459.55,4901.0,443.7884,443.914,443.7112,443.885,4901.0
2022-11-28 14:20:00,459.39,459.45,459.16,459.16,7227.0,443.7305,443.7884,443.5083,443.5083,7227.0
2022-11-28 14:30:00,459.16,459.51,458.95,459.47,8582.0,443.5083,443.8464,443.3055,443.8078,8582.0
2022-11-28 14:40:00,459.43,459.59,459.23,459.32,12107.0,443.7691,443.9237,443.5759,443.6629,12107.0
2022-11-28 14:50:00,459.21,459.4,458.95,458.98,8498.0,443.5566,443.7401,443.3055,443.3345,8498.0
2022-11-28 15:00:00,459.12,459.16,458.5,458.6,9915.0,443.4697,443.5083,442.8708,442.9674,9915.0
2022-11-28 15:10:00,458.43,458.43,457.81,457.86,11190.0,442.8032,442.8032,442.2043,442.2526,11190.0
2022-11-28 15:20:00,457.89,458.04,457.36,457.53,9978.0,442.2816,442.4265,441.7697,441.9339,9978.0
2022-11-28 15:30:00,457.49,458.1,457.4,458.08,12162.0,441.8953,442.4845,441.8083,442.4651,12162.0
2022-11-28 15:40:00,458.0,458.54,457.8,457.8,11184.0,442.3879,442.9095,442.1947,442.1947,11184.0
2022-11-28 15:50:00,457.86,458.73,457.86,458.41,50709.0,442.2526,443.093,442.2526,442.7839,50709.0
2022-11-29 09:30:00,458.3,459.97,458.3,459.5,25758.0,442.6776,444.2907,442.6776,443.8367,25758.0
2022-11-29 09:40:00,459.75,460.59,459.53,459.91,20341.0,444.0782,444.8896,443.8657,444.2328,20341.0
2022-11-29 09:50:00,459.62,460.74,459.62,460.45,15619.0,443.9526,445.0345,443.9526,444.7544,15619.0
2022-11-29 10:00:00,460.58,461.29,460.46,461.17,22054.0,444.8799,445.5657,444.764,445.4498,22054.0
2022-11-29 10:10:00,461.19,461.66,460.4,461.13,28024.0,445.4691,445.9231,444.7061,445.4112,28024.0
2022-11-29 10:20:00,461.47,461.93,461.2,461.81,13292.0,445.7396,446.1839,445.4788,446.068,13292.0
2022-11-29 10:30:00,461.89,462.19,461.69,461.7,2273.0,446.1453,446.435,445.9521,445.9617,2273.0
2022-11-29 10:40:00,461.69,461.69,461.28,461.57,1010.0,445.9521,445.9521,445.5561,445.8362,1010.0
2022-11-29 10:50:00,461.86,461.87,460.86,461.38,3945.0,446.1163,446.126,445.1504,445.6527,3945.0
2022-11-29 11:00:00,461.47,461.57,459.64,459.64,5651.0,445.7396,445.8362,443.972,443.972,5651.0
2022-11-29 11:10:00,459.25,459.73,459.08,459.08,9867.0,443.5953,444.0589,443.4311,443.4311,9867.0
2022-11-29 11:20:00,459.14,459.22,458.51,458.56,7119.0,443.489,443.5663,442.8805,442.9288,7119.0
2022-11-29 11:30:00,458.67,459.35,458.64,459.27,5130.0,443.035,443.6919,443.0061,443.6146,5130.0
2022-11-29 11:40:00,459.56,459.57,459.21,459.34,2426.0,443.8947,443.9044,443.5566,443.6822,2426.0
2022-11-29 11:50:00,459.32,460.1,458.99,460.07,6621.0,443.6629,444.4163,443.3441,444.3873,6621.0
2022-11-29 12:00:00,460.16,460.17,459.67,459.99,5733.0,444.4742,444.4839,444.0009,444.31,5733.0
2022-11-29 12:10:00,459.79,459.82,459.26,459.58,2922.0,444.1169,444.1458,443.6049,443.914,2922.0
2022-11-29 12:20:00,459.58,459.64,459.24,459.24,1792.0,443.914,443.972,443.5856,443.5856,1792.0
2022-11-29 12:30:00,459.37,460.44,459.36,460.35,6857.0,443.7112,444.7447,443.7015,444.6578,6857.0
2022-11-29 12:40:00,460.43,460.44,459.95,459.96,1333.0,444.735,444.7447,444.2714,444.2811,1333.0
2022-11-29 12:50:00,460.16,460.16,459.9,459.93,1100.0,444.4742,444.4742,444.2231,444.2521,1100.0
2022-11-29 13:00:00,459.86,459.99,459.55,459.63,15975.0,444.1845,444.31,443.885,443.9623,15975.0
2022-11-29 13:10:00,459.72,460.22,459.5,459.5,4921.0,444.0492,444.5322,443.8367,443.8367,4921.0
2022-11-29 13:20:00,459.36,459.36,458.81,458.94,970.0,443.7015,443.7015,443.1703,443.2958,970.0
2022-11-29 13:30:00,459.27,459.35,459.27,459.35,300.0,443.6146,443.6919,443.6146,443.6919,300.0
2022-11-29 13:40:00,459.52,459.69,459.44,459.48,2746.0,443.8561,444.0203,443.7788,443.8174,2746.0
2022-11-29 13:50:00,459.44,460.02,459.24,460.02,5580.0,443.7788,444.339,443.5856,444.339,5580.0
2022-11-29 14:00:00,460.05,460.92,460.02,460.71,16556.0,444.368,445.2083,444.339,445.0055,16556.0
2022-11-29 14:10:00,460.74,460.74,460.29,460.38,7102.0,445.0345,445.0345,444.5998,444.6867,7102.0
2022-11-29 14:20:00,460.39,460.44,459.42,459.42,2651.0,444.6964,444.7447,443.7595,443.7595,2651.0
2022-11-29 14:30:00,459.41,459.41,458.98,458.98,3393.0,443.7498,443.7498,443.3345,443.3345,3393.0
2022-11-29 14:40:00,459.25,459.27,458.76,458.89,3925.0,443.5953,443.6146,443.122,443.2475,3925.0
2022-11-29 14:50:00,458.9,459.32,458.85,459.31,6036.0,443.2572,443.6629,443.2089,443.6532,6036.0
2022-11-29 15:00:00,459.33,459.88,459.17,459.88,7102.0,443.6725,444.2038,443.518,444.2038,7102.0
2022-11-29 15:10:00,459.71,459.94,459.6,459.79,4241.0,444.0396,444.2617,443.9333,444.1169,4241.0
2022-11-29 15:20:00,459.77,460.06,459.47,459.73,6132.0,444.0975,444.3777,443.8078,444.0589,6132.0
2022-11-29 15:30:00,459.66,460.28,459.57,459.91,6202.0,443.9913,444.5902,443.9044,444.2328,6202.0
2022-11-29 15:40:00,459.88,460.19,459.55,459.9,6114.0,444.2038,444.5032,443.885,444.2231,6114.0
2022-11-29 15:50:00,459.94,460.12,459.55,459.9,41950.0,444.2617,444.4356,443.885,444.2231,41950.0
2022-11-30 09:30:00,460.08,461.08,458.84,458.84,22058.0,444.397,445.3629,443.1992,443.1992,22058.0
2022-11-30 09:40:00,458.72,459.62,457.67,457.73,21770.0,443.0833,443.9526,442.0691,442.1271,21770.0
2022-11-30 09:50:00,457.6,458.07,457.19,457.91,13901.0,442.0015,442.4555,441.6055,442.3009,13901.0
2022-11-30 10:00:00,457.76,458.39,457.18,458.16,15977.0,442.1561,442.7646,441.5958,442.5424,15977.0
2022-11-30 10:10:00,458.32,458.48,457.35,457.58,11967.0,442.697,442.8515,441.76,441.9822,11967.0
2022-11-30 10:20:00,457.5,457.6,457.01,457.02,10224.0,441.9049,442.0015,441.4316,441.4413,10224.0
2022-11-30 10:30:00,457.28,457.68,456.98,457.65,7214.0,441.6924,442.0788,441.4026,442.0498,7214.0
2022-11-30 10:40:00,457.81,458.17,457.2,457.22,8766.0,442.2043,442.5521,441.6151,441.6345,8766.0
2022-11-30 10:50:00,457.03,457.55,456.97,457.33,3401.0,441.4509,441.9532,441.393,441.7407,3401.0
2022-11-30 11:00:00,457.49,458.22,457.04,458.22,9594.0,441.8953,442.6004,441.4606,442.6004,9594.0
2022-11-30 11:10:00,458.16,458.82,458.05,458.49,6524.0,442.5424,443.1799,442.4362,442.8612,6524.0
2022-11-30 11:20:00,458.56,458.9,458.43,458.79,10644.0,442.9288,443.2572,442.8032,443.1509,10644.0
2022-11-30 11:30:00,458.98,459.34,458.67,458.9,10533.0,443.3345,443.6822,443.035,443.2572,10533.0
2022-11-30 11:40:00,458.91,459.04,458.6,458.77,6430.0,443.2669,443.3924,442.9674,443.1316,6430.0
2022-11-30 11:50:00,458.8,458.81,458.11,458.14,5645.0,443.1606,443.1703,442.4941,442.5231,5645.0
2022-11-30 12:00:00,458.03,458.11,457.16,457.29,8877.0,442.4168,442.4941,441.5765,441.7021,8877.0
2022-11-30 12:10:00,457.37,457.42,456.33,456.42,19055.0,441.7793,441.8276,440.7748,440.8617,19055.0
2022-11-30 12:20:00,456.19,456.57,455.99,456.5,10951.0,440.6396,441.0066,440.4464,440.939,10951.0
2022-11-30 12:30:00,456.59,456.64,455.99,456.09,5440.0,441.0259,441.0742,440.4464,440.543,5440.0
2022-11-30 12:40:00,456.04,456.88,456.04,456.7,8300.0,440.4947,441.306,440.4947,441.1322,8300.0
2022-11-30 12:50:00,456.71,457.17,456.71,457.05,6260.0,441.1418,441.5862,441.1418,441.4703,6260.0
2022-11-30 13:00:00,457.13,457.89,457.05,457.82,12764.0,441.5475,442.2816,441.4703,442.214,12764.0
2022-11-30 13:10:00,457.83,457.83,457.31,457.31,9567.0,442.2237,442.2237,441.7214,441.7214,9567.0
2022-11-30 13:20:00,457.29,457.77,457.24,457.42,10424.0,441.7021,442.1657,441.6538,441.8276,10424.0
2022-11-30 13:30:00,457.56,462.09,457.05,461.42,58102.0,441.9629,446.3385,441.4703,445.6913,58102.0
2022-11-30 13:40:00,461.84,461.95,459.69,460.96,19227.0,446.097,446.2032,444.0203,445.247,19227.0
2022-11-30 13:50:00,461.03,463.5,460.55,463.3,20151.0,445.3146,447.7004,444.8509,447.5072,20151.0
2022-11-30 14:00:00,463.39,465.02,463.39,464.4,42249.0,447.5941,449.1686,447.5941,448.5697,42249.0
2022-11-30 14:10:00,464.34,467.42,464.33,467.25,60492.0,448.5118,451.4868,448.5021,451.3226,60492.0
2022-11-30 14:20:00,467.46,467.49,466.48,467.01,72984.0,451.5254,451.5544,450.5788,451.0907,72984.0
2022-11-30 14:30:00,467.05,467.19,466.29,466.4,38867.0,451.1294,451.2646,450.3953,450.5015,38867.0
2022-11-30 14:40:00,466.59,466.79,465.94,466.43,27000.0,450.6851,450.8782,450.0572,450.5305,27000.0
2022-11-30 14:50:00,466.47,466.91,465.84,466.45,21241.0,450.5691,450.9942,449.9606,450.5498,21241.0
2022-11-30 15:00:00,466.44,467.73,466.24,467.44,40070.0,450.5402,451.7862,450.347,451.5061,40070.0
2022-11-30 15:10:00,467.47,468.18,467.28,467.81,31483.0,451.5351,452.2209,451.3515,451.8635,31483.0
2022-11-30 15:20:00,467.72,468.07,467.72,468.01,18545.0,451.7765,452.1146,451.7765,452.0567,18545.0
2022-11-30 15:30:00,468.01,469.3,467.96,468.5,39187.0,452.0567,453.3027,452.0084,452.53,39187.0
2022-11-30 15:40:00,468.42,469.09,468.26,468.94,53513.0,452.4527,453.0998,452.2981,452.955,53513.0
2022-11-30 15:50:00,469.0,470.79,469.0,470.7,150147.0,453.0129,454.7419,453.0129,454.655,150147.0
2022-12-01 09:30:00,473.11,475.17,471.9,472.26,64253.0,456.9828,458.9726,455.8141,456.1618,64253.0
2022-12-01 09:40:00,472.16,472.81,472.0,472.57,23616.0,456.0652,456.693,455.9106,456.4612,23616.0
2022-12-01 09:50:00,472.69,473.7,472.65,473.04,26916.0,456.5771,457.5527,456.5385,456.9152,26916.0
2022-12-01 10:00:00,473.14,473.69,472.22,472.26,26686.0,457.0118,457.543,456.1231,456.1618,26686.0
2022-12-01 10:10:00,472.21,472.27,469.79,470.19,38433.0,456.1135,456.1714,453.776,454.1623,38433.0
2022-12-01 10:20:00,469.75,469.91,468.82,468.82,17635.0,453.7373,453.8919,452.839,452.839,17635.0
2022-12-01 10:30:00,468.8,469.64,468.29,469.64,10063.0,452.8197,453.6311,452.3271,453.6311,10063.0
2022-12-01 10:40:00,469.28,470.21,469.13,470.21,10266.0,453.2834,454.1817,453.1385,454.1817,10266.0
2022-12-01 10:50:00,470.15,471.18,470.15,471.17,27599.0,454.1237,455.1186,454.1237,455.1089,27599.0
2022-12-01 11:00:00,470.99,471.12,470.24,471.0,17273.0,454.9351,455.0606,454.2106,454.9447,17273.0
2022-12-01 11:10:00,470.8,470.86,469.5,469.89,16648.0,454.7515,454.8095,453.4959,453.8726,16648.0
2022-12-01 11:20:00,470.2,470.8,469.89,470.15,7300.0,454.172,454.7515,453.8726,454.1237,7300.0
2022-12-01 11:30:00,470.28,470.99,470.09,470.56,5838.0,454.2493,454.9351,454.0658,454.5197,5838.0
2022-12-01 11:40:00,470.39,470.99,470.32,470.35,10995.0,454.3555,454.9351,454.2879,454.3169,10995.0
2022-12-01 11:50:00,470.33,470.66,469.97,470.41,14581.0,454.2976,454.6163,453.9498,454.3748,14581.0
2022-12-01 12:00:00,470.49,470.5,468.44,468.54,29040.0,454.4521,454.4618,452.472,452.5686,29040.0
2022-12-01 12:10:00,468.42,469.13,468.37,468.7,12506.0,452.4527,453.1385,452.4044,452.7231,12506.0
2022-12-01 12:20:00,468.74,470.17,468.74,469.99,12514.0,452.7618,454.143,452.7618,453.9692,12514.0
2022-12-01 12:30:00,470.01,470.59,470.01,470.1,8079.0,453.9885,454.5487,453.9885,454.0754,8079.0
2022-12-01 12:40:00,470.0,470.0,469.27,469.66,3309.0,453.9788,453.9788,453.2737,453.6504,3309.0
2022-12-01 12:50:00,469.68,469.99,469.58,469.74,4035.0,453.6697,453.9692,453.5731,453.7277,4035.0
2022-12-01 13:00:00,469.99,470.79,469.88,470.52,11497.0,453.9692,454.7419,453.8629,454.4811,11497.0
2022-12-01 13:10:00,470.54,470.59,469.02,469.27,14343.0,454.5004,454.5487,453.0322,453.2737,14343.0
2022-12-01 13:20:00,469.16,469.55,469.09,469.38,3366.0,453.1675,453.5442,453.0998,453.38,3366.0
2022-12-01 13:30:00,469.33,469.55,468.98,469.29,5726.0,453.3317,453.5442,452.9936,453.293,5726.0
2022-12-01 13:40:00,469.32,469.74,469.32,469.41,3879.0,453.322,453.7277,453.322,453.4089,3879.0
2022-12-01 13:50:00,469.42,469.42,468.96,469.29,3216.0,453.4186,453.4186,452.9743,453.293,3216.0
2022-12-01 14:00:00,469.23,469.39,468.53,468.58,4341.0,453.2351,453.3896,452.5589,452.6072,4341.0
2022-12-01 14:10:00,468.61,469.44,468.61,469.4,6229.0,452.6362,453.4379,452.6362,453.3993,6229.0
2022-12-01 14:20:00,469.38,469.5,468.96,469.43,5219.0,453.38,453.4959,452.9743,453.4282,5219.0
2022-12-01 14:30:00,469.55,469.75,469.21,469.62,4080.0,453.5442,453.7373,453.2157,453.6118,4080.0
2022-12-01 14:40:00,469.58,469.91,469.51,469.73,17008.0,453.5731,453.8919,453.5055,453.718,17008.0
2022-12-01 14:50:00,469.68,470.12,469.68,469.75,5889.0,453.6697,454.0947,453.6697,453.7373,5889.0
2022-12-01 15:00:00,469.84,470.46,469.74,470.15,10950.0,453.8243,454.4231,453.7277,454.1237,10950.0
2022-12-01 15:10:00,470.07,470.21,469.57,469.62,9637.0,454.0464,454.1817,453.5635,453.6118,9637.0
2022-12-01 15:20:00,469.63,469.71,469.28,469.65,15124.0,453.6214,453.6987,453.2834,453.6408,15124.0
2022-12-01 15:30:00,469.63,470.35,469.61,470.34,20554.0,453.6214,454.3169,453.6021,454.3072,20554.0
2022-12-01 15:40:00,470.36,470.75,469.87,469.9,46373.0,454.3265,454.7033,453.8533,453.8822,46373.0
2022-12-01 15:50:00,469.97,470.51,469.51,469.65,60390.0,453.9498,454.4714,453.5055,453.6408,60390.0
2022-12-02 09:30:00,464.2,466.9,464.2,466.54,19410.0,448.3765,450.9845,448.3765,450.6368,19410.0
2022-12-02 09:40:00,466.7,466.86,465.27,465.38,28090.0,450.7913,450.9459,449.4101,449.5163,28090.0
2022-12-02 09:50:00,465.28,466.93,465.28,466.93,8338.0,449.4197,451.0135,449.4197,451.0135,8338.0
2022-12-02 10:00:00,467.29,467.66,466.1,466.63,23122.0,451.3612,451.7186,450.2118,450.7237,23122.0
2022-12-02 10:10:00,467.29,468.59,467.29,467.44,17711.0,451.3612,452.6169,451.3612,451.5061,17711.0
2022-12-02 10:20:00,467.45,467.78,466.85,467.26,12164.0,451.5157,451.8345,450.9362,451.3322,12164.0
2022-12-02 10:30:00,467.21,468.28,466.82,467.75,15547.0,451.2839,452.3175,450.9072,451.8055,15547.0
2022-12-02 10:40:00,467.66,468.34,467.62,467.9,12926.0,451.7186,452.3754,451.6799,451.9504,12926.0
2022-12-02 10:50:00,468.22,468.95,467.68,467.76,10367.0,452.2595,452.9646,451.7379,451.8152,10367.0
2022-12-02 11:00:00,467.79,467.9,467.46,467.67,1633.0,451.8442,451.9504,451.5254,451.7282,1633.0
2022-12-02 11:10:00,467.86,468.51,467.73,468.32,4403.0,451.9118,452.5396,451.7862,452.3561,4403.0
2022-12-02 11:20:00,468.19,468.84,468.19,468.75,2583.0,452.2305,452.8584,452.2305,452.7714,2583.0
2022-12-02 11:30:00,468.84,469.77,468.84,469.48,6794.0,452.8584,453.7567,452.8584,453.4765,6794.0
2022-12-02 11:40:00,469.43,470.13,469.43,469.56,18900.0,453.4282,454.1044,453.4282,453.5538,18900.0
2022-12-02 11:50:00,469.51,469.8,469.3,469.34,14760.0,453.5055,453.7856,453.3027,453.3413,14760.0
2022-12-02 12:00:00,469.4,470.13,469.32,469.76,3484.0,453.3993,454.1044,453.322,453.747,3484.0
2022-12-02 12:10:00,469.97,470.45,469.96,470.45,5804.0,453.9498,454.4135,453.9402,454.4135,5804.0
2022-12-02 12:20:00,470.1,470.19,469.77,469.81,2954.0,454.0754,454.1623,453.7567,453.7953,2954.0
2022-12-02 12:30:00,469.88,469.98,469.2,469.2,4409.0,453.8629,453.9595,453.2061,453.2061,4409.0
2022-12-02 12:40:00,469.09,469.4,468.97,469.18,2907.0,453.0998,453.3993,452.9839,453.1868,2907.0
2022-12-02 12:50:00,468.96,469.1,468.47,468.55,4072.0,452.9743,453.1095,452.501,452.5782,4072.0
2022-12-02 13:00:00,468.57,469.05,468.56,468.72,6429.0,452.5976,453.0612,452.5879,452.7425,6429.0
2022-12-02 13:10:00,468.42,469.05,468.38,468.96,2529.0,452.4527,453.0612,452.414,452.9743,2529.0
2022-12-02 13:20:00,468.8,468.93,468.37,468.81,4000.0,452.8197,452.9453,452.4044,452.8294,4000.0
2022-12-02 13:30:00,468.92,469.09,468.76,468.95,9631.0,452.9356,453.0998,452.7811,452.9646,9631.0
2022-12-02 13:40:00,469.04,469.37,469.03,469.31,4659.0,453.0515,453.3703,453.0419,453.3123,4659.0
2022-12-02 13:50:00,469.19,469.45,469.11,469.42,7206.0,453.1964,453.4476,453.1192,453.4186,7206.0
2022-12-02 14:00:00,469.42,469.54,468.98,469.03,6631.0,453.4186,453.5345,452.9936,453.0419,6631.0
2022-12-02 14:10:00,468.79,469.44,468.75,469.44,5846.0,452.8101,453.4379,452.7714,453.4379,5846.0
2022-12-02 14:20:00,469.55,469.59,469.25,469.52,1988.0,453.5442,453.5828,453.2544,453.5152,1988.0
2022-12-02 14:30:00,469.49,469.74,469.21,469.55,2458.0,453.4862,453.7277,453.2157,453.5442,2458.0
2022-12-02 14:40:00,469.49,470.13,469.49,470.12,3585.0,453.4862,454.1044,453.4862,454.0947,3585.0
2022-12-02 14:50:00,470.2,471.38,470.16,471.35,18243.0,454.172,455.3118,454.1334,455.2828,18243.0
2022-12-02 15:00:00,471.42,472.16,471.33,472.16,24567.0,455.3504,456.0652,455.2635,456.0652,24567.0
2022-12-02 15:10:00,472.0,472.35,471.7,471.96,13296.0,455.9106,456.2487,455.6209,455.872,13296.0
2022-12-02 15:20:00,471.95,471.98,471.07,471.18,7014.0,455.8623,455.8913,455.0123,455.1186,7014.0
2022-12-02 15:30:00,471.21,471.37,470.23,470.38,9045.0,455.1476,455.3021,454.201,454.3459,9045.0
2022-12-02 15:40:00,470.42,470.43,469.74,469.78,5639.0,454.3845,454.3942,453.7277,453.7663,5639.0
2022-12-02 15:50:00,469.85,470.38,469.55,470.08,58782.0,453.8339,454.3459,453.5442,454.0561,58782.0
2022-12-05 09:30:00,466.68,466.68,464.25,464.91,30349.0,450.772,450.772,448.4248,449.0623,30349.0
2022-12-05 09:40:00,464.57,464.64,462.95,463.39,19472.0,448.7339,448.8015,447.1691,447.5941,19472.0
2022-12-05 09:50:00,462.88,463.3,462.09,462.15,11024.0,447.1015,447.5072,446.3385,446.3964,11024.0
2022-12-05 10:00:00,462.08,462.32,460.48,461.45,34932.0,446.3288,446.5606,444.7833,445.7203,34932.0
2022-12-05 10:10:00,461.4,462.12,461.27,461.45,15082.0,445.672,446.3674,445.5464,445.7203,15082.0
2022-12-05 10:20:00,461.7,462.08,461.01,461.07,11358.0,445.9617,446.3288,445.2953,445.3532,11358.0
2022-12-05 10:30:00,461.23,461.82,460.79,461.76,31390.0,445.5078,446.0777,445.0828,446.0197,31390.0
2022-12-05 10:40:00,461.74,462.4,461.74,462.16,10027.0,446.0004,446.6379,446.0004,446.4061,10027.0
2022-12-05 10:50:00,462.16,462.31,461.59,462.06,12949.0,446.4061,446.551,445.8555,446.3095,12949.0
2022-12-05 11:00:00,462.07,462.46,461.72,462.11,8680.0,446.3191,446.6958,445.9811,446.3578,8680.0
2022-12-05 11:10:00,462.29,462.72,461.07,461.13,8694.0,446.5316,446.947,445.3532,445.4112,8694.0
2022-12-05 11:20:00,460.99,461.02,460.31,460.69,17762.0,445.2759,445.3049,444.6191,444.9862,17762.0
2022-12-05 11:30:00,460.75,460.82,459.79,460.23,11804.0,445.0441,445.1117,444.1169,444.5419,11804.0
2022-12-05 11:40:00,460.31,460.6,459.75,459.86,13016.0,444.6191,444.8992,444.0782,444.1845,13016.0
2022-12-05 11:50:00,459.75,460.0,458.78,458.9,12702.0,444.0782,444.3197,443.1413,443.2572,12702.0
2022-12-05 12:00:00,458.8,459.38,458.54,459.38,6146.0,443.1606,443.7208,442.9095,443.7208,6146.0
2022-12-05 12:10:00,459.38,460.16,459.24,460.13,11279.0,443.7208,444.4742,443.5856,444.4453,11279.0
2022-12-05 12:20:00,460.21,460.34,459.79,459.85,24849.0,444.5225,444.6481,444.1169,444.1748,24849.0
2022-12-05 12:30:00,459.77,459.98,459.18,459.54,8546.0,444.0975,444.3004,443.5276,443.8754,8546.0
2022-12-05 12:40:00,459.58,459.73,459.13,459.68,2929.0,443.914,444.0589,443.4794,444.0106,2929.0
2022-12-05 12:50:00,459.55,459.55,458.82,458.97,6652.0,443.885,443.885,443.1799,443.3248,6652.0
2022-12-05 13:00:00,458.88,459.32,458.86,459.15,3180.0,443.2379,443.6629,443.2186,443.4987,3180.0
2022-12-05 13:10:00,459.17,459.42,458.98,459.11,3209.0,443.518,443.7595,443.3345,443.46,3209.0
2022-12-05 13:20:00,458.97,458.97,458.19,458.54,8717.0,443.3248,443.3248,442.5714,442.9095,8717.0
2022-12-05 13:30:00,458.58,458.88,458.41,458.83,3614.0,442.9481,443.2379,442.7839,443.1896,3614.0
2022-12-05 13:40:00,458.99,458.99,458.41,458.41,2331.0,443.3441,443.3441,442.7839,442.7839,2331.0
2022-12-05 13:50:00,458.36,458.42,457.56,457.59,10398.0,442.7356,442.7936,441.9629,441.9918,10398.0
2022-12-05 14:00:00,457.58,457.71,457.36,457.59,7308.0,441.9822,442.1078,441.7697,441.9918,7308.0
2022-12-05 14:10:00,457.66,458.1,457.66,457.69,8145.0,442.0595,442.4845,442.0595,442.0884,8145.0
2022-12-05 14:20:00,457.67,457.68,457.21,457.35,8191.0,442.0691,442.0788,441.6248,441.76,8191.0
2022-12-05 14:30:00,457.35,457.36,456.91,456.98,11695.0,441.76,441.7697,441.335,441.4026,11695.0
2022-12-05 14:40:00,456.97,457.03,456.54,456.92,15263.0,441.393,441.4509,440.9776,441.3447,15263.0
2022-12-05 14:50:00,457.04,457.58,456.88,457.54,10566.0,441.4606,441.9822,441.306,441.9436,10566.0
2022-12-05 15:00:00,457.55,458.22,457.35,458.06,10665.0,441.9532,442.6004,441.76,442.4458,10665.0
2022-12-05 15:10:00,458.0,458.29,457.61,457.76,22268.0,442.3879,442.668,442.0112,442.1561,22268.0
2022-12-05 15:20:00,457.8,458.01,457.2,457.26,22049.0,442.1947,442.3975,441.6151,441.6731,22049.0
2022-12-05 15:30:00,457.26,458.38,457.25,457.98,17293.0,441.6731,442.7549,441.6634,442.3686,17293.0
2022-12-05 15:40:00,457.85,458.01,457.52,457.83,9641.0,442.243,442.3975,441.9242,442.2237,9641.0
2022-12-05 15:50:00,457.85,458.6,457.49,458.33,108716.0,442.243,442.9674,441.8953,442.7066,108716.0
2022-12-06 09:30:00,457.73,459.02,457.68,458.03,24168.0,442.1271,443.3731,442.0788,442.4168,24168.0
2022-12-06 09:40:00,458.51,458.54,456.37,457.99,19431.0,442.8805,442.9095,440.8134,442.3782,19431.0
2022-12-06 09:50:00,457.76,458.31,456.78,456.78,14612.0,442.1561,442.6873,441.2095,441.2095,14612.0
2022-12-06 10:00:00,456.73,457.13,455.52,455.91,22952.0,441.1612,441.5475,439.9924,440.3691,22952.0
2022-12-06 10:10:00,456.01,456.01,455.41,455.8,12354.0,440.4657,440.4657,439.8862,440.2629,12354.0
2022-12-06 10:20:00,455.95,456.2,454.73,454.74,23180.0,440.4078,440.6492,439.2293,439.239,23180.0
2022-12-06 10:30:00,454.72,454.97,453.44,453.77,49315.0,439.2197,439.4612,437.9833,438.3021,49315.0
2022-12-06 10:40:00,453.4,454.74,453.01,454.66,12141.0,437.9447,439.239,437.568,439.1617,12141.0
2022-12-06 10:50:00,454.64,455.01,453.98,454.0,5954.0,439.1424,439.4998,438.5049,438.5242,5954.0
2022-12-06 11:00:00,454.16,454.49,453.86,453.89,8852.0,438.6788,438.9975,438.389,438.418,8852.0
2022-12-06 11:10:00,454.24,454.7,453.21,453.47,7825.0,438.756,439.2004,437.7612,438.0123,7825.0
2022-12-06 11:20:00,453.38,453.99,453.37,453.75,5264.0,437.9254,438.5146,437.9157,438.2827,5264.0
2022-12-06 11:30:00,453.79,454.39,453.73,453.9,2377.0,438.3214,438.9009,438.2634,438.4276,2377.0
2022-12-06 11:40:00,453.56,454.19,453.56,453.99,2740.0,438.0992,438.7077,438.0992,438.5146,2740.0
2022-12-06 11:50:00,454.09,454.09,453.11,453.53,4964.0,438.6112,438.6112,437.6646,438.0702,4964.0
2022-12-06 12:00:00,453.83,453.89,453.67,453.77,3899.0,438.36,438.418,438.2055,438.3021,3899.0
2022-12-06 12:10:00,453.62,453.76,452.29,452.29,4903.0,438.1572,438.2924,436.8725,436.8725,4903.0
2022-12-06 12:20:00,452.67,453.45,452.67,453.36,8541.0,437.2396,437.993,437.2396,437.906,8541.0
2022-12-06 12:30:00,453.32,453.36,452.97,453.03,8008.0,437.8674,437.906,437.5293,437.5873,8008.0
2022-12-06 12:40:00,453.13,453.39,452.9,453.26,5255.0,437.6839,437.935,437.4617,437.8094,5255.0
2022-12-06 12:50:00,453.27,453.4,452.56,452.56,11040.0,437.8191,437.9447,437.1333,437.1333,11040.0
2022-12-06 13:00:00,452.43,452.9,451.38,451.38,11924.0,437.0077,437.4617,435.9935,435.9935,11924.0
2022-12-06 13:10:00,451.38,451.76,451.23,451.33,18172.0,435.9935,436.3606,435.8486,435.9452,18172.0
2022-12-06 13:20:00,451.26,451.37,450.39,450.52,18242.0,435.8776,435.9839,435.0373,435.1628,18242.0
2022-12-06 13:30:00,450.5,451.06,450.31,450.91,23193.0,435.1435,435.6844,434.96,435.5396,23193.0
2022-12-06 13:40:00,450.85,451.47,450.85,451.33,14010.0,435.4816,436.0805,435.4816,435.9452,14010.0
2022-12-06 13:50:00,451.3,451.3,450.54,450.85,19580.0,435.9163,435.9163,435.1822,435.4816,19580.0
2022-12-06 14:00:00,450.9,450.9,449.79,450.04,17882.0,435.5299,435.5299,434.4577,434.6992,17882.0
2022-12-06 14:10:00,450.02,450.31,449.53,450.06,19900.0,434.6799,434.96,434.2066,434.7185,19900.0
2022-12-06 14:20:00,450.02,450.21,449.55,449.55,19353.0,434.6799,434.8634,434.2259,434.2259,19353.0
2022-12-06 14:30:00,449.62,449.72,449.09,449.48,20856.0,434.2935,434.3901,433.7816,434.1583,20856.0
2022-12-06 14:40:00,449.62,450.48,449.62,450.43,26183.0,434.2935,435.1242,434.2935,435.0759,26183.0
2022-12-06 14:50:00,450.26,451.09,450.26,450.93,6954.0,434.9117,435.7134,434.9117,435.5589,6954.0
2022-12-06 15:00:00,451.46,451.75,451.27,451.51,10765.0,436.0708,436.3509,435.8873,436.1191,10765.0
2022-12-06 15:10:00,451.49,451.49,450.49,450.63,17783.0,436.0998,436.0998,435.1339,435.2691,17783.0
2022-12-06 15:20:00,450.69,451.24,450.57,450.83,19276.0,435.3271,435.8583,435.2111,435.4623,19276.0
2022-12-06 15:30:00,450.81,451.91,450.81,451.91,13348.0,435.443,436.5055,435.443,436.5055,13348.0
2022-12-06 15:40:00,451.88,452.78,451.74,452.61,31393.0,436.4765,437.3458,436.3413,437.1816,31393.0
2022-12-06 15:50:00,452.85,453.49,452.62,453.09,68749.0,437.4134,438.0316,437.1913,437.6452,68749.0
2022-12-07 09:30:00,452.06,455.1,451.9,454.6,13931.0,436.6504,439.5867,436.4958,439.1038,13931.0
2022-12-07 09:40:00,454.37,454.88,452.69,452.7,17042.0,438.8816,439.3742,437.2589,437.2685,17042.0
2022-12-07 09:50:00,452.84,452.84,452.03,452.1,18736.0,437.4038,437.4038,436.6214,436.689,18736.0
2022-12-07 10:00:00,452.14,453.79,451.35,452.94,19566.0,436.7276,438.3214,435.9646,437.5004,19566.0
2022-12-07 10:10:00,452.92,453.62,451.6,452.97,34270.0,437.481,438.1572,436.206,437.5293,34270.0
2022-12-07 10:20:00,453.18,454.31,452.68,454.27,13086.0,437.7322,438.8237,437.2492,438.785,13086.0
2022-12-07 10:30:00,454.29,455.0,453.89,453.89,10321.0,438.8043,439.4901,438.418,438.418,10321.0
2022-12-07 10:40:00,453.94,455.64,453.94,455.64,11865.0,438.4663,440.1083,438.4663,440.1083,11865.0
2022-12-07 10:50:00,455.45,456.08,455.44,455.57,2700.0,439.9248,440.5333,439.9151,440.0407,2700.0
2022-12-07 11:00:00,455.89,456.63,455.62,455.68,6162.0,440.3498,441.0646,440.089,440.147,6162.0
2022-12-07 11:10:00,455.77,455.77,454.97,455.07,15997.0,440.2339,440.2339,439.4612,439.5577,15997.0
2022-12-07 11:20:00,454.58,454.58,453.44,453.58,8722.0,439.0845,439.0845,437.9833,438.1185,8722.0
2022-12-07 11:30:00,453.35,453.97,453.2,453.75,4790.0,437.8964,438.4952,437.7515,438.2827,4790.0
2022-12-07 11:40:00,454.22,454.26,453.92,454.26,1954.0,438.7367,438.7754,438.4469,438.7754,1954.0
2022-12-07 11:50:00,454.0,454.59,453.65,454.59,7438.0,438.5242,439.0941,438.1862,439.0941,7438.0
2022-12-07 12:00:00,454.2,454.47,453.52,453.74,3874.0,438.7174,438.9782,438.0606,438.2731,3874.0
2022-12-07 12:10:00,453.99,454.31,453.3,453.81,15918.0,438.5146,438.8237,437.8481,438.3407,15918.0
2022-12-07 12:20:00,454.0,454.1,452.93,452.93,6910.0,438.5242,438.6208,437.4907,437.4907,6910.0
2022-12-07 12:30:00,453.35,453.49,453.03,453.35,2999.0,437.8964,438.0316,437.5873,437.8964,2999.0
2022-12-07 12:40:00,453.47,454.23,453.43,454.19,4822.0,438.0123,438.7464,437.9737,438.7077,4822.0
2022-12-07 12:50:00,454.24,454.27,453.82,454.03,7561.0,438.756,438.785,438.3504,438.5532,7561.0
2022-12-07 13:00:00,454.11,454.33,453.56,454.05,6955.0,438.6305,438.843,438.0992,438.5725,6955.0
2022-12-07 13:10:00,453.87,454.48,453.85,454.37,8409.0,438.3987,438.9879,438.3793,438.8816,8409.0
2022-12-07 13:20:00,454.28,454.3,453.84,453.97,8302.0,438.7947,438.814,438.3697,438.4952,8302.0
2022-12-07 13:30:00,453.86,453.97,453.43,453.54,8210.0,438.389,438.4952,437.9737,438.0799,8210.0
2022-12-07 13:40:00,453.5,453.88,453.5,453.8,5429.0,438.0413,438.4083,438.0413,438.331,5429.0
2022-12-07 13:50:00,453.89,453.89,452.73,452.85,4506.0,438.418,438.418,437.2975,437.4134,4506.0
2022-12-07 14:00:00,452.8,452.83,452.03,452.38,5356.0,437.3651,437.3941,436.6214,436.9594,5356.0
2022-12-07 14:10:00,452.38,453.04,452.37,452.76,5612.0,436.9594,437.5969,436.9498,437.3265,5612.0
2022-12-07 14:20:00,452.43,452.99,452.18,452.99,3262.0,437.0077,437.5486,436.7663,437.5486,3262.0
2022-12-07 14:30:00,452.66,453.64,452.65,453.62,3824.0,437.2299,438.1765,437.2202,438.1572,3824.0
2022-12-07 14:40:00,453.57,453.57,453.0,453.0,3806.0,438.1089,438.1089,437.5583,437.5583,3806.0
2022-12-07 14:50:00,452.94,453.01,452.34,452.34,2597.0,437.5004,437.568,436.9208,436.9208,2597.0
2022-12-07 15:00:00,452.55,453.09,452.03,452.14,4438.0,437.1236,437.6452,436.6214,436.7276,4438.0
2022-12-07 15:10:00,452.27,452.4,452.09,452.2,3931.0,436.8532,436.9788,436.6793,436.7856,3931.0
2022-12-07 15:20:00,452.09,452.63,451.87,452.56,2865.0,436.6793,437.2009,436.4668,437.1333,2865.0
2022-12-07 15:30:00,452.76,452.96,452.4,452.53,8891.0,437.3265,437.5197,436.9788,437.1043,8891.0
2022-12-07 15:40:00,452.67,452.69,452.27,452.45,6705.0,437.2396,437.2589,436.8532,437.0271,6705.0
2022-12-07 15:50:00,452.41,452.93,452.32,452.42,38005.0,436.9884,437.4907,436.9015,436.9981,38005.0
2022-12-08 09:30:00,454.59,455.87,453.68,454.58,25040.0,439.0941,440.3305,438.2151,439.0845,25040.0
2022-12-08 09:40:00,454.85,455.18,453.82,455.18,8553.0,439.3452,439.664,438.3504,439.664,8553.0
2022-12-08 09:50:00,455.64,457.01,455.64,456.99,6540.0,440.1083,441.4316,440.1083,441.4123,6540.0
2022-12-08 10:00:00,457.51,458.41,457.33,457.97,11963.0,441.9146,442.7839,441.7407,442.3589,11963.0
2022-12-08 10:10:00,458.06,458.47,457.82,457.96,32114.0,442.4458,442.8418,442.214,442.3492,32114.0
2022-12-08 10:20:00,458.45,459.06,458.26,458.78,13735.0,442.8225,443.4117,442.639,443.1413,13735.0
2022-12-08 10:30:00,458.81,459.16,458.16,458.71,8026.0,443.1703,443.5083,442.5424,443.0737,8026.0
2022-12-08 10:40:00,458.66,458.8,458.16,458.45,5618.0,443.0254,443.1606,442.5424,442.8225,5618.0
2022-12-08 10:50:00,458.59,458.69,458.23,458.23,5189.0,442.9578,443.0544,442.61,442.61,5189.0
2022-12-08 11:00:00,458.17,458.47,457.0,457.0,4016.0,442.5521,442.8418,441.422,441.422,4016.0
2022-12-08 11:10:00,456.46,457.07,456.2,456.2,2598.0,440.9004,441.4896,440.6492,440.6492,2598.0
2022-12-08 11:20:00,456.2,456.87,456.04,456.8,2894.0,440.6492,441.2964,440.4947,441.2288,2894.0
2022-12-08 11:30:00,456.81,456.98,456.56,456.97,1726.0,441.2384,441.4026,440.997,441.393,1726.0
2022-12-08 11:40:00,457.19,457.58,456.71,457.34,7074.0,441.6055,441.9822,441.1418,441.7504,7074.0
2022-12-08 11:50:00,457.32,457.33,456.96,457.0,2491.0,441.7311,441.7407,441.3833,441.422,2491.0
2022-12-08 12:00:00,456.91,457.12,456.43,456.92,3297.0,441.335,441.5379,440.8714,441.3447,3297.0
2022-12-08 12:10:00,456.98,457.12,456.74,456.81,3547.0,441.4026,441.5379,441.1708,441.2384,3547.0
2022-12-08 12:20:00,456.72,456.82,456.15,456.21,4065.0,441.1515,441.2481,440.6009,440.6589,4065.0
2022-12-08 12:30:00,456.21,456.21,455.74,455.84,2282.0,440.6589,440.6589,440.2049,440.3015,2282.0
2022-12-08 12:40:00,455.84,455.91,455.5,455.74,5678.0,440.3015,440.3691,439.9731,440.2049,5678.0
2022-12-08 12:50:00,456.07,456.37,456.03,456.27,4138.0,440.5237,440.8134,440.485,440.7168,4138.0
2022-12-08 13:00:00,456.45,456.68,456.41,456.66,6653.0,440.8907,441.1129,440.8521,441.0935,6653.0
2022-12-08 13:10:00,456.31,456.52,456.16,456.52,5519.0,440.7555,440.9583,440.6106,440.9583,5519.0
2022-12-08 13:20:00,456.28,456.71,456.06,456.7,2847.0,440.7265,441.1418,440.514,441.1322,2847.0
2022-12-08 13:30:00,456.8,457.16,456.8,457.16,1587.0,441.2288,441.5765,441.2288,441.5765,1587.0
2022-12-08 13:40:00,457.18,457.44,457.12,457.12,2755.0,441.5958,441.847,441.5379,441.5379,2755.0
2022-12-08 13:50:00,457.01,457.01,456.34,456.42,2123.0,441.4316,441.4316,440.7845,440.8617,2123.0
2022-12-08 14:00:00,456.31,456.31,454.45,454.92,8687.0,440.7555,440.7555,438.9589,439.4129,8687.0
2022-12-08 14:10:00,454.86,455.53,454.49,455.33,6491.0,439.3549,440.0021,438.9975,439.8089,6491.0
2022-12-08 14:20:00,455.32,455.66,455.26,455.28,3184.0,439.7992,440.1276,439.7413,439.7606,3184.0
2022-12-08 14:30:00,455.02,455.41,454.87,455.41,2148.0,439.5095,439.8862,439.3646,439.8862,2148.0
2022-12-08 14:40:00,455.38,455.62,455.32,455.44,3655.0,439.8572,440.089,439.7992,439.9151,3655.0
2022-12-08 14:50:00,455.27,455.66,454.97,455.47,1828.0,439.7509,440.1276,439.4612,439.9441,1828.0
2022-12-08 15:00:00,455.14,455.19,454.57,455.16,7330.0,439.6254,439.6737,439.0748,439.6447,7330.0
2022-12-08 15:10:00,455.15,455.41,454.87,455.4,2947.0,439.635,439.8862,439.3646,439.8765,2947.0
2022-12-08 15:20:00,455.41,455.9,455.21,455.67,8806.0,439.8862,440.3595,439.693,440.1373,8806.0
2022-12-08 15:30:00,455.61,455.86,455.24,455.32,4275.0,440.0793,440.3208,439.722,439.7992,4275.0
2022-12-08 15:40:00,455.16,455.44,454.9,455.0,7574.0,439.6447,439.9151,439.3935,439.4901,7574.0
2022-12-08 15:50:00,454.92,456.18,454.77,456.07,37281.0,439.4129,440.6299,439.268,440.5237,37281.0
2022-12-09 09:30:00,453.66,456.1,452.93,455.99,32772.0,438.1958,440.5526,437.4907,440.4464,32772.0
2022-12-09 09:40:00,455.84,456.3,455.05,455.05,8338.0,440.3015,440.7458,439.5384,439.5384,8338.0
2022-12-09 09:50:00,454.86,454.86,454.25,454.7,9396.0,439.3549,439.3549,438.7657,439.2004,9396.0
2022-12-09 10:00:00,454.16,456.08,454.09,455.67,7841.0,438.6788,440.5333,438.6112,440.1373,7841.0
2022-12-09 10:10:00,455.73,455.75,454.61,454.84,6342.0,440.1952,440.2146,439.1134,439.3356,6342.0
2022-12-09 10:20:00,454.74,455.12,454.22,454.74,7458.0,439.239,439.606,438.7367,439.239,7458.0
2022-12-09 10:30:00,454.75,455.43,454.08,454.76,3213.0,439.2487,439.9055,438.6015,439.2583,3213.0
2022-12-09 10:40:00,454.79,454.94,453.97,453.97,11767.0,439.2873,439.4322,438.4952,438.4952,11767.0
2022-12-09 10:50:00,453.81,455.49,453.81,455.41,7319.0,438.3407,439.9634,438.3407,439.8862,7319.0
2022-12-09 11:00:00,455.71,456.18,455.17,455.23,11536.0,440.1759,440.6299,439.6543,439.7123,11536.0
2022-12-09 11:10:00,454.64,455.06,454.31,454.97,6743.0,439.1424,439.5481,438.8237,439.4612,6743.0
2022-12-09 11:20:00,454.99,455.26,454.72,454.98,4403.0,439.4805,439.7413,439.2197,439.4708,4403.0
2022-12-09 11:30:00,455.03,455.49,454.78,454.83,5916.0,439.5191,439.9634,439.2776,439.3259,5916.0
2022-12-09 11:40:00,454.49,455.64,454.49,455.46,2873.0,438.9975,440.1083,438.9975,439.9345,2873.0
2022-12-09 11:50:00,455.71,455.76,455.45,455.63,13304.0,440.1759,440.2242,439.9248,440.0987,13304.0
2022-12-09 12:00:00,455.55,455.6,455.12,455.35,5051.0,440.0214,440.0697,439.606,439.8282,5051.0
2022-12-09 12:10:00,455.4,455.69,454.85,454.97,3779.0,439.8765,440.1566,439.3452,439.4612,3779.0
2022-12-09 12:20:00,454.72,454.72,454.27,454.41,8771.0,439.2197,439.2197,438.785,438.9202,8771.0
2022-12-09 12:30:00,454.7,455.34,454.61,455.34,1300.0,439.2004,439.8185,439.1134,439.8185,1300.0
2022-12-09 12:40:00,455.47,455.5,454.69,454.82,4007.0,439.9441,439.9731,439.1907,439.3163,4007.0
2022-12-09 12:50:00,454.64,454.85,454.51,454.61,32731.0,439.1424,439.3452,439.0168,439.1134,32731.0
2022-12-09 13:00:00,454.6,454.6,453.87,453.93,2457.0,439.1038,439.1038,438.3987,438.4566,2457.0
2022-12-09 13:10:00,453.73,454.2,453.73,454.0,8010.0,438.2634,438.7174,438.2634,438.5242,8010.0
2022-12-09 13:20:00,453.94,454.01,453.26,453.68,5464.0,438.4663,438.5339,437.8094,438.2151,5464.0
2022-12-09 13:30:00,453.61,454.11,453.6,453.83,7644.0,438.1475,438.6305,438.1379,438.36,7644.0
2022-12-09 13:40:00,454.01,454.01,453.76,453.86,1558.0,438.5339,438.5339,438.2924,438.389,1558.0
2022-12-09 13:50:00,453.71,453.74,453.36,453.46,3154.0,438.2441,438.2731,437.906,438.0026,3154.0
2022-12-09 14:00:00,453.43,453.49,452.59,452.92,10765.0,437.9737,438.0316,437.1623,437.481,10765.0
2022-12-09 14:10:00,452.89,453.43,452.53,453.43,4754.0,437.4521,437.9737,437.1043,437.9737,4754.0
2022-12-09 14:20:00,453.38,453.79,453.27,453.79,4051.0,437.9254,438.3214,437.8191,438.3214,4051.0
2022-12-09 14:30:00,453.66,454.0,453.66,454.0,3926.0,438.1958,438.5242,438.1958,438.5242,3926.0
2022-12-09 14:40:00,453.82,453.91,453.47,453.81,6000.0,438.3504,438.4373,438.0123,438.3407,6000.0
2022-12-09 14:50:00,453.82,454.16,453.82,453.99,5629.0,438.3504,438.6788,438.3504,438.5146,5629.0
2022-12-09 15:00:00,453.91,454.24,453.76,453.77,8335.0,438.4373,438.756,438.2924,438.3021,8335.0
2022-12-09 15:10:00,453.65,454.07,453.65,453.99,8704.0,438.1862,438.5918,438.1862,438.5146,8704.0
2022-12-09 15:20:00,453.96,453.96,453.38,453.46,2808.0,438.4856,438.4856,437.9254,438.0026,2808.0
2022-12-09 15:30:00,453.28,453.46,452.43,452.44,9792.0,437.8288,438.0026,437.0077,437.0174,9792.0
2022-12-09 15:40:00,452.34,452.44,452.0,452.12,25741.0,436.9208,437.0174,436.5924,436.7083,25741.0
2022-12-09 15:50:00,451.85,451.86,451.08,451.08,77750.0,436.4475,436.4572,435.7038,435.7038,77750.0
2022-12-12 09:30:00,451.8,452.32,449.59,450.02,32711.0,436.3992,436.9015,434.2645,434.6799,32711.0
2022-12-12 09:40:00,450.02,451.46,450.02,451.14,8905.0,434.6799,436.0708,434.6799,435.7617,8905.0
2022-12-12 09:50:00,451.13,451.49,450.63,451.49,6025.0,435.7521,436.0998,435.2691,436.0998,6025.0
2022-12-12 10:00:00,451.39,451.77,451.22,451.71,6198.0,436.0032,436.3702,435.839,436.3123,6198.0
2022-12-12 10:10:00,451.59,452.42,450.04,450.66,15193.0,436.1964,436.9981,434.6992,435.2981,15193.0
2022-12-12 10:20:00,450.91,452.39,450.91,452.35,5509.0,435.5396,436.9691,435.5396,436.9305,5509.0
2022-12-12 10:30:00,452.11,452.78,452.03,452.38,5855.0,436.6986,437.3458,436.6214,436.9594,5855.0
2022-12-12 10:40:00,452.43,453.35,452.37,452.83,7872.0,437.0077,437.8964,436.9498,437.3941,7872.0
2022-12-12 10:50:00,452.7,453.14,452.57,453.02,6931.0,437.2685,437.6935,437.143,437.5776,6931.0
2022-12-12 11:00:00,453.08,454.06,452.56,454.06,15080.0,437.6356,438.5822,437.1333,438.5822,15080.0
2022-12-12 11:10:00,453.97,453.97,453.21,453.46,5026.0,438.4952,438.4952,437.7612,438.0026,5026.0
2022-12-12 11:20:00,453.72,454.23,453.6,454.02,2426.0,438.2538,438.7464,438.1379,438.5435,2426.0
2022-12-12 11:30:00,453.79,454.2,453.59,454.2,788.0,438.3214,438.7174,438.1282,438.7174,788.0
2022-12-12 11:40:00,453.92,454.03,453.41,453.78,2355.0,438.4469,438.5532,437.9543,438.3117,2355.0
2022-12-12 11:50:00,453.77,454.12,453.35,453.94,7226.0,438.3021,438.6401,437.8964,438.4663,7226.0
2022-12-12 12:00:00,453.81,454.82,453.78,453.85,36326.0,438.3407,439.3163,438.3117,438.3793,36326.0
2022-12-12 12:10:00,453.86,454.17,453.54,454.14,11807.0,438.389,438.6884,438.0799,438.6594,11807.0
2022-12-12 12:20:00,453.83,453.83,453.32,453.7,3100.0,438.36,438.36,437.8674,438.2344,3100.0
2022-12-12 12:30:00,453.63,453.88,453.28,453.83,7329.0,438.1668,438.4083,437.8288,438.36,7329.0
2022-12-12 12:40:00,453.92,454.08,453.72,453.98,4477.0,438.4469,438.6015,438.2538,438.5049,4477.0
2022-12-12 12:50:00,453.88,454.32,453.88,454.16,2131.0,438.4083,438.8333,438.4083,438.6788,2131.0
2022-12-12 13:00:00,454.1,454.28,453.29,453.86,3975.0,438.6208,438.7947,437.8384,438.389,3975.0
2022-12-12 13:10:00,453.78,453.81,453.15,453.61,6141.0,438.3117,438.3407,437.7032,438.1475,6141.0
2022-12-12 13:20:00,453.62,453.62,452.92,453.14,1632.0,438.1572,438.1572,437.481,437.6935,1632.0
2022-12-12 13:30:00,453.16,453.64,453.15,453.64,6140.0,437.7129,438.1765,437.7032,438.1765,6140.0
2022-12-12 13:40:00,453.72,453.99,453.66,453.97,30500.0,438.2538,438.5146,438.1958,438.4952,30500.0
2022-12-12 13:50:00,454.04,454.2,453.48,453.73,39261.0,438.5629,438.7174,438.0219,438.2634,39261.0
2022-12-12 14:00:00,453.86,453.94,453.42,453.56,13981.0,438.389,438.4663,437.964,438.0992,13981.0
2022-12-12 14:10:00,453.57,453.79,453.42,453.6,14359.0,438.1089,438.3214,437.964,438.1379,14359.0
2022-12-12 14:20:00,453.6,453.82,453.39,453.61,8987.0,438.1379,438.3504,437.935,438.1475,8987.0
2022-12-12 14:30:00,453.48,453.52,453.29,453.45,11292.0,438.0219,438.0606,437.8384,437.993,11292.0
2022-12-12 14:40:00,453.49,453.92,453.49,453.72,7425.0,438.0316,438.4469,438.0316,438.2538,7425.0
2022-12-12 14:50:00,453.72,454.82,453.71,454.62,9128.0,438.2538,439.3163,438.2441,439.1231,9128.0
2022-12-12 15:00:00,454.67,455.48,454.67,455.44,15089.0,439.1714,439.9538,439.1714,439.9151,15089.0
2022-12-12 15:10:00,455.49,455.79,455.27,455.68,13181.0,439.9634,440.2532,439.7509,440.147,13181.0
2022-12-12 15:20:00,455.71,456.27,455.5,456.16,15698.0,440.1759,440.7168,439.9731,440.6106,15698.0
2022-12-12 15:30:00,456.2,456.44,456.15,456.26,14493.0,440.6492,440.881,440.6009,440.7072,14493.0
2022-12-12 15:40:00,456.25,456.31,455.57,455.62,24648.0,440.6975,440.7555,440.0407,440.089,24648.0
2022-12-12 15:50:00,455.6,456.01,455.34,455.84,82962.0,440.0697,440.4657,439.8185,440.3015,82962.0
2022-12-13 09:30:00,468.81,469.57,464.92,465.71,32052.0,452.8294,453.5635,449.072,449.8351,32052.0
2022-12-13 09:40:00,465.37,469.14,465.17,468.14,51132.0,449.5066,453.1481,449.3135,452.1822,51132.0
2022-12-13 09:50:00,468.14,469.03,467.19,467.26,17634.0,452.1822,453.0419,451.2646,451.3322,17634.0
2022-12-13 10:00:00,467.4,467.75,465.57,466.23,8760.0,451.4674,451.8055,449.6998,450.3373,8760.0
2022-12-13 10:10:00,465.97,466.26,464.24,464.43,11357.0,450.0862,450.3663,448.4152,448.5987,11357.0
2022-12-13 10:20:00,464.35,464.35,461.37,461.88,7995.0,448.5214,448.5214,445.643,446.1356,7995.0
2022-12-13 10:30:00,462.21,463.24,460.88,460.88,12380.0,446.4544,447.4493,445.1697,445.1697,12380.0
2022-12-13 10:40:00,460.77,462.54,460.68,460.71,10168.0,445.0634,446.7731,444.9765,445.0055,10168.0
2022-12-13 10:50:00,460.81,461.46,460.34,460.7,9032.0,445.1021,445.7299,444.6481,444.9958,9032.0
2022-12-13 11:00:00,460.9,461.69,460.5,461.11,7335.0,445.189,445.9521,444.8027,445.3919,7335.0
2022-12-13 11:10:00,460.95,461.88,460.95,461.23,7291.0,445.2373,446.1356,445.2373,445.5078,7291.0
2022-12-13 11:20:00,461.09,461.32,460.26,461.07,8794.0,445.3725,445.5947,444.5708,445.3532,8794.0
2022-12-13 11:30:00,461.15,461.98,461.01,461.31,5818.0,445.4305,446.2322,445.2953,445.585,5818.0
2022-12-13 11:40:00,461.24,461.31,458.87,459.22,8560.0,445.5174,445.585,443.2282,443.5663,8560.0
2022-12-13 11:50:00,459.19,459.35,458.23,458.86,5994.0,443.5373,443.6919,442.61,443.2186,5994.0
2022-12-13 12:00:00,459.1,459.69,458.96,459.39,7854.0,443.4504,444.0203,443.3151,443.7305,7854.0
2022-12-13 12:10:00,458.86,458.86,456.45,456.46,16889.0,443.2186,443.2186,440.8907,440.9004,16889.0
2022-12-13 12:20:00,456.55,457.74,456.54,457.42,3760.0,440.9873,442.1367,440.9776,441.8276,3760.0
2022-12-13 12:30:00,456.96,457.44,456.37,457.42,4241.0,441.3833,441.847,440.8134,441.8276,4241.0
2022-12-13 12:40:00,457.19,457.52,455.64,455.73,19488.0,441.6055,441.9242,440.1083,440.1952,19488.0
2022-12-13 12:50:00,455.7,456.71,455.62,456.38,9640.0,440.1663,441.1418,440.089,440.8231,9640.0
2022-12-13 13:00:00,456.65,457.62,456.65,457.17,11483.0,441.0839,442.0208,441.0839,441.5862,11483.0
2022-12-13 13:10:00,457.54,458.97,457.52,458.76,8102.0,441.9436,443.3248,441.9242,443.122,8102.0
2022-12-13 13:20:00,458.72,459.41,458.72,459.18,2294.0,443.0833,443.7498,443.0833,443.5276,2294.0
2022-12-13 13:30:00,459.27,459.61,458.83,459.16,3347.0,443.6146,443.943,443.1896,443.5083,3347.0
2022-12-13 13:40:00,458.96,459.35,458.44,458.46,4029.0,443.3151,443.6919,442.8129,442.8322,4029.0
2022-12-13 13:50:00,458.43,458.89,457.74,458.89,9601.0,442.8032,443.2475,442.1367,443.2475,9601.0
2022-12-13 14:00:00,458.97,459.99,458.62,458.62,10885.0,443.3248,444.31,442.9867,442.9867,10885.0
2022-12-13 14:10:00,458.52,458.91,458.42,458.5,2297.0,442.8901,443.2669,442.7936,442.8708,2297.0
2022-12-13 14:20:00,458.47,458.74,458.33,458.69,3056.0,442.8418,443.1026,442.7066,443.0544,3056.0
2022-12-13 14:30:00,458.74,459.21,458.33,459.09,4047.0,443.1026,443.5566,442.7066,443.4407,4047.0
2022-12-13 14:40:00,459.33,460.45,459.22,459.95,6144.0,443.6725,444.7544,443.5663,444.2714,6144.0
2022-12-13 14:50:00,459.84,459.85,458.05,458.45,4529.0,444.1651,444.1748,442.4362,442.8225,4529.0
2022-12-13 15:00:00,458.21,458.21,456.51,457.29,16171.0,442.5907,442.5907,440.9487,441.7021,16171.0
2022-12-13 15:10:00,457.35,458.3,456.77,458.2,5716.0,441.76,442.6776,441.1998,442.5811,5716.0
2022-12-13 15:20:00,458.1,458.95,457.93,458.81,17425.0,442.4845,443.3055,442.3203,443.1703,17425.0
2022-12-13 15:30:00,458.9,459.62,458.3,458.36,13624.0,443.2572,443.9526,442.6776,442.7356,13624.0
2022-12-13 15:40:00,458.24,459.21,458.1,458.66,33367.0,442.6197,443.5566,442.4845,443.0254,33367.0
2022-12-13 15:50:00,458.73,459.66,458.33,458.7,78969.0,443.093,443.9913,442.7066,443.064,78969.0
2022-12-14 09:30:00,458.32,460.51,458.32,460.3,11184.0,442.697,444.8123,442.697,444.6095,11184.0
2022-12-14 09:40:00,459.89,459.94,458.73,459.36,11141.0,444.2134,444.2617,443.093,443.7015,11141.0
2022-12-14 09:50:00,459.4,460.06,459.31,459.8,5227.0,443.7401,444.3777,443.6532,444.1265,5227.0
2022-12-14 10:00:00,459.73,459.92,459.01,459.23,3327.0,444.0589,444.2424,443.3634,443.5759,3327.0
2022-12-14 10:10:00,459.1,460.15,459.1,460.1,38005.0,443.4504,444.4646,443.4504,444.4163,38005.0
2022-12-14 10:20:00,460.01,460.26,459.46,460.05,14373.0,444.3294,444.5708,443.7981,444.368,14373.0
2022-12-14 10:30:00,460.02,460.36,459.76,459.96,24319.0,444.339,444.6674,444.0879,444.2811,24319.0
2022-12-14 10:40:00,459.98,460.6,459.98,460.45,33966.0,444.3004,444.8992,444.3004,444.7544,33966.0
2022-12-14 10:50:00,460.49,460.82,460.34,460.82,9919.0,444.793,445.1117,444.6481,445.1117,9919.0
2022-12-14 11:00:00,460.94,461.8,460.91,460.96,8663.0,445.2277,446.0583,445.1987,445.247,8663.0
2022-12-14 11:10:00,461.02,461.5,461.02,461.5,16402.0,445.3049,445.7686,445.3049,445.7686,16402.0
2022-12-14 11:20:00,461.33,462.0,461.33,461.85,4952.0,445.6044,446.2515,445.6044,446.1066,4952.0
2022-12-14 11:30:00,461.83,461.95,461.43,461.59,4321.0,446.0873,446.2032,445.701,445.8555,4321.0
2022-12-14 11:40:00,461.57,461.66,460.85,460.85,2200.0,445.8362,445.9231,445.1407,445.1407,2200.0
2022-12-14 11:50:00,460.78,461.24,460.6,460.88,5366.0,445.0731,445.5174,444.8992,445.1697,5366.0
2022-12-14 12:00:00,460.72,461.14,460.72,460.83,5010.0,445.0152,445.4208,445.0152,445.1214,5010.0
2022-12-14 12:10:00,460.74,460.84,460.36,460.59,3927.0,445.0345,445.1311,444.6674,444.8896,3927.0
2022-12-14 12:20:00,460.78,460.89,460.33,460.48,3912.0,445.0731,445.1794,444.6384,444.7833,3912.0
2022-12-14 12:30:00,460.41,460.75,460.23,460.67,3758.0,444.7157,445.0441,444.5419,444.9669,3758.0
2022-12-14 12:40:00,460.61,460.78,460.42,460.48,5417.0,444.9089,445.0731,444.7254,444.7833,5417.0
2022-12-14 12:50:00,460.36,460.51,460.15,460.24,4200.0,444.6674,444.8123,444.4646,444.5515,4200.0
2022-12-14 13:00:00,460.3,461.01,460.27,460.8,10409.0,444.6095,445.2953,444.5805,445.0924,10409.0
2022-12-14 13:10:00,460.83,461.18,460.78,460.93,5474.0,445.1214,445.4595,445.0731,445.218,5474.0
2022-12-14 13:20:00,461.0,461.26,460.89,460.92,4400.0,445.2856,445.5367,445.1794,445.2083,4400.0
2022-12-14 13:30:00,460.97,462.12,460.97,462.12,22417.0,445.2566,446.3674,445.2566,446.3674,22417.0
2022-12-14 13:40:00,462.16,462.22,461.73,461.74,14909.0,446.4061,446.464,445.9907,446.0004,14909.0
2022-12-14 13:50:00,461.77,462.39,461.71,462.0,5082.0,446.0294,446.6282,445.9714,446.2515,5082.0
2022-12-14 14:00:00,461.88,461.89,455.1,455.92,64550.0,446.1356,446.1453,439.5867,440.3788,64550.0
2022-12-14 14:10:00,456.27,457.66,455.3,457.48,15614.0,440.7168,442.0595,439.7799,441.8856,15614.0
2022-12-14 14:20:00,457.4,458.09,457.0,457.43,7584.0,441.8083,442.4748,441.422,441.8373,7584.0
2022-12-14 14:30:00,456.7,457.62,453.25,454.81,23687.0,441.1322,442.0208,437.7998,439.3066,23687.0
2022-12-14 14:40:00,454.29,457.86,454.29,456.39,25336.0,438.8043,442.2526,438.8043,440.8328,25336.0
2022-12-14 14:50:00,457.2,457.2,455.01,456.64,12337.0,441.6151,441.6151,439.4998,441.0742,12337.0
2022-12-14 15:00:00,457.08,459.07,455.92,458.45,8142.0,441.4992,443.4214,440.3788,442.8225,8142.0
2022-12-14 15:10:00,458.87,461.34,457.8,458.34,13520.0,443.2282,445.614,442.1947,442.7163,13520.0
2022-12-14 15:20:00,458.74,458.77,456.16,456.17,15643.0,443.1026,443.1316,440.6106,440.6203,15643.0
2022-12-14 15:30:00,455.42,455.71,454.45,455.54,19521.0,439.8958,440.1759,438.9589,440.0117,19521.0
2022-12-14 15:40:00,455.54,456.7,455.21,456.7,14823.0,440.0117,441.1322,439.693,441.1322,14823.0
2022-12-14 15:50:00,456.54,458.04,456.43,456.43,55417.0,440.9776,442.4265,440.8714,440.8714,55417.0
2022-12-15 09:30:00,450.8,451.63,448.59,450.4,52013.0,435.4333,436.235,433.2986,435.0469,52013.0
2022-12-15 09:40:00,450.43,450.86,449.42,449.83,43098.0,435.0759,435.4913,434.1003,434.4964,43098.0
2022-12-15 09:50:00,450.02,450.16,446.9,447.47,34542.0,434.6799,434.8151,431.6662,432.2168,34542.0
2022-12-15 10:00:00,447.64,447.64,446.71,447.22,29355.0,432.381,432.381,431.4827,431.9753,29355.0
2022-12-15 10:10:00,447.48,448.25,446.93,448.07,20404.0,432.2265,432.9702,431.6952,432.7964,20404.0
2022-12-15 10:20:00,448.09,448.37,447.43,448.19,6790.0,432.8157,433.0861,432.1782,432.9123,6790.0
2022-12-15 10:30:00,447.98,449.3,447.64,449.22,14751.0,432.7094,433.9844,432.381,433.9072,14751.0
2022-12-15 10:40:00,448.99,449.17,447.79,447.79,4367.0,433.685,433.8589,432.5259,432.5259,4367.0
2022-12-15 10:50:00,447.58,447.94,446.78,447.27,19216.0,432.3231,432.6708,431.5503,432.0236,19216.0
2022-12-15 11:00:00,447.43,447.85,446.88,446.95,3376.0,432.1782,432.5839,431.6469,431.7145,3376.0
2022-12-15 11:10:00,446.92,446.92,445.35,446.22,15039.0,431.6856,431.6856,430.1691,431.0094,15039.0
2022-12-15 11:20:00,446.26,446.45,445.29,445.6,15588.0,431.0481,431.2316,430.1111,430.4106,15588.0
2022-12-15 11:30:00,445.78,446.48,445.42,446.12,5639.0,430.5844,431.2606,430.2367,430.9128,5639.0
2022-12-15 11:40:00,446.24,446.26,445.49,445.56,3964.0,431.0287,431.0481,430.3043,430.3719,3964.0
2022-12-15 11:50:00,445.63,446.35,445.53,446.13,4620.0,430.4395,431.135,430.3429,430.9225,4620.0
2022-12-15 12:00:00,446.23,446.92,446.19,446.92,4394.0,431.0191,431.6856,430.9804,431.6856,4394.0
2022-12-15 12:10:00,446.85,447.47,446.48,447.36,3765.0,431.6179,432.2168,431.2606,432.1106,3765.0
2022-12-15 12:20:00,446.98,447.15,446.41,447.09,8911.0,431.7435,431.9077,431.1929,431.8498,8911.0
2022-12-15 12:30:00,447.3,448.01,447.18,447.31,5129.0,432.0526,432.7384,431.9367,432.0623,5129.0
2022-12-15 12:40:00,447.13,447.38,446.46,446.49,1664.0,431.8884,432.1299,431.2412,431.2702,1664.0
2022-12-15 12:50:00,446.61,446.81,446.06,446.24,3420.0,431.3861,431.5793,430.8549,431.0287,3420.0
2022-12-15 13:00:00,446.1,446.13,445.07,445.27,7967.0,430.8935,430.9225,429.8986,430.0918,7967.0
2022-12-15 13:10:00,445.4,445.7,445.18,445.18,5623.0,430.2174,430.5071,430.0049,430.0049,5623.0
2022-12-15 13:20:00,445.02,445.34,444.95,445.28,3273.0,429.8503,430.1594,429.7827,430.1015,3273.0
2022-12-15 13:30:00,445.16,445.89,444.94,445.75,13509.0,429.9856,430.6907,429.7731,430.5554,13509.0
2022-12-15 13:40:00,445.83,445.95,445.28,445.29,3500.0,430.6327,430.7486,430.1015,430.1111,3500.0
2022-12-15 13:50:00,445.35,446.0,445.14,446.0,7027.0,430.1691,430.7969,429.9662,430.7969,7027.0
2022-12-15 14:00:00,445.98,446.3,445.3,445.3,3962.0,430.7776,431.0867,430.1208,430.1208,3962.0
2022-12-15 14:10:00,445.27,445.79,445.27,445.79,3868.0,430.0918,430.5941,430.0918,430.5941,3868.0
2022-12-15 14:20:00,445.83,445.89,445.52,445.8,5064.0,430.6327,430.6907,430.3333,430.6037,5064.0
2022-12-15 14:30:00,445.83,447.0,445.83,446.76,12134.0,430.6327,431.7628,430.6327,431.531,12134.0
2022-12-15 14:40:00,447.1,447.38,446.72,446.98,8018.0,431.8594,432.1299,431.4924,431.7435,8018.0
2022-12-15 14:50:00,447.0,447.91,446.51,447.88,13206.0,431.7628,432.6418,431.2895,432.6128,13206.0
2022-12-15 15:00:00,448.02,448.35,447.82,448.24,9349.0,432.7481,433.0668,432.5549,432.9606,9349.0
2022-12-15 15:10:00,448.29,448.3,446.91,446.91,18920.0,433.0089,433.0185,431.6759,431.6759,18920.0
2022-12-15 15:20:00,446.98,447.83,446.98,447.82,9322.0,431.7435,432.5645,431.7435,432.5549,9322.0
2022-12-15 15:30:00,447.8,447.92,446.82,447.03,13140.0,432.5356,432.6515,431.589,431.7918,13140.0
2022-12-15 15:40:00,447.09,447.09,445.81,445.97,12954.0,431.8498,431.8498,430.6134,430.7679,12954.0
2022-12-15 15:50:00,445.77,446.47,445.71,446.22,80012.0,430.5748,431.2509,430.5168,431.0094,80012.0
2022-12-16 09:30:00,439.59,441.64,439.38,440.37,34909.0,426.2126,428.2003,426.009,426.9689,34909.0
2022-12-16 09:40:00,440.06,442.44,439.89,442.37,18983.0,426.6683,428.9759,426.5035,428.908,18983.0
2022-12-16 09:50:00,442.57,442.57,441.74,442.09,8215.0,429.102,429.102,428.2972,428.6366,8215.0
2022-12-16 10:00:00,441.29,441.69,439.14,439.17,12514.0,427.8609,428.2487,425.7763,425.8054,12514.0
2022-12-16 10:10:00,439.2,439.34,438.11,438.95,13499.0,425.8345,425.9702,424.7777,425.5921,13499.0
2022-12-16 10:20:00,438.5,439.01,438.35,438.36,7298.0,425.1558,425.6503,425.0104,425.0201,7298.0
2022-12-16 10:30:00,438.37,438.82,437.73,438.69,9017.0,425.0298,425.4661,424.4092,425.34,9017.0
2022-12-16 10:40:00,438.63,439.64,438.62,439.38,4711.0,425.2819,426.2611,425.2722,426.009,4711.0
2022-12-16 10:50:00,439.08,439.31,438.8,439.0,4663.0,425.7182,425.9412,425.4467,425.6406,4663.0
2022-12-16 11:00:00,439.43,439.44,438.79,438.79,6468.0,426.0575,426.0672,425.437,425.437,6468.0
2022-12-16 11:10:00,438.6,439.97,438.14,439.58,5862.0,425.2528,426.5811,424.8068,426.2029,5862.0
2022-12-16 11:20:00,439.5,439.59,438.69,438.89,4231.0,426.1254,426.2126,425.34,425.5339,4231.0
2022-12-16 11:30:00,439.22,439.41,438.9,439.4,5108.0,425.8539,426.0381,425.5436,426.0284,5108.0
2022-12-16 11:40:00,439.1,439.2,437.67,437.67,10027.0,425.7376,425.8345,424.3511,424.3511,10027.0
2022-12-16 11:50:00,437.84,438.05,437.43,437.46,2677.0,424.5159,424.7195,424.1184,424.1475,2677.0
2022-12-16 12:00:00,437.77,438.05,437.49,437.65,6160.0,424.448,424.7195,424.1765,424.3317,6160.0
2022-12-16 12:10:00,437.41,437.89,437.11,437.89,3167.0,424.099,424.5644,423.8081,424.5644,3167.0
2022-12-16 12:20:00,437.93,437.98,437.62,437.8,2337.0,424.6032,424.6516,424.3026,424.4771,2337.0
2022-12-16 12:30:00,437.99,438.62,437.86,438.4,4536.0,424.6613,425.2722,424.5353,425.0589,4536.0
2022-12-16 12:40:00,438.3,438.3,437.37,437.61,7761.0,424.9619,424.9619,424.0602,424.2929,7761.0
2022-12-16 12:50:00,437.66,437.69,436.65,436.74,6794.0,424.3414,424.3705,423.3621,423.4494,6794.0
2022-12-16 13:00:00,436.79,437.14,436.58,436.96,6208.0,423.4978,423.8372,423.2942,423.6627,6208.0
2022-12-16 13:10:00,437.17,437.41,436.89,436.96,7234.0,423.8663,424.099,423.5948,423.6627,7234.0
2022-12-16 13:20:00,436.82,437.15,436.82,436.88,4516.0,423.5269,423.8469,423.5269,423.5851,4516.0
2022-12-16 13:30:00,436.76,437.62,436.75,437.25,7315.0,423.4688,424.3026,423.4591,423.9438,7315.0
2022-12-16 13:40:00,437.09,437.76,437.06,437.64,2517.0,423.7887,424.4383,423.7596,424.322,2517.0
2022-12-16 13:50:00,437.53,437.54,436.99,437.27,7195.0,424.2153,424.225,423.6918,423.9632,7195.0
2022-12-16 14:00:00,437.31,437.88,437.25,437.88,6267.0,424.002,424.5547,423.9438,424.5547,6267.0
2022-12-16 14:10:00,437.94,438.6,437.86,438.23,4400.0,424.6129,425.2528,424.5353,424.894,4400.0
2022-12-16 14:20:00,438.18,438.18,437.6,437.62,2522.0,424.8455,424.8455,424.2832,424.3026,2522.0
2022-12-16 14:30:00,437.62,437.63,437.12,437.5,3811.0,424.3026,424.3123,423.8178,424.1862,3811.0
2022-12-16 14:40:00,437.5,437.78,437.5,437.77,3257.0,424.1862,424.4577,424.1862,424.448,3257.0
2022-12-16 14:50:00,437.87,439.12,437.82,438.88,4660.0,424.545,425.7569,424.4965,425.5242,4660.0
2022-12-16 15:00:00,438.76,439.0,438.03,438.03,6900.0,425.4079,425.6406,424.7001,424.7001,6900.0
2022-12-16 15:10:00,438.01,439.67,438.01,439.25,28188.0,424.6807,426.2902,424.6807,425.883,28188.0
2022-12-16 15:20:00,439.15,439.69,439.02,439.43,8199.0,425.786,426.3096,425.66,426.0575,8199.0
2022-12-16 15:30:00,439.49,440.25,439.46,439.97,13506.0,426.1157,426.8526,426.0866,426.5811,13506.0
2022-12-16 15:40:00,439.93,440.44,439.7,439.7,13503.0,426.5423,427.0368,426.3193,426.3193,13503.0
2022-12-16 15:50:00,439.82,441.0,439.56,439.96,52003.0,426.4356,427.5797,426.1836,426.5714,52003.0
2022-12-19 09:30:00,439.68,441.17,439.42,440.7,34556.0,426.2999,427.7446,426.0478,427.2889,34556.0
2022-12-19 09:40:00,440.59,440.59,437.81,438.27,18619.0,427.1822,427.1822,424.4868,424.9328,18619.0
2022-12-19 09:50:00,438.43,438.59,437.6,438.15,14012.0,425.0879,425.2431,424.2832,424.8165,14012.0
2022-12-19 10:00:00,438.32,438.54,437.84,438.09,15014.0,424.9813,425.1946,424.5159,424.7583,15014.0
2022-12-19 10:10:00,438.11,439.07,438.0,439.03,16329.0,424.7777,425.7085,424.671,425.6697,16329.0
2022-12-19 10:20:00,439.1,440.21,439.02,439.87,11390.0,425.7376,426.8138,425.66,426.4841,11390.0
2022-12-19 10:30:00,439.72,439.85,438.88,439.07,26153.0,426.3387,426.4647,425.5242,425.7085,26153.0
2022-12-19 10:40:00,439.08,439.32,438.91,439.32,6416.0,425.7182,425.9509,425.5533,425.9509,6416.0
2022-12-19 10:50:00,438.97,439.11,437.43,437.43,34672.0,425.6115,425.7472,424.1184,424.1184,34672.0
2022-12-19 11:00:00,437.38,437.81,437.33,437.81,14279.0,424.0699,424.4868,424.0214,424.4868,14279.0
2022-12-19 11:10:00,437.88,438.08,437.4,438.07,4982.0,424.5547,424.7486,424.0893,424.7389,4982.0
2022-12-19 11:20:00,438.08,438.08,437.62,438.04,4947.0,424.7486,424.7486,424.3026,424.7098,4947.0
2022-12-19 11:30:00,437.88,437.89,436.83,436.84,5692.0,424.5547,424.5644,423.5366,423.5463,5692.0
2022-12-19 11:40:00,436.83,437.45,436.39,437.31,6229.0,423.5366,424.1378,423.11,424.002,6229.0
2022-12-19 11:50:00,437.29,437.3,436.65,436.86,8144.0,423.9826,423.9923,423.3621,423.5657,8144.0
2022-12-19 12:00:00,436.91,437.2,436.81,436.94,5967.0,423.6142,423.8954,423.5172,423.6433,5967.0
2022-12-19 12:10:00,436.95,437.4,436.87,436.87,2991.0,423.653,424.0893,423.5754,423.5754,2991.0
2022-12-19 12:20:00,436.98,437.0,436.47,436.5,9037.0,423.6821,423.7015,423.1876,423.2167,9037.0
2022-12-19 12:30:00,436.48,436.57,436.08,436.37,15133.0,423.1973,423.2845,422.8095,423.0906,15133.0
2022-12-19 12:40:00,436.44,436.56,435.91,436.56,4408.0,423.1585,423.2748,422.6446,423.2748,4408.0
2022-12-19 12:50:00,436.52,436.73,436.35,436.39,7248.0,423.2361,423.4397,423.0712,423.11,7248.0
2022-12-19 13:00:00,436.34,436.53,435.93,435.93,7379.0,423.0615,423.2458,422.664,422.664,7379.0
2022-12-19 13:10:00,436.02,436.44,436.01,436.35,3047.0,422.7513,423.1585,422.7416,423.0712,3047.0
2022-12-19 13:20:00,436.43,436.77,435.76,435.96,29329.0,423.1488,423.4785,422.4992,422.6931,29329.0
2022-12-19 13:30:00,435.92,435.92,435.31,435.41,8518.0,422.6543,422.6543,422.0629,422.1598,8518.0
2022-12-19 13:40:00,435.46,435.48,434.82,435.17,15278.0,422.2083,422.2277,421.5878,421.9271,15278.0
2022-12-19 13:50:00,435.03,435.19,434.57,434.63,2745.0,421.7914,421.9465,421.3454,421.4036,2745.0
2022-12-19 14:00:00,434.55,434.63,433.79,434.58,31230.0,421.326,421.4036,420.5891,421.3551,31230.0
2022-12-19 14:10:00,434.66,434.76,434.24,434.33,25355.0,421.4327,421.5296,421.0254,421.1127,25355.0
2022-12-19 14:20:00,434.23,434.54,433.79,433.79,22948.0,421.0158,421.3163,420.5891,420.5891,22948.0
2022-12-19 14:30:00,433.67,434.02,433.62,433.89,13891.0,420.4728,420.8121,420.4243,420.6861,13891.0
2022-12-19 14:40:00,433.87,434.35,433.44,433.85,12298.0,420.6667,421.1321,420.2498,420.6473,12298.0
2022-12-19 14:50:00,433.87,433.87,433.23,433.59,16987.0,420.6667,420.6667,420.0462,420.3952,16987.0
2022-12-19 15:00:00,433.55,433.63,433.04,433.41,9625.0,420.3564,420.434,419.862,420.2207,9625.0
2022-12-19 15:10:00,433.34,433.73,433.26,433.73,12089.0,420.1528,420.531,420.0753,420.531,12089.0
2022-12-19 15:20:00,433.74,434.37,433.61,434.1,15234.0,420.5407,421.1515,420.4146,420.8897,15234.0
2022-12-19 15:30:00,434.21,434.8,434.13,434.13,11362.0,420.9964,421.5684,420.9188,420.9188,11362.0
2022-12-19 15:40:00,434.11,434.89,433.82,434.41,13786.0,420.8994,421.6557,420.6182,421.1903,13786.0
2022-12-19 15:50:00,434.41,435.39,434.39,434.93,96908.0,421.1903,422.1405,421.1709,421.6944,96908.0
2022-12-20 09:30:00,433.88,435.87,433.88,435.84,20088.0,420.6764,422.6058,420.6764,422.5768,20088.0
2022-12-20 09:40:00,435.86,436.04,433.98,434.32,18754.0,422.5961,422.7707,420.7734,421.103,18754.0
2022-12-20 09:50:00,434.1,435.97,433.85,435.87,15372.0,420.8897,422.7028,420.6473,422.6058,15372.0
2022-12-20 10:00:00,435.88,437.15,435.88,437.02,8034.0,422.6155,423.8469,422.6155,423.7208,8034.0
2022-12-20 10:10:00,437.1,437.92,436.68,437.89,13324.0,423.7984,424.5935,423.3912,424.5644,13324.0
2022-12-20 10:20:00,437.76,438.27,437.56,437.87,19962.0,424.4383,424.9328,424.2444,424.545,19962.0
2022-12-20 10:30:00,438.13,439.25,437.89,438.9,19367.0,424.7971,425.883,424.5644,425.5436,19367.0
2022-12-20 10:40:00,439.05,439.36,438.6,438.91,13680.0,425.6891,425.9896,425.2528,425.5533,13680.0
2022-12-20 10:50:00,438.72,439.18,438.44,438.49,12514.0,425.3691,425.8151,425.0976,425.1461,12514.0
2022-12-20 11:00:00,438.3,438.74,438.05,438.22,15294.0,424.9619,425.3885,424.7195,424.8843,15294.0
2022-12-20 11:10:00,438.06,438.06,436.3,436.67,16072.0,424.7292,424.7292,423.0228,423.3815,16072.0
2022-12-20 11:20:00,436.72,436.83,436.28,436.61,8118.0,423.43,423.5366,423.0034,423.3233,8118.0
2022-12-20 11:30:00,436.69,437.2,436.56,436.86,8388.0,423.4009,423.8954,423.2748,423.5657,8388.0
2022-12-20 11:40:00,436.9,437.1,436.49,436.9,7245.0,423.6045,423.7984,423.207,423.6045,7245.0
2022-12-20 11:50:00,436.88,437.66,436.7,437.48,6568.0,423.5851,424.3414,423.4106,424.1668,6568.0
2022-12-20 12:00:00,437.61,438.26,437.61,438.03,13259.0,424.2929,424.9231,424.2929,424.7001,13259.0
2022-12-20 12:10:00,438.06,438.24,437.57,437.6,8811.0,424.7292,424.9037,424.2541,424.2832,8811.0
2022-12-20 12:20:00,437.59,437.97,437.32,437.56,5589.0,424.2735,424.6419,424.0117,424.2444,5589.0
2022-12-20 12:30:00,437.4,437.48,436.89,437.08,5713.0,424.0893,424.1668,423.5948,423.779,5713.0
2022-12-20 12:40:00,437.16,437.83,437.16,437.59,5055.0,423.8566,424.5062,423.8566,424.2735,5055.0
2022-12-20 12:50:00,437.74,438.56,437.74,438.2,3238.0,424.4189,425.214,424.4189,424.8649,3238.0
2022-12-20 13:00:00,438.4,438.64,438.13,438.19,2642.0,425.0589,425.2915,424.7971,424.8552,2642.0
2022-12-20 13:10:00,438.18,438.47,437.93,437.99,2441.0,424.8455,425.1267,424.6032,424.6613,2441.0
2022-12-20 13:20:00,437.89,438.69,437.86,438.35,4558.0,424.5644,425.34,424.5353,425.0104,4558.0
2022-12-20 13:30:00,438.47,439.58,438.47,439.44,10837.0,425.1267,426.2029,425.1267,426.0672,10837.0
2022-12-20 13:40:00,439.48,439.57,438.84,438.84,4791.0,426.106,426.1932,425.4855,425.4855,4791.0
2022-12-20 13:50:00,438.88,439.0,438.69,438.76,2248.0,425.5242,425.6406,425.34,425.4079,2248.0
2022-12-20 14:00:00,438.8,439.0,438.5,438.77,17471.0,425.4467,425.6406,425.1558,425.4176,17471.0
2022-12-20 14:10:00,439.06,439.35,438.82,438.93,4371.0,425.6988,425.9799,425.4661,425.5727,4371.0
2022-12-20 14:20:00,438.85,438.9,438.44,438.63,6854.0,425.4952,425.5436,425.0976,425.2819,6854.0
2022-12-20 14:30:00,438.62,438.62,438.07,438.13,2401.0,425.2722,425.2722,424.7389,424.7971,2401.0
2022-12-20 14:40:00,438.21,438.21,437.72,437.72,4958.0,424.8746,424.8746,424.3995,424.3995,4958.0
2022-12-20 14:50:00,437.58,438.09,437.49,437.89,14544.0,424.2638,424.7583,424.1765,424.5644,14544.0
2022-12-20 15:00:00,437.9,437.92,437.42,437.59,8341.0,424.5741,424.5935,424.1087,424.2735,8341.0
2022-12-20 15:10:00,437.61,437.9,437.45,437.68,5390.0,424.2929,424.5741,424.1378,424.3608,5390.0
2022-12-20 15:20:00,437.49,438.1,437.36,438.06,10922.0,424.1765,424.768,424.0505,424.7292,10922.0
2022-12-20 15:30:00,437.96,438.54,437.87,438.53,10335.0,424.6322,425.1946,424.545,425.1849,10335.0
2022-12-20 15:40:00,438.51,438.68,438.27,438.36,20348.0,425.1655,425.3303,424.9328,425.0201,20348.0
2022-12-20 15:50:00,438.35,438.35,437.06,437.18,87754.0,425.0104,425.0104,423.7596,423.876,87754.0
2022-12-21 09:30:00,441.07,442.4,441.07,442.26,24541.0,427.6476,428.9371,427.6476,428.8014,24541.0
2022-12-21 09:40:00,442.34,442.41,441.64,441.81,46732.0,428.879,428.9468,428.2003,428.3651,46732.0
2022-12-21 09:50:00,441.63,442.21,441.4,441.8,11561.0,428.1906,428.7529,427.9676,428.3554,11561.0
2022-12-21 10:00:00,442.06,443.69,441.9,443.65,13112.0,428.6075,430.1879,428.4523,430.1491,13112.0
2022-12-21 10:10:00,443.64,443.64,443.15,443.25,7033.0,430.1394,430.1394,429.6643,429.7613,7033.0
2022-12-21 10:20:00,443.35,444.03,443.06,444.02,7409.0,429.8582,430.5175,429.577,430.5078,7409.0
2022-12-21 10:30:00,444.22,445.38,444.04,445.36,11761.0,430.7017,431.8264,430.5272,431.807,11761.0
2022-12-21 10:40:00,445.48,445.96,445.47,445.68,13610.0,431.9234,432.3888,431.9137,432.1173,13610.0
2022-12-21 10:50:00,445.86,446.09,445.5,445.9,80127.0,432.2918,432.5148,431.9428,432.3306,80127.0
2022-12-21 11:00:00,445.95,446.26,445.54,445.93,10238.0,432.3791,432.6797,431.9816,432.3597,10238.0
2022-12-21 11:10:00,445.96,446.17,445.58,445.67,5760.0,432.3888,432.5924,432.0204,432.1076,5760.0
2022-12-21 11:20:00,445.75,446.01,445.26,446.0,6527.0,432.1852,432.4373,431.7101,432.4276,6527.0
2022-12-21 11:30:00,445.83,446.2,445.83,445.86,5195.0,432.2627,432.6215,432.2627,432.2918,5195.0
2022-12-21 11:40:00,445.9,445.92,445.29,445.33,3400.0,432.3306,432.35,431.7392,431.778,3400.0
2022-12-21 11:50:00,445.46,445.65,445.16,445.42,5532.0,431.904,432.0882,431.6131,431.8652,5532.0
2022-12-21 12:00:00,445.48,445.53,445.18,445.29,5341.0,431.9234,431.9719,431.6325,431.7392,5341.0
2022-12-21 12:10:00,445.2,445.36,445.01,445.22,3700.0,431.6519,431.807,431.4677,431.6713,3700.0
2022-12-21 12:20:00,445.19,445.57,445.03,445.04,5542.0,431.6422,432.0107,431.4871,431.4968,5542.0
2022-12-21 12:30:00,445.08,445.42,445.08,445.41,2530.0,431.5356,431.8652,431.5356,431.8555,2530.0
2022-12-21 12:40:00,445.54,445.62,445.08,445.37,3335.0,431.9816,432.0591,431.5356,431.8167,3335.0
2022-12-21 12:50:00,445.18,445.58,445.18,445.58,5647.0,431.6325,432.0204,431.6325,432.0204,5647.0
2022-12-21 13:00:00,445.39,445.99,445.39,445.99,1687.0,431.8361,432.4179,431.8361,432.4179,1687.0
2022-12-21 13:10:00,445.97,445.98,445.61,445.67,6067.0,432.3985,432.4082,432.0494,432.1076,6067.0
2022-12-21 13:20:00,445.69,445.7,445.17,445.19,3632.0,432.127,432.1367,431.6228,431.6422,3632.0
2022-12-21 13:30:00,445.25,445.64,445.21,445.44,8085.0,431.7004,432.0785,431.6616,431.8846,8085.0
2022-12-21 13:40:00,445.41,445.85,445.2,445.71,10940.0,431.8555,432.2821,431.6519,432.1464,10940.0
2022-12-21 13:50:00,445.71,446.12,445.71,445.89,16680.0,432.1464,432.5439,432.1464,432.3209,16680.0
2022-12-21 14:00:00,445.96,446.53,445.95,446.35,10691.0,432.3888,432.9414,432.3791,432.7669,10691.0
2022-12-21 14:10:00,446.27,446.57,446.04,446.04,4383.0,432.6894,432.9802,432.4664,432.4664,4383.0
2022-12-21 14:20:00,446.04,446.05,445.47,445.47,4444.0,432.4664,432.4761,431.9137,431.9137,4444.0
2022-12-21 14:30:00,445.49,445.86,445.34,445.35,8857.0,431.9331,432.2918,431.7877,431.7974,8857.0
2022-12-21 14:40:00,445.55,445.58,445.17,445.32,7169.0,431.9913,432.0204,431.6228,431.7683,7169.0
2022-12-21 14:50:00,445.18,445.18,444.56,444.87,8706.0,431.6325,431.6325,431.0314,431.332,8706.0
2022-12-21 15:00:00,444.84,445.0,444.29,444.35,11503.0,431.3029,431.458,430.7696,430.8278,11503.0
2022-12-21 15:10:00,444.48,444.86,444.37,444.62,4593.0,430.9538,431.3223,430.8472,431.0896,4593.0
2022-12-21 15:20:00,444.56,444.64,444.21,444.21,9188.0,431.0314,431.109,430.692,430.692,9188.0
2022-12-21 15:30:00,444.19,444.9,444.19,444.79,10414.0,430.6727,431.361,430.6727,431.2544,10414.0
2022-12-21 15:40:00,444.85,445.04,444.5,445.03,18338.0,431.3126,431.4968,430.9732,431.4871,18338.0
2022-12-21 15:50:00,445.01,445.53,444.17,445.49,132540.0,431.4677,431.9719,430.6533,431.9331,132540.0
2022-12-22 09:30:00,442.6,442.6,439.42,439.57,40885.0,429.131,429.131,426.0478,426.1932,40885.0
2022-12-22 09:40:00,439.38,440.01,439.3,439.39,13747.0,426.009,426.6199,425.9315,426.0187,13747.0
2022-12-22 09:50:00,439.37,439.63,438.89,439.39,8607.0,425.9993,426.2514,425.5339,426.0187,8607.0
2022-12-22 10:00:00,439.38,439.41,437.98,438.31,10056.0,426.009,426.0381,424.6516,424.9716,10056.0
2022-12-22 10:10:00,438.17,438.76,437.54,438.75,9304.0,424.8359,425.4079,424.225,425.3982,9304.0
2022-12-22 10:20:00,438.62,438.62,438.14,438.25,2811.0,425.2722,425.2722,424.8068,424.9134,2811.0
2022-12-22 10:30:00,438.2,438.31,437.69,438.26,9034.0,424.8649,424.9716,424.3705,424.9231,9034.0
2022-12-22 10:40:00,438.09,438.75,437.93,438.6,16490.0,424.7583,425.3982,424.6032,425.2528,16490.0
2022-12-22 10:50:00,438.53,438.7,438.07,438.25,6194.0,425.1849,425.3497,424.7389,424.9134,6194.0
2022-12-22 11:00:00,437.98,438.4,437.92,438.13,3610.0,424.6516,425.0589,424.5935,424.7971,3610.0
2022-12-22 11:10:00,437.85,438.17,437.75,437.98,1370.0,424.5256,424.8359,424.4286,424.6516,1370.0
2022-12-22 11:20:00,437.81,438.23,437.71,437.8,6872.0,424.4868,424.894,424.3899,424.4771,6872.0
2022-12-22 11:30:00,437.8,437.94,437.26,437.26,2969.0,424.4771,424.6129,423.9535,423.9535,2969.0
2022-12-22 11:40:00,436.79,437.29,436.78,437.0,6685.0,423.4978,423.9826,423.4882,423.7015,6685.0
2022-12-22 11:50:00,436.87,436.92,436.55,436.7,3494.0,423.5754,423.6239,423.2652,423.4106,3494.0
2022-12-22 12:00:00,436.93,436.96,436.48,436.62,6464.0,423.6336,423.6627,423.1973,423.333,6464.0
2022-12-22 12:10:00,436.63,436.86,436.02,436.06,8134.0,423.3427,423.5657,422.7513,422.7901,8134.0
2022-12-22 12:20:00,436.03,436.03,434.81,434.81,5774.0,422.761,422.761,421.5781,421.5781,5774.0
2022-12-22 12:30:00,434.79,434.98,434.26,434.33,3604.0,421.5587,421.7429,421.0448,421.1127,3604.0
2022-12-22 12:40:00,434.16,434.5,434.16,434.5,1562.0,420.9479,421.2775,420.9479,421.2775,1562.0
2022-12-22 12:50:00,434.59,434.67,434.39,434.53,3829.0,421.3648,421.4424,421.1709,421.3066,3829.0
2022-12-22 13:00:00,433.99,433.99,433.15,433.17,4144.0,420.7831,420.7831,419.9686,419.988,4144.0
2022-12-22 13:10:00,433.52,434.11,433.51,434.06,1872.0,420.3274,420.8994,420.3177,420.8509,1872.0
2022-12-22 13:20:00,433.9,433.91,433.7,433.78,1910.0,420.6958,420.7055,420.5019,420.5794,1910.0
2022-12-22 13:30:00,433.63,433.68,433.16,433.68,3454.0,420.434,420.4825,419.9783,420.4825,3454.0
2022-12-22 13:40:00,433.83,434.11,433.71,433.83,3412.0,420.6279,420.8994,420.5116,420.6279,3412.0
2022-12-22 13:50:00,433.89,434.07,433.67,433.95,4203.0,420.6861,420.8606,420.4728,420.7443,4203.0
2022-12-22 14:00:00,434.04,434.39,433.85,434.17,7512.0,420.8315,421.1709,420.6473,420.9576,7512.0
2022-12-22 14:10:00,434.09,435.3,434.09,434.95,5807.0,420.88,422.0532,420.88,421.7138,5807.0
2022-12-22 14:20:00,435.03,436.01,434.66,435.95,11484.0,421.7914,422.7416,421.4327,422.6834,11484.0
2022-12-22 14:30:00,435.77,436.34,435.65,435.83,7510.0,422.5089,423.0615,422.3925,422.5671,7510.0
2022-12-22 14:40:00,435.92,436.42,435.58,436.42,10430.0,422.6543,423.1391,422.3247,423.1391,10430.0
2022-12-22 14:50:00,436.39,437.53,436.38,437.53,10322.0,423.11,424.2153,423.1003,424.2153,10322.0
2022-12-22 15:00:00,437.73,438.41,437.45,438.36,15069.0,424.4092,425.0685,424.1378,425.0201,15069.0
2022-12-22 15:10:00,438.43,439.07,437.94,439.0,8646.0,425.0879,425.7085,424.6129,425.6406,8646.0
2022-12-22 15:20:00,439.21,440.0,439.19,439.86,8241.0,425.8442,426.6102,425.8248,426.4744,8241.0
2022-12-22 15:30:00,439.98,440.11,438.84,439.11,15577.0,426.5908,426.7168,425.4855,425.7472,15577.0
2022-12-22 15:40:00,439.17,439.4,438.72,439.4,13841.0,425.8054,426.0284,425.3691,426.0284,13841.0
2022-12-22 15:50:00,439.55,440.47,439.49,440.28,57821.0,426.1739,427.0659,426.1157,426.8816,57821.0
2022-12-23 09:30:00,439.66,441.6,439.02,439.02,17123.0,426.2805,428.1615,425.66,425.66,17123.0
2022-12-23 09:40:00,438.91,440.09,438.78,439.05,8444.0,425.5533,426.6974,425.4273,425.6891,8444.0
2022-12-23 09:50:00,438.93,439.25,437.95,438.37,4436.0,425.5727,425.883,424.6225,425.0298,4436.0
2022-12-23 10:00:00,438.49,440.56,438.36,439.72,18013.0,425.1461,427.1531,425.0201,426.3387,18013.0
2022-12-23 10:10:00,440.04,441.42,439.52,441.4,7105.0,426.6489,427.9869,426.1448,427.9676,7105.0
2022-12-23 10:20:00,441.06,441.75,440.94,441.12,10362.0,427.6379,428.3069,427.5216,427.6961,10362.0
2022-12-23 10:30:00,441.28,442.5,441.28,442.5,5869.0,427.8512,429.0341,427.8512,429.0341,5869.0
2022-12-23 10:40:00,442.51,442.64,441.32,441.62,4647.0,429.0438,429.1698,427.89,428.1809,4647.0
2022-12-23 10:50:00,441.59,441.59,440.75,440.76,2971.0,428.1518,428.1518,427.3373,427.347,2971.0
2022-12-23 11:00:00,440.66,440.66,439.94,439.94,2973.0,427.2501,427.2501,426.552,426.552,2973.0
2022-12-23 11:10:00,440.24,440.84,440.23,440.45,6627.0,426.8429,427.4246,426.8332,427.0465,6627.0
2022-12-23 11:20:00,440.53,440.99,440.37,440.48,11732.0,427.124,427.57,426.9689,427.0756,11732.0
2022-12-23 11:30:00,440.76,441.38,440.67,441.38,11686.0,427.347,427.9482,427.2598,427.9482,11686.0
2022-12-23 11:40:00,441.52,441.76,441.27,441.48,5479.0,428.0839,428.3166,427.8415,428.0451,5479.0
2022-12-23 11:50:00,441.7,441.99,441.26,441.99,6961.0,428.2584,428.5396,427.8318,428.5396,6961.0
2022-12-23 12:00:00,442.02,442.53,441.89,442.05,4120.0,428.5687,429.0632,428.4426,428.5978,4120.0
2022-12-23 12:10:00,441.98,442.26,441.87,442.25,3026.0,428.5299,428.8014,428.4233,428.7917,3026.0
2022-12-23 12:20:00,442.22,442.55,442.16,442.4,1451.0,428.7626,429.0826,428.7044,428.9371,1451.0
2022-12-23 12:30:00,442.25,443.0,442.22,442.47,3923.0,428.7917,429.5189,428.7626,429.005,3923.0
2022-12-23 12:40:00,442.48,442.48,441.74,441.74,7789.0,429.0147,429.0147,428.2972,428.2972,7789.0
2022-12-23 12:50:00,441.79,441.81,441.56,441.74,2163.0,428.3457,428.3651,428.1227,428.2972,2163.0
2022-12-23 13:00:00,441.75,442.28,441.64,442.27,3109.0,428.3069,428.8208,428.2003,428.8111,3109.0
2022-12-23 13:10:00,442.36,442.36,441.86,442.08,3960.0,428.8983,428.8983,428.4136,428.6269,3960.0
2022-12-23 13:20:00,442.05,442.16,441.91,442.09,8896.0,428.5978,428.7044,428.462,428.6366,8896.0
2022-12-23 13:30:00,442.23,442.45,442.11,442.25,5414.0,428.7723,428.9856,428.656,428.7917,5414.0
2022-12-23 13:40:00,442.25,442.44,441.23,441.98,7704.0,428.7917,428.9759,427.8027,428.5299,7704.0
2022-12-23 13:50:00,441.74,442.01,441.74,441.75,2973.0,428.2972,428.559,428.2972,428.3069,2973.0
2022-12-23 14:00:00,441.79,441.93,441.51,441.56,5159.0,428.3457,428.4814,428.0742,428.1227,5159.0
2022-12-23 14:10:00,441.58,442.24,441.57,442.24,4641.0,428.1421,428.782,428.1324,428.782,4641.0
2022-12-23 14:20:00,442.18,442.18,441.76,442.04,2672.0,428.7238,428.7238,428.3166,428.5881,2672.0
2022-12-23 14:30:00,441.98,442.68,441.98,442.68,4130.0,428.5299,429.2086,428.5299,429.2086,4130.0
2022-12-23 14:40:00,442.68,442.68,442.09,442.27,3754.0,429.2086,429.2086,428.6366,428.8111,3754.0
2022-12-23 14:50:00,442.33,443.05,442.33,443.05,3304.0,428.8693,429.5673,428.8693,429.5673,3304.0
2022-12-23 15:00:00,443.11,443.66,443.09,443.24,20109.0,429.6255,430.1588,429.6061,429.7516,20109.0
2022-12-23 15:10:00,443.27,443.57,443.1,443.33,15931.0,429.7807,430.0715,429.6158,429.8388,15931.0
2022-12-23 15:20:00,443.32,443.32,442.69,442.87,9347.0,429.8291,429.8291,429.2183,429.3928,9347.0
2022-12-23 15:30:00,442.93,442.96,442.39,442.58,6154.0,429.451,429.4801,428.9274,429.1116,6154.0
2022-12-23 15:40:00,442.48,443.38,442.48,443.34,3805.0,429.0147,429.8873,429.0147,429.8485,3805.0
2022-12-23 15:50:00,443.34,443.78,442.89,443.6,37738.0,429.8485,430.2751,429.4122,430.1006,37738.0
2022-12-27 09:30:00,443.52,444.11,441.4,442.25,23776.0,430.023,430.5951,427.9676,428.7917,23776.0
2022-12-27 09:40:00,441.89,442.53,441.29,441.69,8805.0,428.4426,429.0632,427.8609,428.2487,8805.0
2022-12-27 09:50:00,441.57,442.46,441.39,442.1,8591.0,428.1324,428.9953,427.9579,428.6463,8591.0
2022-12-27 10:00:00,442.09,442.56,441.61,442.45,12766.0,428.6366,429.0923,428.1712,428.9856,12766.0
2022-12-27 10:10:00,442.49,444.66,442.49,444.33,12157.0,429.0244,431.1284,429.0244,430.8084,12157.0
2022-12-27 10:20:00,444.54,445.2,444.29,444.68,10500.0,431.012,431.6519,430.7696,431.1477,10500.0
2022-12-27 10:30:00,444.86,445.39,444.55,445.39,8557.0,431.3223,431.8361,431.0217,431.8361,8557.0
2022-12-27 10:40:00,445.25,445.63,445.06,445.35,13880.0,431.7004,432.0688,431.5162,431.7974,13880.0
2022-12-27 10:50:00,445.43,445.47,444.04,444.06,5219.0,431.8749,431.9137,430.5272,430.5466,5219.0
2022-12-27 11:00:00,444.05,444.48,443.87,444.41,7394.0,430.5369,430.9538,430.3624,430.886,7394.0
2022-12-27 11:10:00,444.38,444.52,444.21,444.22,1575.0,430.8569,430.9926,430.692,430.7017,1575.0
2022-12-27 11:20:00,444.07,444.41,443.77,444.29,5369.0,430.5563,430.886,430.2654,430.7696,5369.0
2022-12-27 11:30:00,444.54,444.75,444.17,444.64,3892.0,431.012,431.2156,430.6533,431.109,3892.0
2022-12-27 11:40:00,444.59,444.93,444.4,444.51,3830.0,431.0605,431.3901,430.8763,430.9829,3830.0
2022-12-27 11:50:00,444.37,444.63,444.33,444.53,8618.0,430.8472,431.0993,430.8084,431.0023,8618.0
2022-12-27 12:00:00,444.6,444.92,444.53,444.78,5372.0,431.0702,431.3804,431.0023,431.2447,5372.0
2022-12-27 12:10:00,444.77,445.18,444.77,444.77,3678.0,431.235,431.6325,431.235,431.235,3678.0
2022-12-27 12:20:00,444.87,444.87,444.27,444.28,3908.0,431.332,431.332,430.7502,430.7599,3908.0
2022-12-27 12:30:00,444.38,444.78,444.33,444.78,2480.0,430.8569,431.2447,430.8084,431.2447,2480.0
2022-12-27 12:40:00,444.61,444.61,443.68,443.72,1557.0,431.0799,431.0799,430.1782,430.217,1557.0
2022-12-27 12:50:00,443.97,444.27,443.86,444.26,5418.0,430.4593,430.7502,430.3527,430.7405,5418.0
2022-12-27 13:00:00,444.24,444.88,444.24,444.63,4271.0,430.7211,431.3417,430.7211,431.0993,4271.0
2022-12-27 13:10:00,444.61,444.61,444.25,444.25,1812.0,431.0799,431.0799,430.7308,430.7308,1812.0
2022-12-27 13:20:00,444.23,444.38,444.12,444.12,3002.0,430.7114,430.8569,430.6048,430.6048,3002.0
2022-12-27 13:30:00,444.08,444.08,443.8,443.9,2906.0,430.566,430.566,430.2945,430.3915,2906.0
2022-12-27 13:40:00,443.86,443.91,443.58,443.67,2292.0,430.3527,430.4012,430.0812,430.1685,2292.0
2022-12-27 13:50:00,443.68,443.68,442.73,442.73,7617.0,430.1782,430.1782,429.2571,429.2571,7617.0
2022-12-27 14:00:00,443.18,443.3,443.05,443.22,3348.0,429.6934,429.8097,429.5673,429.7322,3348.0
2022-12-27 14:10:00,443.17,443.24,442.55,442.55,5929.0,429.6837,429.7516,429.0826,429.0826,5929.0
2022-12-27 14:20:00,442.53,442.69,442.13,442.21,4556.0,429.0632,429.2183,428.6753,428.7529,4556.0
2022-12-27 14:30:00,442.25,442.56,442.19,442.25,2273.0,428.7917,429.0923,428.7335,428.7917,2273.0
2022-12-27 14:40:00,442.22,442.82,441.93,442.82,3492.0,428.7626,429.3443,428.4814,429.3443,3492.0
2022-12-27 14:50:00,442.92,443.27,442.92,443.12,4144.0,429.4413,429.7807,429.4413,429.6352,4144.0
2022-12-27 15:00:00,443.47,443.72,443.17,443.69,4561.0,429.9746,430.217,429.6837,430.1879,4561.0
2022-12-27 15:10:00,443.63,444.06,443.58,443.9,4280.0,430.1297,430.5466,430.0812,430.3915,4280.0
2022-12-27 15:20:00,443.87,444.08,443.68,444.07,4657.0,430.3624,430.566,430.1782,430.5563,4657.0
2022-12-27 15:30:00,444.08,444.38,443.81,444.38,5731.0,430.566,430.8569,430.3042,430.8569,5731.0
2022-12-27 15:40:00,444.34,444.37,443.97,444.09,4306.0,430.8181,430.8472,430.4593,430.5757,4306.0
2022-12-27 15:50:00,444.12,444.12,443.51,443.82,42435.0,430.6048,430.6048,430.0133,430.3139,42435.0
2022-12-28 09:30:00,444.09,445.33,442.75,444.56,22558.0,430.5757,431.778,429.2765,431.0314,22558.0
2022-12-28 09:40:00,444.77,444.88,444.54,444.84,3212.0,431.235,431.3417,431.012,431.3029,3212.0
2022-12-28 09:50:00,444.84,444.84,443.31,443.36,10267.0,431.3029,431.3029,429.8194,429.8679,10267.0
2022-12-28 10:00:00,443.59,443.9,443.28,443.28,6845.0,430.0909,430.3915,429.7903,429.7903,6845.0
2022-12-28 10:10:00,443.18,443.36,442.73,442.93,3375.0,429.6934,429.8679,429.2571,429.451,3375.0
2022-12-28 10:20:00,443.14,443.14,440.97,441.14,13460.0,429.6546,429.6546,427.5506,427.7155,13460.0
2022-12-28 10:30:00,440.94,441.35,440.69,440.88,11137.0,427.5216,427.9191,427.2792,427.4634,11137.0
2022-12-28 10:40:00,441.02,441.17,440.49,440.71,2787.0,427.5991,427.7446,427.0853,427.2986,2787.0
2022-12-28 10:50:00,440.28,440.3,439.69,439.69,12696.0,426.8816,426.901,426.3096,426.3096,12696.0
2022-12-28 11:00:00,439.84,440.11,439.06,439.22,8242.0,426.455,426.7168,425.6988,425.8539,8242.0
2022-12-28 11:10:00,439.12,439.54,438.77,439.54,8263.0,425.7569,426.1642,425.4176,426.1642,8263.0
2022-12-28 11:20:00,439.59,439.76,439.42,439.6,4505.0,426.2126,426.3775,426.0478,426.2223,4505.0
2022-12-28 11:30:00,439.63,439.74,439.18,439.26,1845.0,426.2514,426.3581,425.8151,425.8927,1845.0
2022-12-28 11:40:00,439.4,439.4,438.9,438.9,3475.0,426.0284,426.0284,425.5436,425.5436,3475.0
2022-12-28 11:50:00,438.87,439.14,438.61,438.74,2326.0,425.5145,425.7763,425.2625,425.3885,2326.0
2022-12-28 12:00:00,438.44,438.82,437.71,437.98,10289.0,425.0976,425.4661,424.3899,424.6516,10289.0
2022-12-28 12:10:00,437.9,437.98,437.36,437.6,4766.0,424.5741,424.6516,424.0505,424.2832,4766.0
2022-12-28 12:20:00,437.61,437.89,437.4,437.89,2503.0,424.2929,424.5644,424.0893,424.5644,2503.0
2022-12-28 12:30:00,437.68,438.57,437.68,438.49,2655.0,424.3608,425.2237,424.3608,425.1461,2655.0
2022-12-28 12:40:00,438.33,439.08,438.33,438.98,3057.0,424.991,425.7182,424.991,425.6212,3057.0
2022-12-28 12:50:00,439.3,440.2,439.19,440.1,3351.0,425.9315,426.8041,425.8248,426.7071,3351.0
2022-12-28 13:00:00,440.06,440.66,440.06,440.42,3802.0,426.6683,427.2501,426.6683,427.0174,3802.0
2022-12-28 13:10:00,440.6,440.78,440.02,440.14,3990.0,427.1919,427.3664,426.6296,426.7459,3990.0
2022-12-28 13:20:00,440.03,440.16,439.39,439.57,2779.0,426.6392,426.7653,426.0187,426.1932,2779.0
2022-12-28 13:30:00,439.49,439.51,438.64,438.7,5576.0,426.1157,426.1351,425.2915,425.3497,5576.0
2022-12-28 13:40:00,438.56,439.07,438.56,438.89,5013.0,425.214,425.7085,425.214,425.5339,5013.0
2022-12-28 13:50:00,438.91,438.92,438.39,438.6,7106.0,425.5533,425.563,425.0492,425.2528,7106.0
2022-12-28 14:00:00,438.61,438.85,438.24,438.37,3977.0,425.2625,425.4952,424.9037,425.0298,3977.0
2022-12-28 14:10:00,438.38,438.45,438.03,438.44,4243.0,425.0395,425.1073,424.7001,425.0976,4243.0
2022-12-28 14:20:00,438.32,438.38,437.96,438.09,3746.0,424.9813,425.0395,424.6322,424.7583,3746.0
2022-12-28 14:30:00,437.98,438.57,437.98,438.32,3854.0,424.6516,425.2237,424.6516,424.9813,3854.0
2022-12-28 14:40:00,438.4,439.21,438.4,439.18,1812.0,425.0589,425.8442,425.0589,425.8151,1812.0
2022-12-28 14:50:00,438.77,438.78,438.49,438.65,3029.0,425.4176,425.4273,425.1461,425.3012,3029.0
2022-12-28 15:00:00,438.36,438.42,437.13,437.13,3463.0,425.0201,425.0782,423.8275,423.8275,3463.0
2022-12-28 15:10:00,437.06,437.06,436.57,436.66,6877.0,423.7596,423.7596,423.2845,423.3718,6877.0
2022-12-28 15:20:00,436.85,436.91,436.35,436.71,12474.0,423.556,423.6142,423.0712,423.4203,12474.0
2022-12-28 15:30:00,436.75,437.34,436.75,436.92,8713.0,423.4591,424.0311,423.4591,423.6239,8713.0
2022-12-28 15:40:00,436.85,436.91,436.32,436.78,5067.0,423.556,423.6142,423.0421,423.4882,5067.0
2022-12-28 15:50:00,436.65,436.78,436.21,436.33,17822.0,423.3621,423.4882,422.9355,423.0518,17822.0
2022-12-29 09:30:00,438.85,440.54,438.47,440.22,20195.0,425.4952,427.1337,425.1267,426.8235,20195.0
2022-12-29 09:40:00,440.61,441.46,440.61,441.46,10136.0,427.2016,428.0257,427.2016,428.0257,10136.0
2022-12-29 09:50:00,441.66,442.22,441.25,442.21,8871.0,428.2196,428.7626,427.8221,428.7529,8871.0
2022-12-29 10:00:00,442.35,443.21,442.18,442.79,9102.0,428.8886,429.7225,428.7238,429.3153,9102.0
2022-12-29 10:10:00,442.83,443.84,442.83,443.84,12277.0,429.354,430.3333,429.354,430.3333,12277.0
2022-12-29 10:20:00,443.76,443.96,443.03,443.03,5561.0,430.2557,430.4497,429.548,429.548,5561.0
2022-12-29 10:30:00,443.07,444.0,443.07,444.0,4616.0,429.5867,430.4884,429.5867,430.4884,4616.0
2022-12-29 10:40:00,444.0,444.0,443.65,443.67,6188.0,430.4884,430.4884,430.1491,430.1685,6188.0
2022-12-29 10:50:00,443.65,443.95,443.53,443.53,6196.0,430.1491,430.44,430.0327,430.0327,6196.0
2022-12-29 11:00:00,443.48,443.48,442.57,442.63,6552.0,429.9843,429.9843,429.102,429.1601,6552.0
2022-12-29 11:10:00,442.77,442.95,442.39,442.95,8827.0,429.2959,429.4704,428.9274,429.4704,8827.0
2022-12-29 11:20:00,442.88,443.25,442.63,443.19,7457.0,429.4025,429.7613,429.1601,429.7031,7457.0
2022-12-29 11:30:00,443.38,444.21,443.37,444.21,4916.0,429.8873,430.692,429.8776,430.692,4916.0
2022-12-29 11:40:00,444.24,444.82,444.21,444.81,14846.0,430.7211,431.2835,430.692,431.2738,14846.0
2022-12-29 11:50:00,444.96,445.34,444.96,445.34,4176.0,431.4192,431.7877,431.4192,431.7877,4176.0
2022-12-29 12:00:00,445.36,445.69,445.34,445.69,2292.0,431.807,432.127,431.7877,432.127,2292.0
2022-12-29 12:10:00,445.75,445.75,445.08,445.55,1495.0,432.1852,432.1852,431.5356,431.9913,1495.0
2022-12-29 12:20:00,445.58,445.72,445.5,445.6,4621.0,432.0204,432.1561,431.9428,432.0397,4621.0
2022-12-29 12:30:00,445.45,445.6,445.25,445.44,3360.0,431.8943,432.0397,431.7004,431.8846,3360.0
2022-12-29 12:40:00,445.55,445.96,445.55,445.85,4938.0,431.9913,432.3888,431.9913,432.2821,4938.0
2022-12-29 12:50:00,446.04,446.15,445.82,446.15,9658.0,432.4664,432.573,432.2531,432.573,9658.0
2022-12-29 13:00:00,446.16,446.28,445.85,445.91,4634.0,432.5827,432.6991,432.2821,432.3403,4634.0
2022-12-29 13:10:00,446.12,446.35,446.01,446.16,4906.0,432.5439,432.7669,432.4373,432.5827,4906.0
2022-12-29 13:20:00,446.05,446.08,445.7,445.7,2770.0,432.4761,432.5051,432.1367,432.1367,2770.0
2022-12-29 13:30:00,445.66,445.66,445.23,445.41,2038.0,432.0979,432.0979,431.681,431.8555,2038.0
2022-12-29 13:40:00,445.66,445.7,445.48,445.49,5971.0,432.0979,432.1367,431.9234,431.9331,5971.0
2022-12-29 13:50:00,445.52,445.52,445.35,445.43,3359.0,431.9622,431.9622,431.7974,431.8749,3359.0
2022-12-29 14:00:00,445.63,445.89,445.62,445.69,2213.0,432.0688,432.3209,432.0591,432.127,2213.0
2022-12-29 14:10:00,445.74,445.75,445.31,445.6,3154.0,432.1755,432.1852,431.7586,432.0397,3154.0
2022-12-29 14:20:00,445.51,445.62,445.28,445.28,1376.0,431.9525,432.0591,431.7295,431.7295,1376.0
2022-12-29 14:30:00,445.28,445.52,445.2,445.48,7233.0,431.7295,431.9622,431.6519,431.9234,7233.0
2022-12-29 14:40:00,445.56,445.65,445.23,445.32,10501.0,432.001,432.0882,431.681,431.7683,10501.0
2022-12-29 14:50:00,445.24,445.24,444.85,444.85,4564.0,431.6907,431.6907,431.3126,431.3126,4564.0
2022-12-29 15:00:00,444.86,445.1,444.73,444.83,2323.0,431.3223,431.555,431.1962,431.2932,2323.0
2022-12-29 15:10:00,444.76,444.76,444.0,444.0,8667.0,431.2253,431.2253,430.4884,430.4884,8667.0
2022-12-29 15:20:00,444.15,444.35,443.99,444.1,3963.0,430.6339,430.8278,430.4787,430.5854,3963.0
2022-12-29 15:30:00,444.29,444.55,444.29,444.33,4595.0,430.7696,431.0217,430.7696,430.8084,4595.0
2022-12-29 15:40:00,444.27,444.88,444.24,444.88,5802.0,430.7502,431.3417,430.7211,431.3417,5802.0
2022-12-29 15:50:00,444.98,445.53,444.69,444.77,49143.0,431.4386,431.9719,431.1574,431.235,49143.0
2022-12-30 09:30:00,441.25,442.57,440.72,442.04,35233.0,427.8221,429.102,427.3083,428.5881,35233.0
2022-12-30 09:40:00,441.99,441.99,439.53,439.54,19343.0,428.5396,428.5396,426.1545,426.1642,19343.0
2022-12-30 09:50:00,439.65,441.85,439.65,441.85,27767.0,426.2708,428.4039,426.2708,428.4039,27767.0
2022-12-30 10:00:00,441.77,441.97,441.04,441.2,9450.0,428.3263,428.5202,427.6185,427.7736,9450.0
2022-12-30 10:10:00,441.36,442.82,441.27,442.81,5807.0,427.9288,429.3443,427.8415,429.3346,5807.0
2022-12-30 10:20:00,442.86,443.12,442.7,442.93,9153.0,429.3831,429.6352,429.228,429.451,9153.0
2022-12-30 10:30:00,442.87,442.87,442.32,442.49,11859.0,429.3928,429.3928,428.8596,429.0244,11859.0
2022-12-30 10:40:00,442.42,443.05,441.91,443.05,10784.0,428.9565,429.5673,428.462,429.5673,10784.0
2022-12-30 10:50:00,442.95,442.96,441.76,441.9,5011.0,429.4704,429.4801,428.3166,428.4523,5011.0
2022-12-30 11:00:00,441.84,442.54,441.79,442.5,3482.0,428.3942,429.0729,428.3457,429.0341,3482.0
2022-12-30 11:10:00,442.52,442.55,441.8,441.95,6716.0,429.0535,429.0826,428.3554,428.5008,6716.0
2022-12-30 11:20:00,441.78,441.95,441.23,441.45,13752.0,428.336,428.5008,427.8027,428.016,13752.0
2022-12-30 11:30:00,441.28,441.93,441.09,441.85,9035.0,427.8512,428.4814,427.667,428.4039,9035.0
2022-12-30 11:40:00,441.67,441.85,441.58,441.85,8216.0,428.2293,428.4039,428.1421,428.4039,8216.0
2022-12-30 11:50:00,441.89,442.39,441.76,442.39,2418.0,428.4426,428.9274,428.3166,428.9274,2418.0
2022-12-30 12:00:00,442.5,442.5,442.16,442.27,2467.0,429.0341,429.0341,428.7044,428.8111,2467.0
2022-12-30 12:10:00,442.31,442.46,441.99,442.34,3417.0,428.8499,428.9953,428.5396,428.879,3417.0
2022-12-30 12:20:00,442.25,442.44,442.11,442.17,10552.0,428.7917,428.9759,428.656,428.7141,10552.0
2022-12-30 12:30:00,442.21,442.58,442.2,442.29,1809.0,428.7529,429.1116,428.7432,428.8305,1809.0
2022-12-30 12:40:00,442.19,442.37,442.08,442.3,2537.0,428.7335,428.908,428.6269,428.8402,2537.0
2022-12-30 12:50:00,442.35,442.49,441.96,442.36,1800.0,428.8886,429.0244,428.5105,428.8983,1800.0
2022-12-30 13:00:00,442.54,442.54,442.16,442.24,5459.0,429.0729,429.0729,428.7044,428.782,5459.0
2022-12-30 13:10:00,442.11,442.18,441.44,441.44,2782.0,428.656,428.7238,428.0063,428.0063,2782.0
2022-12-30 13:20:00,441.25,441.25,439.59,440.38,4599.0,427.8221,427.8221,426.2126,426.9786,4599.0
2022-12-30 13:30:00,440.67,441.24,440.62,441.23,3027.0,427.2598,427.8124,427.2113,427.8027,3027.0
2022-12-30 13:40:00,441.03,441.03,440.73,440.78,10428.0,427.6088,427.6088,427.3179,427.3664,10428.0
2022-12-30 13:50:00,440.75,440.93,440.66,440.8,5072.0,427.3373,427.5119,427.2501,427.3858,5072.0
2022-12-30 14:00:00,440.8,441.08,440.13,440.15,3431.0,427.3858,427.6573,426.7362,426.7556,3431.0
2022-12-30 14:10:00,440.0,440.2,439.78,440.05,20785.0,426.6102,426.8041,426.3969,426.6586,20785.0
2022-12-30 14:20:00,439.98,440.29,439.86,440.29,2836.0,426.5908,426.8913,426.4744,426.8913,2836.0
2022-12-30 14:30:00,440.15,440.56,440.14,440.14,2422.0,426.7556,427.1531,426.7459,426.7459,2422.0
2022-12-30 14:40:00,439.88,439.91,439.18,439.22,5735.0,426.4938,426.5229,425.8151,425.8539,5735.0
2022-12-30 14:50:00,439.3,439.72,439.21,439.57,7649.0,425.9315,426.3387,425.8442,426.1932,7649.0
2022-12-30 15:00:00,439.57,440.32,439.57,440.32,4670.0,426.1932,426.9204,426.1932,426.9204,4670.0
2022-12-30 15:10:00,440.3,441.74,440.28,441.32,16232.0,426.901,428.2972,426.8816,427.89,16232.0
2022-12-30 15:20:00,441.46,441.54,440.75,440.85,13024.0,428.0257,428.1033,427.3373,427.4343,13024.0
2022-12-30 15:30:00,440.8,441.66,440.78,441.64,10023.0,427.3858,428.2196,427.3664,428.2003,10023.0
2022-12-30 15:40:00,441.5,442.5,441.47,442.5,16796.0,428.0645,429.0341,428.0354,429.0341,16796.0
2022-12-30 15:50:00,442.5,443.66,442.48,442.81,94981.0,429.0341,430.1588,429.0147,429.3346,94981.0
2023-01-03 09:30:00,446.37,448.06,445.37,447.65,65349.0,432.7863,434.4249,431.8167,434.0274,65349.0
2023-01-03 09:40:00,447.75,448.76,444.18,444.79,48491.0,434.1243,435.1036,430.663,431.2544,48491.0
2023-01-03 09:50:00,445.09,445.66,442.92,443.18,18052.0,431.5453,432.0979,429.4413,429.6934,18052.0
2023-01-03 10:00:00,443.01,444.18,443.01,443.05,12240.0,429.5286,430.663,429.5286,429.5673,12240.0
2023-01-03 10:10:00,442.87,443.17,440.83,440.83,12863.0,429.3928,429.6837,427.4149,427.4149,12863.0
2023-01-03 10:20:00,440.73,442.22,440.64,442.21,4446.0,427.3179,428.7626,427.2307,428.7529,4446.0
2023-01-03 10:30:00,441.97,442.43,441.3,442.36,13364.0,428.5202,428.9662,427.8706,428.8983,13364.0
2023-01-03 10:40:00,442.47,443.18,442.45,443.07,8267.0,429.005,429.6934,428.9856,429.5867,8267.0
2023-01-03 10:50:00,443.1,444.31,442.96,444.31,11841.0,429.6158,430.789,429.4801,430.789,11841.0
2023-01-03 11:00:00,444.66,444.8,443.26,443.26,14019.0,431.1284,431.2641,429.771,429.771,14019.0
2023-01-03 11:10:00,442.82,442.9,440.91,441.44,16348.0,429.3443,429.4219,427.4925,428.0063,16348.0
2023-01-03 11:20:00,441.24,441.71,440.96,441.09,13495.0,427.8124,428.2681,427.5409,427.667,13495.0
2023-01-03 11:30:00,440.91,441.19,440.14,440.27,9755.0,427.4925,427.7639,426.7459,426.8719,9755.0
2023-01-03 11:40:00,440.09,440.11,439.16,439.52,9169.0,426.6974,426.7168,425.7957,426.1448,9169.0
2023-01-03 11:50:00,439.44,439.92,439.24,439.59,17369.0,426.0672,426.5326,425.8733,426.2126,17369.0
2023-01-03 12:00:00,439.49,439.89,439.22,439.89,22981.0,426.1157,426.5035,425.8539,426.5035,22981.0
2023-01-03 12:10:00,439.74,440.02,439.48,439.66,21707.0,426.3581,426.6296,426.106,426.2805,21707.0
2023-01-03 12:20:00,439.77,440.03,439.17,439.75,21785.0,426.3872,426.6392,425.8054,426.3678,21785.0
2023-01-03 12:30:00,439.89,441.1,439.85,440.44,4762.0,426.5035,427.6767,426.4647,427.0368,4762.0
2023-01-03 12:40:00,440.43,440.43,438.21,438.34,15784.0,427.0271,427.0271,424.8746,425.0007,15784.0
2023-01-03 12:50:00,438.47,439.4,438.46,439.4,2100.0,425.1267,426.0284,425.117,426.0284,2100.0
2023-01-03 13:00:00,439.29,439.69,439.15,439.69,3035.0,425.9218,426.3096,425.786,426.3096,3035.0
2023-01-03 13:10:00,439.59,440.08,439.54,439.69,10790.0,426.2126,426.6877,426.1642,426.3096,10790.0
2023-01-03 13:20:00,439.64,441.26,439.63,441.2,8331.0,426.2611,427.8318,426.2514,427.7736,8331.0
2023-01-03 13:30:00,441.12,441.22,440.01,440.06,6634.0,427.6961,427.793,426.6199,426.6683,6634.0
2023-01-03 13:40:00,440.25,440.61,439.93,440.24,3280.0,426.8526,427.2016,426.5423,426.8429,3280.0
2023-01-03 13:50:00,440.39,441.02,440.2,440.86,6096.0,426.9883,427.5991,426.8041,427.444,6096.0
2023-01-03 14:00:00,440.84,440.84,439.76,439.87,3329.0,427.4246,427.4246,426.3775,426.4841,3329.0
2023-01-03 14:10:00,439.73,439.73,438.86,438.95,7509.0,426.3484,426.3484,425.5049,425.5921,7509.0
2023-01-03 14:20:00,439.07,439.2,438.39,438.44,7747.0,425.7085,425.8345,425.0492,425.0976,7747.0
2023-01-03 14:30:00,438.38,438.38,437.68,437.81,4740.0,425.0395,425.0395,424.3608,424.4868,4740.0
2023-01-03 14:40:00,437.87,440.8,437.81,440.71,17453.0,424.545,427.3858,424.4868,427.2986,17453.0
2023-01-03 14:50:00,440.79,440.8,440.0,440.19,14658.0,427.3761,427.3858,426.6102,426.7944,14658.0
2023-01-03 15:00:00,440.3,440.83,440.03,440.21,7019.0,426.901,427.4149,426.6392,426.8138,7019.0
2023-01-03 15:10:00,440.28,441.56,440.2,441.11,8353.0,426.8816,428.1227,426.8041,427.6864,8353.0
2023-01-03 15:20:00,441.03,441.03,439.82,440.47,20024.0,427.6088,427.6088,426.4356,427.0659,20024.0
2023-01-03 15:30:00,440.56,441.23,440.5,440.6,10453.0,427.1531,427.8027,427.0949,427.1919,10453.0
2023-01-03 15:40:00,440.5,441.0,440.35,440.96,14923.0,427.0949,427.5797,426.9495,427.5409,14923.0
2023-01-03 15:50:00,440.99,441.59,440.7,440.7,60688.0,427.57,428.1518,427.2889,427.2889,60688.0
2023-01-04 09:30:00,444.31,446.0,443.45,445.87,23542.0,430.789,432.4276,429.9552,432.3015,23542.0
2023-01-04 09:40:00,445.96,447.28,445.24,445.66,24573.0,432.3888,433.6686,431.6907,432.0979,24573.0
2023-01-04 09:50:00,445.76,446.62,445.48,446.61,17448.0,432.1949,433.0287,431.9234,433.019,17448.0
2023-01-04 10:00:00,445.7,447.42,443.67,443.91,24837.0,432.1367,433.8044,430.1685,430.4012,24837.0
2023-01-04 10:10:00,443.97,444.54,443.39,444.54,10362.0,430.4593,431.012,429.897,431.012,10362.0
2023-01-04 10:20:00,444.68,444.68,443.78,444.59,3100.0,431.1477,431.1477,430.2751,431.0605,3100.0
2023-01-04 10:30:00,444.52,445.14,444.2,444.54,7414.0,430.9926,431.5937,430.6823,431.012,7414.0
2023-01-04 10:40:00,444.39,446.05,444.28,445.71,4075.0,430.8666,432.4761,430.7599,432.1464,4075.0
2023-01-04 10:50:00,445.75,446.05,445.61,446.05,1460.0,432.1852,432.4761,432.0494,432.4761,1460.0
2023-01-04 11:00:00,446.12,446.16,445.54,446.15,4892.0,432.5439,432.5827,431.9816,432.573,4892.0
2023-01-04 11:10:00,446.27,446.98,446.24,446.73,7776.0,432.6894,433.3778,432.6603,433.1354,7776.0
2023-01-04 11:20:00,446.59,446.71,446.33,446.59,5123.0,432.9996,433.116,432.7475,432.9996,5123.0
2023-01-04 11:30:00,446.86,448.37,446.86,448.37,12977.0,433.2614,434.7255,433.2614,434.7255,12977.0
2023-01-04 11:40:00,448.37,448.84,448.18,448.65,8010.0,434.7255,435.1811,434.5412,434.9969,8010.0
2023-01-04 11:50:00,448.66,449.3,448.66,449.08,8583.0,435.0066,435.6271,435.0066,435.4138,8583.0
2023-01-04 12:00:00,449.18,449.21,448.8,448.94,2484.0,435.5108,435.5399,435.1424,435.2781,2484.0
2023-01-04 12:10:00,448.83,448.83,448.11,448.11,7172.0,435.1715,435.1715,434.4734,434.4734,7172.0
2023-01-04 12:20:00,448.02,448.38,447.89,448.05,7378.0,434.3861,434.7351,434.2601,434.4152,7378.0
2023-01-04 12:30:00,448.16,448.94,448.15,448.77,3554.0,434.5218,435.2781,434.5121,435.1133,3554.0
2023-01-04 12:40:00,448.82,449.12,448.82,448.94,1579.0,435.1618,435.4526,435.1618,435.2781,1579.0
2023-01-04 12:50:00,448.97,448.97,448.02,448.09,4066.0,435.3072,435.3072,434.3861,434.454,4066.0
2023-01-04 13:00:00,448.05,448.18,447.34,448.15,4681.0,434.4152,434.5412,433.7268,434.5121,4681.0
2023-01-04 13:10:00,448.21,448.99,448.2,448.99,10035.0,434.5703,435.3266,434.5606,435.3266,10035.0
2023-01-04 13:20:00,449.02,449.12,448.76,448.76,4515.0,435.3557,435.4526,435.1036,435.1036,4515.0
2023-01-04 13:30:00,448.72,449.52,448.71,449.49,1664.0,435.0648,435.8405,435.0551,435.8114,1664.0
2023-01-04 13:40:00,449.65,449.65,449.28,449.29,929.0,435.9665,435.9665,435.6078,435.6175,929.0
2023-01-04 13:50:00,449.38,449.44,448.2,448.2,3020.0,435.7047,435.7629,434.5606,434.5606,3020.0
2023-01-04 14:00:00,447.6,449.68,446.6,447.06,29159.0,433.9789,435.9956,433.0093,433.4553,29159.0
2023-01-04 14:10:00,446.83,449.21,446.67,448.94,9545.0,433.2323,435.5399,433.0772,435.2781,9545.0
2023-01-04 14:20:00,448.77,448.8,445.31,445.37,31242.0,435.1133,435.1424,431.7586,431.8167,31242.0
2023-01-04 14:30:00,445.36,446.46,445.22,446.11,9096.0,431.807,432.8736,431.6713,432.5342,9096.0
2023-01-04 14:40:00,446.34,447.18,445.9,446.58,5159.0,432.7572,433.5717,432.3306,432.9899,5159.0
2023-01-04 14:50:00,446.37,447.77,446.37,447.71,1924.0,432.7863,434.1437,432.7863,434.0855,1924.0
2023-01-04 15:00:00,447.89,448.62,447.75,447.81,5090.0,434.2601,434.9678,434.1243,434.1825,5090.0
2023-01-04 15:10:00,447.84,448.26,447.72,447.93,750.0,434.2116,434.6188,434.0952,434.2988,750.0
2023-01-04 15:20:00,447.99,448.04,446.94,447.13,4043.0,434.357,434.4055,433.339,433.5232,4043.0
2023-01-04 15:30:00,446.91,447.01,445.37,445.74,10232.0,433.3099,433.4068,431.8167,432.1755,10232.0
2023-01-04 15:40:00,445.66,445.66,444.95,445.62,16275.0,432.0979,432.0979,431.4095,432.0591,16275.0
2023-01-04 15:50:00,445.99,447.56,445.99,447.44,96390.0,432.4179,433.9401,432.4179,433.8238,96390.0
2023-01-05 09:30:00,444.5,444.93,441.96,442.05,16916.0,430.9732,431.3901,428.5105,428.5978,16916.0
2023-01-05 09:40:00,441.28,441.29,440.3,440.99,17019.0,427.8512,427.8609,426.901,427.57,17019.0
2023-01-05 09:50:00,441.06,442.21,441.06,442.21,14389.0,427.6379,428.7529,427.6379,428.7529,14389.0
2023-01-05 10:00:00,442.03,444.47,441.45,443.84,21141.0,428.5784,430.9441,428.016,430.3333,21141.0
2023-01-05 10:10:00,443.76,444.26,443.31,443.63,8488.0,430.2557,430.7405,429.8194,430.1297,8488.0
2023-01-05 10:20:00,443.9,443.94,442.65,443.61,11407.0,430.3915,430.4303,429.1795,430.1103,11407.0
2023-01-05 10:30:00,443.6,443.84,442.95,443.6,5560.0,430.1006,430.3333,429.4704,430.1006,5560.0
2023-01-05 10:40:00,443.62,444.45,443.32,443.93,3725.0,430.12,430.9247,429.8291,430.4206,3725.0
2023-01-05 10:50:00,442.99,442.99,442.41,442.44,3234.0,429.5092,429.5092,428.9468,428.9759,3234.0
2023-01-05 11:00:00,442.52,442.79,442.28,442.79,4275.0,429.0535,429.3153,428.8208,429.3153,4275.0
2023-01-05 11:10:00,443.08,443.08,442.21,442.21,9320.0,429.5964,429.5964,428.7529,428.7529,9320.0
2023-01-05 11:20:00,442.08,442.24,441.32,441.92,5049.0,428.6269,428.782,427.89,428.4717,5049.0
2023-01-05 11:30:00,441.91,442.18,441.7,441.8,3920.0,428.462,428.7238,428.2584,428.3554,3920.0
2023-01-05 11:40:00,441.88,442.57,441.87,442.57,4790.0,428.433,429.102,428.4233,429.102,4790.0
2023-01-05 11:50:00,442.3,442.35,441.87,441.87,969.0,428.8402,428.8886,428.4233,428.4233,969.0
2023-01-05 12:00:00,442.28,443.1,442.27,443.1,6684.0,428.8208,429.6158,428.8111,429.6158,6684.0
2023-01-05 12:10:00,442.63,442.83,441.84,441.84,2038.0,429.1601,429.354,428.3942,428.3942,2038.0
2023-01-05 12:20:00,441.94,442.71,441.89,442.69,2759.0,428.4911,429.2377,428.4426,429.2183,2759.0
2023-01-05 12:30:00,442.87,443.41,442.87,442.88,8182.0,429.3928,429.9164,429.3928,429.4025,8182.0
2023-01-05 12:40:00,442.77,442.77,442.46,442.74,2496.0,429.2959,429.2959,428.9953,429.2668,2496.0
2023-01-05 12:50:00,442.66,442.66,442.18,442.31,700.0,429.1892,429.1892,428.7238,428.8499,700.0
2023-01-05 13:00:00,442.14,442.61,442.03,442.56,1118.0,428.685,429.1407,428.5784,429.0923,1118.0
2023-01-05 13:10:00,442.5,442.51,441.93,441.93,1292.0,429.0341,429.0438,428.4814,428.4814,1292.0
2023-01-05 13:20:00,442.0,444.65,442.0,444.0,10961.0,428.5493,431.1187,428.5493,430.4884,10961.0
2023-01-05 13:30:00,444.09,444.58,443.76,443.85,12709.0,430.5757,431.0508,430.2557,430.343,12709.0
2023-01-05 13:40:00,443.92,444.13,443.38,443.57,8235.0,430.4109,430.6145,429.8873,430.0715,8235.0
2023-01-05 13:50:00,443.51,443.96,443.2,443.33,8856.0,430.0133,430.4497,429.7128,429.8388,8856.0
2023-01-05 14:00:00,443.35,443.78,443.35,443.57,4244.0,429.8582,430.2751,429.8582,430.0715,4244.0
2023-01-05 14:10:00,443.28,443.39,442.9,442.92,835.0,429.7903,429.897,429.4219,429.4413,835.0
2023-01-05 14:20:00,443.1,443.21,442.75,442.83,4219.0,429.6158,429.7225,429.2765,429.354,4219.0
2023-01-05 14:30:00,443.15,444.32,443.1,444.2,5633.0,429.6643,430.7987,429.6158,430.6823,5633.0
2023-01-05 14:40:00,444.3,444.86,444.08,444.77,9726.0,430.7793,431.3223,430.566,431.235,9726.0
2023-01-05 14:50:00,444.78,444.78,443.79,443.89,15328.0,431.2447,431.2447,430.2848,430.3818,15328.0
2023-01-05 15:00:00,443.84,443.84,443.09,443.09,6528.0,430.3333,430.3333,429.6061,429.6061,6528.0
2023-01-05 15:10:00,443.11,443.31,442.8,442.9,13687.0,429.6255,429.8194,429.325,429.4219,13687.0
2023-01-05 15:20:00,442.83,442.98,442.39,442.64,13423.0,429.354,429.4995,428.9274,429.1698,13423.0
2023-01-05 15:30:00,442.64,443.1,442.12,443.08,15107.0,429.1698,429.6158,428.6656,429.5964,15107.0
2023-01-05 15:40:00,443.11,443.29,442.62,442.72,11998.0,429.6255,429.8,429.1504,429.2474,11998.0
2023-01-05 15:50:00,442.64,443.05,442.54,442.9,54528.0,429.1698,429.5673,429.0729,429.4219,54528.0
2023-01-06 09:30:00,446.68,449.45,446.68,446.94,38593.0,433.0869,435.7726,433.0869,433.339,38593.0
2023-01-06 09:40:00,447.05,447.31,445.29,445.78,25685.0,433.4456,433.6977,431.7392,432.2143,25685.0
2023-01-06 09:50:00,445.81,446.95,445.66,446.45,14470.0,432.2434,433.3487,432.0979,432.8639,14470.0
2023-01-06 10:00:00,446.41,449.26,446.25,449.11,11805.0,432.8251,435.5884,432.67,435.4429,11805.0
2023-01-06 10:10:00,449.03,450.2,448.64,449.66,8730.0,435.3654,436.4998,434.9872,435.9762,8730.0
2023-01-06 10:20:00,449.82,450.01,449.1,449.17,12766.0,436.1313,436.3155,435.4332,435.5011,12766.0
2023-01-06 10:30:00,449.44,451.42,449.42,451.4,8033.0,435.7629,437.6826,435.7435,437.6632,8033.0
2023-01-06 10:40:00,451.6,452.07,450.85,452.0,15979.0,437.8572,438.3129,437.13,438.245,15979.0
2023-01-06 10:50:00,452.03,452.38,452.0,452.26,9877.0,438.2741,438.6134,438.245,438.4971,9877.0
2023-01-06 11:00:00,452.24,452.5,452.13,452.15,6448.0,438.4777,438.7298,438.371,438.3904,6448.0
2023-01-06 11:10:00,452.21,452.21,451.54,451.54,7178.0,438.4486,438.4486,437.799,437.799,7178.0
2023-01-06 11:20:00,451.65,452.05,451.65,451.93,6224.0,437.9056,438.2935,437.9056,438.1771,6224.0
2023-01-06 11:30:00,452.0,452.51,451.72,452.51,7287.0,438.245,438.7395,437.9735,438.7395,7287.0
2023-01-06 11:40:00,452.47,452.69,452.06,452.69,10081.0,438.7007,438.914,438.3032,438.914,10081.0
2023-01-06 11:50:00,452.81,453.56,452.8,453.02,14178.0,439.0303,439.7575,439.0206,439.2339,14178.0
2023-01-06 12:00:00,453.05,453.05,452.53,452.59,6541.0,439.263,439.263,438.7589,438.817,6541.0
2023-01-06 12:10:00,452.55,452.79,452.17,452.33,5636.0,438.7782,439.0109,438.4098,438.5649,5636.0
2023-01-06 12:20:00,452.45,452.59,451.7,451.7,15670.0,438.6813,438.817,437.9541,437.9541,15670.0
2023-01-06 12:30:00,451.99,452.03,451.5,451.75,7236.0,438.2353,438.2741,437.7602,438.0026,7236.0
2023-01-06 12:40:00,451.51,451.63,451.26,451.63,2751.0,437.7699,437.8862,437.5275,437.8862,2751.0
2023-01-06 12:50:00,451.71,451.71,450.97,451.28,3578.0,437.9638,437.9638,437.2463,437.5469,3578.0
2023-01-06 13:00:00,451.6,451.89,451.27,451.8,6666.0,437.8572,438.1383,437.5372,438.0511,6666.0
2023-01-06 13:10:00,451.82,452.09,451.67,451.87,7030.0,438.0705,438.3322,437.925,438.1189,7030.0
2023-01-06 13:20:00,451.8,452.34,451.73,452.21,5619.0,438.0511,438.5746,437.9832,438.4486,5619.0
2023-01-06 13:30:00,452.23,452.68,452.13,452.54,54374.0,438.468,438.9043,438.371,438.7686,54374.0
2023-01-06 13:40:00,452.79,452.79,452.4,452.57,6741.0,439.0109,439.0109,438.6328,438.7976,6741.0
2023-01-06 13:50:00,452.43,452.89,452.28,452.66,2516.0,438.6619,439.1079,438.5165,438.8849,2516.0
2023-01-06 14:00:00,453.0,453.0,452.77,452.87,4135.0,439.2146,439.2146,438.9916,439.0885,4135.0
2023-01-06 14:10:00,453.07,453.49,452.9,453.46,13816.0,439.2824,439.6896,439.1176,439.6606,13816.0
2023-01-06 14:20:00,453.46,453.79,453.16,453.17,5135.0,439.6606,439.9805,439.3697,439.3794,5135.0
2023-01-06 14:30:00,453.48,453.76,453.45,453.71,9483.0,439.6799,439.9514,439.6509,439.9029,9483.0
2023-01-06 14:40:00,453.63,453.86,453.35,453.61,4526.0,439.8254,440.0484,439.5539,439.806,4526.0
2023-01-06 14:50:00,453.61,454.29,453.57,453.97,6518.0,439.806,440.4653,439.7672,440.155,6518.0
2023-01-06 15:00:00,454.15,454.82,454.15,454.66,11334.0,440.3296,440.9792,440.3296,440.824,11334.0
2023-01-06 15:10:00,454.79,454.8,454.13,454.15,5400.0,440.9501,440.9598,440.3102,440.3296,5400.0
2023-01-06 15:20:00,454.15,454.15,453.72,453.72,6955.0,440.3296,440.3296,439.9126,439.9126,6955.0
2023-01-06 15:30:00,453.75,454.23,453.74,454.22,8019.0,439.9417,440.4071,439.932,440.3974,8019.0
2023-01-06 15:40:00,454.2,454.59,454.12,454.21,8122.0,440.378,440.7562,440.3005,440.3877,8122.0
2023-01-06 15:50:00,454.02,454.03,453.47,454.02,34372.0,440.2035,440.2132,439.6703,440.2035,34372.0
2023-01-09 09:30:00,456.09,456.78,454.04,454.44,20185.0,442.2105,442.8795,440.2229,440.6107,20185.0
2023-01-09 09:40:00,454.52,456.01,454.36,456.01,23260.0,440.6883,442.133,440.5332,442.133,23260.0
2023-01-09 09:50:00,455.94,456.55,455.51,456.36,11952.0,442.0651,442.6565,441.6482,442.4723,11952.0
2023-01-09 10:00:00,456.53,457.02,456.44,456.76,15720.0,442.6371,443.1122,442.5499,442.8601,15720.0
2023-01-09 10:10:00,456.9,457.24,456.3,457.19,11986.0,442.9959,443.3255,442.4141,443.277,11986.0
2023-01-09 10:20:00,457.26,457.35,456.37,456.81,4743.0,443.3449,443.4322,442.482,442.9086,4743.0
2023-01-09 10:30:00,456.77,457.87,456.69,457.47,9192.0,442.8698,443.9364,442.7923,443.5485,9192.0
2023-01-09 10:40:00,457.51,458.26,457.1,458.26,8750.0,443.5873,444.3145,443.1898,444.3145,8750.0
2023-01-09 10:50:00,458.27,458.39,457.7,457.7,10537.0,444.3242,444.4405,443.7715,443.7715,10537.0
2023-01-09 11:00:00,457.8,458.55,457.8,458.55,5314.0,443.8685,444.5957,443.8685,444.5957,5314.0
2023-01-09 11:10:00,458.61,459.12,458.58,458.96,5729.0,444.6538,445.1483,444.6247,444.9932,5729.0
2023-01-09 11:20:00,458.98,459.07,458.77,458.83,2309.0,445.0126,445.0998,444.809,444.8671,2309.0
2023-01-09 11:30:00,458.73,458.76,458.03,458.06,38376.0,444.7702,444.7993,444.0915,444.1206,38376.0
2023-01-09 11:40:00,458.13,458.85,458.13,458.73,7965.0,444.1884,444.8865,444.1884,444.7702,7965.0
2023-01-09 11:50:00,458.87,459.1,458.77,458.91,14408.0,444.9059,445.1289,444.809,444.9447,14408.0
2023-01-09 12:00:00,458.92,458.96,458.58,458.73,9999.0,444.9544,444.9932,444.6247,444.7702,9999.0
2023-01-09 12:10:00,458.81,458.93,458.07,458.09,30025.0,444.8477,444.9641,444.1303,444.1497,30025.0
2023-01-09 12:20:00,458.08,458.55,458.08,458.4,5782.0,444.14,444.5957,444.14,444.4502,5782.0
2023-01-09 12:30:00,458.61,458.77,457.9,457.91,5994.0,444.6538,444.809,443.9654,443.9751,5994.0
2023-01-09 12:40:00,457.96,458.25,457.86,458.06,12132.0,444.0236,444.3048,443.9267,444.1206,12132.0
2023-01-09 12:50:00,458.14,458.25,457.83,458.16,6658.0,444.1981,444.3048,443.8976,444.2175,6658.0
2023-01-09 13:00:00,458.19,458.21,457.24,457.3,6249.0,444.2466,444.266,443.3255,443.3837,6249.0
2023-01-09 13:10:00,457.27,457.84,457.23,457.84,4037.0,443.3546,443.9073,443.3158,443.9073,4037.0
2023-01-09 13:20:00,457.73,458.02,457.6,457.75,24128.0,443.8006,444.0818,443.6746,443.82,24128.0
2023-01-09 13:30:00,457.68,457.77,456.43,456.93,21610.0,443.7521,443.8394,442.5402,443.025,21610.0
2023-01-09 13:40:00,456.76,456.76,455.55,455.92,21368.0,442.8601,442.8601,441.687,442.0457,21368.0
2023-01-09 13:50:00,456.05,456.36,455.96,456.34,7475.0,442.1717,442.4723,442.0845,442.4529,7475.0
2023-01-09 14:00:00,456.67,457.04,455.91,456.49,25126.0,442.7729,443.1316,442.036,442.5983,25126.0
2023-01-09 14:10:00,456.62,456.75,456.35,456.54,6993.0,442.7244,442.8504,442.4626,442.6468,6993.0
2023-01-09 14:20:00,456.58,456.91,456.37,456.82,10880.0,442.6856,443.0056,442.482,442.9183,10880.0
2023-01-09 14:30:00,456.52,456.62,455.66,455.85,4098.0,442.6274,442.7244,441.7936,441.9778,4098.0
2023-01-09 14:40:00,455.65,456.13,455.65,456.13,4628.0,441.7839,442.2493,441.7839,442.2493,4628.0
2023-01-09 14:50:00,455.96,456.15,454.75,454.75,4413.0,442.0845,442.2687,440.9113,440.9113,4413.0
2023-01-09 15:00:00,454.81,455.02,454.58,455.0,14645.0,440.9695,441.1731,440.7465,441.1537,14645.0
2023-01-09 15:10:00,455.15,455.15,454.32,454.8,7450.0,441.2991,441.2991,440.4944,440.9598,7450.0
2023-01-09 15:20:00,455.0,455.16,454.41,454.55,7237.0,441.1537,441.3088,440.5816,440.7174,7237.0
2023-01-09 15:30:00,454.58,454.61,453.84,454.12,6913.0,440.7465,440.7756,440.029,440.3005,6913.0
2023-01-09 15:40:00,454.04,454.52,453.57,453.99,12282.0,440.2229,440.6883,439.7672,440.1744,12282.0
2023-01-09 15:50:00,454.07,454.51,453.9,454.03,29229.0,440.252,440.6786,440.0872,440.2132,29229.0
2023-01-10 09:30:00,453.46,455.04,453.29,454.18,27355.0,439.6606,441.1925,439.4957,440.3586,27355.0
2023-01-10 09:40:00,454.48,454.48,452.77,453.42,9491.0,440.6495,440.6495,438.9916,439.6218,9491.0
2023-01-10 09:50:00,453.27,454.61,452.44,453.92,9512.0,439.4763,440.7756,438.6716,440.1066,9512.0
2023-01-10 10:00:00,454.11,454.34,453.67,454.1,4508.0,440.2908,440.5138,439.8642,440.2811,4508.0
2023-01-10 10:10:00,454.3,455.26,454.12,454.48,13083.0,440.475,441.4058,440.3005,440.6495,13083.0
2023-01-10 10:20:00,454.49,454.8,453.61,453.61,9605.0,440.6592,440.9598,439.806,439.806,9605.0
2023-01-10 10:30:00,453.29,453.29,452.41,452.71,19151.0,439.4957,439.4957,438.6425,438.9334,19151.0
2023-01-10 10:40:00,452.63,452.63,451.63,452.32,9059.0,438.8558,438.8558,437.8862,438.5552,9059.0
2023-01-10 10:50:00,452.48,454.16,452.4,454.02,5302.0,438.7104,440.3393,438.6328,440.2035,5302.0
2023-01-10 11:00:00,453.94,454.43,453.88,454.4,7392.0,440.1259,440.601,440.0678,440.5719,7392.0
2023-01-10 11:10:00,454.17,454.79,454.16,454.51,4310.0,440.3489,440.9501,440.3393,440.6786,4310.0
2023-01-10 11:20:00,454.75,454.97,454.15,454.15,2409.0,440.9113,441.1246,440.3296,440.3296,2409.0
2023-01-10 11:30:00,454.23,454.69,454.23,454.25,1520.0,440.4071,440.8531,440.4071,440.4265,1520.0
2023-01-10 11:40:00,454.25,454.52,453.93,454.45,4451.0,440.4265,440.6883,440.1163,440.6204,4451.0
2023-01-10 11:50:00,454.53,454.97,454.46,454.86,3579.0,440.698,441.1246,440.6301,441.018,3579.0
2023-01-10 12:00:00,454.66,454.75,453.92,454.56,2979.0,440.824,440.9113,440.1066,440.7271,2979.0
2023-01-10 12:10:00,454.74,455.2,454.74,454.75,4713.0,440.9016,441.3476,440.9016,440.9113,4713.0
2023-01-10 12:20:00,454.58,455.12,454.58,454.97,1522.0,440.7465,441.27,440.7465,441.1246,1522.0
2023-01-10 12:30:00,455.14,456.04,455.14,456.04,5362.0,441.2894,442.162,441.2894,442.162,5362.0
2023-01-10 12:40:00,456.04,456.22,455.65,455.78,1899.0,442.162,442.3366,441.7839,441.91,1899.0
2023-01-10 12:50:00,455.81,455.81,455.59,455.7,1695.0,441.939,441.939,441.7257,441.8324,1695.0
2023-01-10 13:00:00,455.67,456.35,455.55,456.35,5449.0,441.8033,442.4626,441.687,442.4626,5449.0
2023-01-10 13:10:00,456.3,456.39,455.68,455.69,3016.0,442.4141,442.5014,441.813,441.8227,3016.0
2023-01-10 13:20:00,455.69,456.19,455.69,456.07,1000.0,441.8227,442.3075,441.8227,442.1911,1000.0
2023-01-10 13:30:00,456.22,456.66,456.22,456.49,1757.0,442.3366,442.7632,442.3366,442.5983,1757.0
2023-01-10 13:40:00,456.62,456.77,456.22,456.22,2000.0,442.7244,442.8698,442.3366,442.3366,2000.0
2023-01-10 13:50:00,456.33,456.71,456.04,456.71,1381.0,442.4432,442.8117,442.162,442.8117,1381.0
2023-01-10 14:00:00,456.82,457.15,456.69,457.02,6413.0,442.9183,443.2383,442.7923,443.1122,6413.0
2023-01-10 14:10:00,457.06,457.49,457.06,457.4,5049.0,443.151,443.5679,443.151,443.4807,5049.0
2023-01-10 14:20:00,457.41,457.53,457.17,457.51,2430.0,443.4904,443.6067,443.2577,443.5873,2430.0
2023-01-10 14:30:00,457.54,457.84,457.33,457.44,2700.0,443.6164,443.9073,443.4128,443.5194,2700.0
2023-01-10 14:40:00,457.36,457.38,457.06,457.23,2498.0,443.4419,443.4613,443.151,443.3158,2498.0
2023-01-10 14:50:00,457.23,457.23,456.93,456.93,1961.0,443.3158,443.3158,443.025,443.025,1961.0
2023-01-10 15:00:00,456.96,457.0,456.42,456.75,6529.0,443.054,443.0928,442.5305,442.8504,6529.0
2023-01-10 15:10:00,456.58,457.38,456.55,457.38,2038.0,442.6856,443.4613,442.6565,443.4613,2038.0
2023-01-10 15:20:00,457.31,457.31,456.83,457.0,1940.0,443.3934,443.3934,442.928,443.0928,1940.0
2023-01-10 15:30:00,456.95,457.12,456.85,457.07,2757.0,443.0443,443.2092,442.9474,443.1607,2757.0
2023-01-10 15:40:00,456.95,457.44,456.93,457.31,7546.0,443.0443,443.5194,443.025,443.3934,7546.0
2023-01-10 15:50:00,457.45,458.51,457.45,458.47,68492.0,443.5291,444.5569,443.5291,444.5181,68492.0
2023-01-11 09:30:00,460.56,461.38,460.04,461.38,17913.0,446.5445,447.3395,446.0403,447.3395,17913.0
2023-01-11 09:40:00,461.44,462.29,461.44,462.2,9639.0,447.3977,448.2218,447.3977,448.1346,9639.0
2023-01-11 09:50:00,462.03,462.43,461.67,462.12,4909.0,447.9698,448.3576,447.6207,448.057,4909.0
2023-01-11 10:00:00,462.2,462.33,461.89,462.05,9024.0,448.1346,448.2606,447.834,447.9891,9024.0
2023-01-11 10:10:00,462.1,462.16,461.48,461.64,9220.0,448.0376,448.0958,447.4365,447.5916,9220.0
2023-01-11 10:20:00,461.63,462.33,461.54,462.33,13154.0,447.5819,448.2606,447.4947,448.2606,13154.0
2023-01-11 10:30:00,462.14,462.18,461.01,461.42,8361.0,448.0764,448.1152,446.9808,447.3783,8361.0
2023-01-11 10:40:00,461.52,461.93,461.31,461.66,5238.0,447.4753,447.8728,447.2717,447.611,5238.0
2023-01-11 10:50:00,461.64,461.64,460.41,460.41,8929.0,447.5916,447.5916,446.3991,446.3991,8929.0
2023-01-11 11:00:00,460.35,461.08,460.34,461.0,1068.0,446.3409,447.0487,446.3312,446.9711,1068.0
2023-01-11 11:10:00,461.04,461.61,460.98,461.4,3883.0,447.0099,447.5625,446.9517,447.3589,3883.0
2023-01-11 11:20:00,461.31,461.31,461.08,461.24,3116.0,447.2717,447.2717,447.0487,447.2038,3116.0
2023-01-11 11:30:00,461.26,461.6,461.26,461.33,2772.0,447.2232,447.5528,447.2232,447.2911,2772.0
2023-01-11 11:40:00,461.55,461.82,461.54,461.73,3321.0,447.5044,447.7661,447.4947,447.6789,3321.0
2023-01-11 11:50:00,461.65,462.14,461.64,461.94,2000.0,447.6013,448.0764,447.5916,447.8825,2000.0
2023-01-11 12:00:00,462.04,462.27,461.97,462.15,3031.0,447.9795,448.2025,447.9116,448.0861,3031.0
2023-01-11 12:10:00,462.04,462.62,462.04,462.42,2476.0,447.9795,448.5418,447.9795,448.3479,2476.0
2023-01-11 12:20:00,462.34,462.7,462.28,462.29,1465.0,448.2703,448.6194,448.2121,448.2218,1465.0
2023-01-11 12:30:00,462.36,462.36,461.87,462.07,4421.0,448.2897,448.2897,447.8146,448.0085,4421.0
2023-01-11 12:40:00,461.99,462.25,461.98,462.25,4462.0,447.931,448.1831,447.9213,448.1831,4462.0
2023-01-11 12:50:00,462.26,462.29,462.03,462.11,1076.0,448.1928,448.2218,447.9698,448.0473,1076.0
2023-01-11 13:00:00,462.26,462.7,462.26,462.7,1000.0,448.1928,448.6194,448.1928,448.6194,1000.0
2023-01-11 13:10:00,462.76,463.32,462.06,462.72,42979.0,448.6775,449.2205,447.9988,448.6388,42979.0
2023-01-11 13:20:00,462.6,462.81,462.46,462.75,3600.0,448.5224,448.726,448.3867,448.6678,3600.0
2023-01-11 13:30:00,462.77,463.08,462.75,462.9,9920.0,448.6872,448.9878,448.6678,448.8133,9920.0
2023-01-11 13:40:00,462.89,463.09,462.76,462.77,1921.0,448.8036,448.9975,448.6775,448.6872,1921.0
2023-01-11 13:50:00,462.65,462.65,462.33,462.38,4250.0,448.5709,448.5709,448.2606,448.3091,4250.0
2023-01-11 14:00:00,462.64,462.68,462.47,462.53,9811.0,448.5612,448.6,448.3964,448.4545,9811.0
2023-01-11 14:10:00,462.52,462.82,462.41,462.82,4233.0,448.4448,448.7357,448.3382,448.7357,4233.0
2023-01-11 14:20:00,462.75,462.94,462.67,462.87,9075.0,448.6678,448.8521,448.5903,448.7842,9075.0
2023-01-11 14:30:00,463.02,463.27,462.96,463.2,3999.0,448.9296,449.172,448.8715,449.1042,3999.0
2023-01-11 14:40:00,463.11,463.46,463.07,463.28,6818.0,449.0169,449.3562,448.9781,449.1817,6818.0
2023-01-11 14:50:00,463.3,463.3,463.04,463.18,4810.0,449.2011,449.2011,448.949,449.0848,4810.0
2023-01-11 15:00:00,463.2,463.6,463.08,463.43,6367.0,449.1042,449.492,448.9878,449.3272,6367.0
2023-01-11 15:10:00,463.51,463.86,463.42,463.73,13564.0,449.4047,449.7441,449.3175,449.618,13564.0
2023-01-11 15:20:00,463.77,463.98,463.55,463.58,3008.0,449.6568,449.8604,449.4435,449.4726,3008.0
2023-01-11 15:30:00,463.55,463.55,463.08,463.1,5157.0,449.4435,449.4435,448.9878,449.0072,5157.0
2023-01-11 15:40:00,463.01,463.67,462.88,463.67,6947.0,448.9199,449.5598,448.7939,449.5598,6947.0
2023-01-11 15:50:00,463.59,464.2,463.52,464.09,34966.0,449.4823,450.0737,449.4144,449.9671,34966.0
2023-01-12 09:30:00,466.27,466.36,464.32,464.74,23932.0,452.0807,452.168,450.1901,450.5973,23932.0
2023-01-12 09:40:00,465.0,465.06,462.38,462.38,41800.0,450.8494,450.9075,448.3091,448.3091,41800.0
2023-01-12 09:50:00,462.34,463.53,462.24,463.52,17956.0,448.2703,449.4241,448.1734,449.4144,17956.0
2023-01-12 10:00:00,463.58,465.16,463.58,464.9,14503.0,449.4726,451.0045,449.4726,450.7524,14503.0
2023-01-12 10:10:00,465.04,467.04,465.04,466.98,7756.0,450.8882,452.8273,450.8882,452.7691,7756.0
2023-01-12 10:20:00,466.81,466.86,465.79,466.34,9334.0,452.6043,452.6528,451.6153,452.1486,9334.0
2023-01-12 10:30:00,466.22,467.05,465.68,467.05,10149.0,452.0322,452.837,451.5087,452.837,10149.0
2023-01-12 10:40:00,467.15,467.15,464.57,465.11,13575.0,452.9339,452.9339,450.4325,450.956,13575.0
2023-01-12 10:50:00,465.15,466.25,464.95,465.7,7989.0,450.9948,452.0613,450.8009,451.5281,7989.0
2023-01-12 11:00:00,465.38,465.67,464.25,465.24,12793.0,451.2178,451.499,450.1222,451.0821,12793.0
2023-01-12 11:10:00,465.31,466.12,465.09,465.94,6667.0,451.1499,451.9353,450.9366,451.7608,6667.0
2023-01-12 11:20:00,465.8,466.13,465.19,465.71,10016.0,451.625,451.945,451.0336,451.5378,10016.0
2023-01-12 11:30:00,465.7,465.8,465.13,465.45,4137.0,451.5281,451.625,450.9754,451.2857,4137.0
2023-01-12 11:40:00,465.74,466.31,465.52,465.81,23620.0,451.5669,452.1195,451.3536,451.6347,23620.0
2023-01-12 11:50:00,465.6,466.73,465.6,466.73,9055.0,451.4311,452.5267,451.4311,452.5267,9055.0
2023-01-12 12:00:00,466.69,467.24,466.54,467.24,6500.0,452.4879,453.0212,452.3425,453.0212,6500.0
2023-01-12 12:10:00,467.12,467.96,467.12,467.96,12200.0,452.9049,453.7193,452.9049,453.7193,12200.0
2023-01-12 12:20:00,468.06,468.31,467.69,468.26,16259.0,453.8163,454.0586,453.4575,454.0102,16259.0
2023-01-12 12:30:00,468.28,468.43,467.88,468.3,5400.0,454.0296,454.175,453.6417,454.049,5400.0
2023-01-12 12:40:00,467.98,468.52,467.86,468.36,5460.0,453.7387,454.2623,453.6223,454.1071,5460.0
2023-01-12 12:50:00,468.27,468.55,468.27,468.37,5082.0,454.0199,454.2913,454.0199,454.1168,5082.0
2023-01-12 13:00:00,468.42,468.7,468.11,468.68,11019.0,454.1653,454.4368,453.8647,454.4174,11019.0
2023-01-12 13:10:00,468.48,469.26,468.45,469.0,6387.0,454.2235,454.9797,454.1944,454.7276,6387.0
2023-01-12 13:20:00,468.97,469.0,466.53,466.53,8677.0,454.6986,454.7276,452.3328,452.3328,8677.0
2023-01-12 13:30:00,466.66,467.9,465.99,467.76,14407.0,452.4589,453.6611,451.8092,453.5254,14407.0
2023-01-12 13:40:00,467.92,468.57,467.9,468.46,5806.0,453.6805,454.3107,453.6611,454.2041,5806.0
2023-01-12 13:50:00,468.41,469.09,468.35,469.0,13328.0,454.1556,454.8149,454.0974,454.7276,13328.0
2023-01-12 14:00:00,469.03,469.26,468.29,468.3,14965.0,454.7567,454.9797,454.0393,454.049,14965.0
2023-01-12 14:10:00,468.43,468.77,468.42,468.77,9067.0,454.175,454.5046,454.1653,454.5046,9067.0
2023-01-12 14:20:00,468.74,468.94,468.2,468.5,12658.0,454.4756,454.6695,453.952,454.2429,12658.0
2023-01-12 14:30:00,468.36,468.71,468.17,468.69,8870.0,454.1071,454.4465,453.9229,454.4271,8870.0
2023-01-12 14:40:00,468.69,469.0,468.55,468.81,8975.0,454.4271,454.7276,454.2913,454.5434,8975.0
2023-01-12 14:50:00,468.67,468.67,467.75,468.38,9569.0,454.4077,454.4077,453.5157,454.1265,9569.0
2023-01-12 15:00:00,468.36,468.79,467.91,467.91,16154.0,454.1071,454.524,453.6708,453.6708,16154.0
2023-01-12 15:10:00,467.96,467.96,467.62,467.79,10581.0,453.7193,453.7193,453.3896,453.5545,10581.0
2023-01-12 15:20:00,467.52,468.17,467.29,467.89,12985.0,453.2927,453.9229,453.0697,453.6514,12985.0
2023-01-12 15:30:00,467.9,468.29,467.65,467.9,7380.0,453.6611,454.0393,453.4187,453.6611,7380.0
2023-01-12 15:40:00,467.98,468.09,467.13,467.35,17693.0,453.7387,453.8453,452.9146,453.1279,17693.0
2023-01-12 15:50:00,467.53,468.48,467.53,468.34,66687.0,453.3024,454.2235,453.3024,454.0877,66687.0
2023-01-13 09:30:00,465.37,466.1,464.79,464.93,104863.0,451.2081,451.9159,450.6458,450.7815,104863.0
2023-01-13 09:40:00,465.05,466.52,464.68,465.77,20781.0,450.8979,452.3231,450.5391,451.5959,20781.0
2023-01-13 09:50:00,465.65,466.8,465.65,466.54,8368.0,451.4796,452.5946,451.4796,452.3425,8368.0
2023-01-13 10:00:00,466.41,467.54,465.84,466.7,17312.0,452.2165,453.3121,451.6638,452.4976,17312.0
2023-01-13 10:10:00,467.1,467.65,467.05,467.33,8261.0,452.8855,453.4187,452.837,453.1085,8261.0
2023-01-13 10:20:00,467.44,468.4,467.39,468.02,20316.0,453.2151,454.1459,453.1666,453.7775,20316.0
2023-01-13 10:30:00,468.16,468.35,467.56,467.61,13109.0,453.9132,454.0974,453.3315,453.3799,13109.0
2023-01-13 10:40:00,467.71,468.31,467.67,468.27,8131.0,453.4769,454.0586,453.4381,454.0199,8131.0
2023-01-13 10:50:00,468.49,468.55,467.97,468.04,6068.0,454.2332,454.2913,453.729,453.7969,6068.0
2023-01-13 11:00:00,468.21,468.35,467.89,467.89,19351.0,453.9617,454.0974,453.6514,453.6514,19351.0
2023-01-13 11:10:00,467.85,468.1,467.58,467.62,10807.0,453.6126,453.855,453.3509,453.3896,10807.0
2023-01-13 11:20:00,467.8,468.71,467.8,468.27,9430.0,453.5642,454.4465,453.5642,454.0199,9430.0
2023-01-13 11:30:00,468.3,468.3,467.49,467.5,4343.0,454.049,454.049,453.2636,453.2733,4343.0
2023-01-13 11:40:00,467.61,467.79,467.38,467.79,2667.0,453.3799,453.5545,453.1569,453.5545,2667.0
2023-01-13 11:50:00,467.96,468.16,467.65,468.16,6588.0,453.7193,453.9132,453.4187,453.9132,6588.0
2023-01-13 12:00:00,468.08,468.33,467.99,468.23,2748.0,453.8356,454.078,453.7484,453.9811,2748.0
2023-01-13 12:10:00,468.4,469.02,468.24,469.0,4568.0,454.1459,454.747,453.9908,454.7276,4568.0
2023-01-13 12:20:00,469.01,469.17,468.8,469.15,6297.0,454.7373,454.8925,454.5337,454.8731,6297.0
2023-01-13 12:30:00,469.14,469.14,468.66,468.69,2369.0,454.8634,454.8634,454.398,454.4271,2369.0
2023-01-13 12:40:00,468.7,469.1,468.64,468.93,1428.0,454.4368,454.8246,454.3786,454.6598,1428.0
2023-01-13 12:50:00,469.09,469.54,468.94,469.3,4781.0,454.8149,455.2512,454.6695,455.0185,4781.0
2023-01-13 13:00:00,469.35,469.59,468.97,469.18,8927.0,455.067,455.2997,454.6986,454.9022,8927.0
2023-01-13 13:10:00,469.2,469.3,468.68,468.84,5456.0,454.9216,455.0185,454.4174,454.5725,5456.0
2023-01-13 13:20:00,468.76,468.9,468.56,468.9,12354.0,454.495,454.6307,454.301,454.6307,12354.0
2023-01-13 13:30:00,468.83,469.25,468.81,469.25,7865.0,454.5628,454.97,454.5434,454.97,7865.0
2023-01-13 13:40:00,469.28,470.35,469.28,470.24,5874.0,454.9991,456.0366,454.9991,455.9299,5874.0
2023-01-13 13:50:00,470.22,470.33,470.04,470.16,3265.0,455.9105,456.0172,455.736,455.8523,3265.0
2023-01-13 14:00:00,470.34,470.43,469.79,469.79,4252.0,456.0269,456.1141,455.4936,455.4936,4252.0
2023-01-13 14:10:00,469.78,470.06,469.75,470.06,6917.0,455.4839,455.7554,455.4548,455.7554,6917.0
2023-01-13 14:20:00,469.71,469.71,469.52,469.65,2900.0,455.416,455.416,455.2318,455.3579,2900.0
2023-01-13 14:30:00,469.69,469.85,469.26,469.59,6614.0,455.3967,455.5518,454.9797,455.2997,6614.0
2023-01-13 14:40:00,469.59,469.96,469.49,469.79,4321.0,455.2997,455.6584,455.2027,455.4936,4321.0
2023-01-13 14:50:00,469.75,469.75,469.41,469.48,9644.0,455.4548,455.4548,455.1252,455.193,9644.0
2023-01-13 15:00:00,469.66,469.89,469.54,469.87,1750.0,455.3676,455.5906,455.2512,455.5712,1750.0
2023-01-13 15:10:00,469.84,470.13,469.72,470.04,5760.0,455.5421,455.8233,455.4257,455.736,5760.0
2023-01-13 15:20:00,469.97,470.36,469.97,470.36,7704.0,455.6681,456.0463,455.6681,456.0463,7704.0
2023-01-13 15:30:00,470.54,470.98,470.33,470.9,2840.0,456.2208,456.6474,456.0172,456.5698,2840.0
2023-01-13 15:40:00,471.06,471.09,470.43,470.66,19448.0,456.725,456.754,456.1141,456.3371,19448.0
2023-01-13 15:50:00,470.33,470.73,470.25,470.64,47610.0,456.0172,456.405,455.9396,456.3177,47610.0
2023-01-17 09:30:00,470.75,471.24,469.78,469.97,35206.0,456.4244,456.8995,455.4839,455.6681,35206.0
2023-01-17 09:40:00,469.78,471.11,469.59,470.7,13957.0,455.4839,456.7734,455.2997,456.3759,13957.0
2023-01-17 09:50:00,470.56,471.4,470.43,470.74,8472.0,456.2402,457.0546,456.1141,456.4147,8472.0
2023-01-17 10:00:00,470.97,472.56,470.97,471.73,24849.0,456.6377,458.1793,456.6377,457.3746,24849.0
2023-01-17 10:10:00,471.75,471.96,471.35,471.39,10440.0,457.394,457.5976,457.0061,457.0449,10440.0
2023-01-17 10:20:00,471.64,472.63,471.64,471.85,16098.0,457.2873,458.2472,457.2873,457.4909,16098.0
2023-01-17 10:30:00,472.01,472.01,471.25,471.28,4695.0,457.6461,457.6461,456.9092,456.9383,4695.0
2023-01-17 10:40:00,471.24,471.28,470.18,470.88,6361.0,456.8995,456.9383,455.8717,456.5504,6361.0
2023-01-17 10:50:00,470.99,470.99,470.29,470.58,3516.0,456.6571,456.6571,455.9784,456.2596,3516.0
2023-01-17 11:00:00,470.75,470.75,469.97,470.13,5953.0,456.4244,456.4244,455.6681,455.8233,5953.0
2023-01-17 11:10:00,470.13,470.13,469.49,469.69,12705.0,455.8233,455.8233,455.2027,455.3967,12705.0
2023-01-17 11:20:00,469.76,469.97,469.23,469.93,8648.0,455.4645,455.6681,454.9507,455.6293,8648.0
2023-01-17 11:30:00,469.88,470.23,469.35,469.46,3826.0,455.5809,455.9202,455.067,455.1737,3826.0
2023-01-17 11:40:00,469.63,469.7,469.34,469.52,7593.0,455.3385,455.4063,455.0573,455.2318,7593.0
2023-01-17 11:50:00,469.7,469.92,469.55,469.83,2496.0,455.4063,455.6197,455.2609,455.5324,2496.0
2023-01-17 12:00:00,469.99,470.46,469.93,470.26,6633.0,455.6875,456.1432,455.6293,455.9493,6633.0
2023-01-17 12:10:00,470.08,470.12,469.54,469.61,7103.0,455.7748,455.8136,455.2512,455.3191,7103.0
2023-01-17 12:20:00,469.66,469.74,469.2,469.4,2839.0,455.3676,455.4451,454.9216,455.1155,2839.0
2023-01-17 12:30:00,469.23,470.0,469.22,469.99,11272.0,454.9507,455.6972,454.941,455.6875,11272.0
2023-01-17 12:40:00,469.94,470.15,469.84,470.14,3100.0,455.639,455.8427,455.5421,455.833,3100.0
2023-01-17 12:50:00,469.9,470.17,469.85,469.89,5174.0,455.6003,455.862,455.5518,455.5906,5174.0
2023-01-17 13:00:00,470.01,470.21,470.01,470.14,22056.0,455.7069,455.9008,455.7069,455.833,22056.0
2023-01-17 13:10:00,470.03,470.15,469.91,470.0,5219.0,455.7263,455.8427,455.61,455.6972,5219.0
2023-01-17 13:20:00,470.02,470.08,469.72,470.04,4325.0,455.7166,455.7748,455.4257,455.736,4325.0
2023-01-17 13:30:00,470.07,470.52,469.83,470.5,6669.0,455.7651,456.2014,455.5324,456.182,6669.0
2023-01-17 13:40:00,470.47,470.57,470.18,470.31,1506.0,456.1529,456.2499,455.8717,455.9978,1506.0
2023-01-17 13:50:00,470.38,470.43,470.0,470.27,7185.0,456.0657,456.1141,455.6972,455.959,7185.0
2023-01-17 14:00:00,470.23,470.45,470.07,470.39,2456.0,455.9202,456.1335,455.7651,456.0754,2456.0
2023-01-17 14:10:00,470.34,470.39,469.04,469.26,21517.0,456.0269,456.0754,454.7664,454.9797,21517.0
2023-01-17 14:20:00,469.27,469.29,468.87,469.16,11306.0,454.9894,455.0088,454.6016,454.8828,11306.0
2023-01-17 14:30:00,469.31,469.96,469.31,469.94,6037.0,455.0282,455.6584,455.0282,455.639,6037.0
2023-01-17 14:40:00,469.95,469.99,469.78,469.91,4173.0,455.6487,455.6875,455.4839,455.61,4173.0
2023-01-17 14:50:00,470.0,470.05,469.51,469.52,20482.0,455.6972,455.7457,455.2221,455.2318,20482.0
2023-01-17 15:00:00,469.61,470.29,469.61,470.03,3633.0,455.3191,455.9784,455.3191,455.7263,3633.0
2023-01-17 15:10:00,469.98,470.04,469.6,469.91,2527.0,455.6778,455.736,455.3094,455.61,2527.0
2023-01-17 15:20:00,469.82,470.06,469.56,469.79,4490.0,455.5227,455.7554,455.2706,455.4936,4490.0
2023-01-17 15:30:00,469.76,470.13,469.75,470.1,2005.0,455.4645,455.8233,455.4548,455.7942,2005.0
2023-01-17 15:40:00,470.13,470.16,469.48,469.52,8251.0,455.8233,455.8523,455.193,455.2318,8251.0
2023-01-17 15:50:00,469.55,469.74,469.25,469.64,24681.0,455.2609,455.4451,454.97,455.3482,24681.0
2023-01-18 09:30:00,471.58,471.94,470.25,470.47,20611.0,457.2291,457.5782,455.9396,456.1529,20611.0
2023-01-18 09:40:00,471.11,472.3,471.11,472.03,26799.0,456.7734,457.9272,456.7734,457.6654,26799.0
2023-01-18 09:50:00,472.15,473.05,472.01,473.01,14605.0,457.7818,458.6544,457.6461,458.6156,14605.0
2023-01-18 10:00:00,473.14,474.02,473.14,473.67,15574.0,458.7417,459.5949,458.7417,459.2555,15574.0
2023-01-18 10:10:00,473.55,474.17,472.91,473.05,11043.0,459.1392,459.7403,458.5187,458.6544,11043.0
2023-01-18 10:20:00,473.47,474.4,473.46,474.33,8501.0,459.0616,459.9633,459.0519,459.8955,8501.0
2023-01-18 10:30:00,474.22,474.22,472.17,472.24,10315.0,459.7888,459.7888,457.8012,457.8691,10315.0
2023-01-18 10:40:00,472.08,472.59,471.86,471.89,4859.0,457.7139,458.2084,457.5006,457.5297,4859.0
2023-01-18 10:50:00,471.73,472.1,470.43,471.39,4810.0,457.3746,457.7333,456.1141,457.0449,4810.0
2023-01-18 11:00:00,471.36,471.55,469.6,469.98,14800.0,457.0158,457.2,455.3094,455.6778,14800.0
2023-01-18 11:10:00,469.84,469.84,469.08,469.08,6798.0,455.5421,455.5421,454.8052,454.8052,6798.0
2023-01-18 11:20:00,468.69,469.03,468.13,468.63,10972.0,454.4271,454.7567,453.8841,454.3689,10972.0
2023-01-18 11:30:00,468.52,468.52,467.58,467.59,8913.0,454.2623,454.2623,453.3509,453.3606,8913.0
2023-01-18 11:40:00,467.6,467.68,467.0,467.68,7016.0,453.3703,453.4478,452.7885,453.4478,7016.0
2023-01-18 11:50:00,467.69,467.69,466.68,467.61,7621.0,453.4575,453.4575,452.4783,453.3799,7621.0
2023-01-18 12:00:00,467.63,467.65,466.89,467.17,4273.0,453.3993,453.4187,452.6819,452.9533,4273.0
2023-01-18 12:10:00,467.02,467.52,466.82,466.83,6107.0,452.8079,453.2927,452.614,452.6237,6107.0
2023-01-18 12:20:00,466.91,466.91,465.86,465.9,17367.0,452.7013,452.7013,451.6832,451.722,17367.0
2023-01-18 12:30:00,465.89,466.25,465.58,466.22,1933.0,451.7123,452.0613,451.4117,452.0322,1933.0
2023-01-18 12:40:00,465.97,466.13,465.74,466.13,3416.0,451.7899,451.945,451.5669,451.945,3416.0
2023-01-18 12:50:00,466.19,466.21,465.27,465.27,3490.0,452.0032,452.0226,451.1112,451.1112,3490.0
2023-01-18 13:00:00,465.31,465.66,464.57,464.61,18773.0,451.1499,451.4893,450.4325,450.4712,18773.0
2023-01-18 13:10:00,464.43,464.69,464.35,464.69,3747.0,450.2967,450.5488,450.2192,450.5488,3747.0
2023-01-18 13:20:00,464.61,466.22,464.61,466.21,10453.0,450.4712,452.0322,450.4712,452.0226,10453.0
2023-01-18 13:30:00,466.35,467.25,466.3,467.18,6017.0,452.1583,453.0309,452.1098,452.963,6017.0
2023-01-18 13:40:00,467.44,468.27,467.32,468.18,7040.0,453.2151,454.0199,453.0988,453.9326,7040.0
2023-01-18 13:50:00,468.19,468.31,466.78,466.84,4558.0,453.9423,454.0586,452.5752,452.6334,4558.0
2023-01-18 14:00:00,466.91,466.95,466.2,466.33,7209.0,452.7013,452.74,452.0129,452.1389,7209.0
2023-01-18 14:10:00,466.41,466.63,465.73,465.74,1590.0,452.2165,452.4298,451.5572,451.5669,1590.0
2023-01-18 14:20:00,465.84,466.37,465.84,466.37,2801.0,451.6638,452.1777,451.6638,452.1777,2801.0
2023-01-18 14:30:00,466.45,466.65,466.18,466.18,6452.0,452.2553,452.4492,451.9935,451.9935,6452.0
2023-01-18 14:40:00,466.08,466.28,465.95,465.95,4588.0,451.8965,452.0904,451.7705,451.7705,4588.0
2023-01-18 14:50:00,465.79,465.89,465.48,465.55,3190.0,451.6153,451.7123,451.3148,451.3826,3190.0
2023-01-18 15:00:00,465.36,465.63,465.04,465.5,3770.0,451.1984,451.4602,450.8882,451.3342,3770.0
2023-01-18 15:10:00,465.79,466.06,465.34,465.54,10073.0,451.6153,451.8771,451.179,451.3729,10073.0
2023-01-18 15:20:00,465.48,465.74,465.26,465.26,7136.0,451.3148,451.5669,451.1015,451.1015,7136.0
2023-01-18 15:30:00,465.26,465.33,464.34,464.34,28692.0,451.1015,451.1693,450.2095,450.2095,28692.0
2023-01-18 15:40:00,464.39,464.39,463.72,463.98,31455.0,450.2579,450.2579,449.6083,449.8604,31455.0
2023-01-18 15:50:00,463.86,464.44,463.41,463.51,110752.0,449.7441,450.3064,449.3078,449.4047,110752.0
2023-01-19 09:30:00,460.47,461.95,460.11,461.01,26448.0,446.4572,447.8922,446.1082,446.9808,26448.0
2023-01-19 09:40:00,461.13,461.5,459.37,459.49,11922.0,447.0971,447.4559,445.3907,445.5071,11922.0
2023-01-19 09:50:00,459.72,460.41,459.21,459.92,15194.0,445.7301,446.3991,445.2356,445.924,15194.0
2023-01-19 10:00:00,459.6,460.48,459.49,460.01,18829.0,445.6137,446.4669,445.5071,446.0112,18829.0
2023-01-19 10:10:00,459.95,460.15,458.22,459.59,20151.0,445.9531,446.147,444.2757,445.604,20151.0
2023-01-19 10:20:00,459.61,459.69,458.38,458.76,8739.0,445.6234,445.701,444.4308,444.7993,8739.0
2023-01-19 10:30:00,458.64,458.64,458.05,458.18,3999.0,444.6829,444.6829,444.1109,444.2369,3999.0
2023-01-19 10:40:00,458.37,458.37,457.28,457.51,3147.0,444.4211,444.4211,443.3643,443.5873,3147.0
2023-01-19 10:50:00,457.18,457.18,456.66,457.16,1834.0,443.2673,443.2673,442.7632,443.248,1834.0
2023-01-19 11:00:00,457.06,458.12,457.06,458.03,8632.0,443.151,444.1787,443.151,444.0915,8632.0
2023-01-19 11:10:00,458.4,458.73,457.47,457.47,4025.0,444.4502,444.7702,443.5485,443.5485,4025.0
2023-01-19 11:20:00,457.33,457.47,457.2,457.29,1000.0,443.4128,443.5485,443.2867,443.374,1000.0
2023-01-19 11:30:00,457.36,457.78,457.36,457.78,1300.0,443.4419,443.8491,443.4419,443.8491,1300.0
2023-01-19 11:40:00,457.74,457.83,456.78,457.35,9880.0,443.8103,443.8976,442.8795,443.4322,9880.0
2023-01-19 11:50:00,457.34,457.62,457.19,457.47,4348.0,443.4225,443.694,443.277,443.5485,4348.0
2023-01-19 12:00:00,457.78,458.57,457.78,457.94,1628.0,443.8491,444.615,443.8491,444.0042,1628.0
2023-01-19 12:10:00,458.27,459.21,458.27,459.16,5569.0,444.3242,445.2356,444.3242,445.1871,5569.0
2023-01-19 12:20:00,459.07,459.07,458.33,458.34,3284.0,445.0998,445.0998,444.3824,444.392,3284.0
2023-01-19 12:30:00,458.32,458.52,458.22,458.23,9055.0,444.3727,444.5666,444.2757,444.2854,9055.0
2023-01-19 12:40:00,458.19,458.25,458.04,458.11,990.0,444.2466,444.3048,444.1012,444.169,990.0
2023-01-19 12:50:00,458.24,458.24,457.87,458.23,1679.0,444.2951,444.2951,443.9364,444.2854,1679.0
2023-01-19 13:00:00,458.63,459.39,458.61,458.94,7244.0,444.6732,445.4101,444.6538,444.9738,7244.0
2023-01-19 13:10:00,458.83,459.08,458.4,458.94,5856.0,444.8671,445.1095,444.4502,444.9738,5856.0
2023-01-19 13:20:00,458.97,459.34,458.5,458.92,5262.0,445.0029,445.3616,444.5472,444.9544,5262.0
2023-01-19 13:30:00,459.03,460.29,459.03,460.29,4422.0,445.0611,446.2827,445.0611,446.2827,4422.0
2023-01-19 13:40:00,460.45,461.0,459.83,459.84,11473.0,446.4378,446.9711,445.8367,445.8464,11473.0
2023-01-19 13:50:00,459.81,459.94,459.51,459.94,6447.0,445.8173,445.9434,445.5264,445.9434,6447.0
2023-01-19 14:00:00,459.77,459.84,459.22,459.5,4470.0,445.7785,445.8464,445.2453,445.5167,4470.0
2023-01-19 14:10:00,459.55,460.26,459.55,460.14,6460.0,445.5652,446.2536,445.5652,446.1373,6460.0
2023-01-19 14:20:00,460.18,461.27,460.17,460.92,5445.0,446.1761,447.2329,446.1664,446.8935,5445.0
2023-01-19 14:30:00,460.84,461.32,460.5,460.88,13722.0,446.816,447.2814,446.4863,446.8548,13722.0
2023-01-19 14:40:00,460.93,461.08,460.41,460.52,6111.0,446.9032,447.0487,446.3991,446.5057,6111.0
2023-01-19 14:50:00,460.46,460.58,460.05,460.23,6892.0,446.4475,446.5639,446.05,446.2245,6892.0
2023-01-19 15:00:00,460.35,460.83,459.87,459.87,10255.0,446.3409,446.8063,445.8755,445.8755,10255.0
2023-01-19 15:10:00,459.95,460.49,459.87,460.3,8261.0,445.9531,446.4766,445.8755,446.2924,8261.0
2023-01-19 15:20:00,460.31,460.35,459.95,460.21,4804.0,446.3021,446.3409,445.9531,446.2051,4804.0
2023-01-19 15:30:00,460.13,460.17,459.46,460.12,5931.0,446.1276,446.1664,445.478,446.1179,5931.0
2023-01-19 15:40:00,459.94,459.97,459.59,459.74,7498.0,445.9434,445.9724,445.604,445.7494,7498.0
2023-01-19 15:50:00,459.66,459.68,458.71,458.75,55326.0,445.6719,445.6913,444.7508,444.7896,55326.0
2023-01-20 09:30:00,460.4,460.75,457.44,457.94,22788.0,446.3894,446.7287,443.5194,444.0042,22788.0
2023-01-20 09:40:00,458.22,459.83,458.16,459.83,12032.0,444.2757,445.8367,444.2175,445.8367,12032.0
2023-01-20 09:50:00,459.63,461.32,459.63,460.83,12833.0,445.6428,447.2814,445.6428,446.8063,12833.0
2023-01-20 10:00:00,460.68,462.37,460.66,462.17,10605.0,446.6608,448.2994,446.6414,448.1055,10605.0
2023-01-20 10:10:00,461.72,461.89,460.66,460.84,17617.0,447.6692,447.834,446.6414,446.816,17617.0
2023-01-20 10:20:00,460.63,462.34,460.61,462.31,24581.0,446.6124,448.2703,446.593,448.2412,24581.0
2023-01-20 10:30:00,462.04,462.2,461.4,461.4,2501.0,447.9795,448.1346,447.3589,447.3589,2501.0
2023-01-20 10:40:00,461.57,461.83,461.15,461.56,10563.0,447.5238,447.7758,447.1165,447.5141,10563.0
2023-01-20 10:50:00,461.6,461.68,461.0,461.07,13581.0,447.5528,447.6304,446.9711,447.039,13581.0
2023-01-20 11:00:00,461.37,462.32,461.37,462.09,4094.0,447.3298,448.2509,447.3298,448.0279,4094.0
2023-01-20 11:10:00,462.12,462.48,462.09,462.35,2960.0,448.057,448.4061,448.0279,448.28,2960.0
2023-01-20 11:20:00,462.41,462.87,462.12,462.87,2014.0,448.3382,448.7842,448.057,448.7842,2014.0
2023-01-20 11:30:00,462.71,462.91,461.98,461.98,3343.0,448.6291,448.823,447.9213,447.9213,3343.0
2023-01-20 11:40:00,462.05,463.11,462.05,463.08,3291.0,447.9891,449.0169,447.9891,448.9878,3291.0
2023-01-20 11:50:00,462.9,462.91,462.2,462.2,5240.0,448.8133,448.823,448.1346,448.1346,5240.0
2023-01-20 12:00:00,462.51,462.74,462.3,462.3,2863.0,448.4352,448.6582,448.2315,448.2315,2863.0
2023-01-20 12:10:00,462.12,462.49,462.12,462.47,3695.0,448.057,448.4158,448.057,448.3964,3695.0
2023-01-20 12:20:00,462.34,462.58,462.33,462.44,3845.0,448.2703,448.503,448.2606,448.3673,3845.0
2023-01-20 12:30:00,462.44,462.44,462.03,462.14,1833.0,448.3673,448.3673,447.9698,448.0764,1833.0
2023-01-20 12:40:00,462.31,462.4,462.01,462.14,1172.0,448.2412,448.3285,447.9504,448.0764,1172.0
2023-01-20 12:50:00,462.41,462.42,462.07,462.09,967.0,448.3382,448.3479,448.0085,448.0279,967.0
2023-01-20 13:00:00,461.85,462.36,461.78,462.0,13364.0,447.7952,448.2897,447.7274,447.9407,13364.0
2023-01-20 13:10:00,461.34,462.07,461.18,461.33,6735.0,447.3008,448.0085,447.1456,447.2911,6735.0
2023-01-20 13:20:00,461.09,461.61,461.09,461.43,7888.0,447.0584,447.5625,447.0584,447.388,7888.0
2023-01-20 13:30:00,461.67,463.14,461.66,463.08,8142.0,447.6207,449.046,447.611,448.9878,8142.0
2023-01-20 13:40:00,462.96,463.26,462.68,463.26,5643.0,448.8715,449.1623,448.6,449.1623,5643.0
2023-01-20 13:50:00,463.45,463.56,463.21,463.43,2655.0,449.3465,449.4532,449.1138,449.3272,2655.0
2023-01-20 14:00:00,463.37,463.48,463.2,463.48,2022.0,449.269,449.3756,449.1042,449.3756,2022.0
2023-01-20 14:10:00,463.52,463.68,463.47,463.53,2643.0,449.4144,449.5695,449.3659,449.4241,2643.0
2023-01-20 14:20:00,463.55,463.92,463.48,463.9,3484.0,449.4435,449.8022,449.3756,449.7829,3484.0
2023-01-20 14:30:00,463.91,464.25,463.9,464.13,12573.0,449.7925,450.1222,449.7829,450.0059,12573.0
2023-01-20 14:40:00,464.14,464.17,463.89,463.91,2142.0,450.0155,450.0446,449.7732,449.7925,2142.0
2023-01-20 14:50:00,463.92,464.56,463.83,464.56,2911.0,449.8022,450.4228,449.715,450.4228,2911.0
2023-01-20 15:00:00,464.75,465.34,464.75,465.23,7747.0,450.607,451.179,450.607,451.0724,7747.0
2023-01-20 15:10:00,465.21,465.74,465.13,465.59,10524.0,451.053,451.5669,450.9754,451.4214,10524.0
2023-01-20 15:20:00,465.67,465.7,465.06,465.09,6962.0,451.499,451.5281,450.9075,450.9366,6962.0
2023-01-20 15:30:00,465.28,465.31,464.77,465.12,8129.0,451.1209,451.1499,450.6264,450.9657,8129.0
2023-01-20 15:40:00,465.05,465.46,464.81,465.41,19430.0,450.8979,451.2954,450.6652,451.2469,19430.0
2023-01-20 15:50:00,465.45,466.53,465.31,466.41,56068.0,451.2857,452.3328,451.1499,452.2165,56068.0
2023-01-23 09:30:00,467.11,467.64,466.35,466.7,14487.0,452.8952,453.409,452.1583,452.4976,14487.0
2023-01-23 09:40:00,466.61,468.61,466.61,468.2,13495.0,452.4104,454.3495,452.4104,453.952,13495.0
2023-01-23 09:50:00,468.29,468.69,468.0,468.18,7053.0,454.0393,454.4271,453.7581,453.9326,7053.0
2023-01-23 10:00:00,468.22,468.86,468.15,468.48,12228.0,453.9714,454.5919,453.9035,454.2235,12228.0
2023-01-23 10:10:00,468.42,469.35,468.42,469.08,12351.0,454.1653,455.067,454.1653,454.8052,12351.0
2023-01-23 10:20:00,468.84,469.47,468.84,469.33,8622.0,454.5725,455.1833,454.5725,455.0476,8622.0
2023-01-23 10:30:00,469.38,469.64,469.2,469.46,6616.0,455.0961,455.3482,454.9216,455.1737,6616.0
2023-01-23 10:40:00,469.37,470.05,469.16,470.05,8771.0,455.0864,455.7457,454.8828,455.7457,8771.0
2023-01-23 10:50:00,469.98,470.32,469.77,470.07,9335.0,455.6778,456.0075,455.4742,455.7651,9335.0
2023-01-23 11:00:00,470.25,471.51,470.01,471.44,28226.0,455.9396,457.1613,455.7069,457.0934,28226.0
2023-01-23 11:10:00,471.47,471.64,470.96,471.58,10901.0,457.1225,457.2873,456.628,457.2291,10901.0
2023-01-23 11:20:00,471.67,471.85,470.73,470.73,14120.0,457.3164,457.4909,456.405,456.405,14120.0
2023-01-23 11:30:00,470.84,471.37,470.71,471.11,17989.0,456.5117,457.0255,456.3856,456.7734,17989.0
2023-01-23 11:40:00,471.1,471.33,470.94,471.33,1853.0,456.7637,456.9867,456.6086,456.9867,1853.0
2023-01-23 11:50:00,471.09,471.47,471.03,471.45,9524.0,456.754,457.1225,456.6959,457.1031,9524.0
2023-01-23 12:00:00,471.48,471.52,470.58,470.58,4920.0,457.1322,457.171,456.2596,456.2596,4920.0
2023-01-23 12:10:00,470.82,471.1,470.6,471.1,1250.0,456.4923,456.7637,456.279,456.7637,1250.0
2023-01-23 12:20:00,471.22,471.54,471.04,471.53,4337.0,456.8801,457.1904,456.7056,457.1807,4337.0
2023-01-23 12:30:00,471.55,472.31,471.55,472.22,4228.0,457.2,457.9369,457.2,457.8497,4228.0
2023-01-23 12:40:00,472.2,472.25,471.96,472.04,26200.0,457.8303,457.8787,457.5976,457.6751,26200.0
2023-01-23 12:50:00,472.13,472.69,472.03,472.67,7970.0,457.7624,458.3054,457.6654,458.286,7970.0
2023-01-23 13:00:00,472.71,473.01,472.67,472.81,7328.0,458.3247,458.6156,458.286,458.4217,7328.0
2023-01-23 13:10:00,472.85,473.12,472.61,473.0,5394.0,458.4605,458.7223,458.2278,458.6059,5394.0
2023-01-23 13:20:00,473.21,473.26,472.94,473.03,2600.0,458.8095,458.858,458.5478,458.635,2600.0
2023-01-23 13:30:00,473.16,473.39,472.97,473.33,5924.0,458.7611,458.9841,458.5768,458.9259,5924.0
2023-01-23 13:40:00,473.32,473.72,473.22,473.62,2509.0,458.9162,459.304,458.8192,459.2071,2509.0
2023-01-23 13:50:00,473.59,473.69,472.94,473.1,5294.0,459.178,459.2749,458.5478,458.7029,5294.0
2023-01-23 14:00:00,473.01,473.01,472.28,472.55,9050.0,458.6156,458.6156,457.9078,458.1696,9050.0
2023-01-23 14:10:00,472.57,472.67,472.27,472.38,5841.0,458.189,458.286,457.8981,458.0048,5841.0
2023-01-23 14:20:00,472.37,472.38,471.25,471.36,11384.0,457.9951,458.0048,456.9092,457.0158,11384.0
2023-01-23 14:30:00,471.37,471.78,470.82,470.86,8909.0,457.0255,457.4231,456.4923,456.531,8909.0
2023-01-23 14:40:00,470.87,471.08,469.81,470.23,33400.0,456.5407,456.7444,455.513,455.9202,33400.0
2023-01-23 14:50:00,470.17,470.41,469.77,470.41,20427.0,455.862,456.0947,455.4742,456.0947,20427.0
2023-01-23 15:00:00,470.31,470.84,470.11,470.83,12229.0,455.9978,456.5117,455.8039,456.502,12229.0
2023-01-23 15:10:00,470.75,471.59,470.7,471.35,10154.0,456.4244,457.2388,456.3759,457.0061,10154.0
2023-01-23 15:20:00,471.15,471.59,470.72,471.18,6675.0,456.8122,457.2388,456.3953,456.8413,6675.0
2023-01-23 15:30:00,471.28,471.44,470.8,471.31,8045.0,456.9383,457.0934,456.4729,456.9674,8045.0
2023-01-23 15:40:00,471.25,472.08,470.97,471.88,15785.0,456.9092,457.7139,456.6377,457.52,15785.0
2023-01-23 15:50:00,472.0,472.71,472.0,472.18,60154.0,457.6364,458.3247,457.6364,457.8109,60154.0
2023-01-24 09:30:00,469.96,470.54,468.32,468.98,36901.0,455.6584,456.2208,454.0683,454.7083,36901.0
2023-01-24 09:40:00,469.03,470.31,468.64,470.25,19924.0,454.7567,455.9978,454.3786,455.9396,19924.0
2023-01-24 09:50:00,470.03,470.55,468.33,468.36,15731.0,455.7263,456.2305,454.078,454.1071,15731.0
2023-01-24 10:00:00,468.22,469.24,468.2,469.16,9333.0,453.9714,454.9603,453.952,454.8828,9333.0
2023-01-24 10:10:00,469.22,471.48,469.2,470.38,11175.0,454.941,457.1322,454.9216,456.0657,11175.0
2023-01-24 10:20:00,470.56,470.83,470.06,470.66,4279.0,456.2402,456.502,455.7554,456.3371,4279.0
2023-01-24 10:30:00,470.76,471.29,470.31,470.89,3017.0,456.4341,456.948,455.9978,456.5601,3017.0
2023-01-24 10:40:00,470.81,472.04,470.64,471.54,9724.0,456.4826,457.6751,456.3177,457.1904,9724.0
2023-01-24 10:50:00,471.52,472.64,471.46,472.55,19979.0,457.171,458.2569,457.1128,458.1696,19979.0
2023-01-24 11:00:00,472.52,472.93,472.33,472.51,6013.0,458.1405,458.5381,457.9563,458.1308,6013.0
2023-01-24 11:10:00,472.57,472.6,471.86,472.17,5363.0,458.189,458.2181,457.5006,457.8012,5363.0
2023-01-24 11:20:00,472.05,472.78,472.04,472.78,2964.0,457.6848,458.3926,457.6751,458.3926,2964.0
2023-01-24 11:30:00,472.65,472.65,471.81,471.86,1944.0,458.2666,458.2666,457.4521,457.5006,1944.0
2023-01-24 11:40:00,472.09,472.09,471.68,471.75,1799.0,457.7236,457.7236,457.3261,457.394,1799.0
2023-01-24 11:50:00,471.95,472.19,471.74,471.74,2237.0,457.5879,457.8206,457.3843,457.3843,2237.0
2023-01-24 12:00:00,471.46,472.13,470.89,472.13,9417.0,457.1128,457.7624,456.5601,457.7624,9417.0
2023-01-24 12:10:00,472.2,472.21,471.95,472.03,1020.0,457.8303,457.84,457.5879,457.6654,1020.0
2023-01-24 12:20:00,472.0,472.0,471.67,471.96,2554.0,457.6364,457.6364,457.3164,457.5976,2554.0
2023-01-24 12:30:00,471.96,471.97,471.8,471.8,1075.0,457.5976,457.6073,457.4424,457.4424,1075.0
2023-01-24 12:40:00,471.57,471.69,471.48,471.57,1767.0,457.2194,457.3358,457.1322,457.2194,1767.0
2023-01-24 12:50:00,471.72,471.81,471.66,471.66,500.0,457.3649,457.4521,457.3067,457.3067,500.0
2023-01-24 13:00:00,471.51,471.86,471.12,471.68,7990.0,457.1613,457.5006,456.7831,457.3261,7990.0
2023-01-24 13:10:00,471.99,472.05,471.49,471.78,3789.0,457.6267,457.6848,457.1419,457.4231,3789.0
2023-01-24 13:20:00,471.68,471.88,471.29,471.88,3273.0,457.3261,457.52,456.948,457.52,3273.0
2023-01-24 13:30:00,471.83,471.89,471.77,471.88,2295.0,457.4715,457.5297,457.4134,457.52,2295.0
2023-01-24 13:40:00,471.99,472.53,471.99,472.53,3100.0,457.6267,458.1502,457.6267,458.1502,3100.0
2023-01-24 13:50:00,472.28,472.41,472.12,472.24,2739.0,457.9078,458.0339,457.7527,457.8691,2739.0
2023-01-24 14:00:00,472.14,472.14,471.15,471.37,6840.0,457.7721,457.7721,456.8122,457.0255,6840.0
2023-01-24 14:10:00,471.48,471.6,471.3,471.51,3260.0,457.1322,457.2485,456.9577,457.1613,3260.0
2023-01-24 14:20:00,471.39,471.39,471.14,471.28,5992.0,457.0449,457.0449,456.8025,456.9383,5992.0
2023-01-24 14:30:00,471.19,471.72,471.18,471.69,5997.0,456.851,457.3649,456.8413,457.3358,5997.0
2023-01-24 14:40:00,471.53,471.71,471.48,471.53,3663.0,457.1807,457.3552,457.1322,457.1807,3663.0
2023-01-24 14:50:00,471.49,471.89,471.36,471.79,8688.0,457.1419,457.5297,457.0158,457.4327,8688.0
2023-01-24 15:00:00,471.93,472.08,471.76,471.77,2728.0,457.5685,457.7139,457.4037,457.4134,2728.0
2023-01-24 15:10:00,471.77,471.8,471.27,471.51,3084.0,457.4134,457.4424,456.9286,457.1613,3084.0
2023-01-24 15:20:00,471.45,471.6,471.22,471.54,3857.0,457.1031,457.2485,456.8801,457.1904,3857.0
2023-01-24 15:30:00,471.56,471.56,470.63,470.73,4293.0,457.2097,457.2097,456.308,456.405,4293.0
2023-01-24 15:40:00,470.71,470.71,470.29,470.36,6655.0,456.3856,456.3856,455.9784,456.0463,6655.0
2023-01-24 15:50:00,470.42,471.07,470.42,470.48,35819.0,456.1044,456.7347,456.1044,456.1626,35819.0
2023-01-25 09:30:00,466.51,466.67,465.19,466.37,31599.0,452.3134,452.4686,451.0336,452.1777,31599.0
2023-01-25 09:40:00,466.39,467.36,466.39,466.49,5592.0,452.1971,453.1376,452.1971,452.294,5592.0
2023-01-25 09:50:00,466.44,466.45,464.79,464.95,12909.0,452.2456,452.2553,450.6458,450.8009,12909.0
2023-01-25 10:00:00,464.97,467.55,464.89,467.09,23288.0,450.8203,453.3218,450.7427,452.8758,23288.0
2023-01-25 10:10:00,466.96,467.17,465.95,466.26,8075.0,452.7497,452.9533,451.7705,452.071,8075.0
2023-01-25 10:20:00,466.17,466.38,465.81,466.18,7418.0,451.9838,452.1874,451.6347,451.9935,7418.0
2023-01-25 10:30:00,466.49,466.8,465.17,465.26,20206.0,452.294,452.5946,451.0142,451.1015,20206.0
2023-01-25 10:40:00,465.52,466.53,465.52,466.08,5579.0,451.3536,452.3328,451.3536,451.8965,5579.0
2023-01-25 10:50:00,465.97,466.63,465.54,466.5,9463.0,451.7899,452.4298,451.3729,452.3037,9463.0
2023-01-25 11:00:00,466.43,466.91,466.38,466.38,3769.0,452.2359,452.7013,452.1874,452.1874,3769.0
2023-01-25 11:10:00,466.63,467.66,466.62,467.51,11931.0,452.4298,453.4284,452.4201,453.283,11931.0
2023-01-25 11:20:00,467.41,467.97,467.28,467.64,8481.0,453.186,453.729,453.06,453.409,8481.0
2023-01-25 11:30:00,467.69,467.81,467.4,467.67,6082.0,453.4575,453.5739,453.1763,453.4381,6082.0
2023-01-25 11:40:00,467.88,467.88,467.41,467.7,5285.0,453.6417,453.6417,453.186,453.4672,5285.0
2023-01-25 11:50:00,467.7,468.98,467.49,468.29,6676.0,453.4672,454.7083,453.2636,454.0393,6676.0
2023-01-25 12:00:00,468.36,468.54,468.02,468.41,2851.0,454.1071,454.2816,453.7775,454.1556,2851.0
2023-01-25 12:10:00,468.41,468.41,468.07,468.34,2717.0,454.1556,454.1556,453.826,454.0877,2717.0
2023-01-25 12:20:00,468.2,468.2,467.62,467.62,3174.0,453.952,453.952,453.3896,453.3896,3174.0
2023-01-25 12:30:00,467.93,468.41,467.89,468.3,2175.0,453.6902,454.1556,453.6514,454.049,2175.0
2023-01-25 12:40:00,468.44,468.6,468.18,468.18,2000.0,454.1847,454.3398,453.9326,453.9326,2000.0
2023-01-25 12:50:00,468.35,468.35,468.1,468.27,1100.0,454.0974,454.0974,453.855,454.0199,1100.0
2023-01-25 13:00:00,468.23,469.11,468.18,468.91,17354.0,453.9811,454.8343,453.9326,454.6404,17354.0
2023-01-25 13:10:00,468.89,469.54,468.89,469.45,2335.0,454.621,455.2512,454.621,455.164,2335.0
2023-01-25 13:20:00,469.61,470.0,469.6,469.94,5202.0,455.3191,455.6972,455.3094,455.639,5202.0
2023-01-25 13:30:00,470.04,470.04,469.56,469.87,3811.0,455.736,455.736,455.2706,455.5712,3811.0
2023-01-25 13:40:00,469.86,470.35,469.79,470.34,4574.0,455.5615,456.0366,455.4936,456.0269,4574.0
2023-01-25 13:50:00,470.4,470.4,469.97,470.21,5472.0,456.085,456.085,455.6681,455.9008,5472.0
2023-01-25 14:00:00,470.01,470.35,469.9,470.31,3150.0,455.7069,456.0366,455.6003,455.9978,3150.0
2023-01-25 14:10:00,470.32,471.49,470.32,471.33,23932.0,456.0075,457.1419,456.0075,456.9867,23932.0
2023-01-25 14:20:00,471.37,471.38,470.17,470.43,14036.0,457.0255,457.0352,455.862,456.1141,14036.0
2023-01-25 14:30:00,470.46,470.46,469.99,470.27,1014.0,456.1432,456.1432,455.6875,455.959,1014.0
2023-01-25 14:40:00,470.21,470.74,470.21,470.67,4871.0,455.9008,456.4147,455.9008,456.3468,4871.0
2023-01-25 14:50:00,470.63,471.13,470.55,471.13,4167.0,456.308,456.7928,456.2305,456.7928,4167.0
2023-01-25 15:00:00,471.12,471.97,471.12,471.97,4011.0,456.7831,457.6073,456.7831,457.6073,4011.0
2023-01-25 15:10:00,471.96,472.07,471.24,471.35,5236.0,457.5976,457.7042,456.8995,457.0061,5236.0
2023-01-25 15:20:00,471.34,471.69,471.15,471.69,5441.0,456.9964,457.3358,456.8122,457.3358,5441.0
2023-01-25 15:30:00,471.98,472.05,471.37,471.81,7628.0,457.617,457.6848,457.0255,457.4521,7628.0
2023-01-25 15:40:00,471.78,471.89,471.43,471.64,4721.0,457.4231,457.5297,457.0837,457.2873,4721.0
2023-01-25 15:50:00,471.47,472.08,471.15,471.91,35538.0,457.1225,457.7139,456.8122,457.5491,35538.0
2023-01-26 09:30:00,474.71,476.49,474.71,475.39,26887.0,460.2639,461.9897,460.2639,460.9232,26887.0
2023-01-26 09:40:00,475.37,475.37,472.97,473.1,11328.0,460.9038,460.9038,458.5768,458.7029,11328.0
2023-01-26 09:50:00,472.57,472.57,471.24,471.74,14544.0,458.189,458.189,456.8995,457.3843,14544.0
2023-01-26 10:00:00,471.84,472.0,470.64,471.05,7961.0,457.4812,457.6364,456.3177,456.7153,7961.0
2023-01-26 10:10:00,470.96,472.8,470.86,472.68,13704.0,456.628,458.412,456.531,458.2957,13704.0
2023-01-26 10:20:00,472.68,473.23,472.26,472.59,11254.0,458.2957,458.8289,457.8884,458.2084,11254.0
2023-01-26 10:30:00,472.53,473.23,471.78,471.78,12989.0,458.1502,458.8289,457.4231,457.4231,12989.0
2023-01-26 10:40:00,471.86,472.82,471.82,472.63,10134.0,457.5006,458.4314,457.4618,458.2472,10134.0
2023-01-26 10:50:00,472.58,472.58,470.66,470.78,9129.0,458.1987,458.1987,456.3371,456.4535,9129.0
2023-01-26 11:00:00,470.71,471.75,470.71,471.5,8658.0,456.3856,457.394,456.3856,457.1516,8658.0
2023-01-26 11:10:00,471.77,472.5,471.46,472.08,4686.0,457.4134,458.1211,457.1128,457.7139,4686.0
2023-01-26 11:20:00,472.06,472.06,471.16,471.99,5092.0,457.6945,457.6945,456.8219,457.6267,5092.0
2023-01-26 11:30:00,471.89,472.26,471.75,471.75,3296.0,457.5297,457.8884,457.394,457.394,3296.0
2023-01-26 11:40:00,471.69,472.54,471.5,472.54,9824.0,457.3358,458.1599,457.1516,458.1599,9824.0
2023-01-26 11:50:00,472.36,472.57,472.18,472.49,6874.0,457.9854,458.189,457.8109,458.1114,6874.0
2023-01-26 12:00:00,472.59,473.05,472.58,472.89,2130.0,458.2084,458.6544,458.1987,458.4993,2130.0
2023-01-26 12:10:00,473.23,473.5,472.77,472.77,4747.0,458.8289,459.0907,458.3829,458.3829,4747.0
2023-01-26 12:20:00,472.84,473.0,472.55,472.93,3024.0,458.4508,458.6059,458.1696,458.5381,3024.0
2023-01-26 12:30:00,472.83,473.42,472.83,473.42,1819.0,458.4411,459.0131,458.4411,459.0131,1819.0
2023-01-26 12:40:00,473.5,473.5,472.23,472.6,6805.0,459.0907,459.0907,457.8594,458.2181,6805.0
2023-01-26 12:50:00,472.98,473.37,472.93,472.93,2440.0,458.5865,458.9647,458.5381,458.5381,2440.0
2023-01-26 13:00:00,472.93,473.31,472.31,472.35,10475.0,458.5381,458.9065,457.9369,457.9757,10475.0
2023-01-26 13:10:00,473.01,473.01,472.74,472.74,600.0,458.6156,458.6156,458.3538,458.3538,600.0
2023-01-26 13:20:00,472.89,473.19,472.76,473.02,1500.0,458.4993,458.7901,458.3732,458.6253,1500.0
2023-01-26 13:30:00,473.37,473.81,473.33,473.79,5300.0,458.9647,459.3913,458.9259,459.3719,5300.0
2023-01-26 13:40:00,473.99,474.29,473.99,473.99,2100.0,459.5658,459.8567,459.5658,459.5658,2100.0
2023-01-26 13:50:00,473.82,473.82,473.49,473.68,1709.0,459.401,459.401,459.081,459.2652,1709.0
2023-01-26 14:00:00,473.57,473.96,473.38,473.84,9710.0,459.1586,459.5367,458.9744,459.4204,9710.0
2023-01-26 14:10:00,473.99,474.02,473.48,473.87,2100.0,459.5658,459.5949,459.0713,459.4494,2100.0
2023-01-26 14:20:00,473.85,474.15,473.38,473.38,5837.0,459.4301,459.7209,458.9744,458.9744,5837.0
2023-01-26 14:30:00,473.46,474.17,473.46,473.9,5249.0,459.0519,459.7403,459.0519,459.4785,5249.0
2023-01-26 14:40:00,474.01,474.35,474.01,474.07,4391.0,459.5852,459.9148,459.5852,459.6434,4391.0
2023-01-26 14:50:00,473.86,474.18,473.59,474.12,2362.0,459.4398,459.75,459.178,459.6918,2362.0
2023-01-26 15:00:00,474.2,474.3,473.83,474.15,1200.0,459.7694,459.8664,459.4107,459.7209,1200.0
2023-01-26 15:10:00,473.96,474.7,473.96,474.7,2100.0,459.5367,460.2542,459.5367,460.2542,2100.0
2023-01-26 15:20:00,474.55,474.71,474.45,474.48,4257.0,460.1088,460.2639,460.0118,460.0409,4257.0
2023-01-26 15:30:00,474.33,474.6,474.13,474.24,7501.0,459.8955,460.1572,459.7015,459.8082,7501.0
2023-01-26 15:40:00,474.35,474.72,474.24,474.72,16611.0,459.9148,460.2736,459.8082,460.2736,16611.0
2023-01-26 15:50:00,474.72,476.0,474.7,475.8,49801.0,460.2736,461.5146,460.2542,461.3207,49801.0
2023-01-27 09:30:00,473.85,475.47,473.85,474.99,7927.0,459.4301,461.0008,459.4301,460.5354,7927.0
2023-01-27 09:40:00,474.86,476.51,474.86,476.12,8483.0,460.4093,462.0091,460.4093,461.631,8483.0
2023-01-27 09:50:00,476.23,477.01,476.23,476.52,9079.0,461.7376,462.4939,461.7376,462.0188,9079.0
2023-01-27 10:00:00,476.64,478.37,475.84,477.9,17315.0,462.1352,463.8125,461.3595,463.3568,17315.0
2023-01-27 10:10:00,478.14,478.3,477.54,477.61,5287.0,463.5895,463.7446,463.0078,463.0756,5287.0
2023-01-27 10:20:00,477.58,477.6,476.38,476.72,7410.0,463.0465,463.0659,461.8831,462.2127,7410.0
2023-01-27 10:30:00,476.77,477.01,476.19,476.79,6722.0,462.2612,462.4939,461.6988,462.2806,6722.0
2023-01-27 10:40:00,476.16,476.41,475.05,475.29,5956.0,461.6698,461.9122,460.5935,460.8262,5956.0
2023-01-27 10:50:00,475.18,475.18,474.35,474.89,8753.0,460.7196,460.7196,459.9148,460.4384,8753.0
2023-01-27 11:00:00,474.82,475.27,474.24,474.61,12644.0,460.3705,460.8068,459.8082,460.1669,12644.0
2023-01-27 11:10:00,474.44,475.18,474.23,475.18,5193.0,460.0021,460.7196,459.7985,460.7196,5193.0
2023-01-27 11:20:00,475.17,475.62,475.09,475.6,6307.0,460.7099,461.1462,460.6323,461.1268,6307.0
2023-01-27 11:30:00,475.66,476.26,475.61,476.04,5767.0,461.185,461.7667,461.1365,461.5534,5767.0
2023-01-27 11:40:00,476.13,476.55,476.13,476.48,4602.0,461.6407,462.0479,461.6407,461.98,4602.0
2023-01-27 11:50:00,476.56,476.58,476.2,476.54,2487.0,462.0576,462.077,461.7085,462.0382,2487.0
2023-01-27 12:00:00,476.38,476.54,476.06,476.28,8679.0,461.8831,462.0382,461.5728,461.7861,8679.0
2023-01-27 12:10:00,476.31,477.08,476.31,477.08,4192.0,461.8152,462.5618,461.8152,462.5618,4192.0
2023-01-27 12:20:00,476.87,476.98,476.36,476.62,5534.0,462.3582,462.4648,461.8637,462.1158,5534.0
2023-01-27 12:30:00,476.53,477.22,476.51,477.08,1300.0,462.0285,462.6975,462.0091,462.5618,1300.0
2023-01-27 12:40:00,477.11,477.28,476.88,477.22,2715.0,462.5909,462.7557,462.3679,462.6975,2715.0
2023-01-27 12:50:00,477.15,477.66,477.15,477.33,3325.0,462.6296,463.1241,462.6296,462.8042,3325.0
2023-01-27 13:00:00,477.43,477.49,477.03,477.03,5639.0,462.9011,462.9593,462.5133,462.5133,5639.0
2023-01-27 13:10:00,476.96,477.35,476.95,477.12,2983.0,462.4454,462.8235,462.4357,462.6005,2983.0
2023-01-27 13:20:00,477.18,477.3,477.01,477.21,5727.0,462.6587,462.7751,462.4939,462.6878,5727.0
2023-01-27 13:30:00,477.32,477.75,477.27,477.75,3659.0,462.7945,463.2114,462.746,463.2114,3659.0
2023-01-27 13:40:00,477.63,477.66,477.15,477.51,1608.0,463.095,463.1241,462.6296,462.9787,1608.0
2023-01-27 13:50:00,477.46,477.64,477.26,477.64,2625.0,462.9302,463.1047,462.7363,463.1047,2625.0
2023-01-27 14:00:00,477.61,478.05,477.55,477.8,6719.0,463.0756,463.5022,463.0175,463.2599,6719.0
2023-01-27 14:10:00,477.74,478.32,477.74,478.32,2850.0,463.2017,463.764,463.2017,463.764,2850.0
2023-01-27 14:20:00,478.19,478.35,478.08,478.12,2844.0,463.638,463.7931,463.5313,463.5701,2844.0
2023-01-27 14:30:00,478.18,478.24,478.0,478.15,3977.0,463.6283,463.6865,463.4538,463.5992,3977.0
2023-01-27 14:40:00,478.15,478.75,478.15,478.7,2949.0,463.5992,464.1809,463.5992,464.1325,2949.0
2023-01-27 14:50:00,478.41,478.59,478.36,478.51,5961.0,463.8513,464.0258,463.8028,463.9482,5961.0
2023-01-27 15:00:00,478.55,479.26,478.55,479.13,6382.0,463.987,464.6754,463.987,464.5494,6382.0
2023-01-27 15:10:00,479.12,479.25,478.59,478.85,5218.0,464.5397,464.6657,464.0258,464.2779,5218.0
2023-01-27 15:20:00,478.85,478.95,478.26,478.95,4652.0,464.2779,464.3749,463.7059,464.3749,4652.0
2023-01-27 15:30:00,478.89,479.08,478.71,478.77,3601.0,464.3167,464.5009,464.1422,464.2003,3601.0
2023-01-27 15:40:00,478.82,479.03,478.17,478.33,8271.0,464.2488,464.4524,463.6186,463.7737,8271.0
2023-01-27 15:50:00,478.19,478.19,477.39,477.63,28982.0,463.638,463.638,462.8623,463.095,28982.0
2023-01-30 09:30:00,474.2,475.63,473.53,475.51,12590.0,459.7694,461.1559,459.1198,461.0395,12590.0
2023-01-30 09:40:00,475.44,476.64,474.94,476.17,5502.0,460.9717,462.1352,460.4869,461.6795,5502.0
2023-01-30 09:50:00,476.36,476.8,475.6,476.58,12437.0,461.8637,462.2903,461.1268,462.077,12437.0
2023-01-30 10:00:00,476.77,478.37,476.66,478.37,15332.0,462.2612,463.8125,462.1545,463.8125,15332.0
2023-01-30 10:10:00,478.42,478.77,477.56,477.65,17516.0,463.861,464.2003,463.0272,463.1144,17516.0
2023-01-30 10:20:00,477.75,477.79,476.55,477.16,11537.0,463.2114,463.2502,462.0479,462.6393,11537.0
2023-01-30 10:30:00,477.19,477.25,475.78,475.96,12999.0,462.6684,462.7266,461.3013,461.4758,12999.0
2023-01-30 10:40:00,476.04,476.04,474.86,475.4,14698.0,461.5534,461.5534,460.4093,460.9329,14698.0
2023-01-30 10:50:00,475.35,475.84,474.84,475.62,37715.0,460.8844,461.3595,460.3899,461.1462,37715.0
2023-01-30 11:00:00,475.54,475.8,475.2,475.5,19910.0,461.0686,461.3207,460.739,461.0298,19910.0
2023-01-30 11:10:00,475.7,476.62,475.7,476.5,17015.0,461.2238,462.1158,461.2238,461.9994,17015.0
2023-01-30 11:20:00,476.54,476.54,475.36,475.85,13679.0,462.0382,462.0382,460.8941,461.3692,13679.0
2023-01-30 11:30:00,476.02,476.33,475.33,475.35,53568.0,461.534,461.8346,460.865,460.8844,53568.0
2023-01-30 11:40:00,475.34,475.46,474.82,474.98,14139.0,460.8747,460.9911,460.3705,460.5257,14139.0
2023-01-30 11:50:00,474.96,475.58,474.34,475.58,7646.0,460.5063,461.1074,459.9051,461.1074,7646.0
2023-01-30 12:00:00,475.5,475.63,475.4,475.46,3930.0,461.0298,461.1559,460.9329,460.9911,3930.0
2023-01-30 12:10:00,475.61,475.88,475.28,475.38,7519.0,461.1365,461.3983,460.8165,460.9135,7519.0
2023-01-30 12:20:00,475.46,475.58,474.8,475.57,6286.0,460.9911,461.1074,460.3511,461.0977,6286.0
2023-01-30 12:30:00,475.53,475.58,475.27,475.31,6309.0,461.0589,461.1074,460.8068,460.8456,6309.0
2023-01-30 12:40:00,475.22,475.51,474.65,474.93,5517.0,460.7584,461.0395,460.2057,460.4772,5517.0
2023-01-30 12:50:00,474.77,474.87,474.49,474.66,4003.0,460.3221,460.419,460.0506,460.2154,4003.0
2023-01-30 13:00:00,474.64,474.82,474.26,474.78,9980.0,460.196,460.3705,459.8276,460.3318,9980.0
2023-01-30 13:10:00,474.76,475.97,474.68,475.78,5000.0,460.3124,461.4855,460.2348,461.3013,5000.0
2023-01-30 13:20:00,475.96,475.98,475.32,475.44,21503.0,461.4758,461.4952,460.8553,460.9717,21503.0
2023-01-30 13:30:00,475.14,475.23,474.81,475.02,4553.0,460.6808,460.7681,460.3608,460.5645,4553.0
2023-01-30 13:40:00,475.05,475.05,474.54,475.03,4943.0,460.5935,460.5935,460.0991,460.5741,4943.0
2023-01-30 13:50:00,474.99,474.99,474.54,474.99,5372.0,460.5354,460.5354,460.0991,460.5354,5372.0
2023-01-30 14:00:00,474.9,475.25,474.58,474.64,5300.0,460.4481,460.7875,460.1378,460.196,5300.0
2023-01-30 14:10:00,474.68,474.75,474.38,474.56,3917.0,460.2348,460.3027,459.9439,460.1185,3917.0
2023-01-30 14:20:00,474.53,474.75,474.17,474.24,2731.0,460.0894,460.3027,459.7403,459.8082,2731.0
2023-01-30 14:30:00,474.26,474.6,474.04,474.46,10057.0,459.8276,460.1572,459.6143,460.0215,10057.0
2023-01-30 14:40:00,474.37,474.38,473.65,473.75,8848.0,459.9342,459.9439,459.2361,459.3331,8848.0
2023-01-30 14:50:00,473.76,473.92,473.46,473.9,5690.0,459.3428,459.4979,459.0519,459.4785,5690.0
2023-01-30 15:00:00,474.0,474.29,473.53,473.65,8304.0,459.5755,459.8567,459.1198,459.2361,8304.0
2023-01-30 15:10:00,473.59,473.92,473.19,473.46,6223.0,459.178,459.4979,458.7901,459.0519,6223.0
2023-01-30 15:20:00,473.43,473.59,472.94,473.03,6469.0,459.0228,459.178,458.5478,458.635,6469.0
2023-01-30 15:30:00,472.96,473.87,472.82,473.85,12204.0,458.5671,459.4494,458.4314,459.4301,12204.0
2023-01-30 15:40:00,473.81,473.86,473.0,473.18,5209.0,459.3913,459.4398,458.6059,458.7804,5209.0
2023-01-30 15:50:00,472.9,473.36,472.13,472.4,38546.0,458.509,458.955,457.7624,458.0242,38546.0
2023-01-31 09:30:00,473.25,474.95,473.25,474.3,19605.0,458.8483,460.4966,458.8483,459.8664,19605.0
2023-01-31 09:40:00,474.23,475.16,474.23,475.04,10867.0,459.7985,460.7002,459.7985,460.5838,10867.0
2023-01-31 09:50:00,475.12,475.64,474.38,474.38,7544.0,460.6614,461.1656,459.9439,459.9439,7544.0
2023-01-31 10:00:00,474.36,475.43,473.53,473.53,8786.0,459.9245,460.962,459.1198,459.1198,8786.0
2023-01-31 10:10:00,473.6,476.01,473.6,476.0,19771.0,459.1877,461.5243,459.1877,461.5146,19771.0
2023-01-31 10:20:00,476.01,476.28,475.36,476.26,9023.0,461.5243,461.7861,460.8941,461.7667,9023.0
2023-01-31 10:30:00,476.5,476.77,476.37,476.37,3704.0,461.9994,462.2612,461.8734,461.8734,3704.0
2023-01-31 10:40:00,476.33,477.56,476.33,477.46,10210.0,461.8346,463.0272,461.8346,462.9302,10210.0
2023-01-31 10:50:00,477.55,477.83,477.19,477.57,8865.0,463.0175,463.2889,462.6684,463.0369,8865.0
2023-01-31 11:00:00,477.79,478.23,477.79,478.13,4346.0,463.2502,463.6768,463.2502,463.5798,4346.0
2023-01-31 11:10:00,477.94,478.15,477.53,477.58,13908.0,463.3956,463.5992,462.9981,463.0465,13908.0
2023-01-31 11:20:00,477.63,478.2,477.6,477.85,7170.0,463.095,463.6477,463.0659,463.3083,7170.0
2023-01-31 11:30:00,477.77,478.45,477.77,478.07,10408.0,463.2308,463.8901,463.2308,463.5216,10408.0
2023-01-31 11:40:00,478.08,478.59,477.99,478.17,12624.0,463.5313,464.0258,463.4441,463.6186,12624.0
2023-01-31 11:50:00,478.18,478.93,478.09,478.67,11571.0,463.6283,464.3555,463.541,464.1034,11571.0
2023-01-31 12:00:00,478.68,478.77,478.27,478.66,7471.0,464.1131,464.2003,463.7156,464.0937,7471.0
2023-01-31 12:10:00,478.6,479.13,478.37,479.1,6326.0,464.0355,464.5494,463.8125,464.5203,6326.0
2023-01-31 12:20:00,478.99,479.01,478.6,478.82,3613.0,464.4136,464.433,464.0355,464.2488,3613.0
2023-01-31 12:30:00,478.77,479.18,478.63,479.11,9214.0,464.2003,464.5979,464.0646,464.53,9214.0
2023-01-31 12:40:00,479.16,479.48,479.16,479.29,8591.0,464.5785,464.8887,464.5785,464.7045,8591.0
2023-01-31 12:50:00,479.35,479.46,479.17,479.22,6502.0,464.7627,464.8693,464.5882,464.6366,6502.0
2023-01-31 13:00:00,479.34,479.7,479.24,479.56,3333.0,464.753,465.102,464.656,464.9663,3333.0
2023-01-31 13:10:00,479.57,479.59,479.31,479.42,5300.0,464.976,464.9954,464.7239,464.8306,5300.0
2023-01-31 13:20:00,479.43,479.53,479.12,479.49,6200.0,464.8402,464.9372,464.5397,464.8984,6200.0
2023-01-31 13:30:00,479.56,479.59,479.32,479.46,7687.0,464.9663,464.9954,464.7336,464.8693,7687.0
2023-01-31 13:40:00,479.52,480.15,479.51,480.04,8700.0,464.9275,465.5383,464.9178,465.4317,8700.0
2023-01-31 13:50:00,480.16,480.17,479.94,480.1,9380.0,465.548,465.5577,465.3347,465.4899,9380.0
2023-01-31 14:00:00,480.21,480.43,480.08,480.4,11413.0,465.5965,465.8098,465.4705,465.7807,11413.0
2023-01-31 14:10:00,480.36,480.4,480.05,480.05,9049.0,465.7419,465.7807,465.4414,465.4414,9049.0
2023-01-31 14:20:00,480.19,480.49,480.17,480.44,10054.0,465.5771,465.868,465.5577,465.8195,10054.0
2023-01-31 14:30:00,480.46,480.64,480.24,480.27,11838.0,465.8389,466.0134,465.6256,465.6547,11838.0
2023-01-31 14:40:00,480.32,480.71,480.3,480.71,5967.0,465.7032,466.0813,465.6838,466.0813,5967.0
2023-01-31 14:50:00,480.73,481.02,480.67,480.7,16648.0,466.1007,466.3819,466.0425,466.0716,16648.0
2023-01-31 15:00:00,480.69,481.15,480.69,480.77,3674.0,466.0619,466.5079,466.0619,466.1395,3674.0
2023-01-31 15:10:00,480.7,480.7,480.0,480.02,13914.0,466.0716,466.0716,465.3929,465.4123,13914.0
2023-01-31 15:20:00,480.12,480.53,480.03,480.18,15019.0,465.5093,465.9068,465.422,465.5674,15019.0
2023-01-31 15:30:00,480.34,480.92,480.34,480.92,10919.0,465.7226,466.2849,465.7226,466.2849,10919.0
2023-01-31 15:40:00,480.84,481.96,480.84,481.52,45002.0,466.2073,467.2933,466.2073,466.8666,45002.0
2023-01-31 15:50:00,481.55,483.83,481.54,483.79,200746.0,466.8957,469.1064,466.886,469.0676,200746.0
2023-02-01 09:30:00,483.03,484.37,482.41,484.33,73931.0,468.3307,469.6299,467.7296,469.5911,73931.0
2023-02-01 09:40:00,484.14,484.14,482.4,483.89,30036.0,469.4069,469.4069,467.7199,469.1645,30036.0
2023-02-01 09:50:00,483.96,485.12,483.96,485.05,24353.0,469.2324,470.3571,469.2324,470.2892,24353.0
2023-02-01 10:00:00,485.26,485.26,482.99,483.66,20913.0,470.4928,470.4928,468.2919,468.9415,20913.0
2023-02-01 10:10:00,483.98,484.27,483.61,483.96,4593.0,469.2518,469.533,468.893,469.2324,4593.0
2023-02-01 10:20:00,484.01,484.55,483.44,484.53,37858.0,469.2809,469.8044,468.7282,469.785,37858.0
2023-02-01 10:30:00,484.51,484.79,484.13,484.13,16351.0,469.7657,470.0371,469.3972,469.3972,16351.0
2023-02-01 10:40:00,484.35,484.45,482.99,483.12,8078.0,469.6105,469.7075,468.2919,468.418,8078.0
2023-02-01 10:50:00,483.2,483.22,482.37,482.61,15587.0,468.4955,468.5149,467.6908,467.9235,15587.0
2023-02-01 11:00:00,482.7,483.47,482.54,482.99,29006.0,468.0107,468.7573,467.8556,468.2919,29006.0
2023-02-01 11:10:00,483.08,483.29,482.89,483.05,8160.0,468.3792,468.5828,468.195,468.3501,8160.0
2023-02-01 11:20:00,483.27,484.17,483.26,484.11,8974.0,468.5634,469.436,468.5537,469.3778,8974.0
2023-02-01 11:30:00,484.04,484.04,483.39,483.58,4596.0,469.31,469.31,468.6797,468.864,4596.0
2023-02-01 11:40:00,483.54,483.76,483.2,483.2,5727.0,468.8252,469.0385,468.4955,468.4955,5727.0
2023-02-01 11:50:00,483.11,483.11,482.51,482.62,6272.0,468.4083,468.4083,467.8265,467.9332,6272.0
2023-02-01 12:00:00,482.57,482.62,482.22,482.22,3577.0,467.8847,467.9332,467.5453,467.5453,3577.0
2023-02-01 12:10:00,482.37,482.47,481.75,481.75,10700.0,467.6908,467.7877,467.0896,467.0896,10700.0
2023-02-01 12:20:00,481.73,482.5,481.73,482.34,3990.0,467.0703,467.8168,467.0703,467.6617,3990.0
2023-02-01 12:30:00,482.47,482.72,482.23,482.51,5230.0,467.7877,468.0301,467.555,467.8265,5230.0
2023-02-01 12:40:00,482.43,482.63,482.31,482.31,5810.0,467.749,467.9429,467.6326,467.6326,5810.0
2023-02-01 12:50:00,482.26,482.69,482.26,482.28,3667.0,467.5841,468.001,467.5841,467.6035,3667.0
2023-02-01 13:00:00,482.17,483.21,482.08,482.87,12199.0,467.4969,468.5052,467.4096,468.1756,12199.0
2023-02-01 13:10:00,482.78,482.78,482.17,482.22,8782.0,468.0883,468.0883,467.4969,467.5453,8782.0
2023-02-01 13:20:00,482.27,482.72,482.24,482.71,49208.0,467.5938,468.0301,467.5647,468.0204,49208.0
2023-02-01 13:30:00,482.86,483.43,482.82,482.97,33125.0,468.1659,468.7185,468.1271,468.2725,33125.0
2023-02-01 13:40:00,483.31,483.31,482.55,482.82,21123.0,468.6022,468.6022,467.8653,468.1271,21123.0
2023-02-01 13:50:00,482.84,483.77,482.76,483.28,22619.0,468.1465,469.0482,468.0689,468.5731,22619.0
2023-02-01 14:00:00,482.4,484.16,481.25,483.62,21731.0,467.7199,469.4263,466.6049,468.9027,21731.0
2023-02-01 14:10:00,483.49,484.1,483.15,483.6,8249.0,468.7767,469.3681,468.447,468.8834,8249.0
2023-02-01 14:20:00,483.73,484.09,483.6,483.6,4651.0,469.0094,469.3584,468.8834,468.8834,4651.0
2023-02-01 14:30:00,483.77,486.13,481.04,486.11,44730.0,469.0482,471.3364,466.4013,471.317,44730.0
2023-02-01 14:40:00,486.26,489.02,485.87,488.34,39100.0,471.4624,474.1384,471.0843,473.4791,39100.0
2023-02-01 14:50:00,488.6,489.53,488.01,488.3,17700.0,473.7312,474.6329,473.1591,473.4403,17700.0
2023-02-01 15:00:00,488.65,491.79,488.49,491.6,46771.0,473.7797,476.8241,473.6245,476.6399,46771.0
2023-02-01 15:10:00,491.67,491.67,489.56,491.2,31501.0,476.7078,476.7078,474.662,476.2521,31501.0
2023-02-01 15:20:00,491.31,491.91,490.21,491.83,30006.0,476.3587,476.9405,475.2922,476.8629,30006.0
2023-02-01 15:30:00,491.89,494.37,491.57,493.98,42618.0,476.9211,479.3256,476.6108,478.9475,42618.0
2023-02-01 15:40:00,493.99,494.65,491.9,491.98,49442.0,478.9572,479.5971,476.9308,477.0083,49442.0
2023-02-01 15:50:00,491.73,491.73,490.16,491.52,65756.0,476.7659,476.7659,475.2437,476.5623,65756.0
2023-02-02 09:30:00,494.27,495.21,493.79,494.38,57380.0,479.2286,480.14,478.7633,479.3353,57380.0
2023-02-02 09:40:00,494.49,495.71,494.21,495.59,21902.0,479.442,480.6248,479.1705,480.5085,21902.0
2023-02-02 09:50:00,495.42,495.72,493.4,493.57,29607.0,480.3437,480.6345,478.3851,478.5499,29607.0
2023-02-02 10:00:00,493.69,494.43,492.93,493.63,14936.0,478.6663,479.3838,477.9294,478.6081,14936.0
2023-02-02 10:10:00,493.27,494.66,492.76,494.66,11672.0,478.2591,479.6068,477.7646,479.6068,11672.0
2023-02-02 10:20:00,494.72,495.52,493.91,495.22,11528.0,479.665,480.4406,478.8796,480.1497,11528.0
2023-02-02 10:30:00,495.49,497.25,495.35,497.25,18776.0,480.4115,482.118,480.2758,482.118,18776.0
2023-02-02 10:40:00,497.37,497.8,497.18,497.63,10934.0,482.2343,482.6512,482.0501,482.4864,10934.0
2023-02-02 10:50:00,497.67,498.53,497.39,498.35,8840.0,482.5252,483.359,482.2537,483.1845,8840.0
2023-02-02 11:00:00,498.35,498.44,497.92,498.24,24791.0,483.1845,483.2717,482.7676,483.0778,24791.0
2023-02-02 11:10:00,498.29,498.43,497.4,497.65,6954.0,483.1263,483.2621,482.2634,482.5058,6954.0
2023-02-02 11:20:00,497.37,498.58,497.37,498.16,5553.0,482.2343,483.4075,482.2343,483.0003,5553.0
2023-02-02 11:30:00,497.97,498.31,497.58,497.7,6405.0,482.8161,483.1457,482.4379,482.5543,6405.0
2023-02-02 11:40:00,497.7,497.87,497.3,497.8,15244.0,482.5543,482.7191,482.1664,482.6512,15244.0
2023-02-02 11:50:00,497.84,497.85,496.97,497.17,6571.0,482.69,482.6997,481.8465,482.0404,6571.0
2023-02-02 12:00:00,497.13,497.84,497.13,497.18,2313.0,482.0016,482.69,482.0016,482.0501,2313.0
2023-02-02 12:10:00,497.21,498.06,497.21,497.71,3496.0,482.0792,482.9033,482.0792,482.564,3496.0
2023-02-02 12:20:00,497.52,498.16,497.52,497.78,4239.0,482.3797,483.0003,482.3797,482.6318,4239.0
2023-02-02 12:30:00,497.77,498.24,497.63,498.04,4199.0,482.6221,483.0778,482.4864,482.8839,4199.0
2023-02-02 12:40:00,497.64,497.65,497.37,497.58,3664.0,482.4961,482.5058,482.2343,482.4379,3664.0
2023-02-02 12:50:00,497.48,497.97,497.4,497.97,1914.0,482.341,482.8161,482.2634,482.8161,1914.0
2023-02-02 13:00:00,498.15,498.36,497.71,497.71,2666.0,482.9906,483.1942,482.564,482.564,2666.0
2023-02-02 13:10:00,497.67,497.98,497.5,497.72,2360.0,482.5252,482.8257,482.3604,482.5737,2360.0
2023-02-02 13:20:00,497.79,497.97,497.52,497.75,3696.0,482.6415,482.8161,482.3797,482.6027,3696.0
2023-02-02 13:30:00,497.82,498.3,497.82,498.22,5008.0,482.6706,483.136,482.6706,483.0584,5008.0
2023-02-02 13:40:00,498.21,498.71,498.2,498.61,8704.0,483.0487,483.5335,483.0391,483.4366,8704.0
2023-02-02 13:50:00,498.69,499.27,498.52,499.27,4109.0,483.5141,484.0765,483.3493,484.0765,4109.0
2023-02-02 14:00:00,499.33,499.48,498.3,498.3,15798.0,484.1347,484.2801,483.136,483.136,15798.0
2023-02-02 14:10:00,498.31,498.32,496.54,496.9,19772.0,483.1457,483.1554,481.4296,481.7786,19772.0
2023-02-02 14:20:00,497.19,497.19,496.17,496.18,17759.0,482.0598,482.0598,481.0708,481.0805,17759.0
2023-02-02 14:30:00,496.17,496.32,494.8,495.23,9050.0,481.0708,481.2163,479.7425,480.1594,9050.0
2023-02-02 14:40:00,495.21,495.25,494.41,495.16,8025.0,480.14,480.1788,479.3644,480.0916,8025.0
2023-02-02 14:50:00,495.41,495.47,493.72,493.77,22615.0,480.334,480.3921,478.6954,478.7439,22615.0
2023-02-02 15:00:00,493.68,495.08,493.43,494.05,15206.0,478.6566,480.014,478.4142,479.0153,15206.0
2023-02-02 15:10:00,494.04,494.92,494.04,494.82,28304.0,479.0056,479.8589,479.0056,479.7619,28304.0
2023-02-02 15:20:00,494.77,495.5,494.55,495.12,15232.0,479.7134,480.4212,479.5001,480.0528,15232.0
2023-02-02 15:30:00,495.37,495.96,495.28,495.29,12348.0,480.2952,480.8672,480.2079,480.2176,12348.0
2023-02-02 15:40:00,495.35,495.5,494.56,495.22,12360.0,480.2758,480.4212,479.5098,480.1497,12360.0
2023-02-02 15:50:00,495.37,497.32,495.37,497.23,120996.0,480.2952,482.1858,480.2952,482.0986,120996.0
2023-02-03 09:30:00,492.96,495.92,492.38,494.54,47102.0,477.9585,480.8284,477.3962,479.4904,47102.0
2023-02-03 09:40:00,494.42,495.71,494.42,495.13,18021.0,479.3741,480.6248,479.3741,480.0625,18021.0
2023-02-03 09:50:00,495.03,495.03,493.6,494.23,32314.0,479.9655,479.9655,478.579,479.1899,32314.0
2023-02-03 10:00:00,494.26,494.61,492.99,493.95,47920.0,479.219,479.5583,477.9876,478.9184,47920.0
2023-02-03 10:10:00,494.11,495.84,493.52,494.96,48862.0,479.0735,480.7509,478.5015,479.8976,48862.0
2023-02-03 10:20:00,495.12,496.31,494.96,495.78,24675.0,480.0528,481.2066,479.8976,480.6927,24675.0
2023-02-03 10:30:00,495.94,497.58,495.79,497.26,24314.0,480.8478,482.4379,480.7024,482.1277,24314.0
2023-02-03 10:40:00,497.23,497.9,496.73,497.81,28165.0,482.0986,482.7482,481.6138,482.6609,28165.0
2023-02-03 10:50:00,497.16,497.28,495.92,496.68,8772.0,482.0307,482.147,480.8284,481.5653,8772.0
2023-02-03 11:00:00,496.77,497.08,496.43,496.53,6610.0,481.6526,481.9531,481.3229,481.4199,6610.0
2023-02-03 11:10:00,496.49,497.29,496.49,496.7,8256.0,481.3811,482.1567,481.3811,481.5847,8256.0
2023-02-03 11:20:00,496.74,497.1,496.43,496.94,7120.0,481.6235,481.9725,481.3229,481.8174,7120.0
2023-02-03 11:30:00,497.06,497.34,495.98,496.14,9487.0,481.9337,482.2052,480.8866,481.0417,9487.0
2023-02-03 11:40:00,495.89,496.81,495.34,495.34,6209.0,480.7993,481.6914,480.2661,480.2661,6209.0
2023-02-03 11:50:00,495.35,496.35,495.03,495.03,8213.0,480.2758,481.2453,479.9655,479.9655,8213.0
2023-02-03 12:00:00,494.89,496.05,494.89,495.67,3279.0,479.8298,480.9545,479.8298,480.586,3279.0
2023-02-03 12:10:00,495.92,496.21,495.76,496.07,3700.0,480.8284,481.1096,480.6733,480.9739,3700.0
2023-02-03 12:20:00,495.97,496.85,495.93,496.64,4762.0,480.8769,481.7301,480.8381,481.5265,4762.0
2023-02-03 12:30:00,496.64,497.49,496.62,497.46,4270.0,481.5265,482.3507,481.5071,482.3216,4270.0
2023-02-03 12:40:00,497.24,497.49,497.02,497.05,4883.0,482.1083,482.3507,481.895,481.924,4883.0
2023-02-03 12:50:00,496.89,497.14,494.85,494.88,7120.0,481.7689,482.0113,479.791,479.8201,7120.0
2023-02-03 13:00:00,494.67,495.04,493.65,493.65,8194.0,479.6165,479.9752,478.6275,478.6275,8194.0
2023-02-03 13:10:00,493.59,494.13,493.34,494.06,16213.0,478.5693,479.0929,478.3269,479.025,16213.0
2023-02-03 13:20:00,493.96,494.34,493.5,493.63,7235.0,478.9281,479.2965,478.4821,478.6081,7235.0
2023-02-03 13:30:00,493.29,494.13,492.83,493.8,13206.0,478.2785,479.0929,477.8325,478.7729,13206.0
2023-02-03 13:40:00,493.88,493.98,492.38,493.37,11053.0,478.8505,478.9475,477.3962,478.356,11053.0
2023-02-03 13:50:00,493.48,494.2,493.48,493.61,9173.0,478.4627,479.1608,478.4627,478.5887,9173.0
2023-02-03 14:00:00,493.68,494.05,493.48,493.57,6355.0,478.6566,479.0153,478.4627,478.5499,6355.0
2023-02-03 14:10:00,493.54,493.9,493.04,493.19,6884.0,478.5209,478.8699,478.0361,478.1815,6884.0
2023-02-03 14:20:00,493.22,493.72,492.81,493.65,6419.0,478.2106,478.6954,477.8131,478.6275,6419.0
2023-02-03 14:30:00,493.56,494.32,492.75,494.28,16767.0,478.5403,479.2771,477.7549,479.2383,16767.0
2023-02-03 14:40:00,494.21,494.39,493.34,493.5,6502.0,479.1705,479.345,478.3269,478.4821,6502.0
2023-02-03 14:50:00,493.63,493.89,492.74,492.96,11666.0,478.6081,478.8602,477.7452,477.9585,11666.0
2023-02-03 15:00:00,492.9,493.02,491.95,492.99,21027.0,477.9003,478.0167,476.9792,477.9876,21027.0
2023-02-03 15:10:00,492.85,494.25,492.71,494.22,20677.0,477.8519,479.2093,477.7161,479.1802,20677.0
2023-02-03 15:20:00,494.16,494.44,493.63,493.8,13186.0,479.122,479.3935,478.6081,478.7729,13186.0
2023-02-03 15:30:00,493.93,494.37,492.92,493.0,12041.0,478.899,479.3256,477.9197,477.9973,12041.0
2023-02-03 15:40:00,493.2,493.63,492.56,492.83,16176.0,478.1912,478.6081,477.5707,477.8325,16176.0
2023-02-03 15:50:00,492.91,493.98,492.79,493.92,133911.0,477.91,478.9475,477.7937,478.8893,133911.0
2023-02-06 09:30:00,490.77,493.28,489.73,491.29,67497.0,475.8352,478.2688,474.8268,476.3393,67497.0
2023-02-06 09:40:00,491.28,491.32,489.43,490.13,31368.0,476.3296,476.3684,474.5359,475.2146,31368.0
2023-02-06 09:50:00,489.72,491.01,489.37,490.2,15216.0,474.8171,476.0679,474.4778,475.2825,15216.0
2023-02-06 10:00:00,490.06,490.56,489.41,490.05,29927.0,475.1468,475.6315,474.5165,475.1371,29927.0
2023-02-06 10:10:00,490.04,490.04,487.61,487.61,14746.0,475.1274,475.1274,472.7713,472.7713,14746.0
2023-02-06 10:20:00,487.52,487.84,486.96,487.17,13179.0,472.6841,472.9943,472.1411,472.3447,13179.0
2023-02-06 10:30:00,486.86,487.47,486.32,487.04,7725.0,472.0441,472.6356,471.5206,472.2187,7725.0
2023-02-06 10:40:00,487.17,487.82,487.17,487.74,4321.0,472.3447,472.9749,472.3447,472.8974,4321.0
2023-02-06 10:50:00,487.87,489.15,487.87,488.78,17259.0,473.0234,474.2645,473.0234,473.9057,17259.0
2023-02-06 11:00:00,488.62,489.47,488.42,488.57,18475.0,473.7506,474.5747,473.5567,473.7021,18475.0
2023-02-06 11:10:00,488.76,489.65,488.45,489.55,3958.0,473.8863,474.7492,473.5858,474.6523,3958.0
2023-02-06 11:20:00,489.35,489.51,489.14,489.26,2662.0,474.4584,474.6135,474.2548,474.3711,2662.0
2023-02-06 11:30:00,489.31,489.59,489.01,489.01,5880.0,474.4196,474.6911,474.1287,474.1287,5880.0
2023-02-06 11:40:00,488.6,488.88,488.27,488.42,3679.0,473.7312,474.0027,473.4112,473.5567,3679.0
2023-02-06 11:50:00,488.29,488.73,487.8,488.16,4069.0,473.4306,473.8572,472.9555,473.3046,4069.0
2023-02-06 12:00:00,488.26,488.5,487.8,488.31,5378.0,473.4015,473.6342,472.9555,473.45,5378.0
2023-02-06 12:10:00,488.36,488.36,487.43,487.43,2560.0,473.4985,473.4985,472.5968,472.5968,2560.0
2023-02-06 12:20:00,487.62,488.11,487.48,487.85,2200.0,472.781,473.2561,472.6453,473.004,2200.0
2023-02-06 12:30:00,487.9,488.7,487.9,488.42,4440.0,473.0525,473.8282,473.0525,473.5567,4440.0
2023-02-06 12:40:00,488.32,488.89,488.07,488.7,7000.0,473.4597,474.0124,473.2173,473.8282,7000.0
2023-02-06 12:50:00,488.59,488.59,487.85,487.96,5361.0,473.7215,473.7215,473.004,473.1107,5361.0
2023-02-06 13:00:00,487.98,487.98,487.39,487.85,2910.0,473.1301,473.1301,472.558,473.004,2910.0
2023-02-06 13:10:00,487.81,488.31,487.08,488.31,6356.0,472.9652,473.45,472.2574,473.45,6356.0
2023-02-06 13:20:00,488.19,488.34,487.79,487.85,4274.0,473.3337,473.4791,472.9458,473.004,4274.0
2023-02-06 13:30:00,487.89,488.04,487.75,487.9,3200.0,473.0428,473.1882,472.9071,473.0525,3200.0
2023-02-06 13:40:00,487.52,487.7,487.22,487.3,4736.0,472.6841,472.8586,472.3932,472.4708,4736.0
2023-02-06 13:50:00,487.44,488.1,487.42,488.1,3145.0,472.6065,473.2464,472.5871,473.2464,3145.0
2023-02-06 14:00:00,488.06,488.49,488.05,488.39,3785.0,473.2076,473.6245,473.1979,473.5276,3785.0
2023-02-06 14:10:00,488.38,489.12,488.22,488.87,19591.0,473.5179,474.2354,473.3628,473.993,19591.0
2023-02-06 14:20:00,488.84,488.99,488.18,488.24,6750.0,473.9639,474.1093,473.324,473.3821,6750.0
2023-02-06 14:30:00,488.28,488.34,487.75,487.79,4357.0,473.4209,473.4791,472.9071,472.9458,4357.0
2023-02-06 14:40:00,487.79,487.99,487.56,487.93,4473.0,472.9458,473.1398,472.7228,473.0816,4473.0
2023-02-06 14:50:00,487.93,488.27,487.55,488.27,4712.0,473.0816,473.4112,472.7131,473.4112,4712.0
2023-02-06 15:00:00,488.3,488.3,487.5,488.0,4211.0,473.4403,473.4403,472.6647,473.1495,4211.0
2023-02-06 15:10:00,487.92,487.92,487.21,487.75,6032.0,473.0719,473.0719,472.3835,472.9071,6032.0
2023-02-06 15:20:00,487.73,487.8,486.97,487.26,7010.0,472.8877,472.9555,472.1508,472.432,7010.0
2023-02-06 15:30:00,487.24,488.19,486.78,488.02,13580.0,472.4126,473.3337,471.9666,473.1688,13580.0
2023-02-06 15:40:00,488.05,488.29,487.65,487.84,8700.0,473.1979,473.4306,472.8101,472.9943,8700.0
2023-02-06 15:50:00,487.83,488.94,487.83,488.37,89374.0,472.9846,474.0608,472.9846,473.5082,89374.0
2023-02-07 09:30:00,486.59,486.79,484.87,485.58,34213.0,471.7824,471.9763,470.1147,470.8031,34213.0
2023-02-07 09:40:00,485.69,486.0,485.06,485.84,11242.0,470.9097,471.2103,470.2989,471.0552,11242.0
2023-02-07 09:50:00,486.06,486.63,485.86,486.24,10095.0,471.2685,471.8211,471.0746,471.443,10095.0
2023-02-07 10:00:00,486.48,486.48,485.18,485.18,27426.0,471.6757,471.6757,470.4153,470.4153,27426.0
2023-02-07 10:10:00,485.15,485.36,484.58,485.02,16769.0,470.3862,470.5898,469.8335,470.2601,16769.0
2023-02-07 10:20:00,485.11,485.29,483.84,484.16,11336.0,470.3474,470.5219,469.116,469.4263,11336.0
2023-02-07 10:30:00,484.21,484.69,484.05,484.44,11607.0,469.4748,469.9402,469.3197,469.6978,11607.0
2023-02-07 10:40:00,484.28,484.75,484.2,484.75,14729.0,469.5427,469.9984,469.4651,469.9984,14729.0
2023-02-07 10:50:00,484.77,485.24,484.14,484.26,18759.0,470.0177,470.4734,469.4069,469.5233,18759.0
2023-02-07 11:00:00,484.27,485.71,484.27,485.38,14153.0,469.533,470.9291,469.533,470.6092,14153.0
2023-02-07 11:10:00,485.41,485.59,485.05,485.05,10010.0,470.6383,470.8128,470.2892,470.2892,10010.0
2023-02-07 11:20:00,485.02,485.35,484.82,485.28,8787.0,470.2601,470.5801,470.0662,470.5122,8787.0
2023-02-07 11:30:00,485.31,486.24,485.31,485.66,9128.0,470.5413,471.443,470.5413,470.8807,9128.0
2023-02-07 11:40:00,485.7,485.98,485.7,485.91,2600.0,470.9194,471.1909,470.9194,471.1231,2600.0
2023-02-07 11:50:00,486.06,486.21,485.56,485.8,6958.0,471.2685,471.4139,470.7837,471.0164,6958.0
2023-02-07 12:00:00,485.7,486.44,485.7,486.44,8420.0,470.9194,471.6369,470.9194,471.6369,8420.0
2023-02-07 12:10:00,486.23,486.68,486.22,486.58,6938.0,471.4333,471.8696,471.4236,471.7727,6938.0
2023-02-07 12:20:00,486.47,486.47,485.94,485.99,5251.0,471.666,471.666,471.1521,471.2006,5251.0
2023-02-07 12:30:00,486.05,486.32,485.91,486.31,3850.0,471.2588,471.5206,471.1231,471.5109,3850.0
2023-02-07 12:40:00,486.37,489.86,486.31,489.85,22143.0,471.5691,474.9528,471.5109,474.9432,22143.0
2023-02-07 12:50:00,490.02,491.38,489.62,490.94,6823.0,475.108,476.4266,474.7202,476.0,6823.0
2023-02-07 13:00:00,491.05,491.54,489.99,490.17,8427.0,476.1066,476.5817,475.0789,475.2534,8427.0
2023-02-07 13:10:00,490.18,490.25,487.54,488.91,24172.0,475.2631,475.331,472.7035,474.0318,24172.0
2023-02-07 13:20:00,488.28,488.77,485.8,485.8,17253.0,473.4209,473.896,471.0164,471.0164,17253.0
2023-02-07 13:30:00,485.72,485.72,483.26,484.36,33157.0,470.9388,470.9388,468.5537,469.6202,33157.0
2023-02-07 13:40:00,484.57,485.76,483.21,483.26,19450.0,469.8238,470.9776,468.5052,468.5537,19450.0
2023-02-07 13:50:00,483.42,484.89,483.42,484.48,12576.0,468.7088,470.1341,468.7088,469.7366,12576.0
2023-02-07 14:00:00,485.15,488.33,485.09,488.19,21419.0,470.3862,473.4694,470.328,473.3337,21419.0
2023-02-07 14:10:00,488.0,489.05,487.87,488.66,9546.0,473.1495,474.1675,473.0234,473.7894,9546.0
2023-02-07 14:20:00,488.63,489.37,488.13,488.79,18817.0,473.7603,474.4778,473.2755,473.9154,18817.0
2023-02-07 14:30:00,488.93,490.44,488.81,489.6,15439.0,474.0512,475.5152,473.9348,474.7008,15439.0
2023-02-07 14:40:00,489.43,490.4,489.42,489.61,11218.0,474.5359,475.4764,474.5262,474.7105,11218.0
2023-02-07 14:50:00,489.61,490.14,489.2,490.1,4142.0,474.7105,475.2243,474.3129,475.1855,4142.0
2023-02-07 15:00:00,490.25,491.14,488.92,489.03,11700.0,475.331,476.1939,474.0415,474.1481,11700.0
2023-02-07 15:10:00,489.13,490.11,489.13,490.04,4462.0,474.2451,475.1952,474.2451,475.1274,4462.0
2023-02-07 15:20:00,490.18,491.16,489.84,491.1,16543.0,475.2631,476.2133,474.9335,476.1551,16543.0
2023-02-07 15:30:00,491.0,491.07,490.15,490.94,13357.0,476.0582,476.126,475.234,476.0,13357.0
2023-02-07 15:40:00,490.81,491.68,490.58,491.68,11522.0,475.8739,476.7175,475.6509,476.7175,11522.0
2023-02-07 15:50:00,491.72,493.05,491.64,491.84,147401.0,476.7562,478.0458,476.6787,476.8726,147401.0
2023-02-08 09:30:00,489.1,489.3,487.61,489.09,23030.0,474.216,474.4099,472.7713,474.2063,23030.0
2023-02-08 09:40:00,489.35,490.14,489.27,489.27,6320.0,474.4584,475.2243,474.3808,474.3808,6320.0
2023-02-08 09:50:00,488.83,490.21,488.55,490.15,7338.0,473.9542,475.2922,473.6827,475.234,7338.0
2023-02-08 10:00:00,490.41,490.41,489.29,489.65,12383.0,475.4861,475.4861,474.4002,474.7492,12383.0
2023-02-08 10:10:00,489.63,490.97,489.48,490.8,5789.0,474.7298,476.0291,474.5844,475.8642,5789.0
2023-02-08 10:20:00,490.17,490.2,489.28,489.31,3825.0,475.2534,475.2825,474.3905,474.4196,3825.0
2023-02-08 10:30:00,489.0,489.0,487.89,488.91,11303.0,474.119,474.119,473.0428,474.0318,11303.0
2023-02-08 10:40:00,488.96,488.97,488.2,488.48,4200.0,474.0802,474.0899,473.3434,473.6148,4200.0
2023-02-08 10:50:00,488.44,488.49,487.64,488.15,3838.0,473.5761,473.6245,472.8004,473.2949,3838.0
2023-02-08 11:00:00,487.97,488.2,487.59,488.12,3851.0,473.1204,473.3434,472.7519,473.2658,3851.0
2023-02-08 11:10:00,488.17,488.27,487.45,488.27,8106.0,473.3143,473.4112,472.6162,473.4112,8106.0
2023-02-08 11:20:00,488.2,488.2,486.33,486.88,10788.0,473.3434,473.3434,471.5303,472.0635,10788.0
2023-02-08 11:30:00,486.66,486.9,486.38,486.75,6784.0,471.8502,472.0829,471.5788,471.9375,6784.0
2023-02-08 11:40:00,486.38,486.57,485.88,486.29,5216.0,471.5788,471.763,471.094,471.4915,5216.0
2023-02-08 11:50:00,486.27,487.27,486.21,487.14,9345.0,471.4721,472.4417,471.4139,472.3156,9345.0
2023-02-08 12:00:00,487.2,487.2,486.25,486.81,5000.0,472.3738,472.3738,471.4527,471.9957,5000.0
2023-02-08 12:10:00,486.91,487.32,486.48,487.09,9395.0,472.0926,472.4901,471.6757,472.2671,9395.0
2023-02-08 12:20:00,487.22,487.69,487.09,487.45,8649.0,472.3932,472.8489,472.2671,472.6162,8649.0
2023-02-08 12:30:00,487.62,487.92,486.96,486.96,7013.0,472.781,473.0719,472.1411,472.1411,7013.0
2023-02-08 12:40:00,486.99,487.63,486.81,487.63,6366.0,472.1702,472.7907,471.9957,472.7907,6366.0
2023-02-08 12:50:00,487.66,488.06,487.45,487.99,18430.0,472.8198,473.2076,472.6162,473.1398,18430.0
2023-02-08 13:00:00,487.86,488.67,487.67,488.47,10528.0,473.0137,473.7991,472.8295,473.6051,10528.0
2023-02-08 13:10:00,488.15,488.51,487.78,488.04,7926.0,473.2949,473.6439,472.9361,473.1882,7926.0
2023-02-08 13:20:00,488.07,488.25,487.44,487.61,8150.0,473.2173,473.3918,472.6065,472.7713,8150.0
2023-02-08 13:30:00,487.26,487.33,486.57,486.75,14791.0,472.432,472.4998,471.763,471.9375,14791.0
2023-02-08 13:40:00,486.83,487.07,486.39,486.49,12583.0,472.0151,472.2478,471.5884,471.6854,12583.0
2023-02-08 13:50:00,486.44,486.69,486.31,486.59,5534.0,471.6369,471.8793,471.5109,471.7824,5534.0
2023-02-08 14:00:00,486.62,486.63,485.87,486.3,9250.0,471.8114,471.8211,471.0843,471.5012,9250.0
2023-02-08 14:10:00,486.37,487.43,486.36,487.15,8575.0,471.5691,472.5968,471.5594,472.3253,8575.0
2023-02-08 14:20:00,487.12,487.12,486.18,486.26,7025.0,472.2962,472.2962,471.3848,471.4624,7025.0
2023-02-08 14:30:00,486.43,486.54,486.16,486.5,5895.0,471.6272,471.7339,471.3654,471.6951,5895.0
2023-02-08 14:40:00,486.54,486.54,485.53,485.66,8823.0,471.7339,471.7339,470.7546,470.8807,8823.0
2023-02-08 14:50:00,485.92,486.69,485.83,486.69,9901.0,471.1327,471.8793,471.0455,471.8793,9901.0
2023-02-08 15:00:00,486.49,486.53,485.14,485.5,9944.0,471.6854,471.7242,470.3765,470.7255,9944.0
2023-02-08 15:10:00,485.45,485.73,485.02,485.02,7101.0,470.6771,470.9485,470.2601,470.2601,7101.0
2023-02-08 15:20:00,485.11,486.22,485.11,486.02,10195.0,470.3474,471.4236,470.3474,471.2297,10195.0
2023-02-08 15:30:00,485.94,486.88,485.88,486.88,12650.0,471.1521,472.0635,471.094,472.0635,12650.0
2023-02-08 15:40:00,486.83,487.11,486.1,486.16,7138.0,472.0151,472.2865,471.3073,471.3654,7138.0
2023-02-08 15:50:00,486.22,486.87,485.95,486.05,49859.0,471.4236,472.0538,471.1618,471.2588,49859.0
2023-02-09 09:30:00,489.12,489.79,488.61,489.25,41013.0,474.2354,474.885,473.7409,474.3614,41013.0
2023-02-09 09:40:00,489.44,490.68,489.26,490.68,28635.0,474.5456,475.7479,474.3711,475.7479,28635.0
2023-02-09 09:50:00,490.71,491.39,487.91,488.3,34959.0,475.777,476.4363,473.0622,473.4403,34959.0
2023-02-09 10:00:00,488.19,488.97,487.76,488.39,10765.0,473.3337,474.0899,472.9168,473.5276,10765.0
2023-02-09 10:10:00,488.03,488.87,488.03,488.44,2021.0,473.1785,473.993,473.1785,473.5761,2021.0
2023-02-09 10:20:00,488.81,489.13,486.55,487.06,8026.0,473.9348,474.2451,471.7436,472.2381,8026.0
2023-02-09 10:30:00,487.07,487.8,487.07,487.62,5255.0,472.2478,472.9555,472.2478,472.781,5255.0
2023-02-09 10:40:00,487.68,487.77,487.01,487.58,4676.0,472.8392,472.9265,472.1896,472.7422,4676.0
2023-02-09 10:50:00,487.68,487.89,486.91,487.47,5643.0,472.8392,473.0428,472.0926,472.6356,5643.0
2023-02-09 11:00:00,487.47,487.5,485.87,486.35,8884.0,472.6356,472.6647,471.0843,471.5497,8884.0
2023-02-09 11:10:00,486.58,486.65,486.0,486.21,2969.0,471.7727,471.8405,471.2103,471.4139,2969.0
2023-02-09 11:20:00,485.91,485.91,485.25,485.8,8487.0,471.1231,471.1231,470.4831,471.0164,8487.0
2023-02-09 11:30:00,485.4,485.78,485.17,485.7,7744.0,470.6286,470.997,470.4056,470.9194,7744.0
2023-02-09 11:40:00,485.49,485.7,484.82,484.94,3350.0,470.7158,470.9194,470.0662,470.1826,3350.0
2023-02-09 11:50:00,484.92,485.19,484.66,485.15,4658.0,470.1632,470.425,469.9111,470.3862,4658.0
2023-02-09 12:00:00,485.23,485.58,484.98,485.52,11302.0,470.4637,470.8031,470.2214,470.7449,11302.0
2023-02-09 12:10:00,485.58,485.81,484.8,485.47,10508.0,470.8031,471.0261,470.0468,470.6964,10508.0
2023-02-09 12:20:00,485.47,485.81,484.74,484.74,12927.0,470.6964,471.0261,469.9887,469.9887,12927.0
2023-02-09 12:30:00,484.71,484.78,483.3,483.3,10902.0,469.9596,470.0274,468.5925,468.5925,10902.0
2023-02-09 12:40:00,483.16,483.54,482.35,482.37,10953.0,468.4567,468.8252,467.6714,467.6908,10953.0
2023-02-09 12:50:00,482.3,483.46,482.3,483.26,3356.0,467.6229,468.7476,467.6229,468.5537,3356.0
2023-02-09 13:00:00,483.35,483.47,482.41,483.24,10990.0,468.641,468.7573,467.7296,468.5343,10990.0
2023-02-09 13:10:00,483.05,483.39,482.99,483.31,727.0,468.3501,468.6797,468.2919,468.6022,727.0
2023-02-09 13:20:00,483.33,483.51,482.79,482.81,2904.0,468.6216,468.7961,468.098,468.1174,2904.0
2023-02-09 13:30:00,482.63,483.71,482.55,482.62,5789.0,467.9429,468.99,467.8653,467.9332,5789.0
2023-02-09 13:40:00,482.36,482.65,482.08,482.42,1767.0,467.6811,467.9623,467.4096,467.7393,1767.0
2023-02-09 13:50:00,482.8,482.84,482.3,482.31,6533.0,468.1077,468.1465,467.6229,467.6326,6533.0
2023-02-09 14:00:00,482.3,482.86,482.11,482.52,11960.0,467.6229,468.1659,467.4387,467.8362,11960.0
2023-02-09 14:10:00,482.54,482.54,481.48,481.63,20627.0,467.8556,467.8556,466.8279,466.9733,20627.0
2023-02-09 14:20:00,481.81,481.91,481.31,481.4,6969.0,467.1478,467.2448,466.663,466.7503,6969.0
2023-02-09 14:30:00,481.52,481.99,481.24,481.7,4831.0,466.8666,467.3223,466.5952,467.0412,4831.0
2023-02-09 14:40:00,481.62,482.55,481.62,482.51,2617.0,466.9636,467.8653,466.9636,467.8265,2617.0
2023-02-09 14:50:00,482.48,482.5,481.56,481.74,4608.0,467.7974,467.8168,466.9054,467.08,4608.0
2023-02-09 15:00:00,481.12,481.43,480.48,481.43,5375.0,466.4788,466.7794,465.8583,466.7794,5375.0
2023-02-09 15:10:00,481.5,481.5,480.5,480.78,3042.0,466.8473,466.8473,465.8777,466.1492,3042.0
2023-02-09 15:20:00,480.64,480.99,479.79,480.0,6273.0,466.0134,466.3528,465.1893,465.3929,6273.0
2023-02-09 15:30:00,480.12,480.13,478.94,479.64,11858.0,465.5093,465.5189,464.3652,465.0439,11858.0
2023-02-09 15:40:00,479.64,480.7,479.49,480.07,12078.0,465.0439,466.0716,464.8984,465.4608,12078.0
2023-02-09 15:50:00,480.21,481.3,479.96,480.18,51419.0,465.5965,466.6533,465.3541,465.5674,51419.0
2023-02-10 09:30:00,478.05,479.23,478.05,478.43,46444.0,463.5022,464.6463,463.5022,463.8707,46444.0
2023-02-10 09:40:00,478.31,479.38,478.09,479.0,20156.0,463.7543,464.7918,463.541,464.4233,20156.0
2023-02-10 09:50:00,479.22,479.81,478.82,479.2,16346.0,464.6366,465.2087,464.2488,464.6172,16346.0
2023-02-10 10:00:00,478.83,479.39,477.49,479.11,19059.0,464.2585,464.8015,462.9593,464.53,19059.0
2023-02-10 10:10:00,479.15,481.69,479.15,480.96,16586.0,464.5688,467.0315,464.5688,466.3237,16586.0
2023-02-10 10:20:00,481.34,481.36,480.58,480.96,9072.0,466.6921,466.7115,465.9553,466.3237,9072.0
2023-02-10 10:30:00,481.24,481.58,480.84,481.05,3607.0,466.5952,466.9248,466.2073,466.411,3607.0
2023-02-10 10:40:00,480.62,480.67,479.97,479.97,6991.0,465.994,466.0425,465.3638,465.3638,6991.0
2023-02-10 10:50:00,480.08,480.12,479.33,480.12,5732.0,465.4705,465.5093,464.7433,465.5093,5732.0
2023-02-10 11:00:00,480.27,480.65,480.14,480.44,18040.0,465.6547,466.0231,465.5286,465.8195,18040.0
2023-02-10 11:10:00,480.42,480.67,479.65,480.57,11182.0,465.8001,466.0425,465.0536,465.9456,11182.0
2023-02-10 11:20:00,480.54,480.75,479.96,479.96,3710.0,465.9165,466.1201,465.3541,465.3541,3710.0
2023-02-10 11:30:00,479.95,480.24,479.45,480.24,1400.0,465.3444,465.6256,464.8596,465.6256,1400.0
2023-02-10 11:40:00,479.73,480.1,479.51,479.56,2394.0,465.1311,465.4899,464.9178,464.9663,2394.0
2023-02-10 11:50:00,479.46,479.7,479.03,479.08,5580.0,464.8693,465.102,464.4524,464.5009,5580.0
2023-02-10 12:00:00,479.14,479.3,478.49,478.92,4364.0,464.5591,464.7142,463.9289,464.3458,4364.0
2023-02-10 12:10:00,479.09,479.19,478.41,478.63,1200.0,464.5106,464.6076,463.8513,464.0646,1200.0
2023-02-10 12:20:00,478.82,479.07,478.48,478.6,3183.0,464.2488,464.4912,463.9192,464.0355,3183.0
2023-02-10 12:30:00,478.87,479.65,478.87,479.46,3611.0,464.2973,465.0536,464.2973,464.8693,3611.0
2023-02-10 12:40:00,479.35,479.72,479.27,479.37,1200.0,464.7627,465.1214,464.6851,464.7821,1200.0
2023-02-10 12:50:00,479.47,480.06,479.47,479.98,2600.0,464.879,465.4511,464.879,465.3735,2600.0
2023-02-10 13:00:00,480.16,480.36,479.99,480.15,1979.0,465.548,465.7419,465.3832,465.5383,1979.0
2023-02-10 13:10:00,480.19,481.0,480.05,481.0,6013.0,465.5771,466.3625,465.4414,466.3625,6013.0
2023-02-10 13:20:00,481.01,481.54,480.99,481.04,5976.0,466.3722,466.886,466.3528,466.4013,5976.0
2023-02-10 13:30:00,480.89,480.89,480.4,480.58,3063.0,466.2558,466.2558,465.7807,465.9553,3063.0
2023-02-10 13:40:00,480.57,480.57,479.98,480.2,2449.0,465.9456,465.9456,465.3735,465.5868,2449.0
2023-02-10 13:50:00,480.18,480.37,479.63,479.63,4100.0,465.5674,465.7516,465.0342,465.0342,4100.0
2023-02-10 14:00:00,479.47,479.69,479.31,479.6,2250.0,464.879,465.0923,464.7239,465.0051,2250.0
2023-02-10 14:10:00,479.69,480.19,479.59,480.1,3680.0,465.0923,465.5771,464.9954,465.4899,3680.0
2023-02-10 14:20:00,480.33,480.33,479.68,479.75,3025.0,465.7129,465.7129,465.0826,465.1505,3025.0
2023-02-10 14:30:00,479.66,480.54,479.66,480.23,8412.0,465.0633,465.9165,465.0633,465.6159,8412.0
2023-02-10 14:40:00,480.09,480.23,479.86,480.23,3600.0,465.4802,465.6159,465.2572,465.6159,3600.0
2023-02-10 14:50:00,480.2,480.77,480.2,480.72,2600.0,465.5868,466.1395,465.5868,466.091,2600.0
2023-02-10 15:00:00,480.81,481.24,480.75,480.91,3077.0,466.1783,466.5952,466.1201,466.2752,3077.0
2023-02-10 15:10:00,480.75,481.12,480.39,480.64,3367.0,466.1201,466.4788,465.771,466.0134,3367.0
2023-02-10 15:20:00,480.43,480.6,480.33,480.48,4381.0,465.8098,465.9746,465.7129,465.8583,4381.0
2023-02-10 15:30:00,480.74,481.3,480.71,481.29,6096.0,466.1104,466.6533,466.0813,466.6436,6096.0
2023-02-10 15:40:00,481.26,481.65,480.87,481.65,11894.0,466.6146,466.9927,466.2364,466.9927,11894.0
2023-02-10 15:50:00,481.62,481.82,481.04,481.39,62347.0,466.9636,467.1575,466.4013,466.7406,62347.0
2023-02-13 09:30:00,481.7,481.98,480.03,481.48,9700.0,467.0412,467.3126,465.422,466.8279,9700.0
2023-02-13 09:40:00,481.72,482.68,481.33,482.45,6111.0,467.0606,467.9913,466.6824,467.7683,6111.0
2023-02-13 09:50:00,482.48,483.57,481.86,483.55,5427.0,467.7974,468.8543,467.1963,468.8349,5427.0
2023-02-13 10:00:00,483.62,483.98,483.52,483.52,3305.0,468.9027,469.2518,468.8058,468.8058,3305.0
2023-02-13 10:10:00,483.38,483.6,483.16,483.25,2586.0,468.67,468.8834,468.4567,468.544,2586.0
2023-02-13 10:20:00,483.46,484.25,483.27,484.25,4885.0,468.7476,469.5136,468.5634,469.5136,4885.0
2023-02-13 10:30:00,484.26,484.59,484.11,484.42,6231.0,469.5233,469.8432,469.3778,469.6784,6231.0
2023-02-13 10:40:00,484.31,485.06,484.26,484.96,3726.0,469.5717,470.2989,469.5233,470.202,3726.0
2023-02-13 10:50:00,484.99,485.26,484.73,484.73,1826.0,470.2311,470.4928,469.979,469.979,1826.0
2023-02-13 11:00:00,484.96,485.05,484.75,484.75,3902.0,470.202,470.2892,469.9984,469.9984,3902.0
2023-02-13 11:10:00,484.76,485.09,484.73,484.73,2072.0,470.0081,470.328,469.979,469.979,2072.0
2023-02-13 11:20:00,484.83,484.97,484.37,484.41,2600.0,470.0759,470.2117,469.6299,469.6687,2600.0
2023-02-13 11:30:00,484.5,484.5,483.96,484.2,3315.0,469.756,469.756,469.2324,469.4651,3315.0
2023-02-13 11:40:00,484.33,485.35,484.33,485.31,4745.0,469.5911,470.5801,469.5911,470.5413,4745.0
2023-02-13 11:50:00,485.26,485.26,484.71,485.07,5413.0,470.4928,470.4928,469.9596,470.3086,5413.0
2023-02-13 12:00:00,485.21,485.57,485.05,485.57,2700.0,470.4444,470.7934,470.2892,470.7934,2700.0
2023-02-13 12:10:00,485.61,485.9,485.49,485.82,2143.0,470.8322,471.1134,470.7158,471.0358,2143.0
2023-02-13 12:20:00,485.77,485.95,485.6,485.71,6428.0,470.9873,471.1618,470.8225,470.9291,6428.0
2023-02-13 12:30:00,485.8,485.8,485.45,485.53,13706.0,471.0164,471.0164,470.6771,470.7546,13706.0
2023-02-13 12:40:00,485.57,486.07,485.57,485.92,3051.0,470.7934,471.2782,470.7934,471.1327,3051.0
2023-02-13 12:50:00,485.92,485.97,485.8,485.8,1531.0,471.1327,471.1812,471.0164,471.0164,1531.0
2023-02-13 13:00:00,485.78,485.98,485.44,485.46,3646.0,470.997,471.1909,470.6674,470.6867,3646.0
2023-02-13 13:10:00,485.45,486.05,485.33,485.95,1800.0,470.6771,471.2588,470.5607,471.1618,1800.0
2023-02-13 13:20:00,485.91,486.29,485.78,486.07,7294.0,471.1231,471.4915,470.997,471.2782,7294.0
2023-02-13 13:30:00,486.23,486.57,486.11,486.14,2600.0,471.4333,471.763,471.317,471.3461,2600.0
2023-02-13 13:40:00,486.12,486.52,485.96,486.52,2150.0,471.3267,471.7145,471.1715,471.7145,2150.0
2023-02-13 13:50:00,486.45,486.55,486.41,486.55,2201.0,471.6466,471.7436,471.6078,471.7436,2201.0
2023-02-13 14:00:00,486.65,486.8,486.27,486.28,1170.0,471.8405,471.986,471.4721,471.4818,1170.0
2023-02-13 14:10:00,486.3,486.3,486.16,486.27,1305.0,471.5012,471.5012,471.3654,471.4721,1305.0
2023-02-13 14:20:00,486.25,486.34,485.79,485.84,3800.0,471.4527,471.54,471.0067,471.0552,3800.0
2023-02-13 14:30:00,485.52,485.92,485.48,485.83,1115.0,470.7449,471.1327,470.7061,471.0455,1115.0
2023-02-13 14:40:00,485.65,485.82,485.36,485.43,2465.0,470.871,471.0358,470.5898,470.6577,2465.0
2023-02-13 14:50:00,485.32,485.93,485.32,485.93,2426.0,470.551,471.1424,470.551,471.1424,2426.0
2023-02-13 15:00:00,485.91,485.99,485.28,485.84,5200.0,471.1231,471.2006,470.5122,471.0552,5200.0
2023-02-13 15:10:00,485.99,486.16,485.79,485.93,4068.0,471.2006,471.3654,471.0067,471.1424,4068.0
2023-02-13 15:20:00,486.11,486.27,486.08,486.1,600.0,471.317,471.4721,471.2879,471.3073,600.0
2023-02-13 15:30:00,486.22,486.91,486.12,486.91,5422.0,471.4236,472.0926,471.3267,472.0926,5422.0
2023-02-13 15:40:00,486.86,486.98,486.61,486.93,6271.0,472.0441,472.1605,471.8018,472.112,6271.0
2023-02-13 15:50:00,486.8,487.16,486.36,487.15,44562.0,471.986,472.335,471.5594,472.3253,44562.0
2023-02-14 09:30:00,484.32,484.99,482.48,484.18,21112.0,469.5814,470.2311,467.7974,469.4457,21112.0
2023-02-14 09:40:00,484.09,486.4,483.85,485.61,8411.0,469.3584,471.5981,469.1257,470.8322,8411.0
2023-02-14 09:50:00,485.57,487.79,485.57,487.66,7745.0,470.7934,472.9458,470.7934,472.8198,7745.0
2023-02-14 10:00:00,487.91,488.63,487.91,488.63,17012.0,473.0622,473.7603,473.0622,473.7603,17012.0
2023-02-14 10:10:00,488.71,490.31,488.6,489.57,21704.0,473.8378,475.3892,473.7312,474.6717,21704.0
2023-02-14 10:20:00,489.75,489.81,487.74,487.81,3750.0,474.8462,474.9044,472.8974,472.9652,3750.0
2023-02-14 10:30:00,487.72,488.2,484.29,484.3,16500.0,472.878,473.3434,469.5524,469.562,16500.0
2023-02-14 10:40:00,484.26,484.55,483.07,484.55,9297.0,469.5233,469.8044,468.3695,469.8044,9297.0
2023-02-14 10:50:00,484.53,484.53,483.59,484.26,5873.0,469.785,469.785,468.8737,469.5233,5873.0
2023-02-14 11:00:00,484.76,486.12,484.76,485.13,6363.0,470.0081,471.3267,470.0081,470.3668,6363.0
2023-02-14 11:10:00,485.31,486.04,485.09,486.04,2200.0,470.5413,471.2491,470.328,471.2491,2200.0
2023-02-14 11:20:00,485.93,486.12,483.78,483.78,6966.0,471.1424,471.3267,469.0579,469.0579,6966.0
2023-02-14 11:30:00,483.59,483.59,482.3,483.05,6072.0,468.8737,468.8737,467.6229,468.3501,6072.0
2023-02-14 11:40:00,482.86,483.56,482.36,483.56,3176.0,468.1659,468.8446,467.6811,468.8446,3176.0
2023-02-14 11:50:00,483.37,483.56,482.17,483.55,4700.0,468.6604,468.8446,467.4969,468.8349,4700.0
2023-02-14 12:00:00,483.47,484.25,483.47,484.0,1902.0,468.7573,469.5136,468.7573,469.2712,1902.0
2023-02-14 12:10:00,484.25,484.95,484.25,484.83,4100.0,469.5136,470.1923,469.5136,470.0759,4100.0
2023-02-14 12:20:00,485.09,485.13,484.59,485.12,2616.0,470.328,470.3668,469.8432,470.3571,2616.0
2023-02-14 12:30:00,485.04,485.39,484.89,484.9,1515.0,470.2795,470.6189,470.1341,470.1438,1515.0
2023-02-14 12:40:00,485.28,485.52,484.99,485.3,1630.0,470.5122,470.7449,470.2311,470.5316,1630.0
2023-02-14 12:50:00,485.1,485.86,484.96,485.86,3466.0,470.3377,471.0746,470.202,471.0746,3466.0
2023-02-14 13:00:00,485.77,487.69,485.66,487.44,8464.0,470.9873,472.8489,470.8807,472.6065,8464.0
2023-02-14 13:10:00,486.99,488.36,486.77,487.65,6223.0,472.1702,473.4985,471.9569,472.8101,6223.0
2023-02-14 13:20:00,487.75,487.75,486.87,487.27,5226.0,472.9071,472.9071,472.0538,472.4417,5226.0
2023-02-14 13:30:00,487.28,487.57,486.91,486.91,2753.0,472.4514,472.7325,472.0926,472.0926,2753.0
2023-02-14 13:40:00,487.28,487.28,486.16,486.96,4979.0,472.4514,472.4514,471.3654,472.1411,4979.0
2023-02-14 13:50:00,486.96,487.12,486.68,486.68,2200.0,472.1411,472.2962,471.8696,471.8696,2200.0
2023-02-14 14:00:00,486.54,487.27,485.45,485.73,6525.0,471.7339,472.4417,470.6771,470.9485,6525.0
2023-02-14 14:10:00,486.08,487.13,486.06,486.99,2198.0,471.2879,472.3059,471.2685,472.1702,2198.0
2023-02-14 14:20:00,487.02,487.11,486.65,486.77,3218.0,472.1993,472.2865,471.8405,471.9569,3218.0
2023-02-14 14:30:00,486.89,488.08,486.85,487.88,7154.0,472.0732,473.227,472.0344,473.0331,7154.0
2023-02-14 14:40:00,488.01,488.27,487.81,488.04,3012.0,473.1591,473.4112,472.9652,473.1882,3012.0
2023-02-14 14:50:00,488.29,488.29,487.62,488.09,6355.0,473.4306,473.4306,472.781,473.2367,6355.0
2023-02-14 15:00:00,487.92,488.2,487.52,487.64,7210.0,473.0719,473.3434,472.6841,472.8004,7210.0
2023-02-14 15:10:00,487.5,487.9,487.09,487.72,8629.0,472.6647,473.0525,472.2671,472.878,8629.0
2023-02-14 15:20:00,487.75,488.27,487.7,487.7,7061.0,472.9071,473.4112,472.8586,472.8586,7061.0
2023-02-14 15:30:00,487.64,488.26,487.54,488.06,11898.0,472.8004,473.4015,472.7035,473.2076,11898.0
2023-02-14 15:40:00,488.01,488.41,487.9,488.32,14333.0,473.1591,473.547,473.0525,473.4597,14333.0
2023-02-14 15:50:00,488.28,488.34,487.18,487.32,58901.0,473.4209,473.4791,472.3544,472.4901,58901.0
2023-02-15 09:30:00,484.12,484.62,483.49,484.0,17461.0,469.3875,469.8723,468.7767,469.2712,17461.0
2023-02-15 09:40:00,484.28,485.35,483.9,485.09,9669.0,469.5427,470.5801,469.1742,470.328,9669.0
2023-02-15 09:50:00,485.47,485.47,483.42,483.81,1774.0,470.6964,470.6964,468.7088,469.087,1774.0
2023-02-15 10:00:00,483.85,485.36,483.84,484.4,8955.0,469.1257,470.5898,469.116,469.659,8955.0
2023-02-15 10:10:00,484.38,486.07,484.29,486.07,3556.0,469.6396,471.2782,469.5524,471.2782,3556.0
2023-02-15 10:20:00,486.26,486.36,485.87,485.99,681.0,471.4624,471.5594,471.0843,471.2006,681.0
2023-02-15 10:30:00,486.43,487.14,486.43,487.09,1897.0,471.6272,472.3156,471.6272,472.2671,1897.0
2023-02-15 10:40:00,486.9,487.13,486.28,486.85,21725.0,472.0829,472.3059,471.4818,472.0344,21725.0
2023-02-15 10:50:00,486.51,487.04,486.5,486.5,2029.0,471.7048,472.2187,471.6951,471.6951,2029.0
2023-02-15 11:00:00,486.49,487.99,486.49,487.89,4569.0,471.6854,473.1398,471.6854,473.0428,4569.0
2023-02-15 11:10:00,488.0,488.18,487.72,487.73,3052.0,473.1495,473.324,472.878,472.8877,3052.0
2023-02-15 11:20:00,487.77,488.11,487.53,488.11,2116.0,472.9265,473.2561,472.6938,473.2561,2116.0
2023-02-15 11:30:00,488.02,488.04,487.4,487.71,4791.0,473.1688,473.1882,472.5677,472.8683,4791.0
2023-02-15 11:40:00,488.0,488.59,488.0,488.4,2240.0,473.1495,473.7215,473.1495,473.5373,2240.0
2023-02-15 11:50:00,488.69,488.82,488.08,488.14,3245.0,473.8185,473.9445,473.227,473.2852,3245.0
2023-02-15 12:00:00,488.13,488.13,486.92,487.35,4700.0,473.2755,473.2755,472.1023,472.5192,4700.0
2023-02-15 12:10:00,487.55,487.55,486.96,487.19,4828.0,472.7131,472.7131,472.1411,472.3641,4828.0
2023-02-15 12:20:00,487.0,487.11,486.35,486.38,7058.0,472.1799,472.2865,471.5497,471.5788,7058.0
2023-02-15 12:30:00,486.36,487.18,486.36,486.88,3441.0,471.5594,472.3544,471.5594,472.0635,3441.0
2023-02-15 12:40:00,486.95,487.48,486.94,487.48,2670.0,472.1314,472.6453,472.1217,472.6453,2670.0
2023-02-15 12:50:00,487.35,487.84,487.35,487.61,3437.0,472.5192,472.9943,472.5192,472.7713,3437.0
2023-02-15 13:00:00,487.64,488.03,487.58,488.03,2100.0,472.8004,473.1785,472.7422,473.1785,2100.0
2023-02-15 13:10:00,488.12,488.29,488.01,488.29,4012.0,473.2658,473.4306,473.1591,473.4306,4012.0
2023-02-15 13:20:00,488.38,488.8,488.38,488.73,3357.0,473.5179,473.9251,473.5179,473.8572,3357.0
2023-02-15 13:30:00,488.8,488.99,488.65,488.87,3982.0,473.9251,474.1093,473.7797,473.993,3982.0
2023-02-15 13:40:00,488.9,489.59,488.9,489.46,2718.0,474.0221,474.6911,474.0221,474.565,2718.0
2023-02-15 13:50:00,489.45,489.75,489.23,489.75,4996.0,474.5553,474.8462,474.342,474.8462,4996.0
2023-02-15 14:00:00,489.77,490.04,489.64,490.04,2915.0,474.8656,475.1274,474.7395,475.1274,2915.0
2023-02-15 14:10:00,489.94,490.38,489.77,489.78,1544.0,475.0304,475.457,474.8656,474.8753,1544.0
2023-02-15 14:20:00,489.84,490.1,489.83,490.1,2010.0,474.9335,475.1855,474.9238,475.1855,2010.0
2023-02-15 14:30:00,490.37,490.37,490.12,490.25,2756.0,475.4473,475.4473,475.2049,475.331,2756.0
2023-02-15 14:40:00,490.18,490.65,490.09,490.11,1574.0,475.2631,475.7188,475.1759,475.1952,1574.0
2023-02-15 14:50:00,490.18,490.21,489.72,489.72,6438.0,475.2631,475.2922,474.8171,474.8171,6438.0
2023-02-15 15:00:00,489.77,490.59,489.77,490.55,1503.0,474.8656,475.6606,474.8656,475.6219,1503.0
2023-02-15 15:10:00,490.47,490.47,490.03,490.04,2124.0,475.5443,475.5443,475.1177,475.1274,2124.0
2023-02-15 15:20:00,489.96,490.4,489.89,490.4,3050.0,475.0498,475.4764,474.9819,475.4764,3050.0
2023-02-15 15:30:00,490.34,490.54,490.22,490.4,2844.0,475.4182,475.6122,475.3019,475.4764,2844.0
2023-02-15 15:40:00,490.45,490.53,490.01,490.33,4800.0,475.5249,475.6025,475.0983,475.4085,4800.0
2023-02-15 15:50:00,490.36,490.67,489.82,490.67,46574.0,475.4376,475.7382,474.9141,475.7382,46574.0
2023-02-16 09:30:00,484.62,485.45,484.28,485.43,20652.0,469.8723,470.6771,469.5427,470.6577,20652.0
2023-02-16 09:40:00,486.05,487.26,485.64,486.89,6017.0,471.2588,472.432,470.8613,472.0732,6017.0
2023-02-16 09:50:00,486.78,487.11,485.45,485.45,5060.0,471.9666,472.2865,470.6771,470.6771,5060.0
2023-02-16 10:00:00,485.98,486.71,485.47,486.55,5181.0,471.1909,471.8987,470.6964,471.7436,5181.0
2023-02-16 10:10:00,487.19,487.8,486.98,487.64,5001.0,472.3641,472.9555,472.1605,472.8004,5001.0
2023-02-16 10:20:00,487.94,488.39,487.83,488.32,4828.0,473.0913,473.5276,472.9846,473.4597,4828.0
2023-02-16 10:30:00,488.76,489.45,488.49,489.44,5780.0,473.8863,474.5553,473.6245,474.5456,5780.0
2023-02-16 10:40:00,489.16,489.85,488.86,489.74,8991.0,474.2742,474.9432,473.9833,474.8365,8991.0
2023-02-16 10:50:00,490.1,490.1,489.0,489.37,7327.0,475.1855,475.1855,474.119,474.4778,7327.0
2023-02-16 11:00:00,489.41,490.23,489.16,489.53,4457.0,474.5165,475.3116,474.2742,474.6329,4457.0
2023-02-16 11:10:00,489.79,490.06,489.73,489.83,1650.0,474.885,475.1468,474.8268,474.9238,1650.0
2023-02-16 11:20:00,489.79,489.95,489.67,489.86,1402.0,474.885,475.0401,474.7686,474.9528,1402.0
2023-02-16 11:30:00,490.45,490.47,490.01,490.01,1279.0,475.5249,475.5443,475.0983,475.0983,1279.0
2023-02-16 11:40:00,490.19,491.0,490.1,490.91,7249.0,475.2728,476.0582,475.1855,475.9709,7249.0
2023-02-16 11:50:00,490.78,490.78,490.16,490.16,5061.0,475.8449,475.8449,475.2437,475.2437,5061.0
2023-02-16 12:00:00,490.2,490.67,490.19,490.66,2700.0,475.2825,475.7382,475.2728,475.7285,2700.0
2023-02-16 12:10:00,490.79,491.07,490.21,490.21,2548.0,475.8545,476.126,475.2922,475.2922,2548.0
2023-02-16 12:20:00,490.03,491.5,490.03,491.23,2814.0,475.1177,476.5429,475.1177,476.2812,2814.0
2023-02-16 12:30:00,491.31,492.17,491.31,492.06,7456.0,476.3587,477.1926,476.3587,477.0859,7456.0
2023-02-16 12:40:00,492.01,492.3,491.87,492.22,4812.0,477.0374,477.3186,476.9017,477.241,4812.0
2023-02-16 12:50:00,492.04,492.17,491.31,491.32,6784.0,477.0665,477.1926,476.3587,476.3684,6784.0
2023-02-16 13:00:00,491.68,491.93,491.17,491.55,8177.0,476.7175,476.9599,476.223,476.5914,8177.0
2023-02-16 13:10:00,491.46,491.46,490.74,490.79,2370.0,476.5042,476.5042,475.8061,475.8545,2370.0
2023-02-16 13:20:00,491.02,491.02,490.42,490.42,3835.0,476.0775,476.0775,475.4958,475.4958,3835.0
2023-02-16 13:30:00,490.52,491.43,490.34,491.37,4170.0,475.5928,476.4751,475.4182,476.4169,4170.0
2023-02-16 13:40:00,491.26,491.55,490.99,491.27,7448.0,476.3102,476.5914,476.0485,476.3199,7448.0
2023-02-16 13:50:00,491.22,491.24,491.13,491.21,2097.0,476.2715,476.2909,476.1842,476.2618,2097.0
2023-02-16 14:00:00,491.28,491.9,491.28,491.51,3769.0,476.3296,476.9308,476.3296,476.5526,3769.0
2023-02-16 14:10:00,491.56,491.73,491.38,491.54,2915.0,476.6011,476.7659,476.4266,476.5817,2915.0
2023-02-16 14:20:00,490.94,491.99,490.81,491.77,4557.0,476.0,477.018,475.8739,476.8047,4557.0
2023-02-16 14:30:00,491.81,492.09,491.81,492.09,2252.0,476.8435,477.115,476.8435,477.115,2252.0
2023-02-16 14:40:00,491.78,491.78,491.2,491.33,8176.0,476.8144,476.8144,476.2521,476.3781,8176.0
2023-02-16 14:50:00,491.33,491.57,491.17,491.4,2520.0,476.3781,476.6108,476.223,476.446,2520.0
2023-02-16 15:00:00,491.18,491.25,489.7,490.46,40122.0,476.2327,476.3006,474.7977,475.5346,40122.0
2023-02-16 15:10:00,490.63,490.63,489.26,489.41,8681.0,475.6994,475.6994,474.3711,474.5165,8681.0
2023-02-16 15:20:00,489.28,489.41,488.54,488.58,6833.0,474.3905,474.5165,473.673,473.7118,6833.0
2023-02-16 15:30:00,488.44,488.73,487.57,488.31,10341.0,473.5761,473.8572,472.7325,473.45,10341.0
2023-02-16 15:40:00,488.14,488.31,487.43,488.13,9860.0,473.2852,473.45,472.5968,473.2755,9860.0
2023-02-16 15:50:00,488.07,488.86,487.07,487.13,31472.0,473.2173,473.9833,472.2478,472.3059,31472.0
2023-02-17 09:30:00,485.09,486.26,485.01,485.54,17829.0,470.328,471.4624,470.2504,470.7643,17829.0
2023-02-17 09:40:00,485.2,485.22,483.57,483.57,5490.0,470.4347,470.4541,468.8543,468.8543,5490.0
2023-02-17 09:50:00,483.78,483.78,482.54,483.08,21345.0,469.0579,469.0579,467.8556,468.3792,21345.0
2023-02-17 10:00:00,483.13,484.87,483.12,484.7,2993.0,468.4277,470.1147,468.418,469.9499,2993.0
2023-02-17 10:10:00,484.39,486.29,484.38,486.29,11069.0,469.6493,471.4915,469.6396,471.4915,11069.0
2023-02-17 10:20:00,486.25,486.74,485.61,485.65,7897.0,471.4527,471.9278,470.8322,470.871,7897.0
2023-02-17 10:30:00,485.77,486.96,485.57,486.13,8336.0,470.9873,472.1411,470.7934,471.3364,8336.0
2023-02-17 10:40:00,485.84,485.84,484.76,484.93,5400.0,471.0552,471.0552,470.0081,470.1729,5400.0
2023-02-17 10:50:00,484.84,484.9,484.12,484.17,2724.0,470.0856,470.1438,469.3875,469.436,2724.0
2023-02-17 11:00:00,484.3,484.61,483.89,484.52,5877.0,469.562,469.8626,469.1645,469.7754,5877.0
2023-02-17 11:10:00,484.43,484.81,484.25,484.37,5235.0,469.6881,470.0565,469.5136,469.6299,5235.0
2023-02-17 11:20:00,484.15,484.24,483.32,483.49,3500.0,469.4166,469.5039,468.6119,468.7767,3500.0
2023-02-17 11:30:00,483.51,484.21,483.21,484.19,8388.0,468.7961,469.4748,468.5052,469.4554,8388.0
2023-02-17 11:40:00,484.31,484.9,484.09,484.66,4594.0,469.5717,470.1438,469.3584,469.9111,4594.0
2023-02-17 11:50:00,484.37,484.37,483.5,483.86,3800.0,469.6299,469.6299,468.7864,469.1354,3800.0
2023-02-17 12:00:00,484.1,484.96,484.1,484.9,4357.0,469.3681,470.202,469.3681,470.1438,4357.0
2023-02-17 12:10:00,485.16,485.37,484.87,484.96,5688.0,470.3959,470.5995,470.1147,470.202,5688.0
2023-02-17 12:20:00,484.93,485.45,484.85,485.09,2244.0,470.1729,470.6771,470.0953,470.328,2244.0
2023-02-17 12:30:00,484.83,485.25,484.83,484.88,1700.0,470.0759,470.4831,470.0759,470.1244,1700.0
2023-02-17 12:40:00,484.91,484.97,484.41,484.42,4500.0,470.1535,470.2117,469.6687,469.6784,4500.0
2023-02-17 12:50:00,484.32,484.32,483.42,483.95,3700.0,469.5814,469.5814,468.7088,469.2227,3700.0
2023-02-17 13:00:00,483.91,484.37,483.7,484.37,5937.0,469.1839,469.6299,468.9803,469.6299,5937.0
2023-02-17 13:10:00,484.61,485.2,484.61,485.18,8802.0,469.8626,470.4347,469.8626,470.4153,8802.0
2023-02-17 13:20:00,484.58,484.82,484.31,484.54,2420.0,469.8335,470.0662,469.5717,469.7947,2420.0
2023-02-17 13:30:00,484.51,484.68,484.34,484.63,1982.0,469.7657,469.9305,469.6008,469.882,1982.0
2023-02-17 13:40:00,484.61,484.86,484.58,484.58,2521.0,469.8626,470.105,469.8335,469.8335,2521.0
2023-02-17 13:50:00,484.43,484.79,484.32,484.63,1400.0,469.6881,470.0371,469.5814,469.882,1400.0
2023-02-17 14:00:00,484.74,485.45,484.74,485.42,2100.0,469.9887,470.6771,469.9887,470.648,2100.0
2023-02-17 14:10:00,485.2,485.38,484.55,484.75,3425.0,470.4347,470.6092,469.8044,469.9984,3425.0
2023-02-17 14:20:00,484.78,485.81,484.78,485.46,3120.0,470.0274,471.0261,470.0274,470.6867,3120.0
2023-02-17 14:30:00,485.55,486.14,485.55,486.06,5689.0,470.774,471.3461,470.774,471.2685,5689.0
2023-02-17 14:40:00,485.91,485.91,485.45,485.88,7179.0,471.1231,471.1231,470.6771,471.094,7179.0
2023-02-17 14:50:00,486.02,486.66,486.02,486.41,6724.0,471.2297,471.8502,471.2297,471.6078,6724.0
2023-02-17 15:00:00,486.47,486.8,486.28,486.72,7146.0,471.666,471.986,471.4818,471.9084,7146.0
2023-02-17 15:10:00,486.81,486.81,486.04,486.18,5742.0,471.9957,471.9957,471.2491,471.3848,5742.0
2023-02-17 15:20:00,486.23,486.33,485.8,485.8,5687.0,471.4333,471.5303,471.0164,471.0164,5687.0
2023-02-17 15:30:00,486.01,487.01,486.01,486.49,4240.0,471.22,472.1896,471.22,471.6854,4240.0
2023-02-17 15:40:00,486.5,486.61,486.08,486.15,3435.0,471.6951,471.8018,471.2879,471.3558,3435.0
2023-02-17 15:50:00,486.08,486.94,486.08,486.43,36229.0,471.2879,472.1217,471.2879,471.6272,36229.0
2023-02-21 09:30:00,480.86,482.29,480.86,481.5,14160.0,466.2267,467.6132,466.2267,466.8473,14160.0
2023-02-21 09:40:00,482.0,482.43,479.94,480.46,18415.0,467.332,467.749,465.3347,465.8389,18415.0
2023-02-21 09:50:00,480.16,481.19,479.43,479.73,6777.0,465.548,466.5467,464.8402,465.1311,6777.0
2023-02-21 10:00:00,479.35,479.76,479.0,479.58,4792.0,464.7627,465.1602,464.4233,464.9857,4792.0
2023-02-21 10:10:00,479.41,479.41,478.37,479.15,7596.0,464.8209,464.8209,463.8125,464.5688,7596.0
2023-02-21 10:20:00,479.24,479.4,478.36,478.67,6775.0,464.656,464.8112,463.8028,464.1034,6775.0
2023-02-21 10:30:00,478.41,479.08,478.3,479.03,2350.0,463.8513,464.5009,463.7446,464.4524,2350.0
2023-02-21 10:40:00,478.74,479.43,478.34,478.34,3520.0,464.1712,464.8402,463.7834,463.7834,3520.0
2023-02-21 10:50:00,478.47,478.47,478.0,478.02,2049.0,463.9095,463.9095,463.4538,463.4732,2049.0
2023-02-21 11:00:00,478.25,478.41,477.65,477.65,5734.0,463.6962,463.8513,463.1144,463.1144,5734.0
2023-02-21 11:10:00,477.7,477.74,477.15,477.43,5351.0,463.1629,463.2017,462.6296,462.9011,5351.0
2023-02-21 11:20:00,477.29,477.41,477.1,477.1,961.0,462.7654,462.8817,462.5812,462.5812,961.0
2023-02-21 11:30:00,477.19,477.29,476.75,476.83,2822.0,462.6684,462.7654,462.2418,462.3194,2822.0
2023-02-21 11:40:00,476.74,477.05,476.72,477.05,1447.0,462.2321,462.5327,462.2127,462.5327,1447.0
2023-02-21 11:50:00,476.57,476.57,476.13,476.36,1500.0,462.0673,462.0673,461.6407,461.8637,1500.0
2023-02-21 12:00:00,476.15,476.47,476.15,476.26,1915.0,461.6601,461.9703,461.6601,461.7667,1915.0
2023-02-21 12:10:00,476.25,476.34,475.65,475.91,5285.0,461.757,461.8443,461.1753,461.4274,5285.0
2023-02-21 12:20:00,475.66,475.9,475.6,475.75,2885.0,461.185,461.4177,461.1268,461.2722,2885.0
2023-02-21 12:30:00,475.84,476.17,475.74,475.9,1037.0,461.3595,461.6795,461.2625,461.4177,1037.0
2023-02-21 12:40:00,476.47,476.47,476.07,476.1,1615.0,461.9703,461.9703,461.5825,461.6116,1615.0
2023-02-21 12:50:00,476.6,476.84,476.53,476.78,1012.0,462.0964,462.3291,462.0285,462.2709,1012.0
2023-02-21 13:00:00,476.93,476.96,476.14,476.15,2726.0,462.4163,462.4454,461.6504,461.6601,2726.0
2023-02-21 13:10:00,476.14,476.19,475.95,475.95,2100.0,461.6504,461.6988,461.4662,461.4662,2100.0
2023-02-21 13:20:00,475.93,476.03,475.15,475.29,2002.0,461.4468,461.5437,460.6905,460.8262,2002.0
2023-02-21 13:30:00,475.36,475.36,474.9,475.17,4507.0,460.8941,460.8941,460.4481,460.7099,4507.0
2023-02-21 13:40:00,475.02,475.54,474.97,475.3,4874.0,460.5645,461.0686,460.516,460.8359,4874.0
2023-02-21 13:50:00,475.09,475.14,474.94,475.11,4294.0,460.6323,460.6808,460.4869,460.6517,4294.0
2023-02-21 14:00:00,474.99,475.06,474.44,474.48,1850.0,460.5354,460.6032,460.0021,460.0409,1850.0
2023-02-21 14:10:00,474.43,474.57,474.19,474.29,2471.0,459.9924,460.1281,459.7597,459.8567,2471.0
2023-02-21 14:20:00,474.15,474.81,474.15,474.74,4224.0,459.7209,460.3608,459.7209,460.293,4224.0
2023-02-21 14:30:00,474.93,475.73,474.93,475.53,6289.0,460.4772,461.2528,460.4772,461.0589,6289.0
2023-02-21 14:40:00,475.35,475.97,475.18,475.82,3294.0,460.8844,461.4855,460.7196,461.3401,3294.0
2023-02-21 14:50:00,475.71,475.78,475.43,475.55,3754.0,461.2335,461.3013,460.962,461.0783,3754.0
2023-02-21 15:00:00,475.63,475.79,475.54,475.54,1463.0,461.1559,461.311,461.0686,461.0686,1463.0
2023-02-21 15:10:00,475.39,475.52,475.2,475.52,2000.0,460.9232,461.0492,460.739,461.0492,2000.0
2023-02-21 15:20:00,475.31,475.7,475.22,475.5,10263.0,460.8456,461.2238,460.7584,461.0298,10263.0
2023-02-21 15:30:00,475.57,476.42,475.57,475.78,12644.0,461.0977,461.9218,461.0977,461.3013,12644.0
2023-02-21 15:40:00,475.94,475.99,475.52,475.78,20539.0,461.4565,461.5049,461.0492,461.3013,20539.0
2023-02-21 15:50:00,475.72,476.01,474.58,474.73,45870.0,461.2432,461.5243,460.1378,460.2833,45870.0
2023-02-22 09:30:00,475.17,477.18,475.17,477.06,28343.0,460.7099,462.6587,460.7099,462.5424,28343.0
2023-02-22 09:40:00,477.15,478.69,476.96,478.69,29794.0,462.6296,464.1228,462.4454,464.1228,29794.0
2023-02-22 09:50:00,478.47,478.47,477.7,477.7,40912.0,463.9095,463.9095,463.1629,463.1629,40912.0
2023-02-22 10:00:00,477.79,477.79,476.99,477.3,15792.0,463.2502,463.2502,462.4745,462.7751,15792.0
2023-02-22 10:10:00,476.69,477.29,476.1,476.75,11596.0,462.1836,462.7654,461.6116,462.2418,11596.0
2023-02-22 10:20:00,476.93,477.53,476.16,476.16,10975.0,462.4163,462.9981,461.6698,461.6698,10975.0
2023-02-22 10:30:00,475.99,476.0,474.36,474.42,54447.0,461.5049,461.5146,459.9245,459.9827,54447.0
2023-02-22 10:40:00,474.41,475.89,474.41,475.72,5742.0,459.973,461.408,459.973,461.2432,5742.0
2023-02-22 10:50:00,475.8,476.76,475.76,476.5,5982.0,461.3207,462.2515,461.2819,461.9994,5982.0
2023-02-22 11:00:00,476.65,477.16,476.65,476.94,6576.0,462.1448,462.6393,462.1448,462.426,6576.0
2023-02-22 11:10:00,477.14,477.14,476.28,476.39,16321.0,462.6199,462.6199,461.7861,461.8928,16321.0
2023-02-22 11:20:00,476.47,476.88,476.43,476.43,8375.0,461.9703,462.3679,461.9315,461.9315,8375.0
2023-02-22 11:30:00,476.51,476.87,476.37,476.37,6251.0,462.0091,462.3582,461.8734,461.8734,6251.0
2023-02-22 11:40:00,476.4,476.71,476.24,476.29,2204.0,461.9025,462.203,461.7473,461.7958,2204.0
2023-02-22 11:50:00,476.44,476.82,476.37,476.82,2447.0,461.9412,462.3097,461.8734,462.3097,2447.0
2023-02-22 12:00:00,476.78,477.01,476.39,477.01,1912.0,462.2709,462.4939,461.8928,462.4939,1912.0
2023-02-22 12:10:00,476.66,477.48,476.39,477.44,3988.0,462.1545,462.9496,461.8928,462.9108,3988.0
2023-02-22 12:20:00,477.55,477.8,477.32,477.32,7075.0,463.0175,463.2599,462.7945,462.7945,7075.0
2023-02-22 12:30:00,477.29,477.81,477.28,477.8,7678.0,462.7654,463.2695,462.7557,463.2599,7678.0
2023-02-22 12:40:00,477.88,477.88,477.36,477.36,600.0,463.3374,463.3374,462.8332,462.8332,600.0
2023-02-22 12:50:00,477.6,477.7,477.38,477.38,805.0,463.0659,463.1629,462.8526,462.8526,805.0
2023-02-22 13:00:00,477.43,477.73,477.39,477.51,2651.0,462.9011,463.192,462.8623,462.9787,2651.0
2023-02-22 13:10:00,477.63,477.83,477.37,477.83,2198.0,463.095,463.2889,462.8429,463.2889,2198.0
2023-02-22 13:20:00,478.07,478.54,477.89,478.54,14564.0,463.5216,463.9773,463.3471,463.9773,14564.0
2023-02-22 13:30:00,478.55,478.55,477.89,478.5,3059.0,463.987,463.987,463.3471,463.9386,3059.0
2023-02-22 13:40:00,478.5,478.5,477.85,477.9,1974.0,463.9386,463.9386,463.3083,463.3568,1974.0
2023-02-22 13:50:00,477.79,477.81,477.4,477.77,4109.0,463.2502,463.2695,462.872,463.2308,4109.0
2023-02-22 14:00:00,477.55,478.47,476.26,477.56,20999.0,463.0175,463.9095,461.7667,463.0272,20999.0
2023-02-22 14:10:00,477.74,478.17,475.44,476.88,10996.0,463.2017,463.6186,460.9717,462.3679,10996.0
2023-02-22 14:20:00,477.21,477.76,476.46,476.61,7297.0,462.6878,463.2211,461.9606,462.1061,7297.0
2023-02-22 14:30:00,476.43,476.59,475.42,475.73,12352.0,461.9315,462.0867,460.9523,461.2528,12352.0
2023-02-22 14:40:00,475.68,476.2,475.04,476.13,7971.0,461.2044,461.7085,460.5838,461.6407,7971.0
2023-02-22 14:50:00,476.09,476.12,474.22,474.26,20706.0,461.6019,461.631,459.7888,459.8276,20706.0
2023-02-22 15:00:00,474.14,474.68,473.86,474.36,15236.0,459.7112,460.2348,459.4398,459.9245,15236.0
2023-02-22 15:10:00,474.75,475.21,474.28,474.73,18827.0,460.3027,460.7487,459.847,460.2833,18827.0
2023-02-22 15:20:00,474.68,475.36,474.15,474.57,52111.0,460.2348,460.8941,459.7209,460.1281,52111.0
2023-02-22 15:30:00,474.51,475.07,474.13,474.25,125653.0,460.07,460.6129,459.7015,459.8179,125653.0
2023-02-22 15:40:00,474.19,474.94,474.15,474.82,54271.0,459.7597,460.4869,459.7209,460.3705,54271.0
2023-02-22 15:50:00,474.75,475.66,474.1,475.45,152145.0,460.3027,461.185,459.6724,460.9814,152145.0
2023-02-23 09:30:00,478.04,479.33,478.04,478.71,17611.0,463.4925,464.7433,463.4925,464.1422,17611.0
2023-02-23 09:40:00,478.76,480.06,478.15,479.71,10626.0,464.1906,465.4511,463.5992,465.1117,10626.0
2023-02-23 09:50:00,479.6,480.38,479.38,479.39,16778.0,465.0051,465.7613,464.7918,464.8015,16778.0
2023-02-23 10:00:00,479.5,479.95,477.37,478.04,34672.0,464.9081,465.3444,462.8429,463.4925,34672.0
2023-02-23 10:10:00,478.12,478.59,477.56,477.79,4148.0,463.5701,464.0258,463.0272,463.2502,4148.0
2023-02-23 10:20:00,478.03,478.66,477.8,478.22,22706.0,463.4829,464.0937,463.2599,463.6671,22706.0
2023-02-23 10:30:00,478.16,478.38,476.93,477.63,5356.0,463.6089,463.8222,462.4163,463.095,5356.0
2023-02-23 10:40:00,477.53,477.6,475.49,475.5,6638.0,462.9981,463.0659,461.0201,461.0298,6638.0
2023-02-23 10:50:00,475.26,476.0,475.26,475.75,8869.0,460.7971,461.5146,460.7971,461.2722,8869.0
2023-02-23 11:00:00,476.0,476.56,474.96,475.3,7115.0,461.5146,462.0576,460.5063,460.8359,7115.0
2023-02-23 11:10:00,475.38,475.86,475.21,475.36,3869.0,460.9135,461.3789,460.7487,460.8941,3869.0
2023-02-23 11:20:00,475.29,475.29,474.61,474.82,4480.0,460.8262,460.8262,460.1669,460.3705,4480.0
2023-02-23 11:30:00,474.67,474.82,474.05,474.07,8089.0,460.2251,460.3705,459.624,459.6434,8089.0
2023-02-23 11:40:00,473.8,473.86,473.22,473.5,4116.0,459.3816,459.4398,458.8192,459.0907,4116.0
2023-02-23 11:50:00,473.22,473.22,472.64,472.71,5508.0,458.8192,458.8192,458.2569,458.3247,5508.0
2023-02-23 12:00:00,472.71,472.97,472.55,472.55,12786.0,458.3247,458.5768,458.1696,458.1696,12786.0
2023-02-23 12:10:00,472.53,473.3,472.18,472.74,14716.0,458.1502,458.8968,457.8109,458.3538,14716.0
2023-02-23 12:20:00,472.76,472.81,472.06,472.62,3156.0,458.3732,458.4217,457.6945,458.2375,3156.0
2023-02-23 12:30:00,472.71,473.54,472.55,473.15,5951.0,458.3247,459.1295,458.1696,458.7514,5951.0
2023-02-23 12:40:00,473.09,473.66,472.98,473.1,3258.0,458.6932,459.2458,458.5865,458.7029,3258.0
2023-02-23 12:50:00,473.4,473.69,473.32,473.58,2800.0,458.9938,459.2749,458.9162,459.1683,2800.0
2023-02-23 13:00:00,473.7,474.35,473.49,473.75,9981.0,459.2846,459.9148,459.081,459.3331,9981.0
2023-02-23 13:10:00,473.6,473.97,473.37,473.96,2318.0,459.1877,459.5464,458.9647,459.5367,2318.0
2023-02-23 13:20:00,473.98,474.05,473.38,473.8,3547.0,459.5561,459.624,458.9744,459.3816,3547.0
2023-02-23 13:30:00,473.61,474.09,473.61,474.01,4258.0,459.1974,459.6628,459.1974,459.5852,4258.0
2023-02-23 13:40:00,474.06,474.69,473.96,474.56,11965.0,459.6337,460.2445,459.5367,460.1185,11965.0
2023-02-23 13:50:00,474.55,474.7,474.1,474.51,2278.0,460.1088,460.2542,459.6724,460.07,2278.0
2023-02-23 14:00:00,474.51,474.65,474.17,474.58,3191.0,460.07,460.2057,459.7403,460.1378,3191.0
2023-02-23 14:10:00,474.63,476.25,474.38,476.06,17186.0,460.1863,461.757,459.9439,461.5728,17186.0
2023-02-23 14:20:00,476.11,476.47,475.99,476.31,8878.0,461.6213,461.9703,461.5049,461.8152,8878.0
2023-02-23 14:30:00,476.6,477.24,476.6,477.17,2470.0,462.0964,462.7169,462.0964,462.649,2470.0
2023-02-23 14:40:00,477.16,477.21,476.74,476.99,3397.0,462.6393,462.6878,462.2321,462.4745,3397.0
2023-02-23 14:50:00,477.08,477.19,476.61,476.85,20117.0,462.5618,462.6684,462.1061,462.3388,20117.0
2023-02-23 15:00:00,476.81,477.84,476.81,477.37,5421.0,462.3,463.2986,462.3,462.8429,5421.0
2023-02-23 15:10:00,477.35,477.99,477.35,477.62,14361.0,462.8235,463.4441,462.8235,463.0853,14361.0
2023-02-23 15:20:00,477.53,478.37,477.33,478.33,8334.0,462.9981,463.8125,462.8042,463.7737,8334.0
2023-02-23 15:30:00,478.31,478.65,478.08,478.37,4942.0,463.7543,464.084,463.5313,463.8125,4942.0
2023-02-23 15:40:00,478.22,478.4,477.76,477.86,4136.0,463.6671,463.8416,463.2211,463.318,4136.0
2023-02-23 15:50:00,477.89,477.96,477.26,477.48,47977.0,463.3471,463.415,462.7363,462.9496,47977.0
2023-02-24 09:30:00,471.49,472.4,470.74,472.24,35711.0,457.1419,458.0242,456.4147,457.8691,35711.0
2023-02-24 09:40:00,472.39,472.39,469.8,470.56,13305.0,458.0145,458.0145,455.5033,456.2402,13305.0
2023-02-24 09:50:00,470.3,471.6,470.12,471.22,8774.0,455.9881,457.2485,455.8136,456.8801,8774.0
2023-02-24 10:00:00,471.07,472.96,471.05,472.37,16933.0,456.7347,458.5671,456.7153,457.9951,16933.0
2023-02-24 10:10:00,472.29,472.29,470.28,470.65,30264.0,457.9175,457.9175,455.9687,456.3274,30264.0
2023-02-24 10:20:00,470.67,470.97,469.99,470.71,25073.0,456.3468,456.6377,455.6875,456.3856,25073.0
2023-02-24 10:30:00,470.47,471.1,470.18,470.42,11158.0,456.1529,456.7637,455.8717,456.1044,11158.0
2023-02-24 10:40:00,470.47,471.5,470.16,471.02,9149.0,456.1529,457.1516,455.8523,456.6862,9149.0
2023-02-24 10:50:00,470.8,471.14,470.5,471.06,17018.0,456.4729,456.8025,456.182,456.725,17018.0
2023-02-24 11:00:00,471.07,472.08,471.07,472.08,19529.0,456.7347,457.7139,456.7347,457.7139,19529.0
2023-02-24 11:10:00,472.01,472.92,471.97,472.77,10227.0,457.6461,458.5284,457.6073,458.3829,10227.0
2023-02-24 11:20:00,472.79,473.83,472.27,473.53,15168.0,458.4023,459.4107,457.8981,459.1198,15168.0
2023-02-24 11:30:00,473.36,473.98,472.82,472.98,29640.0,458.955,459.5561,458.4314,458.5865,29640.0
2023-02-24 11:40:00,472.95,474.53,472.95,474.19,19990.0,458.5574,460.0894,458.5574,459.7597,19990.0
2023-02-24 11:50:00,474.28,474.89,473.69,473.96,20302.0,459.847,460.4384,459.2749,459.5367,20302.0
2023-02-24 12:00:00,474.03,474.14,473.24,473.36,10215.0,459.6046,459.7112,458.8386,458.955,10215.0
2023-02-24 12:10:00,473.58,473.69,473.04,473.31,9400.0,459.1683,459.2749,458.6447,458.9065,9400.0
2023-02-24 12:20:00,473.25,473.51,472.81,473.29,8198.0,458.8483,459.1004,458.4217,458.8871,8198.0
2023-02-24 12:30:00,473.46,473.67,472.49,472.53,7739.0,459.0519,459.2555,458.1114,458.1502,7739.0
2023-02-24 12:40:00,472.47,472.55,472.1,472.1,10117.0,458.0921,458.1696,457.7333,457.7333,10117.0
2023-02-24 12:50:00,472.09,472.17,471.64,471.79,9772.0,457.7236,457.8012,457.2873,457.4327,9772.0
2023-02-24 13:00:00,471.69,472.0,471.58,471.64,6059.0,457.3358,457.6364,457.2291,457.2873,6059.0
2023-02-24 13:10:00,471.74,472.15,471.74,472.15,7770.0,457.3843,457.7818,457.3843,457.7818,7770.0
2023-02-24 13:20:00,472.1,472.58,472.06,472.41,8487.0,457.7333,458.1987,457.6945,458.0339,8487.0
2023-02-24 13:30:00,472.23,472.37,471.69,472.37,11182.0,457.8594,457.9951,457.3358,457.9951,11182.0
2023-02-24 13:40:00,472.55,473.23,472.55,472.89,14639.0,458.1696,458.8289,458.1696,458.4993,14639.0
2023-02-24 13:50:00,473.02,473.3,473.02,473.18,2235.0,458.6253,458.8968,458.6253,458.7804,2235.0
2023-02-24 14:00:00,473.27,473.5,473.12,473.48,2819.0,458.8677,459.0907,458.7223,459.0713,2819.0
2023-02-24 14:10:00,473.37,473.81,472.9,473.8,6840.0,458.9647,459.3913,458.509,459.3816,6840.0
2023-02-24 14:20:00,473.76,473.97,473.38,473.52,20203.0,459.3428,459.5464,458.9744,459.1101,20203.0
2023-02-24 14:30:00,473.52,473.6,473.22,473.53,5303.0,459.1101,459.1877,458.8192,459.1198,5303.0
2023-02-24 14:40:00,473.38,474.18,472.84,474.17,10620.0,458.9744,459.75,458.4508,459.7403,10620.0
2023-02-24 14:50:00,474.55,475.19,474.41,474.99,8880.0,460.1088,460.7293,459.973,460.5354,8880.0
2023-02-24 15:00:00,475.36,475.36,474.74,475.2,3565.0,460.8941,460.8941,460.293,460.739,3565.0
2023-02-24 15:10:00,475.18,475.19,474.51,474.87,9247.0,460.7196,460.7293,460.07,460.419,9247.0
2023-02-24 15:20:00,475.31,475.48,474.62,474.62,7357.0,460.8456,461.0105,460.1766,460.1766,7357.0
2023-02-24 15:30:00,474.73,474.73,473.46,473.59,14615.0,460.2833,460.2833,459.0519,459.178,14615.0
2023-02-24 15:40:00,473.59,473.77,473.32,473.43,12535.0,459.178,459.3525,458.9162,459.0228,12535.0
2023-02-24 15:50:00,473.6,474.87,473.12,474.68,39788.0,459.1877,460.419,458.7223,460.2348,39788.0
2023-02-27 09:30:00,478.27,478.52,477.57,477.8,11788.0,463.7156,463.9579,463.0369,463.2599,11788.0
2023-02-27 09:40:00,477.83,478.06,477.3,477.66,10948.0,463.2889,463.5119,462.7751,463.1241,10948.0
2023-02-27 09:50:00,478.06,479.76,478.06,479.76,10175.0,463.5119,465.1602,463.5119,465.1602,10175.0
2023-02-27 10:00:00,479.79,480.85,479.59,480.6,17076.0,465.1893,466.217,464.9954,465.9746,17076.0
2023-02-27 10:10:00,480.67,480.8,480.23,480.72,14549.0,466.0425,466.1686,465.6159,466.091,14549.0
2023-02-27 10:20:00,480.82,480.82,480.01,480.01,8008.0,466.188,466.188,465.4026,465.4026,8008.0
2023-02-27 10:30:00,479.9,480.14,478.24,478.45,13074.0,465.2959,465.5286,463.6865,463.8901,13074.0
2023-02-27 10:40:00,478.2,478.47,477.56,478.45,5681.0,463.6477,463.9095,463.0272,463.8901,5681.0
2023-02-27 10:50:00,478.15,478.45,477.54,478.15,10163.0,463.5992,463.8901,463.0078,463.5992,10163.0
2023-02-27 11:00:00,478.43,479.05,478.43,479.05,14890.0,463.8707,464.4718,463.8707,464.4718,14890.0
2023-02-27 11:10:00,478.97,479.04,477.77,478.11,6177.0,464.3942,464.4621,463.2308,463.5604,6177.0
2023-02-27 11:20:00,478.08,478.18,477.75,477.89,7085.0,463.5313,463.6283,463.2114,463.3471,7085.0
2023-02-27 11:30:00,477.76,477.92,476.83,477.42,7044.0,463.2211,463.3762,462.3194,462.8914,7044.0
2023-02-27 11:40:00,477.51,477.59,477.27,477.47,3422.0,462.9787,463.0562,462.746,462.9399,3422.0
2023-02-27 11:50:00,477.51,477.53,477.31,477.4,4149.0,462.9787,462.9981,462.7848,462.872,4149.0
2023-02-27 12:00:00,477.31,477.46,476.68,476.74,13010.0,462.7848,462.9302,462.1739,462.2321,13010.0
2023-02-27 12:10:00,476.64,477.11,476.41,476.83,13099.0,462.1352,462.5909,461.9122,462.3194,13099.0
2023-02-27 12:20:00,476.62,476.62,476.14,476.49,7017.0,462.1158,462.1158,461.6504,461.9897,7017.0
2023-02-27 12:30:00,476.83,477.28,476.83,477.07,6179.0,462.3194,462.7557,462.3194,462.5521,6179.0
2023-02-27 12:40:00,476.95,477.13,476.71,477.13,4493.0,462.4357,462.6102,462.203,462.6102,4493.0
2023-02-27 12:50:00,477.13,477.13,476.63,477.09,1800.0,462.6102,462.6102,462.1255,462.5715,1800.0
2023-02-27 13:00:00,477.05,477.21,476.92,477.12,3469.0,462.5327,462.6878,462.4066,462.6005,3469.0
2023-02-27 13:10:00,477.19,477.48,477.04,477.34,3238.0,462.6684,462.9496,462.523,462.8139,3238.0
2023-02-27 13:20:00,477.27,477.44,476.91,477.06,1600.0,462.746,462.9108,462.3969,462.5424,1600.0
2023-02-27 13:30:00,477.15,477.34,476.84,477.0,2787.0,462.6296,462.8139,462.3291,462.4842,2787.0
2023-02-27 13:40:00,477.02,477.02,476.54,476.65,3813.0,462.5036,462.5036,462.0382,462.1448,3813.0
2023-02-27 13:50:00,476.56,477.44,476.52,477.23,3842.0,462.0576,462.9108,462.0188,462.7072,3842.0
2023-02-27 14:00:00,477.31,477.75,477.31,477.39,2660.0,462.7848,463.2114,462.7848,462.8623,2660.0
2023-02-27 14:10:00,477.57,477.67,476.74,476.9,13161.0,463.0369,463.1338,462.2321,462.3872,13161.0
2023-02-27 14:20:00,476.82,476.83,476.33,476.66,4465.0,462.3097,462.3194,461.8346,462.1545,4465.0
2023-02-27 14:30:00,476.71,476.81,476.4,476.55,4685.0,462.203,462.3,461.9025,462.0479,4685.0
2023-02-27 14:40:00,476.41,476.41,475.48,475.66,3814.0,461.9122,461.9122,461.0105,461.185,3814.0
2023-02-27 14:50:00,475.73,476.0,475.67,475.9,2512.0,461.2528,461.5146,461.1947,461.4177,2512.0
2023-02-27 15:00:00,475.67,476.08,475.25,475.41,4088.0,461.1947,461.5922,460.7875,460.9426,4088.0
2023-02-27 15:10:00,475.21,475.49,474.79,474.92,5043.0,460.7487,461.0201,460.3415,460.4675,5043.0
2023-02-27 15:20:00,474.93,475.37,474.76,475.37,7344.0,460.4772,460.9038,460.3124,460.9038,7344.0
2023-02-27 15:30:00,475.33,475.33,474.35,474.58,8202.0,460.865,460.865,459.9148,460.1378,8202.0
2023-02-27 15:40:00,474.58,475.48,474.42,475.07,13770.0,460.1378,461.0105,459.9827,460.6129,13770.0
2023-02-27 15:50:00,475.1,475.77,474.97,475.49,47121.0,460.642,461.2916,460.516,461.0201,47121.0
2023-02-28 09:30:00,475.38,476.03,474.85,475.96,32802.0,460.9135,461.5437,460.3996,461.4758,32802.0
2023-02-28 09:40:00,476.03,477.61,476.03,477.46,15218.0,461.5437,463.0756,461.5437,462.9302,15218.0
2023-02-28 09:50:00,477.08,477.77,476.89,477.04,12353.0,462.5618,463.2308,462.3775,462.523,12353.0
2023-02-28 10:00:00,476.88,478.18,476.88,478.07,8838.0,462.3679,463.6283,462.3679,463.5216,8838.0
2023-02-28 10:10:00,477.54,477.54,476.55,477.33,11900.0,463.0078,463.0078,462.0479,462.8042,11900.0
2023-02-28 10:20:00,477.33,478.21,477.15,477.16,13184.0,462.8042,463.6574,462.6296,462.6393,13184.0
2023-02-28 10:30:00,477.33,478.0,477.33,477.86,4462.0,462.8042,463.4538,462.8042,463.318,4462.0
2023-02-28 10:40:00,478.07,478.16,476.88,477.09,6154.0,463.5216,463.6089,462.3679,462.5715,6154.0
2023-02-28 10:50:00,477.07,477.65,476.5,477.6,17352.0,462.5521,463.1144,461.9994,463.0659,17352.0
2023-02-28 11:00:00,477.88,478.69,477.88,478.43,6403.0,463.3374,464.1228,463.3374,463.8707,6403.0
2023-02-28 11:10:00,478.64,479.0,478.43,478.88,10791.0,464.0743,464.4233,463.8707,464.307,10791.0
2023-02-28 11:20:00,479.03,479.15,478.6,478.71,4964.0,464.4524,464.5688,464.0355,464.1422,4964.0
2023-02-28 11:30:00,478.47,478.73,477.94,477.94,5700.0,463.9095,464.1616,463.3956,463.3956,5700.0
2023-02-28 11:40:00,477.89,478.01,477.54,477.67,5266.0,463.3471,463.4635,463.0078,463.1338,5266.0
2023-02-28 11:50:00,477.55,477.6,476.86,477.25,7272.0,463.0175,463.0659,462.3485,462.7266,7272.0
2023-02-28 12:00:00,477.43,477.57,477.19,477.45,5960.0,462.9011,463.0369,462.6684,462.9205,5960.0
2023-02-28 12:10:00,477.56,477.84,477.42,477.84,3179.0,463.0272,463.2986,462.8914,463.2986,3179.0
2023-02-28 12:20:00,477.89,478.18,477.78,478.07,5719.0,463.3471,463.6283,463.2405,463.5216,5719.0
2023-02-28 12:30:00,478.07,478.23,477.61,477.61,4040.0,463.5216,463.6768,463.0756,463.0756,4040.0
2023-02-28 12:40:00,477.59,477.88,477.33,477.86,2563.0,463.0562,463.3374,462.8042,463.318,2563.0
2023-02-28 12:50:00,478.0,478.57,477.94,478.54,2500.0,463.4538,464.0064,463.3956,463.9773,2500.0
2023-02-28 13:00:00,478.53,478.88,478.22,478.22,4869.0,463.9676,464.307,463.6671,463.6671,4869.0
2023-02-28 13:10:00,478.34,478.54,478.26,478.37,2248.0,463.7834,463.9773,463.7059,463.8125,2248.0
2023-02-28 13:20:00,478.39,478.76,478.34,478.72,4393.0,463.8319,464.1906,463.7834,464.1519,4393.0
2023-02-28 13:30:00,478.78,478.97,478.26,478.53,4431.0,464.21,464.3942,463.7059,463.9676,4431.0
2023-02-28 13:40:00,478.52,478.66,478.34,478.42,4119.0,463.9579,464.0937,463.7834,463.861,4119.0
2023-02-28 13:50:00,478.32,478.41,478.17,478.2,4235.0,463.764,463.8513,463.6186,463.6477,4235.0
2023-02-28 14:00:00,478.37,478.6,477.52,477.71,18934.0,463.8125,464.0355,462.9884,463.1726,18934.0
2023-02-28 14:10:00,477.76,477.89,477.63,477.63,1900.0,463.2211,463.3471,463.095,463.095,1900.0
2023-02-28 14:20:00,477.55,477.8,477.42,477.45,6224.0,463.0175,463.2599,462.8914,462.9205,6224.0
2023-02-28 14:30:00,477.45,477.77,477.26,477.77,7154.0,462.9205,463.2308,462.7363,463.2308,7154.0
2023-02-28 14:40:00,477.59,477.84,477.38,477.77,4361.0,463.0562,463.2986,462.8526,463.2308,4361.0
2023-02-28 14:50:00,477.64,477.69,476.96,476.98,5643.0,463.1047,463.1532,462.4454,462.4648,5643.0
2023-02-28 15:00:00,476.96,476.96,476.4,476.75,9915.0,462.4454,462.4454,461.9025,462.2418,9915.0
2023-02-28 15:10:00,476.64,477.04,476.44,476.68,13122.0,462.1352,462.523,461.9412,462.1739,13122.0
2023-02-28 15:20:00,476.59,476.65,476.11,476.29,24261.0,462.0867,462.1448,461.6213,461.7958,24261.0
2023-02-28 15:30:00,476.21,476.32,475.4,475.79,15791.0,461.7182,461.8249,460.9329,461.311,15791.0
2023-02-28 15:40:00,475.73,476.26,475.55,475.84,15393.0,461.2528,461.7667,461.0783,461.3595,15393.0
2023-02-28 15:50:00,475.76,476.29,474.46,474.46,154245.0,461.2819,461.7958,460.0215,460.0215,154245.0
2023-03-01 09:30:00,473.11,475.16,472.66,475.16,36768.0,458.7126,460.7002,458.2763,460.7002,36768.0
2023-03-01 09:40:00,475.19,476.9,474.5,476.9,36509.0,460.7293,462.3872,460.0603,462.3872,36509.0
2023-03-01 09:50:00,476.85,477.13,476.21,476.38,17900.0,462.3388,462.6102,461.7182,461.8831,17900.0
2023-03-01 10:00:00,476.93,476.94,475.17,475.42,15627.0,462.4163,462.426,460.7099,460.9523,15627.0
2023-03-01 10:10:00,475.2,475.2,473.97,474.86,11592.0,460.739,460.739,459.5464,460.4093,11592.0
2023-03-01 10:20:00,475.07,475.65,474.89,475.48,5886.0,460.6129,461.1753,460.4384,461.0105,5886.0
2023-03-01 10:30:00,475.2,476.95,474.84,476.19,17391.0,460.739,462.4357,460.3899,461.6988,17391.0
2023-03-01 10:40:00,476.32,477.4,476.29,477.27,13864.0,461.8249,462.872,461.7958,462.746,13864.0
2023-03-01 10:50:00,477.1,477.27,476.4,477.26,17113.0,462.5812,462.746,461.9025,462.7363,17113.0
2023-03-01 11:00:00,476.61,476.62,474.36,474.63,23158.0,462.1061,462.1158,459.9245,460.1863,23158.0
2023-03-01 11:10:00,474.49,474.51,473.21,473.22,21827.0,460.0506,460.07,458.8095,458.8192,21827.0
2023-03-01 11:20:00,473.37,474.25,473.22,473.89,9533.0,458.9647,459.8179,458.8192,459.4688,9533.0
2023-03-01 11:30:00,474.06,474.54,473.89,474.08,3956.0,459.6337,460.0991,459.4688,459.6531,3956.0
2023-03-01 11:40:00,474.15,476.34,474.15,475.98,19162.0,459.7209,461.8443,459.7209,461.4952,19162.0
2023-03-01 11:50:00,476.14,476.23,475.79,475.79,4311.0,461.6504,461.7376,461.311,461.311,4311.0
2023-03-01 12:00:00,475.81,476.09,475.64,476.09,3547.0,461.3304,461.6019,461.1656,461.6019,3547.0
2023-03-01 12:10:00,476.52,476.71,475.8,476.25,6467.0,462.0188,462.203,461.3207,461.757,6467.0
2023-03-01 12:20:00,476.41,476.9,476.3,476.37,3079.0,461.9122,462.3872,461.8055,461.8734,3079.0
2023-03-01 12:30:00,476.36,476.63,476.04,476.44,2362.0,461.8637,462.1255,461.5534,461.9412,2362.0
2023-03-01 12:40:00,476.41,476.67,476.41,476.61,1935.0,461.9122,462.1642,461.9122,462.1061,1935.0
2023-03-01 12:50:00,476.62,476.69,475.94,476.03,4730.0,462.1158,462.1836,461.4565,461.5437,4730.0
2023-03-01 13:00:00,476.09,476.09,475.59,475.59,3352.0,461.6019,461.6019,461.1171,461.1171,3352.0
2023-03-01 13:10:00,475.61,476.06,475.61,475.73,8810.0,461.1365,461.5728,461.1365,461.2528,8810.0
2023-03-01 13:20:00,475.48,475.58,475.15,475.25,2313.0,461.0105,461.1074,460.6905,460.7875,2313.0
2023-03-01 13:30:00,475.15,475.15,474.75,474.96,2500.0,460.6905,460.6905,460.3027,460.5063,2500.0
2023-03-01 13:40:00,475.02,475.02,474.28,474.7,5131.0,460.5645,460.5645,459.847,460.2542,5131.0
2023-03-01 13:50:00,474.69,474.98,474.51,474.98,4684.0,460.2445,460.5257,460.07,460.5257,4684.0
2023-03-01 14:00:00,474.69,474.69,474.24,474.52,3764.0,460.2445,460.2445,459.8082,460.0797,3764.0
2023-03-01 14:10:00,474.63,475.14,474.32,474.44,4876.0,460.1863,460.6808,459.8858,460.0021,4876.0
2023-03-01 14:20:00,474.48,474.53,473.93,473.93,4391.0,460.0409,460.0894,459.5076,459.5076,4391.0
2023-03-01 14:30:00,473.9,474.2,473.79,474.05,4434.0,459.4785,459.7694,459.3719,459.624,4434.0
2023-03-01 14:40:00,474.16,474.16,473.75,473.75,6977.0,459.7306,459.7306,459.3331,459.3331,6977.0
2023-03-01 14:50:00,473.7,474.2,473.47,474.0,8800.0,459.2846,459.7694,459.0616,459.5755,8800.0
2023-03-01 15:00:00,473.85,474.76,473.85,474.76,4484.0,459.4301,460.3124,459.4301,460.3124,4484.0
2023-03-01 15:10:00,474.83,475.47,474.66,475.36,10425.0,460.3802,461.0008,460.2154,460.8941,10425.0
2023-03-01 15:20:00,475.51,475.51,474.64,474.79,9398.0,461.0395,461.0395,460.196,460.3415,9398.0
2023-03-01 15:30:00,474.8,475.65,474.7,475.36,11760.0,460.3511,461.1753,460.2542,460.8941,11760.0
2023-03-01 15:40:00,475.43,475.97,475.43,475.93,7216.0,460.962,461.4855,460.962,461.4468,7216.0
2023-03-01 15:50:00,475.9,476.16,475.67,475.89,68502.0,461.4177,461.6698,461.1947,461.408,68502.0
2023-03-02 09:30:00,472.28,472.62,471.37,472.11,25637.0,457.9078,458.2375,457.0255,457.743,25637.0
2023-03-02 09:40:00,472.1,472.19,471.29,471.74,6208.0,457.7333,457.8206,456.948,457.3843,6208.0
2023-03-02 09:50:00,471.73,473.33,471.73,472.85,22730.0,457.3746,458.9259,457.3746,458.4605,22730.0
2023-03-02 10:00:00,473.11,474.29,473.11,474.29,4532.0,458.7126,459.8567,458.7126,459.8567,4532.0
2023-03-02 10:10:00,473.74,474.0,472.78,472.84,5459.0,459.3234,459.5755,458.3926,458.4508,5459.0
2023-03-02 10:20:00,472.88,473.85,471.86,473.62,21452.0,458.4896,459.4301,457.5006,459.2071,21452.0
2023-03-02 10:30:00,473.66,474.35,473.29,473.54,12054.0,459.2458,459.9148,458.8871,459.1295,12054.0
2023-03-02 10:40:00,473.74,473.81,473.39,473.67,5792.0,459.3234,459.3913,458.9841,459.2555,5792.0
2023-03-02 10:50:00,473.68,474.38,473.68,474.18,13707.0,459.2652,459.9439,459.2652,459.75,13707.0
2023-03-02 11:00:00,473.99,474.66,473.99,474.53,14399.0,459.5658,460.2154,459.5658,460.0894,14399.0
2023-03-02 11:10:00,474.38,474.87,474.24,474.69,7106.0,459.9439,460.419,459.8082,460.2445,7106.0
2023-03-02 11:20:00,474.23,474.29,473.87,474.02,2871.0,459.7985,459.8567,459.4494,459.5949,2871.0
2023-03-02 11:30:00,474.1,474.42,473.85,473.87,1800.0,459.6724,459.9827,459.4301,459.4494,1800.0
2023-03-02 11:40:00,474.08,474.33,474.01,474.24,4162.0,459.6531,459.8955,459.5852,459.8082,4162.0
2023-03-02 11:50:00,474.36,474.58,473.83,474.35,3626.0,459.9245,460.1378,459.4107,459.9148,3626.0
2023-03-02 12:00:00,474.42,474.61,474.19,474.19,4526.0,459.9827,460.1669,459.7597,459.7597,4526.0
2023-03-02 12:10:00,474.42,474.42,473.85,473.96,7388.0,459.9827,459.9827,459.4301,459.5367,7388.0
2023-03-02 12:20:00,474.02,474.64,473.96,474.64,3538.0,459.5949,460.196,459.5367,460.196,3538.0
2023-03-02 12:30:00,474.66,475.41,474.53,474.64,5429.0,460.2154,460.9426,460.0894,460.196,5429.0
2023-03-02 12:40:00,474.55,474.64,474.42,474.44,1708.0,460.1088,460.196,459.9827,460.0021,1708.0
2023-03-02 12:50:00,474.5,475.08,474.49,475.08,2136.0,460.0603,460.6226,460.0506,460.6226,2136.0
2023-03-02 13:00:00,474.99,475.1,474.62,474.74,3515.0,460.5354,460.642,460.1766,460.293,3515.0
2023-03-02 13:10:00,474.82,474.82,474.39,474.74,4831.0,460.3705,460.3705,459.9536,460.293,4831.0
2023-03-02 13:20:00,474.73,474.77,474.17,474.25,2790.0,460.2833,460.3221,459.7403,459.8179,2790.0
2023-03-02 13:30:00,474.37,476.34,474.28,475.47,27651.0,459.9342,461.8443,459.847,461.0008,27651.0
2023-03-02 13:40:00,475.54,475.75,475.19,475.39,3810.0,461.0686,461.2722,460.7293,460.9232,3810.0
2023-03-02 13:50:00,475.47,476.47,475.47,476.46,4672.0,461.0008,461.9703,461.0008,461.9606,4672.0
2023-03-02 14:00:00,476.51,477.49,476.51,476.9,8004.0,462.0091,462.9593,462.0091,462.3872,8004.0
2023-03-02 14:10:00,477.02,477.05,476.26,476.64,4267.0,462.5036,462.5327,461.7667,462.1352,4267.0
2023-03-02 14:20:00,476.77,477.62,476.77,477.43,4187.0,462.2612,463.0853,462.2612,462.9011,4187.0
2023-03-02 14:30:00,477.64,477.67,476.75,476.94,6778.0,463.1047,463.1338,462.2418,462.426,6778.0
2023-03-02 14:40:00,476.96,477.2,476.92,477.15,4502.0,462.4454,462.6781,462.4066,462.6296,4502.0
2023-03-02 14:50:00,477.12,477.25,476.87,477.08,3399.0,462.6005,462.7266,462.3582,462.5618,3399.0
2023-03-02 15:00:00,477.08,477.56,476.67,476.86,3904.0,462.5618,463.0272,462.1642,462.3485,3904.0
2023-03-02 15:10:00,476.91,477.71,476.91,477.05,9916.0,462.3969,463.1726,462.3969,462.5327,9916.0
2023-03-02 15:20:00,477.03,477.75,477.03,477.47,6137.0,462.5133,463.2114,462.5133,462.9399,6137.0
2023-03-02 15:30:00,477.58,478.82,477.58,478.53,13548.0,463.0465,464.2488,463.0465,463.9676,13548.0
2023-03-02 15:40:00,478.53,478.64,477.89,478.19,14249.0,463.9676,464.0743,463.3471,463.638,14249.0
2023-03-02 15:50:00,478.04,478.36,477.25,478.36,43908.0,463.4925,463.8028,462.7266,463.8028,43908.0
2023-03-03 09:30:00,479.99,480.8,479.03,479.1,14802.0,465.3832,466.1686,464.4524,464.5203,14802.0
2023-03-03 09:40:00,478.79,479.51,478.76,479.24,13400.0,464.2197,464.9178,464.1906,464.656,13400.0
2023-03-03 09:50:00,479.41,479.94,479.01,479.4,11090.0,464.8209,465.3347,464.433,464.8112,11090.0
2023-03-03 10:00:00,479.65,479.91,477.51,477.68,44759.0,465.0536,465.3056,462.9787,463.1435,44759.0
2023-03-03 10:10:00,477.68,478.99,477.65,478.89,25203.0,463.1435,464.4136,463.1144,464.3167,25203.0
2023-03-03 10:20:00,478.93,480.22,478.85,479.7,37759.0,464.3555,465.6062,464.2779,465.102,37759.0
2023-03-03 10:30:00,479.73,479.97,479.47,479.52,18354.0,465.1311,465.3638,464.879,464.9275,18354.0
2023-03-03 10:40:00,479.55,480.11,479.29,479.77,11887.0,464.9566,465.4996,464.7045,465.1699,11887.0
2023-03-03 10:50:00,479.61,479.65,479.14,479.14,2477.0,465.0148,465.0536,464.5591,464.5591,2477.0
2023-03-03 11:00:00,479.24,479.81,479.24,479.73,2954.0,464.656,465.2087,464.656,465.1311,2954.0
2023-03-03 11:10:00,479.82,480.53,478.56,480.34,121627.0,465.2184,465.9068,463.9967,465.7226,121627.0
2023-03-03 11:20:00,480.39,480.47,480.13,480.42,6026.0,465.771,465.8486,465.5189,465.8001,6026.0
2023-03-03 11:30:00,480.48,480.89,480.24,480.29,11354.0,465.8583,466.2558,465.6256,465.6741,11354.0
2023-03-03 11:40:00,480.43,480.79,480.13,480.68,2741.0,465.8098,466.1589,465.5189,466.0522,2741.0
2023-03-03 11:50:00,480.67,481.85,480.67,481.64,7889.0,466.0425,467.1866,466.0425,466.983,7889.0
2023-03-03 12:00:00,481.61,481.86,481.54,481.8,8880.0,466.9539,467.1963,466.886,467.1381,8880.0
2023-03-03 12:10:00,481.79,482.06,481.79,481.94,20095.0,467.1284,467.3902,467.1284,467.2739,20095.0
2023-03-03 12:20:00,481.99,482.13,481.89,482.08,9858.0,467.3223,467.4581,467.2254,467.4096,9858.0
2023-03-03 12:30:00,482.09,482.21,481.79,481.87,3880.0,467.4193,467.5357,467.1284,467.206,3880.0
2023-03-03 12:40:00,481.93,482.13,481.81,482.0,8213.0,467.2642,467.4581,467.1478,467.332,8213.0
2023-03-03 12:50:00,482.0,482.57,482.0,482.57,44072.0,467.332,467.8847,467.332,467.8847,44072.0
2023-03-03 13:00:00,482.43,482.69,482.33,482.69,12832.0,467.749,468.001,467.652,468.001,12832.0
2023-03-03 13:10:00,482.76,482.88,482.52,482.53,7414.0,468.0689,468.1853,467.8362,467.8459,7414.0
2023-03-03 13:20:00,482.59,482.72,482.41,482.72,2514.0,467.9041,468.0301,467.7296,468.0301,2514.0
2023-03-03 13:30:00,482.79,482.94,482.52,482.63,6698.0,468.098,468.2434,467.8362,467.9429,6698.0
2023-03-03 13:40:00,482.62,482.8,482.57,482.8,1780.0,467.9332,468.1077,467.8847,468.1077,1780.0
2023-03-03 13:50:00,482.68,482.79,482.65,482.79,1505.0,467.9913,468.098,467.9623,468.098,1505.0
2023-03-03 14:00:00,482.62,482.95,482.53,482.86,2894.0,467.9332,468.2531,467.8459,468.1659,2894.0
2023-03-03 14:10:00,482.95,483.45,482.95,483.44,9456.0,468.2531,468.7379,468.2531,468.7282,9456.0
2023-03-03 14:20:00,483.4,483.52,483.35,483.52,3231.0,468.6894,468.8058,468.641,468.8058,3231.0
2023-03-03 14:30:00,483.5,483.6,483.34,483.34,5193.0,468.7864,468.8834,468.6313,468.6313,5193.0
2023-03-03 14:40:00,483.32,483.67,483.3,483.56,7344.0,468.6119,468.9512,468.5925,468.8446,7344.0
2023-03-03 14:50:00,483.61,483.77,483.53,483.65,5983.0,468.893,469.0482,468.8155,468.9318,5983.0
2023-03-03 15:00:00,483.66,484.19,483.56,484.18,22617.0,468.9415,469.4554,468.8446,469.4457,22617.0
2023-03-03 15:10:00,484.14,484.16,483.53,483.65,105711.0,469.4069,469.4263,468.8155,468.9318,105711.0
2023-03-03 15:20:00,483.7,483.87,483.36,483.63,33369.0,468.9803,469.1451,468.6507,468.9124,33369.0
2023-03-03 15:30:00,483.58,483.68,483.11,483.2,34682.0,468.864,468.9609,468.4083,468.4955,34682.0
2023-03-03 15:40:00,483.25,483.28,482.79,483.09,82690.0,468.544,468.5731,468.098,468.3889,82690.0
2023-03-03 15:50:00,483.12,483.67,482.85,483.61,98540.0,468.418,468.9512,468.1562,468.893,98540.0
2023-03-06 09:30:00,483.63,483.63,482.29,482.55,92211.0,468.9124,468.9124,467.6132,467.8653,92211.0
2023-03-06 09:40:00,482.6,483.04,482.17,482.57,95350.0,467.9138,468.3404,467.4969,467.8847,95350.0
2023-03-06 09:50:00,482.63,483.07,482.3,482.57,52077.0,467.9429,468.3695,467.6229,467.8847,52077.0
2023-03-06 10:00:00,482.54,483.62,481.87,483.27,48955.0,467.8556,468.9027,467.206,468.5634,48955.0
2023-03-06 10:10:00,483.34,483.98,483.16,483.75,23302.0,468.6313,469.2518,468.4567,469.0288,23302.0
2023-03-06 10:20:00,483.83,483.94,483.09,483.28,12083.0,469.1064,469.213,468.3889,468.5731,12083.0
2023-03-06 10:30:00,483.4,483.59,482.79,482.81,11991.0,468.6894,468.8737,468.098,468.1174,11991.0
2023-03-06 10:40:00,482.83,483.28,482.28,482.35,10586.0,468.1368,468.5731,467.6035,467.6714,10586.0
2023-03-06 10:50:00,482.34,482.74,482.22,482.29,11008.0,467.6617,468.0495,467.5453,467.6132,11008.0
2023-03-06 11:00:00,482.36,482.98,482.26,482.56,30242.0,467.6811,468.2822,467.5841,467.875,30242.0
2023-03-06 11:10:00,482.6,482.86,482.26,482.64,8352.0,467.9138,468.1659,467.5841,467.9526,8352.0
2023-03-06 11:20:00,482.62,482.62,481.62,481.89,15598.0,467.9332,467.9332,466.9636,467.2254,15598.0
2023-03-06 11:30:00,481.92,481.96,481.59,481.87,7180.0,467.2545,467.2933,466.9345,467.206,7180.0
2023-03-06 11:40:00,481.92,481.92,481.22,481.38,6204.0,467.2545,467.2545,466.5758,466.7309,6204.0
2023-03-06 11:50:00,481.43,481.62,481.1,481.44,8701.0,466.7794,466.9636,466.4594,466.7891,8701.0
2023-03-06 12:00:00,481.42,481.53,481.06,481.1,3968.0,466.7697,466.8763,466.4206,466.4594,3968.0
2023-03-06 12:10:00,481.39,481.77,481.35,481.77,22088.0,466.7406,467.109,466.7018,467.109,22088.0
2023-03-06 12:20:00,481.73,481.77,481.06,481.17,7857.0,467.0703,467.109,466.4206,466.5273,7857.0
2023-03-06 12:30:00,481.17,481.17,480.51,480.54,6301.0,466.5273,466.5273,465.8874,465.9165,6301.0
2023-03-06 12:40:00,480.52,480.67,479.49,479.53,12780.0,465.8971,466.0425,464.8984,464.9372,12780.0
2023-03-06 12:50:00,479.51,479.66,479.27,479.48,5100.0,464.9178,465.0633,464.6851,464.8887,5100.0
2023-03-06 13:00:00,479.39,479.5,478.73,478.96,5505.0,464.8015,464.9081,464.1616,464.3846,5505.0
2023-03-06 13:10:00,479.05,479.06,478.75,479.01,4709.0,464.4718,464.4815,464.1809,464.433,4709.0
2023-03-06 13:20:00,478.98,479.07,478.55,478.94,4584.0,464.4039,464.4912,463.987,464.3652,4584.0
2023-03-06 13:30:00,478.76,478.84,478.21,478.25,6187.0,464.1906,464.2682,463.6574,463.6962,6187.0
2023-03-06 13:40:00,478.27,478.53,477.8,477.88,5030.0,463.7156,463.9676,463.2599,463.3374,5030.0
2023-03-06 13:50:00,477.98,478.07,477.52,477.8,6061.0,463.4344,463.5216,462.9884,463.2599,6061.0
2023-03-06 14:00:00,477.79,478.18,477.74,478.09,6055.0,463.2502,463.6283,463.2017,463.541,6055.0
2023-03-06 14:10:00,478.09,478.35,477.51,477.69,10097.0,463.541,463.7931,462.9787,463.1532,10097.0
2023-03-06 14:20:00,477.57,477.7,477.25,477.7,7917.0,463.0369,463.1629,462.7266,463.1629,7917.0
2023-03-06 14:30:00,477.75,478.14,477.7,477.93,14361.0,463.2114,463.5895,463.1629,463.3859,14361.0
2023-03-06 14:40:00,477.93,478.16,477.49,477.5,21834.0,463.3859,463.6089,462.9593,462.969,21834.0
2023-03-06 14:50:00,477.44,478.01,477.42,477.76,27991.0,462.9108,463.4635,462.8914,463.2211,27991.0
2023-03-06 15:00:00,477.74,477.97,477.43,477.97,15488.0,463.2017,463.4247,462.9011,463.4247,15488.0
2023-03-06 15:10:00,478.0,478.07,477.13,477.18,18467.0,463.4538,463.5216,462.6102,462.6587,18467.0
2023-03-06 15:20:00,477.16,477.29,476.64,476.78,12973.0,462.6393,462.7654,462.1352,462.2709,12973.0
2023-03-06 15:30:00,476.68,477.4,476.57,477.4,8369.0,462.1739,462.872,462.0673,462.872,8369.0
2023-03-06 15:40:00,477.34,477.91,477.23,477.91,17946.0,462.8139,463.3665,462.7072,463.3665,17946.0
2023-03-06 15:50:00,477.76,477.91,477.4,477.66,32418.0,463.2211,463.3665,462.872,463.1241,32418.0
2023-03-07 09:30:00,477.6,478.62,476.62,478.21,36995.0,463.0659,464.0549,462.1158,463.6574,36995.0
2023-03-07 09:40:00,478.21,478.72,477.58,478.64,17375.0,463.6574,464.1519,463.0465,464.0743,17375.0
2023-03-07 09:50:00,478.7,479.37,478.37,479.16,37283.0,464.1325,464.7821,463.8125,464.5785,37283.0
2023-03-07 10:00:00,479.16,479.16,475.36,475.57,46040.0,464.5785,464.5785,460.8941,461.0977,46040.0
2023-03-07 10:10:00,475.64,476.7,475.12,476.1,25927.0,461.1656,462.1933,460.6614,461.6116,25927.0
2023-03-07 10:20:00,476.06,477.71,475.82,476.4,18910.0,461.5728,463.1726,461.3401,461.9025,18910.0
2023-03-07 10:30:00,476.25,477.96,476.25,476.93,11833.0,461.757,463.415,461.757,462.4163,11833.0
2023-03-07 10:40:00,476.75,476.75,475.23,476.08,9672.0,462.2418,462.2418,460.7681,461.5922,9672.0
2023-03-07 10:50:00,475.75,475.75,474.22,474.23,9632.0,461.2722,461.2722,459.7888,459.7985,9632.0
2023-03-07 11:00:00,474.0,475.32,474.0,474.75,6741.0,459.5755,460.8553,459.5755,460.3027,6741.0
2023-03-07 11:10:00,475.15,475.44,474.45,474.53,7966.0,460.6905,460.9717,460.0118,460.0894,7966.0
2023-03-07 11:20:00,474.7,474.7,473.9,474.01,8613.0,460.2542,460.2542,459.4785,459.5852,8613.0
2023-03-07 11:30:00,474.09,474.81,474.08,474.81,10624.0,459.6628,460.3608,459.6531,460.3608,10624.0
2023-03-07 11:40:00,474.89,475.5,474.26,475.45,7000.0,460.4384,461.0298,459.8276,460.9814,7000.0
2023-03-07 11:50:00,475.69,475.69,474.23,474.41,17604.0,461.2141,461.2141,459.7985,459.973,17604.0
2023-03-07 12:00:00,474.28,474.54,473.91,474.06,8892.0,459.847,460.0991,459.4882,459.6337,8892.0
2023-03-07 12:10:00,474.26,475.12,474.05,475.12,7582.0,459.8276,460.6614,459.624,460.6614,7582.0
2023-03-07 12:20:00,475.19,476.65,475.14,475.34,21260.0,460.7293,462.1448,460.6808,460.8747,21260.0
2023-03-07 12:30:00,475.37,475.57,474.92,475.16,6729.0,460.9038,461.0977,460.4675,460.7002,6729.0
2023-03-07 12:40:00,475.22,475.41,474.74,475.4,4360.0,460.7584,460.9426,460.293,460.9329,4360.0
2023-03-07 12:50:00,475.29,475.4,474.47,474.47,3711.0,460.8262,460.9329,460.0312,460.0312,3711.0
2023-03-07 13:00:00,474.31,474.47,473.48,473.58,7092.0,459.8761,460.0312,459.0713,459.1683,7092.0
2023-03-07 13:10:00,473.59,473.74,473.24,473.32,5714.0,459.178,459.3234,458.8386,458.9162,5714.0
2023-03-07 13:20:00,473.34,473.46,473.0,473.14,6433.0,458.9356,459.0519,458.6059,458.7417,6433.0
2023-03-07 13:30:00,473.22,473.59,472.56,472.72,5484.0,458.8192,459.178,458.1793,458.3344,5484.0
2023-03-07 13:40:00,472.66,472.66,471.69,471.8,13816.0,458.2763,458.2763,457.3358,457.4424,13816.0
2023-03-07 13:50:00,471.72,472.06,471.64,471.81,20090.0,457.3649,457.6945,457.2873,457.4521,20090.0
2023-03-07 14:00:00,471.8,472.34,471.8,472.19,16666.0,457.4424,457.966,457.4424,457.8206,16666.0
2023-03-07 14:10:00,472.13,472.5,472.0,472.37,18434.0,457.7624,458.1211,457.6364,457.9951,18434.0
2023-03-07 14:20:00,472.4,472.4,471.8,471.98,15503.0,458.0242,458.0242,457.4424,457.617,15503.0
2023-03-07 14:30:00,472.04,472.28,471.87,471.88,12612.0,457.6751,457.9078,457.5103,457.52,12612.0
2023-03-07 14:40:00,471.71,471.99,471.47,471.54,21530.0,457.3552,457.6267,457.1225,457.1904,21530.0
2023-03-07 14:50:00,471.54,471.6,471.2,471.42,17219.0,457.1904,457.2485,456.8607,457.074,17219.0
2023-03-07 15:00:00,471.47,471.96,471.44,471.89,16710.0,457.1225,457.5976,457.0934,457.5297,16710.0
2023-03-07 15:10:00,471.97,472.65,471.96,472.65,19424.0,457.6073,458.2666,457.5976,458.2666,19424.0
2023-03-07 15:20:00,472.6,472.61,471.97,472.15,21088.0,458.2181,458.2278,457.6073,457.7818,21088.0
2023-03-07 15:30:00,472.17,473.27,472.03,473.08,20778.0,457.8012,458.8677,457.6654,458.6835,20778.0
2023-03-07 15:40:00,473.19,473.31,472.18,472.28,36186.0,458.7901,458.9065,457.8109,457.9078,36186.0
2023-03-07 15:50:00,472.34,472.46,471.86,471.9,126665.0,457.966,458.0824,457.5006,457.5394,126665.0
2023-03-08 09:30:00,472.37,472.99,471.01,471.01,17947.0,457.9951,458.5962,456.6765,456.6765,17947.0
2023-03-08 09:40:00,471.12,472.5,471.12,472.5,7350.0,456.7831,458.1211,456.7831,458.1211,7350.0
2023-03-08 09:50:00,472.8,473.44,472.49,473.14,4217.0,458.412,459.0325,458.1114,458.7417,4217.0
2023-03-08 10:00:00,473.27,473.46,471.05,473.37,24757.0,458.8677,459.0519,456.7153,458.9647,24757.0
2023-03-08 10:10:00,473.25,473.94,472.58,472.59,10743.0,458.8483,459.5173,458.1987,458.2084,10743.0
2023-03-08 10:20:00,472.65,474.53,472.43,473.57,19949.0,458.2666,460.0894,458.0533,459.1586,19949.0
2023-03-08 10:30:00,473.26,474.52,473.06,474.02,11332.0,458.858,460.0797,458.6641,459.5949,11332.0
2023-03-08 10:40:00,473.88,474.01,473.37,473.37,6367.0,459.4591,459.5852,458.9647,458.9647,6367.0
2023-03-08 10:50:00,472.75,473.43,472.37,472.8,6744.0,458.3635,459.0228,457.9951,458.412,6744.0
2023-03-08 11:00:00,472.8,473.5,472.8,473.14,6558.0,458.412,459.0907,458.412,458.7417,6558.0
2023-03-08 11:10:00,473.15,473.15,472.48,472.48,10029.0,458.7514,458.7514,458.1017,458.1017,10029.0
2023-03-08 11:20:00,472.44,472.99,472.21,472.55,5138.0,458.063,458.5962,457.84,458.1696,5138.0
2023-03-08 11:30:00,472.42,472.49,471.53,472.01,4291.0,458.0436,458.1114,457.1807,457.6461,4291.0
2023-03-08 11:40:00,472.22,473.64,472.2,473.59,23878.0,457.8497,459.2264,457.8303,459.178,23878.0
2023-03-08 11:50:00,473.39,473.66,472.87,472.88,8638.0,458.9841,459.2458,458.4799,458.4896,8638.0
2023-03-08 12:00:00,472.92,473.26,471.97,472.05,9766.0,458.5284,458.858,457.6073,457.6848,9766.0
2023-03-08 12:10:00,472.0,472.07,471.33,471.9,8326.0,457.6364,457.7042,456.9867,457.5394,8326.0
2023-03-08 12:20:00,471.85,471.87,471.2,471.39,3845.0,457.4909,457.5103,456.8607,457.0449,3845.0
2023-03-08 12:30:00,471.06,471.31,470.35,471.31,5999.0,456.725,456.9674,456.0366,456.9674,5999.0
2023-03-08 12:40:00,471.5,471.59,471.14,471.3,5514.0,457.1516,457.2388,456.8025,456.9577,5514.0
2023-03-08 12:50:00,471.5,471.5,470.92,471.15,6320.0,457.1516,457.1516,456.5892,456.8122,6320.0
2023-03-08 13:00:00,471.19,471.26,470.61,470.82,6766.0,456.851,456.9189,456.2887,456.4923,6766.0
2023-03-08 13:10:00,470.52,470.82,470.02,470.29,10176.0,456.2014,456.4923,455.7166,455.9784,10176.0
2023-03-08 13:20:00,470.21,470.47,469.75,469.8,6961.0,455.9008,456.1529,455.4548,455.5033,6961.0
2023-03-08 13:30:00,469.78,470.2,469.58,469.71,10115.0,455.4839,455.8911,455.29,455.416,10115.0
2023-03-08 13:40:00,469.66,469.81,469.54,469.76,9641.0,455.3676,455.513,455.2512,455.4645,9641.0
2023-03-08 13:50:00,469.52,470.09,469.37,469.89,7459.0,455.2318,455.7845,455.0864,455.5906,7459.0
2023-03-08 14:00:00,469.91,470.35,469.91,470.35,4034.0,455.61,456.0366,455.61,456.0366,4034.0
2023-03-08 14:10:00,470.42,470.74,470.12,470.18,17646.0,456.1044,456.4147,455.8136,455.8717,17646.0
2023-03-08 14:20:00,470.19,470.59,470.17,470.5,8178.0,455.8814,456.2693,455.862,456.182,8178.0
2023-03-08 14:30:00,470.65,470.71,470.32,470.66,7438.0,456.3274,456.3856,456.0075,456.3371,7438.0
2023-03-08 14:40:00,470.54,470.56,470.18,470.29,6757.0,456.2208,456.2402,455.8717,455.9784,6757.0
2023-03-08 14:50:00,469.97,470.18,469.92,469.98,5845.0,455.6681,455.8717,455.6197,455.6778,5845.0
2023-03-08 15:00:00,470.05,470.24,469.75,470.11,5900.0,455.7457,455.9299,455.4548,455.8039,5900.0
2023-03-08 15:10:00,470.05,470.27,470.0,470.13,3676.0,455.7457,455.959,455.6972,455.8233,3676.0
2023-03-08 15:20:00,470.11,470.6,470.06,470.6,15710.0,455.8039,456.279,455.7554,456.279,15710.0
2023-03-08 15:30:00,470.56,471.75,470.56,471.53,14014.0,456.2402,457.394,456.2402,457.1807,14014.0
2023-03-08 15:40:00,471.58,472.48,471.58,472.36,15790.0,457.2291,458.1017,457.2291,457.9854,15790.0
2023-03-08 15:50:00,472.28,472.63,472.19,472.37,97343.0,457.9078,458.2472,457.8206,457.9951,97343.0
2023-03-09 09:30:00,472.4,473.23,471.78,472.86,24504.0,458.0242,458.8289,457.4231,458.4702,24504.0
2023-03-09 09:40:00,473.01,473.75,472.14,473.67,6997.0,458.6156,459.3331,457.7721,459.2555,6997.0
2023-03-09 09:50:00,473.64,473.92,471.67,471.77,16341.0,459.2264,459.4979,457.3164,457.4134,16341.0
2023-03-09 10:00:00,471.73,473.04,471.73,472.26,21852.0,457.3746,458.6447,457.3746,457.8884,21852.0
2023-03-09 10:10:00,472.32,472.41,470.26,470.86,8735.0,457.9466,458.0339,455.9493,456.531,8735.0
2023-03-09 10:20:00,470.77,471.13,470.52,470.93,5461.0,456.4438,456.7928,456.2014,456.5989,5461.0
2023-03-09 10:30:00,471.02,472.25,470.98,471.8,15030.0,456.6862,457.8787,456.6474,457.4424,15030.0
2023-03-09 10:40:00,471.91,472.1,471.42,471.72,14130.0,457.5491,457.7333,457.074,457.3649,14130.0
2023-03-09 10:50:00,471.71,471.78,470.28,470.28,10079.0,457.3552,457.4231,455.9687,455.9687,10079.0
2023-03-09 11:00:00,470.32,470.33,469.52,469.84,17034.0,456.0075,456.0172,455.2318,455.5421,17034.0
2023-03-09 11:10:00,469.9,469.97,469.43,469.55,5583.0,455.6003,455.6681,455.1446,455.2609,5583.0
2023-03-09 11:20:00,469.76,470.19,469.34,469.41,7165.0,455.4645,455.8814,455.0573,455.1252,7165.0
2023-03-09 11:30:00,469.44,469.71,469.13,469.19,6821.0,455.1543,455.416,454.8537,454.9119,6821.0
2023-03-09 11:40:00,469.2,469.44,468.95,469.44,9843.0,454.9216,455.1543,454.6792,455.1543,9843.0
2023-03-09 11:50:00,469.33,469.44,468.72,468.81,7405.0,455.0476,455.1543,454.4562,454.5434,7405.0
2023-03-09 12:00:00,468.82,468.85,467.67,468.07,18436.0,454.5531,454.5822,453.4381,453.826,18436.0
2023-03-09 12:10:00,468.18,468.74,468.15,468.67,17044.0,453.9326,454.4756,453.9035,454.4077,17044.0
2023-03-09 12:20:00,468.77,469.12,468.54,469.01,23994.0,454.5046,454.844,454.2816,454.7373,23994.0
2023-03-09 12:30:00,469.08,469.2,468.25,468.44,23385.0,454.8052,454.9216,454.0005,454.1847,23385.0
2023-03-09 12:40:00,468.36,468.94,467.66,467.83,11383.0,454.1071,454.6695,453.4284,453.5933,11383.0
2023-03-09 12:50:00,467.84,468.22,467.77,467.85,11122.0,453.603,453.9714,453.5351,453.6126,11122.0
2023-03-09 13:00:00,467.77,468.25,467.5,467.92,16672.0,453.5351,454.0005,453.2733,453.6805,16672.0
2023-03-09 13:10:00,467.92,467.92,467.02,467.07,11777.0,453.6805,453.6805,452.8079,452.8564,11777.0
2023-03-09 13:20:00,467.16,467.53,466.3,466.7,13695.0,452.9436,453.3024,452.1098,452.4976,13695.0
2023-03-09 13:30:00,466.58,466.66,465.8,465.8,29713.0,452.3813,452.4589,451.625,451.625,29713.0
2023-03-09 13:40:00,465.84,466.52,465.14,465.14,16279.0,451.6638,452.3231,450.9851,450.9851,16279.0
2023-03-09 13:50:00,465.03,465.89,464.9,465.75,15674.0,450.8785,451.7123,450.7524,451.5766,15674.0
2023-03-09 14:00:00,465.72,465.85,465.06,465.28,21673.0,451.5475,451.6735,450.9075,451.1209,21673.0
2023-03-09 14:10:00,465.24,465.72,464.95,465.49,10767.0,451.0821,451.5475,450.8009,451.3245,10767.0
2023-03-09 14:20:00,465.56,466.25,465.39,465.55,13328.0,451.3923,452.0613,451.2275,451.3826,13328.0
2023-03-09 14:30:00,465.52,465.61,464.79,465.18,19919.0,451.3536,451.4408,450.6458,451.0239,19919.0
2023-03-09 14:40:00,465.45,465.73,464.75,464.99,16040.0,451.2857,451.5572,450.607,450.8397,16040.0
2023-03-09 14:50:00,464.77,464.83,463.92,464.05,18933.0,450.6264,450.6845,449.8022,449.9283,18933.0
2023-03-09 15:00:00,464.1,464.29,463.33,463.39,23408.0,449.9768,450.161,449.2302,449.2884,23408.0
2023-03-09 15:10:00,463.36,463.58,461.96,462.0,38774.0,449.2593,449.4726,447.9019,447.9407,38774.0
2023-03-09 15:20:00,461.62,462.73,461.24,462.1,37524.0,447.5722,448.6485,447.2038,448.0376,37524.0
2023-03-09 15:30:00,461.97,463.17,461.82,462.85,38594.0,447.9116,449.0751,447.7661,448.7648,38594.0
2023-03-09 15:40:00,462.8,462.9,461.19,461.51,48300.0,448.7163,448.8133,447.1553,447.4656,48300.0
2023-03-09 15:50:00,461.6,462.52,460.81,460.98,94469.0,447.5528,448.4448,446.7869,446.9517,94469.0
2023-03-10 09:30:00,459.28,459.49,455.02,455.02,73336.0,445.3034,445.5071,441.1731,441.1731,73336.0
2023-03-10 09:40:00,455.05,455.05,451.57,452.62,72358.0,441.2022,441.2022,437.8281,438.8461,72358.0
2023-03-10 09:50:00,452.47,454.28,452.21,453.9,47618.0,438.7007,440.4556,438.4486,440.0872,47618.0
2023-03-10 10:00:00,454.43,455.97,454.1,455.28,64429.0,440.601,442.0942,440.2811,441.4252,64429.0
2023-03-10 10:10:00,455.05,455.52,453.04,453.13,80045.0,441.2022,441.6579,439.2533,439.3406,80045.0
2023-03-10 10:20:00,453.14,454.42,452.64,453.58,110379.0,439.3503,440.5913,438.8655,439.7769,110379.0
2023-03-10 10:30:00,453.61,455.29,453.47,454.03,58015.0,439.806,441.4349,439.6703,440.2132,58015.0
2023-03-10 10:40:00,454.12,454.56,452.34,452.73,32213.0,440.3005,440.7271,438.5746,438.9528,32213.0
2023-03-10 10:50:00,452.8,456.2,452.04,455.98,28908.0,439.0206,442.3172,438.2838,442.1039,28908.0
2023-03-10 11:00:00,456.09,456.43,455.27,456.38,14731.0,442.2105,442.5402,441.4155,442.4917,14731.0
2023-03-10 11:10:00,456.64,456.85,455.15,456.05,28308.0,442.7438,442.9474,441.2991,442.1717,28308.0
2023-03-10 11:20:00,455.92,458.07,455.88,457.99,19323.0,442.0457,444.1303,442.0069,444.0527,19323.0
2023-03-10 11:30:00,457.88,458.85,457.86,458.32,41408.0,443.946,444.8865,443.9267,444.3727,41408.0
2023-03-10 11:40:00,458.45,458.71,455.45,455.51,34976.0,444.4987,444.7508,441.59,441.6482,34976.0
2023-03-10 11:50:00,455.46,455.46,453.8,453.92,27391.0,441.5997,441.5997,439.9902,440.1066,27391.0
2023-03-10 12:00:00,454.09,454.46,451.86,451.86,14125.0,440.2714,440.6301,438.1092,438.1092,14125.0
2023-03-10 12:10:00,452.02,452.54,451.75,451.88,12767.0,438.2644,438.7686,438.0026,438.1286,12767.0
2023-03-10 12:20:00,451.77,452.07,450.95,451.6,14161.0,438.022,438.3129,437.2269,437.8572,14161.0
2023-03-10 12:30:00,451.99,453.22,451.37,452.8,21575.0,438.2353,439.4279,437.6342,439.0206,21575.0
2023-03-10 12:40:00,452.46,452.46,451.11,451.17,19192.0,438.691,438.691,437.3821,437.4402,19192.0
2023-03-10 12:50:00,451.38,451.44,449.69,449.73,20453.0,437.6439,437.702,436.0053,436.0441,20453.0
2023-03-10 13:00:00,449.92,450.61,449.46,449.55,14552.0,436.2283,436.8973,435.7823,435.8695,14552.0
2023-03-10 13:10:00,449.8,449.8,448.24,448.32,26321.0,436.1119,436.1119,434.5994,434.677,26321.0
2023-03-10 13:20:00,448.35,448.47,446.55,447.0,30709.0,434.7061,434.8224,432.9608,433.3971,30709.0
2023-03-10 13:30:00,446.96,447.14,445.8,445.81,29535.0,433.3584,433.5329,432.2337,432.2434,29535.0
2023-03-10 13:40:00,445.83,446.0,444.99,445.14,28340.0,432.2627,432.4276,431.4483,431.5937,28340.0
2023-03-10 13:50:00,445.08,445.57,444.7,445.33,37511.0,431.5356,432.0107,431.1671,431.778,37511.0
2023-03-10 14:00:00,445.39,448.3,445.39,448.3,71286.0,431.8361,434.6576,431.8361,434.6576,71286.0
2023-03-10 14:10:00,448.4,449.03,446.97,447.86,36703.0,434.7545,435.3654,433.3681,434.231,36703.0
2023-03-10 14:20:00,448.21,448.21,446.72,446.87,28413.0,434.5703,434.5703,433.1257,433.2711,28413.0
2023-03-10 14:30:00,447.05,449.09,447.05,448.65,26155.0,433.4456,435.4235,433.4456,434.9969,26155.0
2023-03-10 14:40:00,448.74,450.38,448.2,450.34,40965.0,435.0842,436.6743,434.5606,436.6355,40965.0
2023-03-10 14:50:00,450.29,450.73,449.21,449.62,47786.0,436.587,437.0136,435.5399,435.9374,47786.0
2023-03-10 15:00:00,449.35,449.8,448.28,449.39,30242.0,435.6756,436.1119,434.6382,435.7144,30242.0
2023-03-10 15:10:00,449.43,450.22,447.67,447.67,32364.0,435.7532,436.5192,434.0468,434.0468,32364.0
2023-03-10 15:20:00,447.77,448.84,447.47,448.56,32604.0,434.1437,435.1811,433.8528,434.9097,32604.0
2023-03-10 15:30:00,448.53,448.68,447.16,447.2,34454.0,434.8806,435.026,433.5523,433.5911,34454.0
2023-03-10 15:40:00,447.2,447.23,446.59,447.05,29641.0,433.5911,433.6201,432.9996,433.4456,29641.0
2023-03-10 15:50:00,447.0,448.18,446.85,447.95,104946.0,433.3971,434.5412,433.2517,434.3182,104946.0
2023-03-13 09:30:00,439.4,439.71,435.14,436.14,80974.0,426.0284,426.329,421.8981,422.8676,80974.0
2023-03-13 09:40:00,436.36,439.28,434.95,439.07,30351.0,423.0809,425.9121,421.7138,425.7085,30351.0
2023-03-13 09:50:00,438.85,441.13,437.92,439.96,64351.0,425.4952,427.7058,424.5935,426.5714,64351.0
2023-03-13 10:00:00,439.84,440.78,437.67,439.89,43631.0,426.455,427.3664,424.3511,426.5035,43631.0
2023-03-13 10:10:00,440.31,440.58,436.85,437.0,26649.0,426.9107,427.1725,423.556,423.7015,26649.0
2023-03-13 10:20:00,436.99,438.16,436.08,436.31,75230.0,423.6918,424.8262,422.8095,423.0325,75230.0
2023-03-13 10:30:00,436.55,440.3,436.45,439.81,60923.0,423.2652,426.901,423.1682,426.4259,60923.0
2023-03-13 10:40:00,439.96,441.17,438.41,440.05,35541.0,426.5714,427.7446,425.0685,426.6586,35541.0
2023-03-13 10:50:00,440.47,442.61,437.85,442.3,46399.0,427.0659,429.1407,424.5256,428.8402,46399.0
2023-03-13 11:00:00,442.16,444.0,441.69,443.08,43853.0,428.7044,430.4884,428.2487,429.5964,43853.0
2023-03-13 11:10:00,443.46,445.45,443.37,444.34,40294.0,429.9649,431.8943,429.8776,430.8181,40294.0
2023-03-13 11:20:00,445.13,446.72,443.89,446.52,28351.0,431.584,433.1257,430.3818,432.9317,28351.0
2023-03-13 11:30:00,446.54,446.54,442.89,443.4,17013.0,432.9511,432.9511,429.4122,429.9067,17013.0
2023-03-13 11:40:00,443.73,446.47,443.72,446.4,16190.0,430.2267,432.8833,430.217,432.8154,16190.0
2023-03-13 11:50:00,446.23,446.23,442.87,444.74,16305.0,432.6506,432.6506,429.3928,431.2059,16305.0
2023-03-13 12:00:00,445.23,446.75,443.43,445.34,28991.0,431.681,433.1547,429.9358,431.7877,28991.0
2023-03-13 12:10:00,445.09,445.09,443.14,443.58,33513.0,431.5453,431.5453,429.6546,430.0812,33513.0
2023-03-13 12:20:00,443.52,443.65,441.75,442.04,57541.0,430.023,430.1491,428.3069,428.5881,57541.0
2023-03-13 12:30:00,442.59,442.63,441.18,442.12,24113.0,429.1213,429.1601,427.7543,428.6656,24113.0
2023-03-13 12:40:00,442.18,443.46,440.44,440.6,49965.0,428.7238,429.9649,427.0368,427.1919,49965.0
2023-03-13 12:50:00,440.59,441.18,439.95,440.59,28003.0,427.1822,427.7543,426.5617,427.1822,28003.0
2023-03-13 13:00:00,440.46,441.01,439.04,441.01,8650.0,427.0562,427.5894,425.6794,427.5894,8650.0
2023-03-13 13:10:00,441.08,442.13,440.87,441.35,5880.0,427.6573,428.6753,427.4537,427.9191,5880.0
2023-03-13 13:20:00,441.37,441.37,440.01,440.9,24453.0,427.9385,427.9385,426.6199,427.4828,24453.0
2023-03-13 13:30:00,440.3,442.37,439.57,441.78,6326.0,426.901,428.908,426.1932,428.336,6326.0
2023-03-13 13:40:00,442.06,442.36,441.18,441.59,17160.0,428.6075,428.8983,427.7543,428.1518,17160.0
2023-03-13 13:50:00,441.51,442.69,441.51,442.3,12960.0,428.0742,429.2183,428.0742,428.8402,12960.0
2023-03-13 14:00:00,442.44,443.54,442.43,442.59,12485.0,428.9759,430.0424,428.9662,429.1213,12485.0
2023-03-13 14:10:00,442.45,444.09,442.17,444.09,21055.0,428.9856,430.5757,428.7141,430.5757,21055.0
2023-03-13 14:20:00,443.68,444.09,442.66,443.63,7192.0,430.1782,430.5757,429.1892,430.1297,7192.0
2023-03-13 14:30:00,443.61,444.8,442.48,442.75,11214.0,430.1103,431.2641,429.0147,429.2765,11214.0
2023-03-13 14:40:00,442.84,443.89,442.33,442.93,14121.0,429.3637,430.3818,428.8693,429.451,14121.0
2023-03-13 14:50:00,442.85,443.49,442.72,443.43,4608.0,429.3734,429.994,429.2474,429.9358,4608.0
2023-03-13 15:00:00,443.21,443.79,441.92,442.06,12392.0,429.7225,430.2848,428.4717,428.6075,12392.0
2023-03-13 15:10:00,442.18,443.26,442.04,442.05,14358.0,428.7238,429.771,428.5881,428.5978,14358.0
2023-03-13 15:20:00,442.06,442.06,439.8,440.58,28577.0,428.6075,428.6075,426.4162,427.1725,28577.0
2023-03-13 15:30:00,440.46,441.71,440.35,441.6,22721.0,427.0562,428.2681,426.9495,428.1615,22721.0
2023-03-13 15:40:00,441.61,442.5,440.77,441.04,29259.0,428.1712,429.0341,427.3567,427.6185,29259.0
2023-03-13 15:50:00,440.93,440.93,439.51,439.76,114708.0,427.5119,427.5119,426.1351,426.3775,114708.0
2023-03-14 09:30:00,450.85,452.26,450.38,450.42,58520.0,437.13,438.4971,436.6743,436.7131,58520.0
2023-03-14 09:40:00,450.47,451.9,449.86,451.21,52726.0,436.7615,438.148,436.1701,437.479,52726.0
2023-03-14 09:50:00,450.99,451.36,448.77,449.92,33756.0,437.2657,437.6245,435.1133,436.2283,33756.0
2023-03-14 10:00:00,449.74,451.2,448.76,449.74,27454.0,436.0538,437.4693,435.1036,436.0538,27454.0
2023-03-14 10:10:00,449.68,451.23,448.53,450.69,14674.0,435.9956,437.4984,434.8806,436.9748,14674.0
2023-03-14 10:20:00,450.46,451.97,450.32,451.48,21728.0,436.7518,438.2159,436.6161,437.7408,21728.0
2023-03-14 10:30:00,451.45,452.0,451.09,451.39,21607.0,437.7117,438.245,437.3627,437.6535,21607.0
2023-03-14 10:40:00,451.37,452.69,451.3,452.39,8306.0,437.6342,438.914,437.5663,438.6231,8306.0
2023-03-14 10:50:00,452.38,452.43,450.63,450.83,10269.0,438.6134,438.6619,436.9167,437.1106,10269.0
2023-03-14 11:00:00,450.87,451.57,450.45,451.57,8062.0,437.1494,437.8281,436.7422,437.8281,8062.0
2023-03-14 11:10:00,451.55,452.89,451.35,452.74,4680.0,437.8087,439.1079,437.6148,438.9625,4680.0
2023-03-14 11:20:00,452.93,453.42,452.66,452.95,5434.0,439.1467,439.6218,438.8849,439.1661,5434.0
2023-03-14 11:30:00,453.0,453.18,452.54,452.99,6033.0,439.2146,439.3891,438.7686,439.2049,6033.0
2023-03-14 11:40:00,453.17,453.23,451.72,451.8,4469.0,439.3794,439.4376,437.9735,438.0511,4469.0
2023-03-14 11:50:00,451.78,452.57,451.77,452.27,4078.0,438.0317,438.7976,438.022,438.5068,4078.0
2023-03-14 12:00:00,452.44,452.7,451.45,451.82,7428.0,438.6716,438.9237,437.7117,438.0705,7428.0
2023-03-14 12:10:00,452.03,452.56,451.81,452.52,4200.0,438.2741,438.7879,438.0608,438.7492,4200.0
2023-03-14 12:20:00,452.33,452.33,451.05,451.05,4300.0,438.5649,438.5649,437.3239,437.3239,4300.0
2023-03-14 12:30:00,450.94,452.15,450.94,451.91,5266.0,437.2172,438.3904,437.2172,438.1577,5266.0
2023-03-14 12:40:00,451.84,451.84,450.81,451.59,5039.0,438.0899,438.0899,437.0912,437.8475,5039.0
2023-03-14 12:50:00,451.58,451.66,449.92,450.17,7584.0,437.8378,437.9153,436.2283,436.4707,7584.0
2023-03-14 13:00:00,450.1,450.48,448.26,448.26,10332.0,436.4028,436.7712,434.6188,434.6188,10332.0
2023-03-14 13:10:00,448.0,448.27,445.68,447.04,26865.0,434.3667,434.6285,432.1173,433.4359,26865.0
2023-03-14 13:20:00,446.93,447.55,445.72,447.03,25624.0,433.3293,433.9304,432.1561,433.4262,25624.0
2023-03-14 13:30:00,446.83,447.37,446.15,447.24,24009.0,433.2323,433.7559,432.573,433.6298,24009.0
2023-03-14 13:40:00,447.95,447.95,445.92,446.76,9718.0,434.3182,434.3182,432.35,433.1644,9718.0
2023-03-14 13:50:00,446.75,446.94,446.05,446.46,5633.0,433.1547,433.339,432.4761,432.8736,5633.0
2023-03-14 14:00:00,446.52,446.83,444.62,445.75,16096.0,432.9317,433.2323,431.0896,432.1852,16096.0
2023-03-14 14:10:00,445.84,446.27,444.85,445.61,7739.0,432.2724,432.6894,431.3126,432.0494,7739.0
2023-03-14 14:20:00,445.6,446.83,445.18,446.7,5950.0,432.0397,433.2323,431.6325,433.1063,5950.0
2023-03-14 14:30:00,446.51,447.24,446.41,446.77,9137.0,432.9221,433.6298,432.8251,433.1741,9137.0
2023-03-14 14:40:00,446.8,447.18,446.18,446.65,3300.0,433.2032,433.5717,432.6021,433.0578,3300.0
2023-03-14 14:50:00,446.64,447.12,445.6,445.61,8840.0,433.0481,433.5135,432.0397,432.0494,8840.0
2023-03-14 15:00:00,445.89,446.06,444.09,444.29,8406.0,432.3209,432.4857,430.5757,430.7696,8406.0
2023-03-14 15:10:00,444.18,444.85,443.3,444.75,16847.0,430.663,431.3126,429.8097,431.2156,16847.0
2023-03-14 15:20:00,444.9,444.9,443.76,444.72,10353.0,431.361,431.361,430.2557,431.1865,10353.0
2023-03-14 15:30:00,444.76,446.62,444.43,445.86,12721.0,431.2253,433.0287,430.9054,432.2918,12721.0
2023-03-14 15:40:00,445.75,446.49,445.5,446.43,14637.0,432.1852,432.9027,431.9428,432.8445,14637.0
2023-03-14 15:50:00,446.6,448.48,446.21,448.2,96990.0,433.0093,434.8321,432.6312,434.5606,96990.0
2023-03-15 09:30:00,437.38,438.51,436.1,438.42,42378.0,424.0699,425.1655,422.8288,425.0782,42378.0
2023-03-15 09:40:00,438.22,440.03,437.81,439.29,18467.0,424.8843,426.6392,424.4868,425.9218,18467.0
2023-03-15 09:50:00,438.75,438.76,435.26,435.98,11443.0,425.3982,425.4079,422.0144,422.7125,11443.0
2023-03-15 10:00:00,435.63,438.25,435.21,436.86,24918.0,422.3731,424.9134,421.9659,423.5657,24918.0
2023-03-15 10:10:00,437.18,438.06,435.91,437.66,15807.0,423.876,424.7292,422.6446,424.3414,15807.0
2023-03-15 10:20:00,438.08,438.53,435.69,436.48,23343.0,424.7486,425.1849,422.4313,423.1973,23343.0
2023-03-15 10:30:00,436.21,437.78,435.61,436.29,47587.0,422.9355,424.4577,422.3538,423.0131,47587.0
2023-03-15 10:40:00,436.5,436.56,435.18,435.35,28360.0,423.2167,423.2748,421.9368,422.1017,28360.0
2023-03-15 10:50:00,435.33,437.37,434.9,437.21,49668.0,422.0823,424.0602,421.6654,423.9051,49668.0
2023-03-15 11:00:00,437.35,438.55,436.72,437.92,54223.0,424.0408,425.2043,423.43,424.5935,54223.0
2023-03-15 11:10:00,437.84,438.79,437.84,438.74,16230.0,424.5159,425.437,424.5159,425.3885,16230.0
2023-03-15 11:20:00,438.67,438.67,436.97,437.22,16970.0,425.3206,425.3206,423.6724,423.9148,16970.0
2023-03-15 11:30:00,437.27,437.85,435.98,435.98,11694.0,423.9632,424.5256,422.7125,422.7125,11694.0
2023-03-15 11:40:00,436.24,437.62,436.24,436.89,14891.0,422.9646,424.3026,422.9646,423.5948,14891.0
2023-03-15 11:50:00,436.92,436.92,434.97,435.39,13085.0,423.6239,423.6239,421.7332,422.1405,13085.0
2023-03-15 12:00:00,435.51,435.74,433.97,434.06,8583.0,422.2568,422.4798,420.7637,420.8509,8583.0
2023-03-15 12:10:00,433.85,434.11,433.35,433.37,16841.0,420.6473,420.8994,420.1625,420.1819,16841.0
2023-03-15 12:20:00,433.44,433.77,432.44,433.0,21483.0,420.2498,420.5697,419.2802,419.8232,21483.0
2023-03-15 12:30:00,433.24,434.04,432.6,432.78,7244.0,420.0559,420.8315,419.4354,419.6099,7244.0
2023-03-15 12:40:00,432.83,433.12,432.41,432.9,7230.0,419.6584,419.9395,419.2511,419.7262,7230.0
2023-03-15 12:50:00,433.05,433.05,431.45,432.15,10630.0,419.8717,419.8717,418.3204,418.999,10630.0
2023-03-15 13:00:00,432.13,433.19,431.75,433.04,5799.0,418.9797,420.0074,418.6112,419.862,5799.0
2023-03-15 13:10:00,432.97,434.68,432.97,434.03,8915.0,419.7941,421.4521,419.7941,420.8218,8915.0
2023-03-15 13:20:00,434.11,434.84,433.81,434.83,4791.0,420.8994,421.6072,420.6085,421.5975,4791.0
2023-03-15 13:30:00,434.52,434.7,433.65,433.65,11616.0,421.2969,421.4714,420.4534,420.4534,11616.0
2023-03-15 13:40:00,433.81,433.81,432.95,433.18,9057.0,420.6085,420.6085,419.7747,419.9977,9057.0
2023-03-15 13:50:00,433.16,435.17,433.05,434.12,10656.0,419.9783,421.9271,419.8717,420.9091,10656.0
2023-03-15 14:00:00,434.4,434.4,433.39,433.41,13295.0,421.1806,421.1806,420.2013,420.2207,13295.0
2023-03-15 14:10:00,433.54,434.35,432.95,434.3,17134.0,420.3467,421.1321,419.7747,421.0836,17134.0
2023-03-15 14:20:00,434.08,438.52,433.98,437.59,35430.0,420.8703,425.1752,420.7734,424.2735,35430.0
2023-03-15 14:30:00,437.65,438.56,436.87,437.55,38208.0,424.3317,425.214,423.5754,424.2347,38208.0
2023-03-15 14:40:00,437.45,438.22,436.78,436.78,14980.0,424.1378,424.8843,423.4882,423.4882,14980.0
2023-03-15 14:50:00,436.52,438.18,436.06,437.68,10763.0,423.2361,424.8455,422.7901,424.3608,10763.0
2023-03-15 15:00:00,437.69,438.13,436.16,436.18,16305.0,424.3705,424.7971,422.887,422.9064,16305.0
2023-03-15 15:10:00,436.17,437.63,435.8,437.1,15961.0,422.8967,424.3123,422.538,423.7984,15961.0
2023-03-15 15:20:00,436.92,438.25,436.62,438.03,18114.0,423.6239,424.9134,423.333,424.7001,18114.0
2023-03-15 15:30:00,437.89,438.26,436.51,436.97,19381.0,424.5644,424.9231,423.2264,423.6724,19381.0
2023-03-15 15:40:00,436.96,437.39,435.91,436.99,26147.0,423.6627,424.0796,422.6446,423.6918,26147.0
2023-03-15 15:50:00,436.89,438.52,436.15,438.43,116248.0,423.5948,425.1752,422.8773,425.0879,116248.0
2023-03-16 09:30:00,433.54,435.39,432.16,435.39,49357.0,420.3467,422.1405,419.0087,422.1405,49357.0
2023-03-16 09:40:00,435.44,436.48,434.39,434.51,76365.0,422.1889,423.1973,421.1709,421.2872,76365.0
2023-03-16 09:50:00,434.52,436.67,434.52,436.62,19474.0,421.2969,423.3815,421.2969,423.333,19474.0
2023-03-16 10:00:00,436.35,436.57,433.22,433.29,35355.0,423.0712,423.2845,420.0365,420.1044,35355.0
2023-03-16 10:10:00,433.72,433.72,432.25,432.38,27852.0,420.5213,420.5213,419.096,419.222,27852.0
2023-03-16 10:20:00,432.26,433.72,432.03,433.69,17367.0,419.1057,420.5213,418.8827,420.4922,17367.0
2023-03-16 10:30:00,433.94,435.38,433.62,434.99,20826.0,420.7346,422.1308,420.4243,421.7526,20826.0
2023-03-16 10:40:00,435.11,437.99,434.99,437.54,25587.0,421.869,424.6613,421.7526,424.225,25587.0
2023-03-16 10:50:00,437.67,441.25,437.67,440.07,32543.0,424.3511,427.8221,424.3511,426.678,32543.0
2023-03-16 11:00:00,440.59,440.9,438.99,440.32,23971.0,427.1822,427.4828,425.6309,426.9204,23971.0
2023-03-16 11:10:00,440.44,440.89,439.78,440.44,15194.0,427.0368,427.4731,426.3969,427.0368,15194.0
2023-03-16 11:20:00,440.41,441.98,440.11,441.2,45700.0,427.0077,428.5299,426.7168,427.7736,45700.0
2023-03-16 11:30:00,441.35,441.35,440.65,440.93,15622.0,427.9191,427.9191,427.2404,427.5119,15622.0
2023-03-16 11:40:00,440.94,442.08,440.88,441.99,11898.0,427.5216,428.6269,427.4634,428.5396,11898.0
2023-03-16 11:50:00,441.88,443.38,441.83,442.54,13002.0,428.433,429.8873,428.3845,429.0729,13002.0
2023-03-16 12:00:00,442.43,442.62,441.23,441.36,22279.0,428.9662,429.1504,427.8027,427.9288,22279.0
2023-03-16 12:10:00,441.39,441.48,440.44,441.35,12326.0,427.9579,428.0451,427.0368,427.9191,12326.0
2023-03-16 12:20:00,441.32,441.86,441.15,441.65,7136.0,427.89,428.4136,427.7252,428.21,7136.0
2023-03-16 12:30:00,441.84,441.84,440.97,441.48,15737.0,428.3942,428.3942,427.5506,428.0451,15737.0
2023-03-16 12:40:00,441.44,442.23,441.11,442.14,25783.0,428.0063,428.7723,427.6864,428.685,25783.0
2023-03-16 12:50:00,442.4,444.35,442.39,444.35,36916.0,428.9371,430.8278,428.9274,430.8278,36916.0
2023-03-16 13:00:00,444.68,446.46,444.57,445.7,34823.0,431.1477,432.8736,431.0411,432.1367,34823.0
2023-03-16 13:10:00,445.63,445.8,443.92,444.13,41725.0,432.0688,432.2337,430.4109,430.6145,41725.0
2023-03-16 13:20:00,444.19,445.1,443.81,444.71,29282.0,430.6727,431.555,430.3042,431.1768,29282.0
2023-03-16 13:30:00,444.76,444.88,443.69,444.13,7907.0,431.2253,431.3417,430.1879,430.6145,7907.0
2023-03-16 13:40:00,444.21,444.72,444.0,444.34,16025.0,430.692,431.1865,430.4884,430.8181,16025.0
2023-03-16 13:50:00,444.29,444.3,443.28,443.85,17007.0,430.7696,430.7793,429.7903,430.343,17007.0
2023-03-16 14:00:00,443.84,443.94,442.25,442.98,15285.0,430.3333,430.4303,428.7917,429.4995,15285.0
2023-03-16 14:10:00,443.38,443.4,442.32,442.78,7681.0,429.8873,429.9067,428.8596,429.3056,7681.0
2023-03-16 14:20:00,442.83,442.99,442.43,442.9,9239.0,429.354,429.5092,428.9662,429.4219,9239.0
2023-03-16 14:30:00,442.9,443.0,441.57,442.9,12648.0,429.4219,429.5189,428.1324,429.4219,12648.0
2023-03-16 14:40:00,442.85,443.42,442.85,442.9,14815.0,429.3734,429.9261,429.3734,429.4219,14815.0
2023-03-16 14:50:00,442.93,443.8,442.84,443.74,11813.0,429.451,430.2945,429.3637,430.2363,11813.0
2023-03-16 15:00:00,443.87,444.28,443.55,443.8,16109.0,430.3624,430.7599,430.0521,430.2945,16109.0
2023-03-16 15:10:00,443.93,444.14,443.48,443.85,10342.0,430.4206,430.6242,429.9843,430.343,10342.0
2023-03-16 15:20:00,443.96,445.09,443.9,444.9,12425.0,430.4497,431.5453,430.3915,431.361,12425.0
2023-03-16 15:30:00,444.91,445.0,444.04,444.45,16687.0,431.3707,431.458,430.5272,430.9247,16687.0
2023-03-16 15:40:00,444.46,445.18,443.77,444.23,71645.0,430.9344,431.6325,430.2654,430.7114,71645.0
2023-03-16 15:50:00,444.3,444.57,443.43,444.5,219466.0,430.7793,431.0411,429.9358,430.9732,219466.0
2023-03-17 09:30:00,439.2,440.97,437.65,438.46,66637.0,427.007,428.7279,425.5,426.2875,66637.0
2023-03-17 09:40:00,438.54,438.98,436.69,436.69,31746.0,426.3653,426.7931,424.5667,424.5667,31746.0
2023-03-17 09:50:00,436.75,437.97,436.67,437.22,12647.0,424.625,425.8111,424.5472,425.082,12647.0
2023-03-17 10:00:00,437.81,439.34,436.78,436.78,33926.0,425.6556,427.1431,424.6542,424.6542,33926.0
2023-03-17 10:10:00,437.11,437.11,435.21,435.44,16067.0,424.975,424.975,423.1278,423.3514,16067.0
2023-03-17 10:20:00,435.59,435.82,434.14,435.07,26592.0,423.4972,423.7208,422.0875,422.9917,26592.0
2023-03-17 10:30:00,435.04,435.27,433.72,434.19,12805.0,422.9625,423.1861,421.6791,422.1361,12805.0
2023-03-17 10:40:00,434.09,434.18,432.94,433.73,14768.0,422.0389,422.1264,420.9208,421.6889,14768.0
2023-03-17 10:50:00,433.7,433.87,432.88,433.45,23013.0,421.6597,421.825,420.8625,421.4166,23013.0
2023-03-17 11:00:00,433.4,433.88,432.13,433.62,15503.0,421.368,421.8347,420.1333,421.5819,15503.0
2023-03-17 11:10:00,433.46,434.58,433.38,433.88,10904.0,421.4264,422.5153,421.3486,421.8347,10904.0
2023-03-17 11:20:00,434.02,434.2,432.38,432.87,11315.0,421.9708,422.1458,420.3763,420.8527,11315.0
2023-03-17 11:30:00,432.79,433.78,432.51,432.64,8651.0,420.775,421.7375,420.5027,420.6291,8651.0
2023-03-17 11:40:00,432.64,433.14,432.01,433.14,12928.0,420.6291,421.1152,420.0166,421.1152,12928.0
2023-03-17 11:50:00,433.25,433.72,432.84,433.53,4960.0,421.2222,421.6791,420.8236,421.4944,4960.0
2023-03-17 12:00:00,433.66,434.52,433.19,434.51,10761.0,421.6208,422.4569,421.1639,422.4472,10761.0
2023-03-17 12:10:00,434.38,434.65,433.88,434.1,7582.0,422.3208,422.5833,421.8347,422.0486,7582.0
2023-03-17 12:20:00,434.02,434.54,433.44,434.54,4950.0,421.9708,422.4764,421.4069,422.4764,4950.0
2023-03-17 12:30:00,434.72,435.76,434.3,434.3,8761.0,422.6514,423.6625,422.243,422.243,8761.0
2023-03-17 12:40:00,434.39,434.39,433.49,433.59,2250.0,422.3305,422.3305,421.4555,421.5527,2250.0
2023-03-17 12:50:00,433.81,434.12,433.02,433.48,11453.0,421.7666,422.068,420.9986,421.4458,11453.0
2023-03-17 13:00:00,433.44,434.15,433.26,434.06,11424.0,421.4069,422.0972,421.2319,422.0097,11424.0
2023-03-17 13:10:00,434.0,434.28,433.59,433.86,9305.0,421.9514,422.2236,421.5527,421.8153,9305.0
2023-03-17 13:20:00,433.89,434.78,433.64,433.81,10361.0,421.8444,422.7097,421.6014,421.7666,10361.0
2023-03-17 13:30:00,433.86,434.68,433.17,433.74,12701.0,421.8153,422.6125,421.1444,421.6986,12701.0
2023-03-17 13:40:00,433.55,433.84,432.83,433.66,11798.0,421.5139,421.7958,420.8138,421.6208,11798.0
2023-03-17 13:50:00,433.55,433.84,432.94,433.63,3400.0,421.5139,421.7958,420.9208,421.5916,3400.0
2023-03-17 14:00:00,433.91,434.34,432.92,433.24,9734.0,421.8639,422.2819,420.9013,421.2125,9734.0
2023-03-17 14:10:00,433.29,433.31,432.46,432.79,9287.0,421.2611,421.2805,420.4541,420.775,9287.0
2023-03-17 14:20:00,432.84,432.84,431.8,431.82,8082.0,420.8236,420.8236,419.8124,419.8319,8082.0
2023-03-17 14:30:00,431.74,432.57,431.74,432.2,8755.0,419.7541,420.5611,419.7541,420.2013,8755.0
2023-03-17 14:40:00,432.11,432.46,431.92,432.3,18190.0,420.1138,420.4541,419.9291,420.2986,18190.0
2023-03-17 14:50:00,432.21,433.26,431.49,432.87,8849.0,420.2111,421.2319,419.511,420.8527,8849.0
2023-03-17 15:00:00,432.84,432.92,432.1,432.62,16123.0,420.8236,420.9013,420.1041,420.6097,16123.0
2023-03-17 15:10:00,432.43,433.51,432.31,433.23,19477.0,420.4249,421.475,420.3083,421.2027,19477.0
2023-03-17 15:20:00,433.16,434.13,432.88,433.81,31979.0,421.1347,422.0778,420.8625,421.7666,31979.0
2023-03-17 15:30:00,433.81,433.81,432.41,432.79,16961.0,421.7666,421.7666,420.4055,420.775,16961.0
2023-03-17 15:40:00,432.91,433.29,432.04,432.15,24765.0,420.8916,421.2611,420.0458,420.1527,24765.0
2023-03-17 15:50:00,432.32,433.59,432.32,433.0,152412.0,420.318,421.5527,420.318,420.9791,152412.0
2023-03-20 09:30:00,436.8,439.2,436.8,437.28,27858.0,424.6736,427.007,424.6736,425.1403,27858.0
2023-03-20 09:40:00,437.24,439.95,437.24,439.95,21171.0,425.1014,427.7362,425.1014,427.7362,21171.0
2023-03-20 09:50:00,440.17,441.28,439.91,441.01,22364.0,427.9501,429.0293,427.6973,428.7668,22364.0
2023-03-20 10:00:00,441.11,441.72,440.13,440.42,24624.0,428.864,429.457,427.9112,428.1931,24624.0
2023-03-20 10:10:00,440.32,441.39,439.51,439.65,21800.0,428.0959,429.1362,427.3084,427.4445,21800.0
2023-03-20 10:20:00,439.81,442.18,439.69,442.12,28406.0,427.6001,429.9043,427.4834,429.8459,28406.0
2023-03-20 10:30:00,442.16,443.21,441.67,442.01,44452.0,429.8848,430.9057,429.4084,429.739,44452.0
2023-03-20 10:40:00,441.76,442.66,441.5,442.47,11860.0,429.4959,430.3709,429.2432,430.1862,11860.0
2023-03-20 10:50:00,442.64,442.91,441.88,442.85,15834.0,430.3515,430.614,429.6126,430.5557,15834.0
2023-03-20 11:00:00,442.86,443.8,442.8,443.01,19172.0,430.5654,431.4793,430.5071,430.7112,19172.0
2023-03-20 11:10:00,442.74,442.76,441.65,442.14,29987.0,430.4487,430.4682,429.389,429.8654,29987.0
2023-03-20 11:20:00,442.21,443.45,441.86,443.09,24369.0,429.9334,431.139,429.5932,430.789,24369.0
2023-03-20 11:30:00,443.11,443.11,442.48,442.48,10527.0,430.8085,430.8085,430.1959,430.1959,10527.0
2023-03-20 11:40:00,442.44,442.51,441.73,441.8,3937.0,430.1571,430.2251,429.4668,429.5348,3937.0
2023-03-20 11:50:00,441.82,442.09,440.6,440.83,10251.0,429.5543,429.8168,428.3681,428.5918,10251.0
2023-03-20 12:00:00,440.57,440.78,438.95,438.95,14166.0,428.339,428.5431,426.7639,426.7639,14166.0
2023-03-20 12:10:00,438.84,438.84,437.69,438.37,12926.0,426.657,426.657,425.5389,426.2,12926.0
2023-03-20 12:20:00,438.47,439.06,438.38,438.71,5844.0,426.2973,426.8709,426.2098,426.5306,5844.0
2023-03-20 12:30:00,439.11,439.44,438.85,439.12,7315.0,426.9195,427.2403,426.6667,426.9292,7315.0
2023-03-20 12:40:00,439.26,439.77,439.14,439.64,4594.0,427.0653,427.5612,426.9487,427.4348,4594.0
2023-03-20 12:50:00,439.76,441.11,439.75,440.79,10893.0,427.5515,428.864,427.5417,428.5529,10893.0
2023-03-20 13:00:00,440.76,442.12,440.74,441.61,14277.0,428.5237,429.8459,428.5042,429.3501,14277.0
2023-03-20 13:10:00,441.87,442.38,441.81,442.03,6904.0,429.6029,430.0987,429.5445,429.7584,6904.0
2023-03-20 13:20:00,442.07,442.32,441.56,441.56,20134.0,429.7973,430.0404,429.3015,429.3015,20134.0
2023-03-20 13:30:00,441.77,442.03,440.8,441.03,4280.0,429.5057,429.7584,428.5626,428.7862,4280.0
2023-03-20 13:40:00,441.29,441.4,440.87,440.96,2096.0,429.039,429.1459,428.6306,428.7181,2096.0
2023-03-20 13:50:00,440.78,440.78,439.99,440.24,4891.0,428.5431,428.5431,427.7751,428.0181,4891.0
2023-03-20 14:00:00,440.21,440.21,439.44,439.44,2224.0,427.989,427.989,427.2403,427.2403,2224.0
2023-03-20 14:10:00,439.58,440.07,439.58,440.07,3596.0,427.3765,427.8528,427.3765,427.8528,3596.0
2023-03-20 14:20:00,440.06,440.52,439.87,439.87,7111.0,427.8431,428.2904,427.6584,427.6584,7111.0
2023-03-20 14:30:00,439.98,440.12,439.02,439.11,33704.0,427.7653,427.9015,426.832,426.9195,33704.0
2023-03-20 14:40:00,438.77,439.52,438.77,439.35,2661.0,426.5889,427.3181,426.5889,427.1528,2661.0
2023-03-20 14:50:00,439.52,440.18,439.29,439.35,15543.0,427.3181,427.9598,427.0945,427.1528,15543.0
2023-03-20 15:00:00,439.27,439.85,439.24,439.32,12467.0,427.0751,427.639,427.0459,427.1237,12467.0
2023-03-20 15:10:00,439.14,439.72,439.07,439.72,3862.0,426.9487,427.5126,426.8806,427.5126,3862.0
2023-03-20 15:20:00,439.86,440.46,439.08,440.46,4481.0,427.6487,428.232,426.8903,428.232,4481.0
2023-03-20 15:30:00,440.17,441.05,440.09,440.36,17452.0,427.9501,428.8056,427.8723,428.1348,17452.0
2023-03-20 15:40:00,440.28,440.62,440.09,440.42,14976.0,428.057,428.3876,427.8723,428.1931,14976.0
2023-03-20 15:50:00,440.41,441.12,440.1,440.36,71870.0,428.1834,428.8737,427.882,428.1348,71870.0
2023-03-21 09:30:00,447.79,449.34,446.82,449.0,31277.0,435.3585,436.8655,434.4155,436.5349,31277.0
2023-03-21 09:40:00,449.13,449.66,448.49,448.72,38261.0,436.6613,437.1766,436.0391,436.2627,38261.0
2023-03-21 09:50:00,448.71,449.24,448.13,449.23,23706.0,436.253,436.7683,435.6891,436.7586,23706.0
2023-03-21 10:00:00,449.35,449.9,448.55,448.83,23223.0,436.8752,437.41,436.0974,436.3697,23223.0
2023-03-21 10:10:00,449.04,450.4,448.07,448.1,24230.0,436.5738,437.8961,435.6308,435.6599,24230.0
2023-03-21 10:20:00,448.07,448.28,447.17,448.06,34763.0,435.6308,435.8349,434.7557,435.621,34763.0
2023-03-21 10:30:00,448.07,448.18,447.08,447.97,38401.0,435.6308,435.7377,434.6682,435.5335,38401.0
2023-03-21 10:40:00,448.18,448.97,447.38,448.69,8286.0,435.7377,436.5058,434.9599,436.2335,8286.0
2023-03-21 10:50:00,448.6,448.62,446.97,447.35,14333.0,436.146,436.1655,434.5613,434.9307,14333.0
2023-03-21 11:00:00,447.47,447.87,447.37,447.84,8857.0,435.0474,435.4363,434.9502,435.4071,8857.0
2023-03-21 11:10:00,448.04,448.91,448.04,448.81,8551.0,435.6016,436.4474,435.6016,436.3502,8551.0
2023-03-21 11:20:00,449.0,449.25,448.66,449.08,5189.0,436.5349,436.778,436.2044,436.6127,5189.0
2023-03-21 11:30:00,449.03,449.2,447.91,448.11,23746.0,436.5641,436.7294,435.4752,435.6696,23746.0
2023-03-21 11:40:00,448.17,448.17,447.15,447.34,15662.0,435.728,435.728,434.7363,434.921,15662.0
2023-03-21 11:50:00,447.57,447.66,447.14,447.27,13386.0,435.1446,435.2321,434.7266,434.853,13386.0
2023-03-21 12:00:00,447.28,447.3,446.85,447.15,13159.0,434.8627,434.8821,434.4446,434.7363,13159.0
2023-03-21 12:10:00,447.37,447.71,447.14,447.29,6405.0,434.9502,435.2807,434.7266,434.8724,6405.0
2023-03-21 12:20:00,447.21,447.89,447.21,447.68,3803.0,434.7946,435.4558,434.7946,435.2516,3803.0
2023-03-21 12:30:00,447.69,448.1,447.1,447.1,7229.0,435.2613,435.6599,434.6877,434.6877,7229.0
2023-03-21 12:40:00,447.03,447.27,446.54,446.86,7767.0,434.6196,434.853,434.1432,434.4543,7767.0
2023-03-21 12:50:00,446.93,447.27,446.87,447.01,21885.0,434.5224,434.853,434.4641,434.6002,21885.0
2023-03-21 13:00:00,447.02,447.06,446.55,447.06,7810.0,434.6099,434.6488,434.153,434.6488,7810.0
2023-03-21 13:10:00,447.22,447.57,447.21,447.53,5406.0,434.8044,435.1446,434.7946,435.1057,5406.0
2023-03-21 13:20:00,447.38,447.53,447.35,447.5,1000.0,434.9599,435.1057,434.9307,435.0766,1000.0
2023-03-21 13:30:00,447.77,448.05,447.68,447.73,3248.0,435.3391,435.6113,435.2516,435.3002,3248.0
2023-03-21 13:40:00,447.64,447.77,447.35,447.36,3157.0,435.2127,435.3391,434.9307,434.9405,3157.0
2023-03-21 13:50:00,447.29,447.29,446.25,446.26,10466.0,434.8724,434.8724,433.8613,433.871,10466.0
2023-03-21 14:00:00,446.24,446.47,446.16,446.18,7931.0,433.8516,434.0752,433.7738,433.7932,7931.0
2023-03-21 14:10:00,446.36,446.77,446.24,446.7,4335.0,433.9682,434.3668,433.8516,434.2988,4335.0
2023-03-21 14:20:00,446.7,446.97,446.61,446.73,6491.0,434.2988,434.5613,434.2113,434.328,6491.0
2023-03-21 14:30:00,446.82,447.09,446.73,446.84,29972.0,434.4155,434.678,434.328,434.4349,29972.0
2023-03-21 14:40:00,446.85,447.41,446.78,447.33,27750.0,434.4446,434.9891,434.3766,434.9113,27750.0
2023-03-21 14:50:00,447.31,447.61,446.75,447.17,13678.0,434.8919,435.1835,434.3474,434.7557,13678.0
2023-03-21 15:00:00,447.16,447.82,447.16,447.69,8816.0,434.746,435.3877,434.746,435.2613,8816.0
2023-03-21 15:10:00,447.79,448.23,447.59,448.12,11830.0,435.3585,435.7863,435.1641,435.6794,11830.0
2023-03-21 15:20:00,448.2,448.38,447.6,447.83,12597.0,435.7571,435.9321,435.1738,435.3974,12597.0
2023-03-21 15:30:00,447.99,448.45,447.53,448.43,12170.0,435.553,436.0002,435.1057,435.9808,12170.0
2023-03-21 15:40:00,448.54,449.05,448.5,448.85,12782.0,436.0877,436.5835,436.0488,436.3891,12782.0
2023-03-21 15:50:00,448.82,448.89,447.97,448.43,65698.0,436.3599,436.428,435.5335,435.9808,65698.0
2023-03-22 09:30:00,448.0,448.18,446.35,446.77,22091.0,435.5627,435.7377,433.9585,434.3668,22091.0
2023-03-22 09:40:00,446.94,446.94,445.52,446.32,4538.0,434.5321,434.5321,433.1515,433.9293,4538.0
2023-03-22 09:50:00,446.41,447.26,446.04,447.17,4417.0,434.0168,434.8432,433.6571,434.7557,4417.0
2023-03-22 10:00:00,447.29,448.38,447.24,448.29,10939.0,434.8724,435.9321,434.8238,435.8446,10939.0
2023-03-22 10:10:00,448.48,448.61,447.44,448.3,8350.0,436.0294,436.1558,435.0182,435.8544,8350.0
2023-03-22 10:20:00,448.47,448.82,447.82,448.76,9958.0,436.0197,436.3599,435.3877,436.3016,9958.0
2023-03-22 10:30:00,448.82,448.9,448.15,448.4,5252.0,436.3599,436.4377,435.7085,435.9516,5252.0
2023-03-22 10:40:00,448.58,448.58,447.85,447.97,3980.0,436.1266,436.1266,435.4169,435.5335,3980.0
2023-03-22 10:50:00,447.92,448.13,447.61,447.89,27274.0,435.4849,435.6891,435.1835,435.4558,27274.0
2023-03-22 11:00:00,448.04,448.04,447.05,447.28,5530.0,435.6016,435.6016,434.6391,434.8627,5530.0
2023-03-22 11:10:00,447.14,447.14,446.53,446.64,3214.0,434.7266,434.7266,434.1335,434.2405,3214.0
2023-03-22 11:20:00,446.66,446.88,446.26,446.26,12169.0,434.2599,434.4738,433.871,433.871,12169.0
2023-03-22 11:30:00,446.39,446.66,446.03,446.54,8715.0,433.9974,434.2599,433.6474,434.1432,8715.0
2023-03-22 11:40:00,446.16,446.25,445.58,445.87,4682.0,433.7738,433.8613,433.2099,433.4918,4682.0
2023-03-22 11:50:00,445.92,446.03,445.78,445.84,3300.0,433.5404,433.6474,433.4043,433.4627,3300.0
2023-03-22 12:00:00,445.82,445.87,445.44,445.6,5628.0,433.4432,433.4918,433.0738,433.2293,5628.0
2023-03-22 12:10:00,445.49,445.49,445.26,445.29,5056.0,433.1224,433.1224,432.8988,432.9279,5056.0
2023-03-22 12:20:00,445.65,446.35,445.54,446.12,5400.0,433.2779,433.9585,433.171,433.7349,5400.0
2023-03-22 12:30:00,446.05,446.09,445.64,445.65,2292.0,433.6668,433.7057,433.2682,433.2779,2292.0
2023-03-22 12:40:00,445.49,446.04,445.49,445.81,19075.0,433.1224,433.6571,433.1224,433.4335,19075.0
2023-03-22 12:50:00,445.81,445.93,445.4,445.57,20789.0,433.4335,433.5502,433.0349,433.2002,20789.0
2023-03-22 13:00:00,445.45,445.46,444.74,444.92,7365.0,433.0835,433.0932,432.3932,432.5682,7365.0
2023-03-22 13:10:00,444.98,445.54,444.93,445.54,6593.0,432.6265,433.171,432.5779,433.171,6593.0
2023-03-22 13:20:00,445.57,445.75,445.33,445.43,6448.0,433.2002,433.3752,432.9668,433.064,6448.0
2023-03-22 13:30:00,445.53,445.9,445.31,445.38,10911.0,433.1613,433.521,432.9474,433.0154,10911.0
2023-03-22 13:40:00,445.31,445.71,445.22,445.54,5258.0,432.9474,433.3363,432.8599,433.171,5258.0
2023-03-22 13:50:00,445.66,446.04,445.6,445.86,15563.0,433.2877,433.6571,433.2293,433.4821,15563.0
2023-03-22 14:00:00,445.98,449.8,445.86,447.78,24935.0,433.5988,437.3127,433.4821,435.3488,24935.0
2023-03-22 14:10:00,447.92,448.26,446.0,447.32,32781.0,435.4849,435.8155,433.6182,434.9016,32781.0
2023-03-22 14:20:00,447.37,447.37,445.85,446.72,7248.0,434.9502,434.9502,433.4724,434.3182,7248.0
2023-03-22 14:30:00,446.74,447.56,443.94,446.09,16416.0,434.3377,435.1349,431.6154,433.7057,16416.0
2023-03-22 14:40:00,446.68,449.9,446.63,449.24,21368.0,434.2793,437.41,434.2307,436.7683,21368.0
2023-03-22 14:50:00,448.83,449.28,444.83,444.83,33982.0,436.3697,436.8072,432.4807,432.4807,33982.0
2023-03-22 15:00:00,444.6,445.34,441.46,442.19,50179.0,432.2571,432.9765,429.2043,429.914,50179.0
2023-03-22 15:10:00,442.31,444.38,441.51,443.75,35651.0,430.0307,432.0432,429.2529,431.4307,35651.0
2023-03-22 15:20:00,443.92,446.09,443.55,444.96,30310.0,431.596,433.7057,431.2362,432.6071,30310.0
2023-03-22 15:30:00,445.06,445.21,441.84,442.29,29875.0,432.7043,432.8502,429.5737,430.0112,29875.0
2023-03-22 15:40:00,442.38,442.89,440.09,440.62,50919.0,430.0987,430.5946,427.8723,428.3876,50919.0
2023-03-22 15:50:00,440.43,440.54,436.78,436.78,293739.0,428.2029,428.3098,424.6542,424.6542,293739.0
2023-03-23 09:30:00,439.58,440.64,439.57,439.99,33786.0,427.3765,428.407,427.3667,427.7751,33786.0
2023-03-23 09:40:00,440.05,441.89,439.6,441.23,53004.0,427.8334,429.6223,427.3959,428.9806,53004.0
2023-03-23 09:50:00,441.63,441.79,440.5,440.96,17842.0,429.3695,429.5251,428.2709,428.7181,17842.0
2023-03-23 10:00:00,441.23,442.03,441.1,441.87,39237.0,428.9806,429.7584,428.8543,429.6029,39237.0
2023-03-23 10:10:00,441.95,442.79,441.72,442.47,45359.0,429.6807,430.4973,429.457,430.1862,45359.0
2023-03-23 10:20:00,442.33,442.5,441.55,441.86,7086.0,430.0501,430.2154,429.2918,429.5932,7086.0
2023-03-23 10:30:00,442.26,442.26,441.25,442.18,5539.0,429.9821,429.9821,429.0001,429.9043,5539.0
2023-03-23 10:40:00,442.19,443.47,442.18,442.77,7122.0,429.914,431.1585,429.9043,430.4779,7122.0
2023-03-23 10:50:00,443.3,444.46,443.22,443.79,38211.0,430.9932,432.121,430.9154,431.4696,38211.0
2023-03-23 11:00:00,444.0,445.0,444.0,444.81,11411.0,431.6737,432.646,431.6737,432.4613,11411.0
2023-03-23 11:10:00,444.79,444.94,444.12,444.17,12416.0,432.4418,432.5876,431.7904,431.839,12416.0
2023-03-23 11:20:00,444.17,444.3,443.27,443.29,4500.0,431.839,431.9654,430.964,430.9835,4500.0
2023-03-23 11:30:00,443.3,444.12,443.28,443.74,5652.0,430.9932,431.7904,430.9737,431.421,5652.0
2023-03-23 11:40:00,443.59,443.59,442.74,443.1,3551.0,431.2751,431.2751,430.4487,430.7987,3551.0
2023-03-23 11:50:00,443.38,443.43,442.32,442.47,3057.0,431.071,431.1196,430.0404,430.1862,3057.0
2023-03-23 12:00:00,442.35,442.51,442.08,442.34,3636.0,430.0696,430.2251,429.807,430.0598,3636.0
2023-03-23 12:10:00,442.22,442.22,440.61,440.87,3400.0,429.9432,429.9432,428.3779,428.6306,3400.0
2023-03-23 12:20:00,440.69,441.43,440.68,441.06,12754.0,428.4556,429.1751,428.4459,428.8154,12754.0
2023-03-23 12:30:00,441.31,441.31,440.52,440.52,2926.0,429.0584,429.0584,428.2904,428.2904,2926.0
2023-03-23 12:40:00,440.36,440.36,439.37,439.77,4700.0,428.1348,428.1348,427.1723,427.5612,4700.0
2023-03-23 12:50:00,439.77,439.77,438.86,439.1,5424.0,427.5612,427.5612,426.6764,426.9098,5424.0
2023-03-23 13:00:00,439.18,439.84,438.77,439.01,5933.0,426.9876,427.6292,426.5889,426.8223,5933.0
2023-03-23 13:10:00,438.93,438.93,437.96,437.97,7305.0,426.7445,426.7445,425.8014,425.8111,7305.0
2023-03-23 13:20:00,438.52,438.66,436.89,437.46,25917.0,426.3459,426.482,424.7611,425.3153,25917.0
2023-03-23 13:30:00,437.4,438.16,437.4,438.0,4620.0,425.257,425.9959,425.257,425.8403,4620.0
2023-03-23 13:40:00,437.89,438.43,437.24,437.64,7535.0,425.7334,426.2584,425.1014,425.4903,7535.0
2023-03-23 13:50:00,437.81,437.81,436.92,436.93,7781.0,425.6556,425.6556,424.7903,424.8,7781.0
2023-03-23 14:00:00,437.32,437.7,436.73,436.74,9948.0,425.1792,425.5486,424.6056,424.6153,9948.0
2023-03-23 14:10:00,436.95,437.14,436.34,436.54,7729.0,424.8195,425.0042,424.2264,424.4208,7729.0
2023-03-23 14:20:00,436.32,436.47,434.4,434.4,10934.0,424.207,424.3528,422.3403,422.3403,10934.0
2023-03-23 14:30:00,434.28,434.64,433.62,433.62,14717.0,422.2236,422.5736,421.5819,421.5819,14717.0
2023-03-23 14:40:00,433.67,433.67,432.02,433.07,20874.0,421.6305,421.6305,420.0263,421.0472,20874.0
2023-03-23 14:50:00,432.84,433.47,431.78,433.47,12122.0,420.8236,421.4361,419.793,421.4361,12122.0
2023-03-23 15:00:00,433.83,437.45,433.82,435.03,47908.0,421.7861,425.3056,421.7764,422.9528,47908.0
2023-03-23 15:10:00,435.34,435.43,432.8,432.8,29869.0,423.2542,423.3417,420.7847,420.7847,29869.0
2023-03-23 15:20:00,432.76,433.88,431.73,433.36,39965.0,420.7458,421.8347,419.7444,421.3291,39965.0
2023-03-23 15:30:00,432.99,434.59,432.67,434.52,13840.0,420.9694,422.525,420.6583,422.4569,13840.0
2023-03-23 15:40:00,434.36,436.06,434.08,435.64,36593.0,422.3014,423.9542,422.0291,423.5458,36593.0
2023-03-23 15:50:00,435.7,437.29,434.81,434.88,107991.0,423.6042,425.15,422.7389,422.8069,107991.0
2023-03-24 09:30:00,431.52,432.09,430.13,430.74,38157.0,419.5402,420.0944,418.1888,418.7819,38157.0
2023-03-24 09:40:00,430.77,431.04,428.3,429.11,19824.0,418.811,419.0735,416.4096,417.1971,19824.0
2023-03-24 09:50:00,429.48,431.21,429.23,430.95,11190.0,417.5568,419.2388,417.3138,418.986,11190.0
2023-03-24 10:00:00,431.68,432.44,431.39,431.59,9485.0,419.6958,420.4347,419.4138,419.6083,9485.0
2023-03-24 10:10:00,431.67,433.14,430.67,430.82,17628.0,419.686,421.1152,418.7138,418.8596,17628.0
2023-03-24 10:20:00,430.99,433.92,429.87,433.71,44706.0,419.0249,421.8736,417.936,421.6694,44706.0
2023-03-24 10:30:00,433.77,434.29,432.35,432.44,14691.0,421.7277,422.2333,420.3472,420.4347,14691.0
2023-03-24 10:40:00,432.32,432.32,430.74,431.06,20082.0,420.318,420.318,418.7819,419.093,20082.0
2023-03-24 10:50:00,431.01,431.81,430.93,431.33,5023.0,419.0444,419.8222,418.9666,419.3555,5023.0
2023-03-24 11:00:00,431.47,431.99,430.78,430.86,14403.0,419.4916,419.9972,418.8208,418.8985,14403.0
2023-03-24 11:10:00,430.59,430.65,429.78,430.54,11072.0,418.636,418.6944,417.8485,418.5874,11072.0
2023-03-24 11:20:00,430.19,431.77,430.19,431.36,5829.0,418.2471,419.7833,418.2471,419.3847,5829.0
2023-03-24 11:30:00,431.19,431.97,430.97,431.56,12307.0,419.2194,419.9777,419.0055,419.5791,12307.0
2023-03-24 11:40:00,431.69,434.43,431.69,433.84,16515.0,419.7055,422.3694,419.7055,421.7958,16515.0
2023-03-24 11:50:00,433.44,434.7,433.37,434.7,10485.0,421.4069,422.6319,421.3389,422.6319,10485.0
2023-03-24 12:00:00,434.69,435.73,434.05,434.06,29446.0,422.6222,423.6333,422.0,422.0097,29446.0
2023-03-24 12:10:00,434.09,434.42,433.47,433.47,7577.0,422.0389,422.3597,421.4361,421.4361,7577.0
2023-03-24 12:20:00,433.89,433.95,433.44,433.88,5056.0,421.8444,421.9028,421.4069,421.8347,5056.0
2023-03-24 12:30:00,434.27,434.75,433.74,434.56,4374.0,422.2139,422.6805,421.6986,422.4958,4374.0
2023-03-24 12:40:00,434.74,435.94,434.38,435.59,5901.0,422.6708,423.8375,422.3208,423.4972,5901.0
2023-03-24 12:50:00,435.96,436.05,435.24,435.54,19413.0,423.857,423.9445,423.1569,423.4486,19413.0
2023-03-24 13:00:00,435.92,435.93,435.24,435.37,26270.0,423.8181,423.8278,423.1569,423.2833,26270.0
2023-03-24 13:10:00,435.33,435.5,434.74,434.93,25548.0,423.2444,423.4097,422.6708,422.8555,25548.0
2023-03-24 13:20:00,434.93,436.45,434.87,435.63,35247.0,422.8555,424.3333,422.7972,423.5361,35247.0
2023-03-24 13:30:00,435.92,436.52,435.67,436.15,4854.0,423.8181,424.4014,423.575,424.0417,4854.0
2023-03-24 13:40:00,436.49,436.49,435.79,435.79,9960.0,424.3722,424.3722,423.6917,423.6917,9960.0
2023-03-24 13:50:00,435.51,435.86,435.18,435.85,2468.0,423.4194,423.7597,423.0986,423.75,2468.0
2023-03-24 14:00:00,435.91,436.44,435.79,436.44,5747.0,423.8083,424.3236,423.6917,424.3236,5747.0
2023-03-24 14:10:00,436.53,437.15,436.43,436.66,5131.0,424.4111,425.0139,424.3139,424.5375,5131.0
2023-03-24 14:20:00,436.83,436.91,436.22,436.24,8453.0,424.7028,424.7806,424.1097,424.1292,8453.0
2023-03-24 14:30:00,436.46,437.48,436.45,437.24,9181.0,424.3431,425.3348,424.3333,425.1014,9181.0
2023-03-24 14:40:00,437.31,437.72,437.0,437.39,10235.0,425.1695,425.5681,424.8681,425.2473,10235.0
2023-03-24 14:50:00,437.24,437.33,437.0,437.14,10143.0,425.1014,425.1889,424.8681,425.0042,10143.0
2023-03-24 15:00:00,437.08,437.1,436.61,436.87,3838.0,424.9459,424.9653,424.4889,424.7417,3838.0
2023-03-24 15:10:00,436.88,437.86,436.74,437.86,5914.0,424.7514,425.7042,424.6153,425.7042,5914.0
2023-03-24 15:20:00,437.87,438.62,437.8,438.52,11357.0,425.7139,426.4431,425.6459,426.3459,11357.0
2023-03-24 15:30:00,438.5,438.79,437.92,438.12,7439.0,426.3264,426.6084,425.7625,425.957,7439.0
2023-03-24 15:40:00,438.23,438.5,437.41,437.74,12069.0,426.0639,426.3264,425.2667,425.5875,12069.0
2023-03-24 15:50:00,437.66,438.61,437.04,438.51,60235.0,425.5098,426.4334,424.907,426.3362,60235.0
2023-03-27 09:30:00,443.46,444.02,441.42,441.42,42444.0,431.1487,431.6932,429.1654,429.1654,42444.0
2023-03-27 09:40:00,441.88,443.58,441.5,443.22,13156.0,429.6126,431.2654,429.2432,430.9154,13156.0
2023-03-27 09:50:00,443.09,443.36,441.31,442.05,28784.0,430.789,431.0515,429.0584,429.7779,28784.0
2023-03-27 10:00:00,442.05,442.08,441.21,441.29,31654.0,429.7779,429.807,428.9612,429.039,31654.0
2023-03-27 10:10:00,441.51,442.73,441.25,441.97,25743.0,429.2529,430.439,429.0001,429.7001,25743.0
2023-03-27 10:20:00,441.84,442.23,440.87,441.14,11137.0,429.5737,429.9529,428.6306,428.8931,11137.0
2023-03-27 10:30:00,440.92,441.04,440.19,440.86,16568.0,428.6793,428.7959,427.9695,428.6209,16568.0
2023-03-27 10:40:00,440.95,441.23,440.03,440.75,33246.0,428.7084,428.9806,427.814,428.514,33246.0
2023-03-27 10:50:00,440.94,441.33,440.13,440.25,15332.0,428.6987,429.0779,427.9112,428.0279,15332.0
2023-03-27 11:00:00,440.22,440.54,439.93,440.14,20277.0,427.9987,428.3098,427.7167,427.9209,20277.0
2023-03-27 11:10:00,440.16,440.43,439.54,439.61,11104.0,427.9404,428.2029,427.3376,427.4056,11104.0
2023-03-27 11:20:00,439.67,440.78,439.67,440.67,10010.0,427.464,428.5431,427.464,428.4362,10010.0
2023-03-27 11:30:00,440.71,441.19,440.68,441.15,18144.0,428.4751,428.9418,428.4459,428.9029,18144.0
2023-03-27 11:40:00,441.03,441.16,440.66,441.16,2342.0,428.7862,428.9126,428.4265,428.9126,2342.0
2023-03-27 11:50:00,441.07,441.2,440.16,441.0,4300.0,428.8251,428.9515,427.9404,428.757,4300.0
2023-03-27 12:00:00,440.76,441.65,440.63,440.89,9552.0,428.5237,429.389,428.3973,428.6501,9552.0
2023-03-27 12:10:00,441.05,442.39,440.94,442.34,10383.0,428.8056,430.1084,428.6987,430.0598,10383.0
2023-03-27 12:20:00,442.34,442.58,441.97,442.28,12080.0,430.0598,430.2932,429.7001,430.0015,12080.0
2023-03-27 12:30:00,442.44,442.69,442.11,442.29,7491.0,430.1571,430.4001,429.8362,430.0112,7491.0
2023-03-27 12:40:00,442.25,442.71,442.13,442.63,5952.0,429.9723,430.4196,429.8557,430.3418,5952.0
2023-03-27 12:50:00,442.8,442.95,442.57,442.76,6868.0,430.5071,430.6529,430.2834,430.4682,6868.0
2023-03-27 13:00:00,442.84,443.57,442.84,443.03,8928.0,430.5459,431.2557,430.5459,430.7307,8928.0
2023-03-27 13:10:00,442.98,442.98,442.48,442.75,3996.0,430.6821,430.6821,430.1959,430.4584,3996.0
2023-03-27 13:20:00,443.2,443.78,443.15,443.48,8395.0,430.896,431.4599,430.8473,431.1682,8395.0
2023-03-27 13:30:00,443.78,443.87,443.34,443.63,10619.0,431.4599,431.5474,431.0321,431.314,10619.0
2023-03-27 13:40:00,444.08,444.37,443.9,444.27,4409.0,431.7515,432.0335,431.5765,431.9362,4409.0
2023-03-27 13:50:00,444.21,444.21,443.61,443.66,9386.0,431.8779,431.8779,431.2946,431.3432,9386.0
2023-03-27 14:00:00,443.64,443.64,443.19,443.26,6644.0,431.3237,431.3237,430.8862,430.9543,6644.0
2023-03-27 14:10:00,443.25,443.53,443.23,443.32,3163.0,430.9446,431.2168,430.9251,431.0126,3163.0
2023-03-27 14:20:00,443.48,444.2,443.48,444.01,4323.0,431.1682,431.8682,431.1682,431.6835,4323.0
2023-03-27 14:30:00,444.16,444.84,444.16,444.58,5594.0,431.8293,432.4904,431.8293,432.2376,5594.0
2023-03-27 14:40:00,444.6,444.72,444.4,444.66,3307.0,432.2571,432.3738,432.0626,432.3154,3307.0
2023-03-27 14:50:00,444.57,444.76,444.37,444.64,13235.0,432.2279,432.4126,432.0335,432.296,13235.0
2023-03-27 15:00:00,444.57,445.04,444.02,444.18,13935.0,432.2279,432.6849,431.6932,431.8487,13935.0
2023-03-27 15:10:00,444.13,444.43,444.03,444.05,8586.0,431.8001,432.0918,431.7029,431.7224,8586.0
2023-03-27 15:20:00,444.12,444.77,443.77,444.39,17739.0,431.7904,432.4224,431.4501,432.0529,17739.0
2023-03-27 15:30:00,444.59,444.63,443.34,443.76,9150.0,432.2474,432.2863,431.0321,431.4404,9150.0
2023-03-27 15:40:00,443.7,443.94,442.94,443.07,5013.0,431.3821,431.6154,430.6432,430.7696,5013.0
2023-03-27 15:50:00,442.99,443.5,442.19,442.84,85087.0,430.6918,431.1876,429.914,430.5459,85087.0
2023-03-28 09:30:00,441.23,443.96,441.23,443.96,29752.0,428.9806,431.6349,428.9806,431.6349,29752.0
2023-03-28 09:40:00,443.92,444.63,443.72,444.2,11924.0,431.596,432.2863,431.4015,431.8682,11924.0
2023-03-28 09:50:00,444.37,444.73,443.99,444.22,13346.0,432.0335,432.3835,431.664,431.8876,13346.0
2023-03-28 10:00:00,443.87,445.1,443.61,444.99,11561.0,431.5474,432.7432,431.2946,432.6363,11561.0
2023-03-28 10:10:00,444.95,445.47,444.95,445.11,22184.0,432.5974,433.1029,432.5974,432.7529,22184.0
2023-03-28 10:20:00,445.23,445.23,444.14,444.54,8941.0,432.8696,432.8696,431.8099,432.1988,8941.0
2023-03-28 10:30:00,444.77,444.79,442.67,443.65,34537.0,432.4224,432.4418,430.3807,431.3335,34537.0
2023-03-28 10:40:00,443.67,444.1,443.31,443.96,8713.0,431.3529,431.771,431.0029,431.6349,8713.0
2023-03-28 10:50:00,444.02,444.02,443.19,443.36,3617.0,431.6932,431.6932,430.8862,431.0515,3617.0
2023-03-28 11:00:00,443.37,444.23,443.37,443.83,4100.0,431.0612,431.8974,431.0612,431.5085,4100.0
2023-03-28 11:10:00,443.59,444.02,443.53,443.84,5167.0,431.2751,431.6932,431.2168,431.5182,5167.0
2023-03-28 11:20:00,443.82,444.18,443.77,444.03,3690.0,431.4987,431.8487,431.4501,431.7029,3690.0
2023-03-28 11:30:00,444.11,444.57,443.93,444.54,3300.0,431.7807,432.2279,431.6057,432.1988,3300.0
2023-03-28 11:40:00,444.69,444.75,443.94,443.94,3905.0,432.3446,432.4029,431.6154,431.6154,3905.0
2023-03-28 11:50:00,444.1,444.4,444.1,444.4,2622.0,431.771,432.0626,431.771,432.0626,2622.0
2023-03-28 12:00:00,444.42,444.47,444.1,444.25,5158.0,432.0821,432.1307,431.771,431.9168,5158.0
2023-03-28 12:10:00,444.24,444.31,443.73,443.81,2526.0,431.9071,431.9751,431.4112,431.489,2526.0
2023-03-28 12:20:00,443.89,444.15,443.81,443.87,2722.0,431.5668,431.8196,431.489,431.5474,2722.0
2023-03-28 12:30:00,443.77,444.04,443.74,444.04,800.0,431.4501,431.7126,431.421,431.7126,800.0
2023-03-28 12:40:00,444.01,444.35,444.01,444.27,951.0,431.6835,432.014,431.6835,431.9362,951.0
2023-03-28 12:50:00,444.18,444.18,443.75,443.82,833.0,431.8487,431.8487,431.4307,431.4987,833.0
2023-03-28 13:00:00,443.97,443.97,443.09,443.1,5030.0,431.6446,431.6446,430.789,430.7987,5030.0
2023-03-28 13:10:00,443.28,443.38,442.8,443.13,1972.0,430.9737,431.071,430.5071,430.8279,1972.0
2023-03-28 13:20:00,442.98,442.98,442.63,442.79,2854.0,430.6821,430.6821,430.3418,430.4973,2854.0
2023-03-28 13:30:00,442.67,442.88,442.12,442.14,7016.0,430.3807,430.5848,429.8459,429.8654,7016.0
2023-03-28 13:40:00,442.16,442.17,441.68,441.84,4399.0,429.8848,429.8945,429.4182,429.5737,4399.0
2023-03-28 13:50:00,441.83,441.85,441.41,441.47,5300.0,429.564,429.5834,429.1556,429.214,5300.0
2023-03-28 14:00:00,441.54,442.27,441.45,442.13,10622.0,429.282,429.9918,429.1945,429.8557,10622.0
2023-03-28 14:10:00,442.13,442.28,441.86,441.89,3673.0,429.8557,430.0015,429.5932,429.6223,3673.0
2023-03-28 14:20:00,442.0,442.27,441.93,442.14,4039.0,429.7293,429.9918,429.6612,429.8654,4039.0
2023-03-28 14:30:00,442.23,442.23,441.82,442.18,4100.0,429.9529,429.9529,429.5543,429.9043,4100.0
2023-03-28 14:40:00,442.17,443.04,442.16,442.8,5174.0,429.8945,430.7404,429.8848,430.5071,5174.0
2023-03-28 14:50:00,442.87,443.15,442.87,443.13,2900.0,430.5751,430.8473,430.5751,430.8279,2900.0
2023-03-28 15:00:00,443.19,443.67,443.12,443.56,4497.0,430.8862,431.3529,430.8182,431.246,4497.0
2023-03-28 15:10:00,443.49,443.49,442.93,442.99,16986.0,431.1779,431.1779,430.6335,430.6918,16986.0
2023-03-28 15:20:00,443.0,443.09,442.48,442.66,14550.0,430.7015,430.789,430.1959,430.3709,14550.0
2023-03-28 15:30:00,442.61,443.41,442.46,443.1,23723.0,430.3223,431.1001,430.1765,430.7987,23723.0
2023-03-28 15:40:00,443.08,443.24,442.86,443.17,6154.0,430.7793,430.9348,430.5654,430.8668,6154.0
2023-03-28 15:50:00,443.25,444.16,443.25,443.69,122550.0,430.9446,431.8293,430.9446,431.3724,122550.0
2023-03-29 09:30:00,447.45,448.36,446.7,447.72,96974.0,435.028,435.9127,434.2988,435.2905,96974.0
2023-03-29 09:40:00,447.78,448.59,447.56,447.56,31942.0,435.3488,436.1363,435.1349,435.1349,31942.0
2023-03-29 09:50:00,447.23,448.46,447.23,447.67,27488.0,434.8141,436.0099,434.8141,435.2419,27488.0
2023-03-29 10:00:00,447.86,448.4,447.56,447.96,34125.0,435.4266,435.9516,435.1349,435.5238,34125.0
2023-03-29 10:10:00,447.89,448.08,447.01,447.72,15492.0,435.4558,435.6405,434.6002,435.2905,15492.0
2023-03-29 10:20:00,447.73,447.78,447.05,447.3,5387.0,435.3002,435.3488,434.6391,434.8821,5387.0
2023-03-29 10:30:00,447.57,447.87,447.2,447.24,21909.0,435.1446,435.4363,434.7849,434.8238,21909.0
2023-03-29 10:40:00,447.28,447.28,445.96,446.09,25345.0,434.8627,434.8627,433.5793,433.7057,25345.0
2023-03-29 10:50:00,446.12,446.51,445.54,445.57,8839.0,433.7349,434.1141,433.171,433.2002,8839.0
2023-03-29 11:00:00,445.66,446.39,445.55,446.35,4024.0,433.2877,433.9974,433.1807,433.9585,4024.0
2023-03-29 11:10:00,446.19,446.67,446.16,446.22,6315.0,433.8029,434.2696,433.7738,433.8321,6315.0
2023-03-29 11:20:00,446.29,446.75,446.29,446.49,10314.0,433.9002,434.3474,433.9002,434.0946,10314.0
2023-03-29 11:30:00,446.56,447.08,446.41,446.93,6262.0,434.1627,434.6682,434.0168,434.5224,6262.0
2023-03-29 11:40:00,446.83,446.93,446.71,446.91,2500.0,434.4252,434.5224,434.3085,434.503,2500.0
2023-03-29 11:50:00,446.83,447.22,446.83,447.09,717.0,434.4252,434.8044,434.4252,434.678,717.0
2023-03-29 12:00:00,447.28,447.34,446.9,447.01,4898.0,434.8627,434.921,434.4932,434.6002,4898.0
2023-03-29 12:10:00,447.09,447.64,447.09,447.64,4089.0,434.678,435.2127,434.678,435.2127,4089.0
2023-03-29 12:20:00,447.79,447.79,447.37,447.37,3452.0,435.3585,435.3585,434.9502,434.9502,3452.0
2023-03-29 12:30:00,447.37,447.84,447.27,447.44,3560.0,434.9502,435.4071,434.853,435.0182,3560.0
2023-03-29 12:40:00,447.39,447.39,446.9,446.95,2500.0,434.9696,434.9696,434.4932,434.5418,2500.0
2023-03-29 12:50:00,447.07,447.07,446.28,446.55,6332.0,434.6585,434.6585,433.8904,434.153,6332.0
2023-03-29 13:00:00,446.51,447.2,446.2,447.2,3212.0,434.1141,434.7849,433.8127,434.7849,3212.0
2023-03-29 13:10:00,447.29,447.38,447.12,447.38,700.0,434.8724,434.9599,434.7071,434.9599,700.0
2023-03-29 13:20:00,447.3,447.5,447.07,447.43,2522.0,434.8821,435.0766,434.6585,435.0085,2522.0
2023-03-29 13:30:00,447.34,447.38,446.7,446.74,44707.0,434.921,434.9599,434.2988,434.3377,44707.0
2023-03-29 13:40:00,446.74,447.05,446.74,446.85,6690.0,434.3377,434.6391,434.3377,434.4446,6690.0
2023-03-29 13:50:00,446.96,447.1,446.91,447.03,2387.0,434.5516,434.6877,434.503,434.6196,2387.0
2023-03-29 14:00:00,446.96,447.42,446.58,447.42,2404.0,434.5516,434.9988,434.1821,434.9988,2404.0
2023-03-29 14:10:00,447.5,447.5,447.0,447.0,1957.0,435.0766,435.0766,434.5905,434.5905,1957.0
2023-03-29 14:20:00,446.93,447.27,446.93,447.27,3269.0,434.5224,434.853,434.5224,434.853,3269.0
2023-03-29 14:30:00,447.38,447.62,447.32,447.59,3502.0,434.9599,435.1932,434.9016,435.1641,3502.0
2023-03-29 14:40:00,447.56,448.12,447.56,448.12,2911.0,435.1349,435.6794,435.1349,435.6794,2911.0
2023-03-29 14:50:00,448.16,448.42,447.65,448.29,16943.0,435.7183,435.971,435.2224,435.8446,16943.0
2023-03-29 15:00:00,448.29,448.44,447.47,447.99,48323.0,435.8446,435.9905,435.0474,435.553,48323.0
2023-03-29 15:10:00,447.93,448.96,447.91,448.96,5619.0,435.4946,436.496,435.4752,436.496,5619.0
2023-03-29 15:20:00,448.89,449.12,448.69,449.07,5671.0,436.428,436.6516,436.2335,436.603,5671.0
2023-03-29 15:30:00,448.93,448.97,448.48,448.63,5613.0,436.4669,436.5058,436.0294,436.1752,5613.0
2023-03-29 15:40:00,448.6,449.35,448.51,449.35,9839.0,436.146,436.8752,436.0585,436.8752,9839.0
2023-03-29 15:50:00,449.35,449.4,448.81,449.1,57269.0,436.8752,436.9238,436.3502,436.6322,57269.0
2023-03-30 09:30:00,453.0,453.08,451.86,452.87,15201.0,440.4239,440.5017,439.3155,440.2975,15201.0
2023-03-30 09:40:00,453.06,454.11,452.99,453.77,8255.0,440.4822,441.5031,440.4142,441.1725,8255.0
2023-03-30 09:50:00,453.93,454.14,453.31,453.84,5934.0,441.3281,441.5322,440.7253,441.2406,5934.0
2023-03-30 10:00:00,454.15,454.25,452.61,452.96,16471.0,441.542,441.6392,440.0447,440.385,16471.0
2023-03-30 10:10:00,452.86,452.9,451.87,452.54,22573.0,440.2878,440.3267,439.3253,439.9767,22573.0
2023-03-30 10:20:00,452.59,453.45,452.49,453.18,23654.0,440.0253,440.8614,439.928,440.5989,23654.0
2023-03-30 10:30:00,453.26,453.64,452.48,453.28,21907.0,440.6767,441.0461,439.9183,440.6961,21907.0
2023-03-30 10:40:00,453.35,453.63,453.25,453.29,8001.0,440.7642,441.0364,440.6669,440.7058,8001.0
2023-03-30 10:50:00,453.25,453.48,452.32,452.5,14127.0,440.6669,440.8906,439.7628,439.9378,14127.0
2023-03-30 11:00:00,452.48,452.67,452.33,452.57,4102.0,439.9183,440.1031,439.7725,440.0058,4102.0
2023-03-30 11:10:00,452.73,453.04,451.75,452.06,22892.0,440.1614,440.4628,439.2086,439.51,22892.0
2023-03-30 11:20:00,452.46,452.47,452.13,452.27,4664.0,439.8989,439.9086,439.578,439.7142,4664.0
2023-03-30 11:30:00,452.28,452.28,451.63,451.91,9777.0,439.7239,439.7239,439.0919,439.3641,9777.0
2023-03-30 11:40:00,451.94,452.04,450.9,451.12,8526.0,439.3933,439.4905,438.3822,438.5961,8526.0
2023-03-30 11:50:00,450.93,451.37,450.89,451.22,4476.0,438.4114,438.8391,438.3725,438.6933,4476.0
2023-03-30 12:00:00,451.22,451.35,450.79,451.3,5591.0,438.6933,438.8197,438.2752,438.7711,5591.0
2023-03-30 12:10:00,451.17,451.27,450.54,450.78,4031.0,438.6447,438.7419,438.0322,438.2655,4031.0
2023-03-30 12:20:00,450.79,450.97,450.79,450.95,3186.0,438.2752,438.4502,438.2752,438.4308,3186.0
2023-03-30 12:30:00,450.67,450.67,449.89,450.13,5016.0,438.1586,438.1586,437.4002,437.6336,5016.0
2023-03-30 12:40:00,450.1,450.23,449.71,450.02,7555.0,437.6044,437.7308,437.2252,437.5266,7555.0
2023-03-30 12:50:00,450.2,450.66,450.2,450.27,2791.0,437.7016,438.1489,437.7016,437.7697,2791.0
2023-03-30 13:00:00,450.3,450.83,450.3,450.33,9477.0,437.7988,438.3141,437.7988,437.828,9477.0
2023-03-30 13:10:00,450.42,450.46,450.22,450.24,7046.0,437.9155,437.9544,437.7211,437.7405,7046.0
2023-03-30 13:20:00,450.29,450.57,449.9,449.9,15558.0,437.7891,438.0614,437.41,437.41,15558.0
2023-03-30 13:30:00,449.87,449.88,449.22,449.45,5213.0,437.3808,437.3905,436.7488,436.9724,5213.0
2023-03-30 13:40:00,449.42,449.42,449.15,449.38,3430.0,436.9433,436.9433,436.6808,436.9044,3430.0
2023-03-30 13:50:00,449.63,449.84,449.49,449.81,4515.0,437.1474,437.3516,437.0113,437.3224,4515.0
2023-03-30 14:00:00,449.79,450.18,449.79,450.14,3688.0,437.303,437.6822,437.303,437.6433,3688.0
2023-03-30 14:10:00,450.13,450.3,449.94,450.25,1915.0,437.6336,437.7988,437.4488,437.7502,1915.0
2023-03-30 14:20:00,450.34,450.63,450.29,450.56,7673.0,437.8377,438.1197,437.7891,438.0516,7673.0
2023-03-30 14:30:00,450.61,450.85,450.09,450.3,18896.0,438.1002,438.3336,437.5947,437.7988,18896.0
2023-03-30 14:40:00,450.34,450.34,449.99,450.3,2313.0,437.8377,437.8377,437.4975,437.7988,2313.0
2023-03-30 14:50:00,450.25,450.39,450.16,450.37,1824.0,437.7502,437.8863,437.6627,437.8669,1824.0
2023-03-30 15:00:00,450.17,450.53,449.77,449.88,13080.0,437.6725,438.0225,437.2836,437.3905,13080.0
2023-03-30 15:10:00,449.79,450.16,449.77,449.89,4027.0,437.303,437.6627,437.2836,437.4002,4027.0
2023-03-30 15:20:00,449.89,450.33,449.83,450.28,6749.0,437.4002,437.828,437.3419,437.7794,6749.0
2023-03-30 15:30:00,450.05,450.68,449.95,450.67,9027.0,437.5558,438.1683,437.4586,438.1586,9027.0
2023-03-30 15:40:00,450.59,450.62,449.99,450.13,5667.0,438.0808,438.11,437.4975,437.6336,5667.0
2023-03-30 15:50:00,450.15,450.6,450.15,450.52,58343.0,437.653,438.0905,437.653,438.0127,58343.0
2023-03-31 09:30:00,453.14,455.24,452.95,455.04,24752.0,440.56,442.6017,440.3753,442.4073,24752.0
2023-03-31 09:40:00,454.76,454.76,454.2,454.2,3433.0,442.135,442.135,441.5906,441.5906,3433.0
2023-03-31 09:50:00,454.24,454.3,453.58,453.91,7272.0,441.6295,441.6878,440.9878,441.3086,7272.0
2023-03-31 10:00:00,454.3,454.83,454.08,454.65,3942.0,441.6878,442.2031,441.4739,442.0281,3942.0
2023-03-31 10:10:00,454.43,454.62,454.17,454.62,1895.0,441.8142,441.9989,441.5614,441.9989,1895.0
2023-03-31 10:20:00,454.6,455.5,454.6,455.2,4953.0,441.9795,442.8545,441.9795,442.5628,4953.0
2023-03-31 10:30:00,455.41,455.5,454.61,454.76,13768.0,442.767,442.8545,441.9892,442.135,13768.0
2023-03-31 10:40:00,454.8,455.39,454.73,455.39,4380.0,442.1739,442.7475,442.1059,442.7475,4380.0
2023-03-31 10:50:00,455.41,455.92,454.95,455.87,7230.0,442.767,443.2628,442.3198,443.2142,7230.0
2023-03-31 11:00:00,455.8,456.36,455.8,456.25,1596.0,443.1462,443.6906,443.1462,443.5837,1596.0
2023-03-31 11:10:00,456.25,457.17,456.25,457.05,10914.0,443.5837,444.4781,443.5837,444.3615,10914.0
2023-03-31 11:20:00,457.12,457.72,457.09,457.63,13839.0,444.4295,445.0129,444.4003,444.9254,13839.0
2023-03-31 11:30:00,457.16,457.45,457.16,457.22,5630.0,444.4684,444.7503,444.4684,444.5267,5630.0
2023-03-31 11:40:00,457.15,457.36,456.95,457.07,3690.0,444.4587,444.6628,444.2642,444.3809,3690.0
2023-03-31 11:50:00,457.09,457.25,456.96,457.04,5093.0,444.4003,444.5559,444.274,444.3517,5093.0
2023-03-31 12:00:00,457.11,457.51,457.11,457.38,5854.0,444.4198,444.8087,444.4198,444.6823,5854.0
2023-03-31 12:10:00,457.49,457.82,457.49,457.81,5418.0,444.7892,445.1101,444.7892,445.1004,5418.0
2023-03-31 12:20:00,457.91,457.97,457.49,457.59,26825.0,445.1976,445.2559,444.7892,444.8865,26825.0
2023-03-31 12:30:00,457.45,457.45,456.61,457.0,11990.0,444.7503,444.7503,443.9337,444.3128,11990.0
2023-03-31 12:40:00,457.01,457.37,456.83,456.93,14770.0,444.3226,444.6726,444.1476,444.2448,14770.0
2023-03-31 12:50:00,456.81,457.04,456.71,457.04,10896.0,444.1281,444.3517,444.0309,444.3517,10896.0
2023-03-31 13:00:00,457.04,457.05,456.53,456.83,17409.0,444.3517,444.3615,443.8559,444.1476,17409.0
2023-03-31 13:10:00,456.74,456.8,456.42,456.47,14831.0,444.0601,444.1184,443.7489,443.7976,14831.0
2023-03-31 13:20:00,456.42,456.53,456.29,456.38,11973.0,443.7489,443.8559,443.6226,443.7101,11973.0
2023-03-31 13:30:00,456.32,456.34,455.75,456.13,8760.0,443.6517,443.6712,443.0975,443.467,8760.0
2023-03-31 13:40:00,456.15,456.25,455.78,455.78,5782.0,443.4864,443.5837,443.1267,443.1267,5782.0
2023-03-31 13:50:00,455.8,456.11,455.54,456.0,11112.0,443.1462,443.4475,442.8934,443.3406,11112.0
2023-03-31 14:00:00,456.08,456.67,456.08,456.58,7000.0,443.4184,443.992,443.4184,443.9045,7000.0
2023-03-31 14:10:00,456.59,456.62,456.32,456.44,11947.0,443.9142,443.9434,443.6517,443.7684,11947.0
2023-03-31 14:20:00,456.47,456.56,455.72,455.94,7141.0,443.7976,443.8851,443.0684,443.2823,7141.0
2023-03-31 14:30:00,455.93,456.08,455.75,455.89,7275.0,443.2725,443.4184,443.0975,443.2337,7275.0
2023-03-31 14:40:00,456.04,456.16,455.87,455.93,8757.0,443.3795,443.4962,443.2142,443.2725,8757.0
2023-03-31 14:50:00,456.0,456.16,455.82,456.13,11297.0,443.3406,443.4962,443.1656,443.467,11297.0
2023-03-31 15:00:00,456.21,456.95,456.17,456.36,15969.0,443.5448,444.2642,443.5059,443.6906,15969.0
2023-03-31 15:10:00,456.53,456.78,456.14,456.76,8612.0,443.8559,444.0989,443.4767,444.0795,8612.0
2023-03-31 15:20:00,456.88,457.55,456.83,457.48,9929.0,444.1962,444.8476,444.1476,444.7795,9929.0
2023-03-31 15:30:00,457.55,457.8,456.56,456.62,35241.0,444.8476,445.0906,443.8851,443.9434,35241.0
2023-03-31 15:40:00,456.62,457.06,456.48,456.83,15658.0,443.9434,444.3712,443.8073,444.1476,15658.0
2023-03-31 15:50:00,456.88,458.61,456.88,458.35,106742.0,444.1962,445.8781,444.1962,445.6254,106742.0
2023-04-03 09:30:00,458.67,460.27,458.67,459.86,120039.0,445.9365,447.4921,445.9365,447.0934,120039.0
2023-04-03 09:40:00,459.94,460.08,459.11,459.85,40007.0,447.1712,447.3073,446.3643,447.0837,40007.0
2023-04-03 09:50:00,459.87,460.23,459.11,459.34,30532.0,447.1032,447.4532,446.3643,446.5879,30532.0
2023-04-03 10:00:00,459.48,460.17,459.19,460.02,42807.0,446.724,447.3948,446.442,447.249,42807.0
2023-04-03 10:10:00,459.87,460.25,459.47,460.24,23047.0,447.1032,447.4726,446.7143,447.4629,23047.0
2023-04-03 10:20:00,460.3,460.73,460.09,460.68,23773.0,447.5212,447.9393,447.3171,447.8907,23773.0
2023-04-03 10:30:00,460.78,460.89,458.51,458.56,13434.0,447.9879,448.0948,445.7809,445.8295,13434.0
2023-04-03 10:40:00,458.59,458.59,457.06,457.19,22617.0,445.8587,445.8587,444.3712,444.4976,22617.0
2023-04-03 10:50:00,457.11,457.18,455.55,455.57,16375.0,444.4198,444.4878,442.9031,442.9225,16375.0
2023-04-03 11:00:00,455.67,456.08,455.1,455.11,6284.0,443.0198,443.4184,442.4656,442.4753,6284.0
2023-04-03 11:10:00,455.2,455.31,454.64,455.26,10747.0,442.5628,442.6698,442.0184,442.6211,10747.0
2023-04-03 11:20:00,455.39,455.49,455.0,455.23,6813.0,442.7475,442.8448,442.3684,442.592,6813.0
2023-04-03 11:30:00,455.16,456.28,455.16,455.95,11120.0,442.5239,443.6128,442.5239,443.292,11120.0
2023-04-03 11:40:00,456.15,456.37,455.69,456.31,7359.0,443.4864,443.7003,443.0392,443.642,7359.0
2023-04-03 11:50:00,456.09,456.65,455.93,456.65,3770.0,443.4281,443.9726,443.2725,443.9726,3770.0
2023-04-03 12:00:00,456.68,456.96,456.48,456.56,8782.0,444.0017,444.274,443.8073,443.8851,8782.0
2023-04-03 12:10:00,456.78,457.16,456.75,457.16,2017.0,444.0989,444.4684,444.0698,444.4684,2017.0
2023-04-03 12:20:00,456.8,457.2,456.58,457.08,4814.0,444.1184,444.5073,443.9045,444.3906,4814.0
2023-04-03 12:30:00,457.04,457.23,456.88,457.14,5601.0,444.3517,444.5365,444.1962,444.449,5601.0
2023-04-03 12:40:00,457.08,457.08,456.66,456.86,5106.0,444.3906,444.3906,443.9823,444.1767,5106.0
2023-04-03 12:50:00,456.81,457.09,456.39,456.42,24143.0,444.1281,444.4003,443.7198,443.7489,24143.0
2023-04-03 13:00:00,456.34,456.77,456.32,456.77,2574.0,443.6712,444.0892,443.6517,444.0892,2574.0
2023-04-03 13:10:00,456.82,457.17,456.82,457.01,39979.0,444.1378,444.4781,444.1378,444.3226,39979.0
2023-04-03 13:20:00,457.1,457.27,456.27,456.32,29602.0,444.4101,444.5753,443.6031,443.6517,29602.0
2023-04-03 13:30:00,456.27,456.44,455.93,456.16,19666.0,443.6031,443.7684,443.2725,443.4962,19666.0
2023-04-03 13:40:00,456.14,456.16,455.55,455.9,18295.0,443.4767,443.4962,442.9031,443.2434,18295.0
2023-04-03 13:50:00,455.9,456.18,455.49,456.03,19538.0,443.2434,443.5156,442.8448,443.3698,19538.0
2023-04-03 14:00:00,456.01,456.2,455.74,456.03,7852.0,443.3503,443.5351,443.0878,443.3698,7852.0
2023-04-03 14:10:00,456.04,456.14,455.67,455.78,6259.0,443.3795,443.4767,443.0198,443.1267,6259.0
2023-04-03 14:20:00,455.71,456.06,455.63,456.06,3520.0,443.0587,443.3989,442.9809,443.3989,3520.0
2023-04-03 14:30:00,456.03,456.58,455.98,456.44,16581.0,443.3698,443.9045,443.3212,443.7684,16581.0
2023-04-03 14:40:00,456.5,456.75,456.37,456.75,4711.0,443.8267,444.0698,443.7003,444.0698,4711.0
2023-04-03 14:50:00,456.84,456.94,456.54,456.73,16576.0,444.1573,444.2545,443.8656,444.0503,16576.0
2023-04-03 15:00:00,456.76,457.23,456.76,456.97,10687.0,444.0795,444.5365,444.0795,444.2837,10687.0
2023-04-03 15:10:00,456.98,457.28,456.86,457.18,4487.0,444.2934,444.5851,444.1767,444.4878,4487.0
2023-04-03 15:20:00,457.1,457.82,456.97,457.65,18647.0,444.4101,445.1101,444.2837,444.9448,18647.0
2023-04-03 15:30:00,457.72,458.28,457.53,457.74,17327.0,445.0129,445.5573,444.8281,445.0323,17327.0
2023-04-03 15:40:00,457.68,458.07,457.44,458.07,28690.0,444.974,445.3531,444.7406,445.3531,28690.0
2023-04-03 15:50:00,457.91,458.34,457.63,458.31,63798.0,445.1976,445.6156,444.9254,445.5865,63798.0
2023-04-04 09:30:00,458.83,459.56,456.76,456.84,21510.0,446.092,446.8018,444.0795,444.1573,21510.0
2023-04-04 09:40:00,456.74,456.74,456.16,456.28,5351.0,444.0601,444.0601,443.4962,443.6128,5351.0
2023-04-04 09:50:00,456.29,456.29,455.22,455.55,7261.0,443.6226,443.6226,442.5823,442.9031,7261.0
2023-04-04 10:00:00,455.65,456.6,455.3,455.38,26426.0,443.0003,443.9239,442.66,442.7378,26426.0
2023-04-04 10:10:00,455.43,455.52,454.04,454.19,17731.0,442.7864,442.8739,441.435,441.5809,17731.0
2023-04-04 10:20:00,454.13,454.13,452.82,452.98,38760.0,441.5225,441.5225,440.2489,440.4044,38760.0
2023-04-04 10:30:00,453.18,453.87,452.61,452.61,27872.0,440.5989,441.2697,440.0447,440.0447,27872.0
2023-04-04 10:40:00,452.45,452.45,451.3,451.31,18021.0,439.8892,439.8892,438.7711,438.7808,18021.0
2023-04-04 10:50:00,451.2,451.49,450.77,450.79,13512.0,438.6739,438.9558,438.2558,438.2752,13512.0
2023-04-04 11:00:00,450.73,450.82,449.83,449.93,13359.0,438.2169,438.3044,437.3419,437.4391,13359.0
2023-04-04 11:10:00,449.95,450.09,448.69,448.77,36428.0,437.4586,437.5947,436.2335,436.3113,36428.0
2023-04-04 11:20:00,449.38,450.25,449.38,449.84,18996.0,436.9044,437.7502,436.9044,437.3516,18996.0
2023-04-04 11:30:00,450.03,450.2,449.37,449.81,14495.0,437.5363,437.7016,436.8947,437.3224,14495.0
2023-04-04 11:40:00,449.36,449.68,449.28,449.4,5745.0,436.8849,437.1961,436.8072,436.9238,5745.0
2023-04-04 11:50:00,448.97,449.17,448.53,448.64,9257.0,436.5058,436.7002,436.078,436.1849,9257.0
2023-04-04 12:00:00,448.56,449.02,447.8,447.8,9982.0,436.1072,436.5544,435.3683,435.3683,9982.0
2023-04-04 12:10:00,448.1,448.43,447.9,448.08,16812.0,435.6599,435.9808,435.4655,435.6405,16812.0
2023-04-04 12:20:00,448.05,449.31,447.86,449.25,19358.0,435.6113,436.8363,435.4266,436.778,19358.0
2023-04-04 12:30:00,449.47,449.48,449.18,449.18,4310.0,436.9919,437.0016,436.7099,436.7099,4310.0
2023-04-04 12:40:00,449.36,449.84,449.32,449.62,9924.0,436.8849,437.3516,436.8461,437.1377,9924.0
2023-04-04 12:50:00,449.71,449.71,449.27,449.36,1170.0,437.2252,437.2252,436.7974,436.8849,1170.0
2023-04-04 13:00:00,449.54,450.33,449.44,450.09,7435.0,437.0599,437.828,436.9627,437.5947,7435.0
2023-04-04 13:10:00,450.02,450.36,449.7,450.36,2094.0,437.5266,437.8572,437.2155,437.8572,2094.0
2023-04-04 13:20:00,450.37,450.62,450.36,450.47,8857.0,437.8669,438.11,437.8572,437.9641,8857.0
2023-04-04 13:30:00,450.55,450.92,450.38,450.52,14643.0,438.0419,438.4016,437.8766,438.0127,14643.0
2023-04-04 13:40:00,450.55,450.63,449.84,450.2,6908.0,438.0419,438.1197,437.3516,437.7016,6908.0
2023-04-04 13:50:00,450.25,450.29,449.86,449.86,2222.0,437.7502,437.7891,437.3711,437.3711,2222.0
2023-04-04 14:00:00,449.73,450.17,449.59,449.8,5058.0,437.2447,437.6725,437.1086,437.3127,5058.0
2023-04-04 14:10:00,450.07,450.32,449.85,449.85,12248.0,437.5752,437.8183,437.3613,437.3613,12248.0
2023-04-04 14:20:00,449.9,449.94,448.95,449.0,3375.0,437.41,437.4488,436.4863,436.5349,3375.0
2023-04-04 14:30:00,448.93,449.32,448.75,449.32,8039.0,436.4669,436.8461,436.2919,436.8461,8039.0
2023-04-04 14:40:00,449.5,449.7,449.38,449.45,8735.0,437.0211,437.2155,436.9044,436.9724,8735.0
2023-04-04 14:50:00,449.58,449.63,448.97,449.23,3066.0,437.0988,437.1474,436.5058,436.7586,3066.0
2023-04-04 15:00:00,448.92,449.59,448.83,449.48,9864.0,436.4572,437.1086,436.3697,437.0016,9864.0
2023-04-04 15:10:00,449.45,449.82,449.12,449.71,5458.0,436.9724,437.3322,436.6516,437.2252,5458.0
2023-04-04 15:20:00,449.76,449.83,448.85,448.85,6810.0,437.2738,437.3419,436.3891,436.3891,6810.0
2023-04-04 15:30:00,448.75,449.0,448.51,448.96,7182.0,436.2919,436.5349,436.0585,436.496,7182.0
2023-04-04 15:40:00,449.0,449.34,448.64,449.21,22811.0,436.5349,436.8655,436.1849,436.7391,22811.0
2023-04-04 15:50:00,449.18,450.51,449.18,450.43,103466.0,436.7099,438.003,436.7099,437.9252,103466.0
2023-04-05 09:30:00,448.09,448.5,447.62,447.88,40783.0,435.6502,436.0488,435.1932,435.446,40783.0
2023-04-05 09:40:00,447.66,448.85,447.21,448.84,24716.0,435.2321,436.3891,434.7946,436.3794,24716.0
2023-04-05 09:50:00,448.93,449.47,448.65,448.75,17215.0,436.4669,436.9919,436.1947,436.2919,17215.0
2023-04-05 10:00:00,448.74,449.04,446.45,446.61,29624.0,436.2822,436.5738,434.0557,434.2113,29624.0
2023-04-05 10:10:00,446.52,446.82,446.12,446.34,14874.0,434.1238,434.4155,433.7349,433.9488,14874.0
2023-04-05 10:20:00,446.65,448.06,446.55,446.55,15620.0,434.2502,435.621,434.153,434.153,15620.0
2023-04-05 10:30:00,446.55,448.03,446.51,447.36,13515.0,434.153,435.5919,434.1141,434.9405,13515.0
2023-04-05 10:40:00,447.12,447.12,445.38,445.45,11027.0,434.7071,434.7071,433.0154,433.0835,11027.0
2023-04-05 10:50:00,445.52,445.64,445.17,445.45,9402.0,433.1515,433.2682,432.8113,433.0835,9402.0
2023-04-05 11:00:00,445.33,445.67,445.08,445.67,11380.0,432.9668,433.2974,432.7238,433.2974,11380.0
2023-04-05 11:10:00,445.54,445.98,445.37,445.61,4634.0,433.171,433.5988,433.0057,433.239,4634.0
2023-04-05 11:20:00,445.61,445.67,445.03,445.25,20464.0,433.239,433.2974,432.6752,432.889,20464.0
2023-04-05 11:30:00,445.33,446.47,445.16,445.97,11383.0,432.9668,434.0752,432.8015,433.5891,11383.0
2023-04-05 11:40:00,445.97,446.04,445.53,445.73,12067.0,433.5891,433.6571,433.1613,433.3557,12067.0
2023-04-05 11:50:00,445.68,445.87,445.2,445.87,6769.0,433.3071,433.4918,432.8404,433.4918,6769.0
2023-04-05 12:00:00,446.01,446.09,445.3,445.3,8705.0,433.6279,433.7057,432.9377,432.9377,8705.0
2023-04-05 12:10:00,445.68,445.76,445.2,445.29,8539.0,433.3071,433.3849,432.8404,432.9279,8539.0
2023-04-05 12:20:00,445.71,445.73,444.67,445.12,15956.0,433.3363,433.3557,432.3251,432.7627,15956.0
2023-04-05 12:30:00,445.04,445.4,444.61,445.08,9495.0,432.6849,433.0349,432.2668,432.7238,9495.0
2023-04-05 12:40:00,444.86,445.12,444.63,444.73,7247.0,432.5099,432.7627,432.2863,432.3835,7247.0
2023-04-05 12:50:00,444.69,444.82,444.4,444.73,4684.0,432.3446,432.471,432.0626,432.3835,4684.0
2023-04-05 13:00:00,444.75,445.61,444.75,445.29,2400.0,432.4029,433.239,432.4029,432.9279,2400.0
2023-04-05 13:10:00,445.19,446.13,445.19,446.12,11254.0,432.8307,433.7446,432.8307,433.7349,11254.0
2023-04-05 13:20:00,446.29,446.45,446.08,446.09,8244.0,433.9002,434.0557,433.696,433.7057,8244.0
2023-04-05 13:30:00,445.83,445.83,445.61,445.65,1232.0,433.4529,433.4529,433.239,433.2779,1232.0
2023-04-05 13:40:00,445.67,445.67,444.83,444.95,5350.0,433.2974,433.2974,432.4807,432.5974,5350.0
2023-04-05 13:50:00,445.0,445.62,444.98,445.6,8960.0,432.646,433.2488,432.6265,433.2293,8960.0
2023-04-05 14:00:00,445.58,446.53,445.58,446.34,7114.0,433.2099,434.1335,433.2099,433.9488,7114.0
2023-04-05 14:10:00,446.12,446.36,445.78,446.26,12067.0,433.7349,433.9682,433.4043,433.871,12067.0
2023-04-05 14:20:00,446.15,446.15,445.82,445.87,1749.0,433.7641,433.7641,433.4432,433.4918,1749.0
2023-04-05 14:30:00,446.0,446.7,445.91,446.27,2411.0,433.6182,434.2988,433.5307,433.8807,2411.0
2023-04-05 14:40:00,446.31,446.36,445.99,446.36,10008.0,433.9196,433.9682,433.6085,433.9682,10008.0
2023-04-05 14:50:00,446.22,446.22,445.89,446.18,2018.0,433.8321,433.8321,433.5113,433.7932,2018.0
2023-04-05 15:00:00,446.04,446.13,445.53,445.67,4431.0,433.6571,433.7446,433.1613,433.2974,4431.0
2023-04-05 15:10:00,445.67,445.86,445.56,445.73,7882.0,433.2974,433.4821,433.1904,433.3557,7882.0
2023-04-05 15:20:00,445.71,446.47,445.69,446.36,2285.0,433.3363,434.0752,433.3168,433.9682,2285.0
2023-04-05 15:30:00,446.4,446.89,446.4,446.59,4711.0,434.0071,434.4835,434.0071,434.1918,4711.0
2023-04-05 15:40:00,446.56,447.0,446.41,446.65,8156.0,434.1627,434.5905,434.0168,434.2502,8156.0
2023-04-05 15:50:00,446.8,447.49,446.8,447.23,111478.0,434.396,435.0669,434.396,434.8141,111478.0
2023-04-06 09:30:00,446.75,447.14,444.8,445.44,39493.0,434.3474,434.7266,432.4515,433.0738,39493.0
2023-04-06 09:40:00,445.32,445.52,444.4,445.18,31430.0,432.9571,433.1515,432.0626,432.821,31430.0
2023-04-06 09:50:00,445.04,445.74,444.74,445.38,27808.0,432.6849,433.3654,432.3932,433.0154,27808.0
2023-04-06 10:00:00,445.46,446.52,445.4,446.13,20158.0,433.0932,434.1238,433.0349,433.7446,20158.0
2023-04-06 10:10:00,446.5,447.23,446.46,446.94,12747.0,434.1043,434.8141,434.0655,434.5321,12747.0
2023-04-06 10:20:00,446.75,446.75,445.7,445.83,12167.0,434.3474,434.3474,433.3266,433.4529,12167.0
2023-04-06 10:30:00,445.87,446.37,445.17,445.27,14068.0,433.4918,433.9779,432.8113,432.9085,14068.0
2023-04-06 10:40:00,445.2,445.86,444.57,445.39,8235.0,432.8404,433.4821,432.2279,433.0252,8235.0
2023-04-06 10:50:00,445.37,445.59,444.85,445.18,13472.0,433.0057,433.2196,432.5001,432.821,13472.0
2023-04-06 11:00:00,445.31,446.27,445.04,446.18,11043.0,432.9474,433.8807,432.6849,433.7932,11043.0
2023-04-06 11:10:00,445.83,446.29,445.75,446.03,5957.0,433.4529,433.9002,433.3752,433.6474,5957.0
2023-04-06 11:20:00,445.99,446.01,445.24,445.45,7088.0,433.6085,433.6279,432.8793,433.0835,7088.0
2023-04-06 11:30:00,445.37,445.61,445.11,445.34,4003.0,433.0057,433.239,432.7529,432.9765,4003.0
2023-04-06 11:40:00,445.4,446.19,445.3,446.03,8354.0,433.0349,433.8029,432.9377,433.6474,8354.0
2023-04-06 11:50:00,445.94,446.42,445.83,446.38,6137.0,433.5599,434.0266,433.4529,433.9877,6137.0
2023-04-06 12:00:00,446.51,446.86,446.5,446.84,7624.0,434.1141,434.4543,434.1043,434.4349,7624.0
2023-04-06 12:10:00,446.84,446.88,446.68,446.79,3528.0,434.4349,434.4738,434.2793,434.3863,3528.0
2023-04-06 12:20:00,446.71,446.71,446.47,446.56,12900.0,434.3085,434.3085,434.0752,434.1627,12900.0
2023-04-06 12:30:00,446.95,447.83,446.95,447.78,13626.0,434.5418,435.3974,434.5418,435.3488,13626.0
2023-04-06 12:40:00,447.65,447.95,447.44,447.44,10821.0,435.2224,435.5141,435.0182,435.0182,10821.0
2023-04-06 12:50:00,447.37,447.71,447.01,447.01,10228.0,434.9502,435.2807,434.6002,434.6002,10228.0
2023-04-06 13:00:00,446.93,447.31,446.9,447.06,4835.0,434.5224,434.8919,434.4932,434.6488,4835.0
2023-04-06 13:10:00,447.02,447.2,447.02,447.19,1030.0,434.6099,434.7849,434.6099,434.7752,1030.0
2023-04-06 13:20:00,447.45,447.47,447.22,447.22,1100.0,435.028,435.0474,434.8044,434.8044,1100.0
2023-04-06 13:30:00,447.41,447.41,446.86,447.1,6718.0,434.9891,434.9891,434.4543,434.6877,6718.0
2023-04-06 13:40:00,447.16,447.16,446.5,446.5,843.0,434.746,434.746,434.1043,434.1043,843.0
2023-04-06 13:50:00,446.45,446.56,446.17,446.29,7450.0,434.0557,434.1627,433.7835,433.9002,7450.0
2023-04-06 14:00:00,446.21,446.61,446.21,446.61,922.0,433.8224,434.2113,433.8224,434.2113,922.0
2023-04-06 14:10:00,446.75,446.75,446.44,446.62,4823.0,434.3474,434.3474,434.046,434.221,4823.0
2023-04-06 14:20:00,446.6,446.88,446.48,446.73,4975.0,434.2016,434.4738,434.0849,434.328,4975.0
2023-04-06 14:30:00,446.86,447.08,446.75,447.01,1332.0,434.4543,434.6682,434.3474,434.6002,1332.0
2023-04-06 14:40:00,446.95,447.05,446.75,446.91,2710.0,434.5418,434.6391,434.3474,434.503,2710.0
2023-04-06 14:50:00,446.87,446.9,446.43,446.52,2816.0,434.4641,434.4932,434.0363,434.1238,2816.0
2023-04-06 15:00:00,446.54,446.76,446.44,446.44,5043.0,434.1432,434.3571,434.046,434.046,5043.0
2023-04-06 15:10:00,446.31,446.39,445.81,445.99,8672.0,433.9196,433.9974,433.4335,433.6085,8672.0
2023-04-06 15:20:00,445.88,446.18,445.69,446.14,4495.0,433.5016,433.7932,433.3168,433.7543,4495.0
2023-04-06 15:30:00,446.33,446.37,446.14,446.14,4489.0,433.9391,433.9779,433.7543,433.7543,4489.0
2023-04-06 15:40:00,446.1,446.5,445.98,446.44,7809.0,433.7154,434.1043,433.5988,434.046,7809.0
2023-04-06 15:50:00,446.45,446.71,446.05,446.61,45068.0,434.0557,434.3085,433.6668,434.2113,45068.0
2023-04-10 09:30:00,445.17,447.27,444.31,447.27,16765.0,432.8113,434.853,431.9751,434.853,16765.0
2023-04-10 09:40:00,447.28,450.12,447.28,449.86,18894.0,434.8627,437.6238,434.8627,437.3711,18894.0
2023-04-10 09:50:00,449.69,450.01,448.69,448.77,16112.0,437.2058,437.5169,436.2335,436.3113,16112.0
2023-04-10 10:00:00,448.64,450.68,448.64,450.68,23175.0,436.1849,438.1683,436.1849,438.1683,23175.0
2023-04-10 10:10:00,450.65,451.01,450.09,450.3,22856.0,438.1391,438.4891,437.5947,437.7988,22856.0
2023-04-10 10:20:00,450.3,450.47,449.56,450.03,8985.0,437.7988,437.9641,437.0794,437.5363,8985.0
2023-04-10 10:30:00,450.24,451.39,450.24,450.81,10314.0,437.7405,438.8586,437.7405,438.2947,10314.0
2023-04-10 10:40:00,450.77,450.92,450.0,450.24,17988.0,438.2558,438.4016,437.5072,437.7405,17988.0
2023-04-10 10:50:00,450.4,450.53,449.58,449.58,8533.0,437.8961,438.0225,437.0988,437.0988,8533.0
2023-04-10 11:00:00,449.67,450.1,449.56,449.68,16532.0,437.1863,437.6044,437.0794,437.1961,16532.0
2023-04-10 11:10:00,449.81,450.23,449.81,450.04,16817.0,437.3224,437.7308,437.3224,437.5461,16817.0
2023-04-10 11:20:00,450.0,450.15,449.44,449.93,6111.0,437.5072,437.653,436.9627,437.4391,6111.0
2023-04-10 11:30:00,450.01,450.16,449.58,449.88,9323.0,437.5169,437.6627,437.0988,437.3905,9323.0
2023-04-10 11:40:00,449.81,449.88,449.33,449.43,11816.0,437.3224,437.3905,436.8558,436.953,11816.0
2023-04-10 11:50:00,449.3,449.31,448.31,448.43,5319.0,436.8266,436.8363,435.8641,435.9808,5319.0
2023-04-10 12:00:00,448.25,448.59,447.94,448.11,5946.0,435.8058,436.1363,435.5044,435.6696,5946.0
2023-04-10 12:10:00,447.97,448.38,447.95,448.09,3477.0,435.5335,435.9321,435.5141,435.6502,3477.0
2023-04-10 12:20:00,448.13,448.43,448.13,448.43,2628.0,435.6891,435.9808,435.6891,435.9808,2628.0
2023-04-10 12:30:00,448.34,449.6,448.33,449.45,8270.0,435.8933,437.1183,435.8835,436.9724,8270.0
2023-04-10 12:40:00,449.31,449.76,449.27,449.76,4015.0,436.8363,437.2738,436.7974,437.2738,4015.0
2023-04-10 12:50:00,449.89,450.19,449.89,449.98,3215.0,437.4002,437.6919,437.4002,437.4877,3215.0
2023-04-10 13:00:00,450.25,450.72,450.1,450.72,7866.0,437.7502,438.2072,437.6044,438.2072,7866.0
2023-04-10 13:10:00,450.84,451.0,450.72,450.92,6053.0,438.3239,438.4794,438.2072,438.4016,6053.0
2023-04-10 13:20:00,450.8,450.8,450.54,450.59,4966.0,438.285,438.285,438.0322,438.0808,4966.0
2023-04-10 13:30:00,450.74,450.85,450.45,450.45,2880.0,438.2266,438.3336,437.9447,437.9447,2880.0
2023-04-10 13:40:00,450.5,451.1,450.25,451.1,4533.0,437.9933,438.5766,437.7502,438.5766,4533.0
2023-04-10 13:50:00,450.87,450.94,450.29,450.33,1552.0,438.353,438.4211,437.7891,437.828,1552.0
2023-04-10 14:00:00,450.35,450.63,450.2,450.45,1429.0,437.8475,438.1197,437.7016,437.9447,1429.0
2023-04-10 14:10:00,450.35,451.06,450.33,450.9,1104.0,437.8475,438.5377,437.828,438.3822,1104.0
2023-04-10 14:20:00,450.98,451.27,450.82,450.86,3070.0,438.46,438.7419,438.3044,438.3433,3070.0
2023-04-10 14:30:00,450.99,451.17,450.89,451.05,2722.0,438.4697,438.6447,438.3725,438.528,2722.0
2023-04-10 14:40:00,450.86,450.94,450.66,450.67,2416.0,438.3433,438.4211,438.1489,438.1586,2416.0
2023-04-10 14:50:00,450.68,451.3,450.68,451.25,3081.0,438.1683,438.7711,438.1683,438.7225,3081.0
2023-04-10 15:00:00,451.3,451.68,451.29,451.61,6766.0,438.7711,439.1405,438.7614,439.0725,6766.0
2023-04-10 15:10:00,451.65,451.65,451.25,451.41,4487.0,439.1114,439.1114,438.7225,438.878,4487.0
2023-04-10 15:20:00,451.4,451.4,451.02,451.2,7001.0,438.8683,438.8683,438.4989,438.6739,7001.0
2023-04-10 15:30:00,451.24,451.61,451.24,451.49,12409.0,438.7127,439.0725,438.7127,438.9558,12409.0
2023-04-10 15:40:00,451.5,451.91,451.4,451.7,7778.0,438.9655,439.3641,438.8683,439.16,7778.0
2023-04-10 15:50:00,451.74,452.19,451.38,452.17,45240.0,439.1989,439.6364,438.8489,439.6169,45240.0
2023-04-11 09:30:00,454.23,455.0,453.63,454.83,15328.0,441.6197,442.3684,441.0364,442.2031,15328.0
2023-04-11 09:40:00,455.11,455.67,454.51,455.3,8431.0,442.4753,443.0198,441.892,442.66,8431.0
2023-04-11 09:50:00,455.19,455.44,454.41,454.42,14393.0,442.5531,442.7962,441.7947,441.8045,14393.0
2023-04-11 10:00:00,454.48,455.55,454.2,455.55,8725.0,441.8628,442.9031,441.5906,442.9031,8725.0
2023-04-11 10:10:00,455.53,455.62,454.96,455.33,8768.0,442.8837,442.9712,442.3295,442.6892,8768.0
2023-04-11 10:20:00,455.21,455.74,455.05,455.28,5022.0,442.5725,443.0878,442.417,442.6406,5022.0
2023-04-11 10:30:00,455.49,455.53,454.11,454.25,5026.0,442.8448,442.8837,441.5031,441.6392,5026.0
2023-04-11 10:40:00,454.2,454.45,453.45,454.33,10406.0,441.5906,441.8336,440.8614,441.717,10406.0
2023-04-11 10:50:00,454.42,454.81,454.2,454.72,6253.0,441.8045,442.1836,441.5906,442.0961,6253.0
2023-04-11 11:00:00,455.0,455.38,454.87,454.87,11774.0,442.3684,442.7378,442.242,442.242,11774.0
2023-04-11 11:10:00,454.83,455.28,454.83,455.28,2808.0,442.2031,442.6406,442.2031,442.6406,2808.0
2023-04-11 11:20:00,455.61,455.7,455.4,455.4,2351.0,442.9614,443.0489,442.7573,442.7573,2351.0
2023-04-11 11:30:00,455.43,455.51,455.0,455.3,7451.0,442.7864,442.8642,442.3684,442.66,7451.0
2023-04-11 11:40:00,455.24,456.06,455.21,456.06,2875.0,442.6017,443.3989,442.5725,443.3989,2875.0
2023-04-11 11:50:00,456.17,456.41,455.87,456.38,8295.0,443.5059,443.7392,443.2142,443.7101,8295.0
2023-04-11 12:00:00,456.44,456.55,456.26,456.26,9175.0,443.7684,443.8753,443.5934,443.5934,9175.0
2023-04-11 12:10:00,456.46,456.87,456.4,456.77,5195.0,443.7878,444.1865,443.7295,444.0892,5195.0
2023-04-11 12:20:00,456.9,457.07,456.37,456.74,3672.0,444.2156,444.3809,443.7003,444.0601,3672.0
2023-04-11 12:30:00,456.72,456.98,456.16,456.16,9723.0,444.0406,444.2934,443.4962,443.4962,9723.0
2023-04-11 12:40:00,456.3,456.34,456.15,456.22,4104.0,443.6323,443.6712,443.4864,443.5545,4104.0
2023-04-11 12:50:00,456.38,456.63,456.32,456.58,2990.0,443.7101,443.9531,443.6517,443.9045,2990.0
2023-04-11 13:00:00,456.62,456.9,456.42,456.89,4637.0,443.9434,444.2156,443.7489,444.2059,4637.0
2023-04-11 13:10:00,456.83,456.83,456.18,456.4,1000.0,444.1476,444.1476,443.5156,443.7295,1000.0
2023-04-11 13:20:00,456.5,456.5,455.99,456.16,5836.0,443.8267,443.8267,443.3309,443.4962,5836.0
2023-04-11 13:30:00,456.24,456.45,456.14,456.45,1639.0,443.5739,443.7781,443.4767,443.7781,1639.0
2023-04-11 13:40:00,456.4,456.85,456.31,456.85,8107.0,443.7295,444.167,443.642,444.167,8107.0
2023-04-11 13:50:00,456.93,457.15,456.73,457.15,5921.0,444.2448,444.4587,444.0503,444.4587,5921.0
2023-04-11 14:00:00,457.3,457.3,456.92,457.1,2987.0,444.6045,444.6045,444.2351,444.4101,2987.0
2023-04-11 14:10:00,457.03,457.19,456.78,457.19,1565.0,444.342,444.4976,444.0989,444.4976,1565.0
2023-04-11 14:20:00,457.19,457.35,457.07,457.31,6386.0,444.4976,444.6531,444.3809,444.6142,6386.0
2023-04-11 14:30:00,457.36,457.63,457.35,457.63,6293.0,444.6628,444.9254,444.6531,444.9254,6293.0
2023-04-11 14:40:00,457.71,457.96,457.71,457.75,3525.0,445.0031,445.2462,445.0031,445.042,3525.0
2023-04-11 14:50:00,457.67,457.81,457.55,457.67,6983.0,444.9642,445.1004,444.8476,444.9642,6983.0
2023-04-11 15:00:00,457.72,457.72,457.13,457.29,3347.0,445.0129,445.0129,444.4392,444.5948,3347.0
2023-04-11 15:10:00,457.22,457.83,457.22,457.79,14968.0,444.5267,445.1198,444.5267,445.0809,14968.0
2023-04-11 15:20:00,457.75,458.02,457.71,457.87,11306.0,445.042,445.3045,445.0031,445.1587,11306.0
2023-04-11 15:30:00,457.88,458.04,457.4,457.42,9179.0,445.1684,445.324,444.7017,444.7212,9179.0
2023-04-11 15:40:00,457.3,457.52,456.35,456.38,26671.0,444.6045,444.8184,443.6809,443.7101,26671.0
2023-04-11 15:50:00,456.34,456.37,455.77,456.17,51447.0,443.6712,443.7003,443.117,443.5059,51447.0
2023-04-12 09:30:00,460.04,460.06,458.94,459.15,17842.0,447.2684,447.2879,446.199,446.4032,17842.0
2023-04-12 09:40:00,459.49,459.53,457.81,457.81,12511.0,446.7337,446.7726,445.1004,445.1004,12511.0
2023-04-12 09:50:00,457.8,458.39,457.11,457.58,9632.0,445.0906,445.6643,444.4198,444.8767,9632.0
2023-04-12 10:00:00,457.22,458.39,457.14,458.12,2855.0,444.5267,445.6643,444.449,445.4017,2855.0
2023-04-12 10:10:00,458.32,458.67,457.89,457.89,5373.0,445.5962,445.9365,445.1781,445.1781,5373.0
2023-04-12 10:20:00,458.06,458.36,456.81,458.19,21564.0,445.3434,445.6351,444.1281,445.4698,21564.0
2023-04-12 10:30:00,458.18,458.18,455.78,456.47,19188.0,445.4601,445.4601,443.1267,443.7976,19188.0
2023-04-12 10:40:00,456.51,456.65,455.8,456.46,6725.0,443.8364,443.9726,443.1462,443.7878,6725.0
2023-04-12 10:50:00,456.35,456.78,455.5,455.58,14504.0,443.6809,444.0989,442.8545,442.9323,14504.0
2023-04-12 11:00:00,455.59,456.15,454.56,454.67,29995.0,442.942,443.4864,441.9406,442.0475,29995.0
2023-04-12 11:10:00,454.77,455.11,454.16,454.99,17283.0,442.1448,442.4753,441.5517,442.3586,17283.0
2023-04-12 11:20:00,454.98,455.88,454.87,455.88,29722.0,442.3489,443.2239,442.242,443.2239,29722.0
2023-04-12 11:30:00,455.95,455.95,455.42,455.56,22163.0,443.292,443.292,442.7767,442.9128,22163.0
2023-04-12 11:40:00,455.5,456.65,455.5,456.3,16390.0,442.8545,443.9726,442.8545,443.6323,16390.0
2023-04-12 11:50:00,456.26,456.63,456.1,456.59,2539.0,443.5934,443.9531,443.4378,443.9142,2539.0
2023-04-12 12:00:00,456.58,456.99,456.58,456.74,5911.0,443.9045,444.3031,443.9045,444.0601,5911.0
2023-04-12 12:10:00,456.79,456.84,456.23,456.24,3993.0,444.1087,444.1573,443.5642,443.5739,3993.0
2023-04-12 12:20:00,456.2,456.83,456.16,456.6,4589.0,443.5351,444.1476,443.4962,443.9239,4589.0
2023-04-12 12:30:00,456.7,456.91,456.58,456.58,4837.0,444.0212,444.2253,443.9045,443.9045,4837.0
2023-04-12 12:40:00,456.67,456.67,456.05,456.43,19275.0,443.992,443.992,443.3892,443.7587,19275.0
2023-04-12 12:50:00,456.23,456.76,456.23,456.73,3020.0,443.5642,444.0795,443.5642,444.0503,3020.0
2023-04-12 13:00:00,456.83,457.14,456.4,457.09,3430.0,444.1476,444.449,443.7295,444.4003,3430.0
2023-04-12 13:10:00,457.41,457.82,457.28,457.43,5790.0,444.7115,445.1101,444.5851,444.7309,5790.0
2023-04-12 13:20:00,457.51,457.87,457.21,457.75,1578.0,444.8087,445.1587,444.517,445.042,1578.0
2023-04-12 13:30:00,457.76,457.9,457.22,457.22,6286.0,445.0517,445.1879,444.5267,444.5267,6286.0
2023-04-12 13:40:00,457.25,457.25,456.96,457.14,1121.0,444.5559,444.5559,444.274,444.449,1121.0
2023-04-12 13:50:00,456.99,457.11,456.86,457.11,4092.0,444.3031,444.4198,444.1767,444.4198,4092.0
2023-04-12 14:00:00,457.11,457.46,456.52,456.53,14432.0,444.4198,444.7601,443.8462,443.8559,14432.0
2023-04-12 14:10:00,456.54,457.59,456.42,457.58,10708.0,443.8656,444.8865,443.7489,444.8767,10708.0
2023-04-12 14:20:00,457.4,457.59,455.41,455.57,24118.0,444.7017,444.8865,442.767,442.9225,24118.0
2023-04-12 14:30:00,455.41,455.43,454.78,454.8,21474.0,442.767,442.7864,442.1545,442.1739,21474.0
2023-04-12 14:40:00,454.65,455.33,454.47,454.49,8289.0,442.0281,442.6892,441.8531,441.8725,8289.0
2023-04-12 14:50:00,454.53,455.15,454.34,455.05,7475.0,441.9114,442.5142,441.7267,442.417,7475.0
2023-04-12 15:00:00,455.12,455.29,454.42,454.7,9351.0,442.485,442.6503,441.8045,442.0767,9351.0
2023-04-12 15:10:00,454.19,454.26,453.46,453.74,4523.0,441.5809,441.6489,440.8711,441.1433,4523.0
2023-04-12 15:20:00,453.7,454.08,453.31,453.61,4166.0,441.1045,441.4739,440.7253,441.017,4166.0
2023-04-12 15:30:00,453.31,454.21,453.26,454.21,12235.0,440.7253,441.6003,440.6767,441.6003,12235.0
2023-04-12 15:40:00,454.04,454.81,453.79,453.79,9374.0,441.435,442.1836,441.192,441.192,9374.0
2023-04-12 15:50:00,453.67,454.0,453.2,453.66,30543.0,441.0753,441.3961,440.6183,441.0656,30543.0
2023-04-13 09:30:00,454.92,454.92,453.3,453.59,19711.0,442.2906,442.2906,440.7156,440.9975,19711.0
2023-04-13 09:40:00,453.68,454.74,453.34,454.13,24001.0,441.085,442.1156,440.7544,441.5225,24001.0
2023-04-13 09:50:00,454.16,454.21,452.43,452.76,11920.0,441.5517,441.6003,439.8697,440.1906,11920.0
2023-04-13 10:00:00,452.92,453.22,452.66,453.07,9780.0,440.3461,440.6378,440.0933,440.4919,9780.0
2023-04-13 10:10:00,453.09,454.3,452.96,453.95,17805.0,440.5114,441.6878,440.385,441.3475,17805.0
2023-04-13 10:20:00,454.17,454.34,453.58,454.2,6819.0,441.5614,441.7267,440.9878,441.5906,6819.0
2023-04-13 10:30:00,454.27,454.46,453.37,454.07,16702.0,441.6586,441.8434,440.7836,441.4642,16702.0
2023-04-13 10:40:00,453.74,453.83,453.32,453.44,10280.0,441.1433,441.2308,440.735,440.8517,10280.0
2023-04-13 10:50:00,453.75,454.15,453.14,453.24,5538.0,441.1531,441.542,440.56,440.6572,5538.0
2023-04-13 11:00:00,453.43,453.92,453.4,453.5,4599.0,440.842,441.3183,440.8128,440.91,4599.0
2023-04-13 11:10:00,453.47,453.47,453.14,453.3,4373.0,440.8808,440.8808,440.56,440.7156,4373.0
2023-04-13 11:20:00,453.42,453.74,453.42,453.6,1635.0,440.8322,441.1433,440.8322,441.0072,1635.0
2023-04-13 11:30:00,453.67,454.19,453.67,454.12,1672.0,441.0753,441.5809,441.0753,441.5128,1672.0
2023-04-13 11:40:00,454.26,454.26,453.81,453.83,5048.0,441.6489,441.6489,441.2114,441.2308,5048.0
2023-04-13 11:50:00,453.78,454.25,453.26,454.25,13888.0,441.1822,441.6392,440.6767,441.6392,13888.0
2023-04-13 12:00:00,454.41,455.23,454.41,454.91,4067.0,441.7947,442.592,441.7947,442.2809,4067.0
2023-04-13 12:10:00,454.77,455.13,454.51,455.05,1693.0,442.1448,442.4948,441.892,442.417,1693.0
2023-04-13 12:20:00,455.03,455.45,455.03,455.2,4037.0,442.3975,442.8059,442.3975,442.5628,4037.0
2023-04-13 12:30:00,455.24,455.38,455.14,455.36,5968.0,442.6017,442.7378,442.5045,442.7184,5968.0
2023-04-13 12:40:00,455.36,455.46,455.08,455.31,2457.0,442.7184,442.8156,442.4461,442.6698,2457.0
2023-04-13 12:50:00,455.55,455.7,455.47,455.7,1312.0,442.9031,443.0489,442.8253,443.0489,1312.0
2023-04-13 13:00:00,455.68,455.79,455.33,455.73,1663.0,443.0295,443.1364,442.6892,443.0781,1663.0
2023-04-13 13:10:00,455.87,456.37,455.85,456.32,6325.0,443.2142,443.7003,443.1948,443.6517,6325.0
2023-04-13 13:20:00,456.39,456.39,456.06,456.25,3361.0,443.7198,443.7198,443.3989,443.5837,3361.0
2023-04-13 13:30:00,456.15,456.31,456.06,456.31,2798.0,443.4864,443.642,443.3989,443.642,2798.0
2023-04-13 13:40:00,456.29,456.93,456.28,456.93,7020.0,443.6226,444.2448,443.6128,444.2448,7020.0
2023-04-13 13:50:00,456.97,457.07,456.81,456.81,1470.0,444.2837,444.3809,444.1281,444.1281,1470.0
2023-04-13 14:00:00,456.89,457.04,456.77,456.93,2736.0,444.2059,444.3517,444.0892,444.2448,2736.0
2023-04-13 14:10:00,457.07,457.62,457.02,457.49,2991.0,444.3809,444.9156,444.3323,444.7892,2991.0
2023-04-13 14:20:00,457.41,457.48,457.1,457.35,11372.0,444.7115,444.7795,444.4101,444.6531,11372.0
2023-04-13 14:30:00,457.39,457.39,457.01,457.15,1200.0,444.692,444.692,444.3226,444.4587,1200.0
2023-04-13 14:40:00,457.04,457.58,457.02,457.44,2020.0,444.3517,444.8767,444.3323,444.7406,2020.0
2023-04-13 14:50:00,457.48,457.61,457.2,457.56,2625.0,444.7795,444.9059,444.5073,444.8573,2625.0
2023-04-13 15:00:00,457.59,457.82,457.36,457.37,8875.0,444.8865,445.1101,444.6628,444.6726,8875.0
2023-04-13 15:10:00,457.47,457.48,457.08,457.36,3515.0,444.7698,444.7795,444.3906,444.6628,3515.0
2023-04-13 15:20:00,457.27,457.47,457.06,457.2,4800.0,444.5753,444.7698,444.3712,444.5073,4800.0
2023-04-13 15:30:00,457.19,457.19,456.75,456.75,6840.0,444.4976,444.4976,444.0698,444.0698,6840.0
2023-04-13 15:40:00,456.81,457.02,456.49,456.57,6009.0,444.1281,444.3323,443.817,443.8948,6009.0
2023-04-13 15:50:00,456.49,456.97,456.42,456.9,82581.0,443.817,444.2837,443.7489,444.2156,82581.0
2023-04-14 09:30:00,457.04,458.72,457.02,458.14,35351.0,444.3517,445.9851,444.3323,445.4212,35351.0
2023-04-14 09:40:00,458.31,459.7,457.53,459.62,20489.0,445.5865,446.9379,444.8281,446.8601,20489.0
2023-04-14 09:50:00,459.89,459.92,459.15,459.55,8315.0,447.1226,447.1518,446.4032,446.792,8315.0
2023-04-14 10:00:00,459.41,459.74,457.13,457.8,42053.0,446.6559,446.9768,444.4392,445.0906,42053.0
2023-04-14 10:10:00,457.93,458.76,457.08,457.09,21930.0,445.217,446.024,444.3906,444.4003,21930.0
2023-04-14 10:20:00,457.36,457.53,456.12,456.26,11998.0,444.6628,444.8281,443.4573,443.5934,11998.0
2023-04-14 10:30:00,456.37,456.94,455.73,456.94,6343.0,443.7003,444.2545,443.0781,444.2545,6343.0
2023-04-14 10:40:00,456.63,456.67,455.37,456.51,5693.0,443.9531,443.992,442.7281,443.8364,5693.0
2023-04-14 10:50:00,456.0,456.4,455.59,455.86,16349.0,443.3406,443.7295,442.942,443.2045,16349.0
2023-04-14 11:00:00,455.83,455.83,454.95,455.12,9458.0,443.1753,443.1753,442.3198,442.485,9458.0
2023-04-14 11:10:00,455.56,455.56,454.43,454.67,10411.0,442.9128,442.9128,441.8142,442.0475,10411.0
2023-04-14 11:20:00,454.8,454.89,454.11,454.35,4222.0,442.1739,442.2614,441.5031,441.7364,4222.0
2023-04-14 11:30:00,454.49,454.58,454.02,454.07,3677.0,441.8725,441.96,441.4156,441.4642,3677.0
2023-04-14 11:40:00,454.07,454.07,453.63,453.78,2849.0,441.4642,441.4642,441.0364,441.1822,2849.0
2023-04-14 11:50:00,453.76,454.07,453.53,454.07,5019.0,441.1628,441.4642,440.9392,441.4642,5019.0
2023-04-14 12:00:00,454.26,454.36,453.48,453.94,15273.0,441.6489,441.7461,440.8906,441.3378,15273.0
2023-04-14 12:10:00,453.97,453.97,453.52,453.69,3724.0,441.367,441.367,440.9295,441.0947,3724.0
2023-04-14 12:20:00,453.69,453.83,453.6,453.6,1933.0,441.0947,441.2308,441.0072,441.0072,1933.0
2023-04-14 12:30:00,453.5,453.7,453.44,453.64,800.0,440.91,441.1045,440.8517,441.0461,800.0
2023-04-14 12:40:00,453.4,453.65,452.69,453.08,7215.0,440.8128,441.0558,440.1225,440.5017,7215.0
2023-04-14 12:50:00,452.7,452.82,452.64,452.82,620.0,440.1322,440.2489,440.0739,440.2489,620.0
2023-04-14 13:00:00,453.37,453.5,453.37,453.42,806.0,440.7836,440.91,440.7836,440.8322,806.0
2023-04-14 13:10:00,453.57,453.94,453.4,453.77,5918.0,440.9781,441.3378,440.8128,441.1725,5918.0
2023-04-14 13:20:00,453.81,453.82,452.75,452.75,8600.0,441.2114,441.2211,440.1808,440.1808,8600.0
2023-04-14 13:30:00,452.65,452.65,451.93,451.94,6700.0,440.0836,440.0836,439.3836,439.3933,6700.0
2023-04-14 13:40:00,451.99,452.56,451.99,452.49,1518.0,439.4419,439.9961,439.4419,439.928,1518.0
2023-04-14 13:50:00,452.62,452.82,452.43,452.72,7751.0,440.0544,440.2489,439.8697,440.1517,7751.0
2023-04-14 14:00:00,452.79,453.08,452.44,453.08,3589.0,440.2197,440.5017,439.8794,440.5017,3589.0
2023-04-14 14:10:00,452.99,453.26,452.87,453.23,1525.0,440.4142,440.6767,440.2975,440.6475,1525.0
2023-04-14 14:20:00,453.06,453.54,453.06,453.48,4020.0,440.4822,440.9489,440.4822,440.8906,4020.0
2023-04-14 14:30:00,453.58,453.81,453.49,453.72,2317.0,440.9878,441.2114,440.9003,441.1239,2317.0
2023-04-14 14:40:00,453.58,453.7,453.29,453.66,4859.0,440.9878,441.1045,440.7058,441.0656,4859.0
2023-04-14 14:50:00,453.58,453.59,453.21,453.48,2207.0,440.9878,440.9975,440.6281,440.8906,2207.0
2023-04-14 15:00:00,453.4,453.48,452.82,453.0,6676.0,440.8128,440.8906,440.2489,440.4239,6676.0
2023-04-14 15:10:00,453.02,453.04,451.92,452.56,29457.0,440.4433,440.4628,439.3739,439.9961,29457.0
2023-04-14 15:20:00,452.55,453.45,452.18,453.39,6722.0,439.9864,440.8614,439.6267,440.8031,6722.0
2023-04-14 15:30:00,453.36,454.16,453.27,454.16,8080.0,440.7739,441.5517,440.6864,441.5517,8080.0
2023-04-14 15:40:00,454.2,454.39,453.96,454.26,19992.0,441.5906,441.7753,441.3572,441.6489,19992.0
2023-04-14 15:50:00,454.07,454.65,453.89,454.24,85825.0,441.4642,442.0281,441.2892,441.6295,85825.0
2023-04-17 09:30:00,455.2,455.28,454.24,454.64,20393.0,442.5628,442.6406,441.6295,442.0184,20393.0
2023-04-17 09:40:00,454.87,456.28,454.74,455.53,9675.0,442.242,443.6128,442.1156,442.8837,9675.0
2023-04-17 09:50:00,455.62,456.57,455.47,455.83,40384.0,442.9712,443.8948,442.8253,443.1753,40384.0
2023-04-17 10:00:00,455.93,456.36,455.37,455.53,8725.0,443.2725,443.6906,442.7281,442.8837,8725.0
2023-04-17 10:10:00,455.81,456.05,455.42,455.59,6169.0,443.1559,443.3892,442.7767,442.942,6169.0
2023-04-17 10:20:00,455.77,456.29,455.54,456.05,5214.0,443.117,443.6226,442.8934,443.3892,5214.0
2023-04-17 10:30:00,456.13,456.62,455.21,455.47,8624.0,443.467,443.9434,442.5725,442.8253,8624.0
2023-04-17 10:40:00,455.28,455.56,454.92,455.42,11844.0,442.6406,442.9128,442.2906,442.7767,11844.0
2023-04-17 10:50:00,455.49,455.81,455.31,455.46,5839.0,442.8448,443.1559,442.6698,442.8156,5839.0
2023-04-17 11:00:00,455.55,455.72,455.06,455.27,82149.0,442.9031,443.0684,442.4267,442.6309,82149.0
2023-04-17 11:10:00,455.3,455.53,454.84,455.28,3905.0,442.66,442.8837,442.2128,442.6406,3905.0
2023-04-17 11:20:00,455.36,455.83,455.22,455.22,4072.0,442.7184,443.1753,442.5823,442.5823,4072.0
2023-04-17 11:30:00,455.24,455.25,454.17,454.31,23184.0,442.6017,442.6114,441.5614,441.6975,23184.0
2023-04-17 11:40:00,454.48,454.91,454.29,454.91,11524.0,441.8628,442.2809,441.6781,442.2809,11524.0
2023-04-17 11:50:00,454.95,455.29,454.95,454.96,2780.0,442.3198,442.6503,442.3198,442.3295,2780.0
2023-04-17 12:00:00,454.99,455.19,454.96,455.09,4010.0,442.3586,442.5531,442.3295,442.4559,4010.0
2023-04-17 12:10:00,455.27,455.31,454.8,455.04,7425.0,442.6309,442.6698,442.1739,442.4073,7425.0
2023-04-17 12:20:00,454.94,455.07,454.66,455.05,4533.0,442.31,442.4364,442.0378,442.417,4533.0
2023-04-17 12:30:00,455.08,455.53,455.01,455.24,4325.0,442.4461,442.8837,442.3781,442.6017,4325.0
2023-04-17 12:40:00,455.26,455.27,454.95,454.96,1629.0,442.6211,442.6309,442.3198,442.3295,1629.0
2023-04-17 12:50:00,454.9,455.02,454.71,454.98,3257.0,442.2711,442.3878,442.0864,442.3489,3257.0
2023-04-17 13:00:00,454.81,455.0,454.62,454.67,1365.0,442.1836,442.3684,441.9989,442.0475,1365.0
2023-04-17 13:10:00,454.54,455.49,454.52,455.36,7658.0,441.9211,442.8448,441.9017,442.7184,7658.0
2023-04-17 13:20:00,455.35,455.35,454.93,455.04,1549.0,442.7086,442.7086,442.3003,442.4073,1549.0
2023-04-17 13:30:00,455.1,455.33,455.1,455.23,1757.0,442.4656,442.6892,442.4656,442.592,1757.0
2023-04-17 13:40:00,455.13,455.13,454.93,454.98,1363.0,442.4948,442.4948,442.3003,442.3489,1363.0
2023-04-17 13:50:00,454.86,454.86,454.17,454.25,4459.0,442.2323,442.2323,441.5614,441.6392,4459.0
2023-04-17 14:00:00,454.2,454.2,453.94,454.12,2583.0,441.5906,441.5906,441.3378,441.5128,2583.0
2023-04-17 14:10:00,454.23,454.65,454.2,454.63,2074.0,441.6197,442.0281,441.5906,442.0086,2074.0
2023-04-17 14:20:00,454.57,454.93,454.57,454.93,3549.0,441.9503,442.3003,441.9503,442.3003,3549.0
2023-04-17 14:30:00,455.02,455.33,454.94,455.25,2476.0,442.3878,442.6892,442.31,442.6114,2476.0
2023-04-17 14:40:00,455.32,456.12,455.32,456.12,10772.0,442.6795,443.4573,442.6795,443.4573,10772.0
2023-04-17 14:50:00,456.25,456.67,456.25,456.63,6025.0,443.5837,443.992,443.5837,443.9531,6025.0
2023-04-17 15:00:00,456.62,457.49,456.62,457.45,3263.0,443.9434,444.7892,443.9434,444.7503,3263.0
2023-04-17 15:10:00,457.48,457.57,457.19,457.53,4498.0,444.7795,444.867,444.4976,444.8281,4498.0
2023-04-17 15:20:00,457.53,457.71,457.39,457.67,5711.0,444.8281,445.0031,444.692,444.9642,5711.0
2023-04-17 15:30:00,457.68,457.68,457.01,457.01,9548.0,444.974,444.974,444.3226,444.3226,9548.0
2023-04-17 15:40:00,456.97,457.1,456.72,457.08,3072.0,444.2837,444.4101,444.0406,444.3906,3072.0
2023-04-17 15:50:00,457.26,457.99,457.18,457.94,27460.0,444.5656,445.2754,444.4878,445.2267,27460.0
2023-04-18 09:30:00,459.87,459.87,458.64,459.68,27485.0,447.1032,447.1032,445.9073,446.9184,27485.0
2023-04-18 09:40:00,459.6,460.36,459.29,459.29,7460.0,446.8407,447.5796,446.5393,446.5393,7460.0
2023-04-18 09:50:00,459.17,459.27,457.23,457.27,10844.0,446.4226,446.5198,444.5365,444.5753,10844.0
2023-04-18 10:00:00,457.36,457.84,456.96,457.74,17483.0,444.6628,445.1295,444.274,445.0323,17483.0
2023-04-18 10:10:00,457.73,458.05,457.24,458.05,8502.0,445.0226,445.3337,444.5462,445.3337,8502.0
2023-04-18 10:20:00,458.14,458.6,457.23,457.23,14818.0,445.4212,445.8684,444.5365,444.5365,14818.0
2023-04-18 10:30:00,456.78,457.24,456.51,456.75,8633.0,444.0989,444.5462,443.8364,444.0698,8633.0
2023-04-18 10:40:00,457.08,457.3,456.9,456.9,8251.0,444.3906,444.6045,444.2156,444.2156,8251.0
2023-04-18 10:50:00,456.9,457.11,456.22,456.7,23117.0,444.2156,444.4198,443.5545,444.0212,23117.0
2023-04-18 11:00:00,456.79,457.05,456.23,456.37,18882.0,444.1087,444.3615,443.5642,443.7003,18882.0
2023-04-18 11:10:00,456.28,456.51,455.81,456.17,17344.0,443.6128,443.8364,443.1559,443.5059,17344.0
2023-04-18 11:20:00,456.21,456.56,455.82,456.56,17398.0,443.5448,443.8851,443.1656,443.8851,17398.0
2023-04-18 11:30:00,456.58,456.86,455.73,455.73,10102.0,443.9045,444.1767,443.0781,443.0781,10102.0
2023-04-18 11:40:00,455.7,456.35,455.6,456.17,9151.0,443.0489,443.6809,442.9517,443.5059,9151.0
2023-04-18 11:50:00,456.02,456.02,455.6,455.83,16810.0,443.36,443.36,442.9517,443.1753,16810.0
2023-04-18 12:00:00,455.85,456.29,455.75,456.29,10386.0,443.1948,443.6226,443.0975,443.6226,10386.0
2023-04-18 12:10:00,456.29,456.62,456.17,456.35,12495.0,443.6226,443.9434,443.5059,443.6809,12495.0
2023-04-18 12:20:00,456.4,456.44,456.15,456.44,6700.0,443.7295,443.7684,443.4864,443.7684,6700.0
2023-04-18 12:30:00,456.65,456.72,456.44,456.58,7906.0,443.9726,444.0406,443.7684,443.9045,7906.0
2023-04-18 12:40:00,456.35,456.62,456.35,456.54,8302.0,443.6809,443.9434,443.6809,443.8656,8302.0
2023-04-18 12:50:00,456.6,456.65,455.78,455.97,28583.0,443.9239,443.9726,443.1267,443.3114,28583.0
2023-04-18 13:00:00,456.0,456.36,455.73,456.36,6369.0,443.3406,443.6906,443.0781,443.6906,6369.0
2023-04-18 13:10:00,456.05,456.09,455.67,455.67,9927.0,443.3892,443.4281,443.0198,443.0198,9927.0
2023-04-18 13:20:00,455.6,455.77,455.52,455.66,1254.0,442.9517,443.117,442.8739,443.01,1254.0
2023-04-18 13:30:00,455.44,455.88,455.35,455.88,6305.0,442.7962,443.2239,442.7086,443.2239,6305.0
2023-04-18 13:40:00,455.87,456.25,455.86,456.2,1342.0,443.2142,443.5837,443.2045,443.5351,1342.0
2023-04-18 13:50:00,456.13,456.3,455.74,455.76,1720.0,443.467,443.6323,443.0878,443.1073,1720.0
2023-04-18 14:00:00,455.67,455.89,455.51,455.67,10054.0,443.0198,443.2337,442.8642,443.0198,10054.0
2023-04-18 14:10:00,455.79,456.15,455.7,455.72,9688.0,443.1364,443.4864,443.0489,443.0684,9688.0
2023-04-18 14:20:00,455.9,456.44,455.9,456.33,1468.0,443.2434,443.7684,443.2434,443.6614,1468.0
2023-04-18 14:30:00,456.25,456.47,456.25,456.36,2143.0,443.5837,443.7976,443.5837,443.6906,2143.0
2023-04-18 14:40:00,456.38,456.39,455.01,455.5,21975.0,443.7101,443.7198,442.3781,442.8545,21975.0
2023-04-18 14:50:00,455.43,455.92,455.43,455.88,3100.0,442.7864,443.2628,442.7864,443.2239,3100.0
2023-04-18 15:00:00,456.07,456.57,455.99,456.46,4637.0,443.4087,443.8948,443.3309,443.7878,4637.0
2023-04-18 15:10:00,456.54,456.86,456.49,456.65,5401.0,443.8656,444.1767,443.817,443.9726,5401.0
2023-04-18 15:20:00,456.68,456.71,456.19,456.34,3432.0,444.0017,444.0309,443.5253,443.6712,3432.0
2023-04-18 15:30:00,456.39,456.67,456.38,456.61,3893.0,443.7198,443.992,443.7101,443.9337,3893.0
2023-04-18 15:40:00,456.56,456.98,456.49,456.92,3633.0,443.8851,444.2934,443.817,444.2351,3633.0
2023-04-18 15:50:00,456.82,457.46,456.82,457.14,20456.0,444.1378,444.7601,444.1378,444.449,20456.0
2023-04-19 09:30:00,455.1,455.71,454.45,455.05,36776.0,442.4656,443.0587,441.8336,442.417,36776.0
2023-04-19 09:40:00,455.03,455.15,454.41,454.64,7382.0,442.3975,442.5142,441.7947,442.0184,7382.0
2023-04-19 09:50:00,454.67,455.56,454.57,454.65,10075.0,442.0475,442.9128,441.9503,442.0281,10075.0
2023-04-19 10:00:00,454.68,455.28,454.57,455.17,15085.0,442.0572,442.6406,441.9503,442.5336,15085.0
2023-04-19 10:10:00,455.41,455.9,455.28,455.67,9957.0,442.767,443.2434,442.6406,443.0198,9957.0
2023-04-19 10:20:00,455.75,456.05,455.3,455.56,14520.0,443.0975,443.3892,442.66,442.9128,14520.0
2023-04-19 10:30:00,455.47,456.13,455.45,456.03,3860.0,442.8253,443.467,442.8059,443.3698,3860.0
2023-04-19 10:40:00,456.06,456.52,455.73,456.05,14270.0,443.3989,443.8462,443.0781,443.3892,14270.0
2023-04-19 10:50:00,456.04,456.46,456.04,456.11,1203.0,443.3795,443.7878,443.3795,443.4475,1203.0
2023-04-19 11:00:00,456.14,456.21,455.54,455.54,13476.0,443.4767,443.5448,442.8934,442.8934,13476.0
2023-04-19 11:10:00,455.48,455.77,455.43,455.77,1754.0,442.835,443.117,442.7864,443.117,1754.0
2023-04-19 11:20:00,455.66,455.67,455.22,455.29,4931.0,443.01,443.0198,442.5823,442.6503,4931.0
2023-04-19 11:30:00,455.12,455.24,454.81,455.24,1699.0,442.485,442.6017,442.1836,442.6017,1699.0
2023-04-19 11:40:00,455.32,455.32,454.86,454.86,906.0,442.6795,442.6795,442.2323,442.2323,906.0
2023-04-19 11:50:00,454.96,455.34,454.91,455.17,8830.0,442.3295,442.6989,442.2809,442.5336,8830.0
2023-04-19 12:00:00,455.34,455.57,455.05,455.06,7010.0,442.6989,442.9225,442.417,442.4267,7010.0
2023-04-19 12:10:00,455.21,455.67,455.21,455.66,1870.0,442.5725,443.0198,442.5725,443.01,1870.0
2023-04-19 12:20:00,455.69,455.88,455.6,455.88,700.0,443.0392,443.2239,442.9517,443.2239,700.0
2023-04-19 12:30:00,455.87,456.24,455.77,456.18,2657.0,443.2142,443.5739,443.117,443.5156,2657.0
2023-04-19 12:40:00,456.16,456.42,456.16,456.16,1194.0,443.4962,443.7489,443.4962,443.4962,1194.0
2023-04-19 12:50:00,456.2,456.7,456.2,456.65,2653.0,443.5351,444.0212,443.5351,443.9726,2653.0
2023-04-19 13:00:00,456.66,457.31,456.54,457.27,3566.0,443.9823,444.6142,443.8656,444.5753,3566.0
2023-04-19 13:10:00,457.3,457.45,456.62,456.66,13465.0,444.6045,444.7503,443.9434,443.9823,13465.0
2023-04-19 13:20:00,456.76,457.15,456.56,457.15,6461.0,444.0795,444.4587,443.8851,444.4587,6461.0
2023-04-19 13:30:00,457.28,457.33,457.02,457.09,5639.0,444.5851,444.6337,444.3323,444.4003,5639.0
2023-04-19 13:40:00,457.16,457.32,457.01,457.15,1497.0,444.4684,444.624,444.3226,444.4587,1497.0
2023-04-19 13:50:00,457.26,457.75,457.26,457.75,2465.0,444.5656,445.042,444.5656,445.042,2465.0
2023-04-19 14:00:00,458.18,458.35,457.73,457.83,5383.0,445.4601,445.6254,445.0226,445.1198,5383.0
2023-04-19 14:10:00,457.92,457.99,457.76,457.87,1973.0,445.2073,445.2754,445.0517,445.1587,1973.0
2023-04-19 14:20:00,458.02,458.37,457.91,458.37,2742.0,445.3045,445.6448,445.1976,445.6448,2742.0
2023-04-19 14:30:00,458.48,458.52,458.02,458.03,3465.0,445.7518,445.7906,445.3045,445.3142,3465.0
2023-04-19 14:40:00,458.11,458.11,457.77,457.94,2445.0,445.392,445.392,445.0615,445.2267,2445.0
2023-04-19 14:50:00,458.07,458.13,457.97,458.12,2177.0,445.3531,445.4115,445.2559,445.4017,2177.0
2023-04-19 15:00:00,458.17,458.29,457.99,458.29,2329.0,445.4504,445.567,445.2754,445.567,2329.0
2023-04-19 15:10:00,458.28,458.63,458.24,458.32,2824.0,445.5573,445.8976,445.5184,445.5962,2824.0
2023-04-19 15:20:00,458.31,458.55,458.28,458.37,2718.0,445.5865,445.8198,445.5573,445.6448,2718.0
2023-04-19 15:30:00,458.34,458.6,457.92,457.92,2688.0,445.6156,445.8684,445.2073,445.2073,2688.0
2023-04-19 15:40:00,458.02,458.15,457.21,457.44,5183.0,445.3045,445.4309,444.517,444.7406,5183.0
2023-04-19 15:50:00,457.45,458.1,457.34,457.99,32271.0,444.7503,445.3823,444.6434,445.2754,32271.0
2023-04-20 09:30:00,454.8,455.94,454.8,455.58,13782.0,442.1739,443.2823,442.1739,442.9323,13782.0
2023-04-20 09:40:00,455.44,456.43,455.32,456.04,23879.0,442.7962,443.7587,442.6795,443.3795,23879.0
2023-04-20 09:50:00,456.07,456.17,455.25,455.84,25952.0,443.4087,443.5059,442.6114,443.185,25952.0
2023-04-20 10:00:00,455.99,456.21,455.65,455.83,12450.0,443.3309,443.5448,443.0003,443.1753,12450.0
2023-04-20 10:10:00,456.17,457.25,456.17,456.86,10177.0,443.5059,444.5559,443.5059,444.1767,10177.0
2023-04-20 10:20:00,457.25,457.8,457.02,457.65,10410.0,444.5559,445.0906,444.3323,444.9448,10410.0
2023-04-20 10:30:00,457.81,458.27,457.64,457.73,2704.0,445.1004,445.5476,444.9351,445.0226,2704.0
2023-04-20 10:40:00,457.79,458.07,457.65,457.87,1690.0,445.0809,445.3531,444.9448,445.1587,1690.0
2023-04-20 10:50:00,457.79,458.15,457.71,457.92,900.0,445.0809,445.4309,445.0031,445.2073,900.0
2023-04-20 11:00:00,458.1,458.1,457.18,457.68,1742.0,445.3823,445.3823,444.4878,444.974,1742.0
2023-04-20 11:10:00,457.89,457.89,456.86,456.91,15230.0,445.1781,445.1781,444.1767,444.2253,15230.0
2023-04-20 11:20:00,456.76,456.78,456.4,456.4,1045.0,444.0795,444.0989,443.7295,443.7295,1045.0
2023-04-20 11:30:00,456.49,456.49,456.06,456.34,2108.0,443.817,443.817,443.3989,443.6712,2108.0
2023-04-20 11:40:00,456.12,456.73,456.1,456.73,1335.0,443.4573,444.0503,443.4378,444.0503,1335.0
2023-04-20 11:50:00,456.54,456.7,456.33,456.4,4873.0,443.8656,444.0212,443.6614,443.7295,4873.0
2023-04-20 12:00:00,456.39,456.5,455.87,456.22,5067.0,443.7198,443.8267,443.2142,443.5545,5067.0
2023-04-20 12:10:00,456.66,456.72,456.56,456.58,1704.0,443.9823,444.0406,443.8851,443.9045,1704.0
2023-04-20 12:20:00,456.64,457.04,456.64,456.84,3239.0,443.9628,444.3517,443.9628,444.1573,3239.0
2023-04-20 12:30:00,457.06,457.12,456.79,456.87,1227.0,444.3712,444.4295,444.1087,444.1865,1227.0
2023-04-20 12:40:00,456.92,457.36,456.92,457.18,2503.0,444.2351,444.6628,444.2351,444.4878,2503.0
2023-04-20 12:50:00,457.25,457.68,457.24,457.63,3439.0,444.5559,444.974,444.5462,444.9254,3439.0
2023-04-20 13:00:00,457.67,457.94,457.54,457.87,2537.0,444.9642,445.2267,444.8379,445.1587,2537.0
2023-04-20 13:10:00,457.8,458.05,457.69,457.8,7830.0,445.0906,445.3337,444.9837,445.0906,7830.0
2023-04-20 13:20:00,457.66,458.04,457.63,457.92,1425.0,444.9545,445.324,444.9254,445.2073,1425.0
2023-04-20 13:30:00,457.96,458.07,457.68,457.68,1751.0,445.2462,445.3531,444.974,444.974,1751.0
2023-04-20 13:40:00,457.65,457.7,457.65,457.65,1342.0,444.9448,444.9934,444.9448,444.9448,1342.0
2023-04-20 13:50:00,457.72,458.06,457.47,457.52,3859.0,445.0129,445.3434,444.7698,444.8184,3859.0
2023-04-20 14:00:00,457.53,457.63,456.99,457.35,16439.0,444.8281,444.9254,444.3031,444.6531,16439.0
2023-04-20 14:10:00,457.44,457.48,457.11,457.26,1438.0,444.7406,444.7795,444.4198,444.5656,1438.0
2023-04-20 14:20:00,457.17,457.36,457.03,457.1,1763.0,444.4781,444.6628,444.342,444.4101,1763.0
2023-04-20 14:30:00,457.06,457.11,456.02,456.17,18031.0,444.3712,444.4198,443.36,443.5059,18031.0
2023-04-20 14:40:00,456.17,456.29,455.68,455.95,15635.0,443.5059,443.6226,443.0295,443.292,15635.0
2023-04-20 14:50:00,455.97,456.34,455.92,456.22,4537.0,443.3114,443.6712,443.2628,443.5545,4537.0
2023-04-20 15:00:00,456.29,456.51,455.73,455.88,5183.0,443.6226,443.8364,443.0781,443.2239,5183.0
2023-04-20 15:10:00,455.62,455.66,454.95,455.2,3200.0,442.9712,443.01,442.3198,442.5628,3200.0
2023-04-20 15:20:00,455.03,455.41,454.95,455.01,4092.0,442.3975,442.767,442.3198,442.3781,4092.0
2023-04-20 15:30:00,455.07,455.74,455.07,455.55,7454.0,442.4364,443.0878,442.4364,442.9031,7454.0
2023-04-20 15:40:00,455.64,455.71,455.22,455.46,2565.0,442.9906,443.0587,442.5823,442.8156,2565.0
2023-04-20 15:50:00,455.53,456.62,455.33,456.35,57219.0,442.8837,443.9434,442.6892,443.6809,57219.0
2023-04-21 09:30:00,456.82,457.15,455.1,455.17,11561.0,444.1378,444.4587,442.4656,442.5336,11561.0
2023-04-21 09:40:00,455.42,456.21,455.13,456.21,10068.0,442.7767,443.5448,442.4948,443.5448,10068.0
2023-04-21 09:50:00,456.02,456.02,454.87,455.12,3013.0,443.36,443.36,442.242,442.485,3013.0
2023-04-21 10:00:00,454.6,455.3,453.93,454.83,14615.0,441.9795,442.66,441.3281,442.2031,14615.0
2023-04-21 10:10:00,454.87,455.77,454.67,455.76,16135.0,442.242,443.117,442.0475,443.1073,16135.0
2023-04-21 10:20:00,455.76,456.18,455.43,455.84,19247.0,443.1073,443.5156,442.7864,443.185,19247.0
2023-04-21 10:30:00,455.73,456.14,454.72,454.75,3553.0,443.0781,443.4767,442.0961,442.1253,3553.0
2023-04-21 10:40:00,454.64,454.66,452.48,453.42,30377.0,442.0184,442.0378,439.9183,440.8322,30377.0
2023-04-21 10:50:00,453.52,453.52,453.08,453.12,8200.0,440.9295,440.9295,440.5017,440.5406,8200.0
2023-04-21 11:00:00,453.08,454.81,453.08,454.47,31349.0,440.5017,442.1836,440.5017,441.8531,31349.0
2023-04-21 11:10:00,454.47,454.7,454.15,454.7,10493.0,441.8531,442.0767,441.542,442.0767,10493.0
2023-04-21 11:20:00,454.6,454.68,454.1,454.68,7905.0,441.9795,442.0572,441.4934,442.0572,7905.0
2023-04-21 11:30:00,454.67,455.11,454.33,454.55,12122.0,442.0475,442.4753,441.717,441.9309,12122.0
2023-04-21 11:40:00,454.65,455.36,454.05,454.05,25460.0,442.0281,442.7184,441.4447,441.4447,25460.0
2023-04-21 11:50:00,454.02,454.9,454.02,454.88,8750.0,441.4156,442.2711,441.4156,442.2517,8750.0
2023-04-21 12:00:00,454.91,455.58,454.91,455.08,13149.0,442.2809,442.9323,442.2809,442.4461,13149.0
2023-04-21 12:10:00,455.19,455.5,455.01,455.4,4800.0,442.5531,442.8545,442.3781,442.7573,4800.0
2023-04-21 12:20:00,455.43,455.43,454.49,454.49,13842.0,442.7864,442.7864,441.8725,441.8725,13842.0
2023-04-21 12:30:00,454.72,454.72,454.29,454.34,7608.0,442.0961,442.0961,441.6781,441.7267,7608.0
2023-04-21 12:40:00,454.36,454.8,454.3,454.55,3000.0,441.7461,442.1739,441.6878,441.9309,3000.0
2023-04-21 12:50:00,454.54,455.04,454.54,454.9,8630.0,441.9211,442.4073,441.9211,442.2711,8630.0
2023-04-21 13:00:00,454.92,455.25,454.8,455.21,7573.0,442.2906,442.6114,442.1739,442.5725,7573.0
2023-04-21 13:10:00,455.19,455.19,454.61,454.66,2292.0,442.5531,442.5531,441.9892,442.0378,2292.0
2023-04-21 13:20:00,454.66,454.81,454.43,454.58,7225.0,442.0378,442.1836,441.8142,441.96,7225.0
2023-04-21 13:30:00,454.61,455.44,454.61,455.44,5720.0,441.9892,442.7962,441.9892,442.7962,5720.0
2023-04-21 13:40:00,455.56,456.04,455.56,456.03,17272.0,442.9128,443.3795,442.9128,443.3698,17272.0
2023-04-21 13:50:00,456.08,456.2,455.93,456.18,11686.0,443.4184,443.5351,443.2725,443.5156,11686.0
2023-04-21 14:00:00,456.22,456.63,456.22,456.55,5892.0,443.5545,443.9531,443.5545,443.8753,5892.0
2023-04-21 14:10:00,456.63,456.79,456.47,456.59,1891.0,443.9531,444.1087,443.7976,443.9142,1891.0
2023-04-21 14:20:00,456.53,456.76,456.42,456.61,9717.0,443.8559,444.0795,443.7489,443.9337,9717.0
2023-04-21 14:30:00,456.71,456.77,456.14,456.15,13343.0,444.0309,444.0892,443.4767,443.4864,13343.0
2023-04-21 14:40:00,456.17,456.27,455.87,456.06,6255.0,443.5059,443.6031,443.2142,443.3989,6255.0
2023-04-21 14:50:00,455.98,456.36,455.98,456.36,2500.0,443.3212,443.6906,443.3212,443.6906,2500.0
2023-04-21 15:00:00,456.27,456.42,455.64,455.95,8614.0,443.6031,443.7489,442.9906,443.292,8614.0
2023-04-21 15:10:00,456.0,456.0,455.52,455.72,12055.0,443.3406,443.3406,442.8739,443.0684,12055.0
2023-04-21 15:20:00,455.7,455.83,455.39,455.55,6950.0,443.0489,443.1753,442.7475,442.9031,6950.0
2023-04-21 15:30:00,455.61,455.87,455.49,455.79,3281.0,442.9614,443.2142,442.8448,443.1364,3281.0
2023-04-21 15:40:00,455.73,455.86,455.4,455.61,6504.0,443.0781,443.2045,442.7573,442.9614,6504.0
2023-04-21 15:50:00,455.78,456.26,455.78,456.12,22385.0,443.1267,443.5934,443.1267,443.4573,22385.0
2023-04-24 09:30:00,455.74,457.1,455.71,456.21,37970.0,443.0878,444.4101,443.0587,443.5448,37970.0
2023-04-24 09:40:00,456.44,457.27,456.44,457.23,10988.0,443.7684,444.5753,443.7684,444.5365,10988.0
2023-04-24 09:50:00,457.19,457.49,457.03,457.11,3765.0,444.4976,444.7892,444.342,444.4198,3765.0
2023-04-24 10:00:00,457.15,457.59,456.7,457.06,4847.0,444.4587,444.8865,444.0212,444.3712,4847.0
2023-04-24 10:10:00,457.07,458.08,457.07,457.89,17236.0,444.3809,445.3629,444.3809,445.1781,17236.0
2023-04-24 10:20:00,457.76,458.06,457.65,457.89,15682.0,445.0517,445.3434,444.9448,445.1781,15682.0
2023-04-24 10:30:00,458.31,458.31,456.84,457.11,15877.0,445.5865,445.5865,444.1573,444.4198,15877.0
2023-04-24 10:40:00,456.97,457.17,455.62,455.88,22200.0,444.2837,444.4781,442.9712,443.2239,22200.0
2023-04-24 10:50:00,455.91,456.02,455.18,455.19,4580.0,443.2531,443.36,442.5434,442.5531,4580.0
2023-04-24 11:00:00,455.22,455.29,454.88,454.94,9228.0,442.5823,442.6503,442.2517,442.31,9228.0
2023-04-24 11:10:00,454.84,454.92,454.2,454.45,4338.0,442.2128,442.2906,441.5906,441.8336,4338.0
2023-04-24 11:20:00,454.46,454.8,454.4,454.61,12088.0,441.8434,442.1739,441.785,441.9892,12088.0
2023-04-24 11:30:00,454.62,455.19,454.62,454.8,7392.0,441.9989,442.5531,441.9989,442.1739,7392.0
2023-04-24 11:40:00,454.87,454.89,454.43,454.89,6056.0,442.242,442.2614,441.8142,442.2614,6056.0
2023-04-24 11:50:00,454.8,454.85,454.59,454.59,4062.0,442.1739,442.2225,441.9697,441.9697,4062.0
2023-04-24 12:00:00,454.54,455.01,454.54,454.8,3597.0,441.9211,442.3781,441.9211,442.1739,3597.0
2023-04-24 12:10:00,454.69,454.69,454.27,454.68,13696.0,442.067,442.067,441.6586,442.0572,13696.0
2023-04-24 12:20:00,454.67,455.34,454.67,455.3,16156.0,442.0475,442.6989,442.0475,442.66,16156.0
2023-04-24 12:30:00,455.21,455.59,455.2,455.58,2841.0,442.5725,442.942,442.5628,442.9323,2841.0
2023-04-24 12:40:00,455.66,455.69,455.28,455.39,5842.0,443.01,443.0392,442.6406,442.7475,5842.0
2023-04-24 12:50:00,455.53,455.63,455.36,455.54,5138.0,442.8837,442.9809,442.7184,442.8934,5138.0
2023-04-24 13:00:00,455.49,455.53,455.19,455.3,5250.0,442.8448,442.8837,442.5531,442.66,5250.0
2023-04-24 13:10:00,455.15,455.51,455.15,455.38,3467.0,442.5142,442.8642,442.5142,442.7378,3467.0
2023-04-24 13:20:00,455.44,455.73,455.36,455.67,5431.0,442.7962,443.0781,442.7184,443.0198,5431.0
2023-04-24 13:30:00,455.79,456.11,455.76,456.02,13719.0,443.1364,443.4475,443.1073,443.36,13719.0
2023-04-24 13:40:00,456.01,456.13,455.86,456.0,3493.0,443.3503,443.467,443.2045,443.3406,3493.0
2023-04-24 13:50:00,456.08,456.29,456.05,456.14,5925.0,443.4184,443.6226,443.3892,443.4767,5925.0
2023-04-24 14:00:00,456.2,456.24,455.58,455.7,15918.0,443.5351,443.5739,442.9323,443.0489,15918.0
2023-04-24 14:10:00,455.51,455.59,455.17,455.23,19371.0,442.8642,442.942,442.5336,442.592,19371.0
2023-04-24 14:20:00,455.17,455.27,454.96,455.14,5699.0,442.5336,442.6309,442.3295,442.5045,5699.0
2023-04-24 14:30:00,455.33,455.34,454.98,454.98,3625.0,442.6892,442.6989,442.3489,442.3489,3625.0
2023-04-24 14:40:00,455.1,455.22,454.98,455.22,2601.0,442.4656,442.5823,442.3489,442.5823,2601.0
2023-04-24 14:50:00,455.24,455.4,455.2,455.29,1232.0,442.6017,442.7573,442.5628,442.6503,1232.0
2023-04-24 15:00:00,455.41,455.73,455.4,455.73,11277.0,442.767,443.0781,442.7573,443.0781,11277.0
2023-04-24 15:10:00,455.7,456.21,455.63,455.84,13636.0,443.0489,443.5448,442.9809,443.185,13636.0
2023-04-24 15:20:00,455.85,455.93,455.66,455.87,7308.0,443.1948,443.2725,443.01,443.2142,7308.0
2023-04-24 15:30:00,455.77,455.86,455.56,455.56,3439.0,443.117,443.2045,442.9128,442.9128,3439.0
2023-04-24 15:40:00,455.61,456.08,455.61,456.05,6281.0,442.9614,443.4184,442.9614,443.3892,6281.0
2023-04-24 15:50:00,456.17,456.36,455.72,456.22,38357.0,443.5059,443.6906,443.0684,443.5545,38357.0
2023-04-25 09:30:00,453.13,453.88,452.81,452.93,18133.0,440.5503,441.2795,440.2392,440.3558,18133.0
2023-04-25 09:40:00,453.37,453.48,451.4,451.83,33414.0,440.7836,440.8906,438.8683,439.2864,33414.0
2023-04-25 09:50:00,451.61,452.59,451.61,452.41,5967.0,439.0725,440.0253,439.0725,439.8503,5967.0
2023-04-25 10:00:00,452.62,453.28,452.55,452.55,6694.0,440.0544,440.6961,439.9864,439.9864,6694.0
2023-04-25 10:10:00,452.25,452.26,451.24,451.95,21732.0,439.6947,439.7044,438.7127,439.403,21732.0
2023-04-25 10:20:00,451.96,451.96,451.39,451.46,13975.0,439.4128,439.4128,438.8586,438.9266,13975.0
2023-04-25 10:30:00,451.67,451.74,450.86,451.05,6162.0,439.1308,439.1989,438.3433,438.528,6162.0
2023-04-25 10:40:00,450.93,451.29,450.69,451.19,10501.0,438.4114,438.7614,438.178,438.6641,10501.0
2023-04-25 10:50:00,451.57,452.0,451.57,451.95,2767.0,439.0336,439.4517,439.0336,439.403,2767.0
2023-04-25 11:00:00,452.07,452.2,451.77,452.2,7595.0,439.5197,439.6461,439.228,439.6461,7595.0
2023-04-25 11:10:00,452.25,452.51,452.25,452.44,6647.0,439.6947,439.9475,439.6947,439.8794,6647.0
2023-04-25 11:20:00,452.63,452.64,451.88,451.96,16552.0,440.0642,440.0739,439.335,439.4128,16552.0
2023-04-25 11:30:00,451.72,451.79,451.16,451.31,6625.0,439.1794,439.2475,438.635,438.7808,6625.0
2023-04-25 11:40:00,451.35,451.37,450.93,451.37,4801.0,438.8197,438.8391,438.4114,438.8391,4801.0
2023-04-25 11:50:00,451.21,451.21,450.75,450.94,8106.0,438.6836,438.6836,438.2364,438.4211,8106.0
2023-04-25 12:00:00,450.89,451.07,450.69,450.85,20429.0,438.3725,438.5475,438.178,438.3336,20429.0
2023-04-25 12:10:00,450.88,451.04,450.56,450.99,15087.0,438.3627,438.5183,438.0516,438.4697,15087.0
2023-04-25 12:20:00,451.26,451.35,450.73,450.78,5501.0,438.7322,438.8197,438.2169,438.2655,5501.0
2023-04-25 12:30:00,450.71,450.79,450.56,450.61,9718.0,438.1975,438.2752,438.0516,438.1002,9718.0
2023-04-25 12:40:00,450.73,451.08,450.73,450.75,1905.0,438.2169,438.5572,438.2169,438.2364,1905.0
2023-04-25 12:50:00,450.53,450.6,450.03,450.25,2917.0,438.0225,438.0905,437.5363,437.7502,2917.0
2023-04-25 13:00:00,450.18,450.45,449.71,449.71,2937.0,437.6822,437.9447,437.2252,437.2252,2937.0
2023-04-25 13:10:00,449.69,449.73,447.79,448.49,10383.0,437.2058,437.2447,435.3585,436.0391,10383.0
2023-04-25 13:20:00,448.34,448.52,447.95,448.5,13431.0,435.8933,436.0683,435.5141,436.0488,13431.0
2023-04-25 13:30:00,448.44,448.96,448.2,448.79,7505.0,435.9905,436.496,435.7571,436.3308,7505.0
2023-04-25 13:40:00,448.7,448.77,448.3,448.47,4068.0,436.2433,436.3113,435.8544,436.0197,4068.0
2023-04-25 13:50:00,448.54,448.72,448.31,448.69,6998.0,436.0877,436.2627,435.8641,436.2335,6998.0
2023-04-25 14:00:00,448.6,448.6,448.31,448.55,2691.0,436.146,436.146,435.8641,436.0974,2691.0
2023-04-25 14:10:00,448.56,448.88,448.51,448.58,4310.0,436.1072,436.4183,436.0585,436.1266,4310.0
2023-04-25 14:20:00,448.57,449.23,448.54,449.23,2151.0,436.1169,436.7586,436.0877,436.7586,2151.0
2023-04-25 14:30:00,449.37,449.53,449.24,449.38,2875.0,436.8947,437.0502,436.7683,436.9044,2875.0
2023-04-25 14:40:00,449.28,449.28,448.37,448.81,10501.0,436.8072,436.8072,435.9224,436.3502,10501.0
2023-04-25 14:50:00,448.89,448.92,448.22,448.42,2810.0,436.428,436.4572,435.7766,435.971,2810.0
2023-04-25 15:00:00,448.33,448.77,448.23,448.59,2685.0,435.8835,436.3113,435.7863,436.1363,2685.0
2023-04-25 15:10:00,448.69,448.95,448.51,448.88,2200.0,436.2335,436.4863,436.0585,436.4183,2200.0
2023-04-25 15:20:00,448.92,449.29,448.61,448.68,5322.0,436.4572,436.8169,436.1558,436.2238,5322.0
2023-04-25 15:30:00,448.71,448.88,448.23,448.23,6125.0,436.253,436.4183,435.7863,435.7863,6125.0
2023-04-25 15:40:00,448.36,448.36,447.71,447.9,12646.0,435.9127,435.9127,435.2807,435.4655,12646.0
2023-04-25 15:50:00,447.86,448.12,447.4,447.4,43841.0,435.4266,435.6794,434.9794,434.9794,43841.0
2023-04-26 09:30:00,445.94,448.12,445.57,447.87,22453.0,433.5599,435.6794,433.2002,435.4363,22453.0
2023-04-26 09:40:00,447.86,448.15,447.16,447.43,3761.0,435.4266,435.7085,434.746,435.0085,3761.0
2023-04-26 09:50:00,448.05,448.19,446.4,446.75,9084.0,435.6113,435.7474,434.0071,434.3474,9084.0
2023-04-26 10:00:00,446.7,448.05,446.62,447.12,31392.0,434.2988,435.6113,434.221,434.7071,31392.0
2023-04-26 10:10:00,447.18,447.3,445.29,445.3,8652.0,434.7655,434.8821,432.9279,432.9377,8652.0
2023-04-26 10:20:00,445.26,445.79,445.11,445.74,16085.0,432.8988,433.4141,432.7529,433.3654,16085.0
2023-04-26 10:30:00,445.92,446.32,445.71,445.86,9072.0,433.5404,433.9293,433.3363,433.4821,9072.0
2023-04-26 10:40:00,445.97,446.29,445.71,446.11,11592.0,433.5891,433.9002,433.3363,433.7252,11592.0
2023-04-26 10:50:00,446.09,447.01,446.02,447.0,16456.0,433.7057,434.6002,433.6377,434.5905,16456.0
2023-04-26 11:00:00,447.08,447.86,447.08,447.8,10921.0,434.6682,435.4266,434.6682,435.3683,10921.0
2023-04-26 11:10:00,447.84,447.95,447.73,447.85,5199.0,435.4071,435.5141,435.3002,435.4169,5199.0
2023-04-26 11:20:00,447.88,448.11,446.97,447.2,13431.0,435.446,435.6696,434.5613,434.7849,13431.0
2023-04-26 11:30:00,447.34,447.55,446.57,446.75,10457.0,434.921,435.1252,434.1724,434.3474,10457.0
2023-04-26 11:40:00,446.86,447.67,446.8,447.33,10919.0,434.4543,435.2419,434.396,434.9113,10919.0
2023-04-26 11:50:00,447.19,447.42,446.96,447.26,4782.0,434.7752,434.9988,434.5516,434.8432,4782.0
2023-04-26 12:00:00,447.39,447.91,447.39,447.79,19574.0,434.9696,435.4752,434.9696,435.3585,19574.0
2023-04-26 12:10:00,447.61,447.74,446.88,446.99,25563.0,435.1835,435.3099,434.4738,434.5807,25563.0
2023-04-26 12:20:00,446.8,447.02,446.7,446.71,2948.0,434.396,434.6099,434.2988,434.3085,2948.0
2023-04-26 12:30:00,446.91,446.99,446.2,446.89,4740.0,434.503,434.5807,433.8127,434.4835,4740.0
2023-04-26 12:40:00,447.03,447.1,446.75,447.03,3732.0,434.6196,434.6877,434.3474,434.6196,3732.0
2023-04-26 12:50:00,446.97,447.1,446.73,446.77,4828.0,434.5613,434.6877,434.328,434.3668,4828.0
2023-04-26 13:00:00,446.81,447.49,446.81,446.89,17093.0,434.4057,435.0669,434.4057,434.4835,17093.0
2023-04-26 13:10:00,447.06,447.28,446.85,447.03,12425.0,434.6488,434.8627,434.4446,434.6196,12425.0
2023-04-26 13:20:00,446.87,446.9,446.29,446.6,4546.0,434.4641,434.4932,433.9002,434.2016,4546.0
2023-04-26 13:30:00,446.65,446.73,446.36,446.48,5120.0,434.2502,434.328,433.9682,434.0849,5120.0
2023-04-26 13:40:00,446.5,446.77,445.8,445.8,1515.0,434.1043,434.3668,433.4238,433.4238,1515.0
2023-04-26 13:50:00,445.88,445.88,445.02,445.11,4989.0,433.5016,433.5016,432.6654,432.7529,4989.0
2023-04-26 14:00:00,445.12,445.27,444.49,444.5,5882.0,432.7627,432.9085,432.1501,432.1599,5882.0
2023-04-26 14:10:00,444.3,444.77,444.3,444.61,4232.0,431.9654,432.4224,431.9654,432.2668,4232.0
2023-04-26 14:20:00,444.52,445.33,444.26,445.23,7539.0,432.1793,432.9668,431.9265,432.8696,7539.0
2023-04-26 14:30:00,445.23,445.23,444.36,444.41,22608.0,432.8696,432.8696,432.0238,432.0724,22608.0
2023-04-26 14:40:00,444.27,444.28,443.3,443.58,8181.0,431.9362,431.946,430.9932,431.2654,8181.0
2023-04-26 14:50:00,443.34,443.69,443.1,443.56,5380.0,431.0321,431.3724,430.7987,431.246,5380.0
2023-04-26 15:00:00,443.52,443.52,443.23,443.43,3878.0,431.2071,431.2071,430.9251,431.1196,3878.0
2023-04-26 15:10:00,443.34,444.17,443.33,443.53,3905.0,431.0321,431.839,431.0223,431.2168,3905.0
2023-04-26 15:20:00,443.4,443.66,443.15,443.54,7400.0,431.0904,431.3432,430.8473,431.2265,7400.0
2023-04-26 15:30:00,443.62,443.7,442.86,442.94,6850.0,431.3043,431.3821,430.5654,430.6432,6850.0
2023-04-26 15:40:00,443.04,443.27,442.83,443.15,15692.0,430.7404,430.964,430.5362,430.8473,15692.0
2023-04-26 15:50:00,443.14,444.26,442.82,443.45,65331.0,430.8376,431.9265,430.5265,431.139,65331.0
2023-04-27 09:30:00,444.61,445.51,444.13,444.47,18207.0,432.2668,433.1418,431.8001,432.1307,18207.0
2023-04-27 09:40:00,444.21,444.59,443.54,444.1,40492.0,431.8779,432.2474,431.2265,431.771,40492.0
2023-04-27 09:50:00,444.57,446.25,444.57,446.25,12145.0,432.2279,433.8613,432.2279,433.8613,12145.0
2023-04-27 10:00:00,446.11,446.13,445.04,445.06,10499.0,433.7252,433.7446,432.6849,432.7043,10499.0
2023-04-27 10:10:00,445.27,446.27,445.01,445.72,15279.0,432.9085,433.8807,432.6557,433.346,15279.0
2023-04-27 10:20:00,445.5,445.5,445.02,445.39,7369.0,433.1321,433.1321,432.6654,433.0252,7369.0
2023-04-27 10:30:00,445.64,445.83,445.18,445.35,13111.0,433.2682,433.4529,432.821,432.9863,13111.0
2023-04-27 10:40:00,445.35,445.41,444.32,445.04,16747.0,432.9863,433.0446,431.9849,432.6849,16747.0
2023-04-27 10:50:00,445.07,445.09,443.95,444.32,5841.0,432.714,432.7335,431.6251,431.9849,5841.0
2023-04-27 11:00:00,444.4,444.45,443.4,443.68,5107.0,432.0626,432.1113,431.0904,431.3626,5107.0
2023-04-27 11:10:00,443.73,443.89,443.14,443.44,5708.0,431.4112,431.5668,430.8376,431.1293,5708.0
2023-04-27 11:20:00,443.41,445.62,443.37,445.5,30731.0,431.1001,433.2488,431.0612,433.1321,30731.0
2023-04-27 11:30:00,445.46,446.05,445.22,445.22,22215.0,433.0932,433.6668,432.8599,432.8599,22215.0
2023-04-27 11:40:00,445.3,445.64,445.29,445.61,3380.0,432.9377,433.2682,432.9279,433.239,3380.0
2023-04-27 11:50:00,445.87,446.57,445.79,446.53,3881.0,433.4918,434.1724,433.4141,434.1335,3881.0
2023-04-27 12:00:00,446.85,447.37,446.81,446.95,4800.0,434.4446,434.9502,434.4057,434.5418,4800.0
2023-04-27 12:10:00,447.15,447.6,447.13,447.52,16169.0,434.7363,435.1738,434.7169,435.096,16169.0
2023-04-27 12:20:00,447.57,447.68,447.3,447.56,16234.0,435.1446,435.2516,434.8821,435.1349,16234.0
2023-04-27 12:30:00,447.6,447.64,447.2,447.2,7341.0,435.1738,435.2127,434.7849,434.7849,7341.0
2023-04-27 12:40:00,447.22,447.34,447.16,447.16,1665.0,434.8044,434.921,434.746,434.746,1665.0
2023-04-27 12:50:00,447.21,447.43,447.0,447.21,38991.0,434.7946,435.0085,434.5905,434.7946,38991.0
2023-04-27 13:00:00,447.27,447.51,447.13,447.22,4153.0,434.853,435.0863,434.7169,434.8044,4153.0
2023-04-27 13:10:00,447.19,447.45,447.18,447.36,2091.0,434.7752,435.028,434.7655,434.9405,2091.0
2023-04-27 13:20:00,447.4,448.0,447.4,448.0,1672.0,434.9794,435.5627,434.9794,435.5627,1672.0
2023-04-27 13:30:00,448.1,448.58,448.02,448.44,7381.0,435.6599,436.1266,435.5821,435.9905,7381.0
2023-04-27 13:40:00,448.52,449.4,448.48,449.15,4290.0,436.0683,436.9238,436.0294,436.6808,4290.0
2023-04-27 13:50:00,449.15,449.44,448.86,448.86,6994.0,436.6808,436.9627,436.3988,436.3988,6994.0
2023-04-27 14:00:00,448.93,449.12,448.82,448.82,2852.0,436.4669,436.6516,436.3599,436.3599,2852.0
2023-04-27 14:10:00,448.94,449.66,448.87,449.66,5076.0,436.4766,437.1766,436.4085,437.1766,5076.0
2023-04-27 14:20:00,449.6,449.9,449.32,449.8,6156.0,437.1183,437.41,436.8461,437.3127,6156.0
2023-04-27 14:30:00,449.88,450.11,449.51,449.9,14562.0,437.3905,437.6141,437.0308,437.41,14562.0
2023-04-27 14:40:00,449.89,450.15,449.75,450.0,8198.0,437.4002,437.653,437.2641,437.5072,8198.0
2023-04-27 14:50:00,450.11,450.66,450.1,450.66,3282.0,437.6141,438.1489,437.6044,438.1489,3282.0
2023-04-27 15:00:00,450.54,450.76,450.48,450.5,2566.0,438.0322,438.2461,437.9738,437.9933,2566.0
2023-04-27 15:10:00,450.4,450.46,450.14,450.44,2603.0,437.8961,437.9544,437.6433,437.935,2603.0
2023-04-27 15:20:00,450.43,450.56,450.25,450.28,5436.0,437.9252,438.0516,437.7502,437.7794,5436.0
2023-04-27 15:30:00,450.22,450.47,449.8,449.89,4325.0,437.7211,437.9641,437.3127,437.4002,4325.0
2023-04-27 15:40:00,449.97,450.39,449.97,450.25,13525.0,437.478,437.8863,437.478,437.7502,13525.0
2023-04-27 15:50:00,450.16,450.61,449.98,450.49,41606.0,437.6627,438.1002,437.4877,437.9836,41606.0
2023-04-28 09:30:00,449.53,451.83,449.48,451.53,49090.0,437.0502,439.2864,437.0016,438.9947,49090.0
2023-04-28 09:40:00,451.45,452.41,451.06,451.96,20896.0,438.9169,439.8503,438.5377,439.4128,20896.0
2023-04-28 09:50:00,452.22,452.52,451.91,451.91,7296.0,439.6655,439.9572,439.3641,439.3641,7296.0
2023-04-28 10:00:00,451.72,454.01,451.61,454.01,13167.0,439.1794,441.4058,439.0725,441.4058,13167.0
2023-04-28 10:10:00,453.71,454.81,453.71,454.6,30601.0,441.1142,442.1836,441.1142,441.9795,30601.0
2023-04-28 10:20:00,454.55,454.81,454.04,454.47,39094.0,441.9309,442.1836,441.435,441.8531,39094.0
2023-04-28 10:30:00,454.73,454.73,452.33,453.08,31898.0,442.1059,442.1059,439.7725,440.5017,31898.0
2023-04-28 10:40:00,453.14,454.77,452.75,454.77,11543.0,440.56,442.1448,440.1808,442.1448,11543.0
2023-04-28 10:50:00,454.82,455.03,452.62,452.88,14038.0,442.1934,442.3975,440.0544,440.3072,14038.0
2023-04-28 11:00:00,452.42,453.23,451.55,453.14,16083.0,439.86,440.6475,439.0141,440.56,16083.0
2023-04-28 11:10:00,453.28,454.23,453.13,454.02,13219.0,440.6961,441.6197,440.5503,441.4156,13219.0
2023-04-28 11:20:00,454.4,454.4,454.04,454.26,5334.0,441.785,441.785,441.435,441.6489,5334.0
2023-04-28 11:30:00,454.26,454.69,454.02,454.07,4474.0,441.6489,442.067,441.4156,441.4642,4474.0
2023-04-28 11:40:00,454.09,454.77,454.09,454.74,7014.0,441.4836,442.1448,441.4836,442.1156,7014.0
2023-04-28 11:50:00,454.61,454.73,454.28,454.56,2171.0,441.9892,442.1059,441.6684,441.9406,2171.0
2023-04-28 12:00:00,454.77,454.77,454.35,454.58,7779.0,442.1448,442.1448,441.7364,441.96,7779.0
2023-04-28 12:10:00,454.59,454.77,454.2,454.21,4834.0,441.9697,442.1448,441.5906,441.6003,4834.0
2023-04-28 12:20:00,454.19,454.68,454.02,454.27,9111.0,441.5809,442.0572,441.4156,441.6586,9111.0
2023-04-28 12:30:00,454.5,454.78,454.41,454.58,3303.0,441.8822,442.1545,441.7947,441.96,3303.0
2023-04-28 12:40:00,454.54,454.96,454.42,454.85,3685.0,441.9211,442.3295,441.8045,442.2225,3685.0
2023-04-28 12:50:00,454.93,455.18,454.52,455.18,1600.0,442.3003,442.5434,441.9017,442.5434,1600.0
2023-04-28 13:00:00,455.08,455.08,454.41,454.67,5202.0,442.4461,442.4461,441.7947,442.0475,5202.0
2023-04-28 13:10:00,454.68,454.99,454.58,454.71,2774.0,442.0572,442.3586,441.96,442.0864,2774.0
2023-04-28 13:20:00,454.65,454.76,454.65,454.75,900.0,442.0281,442.135,442.0281,442.1253,900.0
2023-04-28 13:30:00,455.16,455.26,454.49,454.92,7988.0,442.5239,442.6211,441.8725,442.2906,7988.0
2023-04-28 13:40:00,455.05,455.12,454.67,454.7,4031.0,442.417,442.485,442.0475,442.0767,4031.0
2023-04-28 13:50:00,454.58,454.77,454.17,454.29,6433.0,441.96,442.1448,441.5614,441.6781,6433.0
2023-04-28 14:00:00,454.44,455.13,454.44,454.58,6945.0,441.8239,442.4948,441.8239,441.96,6945.0
2023-04-28 14:10:00,454.64,454.68,454.22,454.47,6810.0,442.0184,442.0572,441.61,441.8531,6810.0
2023-04-28 14:20:00,454.56,454.62,453.7,453.89,3341.0,441.9406,441.9989,441.1045,441.2892,3341.0
2023-04-28 14:30:00,454.06,454.23,453.31,453.42,7932.0,441.4545,441.6197,440.7253,440.8322,7932.0
2023-04-28 14:40:00,453.59,454.22,453.36,453.58,15155.0,440.9975,441.61,440.7739,440.9878,15155.0
2023-04-28 14:50:00,453.75,453.91,453.53,453.9,3900.0,441.1531,441.3086,440.9392,441.2989,3900.0
2023-04-28 15:00:00,454.16,454.45,454.16,454.24,6279.0,441.5517,441.8336,441.5517,441.6295,6279.0
2023-04-28 15:10:00,454.23,454.63,454.14,454.63,3566.0,441.6197,442.0086,441.5322,442.0086,3566.0
2023-04-28 15:20:00,454.74,454.74,454.08,454.23,18774.0,442.1156,442.1156,441.4739,441.6197,18774.0
2023-04-28 15:30:00,454.26,454.52,453.9,454.15,8197.0,441.6489,441.9017,441.2989,441.542,8197.0
2023-04-28 15:40:00,454.09,454.64,454.08,454.47,16584.0,441.4836,442.0184,441.4739,441.8531,16584.0
2023-04-28 15:50:00,454.47,454.86,454.11,454.71,75664.0,441.8531,442.2323,441.5031,442.0864,75664.0
2023-05-01 09:30:00,453.87,456.63,453.84,456.51,87243.0,441.2697,443.9531,441.2406,443.8364,87243.0
2023-05-01 09:40:00,456.88,457.32,456.16,456.58,15937.0,444.1962,444.624,443.4962,443.9045,15937.0
2023-05-01 09:50:00,456.59,456.98,456.22,456.31,8552.0,443.9142,444.2934,443.5545,443.642,8552.0
2023-05-01 10:00:00,456.27,456.59,455.39,456.53,31605.0,443.6031,443.9142,442.7475,443.8559,31605.0
2023-05-01 10:10:00,456.54,457.76,456.47,457.29,13676.0,443.8656,445.0517,443.7976,444.5948,13676.0
2023-05-01 10:20:00,456.86,456.98,455.58,456.13,21219.0,444.1767,444.2934,442.9323,443.467,21219.0
2023-05-01 10:30:00,456.19,457.31,456.11,457.26,18979.0,443.5253,444.6142,443.4475,444.5656,18979.0
2023-05-01 10:40:00,457.27,458.32,456.78,458.3,22625.0,444.5753,445.5962,444.0989,445.5768,22625.0
2023-05-01 10:50:00,458.03,458.05,457.27,457.27,16197.0,445.3142,445.3337,444.5753,444.5753,16197.0
2023-05-01 11:00:00,457.27,457.41,455.95,456.08,26660.0,444.5753,444.7115,443.292,443.4184,26660.0
2023-05-01 11:10:00,456.0,456.07,454.7,455.26,21766.0,443.3406,443.4087,442.0767,442.6211,21766.0
2023-05-01 11:20:00,455.25,455.25,454.56,455.1,5411.0,442.6114,442.6114,441.9406,442.4656,5411.0
2023-05-01 11:30:00,454.88,455.35,454.74,455.27,4496.0,442.2517,442.7086,442.1156,442.6309,4496.0
2023-05-01 11:40:00,455.11,455.42,454.69,455.32,6236.0,442.4753,442.7767,442.067,442.6795,6236.0
2023-05-01 11:50:00,455.17,455.65,454.92,455.65,2926.0,442.5336,443.0003,442.2906,443.0003,2926.0
2023-05-01 12:00:00,455.51,456.1,455.51,456.1,1069.0,442.8642,443.4378,442.8642,443.4378,1069.0
2023-05-01 12:10:00,456.26,456.27,455.87,455.98,2665.0,443.5934,443.6031,443.2142,443.3212,2665.0
2023-05-01 12:20:00,456.11,456.41,456.04,456.39,3532.0,443.4475,443.7392,443.3795,443.7198,3532.0
2023-05-01 12:30:00,456.47,457.01,456.3,456.79,14434.0,443.7976,444.3226,443.6323,444.1087,14434.0
2023-05-01 12:40:00,456.78,456.84,456.23,456.26,2955.0,444.0989,444.1573,443.5642,443.5934,2955.0
2023-05-01 12:50:00,456.33,456.34,455.96,456.01,19365.0,443.6614,443.6712,443.3017,443.3503,19365.0
2023-05-01 13:00:00,456.01,456.15,455.77,455.9,11641.0,443.3503,443.4864,443.117,443.2434,11641.0
2023-05-01 13:10:00,455.84,456.15,455.62,455.62,27044.0,443.185,443.4864,442.9712,442.9712,27044.0
2023-05-01 13:20:00,455.8,455.86,455.0,455.0,7596.0,443.1462,443.2045,442.3684,442.3684,7596.0
2023-05-01 13:30:00,454.9,455.15,454.62,454.75,4085.0,442.2711,442.5142,441.9989,442.1253,4085.0
2023-05-01 13:40:00,454.92,455.36,454.92,455.21,2176.0,442.2906,442.7184,442.2906,442.5725,2176.0
2023-05-01 13:50:00,455.3,455.6,455.15,455.54,4320.0,442.66,442.9517,442.5142,442.8934,4320.0
2023-05-01 14:00:00,455.68,455.76,455.02,455.31,8847.0,443.0295,443.1073,442.3878,442.6698,8847.0
2023-05-01 14:10:00,455.3,455.3,454.8,454.81,5946.0,442.66,442.66,442.1739,442.1836,5946.0
2023-05-01 14:20:00,454.91,454.99,454.83,454.94,3274.0,442.2809,442.3586,442.2031,442.31,3274.0
2023-05-01 14:30:00,454.89,454.99,453.8,454.16,9771.0,442.2614,442.3586,441.2017,441.5517,9771.0
2023-05-01 14:40:00,454.45,454.54,454.05,454.24,3500.0,441.8336,441.9211,441.4447,441.6295,3500.0
2023-05-01 14:50:00,454.02,454.57,454.02,454.56,3500.0,441.4156,441.9503,441.4156,441.9406,3500.0
2023-05-01 15:00:00,454.66,454.75,454.1,454.1,5148.0,442.0378,442.1253,441.4934,441.4934,5148.0
2023-05-01 15:10:00,454.2,454.26,453.88,454.08,5948.0,441.5906,441.6489,441.2795,441.4739,5948.0
2023-05-01 15:20:00,454.07,454.34,454.07,454.14,9757.0,441.4642,441.7267,441.4642,441.5322,9757.0
2023-05-01 15:30:00,454.19,454.31,453.84,453.97,5103.0,441.5809,441.6975,441.2406,441.367,5103.0
2023-05-01 15:40:00,453.85,455.07,453.84,455.07,6002.0,441.2503,442.4364,441.2406,442.4364,6002.0
2023-05-01 15:50:00,455.23,455.44,454.47,454.48,78772.0,442.592,442.7962,441.8531,441.8628,78772.0
2023-05-02 09:30:00,452.44,453.23,450.01,450.16,40603.0,439.8794,440.6475,437.5169,437.6627,40603.0
2023-05-02 09:40:00,451.13,451.62,450.11,450.18,14198.0,438.6058,439.0822,437.6141,437.6822,14198.0
2023-05-02 09:50:00,450.08,450.57,449.72,450.19,16860.0,437.585,438.0614,437.2349,437.6919,16860.0
2023-05-02 10:00:00,450.32,450.32,448.12,448.51,11271.0,437.8183,437.8183,435.6794,436.0585,11271.0
2023-05-02 10:10:00,448.58,448.73,446.78,447.11,28537.0,436.1266,436.2724,434.3766,434.6974,28537.0
2023-05-02 10:20:00,446.83,446.87,445.35,445.49,29313.0,434.4252,434.4641,432.9863,433.1224,29313.0
2023-05-02 10:30:00,445.67,445.69,443.89,444.13,36152.0,433.2974,433.3168,431.5668,431.8001,36152.0
2023-05-02 10:40:00,444.3,444.92,443.53,444.02,22438.0,431.9654,432.5682,431.2168,431.6932,22438.0
2023-05-02 10:50:00,444.09,444.51,443.43,443.52,38636.0,431.7612,432.1696,431.1196,431.2071,38636.0
2023-05-02 11:00:00,443.61,443.69,442.26,443.06,27523.0,431.2946,431.3724,429.9821,430.7598,27523.0
2023-05-02 11:10:00,443.2,443.75,442.92,443.14,15606.0,430.896,431.4307,430.6237,430.8376,15606.0
2023-05-02 11:20:00,443.26,443.41,442.5,443.35,41758.0,430.9543,431.1001,430.2154,431.0418,41758.0
2023-05-02 11:30:00,443.42,443.85,442.27,443.71,43977.0,431.1098,431.5279,429.9918,431.3918,43977.0
2023-05-02 11:40:00,443.77,444.94,443.56,444.62,18109.0,431.4501,432.5876,431.246,432.2765,18109.0
2023-05-02 11:50:00,444.99,444.99,443.81,444.2,21533.0,432.6363,432.6363,431.489,431.8682,21533.0
2023-05-02 12:00:00,444.09,444.57,443.23,443.91,20058.0,431.7612,432.2279,430.9251,431.5862,20058.0
2023-05-02 12:10:00,443.65,444.45,443.57,444.45,8412.0,431.3335,432.1113,431.2557,432.1113,8412.0
2023-05-02 12:20:00,444.39,444.9,443.96,444.51,10760.0,432.0529,432.5488,431.6349,432.1696,10760.0
2023-05-02 12:30:00,444.69,445.26,444.34,444.63,17033.0,432.3446,432.8988,432.0043,432.2863,17033.0
2023-05-02 12:40:00,444.78,444.92,444.6,444.7,12681.0,432.4321,432.5682,432.2571,432.3543,12681.0
2023-05-02 12:50:00,444.72,445.71,444.72,445.65,36910.0,432.3738,433.3363,432.3738,433.2779,36910.0
2023-05-02 13:00:00,445.61,446.21,445.33,446.2,9462.0,433.239,433.8224,432.9668,433.8127,9462.0
2023-05-02 13:10:00,446.22,446.26,445.78,445.87,10230.0,433.8321,433.871,433.4043,433.4918,10230.0
2023-05-02 13:20:00,445.85,446.49,445.77,446.3,6221.0,433.4724,434.0946,433.3946,433.9099,6221.0
2023-05-02 13:30:00,446.39,446.73,446.06,446.7,8210.0,433.9974,434.328,433.6766,434.2988,8210.0
2023-05-02 13:40:00,446.54,447.42,446.53,447.42,8151.0,434.1432,434.9988,434.1335,434.9988,8151.0
2023-05-02 13:50:00,447.46,447.82,447.17,447.3,3991.0,435.0377,435.3877,434.7557,434.8821,3991.0
2023-05-02 14:00:00,447.12,447.12,446.32,446.37,9671.0,434.7071,434.7071,433.9293,433.9779,9671.0
2023-05-02 14:10:00,446.6,446.62,445.79,446.36,7928.0,434.2016,434.221,433.4141,433.9682,7928.0
2023-05-02 14:20:00,446.57,446.57,446.03,446.3,6322.0,434.1724,434.1724,433.6474,433.9099,6322.0
2023-05-02 14:30:00,446.45,446.95,446.13,446.85,6158.0,434.0557,434.5418,433.7446,434.4446,6158.0
2023-05-02 14:40:00,446.72,447.54,446.19,447.51,3461.0,434.3182,435.1155,433.8029,435.0863,3461.0
2023-05-02 14:50:00,447.51,447.84,447.26,447.74,8315.0,435.0863,435.4071,434.8432,435.3099,8315.0
2023-05-02 15:00:00,447.91,448.0,447.12,447.6,17449.0,435.4752,435.5627,434.7071,435.1738,17449.0
2023-05-02 15:10:00,447.83,448.35,447.18,447.87,39942.0,435.3974,435.903,434.7655,435.4363,39942.0
2023-05-02 15:20:00,447.93,448.49,447.71,448.38,12374.0,435.4946,436.0391,435.2807,435.9321,12374.0
2023-05-02 15:30:00,448.42,448.42,447.69,448.16,16609.0,435.971,435.971,435.2613,435.7183,16609.0
2023-05-02 15:40:00,448.15,448.44,447.68,447.94,11002.0,435.7085,435.9905,435.2516,435.5044,11002.0
2023-05-02 15:50:00,447.77,448.77,447.77,447.93,112963.0,435.3391,436.3113,435.3391,435.4946,112963.0
2023-05-03 09:30:00,449.18,451.37,449.18,451.17,43798.0,436.7099,438.8391,436.7099,438.6447,43798.0
2023-05-03 09:40:00,451.11,452.55,450.61,452.53,14840.0,438.5864,439.9864,438.1002,439.9669,14840.0
2023-05-03 09:50:00,452.59,453.44,452.34,452.41,48528.0,440.0253,440.8517,439.7822,439.8503,48528.0
2023-05-03 10:00:00,452.41,452.76,451.78,452.12,16692.0,439.8503,440.1906,439.2378,439.5683,16692.0
2023-05-03 10:10:00,452.27,452.57,451.34,452.15,17623.0,439.7142,440.0058,438.81,439.5975,17623.0
2023-05-03 10:20:00,452.23,452.81,451.99,452.11,6971.0,439.6753,440.2392,439.4419,439.5586,6971.0
2023-05-03 10:30:00,452.41,452.55,451.72,451.72,13404.0,439.8503,439.9864,439.1794,439.1794,13404.0
2023-05-03 10:40:00,451.84,451.84,450.53,451.23,6625.0,439.2961,439.2961,438.0225,438.703,6625.0
2023-05-03 10:50:00,451.29,451.7,450.79,451.28,15172.0,438.7614,439.16,438.2752,438.7516,15172.0
2023-05-03 11:00:00,451.51,451.51,450.48,450.61,11428.0,438.9753,438.9753,437.9738,438.1002,11428.0
2023-05-03 11:10:00,450.74,451.04,450.46,450.84,2069.0,438.2266,438.5183,437.9544,438.3239,2069.0
2023-05-03 11:20:00,451.11,451.36,450.7,450.95,7645.0,438.5864,438.8294,438.1877,438.4308,7645.0
2023-05-03 11:30:00,450.84,451.45,450.84,451.35,3713.0,438.3239,438.9169,438.3239,438.8197,3713.0
2023-05-03 11:40:00,451.15,451.16,450.51,450.79,7137.0,438.6252,438.635,438.003,438.2752,7137.0
2023-05-03 11:50:00,450.86,451.65,450.69,451.47,4057.0,438.3433,439.1114,438.178,438.9364,4057.0
2023-05-03 12:00:00,451.42,452.43,451.39,452.18,8009.0,438.8878,439.8697,438.8586,439.6267,8009.0
2023-05-03 12:10:00,452.15,452.19,451.6,451.69,10244.0,439.5975,439.6364,439.0628,439.1503,10244.0
2023-05-03 12:20:00,451.53,452.13,451.38,452.13,3457.0,438.9947,439.578,438.8489,439.578,3457.0
2023-05-03 12:30:00,452.1,452.1,451.89,451.98,1275.0,439.5489,439.5489,439.3447,439.4322,1275.0
2023-05-03 12:40:00,451.83,451.97,451.72,451.8,5828.0,439.2864,439.4225,439.1794,439.2572,5828.0
2023-05-03 12:50:00,451.84,452.48,451.78,452.48,5238.0,439.2961,439.9183,439.2378,439.9183,5238.0
2023-05-03 13:00:00,452.69,452.86,452.53,452.63,44683.0,440.1225,440.2878,439.9669,440.0642,44683.0
2023-05-03 13:10:00,452.8,452.94,452.67,452.67,1909.0,440.2294,440.3656,440.1031,440.1031,1909.0
2023-05-03 13:20:00,452.8,453.6,452.58,453.56,5180.0,440.2294,441.0072,440.0155,440.9683,5180.0
2023-05-03 13:30:00,453.62,453.73,453.34,453.39,7841.0,441.0267,441.1336,440.7544,440.8031,7841.0
2023-05-03 13:40:00,453.35,453.46,453.0,453.03,4540.0,440.7642,440.8711,440.4239,440.4531,4540.0
2023-05-03 13:50:00,453.17,453.51,453.07,453.26,2133.0,440.5892,440.9197,440.4919,440.6767,2133.0
2023-05-03 14:00:00,452.9,454.21,451.92,452.95,41734.0,440.3267,441.6003,439.3739,440.3753,41734.0
2023-05-03 14:10:00,452.78,453.8,451.85,453.77,18145.0,440.21,441.2017,439.3058,441.1725,18145.0
2023-05-03 14:20:00,453.29,454.73,453.2,453.84,16163.0,440.7058,442.1059,440.6183,441.2406,16163.0
2023-05-03 14:30:00,453.84,454.38,451.34,454.34,41142.0,441.2406,441.7656,438.81,441.7267,41142.0
2023-05-03 14:40:00,454.28,455.77,453.07,454.33,29877.0,441.6684,443.117,440.4919,441.717,29877.0
2023-05-03 14:50:00,453.76,455.41,451.89,454.29,66208.0,441.1628,442.767,439.3447,441.6781,66208.0
2023-05-03 15:00:00,454.5,454.94,451.75,452.16,34699.0,441.8822,442.31,439.2086,439.6072,34699.0
2023-05-03 15:10:00,451.86,451.86,449.9,450.55,35409.0,439.3155,439.3155,437.41,438.0419,35409.0
2023-05-03 15:20:00,450.39,451.35,448.91,449.22,42580.0,437.8863,438.8197,436.4474,436.7488,42580.0
2023-05-03 15:30:00,449.02,449.45,448.28,448.77,17173.0,436.5544,436.9724,435.8349,436.3113,17173.0
2023-05-03 15:40:00,448.57,448.57,447.69,448.1,24341.0,436.1169,436.1169,435.2613,435.6599,24341.0
2023-05-03 15:50:00,447.96,448.62,447.22,447.67,106219.0,435.5238,436.1655,434.8044,435.2419,106219.0
2023-05-04 09:30:00,444.58,445.11,442.74,442.88,44518.0,432.2376,432.7529,430.4487,430.5848,44518.0
2023-05-04 09:40:00,442.77,442.82,440.33,441.1,19640.0,430.4779,430.5265,428.1056,428.8543,19640.0
2023-05-04 09:50:00,440.97,443.17,440.54,442.81,29269.0,428.7279,430.8668,428.3098,430.5168,29269.0
2023-05-04 10:00:00,442.4,442.49,441.61,442.03,10389.0,430.1182,430.2057,429.3501,429.7584,10389.0
2023-05-04 10:10:00,442.18,442.61,440.02,441.69,64491.0,429.9043,430.3223,427.8042,429.4279,64491.0
2023-05-04 10:20:00,441.38,441.59,439.44,439.49,23682.0,429.1265,429.3307,427.2403,427.289,23682.0
2023-05-04 10:30:00,439.38,440.07,438.79,439.15,22747.0,427.182,427.8528,426.6084,426.9584,22747.0
2023-05-04 10:40:00,438.97,441.56,438.97,440.69,49524.0,426.7834,429.3015,426.7834,428.4556,49524.0
2023-05-04 10:50:00,440.7,441.28,439.34,439.87,17900.0,428.4654,429.0293,427.1431,427.6584,17900.0
2023-05-04 11:00:00,439.73,441.9,439.63,441.66,17649.0,427.5223,429.632,427.4251,429.3987,17649.0
2023-05-04 11:10:00,441.54,441.98,440.19,440.37,15000.0,429.282,429.7098,427.9695,428.1445,15000.0
2023-05-04 11:20:00,440.49,440.83,439.7,439.7,9671.0,428.2612,428.5918,427.4931,427.4931,9671.0
2023-05-04 11:30:00,439.81,440.07,438.83,439.56,11055.0,427.6001,427.8528,426.6473,427.357,11055.0
2023-05-04 11:40:00,439.55,440.0,439.08,439.08,6706.0,427.3473,427.7848,426.8903,426.8903,6706.0
2023-05-04 11:50:00,439.34,439.34,438.53,439.03,7752.0,427.1431,427.1431,426.3556,426.8417,7752.0
2023-05-04 12:00:00,439.02,439.05,437.79,438.19,20360.0,426.832,426.8612,425.6361,426.025,20360.0
2023-05-04 12:10:00,438.27,439.47,437.75,438.92,12494.0,426.1028,427.2695,425.5973,426.7348,12494.0
2023-05-04 12:20:00,439.29,440.34,439.29,440.08,13837.0,427.0945,428.1154,427.0945,427.8626,13837.0
2023-05-04 12:30:00,440.51,440.51,439.26,439.97,10354.0,428.2806,428.2806,427.0653,427.7556,10354.0
2023-05-04 12:40:00,439.97,440.01,439.3,439.89,4100.0,427.7556,427.7945,427.1042,427.6778,4100.0
2023-05-04 12:50:00,440.1,440.72,439.41,440.66,14500.0,427.882,428.4848,427.2112,428.4265,14500.0
2023-05-04 13:00:00,440.76,441.31,440.18,441.22,17888.0,428.5237,429.0584,427.9598,428.9709,17888.0
2023-05-04 13:10:00,441.09,442.03,440.78,441.71,9105.0,428.8445,429.7584,428.5431,429.4473,9105.0
2023-05-04 13:20:00,441.78,442.57,441.52,441.87,14333.0,429.5154,430.2834,429.2626,429.6029,14333.0
2023-05-04 13:30:00,442.11,442.7,442.07,442.37,10665.0,429.8362,430.4098,429.7973,430.089,10665.0
2023-05-04 13:40:00,442.23,442.23,441.24,441.35,22180.0,429.9529,429.9529,428.9904,429.0973,22180.0
2023-05-04 13:50:00,441.26,441.95,440.92,441.55,12086.0,429.0098,429.6807,428.6793,429.2918,12086.0
2023-05-04 14:00:00,441.67,441.75,440.99,441.34,7690.0,429.4084,429.4862,428.7473,429.0876,7690.0
2023-05-04 14:10:00,441.52,441.84,441.15,441.45,11564.0,429.2626,429.5737,428.9029,429.1945,11564.0
2023-05-04 14:20:00,441.54,441.71,440.16,440.16,12271.0,429.282,429.4473,427.9404,427.9404,12271.0
2023-05-04 14:30:00,440.13,440.62,439.44,440.06,38061.0,427.9112,428.3876,427.2403,427.8431,38061.0
2023-05-04 14:40:00,440.05,440.22,439.53,439.63,14813.0,427.8334,427.9987,427.3278,427.4251,14813.0
2023-05-04 14:50:00,439.59,440.41,439.54,440.41,6092.0,427.3862,428.1834,427.3376,428.1834,6092.0
2023-05-04 15:00:00,440.54,441.59,440.47,441.14,15869.0,428.3098,429.3307,428.2417,428.8931,15869.0
2023-05-04 15:10:00,441.05,441.05,439.53,439.74,12086.0,428.8056,428.8056,427.3278,427.532,12086.0
2023-05-04 15:20:00,439.77,440.57,439.53,440.45,9758.0,427.5612,428.339,427.3278,428.2223,9758.0
2023-05-04 15:30:00,440.39,441.24,440.39,440.83,9849.0,428.164,428.9904,428.164,428.5918,9849.0
2023-05-04 15:40:00,440.77,440.92,439.47,440.43,21025.0,428.5334,428.6793,427.2695,428.2029,21025.0
2023-05-04 15:50:00,440.28,440.55,439.66,440.09,82076.0,428.057,428.3195,427.4542,427.8723,82076.0
2023-05-05 09:30:00,446.44,447.64,446.26,446.98,37159.0,434.046,435.2127,433.871,434.571,37159.0
2023-05-05 09:40:00,447.14,448.6,447.12,448.22,58084.0,434.7266,436.146,434.7071,435.7766,58084.0
2023-05-05 09:50:00,448.15,448.15,446.37,446.84,19876.0,435.7085,435.7085,433.9779,434.4349,19876.0
2023-05-05 10:00:00,447.0,447.76,446.5,447.69,26826.0,434.5905,435.3294,434.1043,435.2613,26826.0
2023-05-05 10:10:00,447.71,447.86,447.1,447.62,19954.0,435.2807,435.4266,434.6877,435.1932,19954.0
2023-05-05 10:20:00,447.74,448.13,446.83,446.98,35056.0,435.3099,435.6891,434.4252,434.571,35056.0
2023-05-05 10:30:00,446.99,447.45,446.67,447.2,10755.0,434.5807,435.028,434.2696,434.7849,10755.0
2023-05-05 10:40:00,447.35,447.35,446.51,446.62,6596.0,434.9307,434.9307,434.1141,434.221,6596.0
2023-05-05 10:50:00,446.73,447.25,446.27,446.47,9842.0,434.328,434.8335,433.8807,434.0752,9842.0
2023-05-05 11:00:00,446.53,447.55,446.52,446.82,16695.0,434.1335,435.1252,434.1238,434.4155,16695.0
2023-05-05 11:10:00,446.46,447.17,446.45,446.47,5955.0,434.0655,434.7557,434.0557,434.0752,5955.0
2023-05-05 11:20:00,446.37,447.18,446.14,447.11,8018.0,433.9779,434.7655,433.7543,434.6974,8018.0
2023-05-05 11:30:00,447.1,447.39,446.94,447.23,9497.0,434.6877,434.9696,434.5321,434.8141,9497.0
2023-05-05 11:40:00,447.14,447.55,446.79,447.4,15244.0,434.7266,435.1252,434.3863,434.9794,15244.0
2023-05-05 11:50:00,447.5,447.87,447.08,447.54,13589.0,435.0766,435.4363,434.6682,435.1155,13589.0
2023-05-05 12:00:00,447.51,447.84,447.17,447.28,8477.0,435.0863,435.4071,434.7557,434.8627,8477.0
2023-05-05 12:10:00,447.27,447.72,447.2,447.37,9999.0,434.853,435.2905,434.7849,434.9502,9999.0
2023-05-05 12:20:00,447.63,448.27,447.61,447.61,11600.0,435.203,435.8252,435.1835,435.1835,11600.0
2023-05-05 12:30:00,447.68,447.92,447.33,447.35,3765.0,435.2516,435.4849,434.9113,434.9307,3765.0
2023-05-05 12:40:00,447.28,447.35,446.25,446.25,12985.0,434.8627,434.9307,433.8613,433.8613,12985.0
2023-05-05 12:50:00,446.47,447.6,446.46,447.45,7587.0,434.0752,435.1738,434.0655,435.028,7587.0
2023-05-05 13:00:00,447.62,447.83,447.58,447.62,5240.0,435.1932,435.3974,435.1544,435.1932,5240.0
2023-05-05 13:10:00,447.52,447.88,447.46,447.71,6101.0,435.096,435.446,435.0377,435.2807,6101.0
2023-05-05 13:20:00,447.7,448.1,447.64,447.91,4300.0,435.271,435.6599,435.2127,435.4752,4300.0
2023-05-05 13:30:00,448.04,448.45,448.04,448.22,11392.0,435.6016,436.0002,435.6016,435.7766,11392.0
2023-05-05 13:40:00,448.26,448.6,448.25,448.44,12367.0,435.8155,436.146,435.8058,435.9905,12367.0
2023-05-05 13:50:00,448.47,448.6,447.98,448.21,8750.0,436.0197,436.146,435.5433,435.7669,8750.0
2023-05-05 14:00:00,448.2,448.74,448.2,448.65,9842.0,435.7571,436.2822,435.7571,436.1947,9842.0
2023-05-05 14:10:00,448.69,448.91,448.29,448.29,8884.0,436.2335,436.4474,435.8446,435.8446,8884.0
2023-05-05 14:20:00,448.25,449.2,448.21,448.98,11435.0,435.8058,436.7294,435.7669,436.5155,11435.0
2023-05-05 14:30:00,449.0,449.49,449.0,449.44,9759.0,436.5349,437.0113,436.5349,436.9627,9759.0
2023-05-05 14:40:00,449.47,450.23,449.47,450.18,19271.0,436.9919,437.7308,436.9919,437.6822,19271.0
2023-05-05 14:50:00,450.21,450.83,450.2,450.2,35800.0,437.7113,438.3141,437.7016,437.7016,35800.0
2023-05-05 15:00:00,450.21,450.56,450.07,450.4,6114.0,437.7113,438.0516,437.5752,437.8961,6114.0
2023-05-05 15:10:00,450.38,450.38,449.79,449.79,9379.0,437.8766,437.8766,437.303,437.303,9379.0
2023-05-05 15:20:00,449.8,450.05,449.48,449.86,8376.0,437.3127,437.5558,437.0016,437.3711,8376.0
2023-05-05 15:30:00,449.85,450.01,449.64,449.85,13263.0,437.3613,437.5169,437.1572,437.3613,13263.0
2023-05-05 15:40:00,449.87,450.03,449.58,449.77,8549.0,437.3808,437.5363,437.0988,437.2836,8549.0
2023-05-05 15:50:00,449.63,449.69,449.06,449.45,41485.0,437.1474,437.2058,436.5933,436.9724,41485.0
2023-05-08 09:30:00,451.58,451.9,450.46,451.07,26553.0,439.0433,439.3544,437.9544,438.5475,26553.0
2023-05-08 09:40:00,450.79,450.79,448.52,448.53,12649.0,438.2752,438.2752,436.0683,436.078,12649.0
2023-05-08 09:50:00,448.45,448.95,447.96,448.57,14962.0,436.0002,436.4863,435.5238,436.1169,14962.0
2023-05-08 10:00:00,448.6,449.25,448.13,448.13,24316.0,436.146,436.778,435.6891,435.6891,24316.0
2023-05-08 10:10:00,448.16,448.46,447.69,448.26,26277.0,435.7183,436.0099,435.2613,435.8155,26277.0
2023-05-08 10:20:00,448.19,448.28,447.25,447.44,26017.0,435.7474,435.8349,434.8335,435.0182,26017.0
2023-05-08 10:30:00,447.72,448.3,447.51,447.83,12091.0,435.2905,435.8544,435.0863,435.3974,12091.0
2023-05-08 10:40:00,448.38,448.58,448.01,448.16,2305.0,435.9321,436.1266,435.5724,435.7183,2305.0
2023-05-08 10:50:00,448.33,448.79,448.25,448.75,2898.0,435.8835,436.3308,435.8058,436.2919,2898.0
2023-05-08 11:00:00,448.8,448.89,448.65,448.77,1533.0,436.3405,436.428,436.1947,436.3113,1533.0
2023-05-08 11:10:00,448.72,448.88,448.11,448.19,2961.0,436.2627,436.4183,435.6696,435.7474,2961.0
2023-05-08 11:20:00,448.15,448.15,447.47,447.47,10572.0,435.7085,435.7085,435.0474,435.0474,10572.0
2023-05-08 11:30:00,447.24,447.56,446.98,447.05,9843.0,434.8238,435.1349,434.571,434.6391,9843.0
2023-05-08 11:40:00,446.9,447.83,446.9,447.79,6262.0,434.4932,435.3974,434.4932,435.3585,6262.0
2023-05-08 11:50:00,447.72,448.21,447.72,447.93,5513.0,435.2905,435.7669,435.2905,435.4946,5513.0
2023-05-08 12:00:00,448.06,448.09,447.51,447.64,3510.0,435.621,435.6502,435.0863,435.2127,3510.0
2023-05-08 12:10:00,447.46,447.83,447.19,447.81,8820.0,435.0377,435.3974,434.7752,435.378,8820.0
2023-05-08 12:20:00,447.66,447.78,447.33,447.48,2925.0,435.2321,435.3488,434.9113,435.0571,2925.0
2023-05-08 12:30:00,447.52,447.7,447.29,447.43,2711.0,435.096,435.271,434.8724,435.0085,2711.0
2023-05-08 12:40:00,447.35,447.41,446.75,446.84,2579.0,434.9307,434.9891,434.3474,434.4349,2579.0
2023-05-08 12:50:00,447.02,447.19,446.97,447.19,2700.0,434.6099,434.7752,434.5613,434.7752,2700.0
2023-05-08 13:00:00,447.33,447.41,447.06,447.24,3000.0,434.9113,434.9891,434.6488,434.8238,3000.0
2023-05-08 13:10:00,447.38,447.72,447.37,447.44,4214.0,434.9599,435.2905,434.9502,435.0182,4214.0
2023-05-08 13:20:00,447.62,447.86,447.52,447.59,13509.0,435.1932,435.4266,435.096,435.1641,13509.0
2023-05-08 13:30:00,447.58,448.06,447.58,447.78,3368.0,435.1544,435.621,435.1544,435.3488,3368.0
2023-05-08 13:40:00,448.03,448.37,447.78,448.15,3758.0,435.5919,435.9224,435.3488,435.7085,3758.0
2023-05-08 13:50:00,448.14,448.29,448.07,448.27,1854.0,435.6988,435.8446,435.6308,435.8252,1854.0
2023-05-08 14:00:00,448.41,448.62,446.37,447.13,25316.0,435.9613,436.1655,433.9779,434.7169,25316.0
2023-05-08 14:10:00,447.05,447.86,447.05,447.86,10641.0,434.6391,435.4266,434.6391,435.4266,10641.0
2023-05-08 14:20:00,448.05,448.68,448.05,448.57,6989.0,435.6113,436.2238,435.6113,436.1169,6989.0
2023-05-08 14:30:00,448.72,448.95,448.68,448.76,2552.0,436.2627,436.4863,436.2238,436.3016,2552.0
2023-05-08 14:40:00,448.64,448.88,448.44,448.54,8927.0,436.1849,436.4183,435.9905,436.0877,8927.0
2023-05-08 14:50:00,448.65,448.71,448.53,448.54,2321.0,436.1947,436.253,436.078,436.0877,2321.0
2023-05-08 15:00:00,448.58,448.58,448.31,448.34,4502.0,436.1266,436.1266,435.8641,435.8933,4502.0
2023-05-08 15:10:00,448.29,448.44,447.8,448.12,24656.0,435.8446,435.9905,435.3683,435.6794,24656.0
2023-05-08 15:20:00,448.06,448.24,447.7,447.82,5518.0,435.621,435.796,435.271,435.3877,5518.0
2023-05-08 15:30:00,447.82,448.33,447.82,448.29,7961.0,435.3877,435.8835,435.3877,435.8446,7961.0
2023-05-08 15:40:00,448.28,448.77,448.28,448.65,14747.0,435.8349,436.3113,435.8349,436.1947,14747.0
2023-05-08 15:50:00,448.73,448.73,447.97,448.18,48442.0,436.2724,436.2724,435.5335,435.7377,48442.0
2023-05-09 09:30:00,445.84,445.84,444.53,445.11,15322.0,433.4627,433.4627,432.189,432.7529,15322.0
2023-05-09 09:40:00,445.18,445.69,444.91,445.06,5603.0,432.821,433.3168,432.5585,432.7043,5603.0
2023-05-09 09:50:00,445.0,445.7,444.7,445.67,8954.0,432.646,433.3266,432.3543,433.2974,8954.0
2023-05-09 10:00:00,445.73,445.73,444.33,444.75,7712.0,433.3557,433.3557,431.9946,432.4029,7712.0
2023-05-09 10:10:00,444.58,445.69,444.39,445.55,5777.0,432.2376,433.3168,432.0529,433.1807,5777.0
2023-05-09 10:20:00,445.71,446.09,445.32,445.73,2498.0,433.3363,433.7057,432.9571,433.3557,2498.0
2023-05-09 10:30:00,445.93,445.98,445.32,445.9,7490.0,433.5502,433.5988,432.9571,433.521,7490.0
2023-05-09 10:40:00,445.97,446.58,445.83,445.93,13919.0,433.5891,434.1821,433.4529,433.5502,13919.0
2023-05-09 10:50:00,445.83,446.43,445.62,446.17,5494.0,433.4529,434.0363,433.2488,433.7835,5494.0
2023-05-09 11:00:00,446.27,446.59,446.23,446.54,4211.0,433.8807,434.1918,433.8418,434.1432,4211.0
2023-05-09 11:10:00,446.34,447.01,445.99,446.9,8636.0,433.9488,434.6002,433.6085,434.4932,8636.0
2023-05-09 11:20:00,446.9,446.9,445.86,445.86,3000.0,434.4932,434.4932,433.4821,433.4821,3000.0
2023-05-09 11:30:00,446.09,446.88,446.07,446.34,4384.0,433.7057,434.4738,433.6863,433.9488,4384.0
2023-05-09 11:40:00,446.21,446.49,446.06,446.17,3552.0,433.8224,434.0946,433.6766,433.7835,3552.0
2023-05-09 11:50:00,446.26,446.26,445.71,445.75,2257.0,433.871,433.871,433.3363,433.3752,2257.0
2023-05-09 12:00:00,445.79,446.51,445.79,446.26,2814.0,433.4141,434.1141,433.4141,433.871,2814.0
2023-05-09 12:10:00,446.14,446.14,445.61,445.97,5108.0,433.7543,433.7543,433.239,433.5891,5108.0
2023-05-09 12:20:00,445.83,446.09,445.64,445.75,10408.0,433.4529,433.7057,433.2682,433.3752,10408.0
2023-05-09 12:30:00,445.97,446.34,445.92,445.92,4128.0,433.5891,433.9488,433.5404,433.5404,4128.0
2023-05-09 12:40:00,445.88,446.04,445.72,445.82,5783.0,433.5016,433.6571,433.346,433.4432,5783.0
2023-05-09 12:50:00,445.9,446.63,445.9,446.58,11803.0,433.521,434.2307,433.521,434.1821,11803.0
2023-05-09 13:00:00,446.58,446.58,446.15,446.23,15473.0,434.1821,434.1821,433.7641,433.8418,15473.0
2023-05-09 13:10:00,446.19,446.35,445.95,446.35,6540.0,433.8029,433.9585,433.5696,433.9585,6540.0
2023-05-09 13:20:00,446.33,446.81,446.33,446.71,6315.0,433.9391,434.4057,433.9391,434.3085,6315.0
2023-05-09 13:30:00,447.0,447.2,446.7,446.8,8005.0,434.5905,434.7849,434.2988,434.396,8005.0
2023-05-09 13:40:00,446.84,447.29,446.62,447.19,6552.0,434.4349,434.8724,434.221,434.7752,6552.0
2023-05-09 13:50:00,447.16,448.01,447.04,447.88,6217.0,434.746,435.5724,434.6293,435.446,6217.0
2023-05-09 14:00:00,447.96,448.16,447.84,448.07,5633.0,435.5238,435.7183,435.4071,435.6308,5633.0
2023-05-09 14:10:00,448.03,448.24,447.84,448.15,14557.0,435.5919,435.796,435.4071,435.7085,14557.0
2023-05-09 14:20:00,448.21,448.23,447.8,447.83,4562.0,435.7669,435.7863,435.3683,435.3974,4562.0
2023-05-09 14:30:00,447.9,448.03,447.77,447.79,9006.0,435.4655,435.5919,435.3391,435.3585,9006.0
2023-05-09 14:40:00,447.75,447.93,447.62,447.84,1881.0,435.3196,435.4946,435.1932,435.4071,1881.0
2023-05-09 14:50:00,447.98,448.02,446.93,447.34,5062.0,435.5433,435.5821,434.5224,434.921,5062.0
2023-05-09 15:00:00,447.44,448.07,447.44,447.9,3526.0,435.0182,435.6308,435.0182,435.4655,3526.0
2023-05-09 15:10:00,447.87,447.97,447.51,447.51,4755.0,435.4363,435.5335,435.0863,435.0863,4755.0
2023-05-09 15:20:00,447.49,447.77,447.41,447.61,5613.0,435.0669,435.3391,434.9891,435.1835,5613.0
2023-05-09 15:30:00,447.64,447.96,447.4,447.4,6478.0,435.2127,435.5238,434.9794,434.9794,6478.0
2023-05-09 15:40:00,447.48,447.49,447.02,447.35,13185.0,435.0571,435.0669,434.6099,434.9307,13185.0
2023-05-09 15:50:00,447.27,447.34,446.41,446.48,91193.0,434.853,434.921,434.0168,434.0849,91193.0
2023-05-10 09:30:00,451.71,451.71,448.75,448.75,31286.0,439.1697,439.1697,436.2919,436.2919,31286.0
2023-05-10 09:40:00,448.74,448.83,446.77,447.05,17703.0,436.2822,436.3697,434.3668,434.6391,17703.0
2023-05-10 09:50:00,447.38,447.39,446.48,447.22,6127.0,434.9599,434.9696,434.0849,434.8044,6127.0
2023-05-10 10:00:00,447.32,448.35,447.32,447.48,20465.0,434.9016,435.903,434.9016,435.0571,20465.0
2023-05-10 10:10:00,447.48,447.88,445.59,445.8,31228.0,435.0571,435.446,433.2196,433.4238,31228.0
2023-05-10 10:20:00,445.82,447.02,445.74,446.46,16452.0,433.4432,434.6099,433.3654,434.0655,16452.0
2023-05-10 10:30:00,446.54,447.03,445.57,445.79,16333.0,434.1432,434.6196,433.2002,433.4141,16333.0
2023-05-10 10:40:00,446.04,446.31,444.65,446.12,23576.0,433.6571,433.9196,432.3057,433.7349,23576.0
2023-05-10 10:50:00,445.73,446.43,445.46,446.02,7756.0,433.3557,434.0363,433.0932,433.6377,7756.0
2023-05-10 11:00:00,446.11,446.76,446.11,446.76,4060.0,433.7252,434.3571,433.7252,434.3571,4060.0
2023-05-10 11:10:00,446.74,447.57,446.59,447.49,38690.0,434.3377,435.1446,434.1918,435.0669,38690.0
2023-05-10 11:20:00,447.49,447.75,447.3,447.34,16763.0,435.0669,435.3196,434.8821,434.921,16763.0
2023-05-10 11:30:00,447.3,447.73,446.97,446.97,14266.0,434.8821,435.3002,434.5613,434.5613,14266.0
2023-05-10 11:40:00,447.07,447.64,446.87,446.9,4144.0,434.6585,435.2127,434.4641,434.4932,4144.0
2023-05-10 11:50:00,446.91,446.96,446.33,446.56,14612.0,434.503,434.5516,433.9391,434.1627,14612.0
2023-05-10 12:00:00,446.65,446.65,445.67,445.96,9147.0,434.2502,434.2502,433.2974,433.5793,9147.0
2023-05-10 12:10:00,445.73,446.39,445.64,445.89,4929.0,433.3557,433.9974,433.2682,433.5113,4929.0
2023-05-10 12:20:00,446.17,446.67,446.17,446.5,1014.0,433.7835,434.2696,433.7835,434.1043,1014.0
2023-05-10 12:30:00,446.52,446.53,445.64,445.91,2071.0,434.1238,434.1335,433.2682,433.5307,2071.0
2023-05-10 12:40:00,446.03,446.12,445.48,445.48,2585.0,433.6474,433.7349,433.1127,433.1127,2585.0
2023-05-10 12:50:00,445.42,445.72,444.85,445.29,4682.0,433.0543,433.346,432.5001,432.9279,4682.0
2023-05-10 13:00:00,445.06,445.16,444.38,444.4,9392.0,432.7043,432.8015,432.0432,432.0626,9392.0
2023-05-10 13:10:00,444.29,444.34,443.92,444.16,3519.0,431.9557,432.0043,431.596,431.8293,3519.0
2023-05-10 13:20:00,443.89,443.9,442.72,443.19,5997.0,431.5668,431.5765,430.4293,430.8862,5997.0
2023-05-10 13:30:00,443.1,443.7,442.69,442.69,6226.0,430.7987,431.3821,430.4001,430.4001,6226.0
2023-05-10 13:40:00,442.83,443.9,442.83,443.88,9962.0,430.5362,431.5765,430.5362,431.5571,9962.0
2023-05-10 13:50:00,443.9,444.53,443.86,444.41,22401.0,431.5765,432.189,431.5376,432.0724,22401.0
2023-05-10 14:00:00,444.48,445.17,444.48,445.09,9367.0,432.1404,432.8113,432.1404,432.7335,9367.0
2023-05-10 14:10:00,445.18,445.46,445.08,445.3,15145.0,432.821,433.0932,432.7238,432.9377,15145.0
2023-05-10 14:20:00,445.25,445.6,444.75,445.6,5388.0,432.889,433.2293,432.4029,433.2293,5388.0
2023-05-10 14:30:00,445.63,446.13,445.59,445.91,6820.0,433.2585,433.7446,433.2196,433.5307,6820.0
2023-05-10 14:40:00,446.02,446.59,445.86,445.86,7507.0,433.6377,434.1918,433.4821,433.4821,7507.0
2023-05-10 14:50:00,445.97,446.15,445.87,446.11,10700.0,433.5891,433.7641,433.4918,433.7252,10700.0
2023-05-10 15:00:00,446.05,446.63,445.95,446.47,13275.0,433.6668,434.2307,433.5696,434.0752,13275.0
2023-05-10 15:10:00,446.62,446.66,446.0,446.54,16686.0,434.221,434.2599,433.6182,434.1432,16686.0
2023-05-10 15:20:00,446.73,448.07,446.71,447.6,27357.0,434.328,435.6308,434.3085,435.1738,27357.0
2023-05-10 15:30:00,447.42,448.45,447.42,448.13,19307.0,434.9988,436.0002,434.9988,435.6891,19307.0
2023-05-10 15:40:00,448.17,448.42,447.88,448.11,9679.0,435.728,435.971,435.446,435.6696,9679.0
2023-05-10 15:50:00,448.02,448.03,447.14,447.28,81339.0,435.5821,435.5919,434.7266,434.8627,81339.0
2023-05-11 09:30:00,445.13,445.37,444.17,445.17,26292.0,432.7724,433.0057,431.839,432.8113,26292.0
2023-05-11 09:40:00,445.19,445.98,444.67,444.83,19428.0,432.8307,433.5988,432.3251,432.4807,19428.0
2023-05-11 09:50:00,444.56,445.25,444.1,444.99,24185.0,432.2182,432.889,431.771,432.6363,24185.0
2023-05-11 10:00:00,444.72,444.91,443.61,443.92,24416.0,432.3738,432.5585,431.2946,431.596,24416.0
2023-05-11 10:10:00,443.86,444.17,443.0,443.0,9906.0,431.5376,431.839,430.7015,430.7015,9906.0
2023-05-11 10:20:00,442.91,444.08,442.59,443.84,9950.0,430.614,431.7515,430.3029,431.5182,9950.0
2023-05-11 10:30:00,444.06,444.17,443.26,443.26,1944.0,431.7321,431.839,430.9543,430.9543,1944.0
2023-05-11 10:40:00,443.16,444.48,442.96,444.09,13696.0,430.8571,432.1404,430.6626,431.7612,13696.0
2023-05-11 10:50:00,444.11,444.26,443.5,443.72,11860.0,431.7807,431.9265,431.1876,431.4015,11860.0
2023-05-11 11:00:00,443.68,444.13,443.51,443.68,10814.0,431.3626,431.8001,431.1973,431.3626,10814.0
2023-05-11 11:10:00,443.39,443.5,442.86,443.0,6435.0,431.0807,431.1876,430.5654,430.7015,6435.0
2023-05-11 11:20:00,442.92,443.3,442.63,443.09,4977.0,430.6237,430.9932,430.3418,430.789,4977.0
2023-05-11 11:30:00,443.08,443.72,443.08,443.42,3258.0,430.7793,431.4015,430.7793,431.1098,3258.0
2023-05-11 11:40:00,443.69,444.51,443.66,443.66,6920.0,431.3724,432.1696,431.3432,431.3432,6920.0
2023-05-11 11:50:00,443.68,444.26,443.68,444.1,3413.0,431.3626,431.9265,431.3626,431.771,3413.0
2023-05-11 12:00:00,444.42,444.42,443.42,443.95,5831.0,432.0821,432.0821,431.1098,431.6251,5831.0
2023-05-11 12:10:00,443.82,444.0,443.47,443.88,12721.0,431.4987,431.6737,431.1585,431.5571,12721.0
2023-05-11 12:20:00,443.96,444.72,443.82,443.86,9761.0,431.6349,432.3738,431.4987,431.5376,9761.0
2023-05-11 12:30:00,444.11,444.31,444.11,444.13,1384.0,431.7807,431.9751,431.7807,431.8001,1384.0
2023-05-11 12:40:00,443.94,444.22,443.93,444.14,3168.0,431.6154,431.8876,431.6057,431.8099,3168.0
2023-05-11 12:50:00,444.01,444.14,443.76,443.99,1556.0,431.6835,431.8099,431.4404,431.664,1556.0
2023-05-11 13:00:00,443.91,444.21,443.68,443.75,5877.0,431.5862,431.8779,431.3626,431.4307,5877.0
2023-05-11 13:10:00,443.74,444.1,443.45,444.1,2025.0,431.421,431.771,431.139,431.771,2025.0
2023-05-11 13:20:00,444.0,444.0,443.33,443.55,3127.0,431.6737,431.6737,431.0223,431.2362,3127.0
2023-05-11 13:30:00,443.43,443.99,443.39,443.92,1651.0,431.1196,431.664,431.0807,431.596,1651.0
2023-05-11 13:40:00,443.95,443.95,442.33,442.45,23661.0,431.6251,431.6251,430.0501,430.1668,23661.0
2023-05-11 13:50:00,442.22,443.59,442.21,443.59,7506.0,429.9432,431.2751,429.9334,431.2751,7506.0
2023-05-11 14:00:00,443.47,443.52,443.14,443.48,3477.0,431.1585,431.2071,430.8376,431.1682,3477.0
2023-05-11 14:10:00,443.55,443.56,443.1,443.1,2429.0,431.2362,431.246,430.7987,430.7987,2429.0
2023-05-11 14:20:00,442.88,443.57,442.88,443.5,5423.0,430.5848,431.2557,430.5848,431.1876,5423.0
2023-05-11 14:30:00,443.59,443.86,443.49,443.86,900.0,431.2751,431.5376,431.1779,431.5376,900.0
2023-05-11 14:40:00,443.85,444.53,443.85,444.24,11783.0,431.5279,432.189,431.5279,431.9071,11783.0
2023-05-11 14:50:00,444.22,444.38,443.84,444.26,2582.0,431.8876,432.0432,431.5182,431.9265,2582.0
2023-05-11 15:00:00,444.31,444.5,443.95,444.41,8798.0,431.9751,432.1599,431.6251,432.0724,8798.0
2023-05-11 15:10:00,444.31,444.33,443.82,443.82,3376.0,431.9751,431.9946,431.4987,431.4987,3376.0
2023-05-11 15:20:00,443.9,444.22,443.79,444.15,4746.0,431.5765,431.8876,431.4696,431.8196,4746.0
2023-05-11 15:30:00,444.07,444.14,443.84,443.92,4027.0,431.7418,431.8099,431.5182,431.596,4027.0
2023-05-11 15:40:00,443.77,444.26,443.62,444.25,10900.0,431.4501,431.9265,431.3043,431.9168,10900.0
2023-05-11 15:50:00,444.13,444.59,443.84,444.37,28607.0,431.8001,432.2474,431.5182,432.0335,28607.0
2023-05-12 09:30:00,445.7,446.72,445.7,446.59,10259.0,433.3266,434.3182,433.3266,434.1918,10259.0
2023-05-12 09:40:00,446.6,447.2,446.26,446.26,2200.0,434.2016,434.7849,433.871,433.871,2200.0
2023-05-12 09:50:00,446.02,447.28,446.0,446.32,5531.0,433.6377,434.8627,433.6182,433.9293,5531.0
2023-05-12 10:00:00,446.1,446.12,444.3,444.96,25761.0,433.7154,433.7349,431.9654,432.6071,25761.0
2023-05-12 10:10:00,445.0,445.34,444.73,445.16,6679.0,432.646,432.9765,432.3835,432.8015,6679.0
2023-05-12 10:20:00,445.03,445.16,444.72,444.72,3595.0,432.6752,432.8015,432.3738,432.3738,3595.0
2023-05-12 10:30:00,444.62,444.62,443.76,444.31,10233.0,432.2765,432.2765,431.4404,431.9751,10233.0
2023-05-12 10:40:00,444.22,444.42,443.79,443.86,7973.0,431.8876,432.0821,431.4696,431.5376,7973.0
2023-05-12 10:50:00,443.7,444.09,443.28,444.09,6326.0,431.3821,431.7612,430.9737,431.7612,6326.0
2023-05-12 11:00:00,444.18,444.8,444.0,444.38,2985.0,431.8487,432.4515,431.6737,432.0432,2985.0
2023-05-12 11:10:00,444.25,444.25,443.26,443.8,3195.0,431.9168,431.9168,430.9543,431.4793,3195.0
2023-05-12 11:20:00,443.78,443.88,443.54,443.54,1252.0,431.4599,431.5571,431.2265,431.2265,1252.0
2023-05-12 11:30:00,443.41,443.68,442.95,442.95,7510.0,431.1001,431.3626,430.6529,430.6529,7510.0
2023-05-12 11:40:00,442.92,443.51,442.89,443.45,1757.0,430.6237,431.1973,430.5946,431.139,1757.0
2023-05-12 11:50:00,443.3,443.9,443.15,443.9,5828.0,430.9932,431.5765,430.8473,431.5765,5828.0
2023-05-12 12:00:00,443.9,444.03,442.98,443.12,13704.0,431.5765,431.7029,430.6821,430.8182,13704.0
2023-05-12 12:10:00,442.95,442.95,442.42,442.6,2737.0,430.6529,430.6529,430.1376,430.3126,2737.0
2023-05-12 12:20:00,442.67,442.67,441.87,442.17,13236.0,430.3807,430.3807,429.6029,429.8945,13236.0
2023-05-12 12:30:00,442.0,442.62,441.97,442.44,8011.0,429.7293,430.3321,429.7001,430.1571,8011.0
2023-05-12 12:40:00,442.5,442.5,441.6,441.6,4342.0,430.2154,430.2154,429.3404,429.3404,4342.0
2023-05-12 12:50:00,441.65,441.92,441.62,441.88,3382.0,429.389,429.6515,429.3598,429.6126,3382.0
2023-05-12 13:00:00,441.77,442.15,441.48,441.86,6549.0,429.5057,429.8751,429.2237,429.5932,6549.0
2023-05-12 13:10:00,442.07,442.32,441.88,442.05,2100.0,429.7973,430.0404,429.6126,429.7779,2100.0
2023-05-12 13:20:00,442.19,443.38,442.19,443.05,7223.0,429.914,431.071,429.914,430.7501,7223.0
2023-05-12 13:30:00,443.03,443.42,442.58,442.64,11537.0,430.7307,431.1098,430.2932,430.3515,11537.0
2023-05-12 13:40:00,442.51,442.7,442.3,442.3,9561.0,430.2251,430.4098,430.0209,430.0209,9561.0
2023-05-12 13:50:00,442.21,442.29,441.71,441.72,5366.0,429.9334,430.0112,429.4473,429.457,5366.0
2023-05-12 14:00:00,441.63,442.24,441.63,441.69,7795.0,429.3695,429.9626,429.3695,429.4279,7795.0
2023-05-12 14:10:00,441.98,442.16,441.52,441.63,8892.0,429.7098,429.8848,429.2626,429.3695,8892.0
2023-05-12 14:20:00,441.57,442.46,441.47,442.09,9016.0,429.3112,430.1765,429.214,429.8168,9016.0
2023-05-12 14:30:00,442.06,442.29,441.78,441.93,13438.0,429.7876,430.0112,429.5154,429.6612,13438.0
2023-05-12 14:40:00,441.66,442.12,441.51,441.98,6243.0,429.3987,429.8459,429.2529,429.7098,6243.0
2023-05-12 14:50:00,442.19,442.57,442.19,442.36,6705.0,429.914,430.2834,429.914,430.0793,6705.0
2023-05-12 15:00:00,442.37,442.7,442.16,442.55,14256.0,430.089,430.4098,429.8848,430.264,14256.0
2023-05-12 15:10:00,442.55,442.89,442.36,442.86,5107.0,430.264,430.5946,430.0793,430.5654,5107.0
2023-05-12 15:20:00,442.9,443.09,442.79,442.91,5107.0,430.6043,430.789,430.4973,430.614,5107.0
2023-05-12 15:30:00,443.12,443.77,443.09,443.38,23197.0,430.8182,431.4501,430.789,431.071,23197.0
2023-05-12 15:40:00,443.38,443.6,443.28,443.56,13978.0,431.071,431.2849,430.9737,431.246,13978.0
2023-05-12 15:50:00,443.5,444.52,443.29,444.39,46474.0,431.1876,432.1793,430.9835,432.0529,46474.0
2023-05-15 09:30:00,445.44,446.13,444.04,445.32,20244.0,433.0738,433.7446,431.7126,432.9571,20244.0
2023-05-15 09:40:00,445.21,445.71,444.91,444.93,9524.0,432.8502,433.3363,432.5585,432.5779,9524.0
2023-05-15 09:50:00,445.14,445.47,445.13,445.17,2561.0,432.7821,433.1029,432.7724,432.8113,2561.0
2023-05-15 10:00:00,445.44,445.88,444.96,444.96,17004.0,433.0738,433.5016,432.6071,432.6071,17004.0
2023-05-15 10:10:00,444.96,445.32,444.82,444.85,11941.0,432.6071,432.9571,432.471,432.5001,11941.0
2023-05-15 10:20:00,444.96,446.12,444.96,446.03,16201.0,432.6071,433.7349,432.6071,433.6474,16201.0
2023-05-15 10:30:00,445.97,446.4,445.91,445.91,11025.0,433.5891,434.0071,433.5307,433.5307,11025.0
2023-05-15 10:40:00,445.92,446.28,445.91,446.13,3308.0,433.5404,433.8904,433.5307,433.7446,3308.0
2023-05-15 10:50:00,446.2,446.85,446.15,446.33,14199.0,433.8127,434.4446,433.7641,433.9391,14199.0
2023-05-15 11:00:00,446.31,446.94,446.31,446.69,5200.0,433.9196,434.5321,433.9196,434.2891,5200.0
2023-05-15 11:10:00,446.87,446.87,446.67,446.79,3039.0,434.4641,434.4641,434.2696,434.3863,3039.0
2023-05-15 11:20:00,446.73,447.09,446.69,446.92,10239.0,434.328,434.678,434.2891,434.5127,10239.0
2023-05-15 11:30:00,446.92,446.98,446.48,446.48,9478.0,434.5127,434.571,434.0849,434.0849,9478.0
2023-05-15 11:40:00,446.33,446.47,446.02,446.13,1938.0,433.9391,434.0752,433.6377,433.7446,1938.0
2023-05-15 11:50:00,446.62,446.68,446.19,446.33,8188.0,434.221,434.2793,433.8029,433.9391,8188.0
2023-05-15 12:00:00,446.26,446.36,445.95,446.12,9291.0,433.871,433.9682,433.5696,433.7349,9291.0
2023-05-15 12:10:00,445.99,446.52,445.98,446.52,2350.0,433.6085,434.1238,433.5988,434.1238,2350.0
2023-05-15 12:20:00,446.5,446.95,446.39,446.83,1744.0,434.1043,434.5418,433.9974,434.4252,1744.0
2023-05-15 12:30:00,446.82,447.05,446.82,447.03,1831.0,434.4155,434.6391,434.4155,434.6196,1831.0
2023-05-15 12:40:00,446.98,447.91,446.98,447.89,2123.0,434.571,435.4752,434.571,435.4558,2123.0
2023-05-15 12:50:00,448.0,448.57,448.0,448.43,4377.0,435.5627,436.1169,435.5627,435.9808,4377.0
2023-05-15 13:00:00,448.6,448.98,448.58,448.92,2013.0,436.146,436.5155,436.1266,436.4572,2013.0
2023-05-15 13:10:00,449.03,449.58,448.99,449.28,5778.0,436.5641,437.0988,436.5252,436.8072,5778.0
2023-05-15 13:20:00,449.18,449.31,448.15,448.31,23682.0,436.7099,436.8363,435.7085,435.8641,23682.0
2023-05-15 13:30:00,448.29,448.36,447.62,447.62,12355.0,435.8446,435.9127,435.1932,435.1932,12355.0
2023-05-15 13:40:00,447.62,447.67,446.97,447.25,11868.0,435.1932,435.2419,434.5613,434.8335,11868.0
2023-05-15 13:50:00,447.24,447.75,447.13,447.75,2080.0,434.8238,435.3196,434.7169,435.3196,2080.0
2023-05-15 14:00:00,447.72,447.9,447.64,447.87,4200.0,435.2905,435.4655,435.2127,435.4363,4200.0
2023-05-15 14:10:00,447.84,447.96,447.34,447.56,5776.0,435.4071,435.5238,434.921,435.1349,5776.0
2023-05-15 14:20:00,447.6,447.68,447.22,447.31,3767.0,435.1738,435.2516,434.8044,434.8919,3767.0
2023-05-15 14:30:00,447.41,447.6,447.19,447.5,11103.0,434.9891,435.1738,434.7752,435.0766,11103.0
2023-05-15 14:40:00,447.62,447.89,447.54,447.74,3266.0,435.1932,435.4558,435.1155,435.3099,3266.0
2023-05-15 14:50:00,447.75,447.75,447.23,447.43,4720.0,435.3196,435.3196,434.8141,435.0085,4720.0
2023-05-15 15:00:00,447.47,447.78,447.45,447.64,5362.0,435.0474,435.3488,435.028,435.2127,5362.0
2023-05-15 15:10:00,447.77,447.78,447.64,447.78,1876.0,435.3391,435.3488,435.2127,435.3488,1876.0
2023-05-15 15:20:00,447.73,447.83,447.43,447.82,8095.0,435.3002,435.3974,435.0085,435.3877,8095.0
2023-05-15 15:30:00,447.78,448.02,447.71,447.84,6380.0,435.3488,435.5821,435.2807,435.4071,6380.0
2023-05-15 15:40:00,447.73,447.85,447.35,447.74,16593.0,435.3002,435.4169,434.9307,435.3099,16593.0
2023-05-15 15:50:00,447.63,448.03,447.58,448.03,55416.0,435.203,435.5919,435.1544,435.5919,55416.0
2023-05-16 09:30:00,445.81,445.81,443.93,444.04,22268.0,433.4335,433.4335,431.6057,431.7126,22268.0
2023-05-16 09:40:00,444.21,445.35,444.04,444.15,7913.0,431.8779,432.9863,431.7126,431.8196,7913.0
2023-05-16 09:50:00,444.2,444.2,442.78,443.59,23896.0,431.8682,431.8682,430.4876,431.2751,23896.0
2023-05-16 10:00:00,443.35,443.56,442.76,442.76,20047.0,431.0418,431.246,430.4682,430.4682,20047.0
2023-05-16 10:10:00,442.89,442.89,441.99,442.31,21285.0,430.5946,430.5946,429.7195,430.0307,21285.0
2023-05-16 10:20:00,442.33,442.98,441.99,442.98,7647.0,430.0501,430.6821,429.7195,430.6821,7647.0
2023-05-16 10:30:00,443.01,443.39,442.57,442.69,13693.0,430.7112,431.0807,430.2834,430.4001,13693.0
2023-05-16 10:40:00,442.67,443.39,442.33,443.31,13837.0,430.3807,431.0807,430.0501,431.0029,13837.0
2023-05-16 10:50:00,443.25,443.61,443.09,443.13,12408.0,430.9446,431.2946,430.789,430.8279,12408.0
2023-05-16 11:00:00,443.25,443.46,443.1,443.17,7501.0,430.9446,431.1487,430.7987,430.8668,7501.0
2023-05-16 11:10:00,443.21,443.45,442.95,443.2,6664.0,430.9057,431.139,430.6529,430.896,6664.0
2023-05-16 11:20:00,443.27,443.77,443.04,443.77,2977.0,430.964,431.4501,430.7404,431.4501,2977.0
2023-05-16 11:30:00,443.8,443.81,442.66,443.09,9694.0,431.4793,431.489,430.3709,430.789,9694.0
2023-05-16 11:40:00,443.06,443.49,442.94,443.46,2267.0,430.7598,431.1779,430.6432,431.1487,2267.0
2023-05-16 11:50:00,443.81,444.37,443.81,444.0,3892.0,431.489,432.0335,431.489,431.6737,3892.0
2023-05-16 12:00:00,444.01,444.01,443.77,443.89,2281.0,431.6835,431.6835,431.4501,431.5668,2281.0
2023-05-16 12:10:00,443.78,444.13,443.78,443.79,2556.0,431.4599,431.8001,431.4599,431.4696,2556.0
2023-05-16 12:20:00,443.63,443.85,443.63,443.75,1267.0,431.314,431.5279,431.314,431.4307,1267.0
2023-05-16 12:30:00,443.82,444.34,443.72,444.34,5065.0,431.4987,432.0043,431.4015,432.0043,5065.0
2023-05-16 12:40:00,444.42,444.69,443.7,443.74,9669.0,432.0821,432.3446,431.3821,431.421,9669.0
2023-05-16 12:50:00,444.13,444.41,444.02,444.19,5042.0,431.8001,432.0724,431.6932,431.8585,5042.0
2023-05-16 13:00:00,444.29,444.45,444.07,444.33,3002.0,431.9557,432.1113,431.7418,431.9946,3002.0
2023-05-16 13:10:00,444.31,444.31,443.93,443.94,1779.0,431.9751,431.9751,431.6057,431.6154,1779.0
2023-05-16 13:20:00,443.81,443.81,443.33,443.34,4444.0,431.489,431.489,431.0223,431.0321,4444.0
2023-05-16 13:30:00,443.23,443.35,443.11,443.11,4866.0,430.9251,431.0418,430.8085,430.8085,4866.0
2023-05-16 13:40:00,442.9,443.0,442.64,443.0,7282.0,430.6043,430.7015,430.3515,430.7015,7282.0
2023-05-16 13:50:00,443.08,443.29,442.88,443.29,2700.0,430.7793,430.9835,430.5848,430.9835,2700.0
2023-05-16 14:00:00,443.2,443.26,442.44,442.67,12346.0,430.896,430.9543,430.1571,430.3807,12346.0
2023-05-16 14:10:00,442.68,443.02,442.55,443.02,5551.0,430.3904,430.721,430.264,430.721,5551.0
2023-05-16 14:20:00,443.04,443.08,442.67,442.81,10147.0,430.7404,430.7793,430.3807,430.5168,10147.0
2023-05-16 14:30:00,442.57,442.97,442.57,442.87,3569.0,430.2834,430.6723,430.2834,430.5751,3569.0
2023-05-16 14:40:00,442.97,443.14,442.92,443.13,3112.0,430.6723,430.8376,430.6237,430.8279,3112.0
2023-05-16 14:50:00,443.25,443.48,443.24,443.28,3369.0,430.9446,431.1682,430.9348,430.9737,3369.0
2023-05-16 15:00:00,443.33,443.48,443.1,443.1,3880.0,431.0223,431.1682,430.7987,430.7987,3880.0
2023-05-16 15:10:00,443.13,443.32,442.97,443.08,3833.0,430.8279,431.0126,430.6723,430.7793,3833.0
2023-05-16 15:20:00,442.9,443.39,442.89,443.23,9984.0,430.6043,431.0807,430.5946,430.9251,9984.0
2023-05-16 15:30:00,443.25,443.34,442.96,443.1,6614.0,430.9446,431.0321,430.6626,430.7987,6614.0
2023-05-16 15:40:00,443.05,443.14,442.52,442.55,9062.0,430.7501,430.8376,430.2348,430.264,9062.0
2023-05-16 15:50:00,442.49,442.49,441.46,441.46,86563.0,430.2057,430.2057,429.2043,429.2043,86563.0
2023-05-17 09:30:00,443.42,444.44,443.42,444.25,9841.0,431.1098,432.1015,431.1098,431.9168,9841.0
2023-05-17 09:40:00,444.26,444.33,443.01,443.01,16397.0,431.9265,431.9946,430.7112,430.7112,16397.0
2023-05-17 09:50:00,442.98,442.98,442.12,442.12,13842.0,430.6821,430.6821,429.8459,429.8459,13842.0
2023-05-17 10:00:00,441.92,443.48,441.9,443.48,11595.0,429.6515,431.1682,429.632,431.1682,11595.0
2023-05-17 10:10:00,443.49,443.87,443.06,443.51,9948.0,431.1779,431.5474,430.7598,431.1973,9948.0
2023-05-17 10:20:00,443.6,444.61,443.59,444.61,4408.0,431.2849,432.2668,431.2751,432.2668,4408.0
2023-05-17 10:30:00,444.7,444.89,444.34,444.44,5513.0,432.3543,432.539,432.0043,432.1015,5513.0
2023-05-17 10:40:00,444.35,444.44,444.06,444.18,3652.0,432.014,432.1015,431.7321,431.8487,3652.0
2023-05-17 10:50:00,444.19,444.62,444.19,444.54,4236.0,431.8585,432.2765,431.8585,432.1988,4236.0
2023-05-17 11:00:00,444.78,444.98,444.78,444.8,1100.0,432.4321,432.6265,432.4321,432.4515,1100.0
2023-05-17 11:10:00,444.73,446.14,444.7,445.3,15986.0,432.3835,433.7543,432.3543,432.9377,15986.0
2023-05-17 11:20:00,445.58,445.95,444.73,445.88,13119.0,433.2099,433.5696,432.3835,433.5016,13119.0
2023-05-17 11:30:00,445.97,446.21,445.84,446.1,6038.0,433.5891,433.8224,433.4627,433.7154,6038.0
2023-05-17 11:40:00,446.23,446.87,446.22,446.51,11189.0,433.8418,434.4641,433.8321,434.1141,11189.0
2023-05-17 11:50:00,446.63,446.73,446.24,446.24,15506.0,434.2307,434.328,433.8516,433.8516,15506.0
2023-05-17 12:00:00,446.38,446.48,446.19,446.19,2901.0,433.9877,434.0849,433.8029,433.8029,2901.0
2023-05-17 12:10:00,446.23,446.5,446.2,446.38,4346.0,433.8418,434.1043,433.8127,433.9877,4346.0
2023-05-17 12:20:00,446.35,446.7,446.18,446.7,2310.0,433.9585,434.2988,433.7932,434.2988,2310.0
2023-05-17 12:30:00,446.7,447.46,446.65,447.46,12597.0,434.2988,435.0377,434.2502,435.0377,12597.0
2023-05-17 12:40:00,447.74,448.73,447.67,448.71,2768.0,435.3099,436.2724,435.2419,436.253,2768.0
2023-05-17 12:50:00,448.42,449.06,448.41,448.91,5920.0,435.971,436.5933,435.9613,436.4474,5920.0
2023-05-17 13:00:00,449.14,449.91,449.14,449.56,15292.0,436.671,437.4197,436.671,437.0794,15292.0
2023-05-17 13:10:00,449.39,449.39,448.88,449.02,11079.0,436.9141,436.9141,436.4183,436.5544,11079.0
2023-05-17 13:20:00,449.13,449.68,449.13,449.47,22824.0,436.6613,437.1961,436.6613,436.9919,22824.0
2023-05-17 13:30:00,449.58,450.05,449.47,449.54,9077.0,437.0988,437.5558,436.9919,437.0599,9077.0
2023-05-17 13:40:00,449.58,449.9,449.39,449.77,14856.0,437.0988,437.41,436.9141,437.2836,14856.0
2023-05-17 13:50:00,449.85,449.85,449.44,449.73,19220.0,437.3613,437.3613,436.9627,437.2447,19220.0
2023-05-17 14:00:00,449.81,449.87,448.92,449.03,7386.0,437.3224,437.3808,436.4572,436.5641,7386.0
2023-05-17 14:10:00,449.12,449.51,449.01,449.4,16854.0,436.6516,437.0308,436.5447,436.9238,16854.0
2023-05-17 14:20:00,449.24,449.26,448.75,448.83,5124.0,436.7683,436.7877,436.2919,436.3697,5124.0
2023-05-17 14:30:00,448.82,448.96,448.42,448.77,10050.0,436.3599,436.496,435.971,436.3113,10050.0
2023-05-17 14:40:00,448.85,448.98,448.52,448.97,7827.0,436.3891,436.5155,436.0683,436.5058,7827.0
2023-05-17 14:50:00,448.96,448.96,448.32,448.36,13774.0,436.496,436.496,435.8738,435.9127,13774.0
2023-05-17 15:00:00,448.38,449.2,448.38,449.11,20301.0,435.9321,436.7294,435.9321,436.6419,20301.0
2023-05-17 15:10:00,449.16,449.55,449.04,449.27,27009.0,436.6905,437.0697,436.5738,436.7974,27009.0
2023-05-17 15:20:00,449.16,449.32,448.34,448.49,13915.0,436.6905,436.8461,435.8933,436.0391,13915.0
2023-05-17 15:30:00,448.55,448.86,448.35,448.79,20034.0,436.0974,436.3988,435.903,436.3308,20034.0
2023-05-17 15:40:00,448.75,449.64,448.7,449.53,23564.0,436.2919,437.1572,436.2433,437.0502,23564.0
2023-05-17 15:50:00,449.6,449.84,448.97,449.29,91135.0,437.1183,437.3516,436.5058,436.8169,91135.0
2023-05-18 09:30:00,448.32,448.34,447.03,448.19,24343.0,435.8738,435.8933,434.6196,435.7474,24343.0
2023-05-18 09:40:00,448.37,448.59,447.91,447.99,5278.0,435.9224,436.1363,435.4752,435.553,5278.0
2023-05-18 09:50:00,447.5,447.81,447.04,447.81,5248.0,435.0766,435.378,434.6293,435.378,5248.0
2023-05-18 10:00:00,448.0,448.87,447.82,448.87,18768.0,435.5627,436.4085,435.3877,436.4085,18768.0
2023-05-18 10:10:00,448.82,449.94,448.81,449.73,13046.0,436.3599,437.4488,436.3502,437.2447,13046.0
2023-05-18 10:20:00,450.05,450.64,450.04,450.35,13758.0,437.5558,438.1294,437.5461,437.8475,13758.0
2023-05-18 10:30:00,450.6,451.19,450.45,451.11,13289.0,438.0905,438.6641,437.9447,438.5864,13289.0
2023-05-18 10:40:00,450.93,451.16,450.45,451.14,8613.0,438.4114,438.635,437.9447,438.6155,8613.0
2023-05-18 10:50:00,450.88,451.43,450.77,451.43,3901.0,438.3627,438.8975,438.2558,438.8975,3901.0
2023-05-18 11:00:00,451.43,451.83,451.2,451.25,7454.0,438.8975,439.2864,438.6739,438.7225,7454.0
2023-05-18 11:10:00,451.31,451.31,450.86,451.24,16097.0,438.7808,438.7808,438.3433,438.7127,16097.0
2023-05-18 11:20:00,451.3,451.36,450.58,450.9,5182.0,438.7711,438.8294,438.0711,438.3822,5182.0
2023-05-18 11:30:00,450.9,451.05,450.55,450.73,9503.0,438.3822,438.528,438.0419,438.2169,9503.0
2023-05-18 11:40:00,450.58,451.64,450.56,451.15,18854.0,438.0711,439.1016,438.0516,438.6252,18854.0
2023-05-18 11:50:00,451.31,451.66,450.11,450.43,28553.0,438.7808,439.1211,437.6141,437.9252,28553.0
2023-05-18 12:00:00,450.37,450.4,449.31,449.55,12261.0,437.8669,437.8961,436.8363,437.0697,12261.0
2023-05-18 12:10:00,449.43,449.86,448.62,449.23,31317.0,436.953,437.3711,436.1655,436.7586,31317.0
2023-05-18 12:20:00,449.37,449.5,448.41,448.68,14886.0,436.8947,437.0211,435.9613,436.2238,14886.0
2023-05-18 12:30:00,448.76,449.05,448.53,448.53,7284.0,436.3016,436.5835,436.078,436.078,7284.0
2023-05-18 12:40:00,448.64,449.21,448.55,448.84,15456.0,436.1849,436.7391,436.0974,436.3794,15456.0
2023-05-18 12:50:00,448.73,448.97,448.44,448.75,11684.0,436.2724,436.5058,435.9905,436.2919,11684.0
2023-05-18 13:00:00,449.06,449.37,449.06,449.37,4143.0,436.5933,436.8947,436.5933,436.8947,4143.0
2023-05-18 13:10:00,449.31,449.48,448.95,449.48,5766.0,436.8363,437.0016,436.4863,437.0016,5766.0
2023-05-18 13:20:00,449.45,450.0,448.74,448.79,44946.0,436.9724,437.5072,436.2822,436.3308,44946.0
2023-05-18 13:30:00,448.8,449.43,448.59,449.13,13401.0,436.3405,436.953,436.1363,436.6613,13401.0
2023-05-18 13:40:00,448.9,449.09,448.32,448.87,8504.0,436.4377,436.6224,435.8738,436.4085,8504.0
2023-05-18 13:50:00,448.87,448.87,448.21,448.51,11174.0,436.4085,436.4085,435.7669,436.0585,11174.0
2023-05-18 14:00:00,448.56,448.88,448.4,448.57,6278.0,436.1072,436.4183,435.9516,436.1169,6278.0
2023-05-18 14:10:00,448.57,449.22,448.46,449.16,5985.0,436.1169,436.7488,436.0099,436.6905,5985.0
2023-05-18 14:20:00,449.31,450.12,449.19,449.78,5700.0,436.8363,437.6238,436.7197,437.2933,5700.0
2023-05-18 14:30:00,449.87,450.25,449.87,450.18,5269.0,437.3808,437.7502,437.3808,437.6822,5269.0
2023-05-18 14:40:00,450.07,450.43,450.0,450.39,10344.0,437.5752,437.9252,437.5072,437.8863,10344.0
2023-05-18 14:50:00,450.43,450.68,450.13,450.51,7364.0,437.9252,438.1683,437.6336,438.003,7364.0
2023-05-18 15:00:00,450.63,451.07,450.29,450.65,14959.0,438.1197,438.5475,437.7891,438.1391,14959.0
2023-05-18 15:10:00,450.89,451.73,450.89,451.73,8805.0,438.3725,439.1891,438.3725,439.1891,8805.0
2023-05-18 15:20:00,451.72,451.93,451.01,451.25,12417.0,439.1794,439.3836,438.4891,438.7225,12417.0
2023-05-18 15:30:00,451.32,452.12,451.32,452.12,12064.0,438.7905,439.5683,438.7905,439.5683,12064.0
2023-05-18 15:40:00,452.06,453.08,452.06,452.77,23483.0,439.51,440.5017,439.51,440.2003,23483.0
2023-05-18 15:50:00,452.86,453.51,452.81,452.93,66995.0,440.2878,440.9197,440.2392,440.3558,66995.0
2023-05-19 09:30:00,455.8,455.8,453.63,453.63,18211.0,443.1462,443.1462,441.0364,441.0364,18211.0
2023-05-19 09:40:00,453.63,453.64,452.39,452.4,9123.0,441.0364,441.0461,439.8308,439.8405,9123.0
2023-05-19 09:50:00,452.49,453.44,452.4,452.7,10492.0,439.928,440.8517,439.8405,440.1322,10492.0
2023-05-19 10:00:00,452.81,452.81,452.11,452.59,14816.0,440.2392,440.2392,439.5586,440.0253,14816.0
2023-05-19 10:10:00,452.65,452.65,452.03,452.34,10279.0,440.0836,440.0836,439.4808,439.7822,10279.0
2023-05-19 10:20:00,452.5,452.5,451.88,452.1,3169.0,439.9378,439.9378,439.335,439.5489,3169.0
2023-05-19 10:30:00,452.2,452.36,451.25,451.4,11465.0,439.6461,439.8017,438.7225,438.8683,11465.0
2023-05-19 10:40:00,451.52,451.73,451.09,451.13,8933.0,438.985,439.1891,438.5669,438.6058,8933.0
2023-05-19 10:50:00,451.11,452.03,451.1,452.03,10020.0,438.5864,439.4808,438.5766,439.4808,10020.0
2023-05-19 11:00:00,452.27,452.45,451.33,451.33,3001.0,439.7142,439.8892,438.8003,438.8003,3001.0
2023-05-19 11:10:00,451.36,451.36,449.3,449.5,8214.0,438.8294,438.8294,436.8266,437.0211,8214.0
2023-05-19 11:20:00,449.78,450.4,448.98,448.98,5824.0,437.2933,437.8961,436.5155,436.5155,5824.0
2023-05-19 11:30:00,449.09,449.17,447.26,447.5,16140.0,436.6224,436.7002,434.8432,435.0766,16140.0
2023-05-19 11:40:00,447.34,448.68,447.34,448.68,9524.0,434.921,436.2238,434.921,436.2238,9524.0
2023-05-19 11:50:00,448.47,449.24,448.34,448.4,33378.0,436.0197,436.7683,435.8933,435.9516,33378.0
2023-05-19 12:00:00,448.43,448.74,448.07,448.54,11153.0,435.9808,436.2822,435.6308,436.0877,11153.0
2023-05-19 12:10:00,448.54,448.99,448.21,448.67,8867.0,436.0877,436.5252,435.7669,436.2141,8867.0
2023-05-19 12:20:00,448.75,448.87,448.32,448.39,1771.0,436.2919,436.4085,435.8738,435.9419,1771.0
2023-05-19 12:30:00,448.03,448.31,447.39,448.31,10967.0,435.5919,435.8641,434.9696,435.8641,10967.0
2023-05-19 12:40:00,448.62,449.09,448.4,449.09,4180.0,436.1655,436.6224,435.9516,436.6224,4180.0
2023-05-19 12:50:00,449.52,449.52,449.1,449.14,1646.0,437.0405,437.0405,436.6322,436.671,1646.0
2023-05-19 13:00:00,449.31,449.64,449.07,449.18,10891.0,436.8363,437.1572,436.603,436.7099,10891.0
2023-05-19 13:10:00,448.91,449.11,448.77,449.11,1200.0,436.4474,436.6419,436.3113,436.6419,1200.0
2023-05-19 13:20:00,448.88,448.97,448.45,448.63,2461.0,436.4183,436.5058,436.0002,436.1752,2461.0
2023-05-19 13:30:00,448.71,448.85,448.37,448.8,6381.0,436.253,436.3891,435.9224,436.3405,6381.0
2023-05-19 13:40:00,448.6,448.73,448.37,448.45,10531.0,436.146,436.2724,435.9224,436.0002,10531.0
2023-05-19 13:50:00,448.34,448.52,447.99,448.03,6246.0,435.8933,436.0683,435.553,435.5919,6246.0
2023-05-19 14:00:00,448.0,448.3,447.76,448.2,8144.0,435.5627,435.8544,435.3294,435.7571,8144.0
2023-05-19 14:10:00,447.85,448.34,447.5,448.31,22345.0,435.4169,435.8933,435.0766,435.8641,22345.0
2023-05-19 14:20:00,448.47,448.62,448.13,448.14,4244.0,436.0197,436.1655,435.6891,435.6988,4244.0
2023-05-19 14:30:00,447.78,448.21,447.62,448.21,4710.0,435.3488,435.7669,435.1932,435.7669,4710.0
2023-05-19 14:40:00,448.13,448.3,447.81,448.05,3388.0,435.6891,435.8544,435.378,435.6113,3388.0
2023-05-19 14:50:00,448.22,448.89,448.15,448.88,4735.0,435.7766,436.428,435.7085,436.4183,4735.0
2023-05-19 15:00:00,449.01,449.02,448.59,448.77,5071.0,436.5447,436.5544,436.1363,436.3113,5071.0
2023-05-19 15:10:00,448.83,449.11,448.81,448.92,8386.0,436.3697,436.6419,436.3502,436.4572,8386.0
2023-05-19 15:20:00,448.8,448.8,448.42,448.55,4855.0,436.3405,436.3405,435.971,436.0974,4855.0
2023-05-19 15:30:00,448.61,449.15,448.32,449.02,8013.0,436.1558,436.6808,435.8738,436.5544,8013.0
2023-05-19 15:40:00,448.98,449.33,448.91,449.18,12216.0,436.5155,436.8558,436.4474,436.7099,12216.0
2023-05-19 15:50:00,449.06,449.25,448.72,448.86,44902.0,436.5933,436.778,436.2627,436.3988,44902.0
2023-05-22 09:30:00,450.36,451.83,449.7,451.55,30209.0,437.8572,439.2864,437.2155,439.0141,30209.0
2023-05-22 09:40:00,451.79,452.11,449.45,449.67,7876.0,439.2475,439.5586,436.9724,437.1863,7876.0
2023-05-22 09:50:00,449.77,449.96,449.21,449.58,58119.0,437.2836,437.4683,436.7391,437.0988,58119.0
2023-05-22 10:00:00,449.45,449.69,447.57,447.78,14887.0,436.9724,437.2058,435.1446,435.3488,14887.0
2023-05-22 10:10:00,447.81,450.51,447.81,450.51,27518.0,435.378,438.003,435.378,438.003,27518.0
2023-05-22 10:20:00,450.41,450.58,449.74,450.32,19957.0,437.9058,438.0711,437.2544,437.8183,19957.0
2023-05-22 10:30:00,450.38,450.63,450.09,450.09,9551.0,437.8766,438.1197,437.5947,437.5947,9551.0
2023-05-22 10:40:00,450.06,450.22,449.12,449.12,5905.0,437.5655,437.7211,436.6516,436.6516,5905.0
2023-05-22 10:50:00,449.28,449.5,448.44,449.44,11199.0,436.8072,437.0211,435.9905,436.9627,11199.0
2023-05-22 11:00:00,449.47,450.63,449.43,450.44,7664.0,436.9919,438.1197,436.953,437.935,7664.0
2023-05-22 11:10:00,450.25,450.36,450.01,450.06,4100.0,437.7502,437.8572,437.5169,437.5655,4100.0
2023-05-22 11:20:00,450.11,451.01,450.11,450.84,11476.0,437.6141,438.4891,437.6141,438.3239,11476.0
2023-05-22 11:30:00,450.81,451.16,450.69,450.71,11324.0,438.2947,438.635,438.178,438.1975,11324.0
2023-05-22 11:40:00,450.69,451.06,450.69,450.95,4100.0,438.178,438.5377,438.178,438.4308,4100.0
2023-05-22 11:50:00,451.0,451.86,450.99,451.82,13011.0,438.4794,439.3155,438.4697,439.2766,13011.0
2023-05-22 12:00:00,451.83,452.32,451.67,451.73,13504.0,439.2864,439.7628,439.1308,439.1891,13504.0
2023-05-22 12:10:00,451.59,451.85,451.59,451.85,3643.0,439.053,439.3058,439.053,439.3058,3643.0
2023-05-22 12:20:00,451.72,451.77,451.14,451.44,3002.0,439.1794,439.228,438.6155,438.9072,3002.0
2023-05-22 12:30:00,451.44,451.71,451.33,451.51,2243.0,438.9072,439.1697,438.8003,438.9753,2243.0
2023-05-22 12:40:00,451.36,451.43,451.07,451.07,2023.0,438.8294,438.8975,438.5475,438.5475,2023.0
2023-05-22 12:50:00,451.06,451.58,451.02,451.57,3600.0,438.5377,439.0433,438.4989,439.0336,3600.0
2023-05-22 13:00:00,451.57,451.96,451.55,451.76,7075.0,439.0336,439.4128,439.0141,439.2183,7075.0
2023-05-22 13:10:00,451.72,451.72,450.46,451.34,36748.0,439.1794,439.1794,437.9544,438.81,36748.0
2023-05-22 13:20:00,451.43,451.52,451.25,451.41,2200.0,438.8975,438.985,438.7225,438.878,2200.0
2023-05-22 13:30:00,451.38,451.56,451.38,451.56,1845.0,438.8489,439.0239,438.8489,439.0239,1845.0
2023-05-22 13:40:00,451.72,451.93,451.68,451.78,4755.0,439.1794,439.3836,439.1405,439.2378,4755.0
2023-05-22 13:50:00,451.83,451.89,451.38,451.38,5337.0,439.2864,439.3447,438.8489,438.8489,5337.0
2023-05-22 14:00:00,451.38,451.56,451.32,451.51,4264.0,438.8489,439.0239,438.7905,438.9753,4264.0
2023-05-22 14:10:00,451.52,451.67,451.23,451.61,4455.0,438.985,439.1308,438.703,439.0725,4455.0
2023-05-22 14:20:00,451.61,452.14,451.55,452.14,5709.0,439.0725,439.5878,439.0141,439.5878,5709.0
2023-05-22 14:30:00,452.14,452.28,452.02,452.06,5624.0,439.5878,439.7239,439.4711,439.51,5624.0
2023-05-22 14:40:00,452.05,452.57,451.95,452.57,13899.0,439.5003,440.0058,439.403,440.0058,13899.0
2023-05-22 14:50:00,452.68,453.04,452.26,452.6,13505.0,440.1128,440.4628,439.7044,440.035,13505.0
2023-05-22 15:00:00,452.7,452.88,452.51,452.54,8413.0,440.1322,440.3072,439.9475,439.9767,8413.0
2023-05-22 15:10:00,452.45,452.74,452.21,452.59,7269.0,439.8892,440.1711,439.6558,440.0253,7269.0
2023-05-22 15:20:00,452.45,452.46,451.48,451.78,11240.0,439.8892,439.8989,438.9461,439.2378,11240.0
2023-05-22 15:30:00,451.75,451.8,451.17,451.31,14369.0,439.2086,439.2572,438.6447,438.7808,14369.0
2023-05-22 15:40:00,451.33,451.5,451.04,451.04,12602.0,438.8003,438.9655,438.5183,438.5183,12602.0
2023-05-22 15:50:00,451.22,451.35,450.77,451.25,52887.0,438.6933,438.8197,438.2558,438.7225,52887.0
2023-05-23 09:30:00,449.67,450.23,448.44,448.56,24663.0,437.1863,437.7308,435.9905,436.1072,24663.0
2023-05-23 09:40:00,448.56,450.39,448.56,450.39,10418.0,436.1072,437.8863,436.1072,437.8863,10418.0
2023-05-23 09:50:00,450.62,451.4,450.4,450.93,18279.0,438.11,438.8683,437.8961,438.4114,18279.0
2023-05-23 10:00:00,451.01,451.77,451.01,451.73,24171.0,438.4891,439.228,438.4891,439.1891,24171.0
2023-05-23 10:10:00,451.67,452.13,450.86,451.49,21169.0,439.1308,439.578,438.3433,438.9558,21169.0
2023-05-23 10:20:00,451.29,452.25,451.11,452.25,12438.0,438.7614,439.6947,438.5864,439.6947,12438.0
2023-05-23 10:30:00,452.36,453.16,452.07,453.16,18152.0,439.8017,440.5794,439.5197,440.5794,18152.0
2023-05-23 10:40:00,453.11,453.21,452.05,452.19,14447.0,440.5308,440.6281,439.5003,439.6364,14447.0
2023-05-23 10:50:00,452.1,452.1,451.53,451.74,9458.0,439.5489,439.5489,438.9947,439.1989,9458.0
2023-05-23 11:00:00,451.72,452.34,451.64,452.21,10632.0,439.1794,439.7822,439.1016,439.6558,10632.0
2023-05-23 11:10:00,452.12,452.34,451.87,452.16,5520.0,439.5683,439.7822,439.3253,439.6072,5520.0
2023-05-23 11:20:00,452.12,452.52,452.08,452.47,3080.0,439.5683,439.9572,439.5294,439.9086,3080.0
2023-05-23 11:30:00,452.5,452.58,451.89,452.32,6621.0,439.9378,440.0155,439.3447,439.7628,6621.0
2023-05-23 11:40:00,452.52,452.59,452.21,452.54,7552.0,439.9572,440.0253,439.6558,439.9767,7552.0
2023-05-23 11:50:00,452.58,452.67,451.79,451.94,9447.0,440.0155,440.1031,439.2475,439.3933,9447.0
2023-05-23 12:00:00,452.03,452.17,451.18,451.18,4300.0,439.4808,439.6169,438.6544,438.6544,4300.0
2023-05-23 12:10:00,451.05,451.05,450.26,450.26,12057.0,438.528,438.528,437.76,437.76,12057.0
2023-05-23 12:20:00,450.27,450.41,449.94,449.94,3864.0,437.7697,437.9058,437.4488,437.4488,3864.0
2023-05-23 12:30:00,450.0,450.29,448.87,449.02,14142.0,437.5072,437.7891,436.4085,436.5544,14142.0
2023-05-23 12:40:00,449.14,449.14,448.33,448.68,29814.0,436.671,436.671,435.8835,436.2238,29814.0
2023-05-23 12:50:00,448.65,449.23,448.56,448.95,9338.0,436.1947,436.7586,436.1072,436.4863,9338.0
2023-05-23 13:00:00,448.86,449.59,448.7,449.55,4666.0,436.3988,437.1086,436.2433,437.0697,4666.0
2023-05-23 13:10:00,449.58,450.14,449.58,450.14,13912.0,437.0988,437.6433,437.0988,437.6433,13912.0
2023-05-23 13:20:00,450.11,450.16,448.57,448.57,32832.0,437.6141,437.6627,436.1169,436.1169,32832.0
2023-05-23 13:30:00,448.41,448.5,447.79,448.33,16261.0,435.9613,436.0488,435.3585,435.8835,16261.0
2023-05-23 13:40:00,448.43,449.36,448.31,448.81,9889.0,435.9808,436.8849,435.8641,436.3502,9889.0
2023-05-23 13:50:00,448.71,448.97,448.57,448.92,6755.0,436.253,436.5058,436.1169,436.4572,6755.0
2023-05-23 14:00:00,448.95,449.8,448.85,449.11,18958.0,436.4863,437.3127,436.3891,436.6419,18958.0
2023-05-23 14:10:00,449.1,449.13,447.97,448.08,27721.0,436.6322,436.6613,435.5335,435.6405,27721.0
2023-05-23 14:20:00,447.96,448.05,446.35,447.06,37084.0,435.5238,435.6113,433.9585,434.6488,37084.0
2023-05-23 14:30:00,446.98,447.9,446.98,447.16,16127.0,434.571,435.4655,434.571,434.746,16127.0
2023-05-23 14:40:00,447.01,447.52,446.78,447.18,6340.0,434.6002,435.096,434.3766,434.7655,6340.0
2023-05-23 14:50:00,447.49,448.09,447.48,448.09,2201.0,435.0669,435.6502,435.0571,435.6502,2201.0
2023-05-23 15:00:00,448.05,448.05,447.25,447.59,22250.0,435.6113,435.6113,434.8335,435.1641,22250.0
2023-05-23 15:10:00,447.5,448.05,446.96,446.97,5075.0,435.0766,435.6113,434.5516,434.5613,5075.0
2023-05-23 15:20:00,446.91,447.87,446.86,447.87,15845.0,434.503,435.4363,434.4543,435.4363,15845.0
2023-05-23 15:30:00,447.92,448.13,447.72,448.02,17740.0,435.4849,435.6891,435.2905,435.5821,17740.0
2023-05-23 15:40:00,447.84,448.08,447.68,447.79,9278.0,435.4071,435.6405,435.2516,435.3585,9278.0
2023-05-23 15:50:00,447.64,447.93,446.72,446.72,64787.0,435.2127,435.4946,434.3182,434.3182,64787.0
2023-05-24 09:30:00,445.04,445.37,444.0,444.13,28871.0,432.6849,433.0057,431.6737,431.8001,28871.0
2023-05-24 09:40:00,444.19,444.27,442.45,442.72,14817.0,431.8585,431.9362,430.1668,430.4293,14817.0
2023-05-24 09:50:00,442.82,442.82,441.52,441.63,6184.0,430.5265,430.5265,429.2626,429.3695,6184.0
2023-05-24 10:00:00,441.73,442.25,441.35,441.35,5379.0,429.4668,429.9723,429.0973,429.0973,5379.0
2023-05-24 10:10:00,441.5,442.24,441.5,442.16,33705.0,429.2432,429.9626,429.2432,429.8848,33705.0
2023-05-24 10:20:00,442.2,442.25,441.15,441.86,13701.0,429.9237,429.9723,428.9029,429.5932,13701.0
2023-05-24 10:30:00,441.88,443.06,441.83,442.98,15078.0,429.6126,430.7598,429.564,430.6821,15078.0
2023-05-24 10:40:00,442.95,443.25,442.21,442.21,17276.0,430.6529,430.9446,429.9334,429.9334,17276.0
2023-05-24 10:50:00,442.28,442.55,441.98,442.2,5522.0,430.0015,430.264,429.7098,429.9237,5522.0
2023-05-24 11:00:00,442.24,442.32,441.47,441.47,18370.0,429.9626,430.0404,429.214,429.214,18370.0
2023-05-24 11:10:00,441.62,442.03,441.42,441.91,11785.0,429.3598,429.7584,429.1654,429.6418,11785.0
2023-05-24 11:20:00,442.15,443.58,442.08,442.68,17313.0,429.8751,431.2654,429.807,430.3904,17313.0
2023-05-24 11:30:00,442.71,442.81,442.0,442.18,9179.0,430.4196,430.5168,429.7293,429.9043,9179.0
2023-05-24 11:40:00,442.24,442.39,441.65,442.03,21011.0,429.9626,430.1084,429.389,429.7584,21011.0
2023-05-24 11:50:00,442.16,442.46,441.97,441.97,9594.0,429.8848,430.1765,429.7001,429.7001,9594.0
2023-05-24 12:00:00,442.46,442.46,442.27,442.44,1673.0,430.1765,430.1765,429.9918,430.1571,1673.0
2023-05-24 12:10:00,442.12,442.13,441.34,441.34,1904.0,429.8459,429.8557,429.0876,429.0876,1904.0
2023-05-24 12:20:00,441.54,441.72,441.22,441.61,10938.0,429.282,429.457,428.9709,429.3501,10938.0
2023-05-24 12:30:00,441.65,442.17,441.54,442.17,9732.0,429.389,429.8945,429.282,429.8945,9732.0
2023-05-24 12:40:00,442.21,442.45,442.06,442.23,9387.0,429.9334,430.1668,429.7876,429.9529,9387.0
2023-05-24 12:50:00,442.08,442.14,441.87,441.89,1633.0,429.807,429.8654,429.6029,429.6223,1633.0
2023-05-24 13:00:00,441.93,441.96,441.17,441.17,9091.0,429.6612,429.6904,428.9223,428.9223,9091.0
2023-05-24 13:10:00,441.34,441.39,440.78,441.39,4886.0,429.0876,429.1362,428.5431,429.1362,4886.0
2023-05-24 13:20:00,441.68,442.02,441.29,441.47,11948.0,429.4182,429.7487,429.039,429.214,11948.0
2023-05-24 13:30:00,441.46,442.26,441.46,442.26,10136.0,429.2043,429.9821,429.2043,429.9821,10136.0
2023-05-24 13:40:00,442.38,442.78,442.22,442.22,22807.0,430.0987,430.4876,429.9432,429.9432,22807.0
2023-05-24 13:50:00,442.06,442.33,441.93,442.03,5412.0,429.7876,430.0501,429.6612,429.7584,5412.0
2023-05-24 14:00:00,442.22,442.61,441.94,442.08,17077.0,429.9432,430.3223,429.6709,429.807,17077.0
2023-05-24 14:10:00,441.98,442.03,441.6,441.66,9634.0,429.7098,429.7584,429.3404,429.3987,9634.0
2023-05-24 14:20:00,441.6,441.89,441.23,441.39,13146.0,429.3404,429.6223,428.9806,429.1362,13146.0
2023-05-24 14:30:00,441.37,442.28,441.14,442.17,8086.0,429.1168,430.0015,428.8931,429.8945,8086.0
2023-05-24 14:40:00,442.39,442.42,441.99,442.12,4415.0,430.1084,430.1376,429.7195,429.8459,4415.0
2023-05-24 14:50:00,441.97,442.08,441.31,441.59,15735.0,429.7001,429.807,429.0584,429.3307,15735.0
2023-05-24 15:00:00,441.58,441.93,441.23,441.71,9564.0,429.3209,429.6612,428.9806,429.4473,9564.0
2023-05-24 15:10:00,441.7,443.3,441.65,443.14,9444.0,429.4376,430.9932,429.389,430.8376,9444.0
2023-05-24 15:20:00,443.24,443.75,442.94,443.22,19118.0,430.9348,431.4307,430.6432,430.9154,19118.0
2023-05-24 15:30:00,443.49,444.21,443.08,443.22,19735.0,431.1779,431.8779,430.7793,430.9154,19735.0
2023-05-24 15:40:00,443.36,443.36,442.67,443.06,16755.0,431.0515,431.0515,430.3807,430.7598,16755.0
2023-05-24 15:50:00,442.99,442.99,441.95,442.43,59989.0,430.6918,430.6918,429.6807,430.1473,59989.0
2023-05-25 09:30:00,442.37,443.54,441.48,441.85,48803.0,430.089,431.2265,429.2237,429.5834,48803.0
2023-05-25 09:40:00,441.86,443.48,441.61,442.35,36925.0,429.5932,431.1682,429.3501,430.0696,36925.0
2023-05-25 09:50:00,442.12,443.12,442.03,442.79,11104.0,429.8459,430.8182,429.7584,430.4973,11104.0
2023-05-25 10:00:00,442.75,443.22,441.5,441.65,28074.0,430.4584,430.9154,429.2432,429.389,28074.0
2023-05-25 10:10:00,441.5,441.77,441.02,441.2,17312.0,429.2432,429.5057,428.7765,428.9515,17312.0
2023-05-25 10:20:00,440.92,441.9,440.5,441.85,18826.0,428.6793,429.632,428.2709,429.5834,18826.0
2023-05-25 10:30:00,441.75,441.75,440.46,440.89,7929.0,429.4862,429.4862,428.232,428.6501,7929.0
2023-05-25 10:40:00,441.1,441.46,440.88,440.93,4105.0,428.8543,429.2043,428.6404,428.689,4105.0
2023-05-25 10:50:00,440.81,440.93,440.51,440.51,3839.0,428.5723,428.689,428.2806,428.2806,3839.0
2023-05-25 11:00:00,440.9,441.48,440.79,441.11,4563.0,428.6598,429.2237,428.5529,428.864,4563.0
2023-05-25 11:10:00,441.11,441.19,439.86,439.86,27846.0,428.864,428.9418,427.6487,427.6487,27846.0
2023-05-25 11:20:00,440.14,440.14,439.56,439.83,4201.0,427.9209,427.9209,427.357,427.6195,4201.0
2023-05-25 11:30:00,439.68,439.68,438.88,438.89,9317.0,427.4737,427.4737,426.6959,426.7056,9317.0
2023-05-25 11:40:00,438.62,439.16,438.62,439.16,9073.0,426.4431,426.9681,426.4431,426.9681,9073.0
2023-05-25 11:50:00,439.16,439.99,439.16,439.69,12593.0,426.9681,427.7751,426.9681,427.4834,12593.0
2023-05-25 12:00:00,440.45,440.73,440.2,440.63,5437.0,428.2223,428.4945,427.9792,428.3973,5437.0
2023-05-25 12:10:00,440.81,441.54,440.69,441.47,38148.0,428.5723,429.282,428.4556,429.214,38148.0
2023-05-25 12:20:00,441.51,441.6,440.47,440.69,42430.0,429.2529,429.3404,428.2417,428.4556,42430.0
2023-05-25 12:30:00,440.84,441.11,440.44,441.11,25685.0,428.6015,428.864,428.2126,428.864,25685.0
2023-05-25 12:40:00,441.3,441.35,440.83,441.02,11900.0,429.0487,429.0973,428.5918,428.7765,11900.0
2023-05-25 12:50:00,440.99,441.47,440.47,440.58,19017.0,428.7473,429.214,428.2417,428.3487,19017.0
2023-05-25 13:00:00,440.71,440.71,440.26,440.69,2126.0,428.4751,428.4751,428.0376,428.4556,2126.0
2023-05-25 13:10:00,440.72,441.8,440.66,441.8,11236.0,428.4848,429.5348,428.4265,429.5348,11236.0
2023-05-25 13:20:00,441.87,442.65,441.82,442.52,5251.0,429.6029,430.3612,429.5543,430.2348,5251.0
2023-05-25 13:30:00,442.6,442.91,442.37,442.72,22225.0,430.3126,430.614,430.089,430.4293,22225.0
2023-05-25 13:40:00,442.63,442.8,442.34,442.38,2841.0,430.3418,430.5071,430.0598,430.0987,2841.0
2023-05-25 13:50:00,442.31,442.33,441.81,442.14,13299.0,430.0307,430.0501,429.5445,429.8654,13299.0
2023-05-25 14:00:00,442.43,443.56,442.22,442.24,22535.0,430.1473,431.246,429.9432,429.9626,22535.0
2023-05-25 14:10:00,442.26,443.01,442.15,442.76,5097.0,429.9821,430.7112,429.8751,430.4682,5097.0
2023-05-25 14:20:00,442.83,443.14,442.41,442.62,18936.0,430.5362,430.8376,430.1279,430.3321,18936.0
2023-05-25 14:30:00,442.76,442.76,441.58,441.58,9660.0,430.4682,430.4682,429.3209,429.3209,9660.0
2023-05-25 14:40:00,441.56,441.9,441.19,441.44,18206.0,429.3015,429.632,428.9418,429.1848,18206.0
2023-05-25 14:50:00,441.56,441.99,441.51,441.88,5470.0,429.3015,429.7195,429.2529,429.6126,5470.0
2023-05-25 15:00:00,441.95,442.41,441.75,442.41,6288.0,429.6807,430.1279,429.4862,430.1279,6288.0
2023-05-25 15:10:00,442.63,442.83,442.16,442.29,8416.0,430.3418,430.5362,429.8848,430.0112,8416.0
2023-05-25 15:20:00,442.32,443.39,442.3,443.06,9719.0,430.0404,431.0807,430.0209,430.7598,9719.0
2023-05-25 15:30:00,443.0,443.52,442.69,443.07,26030.0,430.7015,431.2071,430.4001,430.7696,26030.0
2023-05-25 15:40:00,443.15,443.48,443.0,443.14,11963.0,430.8473,431.1682,430.7015,430.8376,11963.0
2023-05-25 15:50:00,442.89,442.89,442.08,442.41,71319.0,430.5946,430.5946,429.807,430.1279,71319.0
2023-05-26 09:30:00,442.76,443.46,442.16,443.08,30460.0,430.4682,431.1487,429.8848,430.7793,30460.0
2023-05-26 09:40:00,443.49,444.8,443.36,443.65,10589.0,431.1779,432.4515,431.0515,431.3335,10589.0
2023-05-26 09:50:00,443.62,443.62,442.84,443.23,16943.0,431.3043,431.3043,430.5459,430.9251,16943.0
2023-05-26 10:00:00,443.47,444.25,442.65,444.07,22294.0,431.1585,431.9168,430.3612,431.7418,22294.0
2023-05-26 10:10:00,444.31,444.86,443.36,444.81,15750.0,431.9751,432.5099,431.0515,432.4613,15750.0
2023-05-26 10:20:00,444.88,446.04,444.71,446.02,26797.0,432.5293,433.6571,432.364,433.6377,26797.0
2023-05-26 10:30:00,446.23,446.31,445.59,446.11,14121.0,433.8418,433.9196,433.2196,433.7252,14121.0
2023-05-26 10:40:00,446.02,446.55,445.58,445.9,19321.0,433.6377,434.153,433.2099,433.521,19321.0
2023-05-26 10:50:00,445.87,445.87,445.1,445.14,6803.0,433.4918,433.4918,432.7432,432.7821,6803.0
2023-05-26 11:00:00,444.95,445.58,444.95,445.14,26216.0,432.5974,433.2099,432.5974,432.7821,26216.0
2023-05-26 11:10:00,445.0,445.0,444.11,444.22,7212.0,432.646,432.646,431.7807,431.8876,7212.0
2023-05-26 11:20:00,444.36,444.49,443.69,443.81,19124.0,432.0238,432.1501,431.3724,431.489,19124.0
2023-05-26 11:30:00,444.08,444.23,443.71,444.14,3500.0,431.7515,431.8974,431.3918,431.8099,3500.0
2023-05-26 11:40:00,444.28,444.77,444.22,444.72,18844.0,431.946,432.4224,431.8876,432.3738,18844.0
2023-05-26 11:50:00,444.59,444.75,444.02,444.11,6552.0,432.2474,432.4029,431.6932,431.7807,6552.0
2023-05-26 12:00:00,444.08,446.08,444.08,446.05,16247.0,431.7515,433.696,431.7515,433.6668,16247.0
2023-05-26 12:10:00,446.14,446.2,445.55,445.76,9512.0,433.7543,433.8127,433.1807,433.3849,9512.0
2023-05-26 12:20:00,445.75,446.81,445.75,446.74,11441.0,433.3752,434.4057,433.3752,434.3377,11441.0
2023-05-26 12:30:00,446.81,447.21,446.73,446.83,14192.0,434.4057,434.7946,434.328,434.4252,14192.0
2023-05-26 12:40:00,446.89,447.02,446.26,446.32,7274.0,434.4835,434.6099,433.871,433.9293,7274.0
2023-05-26 12:50:00,446.44,446.76,446.25,446.4,10009.0,434.046,434.3571,433.8613,434.0071,10009.0
2023-05-26 13:00:00,446.59,446.77,446.53,446.68,7317.0,434.1918,434.3668,434.1335,434.2793,7317.0
2023-05-26 13:10:00,446.68,446.71,445.82,446.02,5775.0,434.2793,434.3085,433.4432,433.6377,5775.0
2023-05-26 13:20:00,446.01,446.27,445.9,446.03,3000.0,433.6279,433.8807,433.521,433.6474,3000.0
2023-05-26 13:30:00,446.05,446.58,445.99,446.15,7470.0,433.6668,434.1821,433.6085,433.7641,7470.0
2023-05-26 13:40:00,446.09,446.09,445.32,445.65,2254.0,433.7057,433.7057,432.9571,433.2779,2254.0
2023-05-26 13:50:00,445.69,445.97,445.59,445.91,2415.0,433.3168,433.5891,433.2196,433.5307,2415.0
2023-05-26 14:00:00,445.97,446.28,445.5,445.53,7582.0,433.5891,433.8904,433.1321,433.1613,7582.0
2023-05-26 14:10:00,445.54,446.24,445.54,446.09,5798.0,433.171,433.8516,433.171,433.7057,5798.0
2023-05-26 14:20:00,446.12,446.44,446.03,446.36,4688.0,433.7349,434.046,433.6474,433.9682,4688.0
2023-05-26 14:30:00,446.43,446.86,446.31,446.68,6560.0,434.0363,434.4543,433.9196,434.2793,6560.0
2023-05-26 14:40:00,446.85,447.05,446.77,446.97,5368.0,434.4446,434.6391,434.3668,434.5613,5368.0
2023-05-26 14:50:00,446.99,447.11,446.62,446.68,6731.0,434.5807,434.6974,434.221,434.2793,6731.0
2023-05-26 15:00:00,446.71,447.34,446.67,447.13,8754.0,434.3085,434.921,434.2696,434.7169,8754.0
2023-05-26 15:10:00,447.21,447.26,446.77,446.96,10014.0,434.7946,434.8432,434.3668,434.5516,10014.0
2023-05-26 15:20:00,446.89,447.11,446.48,446.52,13250.0,434.4835,434.6974,434.0849,434.1238,13250.0
2023-05-26 15:30:00,446.62,447.02,446.55,446.68,12906.0,434.221,434.6099,434.153,434.2793,12906.0
2023-05-26 15:40:00,446.62,447.16,446.57,447.12,16253.0,434.221,434.746,434.1724,434.7071,16253.0
2023-05-26 15:50:00,447.06,447.06,446.41,446.72,63438.0,434.6488,434.6488,434.0168,434.3182,63438.0
2023-05-30 09:30:00,448.44,449.79,447.37,447.37,70973.0,435.9905,437.303,434.9502,434.9502,70973.0
2023-05-30 09:40:00,447.3,447.63,446.16,447.47,53800.0,434.8821,435.203,433.7738,435.0474,53800.0
2023-05-30 09:50:00,447.76,448.28,446.87,447.53,15009.0,435.3294,435.8349,434.4641,435.1057,15009.0
2023-05-30 10:00:00,447.57,447.81,446.02,446.73,23187.0,435.1446,435.378,433.6377,434.328,23187.0
2023-05-30 10:10:00,446.93,448.29,446.19,448.27,20429.0,434.5224,435.8446,433.8029,435.8252,20429.0
2023-05-30 10:20:00,448.35,448.75,445.23,445.45,37835.0,435.903,436.2919,432.8696,433.0835,37835.0
2023-05-30 10:30:00,445.72,446.43,445.37,445.97,23941.0,433.346,434.0363,433.0057,433.5891,23941.0
2023-05-30 10:40:00,445.94,446.56,445.48,445.78,17096.0,433.5599,434.1627,433.1127,433.4043,17096.0
2023-05-30 10:50:00,445.87,446.37,445.57,446.14,18519.0,433.4918,433.9779,433.2002,433.7543,18519.0
2023-05-30 11:00:00,445.9,446.61,445.83,446.15,5538.0,433.521,434.2113,433.4529,433.7641,5538.0
2023-05-30 11:10:00,445.82,446.12,445.09,445.18,15140.0,433.4432,433.7349,432.7335,432.821,15140.0
2023-05-30 11:20:00,445.23,445.34,444.62,445.34,26684.0,432.8696,432.9765,432.2765,432.9765,26684.0
2023-05-30 11:30:00,445.48,446.15,445.48,446.15,3189.0,433.1127,433.7641,433.1127,433.7641,3189.0
2023-05-30 11:40:00,446.24,446.33,445.8,445.8,4100.0,433.8516,433.9391,433.4238,433.4238,4100.0
2023-05-30 11:50:00,445.89,446.61,445.68,446.26,7534.0,433.5113,434.2113,433.3071,433.871,7534.0
2023-05-30 12:00:00,446.55,446.56,445.71,445.99,3122.0,434.153,434.1627,433.3363,433.6085,3122.0
2023-05-30 12:10:00,446.21,446.56,445.86,446.56,7037.0,433.8224,434.1627,433.4821,434.1627,7037.0
2023-05-30 12:20:00,446.54,446.7,446.22,446.4,4448.0,434.1432,434.2988,433.8321,434.0071,4448.0
2023-05-30 12:30:00,446.31,446.46,445.88,445.96,6168.0,433.9196,434.0655,433.5016,433.5793,6168.0
2023-05-30 12:40:00,445.59,445.67,445.17,445.57,10650.0,433.2196,433.2974,432.8113,433.2002,10650.0
2023-05-30 12:50:00,445.76,446.28,445.58,446.1,5427.0,433.3849,433.8904,433.2099,433.7154,5427.0
2023-05-30 13:00:00,446.15,446.25,445.47,445.65,10084.0,433.7641,433.8613,433.1029,433.2779,10084.0
2023-05-30 13:10:00,445.65,445.78,445.35,445.78,2031.0,433.2779,433.4043,432.9863,433.4043,2031.0
2023-05-30 13:20:00,445.96,446.02,444.8,445.03,4166.0,433.5793,433.6377,432.4515,432.6752,4166.0
2023-05-30 13:30:00,444.83,445.27,444.45,445.04,18167.0,432.4807,432.9085,432.1113,432.6849,18167.0
2023-05-30 13:40:00,445.0,445.39,444.92,445.24,9015.0,432.646,433.0252,432.5682,432.8793,9015.0
2023-05-30 13:50:00,445.34,445.34,444.68,444.78,2856.0,432.9765,432.9765,432.3349,432.4321,2856.0
2023-05-30 14:00:00,444.86,444.96,444.61,444.61,3544.0,432.5099,432.6071,432.2668,432.2668,3544.0
2023-05-30 14:10:00,444.6,445.23,444.6,445.23,7717.0,432.2571,432.8696,432.2571,432.8696,7717.0
2023-05-30 14:20:00,445.28,446.08,445.28,446.02,25051.0,432.9182,433.696,432.9182,433.6377,25051.0
2023-05-30 14:30:00,445.97,446.66,445.96,446.59,15768.0,433.5891,434.2599,433.5793,434.1918,15768.0
2023-05-30 14:40:00,446.63,447.1,446.5,446.51,31559.0,434.2307,434.6877,434.1043,434.1141,31559.0
2023-05-30 14:50:00,446.42,446.67,445.95,446.01,23707.0,434.0266,434.2696,433.5696,433.6279,23707.0
2023-05-30 15:00:00,446.0,446.21,445.72,446.05,25256.0,433.6182,433.8224,433.346,433.6668,25256.0
2023-05-30 15:10:00,446.05,446.36,445.9,446.2,12318.0,433.6668,433.9682,433.521,433.8127,12318.0
2023-05-30 15:20:00,446.21,446.73,446.21,446.62,6800.0,433.8224,434.328,433.8224,434.221,6800.0
2023-05-30 15:30:00,446.66,446.97,446.53,446.63,10111.0,434.2599,434.5613,434.1335,434.2307,10111.0
2023-05-30 15:40:00,446.64,447.17,446.54,446.91,15944.0,434.2405,434.7557,434.1432,434.503,15944.0
2023-05-30 15:50:00,446.85,446.91,445.84,446.2,62311.0,434.4446,434.503,433.4627,433.8127,62311.0
2023-05-31 09:30:00,444.01,445.72,443.5,444.46,31148.0,431.6835,433.346,431.1876,432.121,31148.0
2023-05-31 09:40:00,444.32,444.41,441.55,441.82,28573.0,431.9849,432.0724,429.2918,429.5543,28573.0
2023-05-31 09:50:00,441.59,442.39,441.16,442.09,30185.0,429.3307,430.1084,428.9126,429.8168,30185.0
2023-05-31 10:00:00,441.79,441.79,440.59,440.59,15152.0,429.5251,429.5251,428.3584,428.3584,15152.0
2023-05-31 10:10:00,440.5,440.63,440.08,440.29,12377.0,428.2709,428.3973,427.8626,428.0667,12377.0
2023-05-31 10:20:00,440.19,440.42,439.24,439.61,38815.0,427.9695,428.1931,427.0459,427.4056,38815.0
2023-05-31 10:30:00,439.51,439.51,438.42,438.85,32582.0,427.3084,427.3084,426.2487,426.6667,32582.0
2023-05-31 10:40:00,438.76,439.55,438.67,438.81,12238.0,426.5792,427.3473,426.4917,426.6278,12238.0
2023-05-31 10:50:00,438.89,439.26,438.44,438.85,20996.0,426.7056,427.0653,426.2681,426.6667,20996.0
2023-05-31 11:00:00,438.96,439.34,438.21,438.21,11400.0,426.7737,427.1431,426.0445,426.0445,11400.0
2023-05-31 11:10:00,438.19,438.26,437.8,438.05,17609.0,426.025,426.0931,425.6459,425.8889,17609.0
2023-05-31 11:20:00,438.15,438.41,437.63,437.68,6797.0,425.9862,426.2389,425.4806,425.5292,6797.0
2023-05-31 11:30:00,437.64,437.98,437.49,437.49,6306.0,425.4903,425.8209,425.3445,425.3445,6306.0
2023-05-31 11:40:00,437.57,438.1,437.48,437.87,11590.0,425.4223,425.9375,425.3348,425.7139,11590.0
2023-05-31 11:50:00,437.63,438.37,437.52,438.03,3895.0,425.4806,426.2,425.3736,425.8695,3895.0
2023-05-31 12:00:00,438.26,438.88,438.05,438.43,8757.0,426.0931,426.6959,425.8889,426.2584,8757.0
2023-05-31 12:10:00,438.52,438.95,438.27,438.76,5517.0,426.3459,426.7639,426.1028,426.5792,5517.0
2023-05-31 12:20:00,438.75,439.12,438.74,438.85,2941.0,426.5695,426.9292,426.5598,426.6667,2941.0
2023-05-31 12:30:00,438.95,439.02,438.82,438.82,2244.0,426.7639,426.832,426.6376,426.6376,2244.0
2023-05-31 12:40:00,438.85,440.06,438.85,439.75,22388.0,426.6667,427.8431,426.6667,427.5417,22388.0
2023-05-31 12:50:00,439.68,439.69,438.79,439.39,16785.0,427.4737,427.4834,426.6084,427.1917,16785.0
2023-05-31 13:00:00,439.36,439.69,439.25,439.69,2432.0,427.1626,427.4834,427.0556,427.4834,2432.0
2023-05-31 13:10:00,439.74,439.83,439.61,439.75,1893.0,427.532,427.6195,427.4056,427.5417,1893.0
2023-05-31 13:20:00,439.37,439.99,439.36,439.99,3254.0,427.1723,427.7751,427.1626,427.7751,3254.0
2023-05-31 13:30:00,440.17,440.67,439.85,440.61,16765.0,427.9501,428.4362,427.639,428.3779,16765.0
2023-05-31 13:40:00,440.73,440.99,440.2,440.26,24185.0,428.4945,428.7473,427.9792,428.0376,24185.0
2023-05-31 13:50:00,440.29,440.9,440.26,440.79,10360.0,428.0667,428.6598,428.0376,428.5529,10360.0
2023-05-31 14:00:00,440.7,440.95,440.63,440.91,3512.0,428.4654,428.7084,428.3973,428.6695,3512.0
2023-05-31 14:10:00,440.78,441.31,440.66,441.01,18118.0,428.5431,429.0584,428.4265,428.7668,18118.0
2023-05-31 14:20:00,440.95,441.34,440.92,441.34,5185.0,428.7084,429.0876,428.6793,429.0876,5185.0
2023-05-31 14:30:00,441.2,441.41,440.97,441.34,5678.0,428.9515,429.1556,428.7279,429.0876,5678.0
2023-05-31 14:40:00,441.32,441.4,440.79,440.8,13407.0,429.0681,429.1459,428.5529,428.5626,13407.0
2023-05-31 14:50:00,440.88,440.88,440.07,440.34,18753.0,428.6404,428.6404,427.8528,428.1154,18753.0
2023-05-31 15:00:00,440.44,440.47,439.94,440.11,8310.0,428.2126,428.2417,427.7265,427.8917,8310.0
2023-05-31 15:10:00,440.1,440.37,440.1,440.1,2058.0,427.882,428.1445,427.882,427.882,2058.0
2023-05-31 15:20:00,439.88,440.32,439.87,440.19,8054.0,427.6681,428.0959,427.6584,427.9695,8054.0
2023-05-31 15:30:00,440.12,440.32,440.01,440.32,5965.0,427.9015,428.0959,427.7945,428.0959,5965.0
2023-05-31 15:40:00,440.34,440.97,440.19,440.69,41107.0,428.1154,428.7279,427.9695,428.4556,41107.0
2023-05-31 15:50:00,440.71,441.08,439.94,440.0,97492.0,428.4751,428.8348,427.7265,427.7848,97492.0
2023-06-01 09:30:00,440.7,441.12,438.64,440.64,63216.0,428.4654,428.8737,426.4625,428.407,63216.0
2023-06-01 09:40:00,440.47,440.47,438.3,438.46,73713.0,428.2417,428.2417,426.132,426.2875,73713.0
2023-06-01 09:50:00,438.62,439.22,438.38,439.07,33086.0,426.4431,427.0264,426.2098,426.8806,33086.0
2023-06-01 10:00:00,439.3,440.71,438.86,440.49,45755.0,427.1042,428.4751,426.6764,428.2612,45755.0
2023-06-01 10:10:00,440.36,440.93,439.84,440.37,37707.0,428.1348,428.689,427.6292,428.1445,37707.0
2023-06-01 10:20:00,440.31,440.51,439.35,440.26,32063.0,428.0862,428.2806,427.1528,428.0376,32063.0
2023-06-01 10:30:00,440.32,441.28,439.8,440.92,20334.0,428.0959,429.0293,427.5903,428.6793,20334.0
2023-06-01 10:40:00,441.29,442.87,441.29,442.0,27367.0,429.039,430.5751,429.039,429.7293,27367.0
2023-06-01 10:50:00,442.14,442.58,441.97,442.15,10204.0,429.8654,430.2932,429.7001,429.8751,10204.0
2023-06-01 11:00:00,442.17,442.32,441.83,442.07,4620.0,429.8945,430.0404,429.564,429.7973,4620.0
2023-06-01 11:10:00,442.16,443.03,441.91,442.75,6448.0,429.8848,430.7307,429.6418,430.4584,6448.0
2023-06-01 11:20:00,442.48,443.56,442.48,443.45,6176.0,430.1959,431.246,430.1959,431.139,6176.0
2023-06-01 11:30:00,443.36,443.86,443.23,443.72,7943.0,431.0515,431.5376,430.9251,431.4015,7943.0
2023-06-01 11:40:00,443.76,444.38,443.76,444.36,17315.0,431.4404,432.0432,431.4404,432.0238,17315.0
2023-06-01 11:50:00,444.18,444.35,443.96,444.07,6393.0,431.8487,432.014,431.6349,431.7418,6393.0
2023-06-01 12:00:00,443.94,444.08,443.67,443.68,6473.0,431.6154,431.7515,431.3529,431.3626,6473.0
2023-06-01 12:10:00,443.83,443.85,443.29,443.69,8117.0,431.5085,431.5279,430.9835,431.3724,8117.0
2023-06-01 12:20:00,443.98,444.32,443.89,444.28,5481.0,431.6543,431.9849,431.5668,431.946,5481.0
2023-06-01 12:30:00,444.26,444.34,443.95,443.99,3215.0,431.9265,432.0043,431.6251,431.664,3215.0
2023-06-01 12:40:00,443.92,443.92,443.39,443.62,3833.0,431.596,431.596,431.0807,431.3043,3833.0
2023-06-01 12:50:00,443.84,443.88,443.63,443.67,1250.0,431.5182,431.5571,431.314,431.3529,1250.0
2023-06-01 13:00:00,443.72,443.72,443.25,443.25,2130.0,431.4015,431.4015,430.9446,430.9446,2130.0
2023-06-01 13:10:00,443.14,443.64,443.13,443.61,4042.0,430.8376,431.3237,430.8279,431.2946,4042.0
2023-06-01 13:20:00,443.81,444.02,443.27,443.6,29584.0,431.489,431.6932,430.964,431.2849,29584.0
2023-06-01 13:30:00,443.61,443.61,443.16,443.36,4379.0,431.2946,431.2946,430.8571,431.0515,4379.0
2023-06-01 13:40:00,443.32,444.06,443.32,444.03,2838.0,431.0126,431.7321,431.0126,431.7029,2838.0
2023-06-01 13:50:00,444.15,444.32,444.04,444.32,2419.0,431.8196,431.9849,431.7126,431.9849,2419.0
2023-06-01 14:00:00,444.43,444.49,443.95,444.37,12687.0,432.0918,432.1501,431.6251,432.0335,12687.0
2023-06-01 14:10:00,444.44,444.63,444.23,444.23,1816.0,432.1015,432.2863,431.8974,431.8974,1816.0
2023-06-01 14:20:00,444.37,444.57,444.22,444.45,6796.0,432.0335,432.2279,431.8876,432.1113,6796.0
2023-06-01 14:30:00,444.32,444.32,443.93,444.06,8541.0,431.9849,431.9849,431.6057,431.7321,8541.0
2023-06-01 14:40:00,443.98,444.21,443.96,444.11,7797.0,431.6543,431.8779,431.6349,431.7807,7797.0
2023-06-01 14:50:00,444.06,444.36,443.93,444.35,8057.0,431.7321,432.0238,431.6057,432.014,8057.0
2023-06-01 15:00:00,444.38,444.63,444.34,444.36,3999.0,432.0432,432.2863,432.0043,432.0238,3999.0
2023-06-01 15:10:00,444.36,444.9,444.36,444.55,13588.0,432.0238,432.5488,432.0238,432.2085,13588.0
2023-06-01 15:20:00,444.53,444.67,444.36,444.41,5788.0,432.189,432.3251,432.0238,432.0724,5788.0
2023-06-01 15:30:00,444.19,444.19,443.11,443.29,11581.0,431.8585,431.8585,430.8085,430.9835,11581.0
2023-06-01 15:40:00,443.25,443.95,443.21,443.95,2931.0,430.9446,431.6251,430.9057,431.6251,2931.0
2023-06-01 15:50:00,443.79,443.95,443.19,443.93,112484.0,431.4696,431.6251,430.8862,431.6057,112484.0
2023-06-02 09:30:00,449.51,452.25,449.1,451.16,103527.0,437.0308,439.6947,436.6322,438.635,103527.0
2023-06-02 09:40:00,451.33,451.89,450.58,450.8,50747.0,438.8003,439.3447,438.0711,438.285,50747.0
2023-06-02 09:50:00,451.13,452.0,449.71,449.9,70016.0,438.6058,439.4517,437.2252,437.41,70016.0
2023-06-02 10:00:00,449.85,451.13,449.3,450.79,32947.0,437.3613,438.6058,436.8266,438.2752,32947.0
2023-06-02 10:10:00,450.73,451.97,450.54,451.09,50677.0,438.2169,439.4225,438.0322,438.5669,50677.0
2023-06-02 10:20:00,451.48,452.48,451.21,452.4,21040.0,438.9461,439.9183,438.6836,439.8405,21040.0
2023-06-02 10:30:00,452.53,453.15,452.06,453.02,24437.0,439.9669,440.5697,439.51,440.4433,24437.0
2023-06-02 10:40:00,452.88,453.92,452.73,453.69,18572.0,440.3072,441.3183,440.1614,441.0947,18572.0
2023-06-02 10:50:00,453.6,453.92,453.48,453.85,23028.0,441.0072,441.3183,440.8906,441.2503,23028.0
2023-06-02 11:00:00,454.06,455.0,454.05,454.92,51346.0,441.4545,442.3684,441.4447,442.2906,51346.0
2023-06-02 11:10:00,454.96,455.27,454.78,455.27,14002.0,442.3295,442.6309,442.1545,442.6309,14002.0
2023-06-02 11:20:00,455.34,455.63,454.9,455.5,11272.0,442.6989,442.9809,442.2711,442.8545,11272.0
2023-06-02 11:30:00,455.47,455.63,455.02,455.02,22961.0,442.8253,442.9809,442.3878,442.3878,22961.0
2023-06-02 11:40:00,455.05,455.32,454.53,454.66,16746.0,442.417,442.6795,441.9114,442.0378,16746.0
2023-06-02 11:50:00,454.61,455.44,454.47,455.44,11730.0,441.9892,442.7962,441.8531,442.7962,11730.0
2023-06-02 12:00:00,455.54,455.85,455.15,455.6,29764.0,442.8934,443.1948,442.5142,442.9517,29764.0
2023-06-02 12:10:00,455.67,455.98,455.64,455.7,10256.0,443.0198,443.3212,442.9906,443.0489,10256.0
2023-06-02 12:20:00,455.67,456.32,455.53,456.23,21668.0,443.0198,443.6517,442.8837,443.5642,21668.0
2023-06-02 12:30:00,456.23,456.56,456.07,456.44,14289.0,443.5642,443.8851,443.4087,443.7684,14289.0
2023-06-02 12:40:00,456.47,456.77,456.15,456.59,8411.0,443.7976,444.0892,443.4864,443.9142,8411.0
2023-06-02 12:50:00,456.55,456.8,456.53,456.74,9779.0,443.8753,444.1184,443.8559,444.0601,9779.0
2023-06-02 13:00:00,456.74,456.8,456.53,456.74,7108.0,444.0601,444.1184,443.8559,444.0601,7108.0
2023-06-02 13:10:00,456.63,457.32,456.59,457.29,5372.0,443.9531,444.624,443.9142,444.5948,5372.0
2023-06-02 13:20:00,457.44,457.79,457.37,457.79,9013.0,444.7406,445.0809,444.6726,445.0809,9013.0
2023-06-02 13:30:00,457.91,457.93,457.3,457.53,7166.0,445.1976,445.217,444.6045,444.8281,7166.0
2023-06-02 13:40:00,457.51,457.8,457.25,457.67,13539.0,444.8087,445.0906,444.5559,444.9642,13539.0
2023-06-02 13:50:00,457.79,457.94,457.59,457.84,6979.0,445.0809,445.2267,444.8865,445.1295,6979.0
2023-06-02 14:00:00,457.73,457.91,456.83,457.42,10903.0,445.0226,445.1976,444.1476,444.7212,10903.0
2023-06-02 14:10:00,457.26,457.46,456.91,456.98,8997.0,444.5656,444.7601,444.2253,444.2934,8997.0
2023-06-02 14:20:00,457.07,457.36,457.05,457.27,4056.0,444.3809,444.6628,444.3615,444.5753,4056.0
2023-06-02 14:30:00,457.28,457.6,457.28,457.56,4965.0,444.5851,444.8962,444.5851,444.8573,4965.0
2023-06-02 14:40:00,457.47,457.66,457.34,457.41,6292.0,444.7698,444.9545,444.6434,444.7115,6292.0
2023-06-02 14:50:00,457.4,457.81,457.3,457.81,9583.0,444.7017,445.1004,444.6045,445.1004,9583.0
2023-06-02 15:00:00,457.92,458.49,457.91,458.04,17062.0,445.2073,445.7615,445.1976,445.324,17062.0
2023-06-02 15:10:00,457.98,458.54,457.95,458.51,8518.0,445.2656,445.8101,445.2365,445.7809,8518.0
2023-06-02 15:20:00,458.33,458.33,457.89,457.98,10655.0,445.6059,445.6059,445.1781,445.2656,10655.0
2023-06-02 15:30:00,457.89,458.38,457.87,458.23,13936.0,445.1781,445.6545,445.1587,445.5087,13936.0
2023-06-02 15:40:00,458.29,458.5,457.74,458.07,20412.0,445.567,445.7712,445.0323,445.3531,20412.0
2023-06-02 15:50:00,458.06,458.35,457.72,458.29,78662.0,445.3434,445.6254,445.0129,445.567,78662.0
2023-06-05 09:30:00,455.45,456.49,455.45,455.73,71638.0,442.8059,443.817,442.8059,443.0781,71638.0
2023-06-05 09:40:00,455.62,455.78,454.76,455.28,35020.0,442.9712,443.1267,442.135,442.6406,35020.0
2023-06-05 09:50:00,455.31,455.31,453.06,453.45,17931.0,442.6698,442.6698,440.4822,440.8614,17931.0
2023-06-05 10:00:00,453.68,455.14,452.03,452.14,47941.0,441.085,442.5045,439.4808,439.5878,47941.0
2023-06-05 10:10:00,452.22,452.22,450.91,451.6,73688.0,439.6655,439.6655,438.3919,439.0628,73688.0
2023-06-05 10:20:00,451.62,452.09,450.92,451.15,54530.0,439.0822,439.5392,438.4016,438.6252,54530.0
2023-06-05 10:30:00,451.16,452.51,450.98,452.14,56989.0,438.635,439.9475,438.46,439.5878,56989.0
2023-06-05 10:40:00,452.14,453.09,451.87,453.09,50454.0,439.5878,440.5114,439.3253,440.5114,50454.0
2023-06-05 10:50:00,453.15,453.25,452.31,452.6,26516.0,440.5697,440.6669,439.753,440.035,26516.0
2023-06-05 11:00:00,452.8,453.49,452.73,453.49,21437.0,440.2294,440.9003,440.1614,440.9003,21437.0
2023-06-05 11:10:00,453.75,453.85,453.49,453.79,20507.0,441.1531,441.2503,440.9003,441.192,20507.0
2023-06-05 11:20:00,453.95,454.35,453.53,454.29,9111.0,441.3475,441.7364,440.9392,441.6781,9111.0
2023-06-05 11:30:00,454.27,454.59,453.83,454.36,20337.0,441.6586,441.9697,441.2308,441.7461,20337.0
2023-06-05 11:40:00,454.17,455.0,454.17,454.74,25489.0,441.5614,442.3684,441.5614,442.1156,25489.0
2023-06-05 11:50:00,454.79,454.91,454.25,454.46,8199.0,442.1642,442.2809,441.6392,441.8434,8199.0
2023-06-05 12:00:00,454.58,454.83,454.15,454.79,8810.0,441.96,442.2031,441.542,442.1642,8810.0
2023-06-05 12:10:00,454.79,455.29,454.69,455.22,8603.0,442.1642,442.6503,442.067,442.5823,8603.0
2023-06-05 12:20:00,455.0,455.5,454.82,455.43,15687.0,442.3684,442.8545,442.1934,442.7864,15687.0
2023-06-05 12:30:00,455.51,455.51,455.05,455.12,10312.0,442.8642,442.8642,442.417,442.485,10312.0
2023-06-05 12:40:00,455.03,455.5,455.0,455.41,8013.0,442.3975,442.8545,442.3684,442.767,8013.0
2023-06-05 12:50:00,455.48,455.6,455.3,455.57,9766.0,442.835,442.9517,442.66,442.9225,9766.0
2023-06-05 13:00:00,455.6,455.65,455.07,455.36,8290.0,442.9517,443.0003,442.4364,442.7184,8290.0
2023-06-05 13:10:00,455.38,455.38,454.42,455.01,19080.0,442.7378,442.7378,441.8045,442.3781,19080.0
2023-06-05 13:20:00,455.01,455.09,454.12,454.32,16869.0,442.3781,442.4559,441.5128,441.7072,16869.0
2023-06-05 13:30:00,454.27,454.27,453.59,453.9,10245.0,441.6586,441.6586,440.9975,441.2989,10245.0
2023-06-05 13:40:00,453.88,454.57,453.77,454.44,11537.0,441.2795,441.9503,441.1725,441.8239,11537.0
2023-06-05 13:50:00,454.6,455.23,454.42,455.05,11745.0,441.9795,442.592,441.8045,442.417,11745.0
2023-06-05 14:00:00,454.91,454.99,453.94,454.07,21649.0,442.2809,442.3586,441.3378,441.4642,21649.0
2023-06-05 14:10:00,454.08,454.46,453.78,454.46,12790.0,441.4739,441.8434,441.1822,441.8434,12790.0
2023-06-05 14:20:00,454.43,454.52,453.64,454.22,30763.0,441.8142,441.9017,441.0461,441.61,30763.0
2023-06-05 14:30:00,454.27,454.31,452.69,453.14,50822.0,441.6586,441.6975,440.1225,440.56,50822.0
2023-06-05 14:40:00,453.0,453.32,452.77,452.91,24721.0,440.4239,440.735,440.2003,440.3364,24721.0
2023-06-05 14:50:00,452.84,453.74,452.37,453.71,28332.0,440.2683,441.1433,439.8114,441.1142,28332.0
2023-06-05 15:00:00,453.74,453.82,452.69,452.81,46203.0,441.1433,441.2211,440.1225,440.2392,46203.0
2023-06-05 15:10:00,452.81,453.72,452.81,453.43,24525.0,440.2392,441.1239,440.2392,440.842,24525.0
2023-06-05 15:20:00,453.29,453.67,453.17,453.39,15850.0,440.7058,441.0753,440.5892,440.8031,15850.0
2023-06-05 15:30:00,453.3,453.75,453.11,453.74,31165.0,440.7156,441.1531,440.5308,441.1433,31165.0
2023-06-05 15:40:00,453.89,454.08,453.59,454.08,27875.0,441.2892,441.4739,440.9975,441.4739,27875.0
2023-06-05 15:50:00,454.1,454.26,453.27,453.44,89059.0,441.4934,441.6489,440.6864,440.8517,89059.0
2023-06-06 09:30:00,452.25,455.71,452.25,454.91,42718.0,439.6947,443.0587,439.6947,442.2809,42718.0
2023-06-06 09:40:00,454.94,456.86,454.89,456.58,38157.0,442.31,444.1767,442.2614,443.9045,38157.0
2023-06-06 09:50:00,456.69,456.94,456.06,456.88,31263.0,444.0114,444.2545,443.3989,444.1962,31263.0
2023-06-06 10:00:00,456.98,459.35,456.95,459.29,29862.0,444.2934,446.5976,444.2642,446.5393,29862.0
2023-06-06 10:10:00,459.37,459.84,459.04,459.36,28646.0,446.617,447.074,446.2962,446.6073,28646.0
2023-06-06 10:20:00,459.52,459.88,459.15,459.81,15556.0,446.7629,447.1129,446.4032,447.0448,15556.0
2023-06-06 10:30:00,460.11,460.67,459.76,459.86,15073.0,447.3365,447.881,446.9962,447.0934,15073.0
2023-06-06 10:40:00,459.86,461.24,459.86,461.24,20446.0,447.0934,448.4351,447.0934,448.4351,20446.0
2023-06-06 10:50:00,461.28,461.76,461.04,461.58,32138.0,448.474,448.9407,448.2407,448.7657,32138.0
2023-06-06 11:00:00,461.8,462.55,461.52,462.41,15224.0,448.9796,449.7088,448.7074,449.5727,15224.0
2023-06-06 11:10:00,462.27,462.8,462.13,462.77,33165.0,449.4365,449.9518,449.3004,449.9227,33165.0
2023-06-06 11:20:00,462.84,463.01,461.16,462.02,15528.0,449.9907,450.156,448.3574,449.1935,15528.0
2023-06-06 11:30:00,462.07,463.08,461.93,463.0,15705.0,449.2421,450.224,449.106,450.1463,15705.0
2023-06-06 11:40:00,462.91,463.67,462.51,463.33,12793.0,450.0588,450.7977,449.6699,450.4671,12793.0
2023-06-06 11:50:00,463.25,463.27,462.8,462.88,9711.0,450.3893,450.4088,449.9518,450.0296,9711.0
2023-06-06 12:00:00,462.76,463.31,462.09,462.22,16630.0,449.9129,450.4477,449.2615,449.3879,16630.0
2023-06-06 12:10:00,462.38,462.51,462.14,462.49,6081.0,449.5435,449.6699,449.3101,449.6504,6081.0
2023-06-06 12:20:00,462.68,462.74,462.02,462.07,8131.0,449.8352,449.8935,449.1935,449.2421,8131.0
2023-06-06 12:30:00,462.13,462.38,461.68,461.76,5020.0,449.3004,449.5435,448.8629,448.9407,5020.0
2023-06-06 12:40:00,461.73,462.04,461.53,461.58,5046.0,448.9115,449.2129,448.7171,448.7657,5046.0
2023-06-06 12:50:00,461.52,461.75,461.08,461.24,3991.0,448.7074,448.931,448.2796,448.4351,3991.0
2023-06-06 13:00:00,461.37,461.48,460.99,461.32,3920.0,448.5615,448.6685,448.1921,448.5129,3920.0
2023-06-06 13:10:00,461.51,462.06,461.33,461.38,9058.0,448.6976,449.2324,448.5226,448.5712,9058.0
2023-06-06 13:20:00,461.26,461.26,460.28,460.81,44429.0,448.4546,448.4546,447.5018,448.0171,44429.0
2023-06-06 13:30:00,460.8,461.17,460.45,460.9,12107.0,448.0073,448.3671,447.6671,448.1046,12107.0
2023-06-06 13:40:00,460.94,461.08,460.58,460.83,6180.0,448.1435,448.2796,447.7935,448.0365,6180.0
2023-06-06 13:50:00,461.0,461.02,460.43,460.7,12886.0,448.2018,448.2212,447.6476,447.9101,12886.0
2023-06-06 14:00:00,460.68,460.68,460.06,460.48,26438.0,447.8907,447.8907,447.2879,447.6962,26438.0
2023-06-06 14:10:00,460.53,461.13,460.43,461.0,30052.0,447.7448,448.3282,447.6476,448.2018,30052.0
2023-06-06 14:20:00,460.99,461.69,460.92,461.69,17743.0,448.1921,448.8726,448.124,448.8726,17743.0
2023-06-06 14:30:00,461.63,461.66,461.37,461.55,10656.0,448.8143,448.8435,448.5615,448.7365,10656.0
2023-06-06 14:40:00,461.71,462.03,461.71,461.93,19648.0,448.8921,449.2032,448.8921,449.106,19648.0
2023-06-06 14:50:00,461.92,462.16,461.83,462.09,10698.0,449.0963,449.3296,449.0088,449.2615,10698.0
2023-06-06 15:00:00,462.09,462.43,461.99,462.14,11288.0,449.2615,449.5921,449.1643,449.3101,11288.0
2023-06-06 15:10:00,462.02,462.15,461.91,462.01,11242.0,449.1935,449.3199,449.0865,449.1838,11242.0
2023-06-06 15:20:00,462.06,462.53,461.98,462.52,11079.0,449.2324,449.6893,449.1546,449.6796,11079.0
2023-06-06 15:30:00,462.52,462.77,462.0,462.07,37579.0,449.6796,449.9227,449.174,449.2421,37579.0
2023-06-06 15:40:00,462.12,462.75,461.8,462.42,40881.0,449.2907,449.9032,448.9796,449.5824,40881.0
2023-06-06 15:50:00,462.53,463.14,462.48,462.75,137964.0,449.6893,450.2824,449.6407,449.9032,137964.0
2023-06-07 09:30:00,464.9,466.5,464.07,465.94,45186.0,451.9935,453.5491,451.1866,453.0047,45186.0
2023-06-07 09:40:00,466.04,466.8,464.99,466.52,35068.0,453.1019,453.8408,452.081,453.5685,35068.0
2023-06-07 09:50:00,466.6,468.36,466.45,468.36,24832.0,453.6463,455.3575,453.5005,455.3575,24832.0
2023-06-07 10:00:00,468.35,468.66,467.8,468.65,32014.0,455.3477,455.6491,454.813,455.6394,32014.0
2023-06-07 10:10:00,468.78,469.37,467.99,468.34,48803.0,455.7658,456.3394,454.9977,455.338,48803.0
2023-06-07 10:20:00,468.21,468.94,467.72,468.17,26837.0,455.2116,455.9214,454.7352,455.1727,26837.0
2023-06-07 10:30:00,468.29,468.8,467.04,467.59,14722.0,455.2894,455.7853,454.0741,454.6088,14722.0
2023-06-07 10:40:00,467.32,468.16,466.69,467.65,22818.0,454.3463,455.163,453.7338,454.6672,22818.0
2023-06-07 10:50:00,467.63,468.44,466.88,468.26,14876.0,454.6477,455.4352,453.9186,455.2602,14876.0
2023-06-07 11:00:00,468.34,468.91,468.31,468.52,19073.0,455.338,455.8922,455.3089,455.513,19073.0
2023-06-07 11:10:00,468.59,469.22,468.59,468.69,32117.0,455.5811,456.1936,455.5811,455.6783,32117.0
2023-06-07 11:20:00,468.59,469.53,468.47,469.47,19474.0,455.5811,456.495,455.4644,456.4367,19474.0
2023-06-07 11:30:00,469.55,470.15,469.48,469.64,9018.0,456.5144,457.0978,456.4464,456.6019,9018.0
2023-06-07 11:40:00,469.55,469.55,468.82,469.43,10457.0,456.5144,456.5144,455.8047,456.3978,10457.0
2023-06-07 11:50:00,469.45,469.46,468.05,468.17,11048.0,456.4172,456.4269,455.0561,455.1727,11048.0
2023-06-07 12:00:00,468.11,468.69,468.11,468.55,7467.0,455.1144,455.6783,455.1144,455.5422,7467.0
2023-06-07 12:10:00,468.45,468.85,468.35,468.64,25063.0,455.445,455.8339,455.3477,455.6297,25063.0
2023-06-07 12:20:00,468.55,468.72,468.13,468.46,18531.0,455.5422,455.7075,455.1339,455.4547,18531.0
2023-06-07 12:30:00,468.57,468.82,468.46,468.73,12682.0,455.5616,455.8047,455.4547,455.7172,12682.0
2023-06-07 12:40:00,468.8,469.38,468.71,468.82,11611.0,455.7853,456.3492,455.6978,455.8047,11611.0
2023-06-07 12:50:00,468.51,468.89,468.4,468.78,21297.0,455.5033,455.8728,455.3964,455.7658,21297.0
2023-06-07 13:00:00,468.79,468.98,468.15,468.98,24376.0,455.7755,455.9603,455.1533,455.9603,24376.0
2023-06-07 13:10:00,468.94,469.06,468.4,468.44,11485.0,455.9214,456.038,455.3964,455.4352,11485.0
2023-06-07 13:20:00,468.48,468.88,467.91,468.35,13093.0,455.4741,455.863,454.92,455.3477,13093.0
2023-06-07 13:30:00,468.28,468.53,467.68,467.71,23175.0,455.2797,455.5227,454.6963,454.7255,23175.0
2023-06-07 13:40:00,467.73,468.36,467.69,468.19,22996.0,454.745,455.3575,454.7061,455.1922,22996.0
2023-06-07 13:50:00,468.16,468.6,467.93,468.52,12992.0,455.163,455.5908,454.9394,455.513,12992.0
2023-06-07 14:00:00,468.55,469.37,468.55,469.34,16237.0,455.5422,456.3394,455.5422,456.3103,16237.0
2023-06-07 14:10:00,469.32,469.52,468.82,469.52,12966.0,456.2908,456.4853,455.8047,456.4853,12966.0
2023-06-07 14:20:00,469.55,469.73,469.09,469.3,5422.0,456.5144,456.6894,456.0672,456.2714,5422.0
2023-06-07 14:30:00,469.41,469.45,468.8,469.35,6538.0,456.3783,456.4172,455.7853,456.32,6538.0
2023-06-07 14:40:00,469.23,469.3,468.97,469.02,6674.0,456.2033,456.2714,455.9505,455.9991,6674.0
2023-06-07 14:50:00,468.99,469.62,468.98,469.4,10383.0,455.97,456.5825,455.9603,456.3686,10383.0
2023-06-07 15:00:00,469.49,469.87,469.47,469.72,17686.0,456.4561,456.8255,456.4367,456.6797,17686.0
2023-06-07 15:10:00,469.71,470.0,469.49,469.86,23842.0,456.67,456.9519,456.4561,456.8158,23842.0
2023-06-07 15:20:00,469.91,470.29,469.91,470.22,12815.0,456.8644,457.2339,456.8644,457.1658,12815.0
2023-06-07 15:30:00,470.18,470.52,469.64,469.83,22596.0,457.1269,457.4575,456.6019,456.7867,22596.0
2023-06-07 15:40:00,469.83,470.15,469.64,470.11,18298.0,456.7867,457.0978,456.6019,457.0589,18298.0
2023-06-07 15:50:00,470.18,470.56,469.63,469.84,82923.0,457.1269,457.4964,456.5922,456.7964,82923.0
2023-06-08 09:30:00,468.99,470.22,467.71,468.25,53136.0,455.97,457.1658,454.7255,455.2505,53136.0
2023-06-08 09:40:00,468.24,468.73,465.85,466.05,26297.0,455.2408,455.7172,452.9171,453.1116,26297.0
2023-06-08 09:50:00,466.17,466.41,464.97,466.15,47707.0,453.2283,453.4616,452.0616,453.2088,47707.0
2023-06-08 10:00:00,466.58,467.08,466.35,466.38,19713.0,453.6269,454.113,453.4033,453.4324,19713.0
2023-06-08 10:10:00,466.45,466.89,465.95,466.51,17393.0,453.5005,453.9283,453.0144,453.5588,17393.0
2023-06-08 10:20:00,466.49,467.16,466.03,466.19,9035.0,453.5394,454.1908,453.0922,453.2477,9035.0
2023-06-08 10:30:00,466.81,466.97,466.03,466.23,28471.0,453.8505,454.0061,453.0922,453.2866,28471.0
2023-06-08 10:40:00,466.3,466.66,466.17,466.17,8512.0,453.3547,453.7047,453.2283,453.2283,8512.0
2023-06-08 10:50:00,466.27,466.58,465.95,466.23,8988.0,453.3255,453.6269,453.0144,453.2866,8988.0
2023-06-08 11:00:00,466.18,466.21,465.37,465.42,21865.0,453.238,453.2672,452.4505,452.4991,21865.0
2023-06-08 11:10:00,465.34,465.76,464.96,465.17,18259.0,452.4213,452.8296,452.0519,452.256,18259.0
2023-06-08 11:20:00,465.17,466.78,465.1,466.76,11257.0,452.256,453.8213,452.188,453.8019,11257.0
2023-06-08 11:30:00,466.73,466.99,466.2,466.68,9100.0,453.7727,454.0255,453.2574,453.7241,9100.0
2023-06-08 11:40:00,466.77,466.9,466.11,466.21,10274.0,453.8116,453.938,453.1699,453.2672,10274.0
2023-06-08 11:50:00,466.19,466.37,465.84,466.1,8844.0,453.2477,453.4227,452.9074,453.1602,8844.0
2023-06-08 12:00:00,465.97,466.88,465.9,466.56,6644.0,453.0338,453.9186,452.9658,453.6074,6644.0
2023-06-08 12:10:00,466.58,466.77,466.32,466.37,7180.0,453.6269,453.8116,453.3741,453.4227,7180.0
2023-06-08 12:20:00,466.42,467.26,466.33,467.25,5340.0,453.4713,454.288,453.3838,454.2783,5340.0
2023-06-08 12:30:00,467.22,467.22,466.86,466.92,7360.0,454.2491,454.2491,453.8991,453.9574,7360.0
2023-06-08 12:40:00,466.79,467.23,466.76,466.88,5453.0,453.8311,454.2588,453.8019,453.9186,5453.0
2023-06-08 12:50:00,466.8,467.29,466.8,467.22,3200.0,453.8408,454.3172,453.8408,454.2491,3200.0
2023-06-08 13:00:00,467.09,467.45,467.01,467.41,8562.0,454.1227,454.4727,454.0449,454.4338,8562.0
2023-06-08 13:10:00,467.34,467.65,466.87,467.65,23998.0,454.3658,454.6672,453.9088,454.6672,23998.0
2023-06-08 13:20:00,467.64,467.79,467.23,467.66,23395.0,454.6575,454.8033,454.2588,454.6769,23395.0
2023-06-08 13:30:00,467.83,467.87,467.31,467.31,7350.0,454.8422,454.8811,454.3366,454.3366,7350.0
2023-06-08 13:40:00,467.24,467.39,466.71,466.78,29649.0,454.2686,454.4144,453.7533,453.8213,29649.0
2023-06-08 13:50:00,466.82,467.33,466.82,467.1,4205.0,453.8602,454.3561,453.8602,454.1324,4205.0
2023-06-08 14:00:00,467.34,467.39,467.01,467.05,4287.0,454.3658,454.4144,454.0449,454.0838,4287.0
2023-06-08 14:10:00,466.92,467.34,466.86,467.24,7524.0,453.9574,454.3658,453.8991,454.2686,7524.0
2023-06-08 14:20:00,467.33,467.87,467.28,467.82,6855.0,454.3561,454.8811,454.3074,454.8325,6855.0
2023-06-08 14:30:00,467.87,468.47,467.87,468.46,13819.0,454.8811,455.4644,454.8811,455.4547,13819.0
2023-06-08 14:40:00,468.49,468.49,468.03,468.09,5179.0,455.4839,455.4839,455.0366,455.095,5179.0
2023-06-08 14:50:00,468.08,468.29,468.07,468.18,2900.0,455.0852,455.2894,455.0755,455.1825,2900.0
2023-06-08 15:00:00,468.25,468.41,468.04,468.21,4068.0,455.2505,455.4061,455.0464,455.2116,4068.0
2023-06-08 15:10:00,468.25,468.28,467.54,467.67,8490.0,455.2505,455.2797,454.5602,454.6866,8490.0
2023-06-08 15:20:00,467.7,468.06,467.6,467.87,10658.0,454.7158,455.0658,454.6186,454.8811,10658.0
2023-06-08 15:30:00,467.87,467.88,467.44,467.57,31082.0,454.8811,454.8908,454.463,454.5894,31082.0
2023-06-08 15:40:00,467.55,468.21,467.55,468.07,12851.0,454.57,455.2116,454.57,455.0755,12851.0
2023-06-08 15:50:00,468.13,468.39,467.54,467.74,81226.0,455.1339,455.3866,454.5602,454.7547,81226.0
2023-06-09 09:30:00,467.99,468.44,466.16,466.58,40865.0,454.9977,455.4352,453.2185,453.6269,40865.0
2023-06-09 09:40:00,467.0,467.4,465.87,465.97,26575.0,454.0352,454.4241,452.9366,453.0338,26575.0
2023-06-09 09:50:00,466.46,466.95,466.18,466.18,24766.0,453.5102,453.9866,453.238,453.238,24766.0
2023-06-09 10:00:00,466.46,467.57,466.46,467.25,22117.0,453.5102,454.5894,453.5102,454.2783,22117.0
2023-06-09 10:10:00,467.35,467.63,466.91,467.63,11681.0,454.3755,454.6477,453.9477,454.6477,11681.0
2023-06-09 10:20:00,467.68,467.68,466.91,467.64,19127.0,454.6963,454.6963,453.9477,454.6575,19127.0
2023-06-09 10:30:00,467.68,467.9,466.84,467.17,13942.0,454.6963,454.9102,453.8797,454.2005,13942.0
2023-06-09 10:40:00,467.24,467.91,466.57,467.32,18849.0,454.2686,454.92,453.6172,454.3463,18849.0
2023-06-09 10:50:00,467.27,467.45,466.62,466.99,22993.0,454.2977,454.4727,453.6658,454.0255,22993.0
2023-06-09 11:00:00,467.0,467.31,466.41,466.41,7589.0,454.0352,454.3366,453.4616,453.4616,7589.0
2023-06-09 11:10:00,466.19,466.28,465.43,465.74,6323.0,453.2477,453.3352,452.5088,452.8102,6323.0
2023-06-09 11:20:00,465.62,465.72,464.45,464.6,42976.0,452.6935,452.7908,451.556,451.7019,42976.0
2023-06-09 11:30:00,464.55,464.72,463.68,464.46,43872.0,451.6532,451.8185,450.8074,451.5657,43872.0
2023-06-09 11:40:00,464.5,465.45,464.5,465.27,3735.0,451.6046,452.5283,451.6046,452.3533,3735.0
2023-06-09 11:50:00,465.15,465.21,464.7,464.72,3275.0,452.2366,452.2949,451.7991,451.8185,3275.0
2023-06-09 12:00:00,464.63,464.95,464.2,464.49,12160.0,451.731,452.0421,451.313,451.5949,12160.0
2023-06-09 12:10:00,464.62,465.14,464.62,464.86,6667.0,451.7213,452.2269,451.7213,451.9546,6667.0
2023-06-09 12:20:00,465.0,465.01,464.24,464.57,20107.0,452.0907,452.1005,451.3518,451.6727,20107.0
2023-06-09 12:30:00,464.48,464.91,464.08,464.2,10615.0,451.5852,452.0032,451.1963,451.313,10615.0
2023-06-09 12:40:00,464.17,464.48,464.05,464.44,8261.0,451.2838,451.5852,451.1671,451.5463,8261.0
2023-06-09 12:50:00,464.58,464.97,464.38,464.97,3707.0,451.6824,452.0616,451.488,452.0616,3707.0
2023-06-09 13:00:00,464.87,465.2,464.7,465.2,6009.0,451.9644,452.2852,451.7991,452.2852,6009.0
2023-06-09 13:10:00,465.15,465.2,464.84,464.92,5259.0,452.2366,452.2852,451.9352,452.013,5259.0
2023-06-09 13:20:00,464.77,464.86,464.7,464.86,6935.0,451.8671,451.9546,451.7991,451.9546,6935.0
2023-06-09 13:30:00,465.0,465.06,464.75,464.81,6652.0,452.0907,452.1491,451.8477,451.906,6652.0
2023-06-09 13:40:00,464.89,465.13,464.72,464.72,17308.0,451.9838,452.2171,451.8185,451.8185,17308.0
2023-06-09 13:50:00,464.76,464.88,464.48,464.88,4254.0,451.8574,451.9741,451.5852,451.9741,4254.0
2023-06-09 14:00:00,464.89,464.89,464.54,464.68,6261.0,451.9838,451.9838,451.6435,451.7796,6261.0
2023-06-09 14:10:00,464.75,465.04,464.67,465.03,8235.0,451.8477,452.1296,451.7699,452.1199,8235.0
2023-06-09 14:20:00,465.02,465.33,464.69,464.84,20215.0,452.1102,452.4116,451.7894,451.9352,20215.0
2023-06-09 14:30:00,464.88,464.88,464.33,464.33,8290.0,451.9741,451.9741,451.4393,451.4393,8290.0
2023-06-09 14:40:00,464.21,464.69,464.11,464.39,16258.0,451.3227,451.7894,451.2255,451.4977,16258.0
2023-06-09 14:50:00,464.51,464.74,464.28,464.74,9347.0,451.6144,451.838,451.3907,451.838,9347.0
2023-06-09 15:00:00,464.72,465.31,464.59,464.64,17647.0,451.8185,452.3921,451.6921,451.7407,17647.0
2023-06-09 15:10:00,464.58,465.15,464.55,465.02,7300.0,451.6824,452.2366,451.6532,452.1102,7300.0
2023-06-09 15:20:00,465.01,465.02,464.18,464.37,11987.0,452.1005,452.1102,451.2935,451.4782,11987.0
2023-06-09 15:30:00,464.33,464.46,463.66,464.21,18714.0,451.4393,451.5657,450.7879,451.3227,18714.0
2023-06-09 15:40:00,464.2,464.71,464.2,464.66,13245.0,451.313,451.8088,451.313,451.7602,13245.0
2023-06-09 15:50:00,464.58,465.13,464.54,464.93,58085.0,451.6824,452.2171,451.6435,452.0227,58085.0
2023-06-12 09:30:00,465.41,465.88,463.39,465.21,40782.0,452.4894,452.9463,450.5254,452.2949,40782.0
2023-06-12 09:40:00,465.34,466.77,464.62,465.38,28393.0,452.4213,453.8116,451.7213,452.4602,28393.0
2023-06-12 09:50:00,465.51,467.29,465.5,467.27,18181.0,452.5866,454.3172,452.5769,454.2977,18181.0
2023-06-12 10:00:00,467.38,467.46,466.7,467.26,26189.0,454.4047,454.4825,453.7436,454.288,26189.0
2023-06-12 10:10:00,467.37,468.1,467.13,467.75,26419.0,454.395,455.1047,454.1616,454.7644,26419.0
2023-06-12 10:20:00,467.66,467.66,465.54,466.37,21477.0,454.6769,454.6769,452.6158,453.4227,21477.0
2023-06-12 10:30:00,466.32,466.34,464.72,464.78,20487.0,453.3741,453.3935,451.8185,451.8769,20487.0
2023-06-12 10:40:00,464.84,465.44,464.7,465.06,8337.0,451.9352,452.5185,451.7991,452.1491,8337.0
2023-06-12 10:50:00,465.1,466.31,464.91,466.27,11395.0,452.188,453.3644,452.0032,453.3255,11395.0
2023-06-12 11:00:00,466.36,467.12,466.36,466.79,13908.0,453.413,454.1519,453.413,453.8311,13908.0
2023-06-12 11:10:00,466.81,467.58,466.71,467.2,8713.0,453.8505,454.5991,453.7533,454.2297,8713.0
2023-06-12 11:20:00,466.86,466.95,466.33,466.51,3929.0,453.8991,453.9866,453.3838,453.5588,3929.0
2023-06-12 11:30:00,466.57,466.57,465.94,466.04,5400.0,453.6172,453.6172,453.0047,453.1019,5400.0
2023-06-12 11:40:00,466.05,466.22,465.84,466.02,4821.0,453.1116,453.2769,452.9074,453.0824,4821.0
2023-06-12 11:50:00,466.12,466.39,465.81,466.04,3100.0,453.1797,453.4422,452.8783,453.1019,3100.0
2023-06-12 12:00:00,466.59,467.13,466.59,466.78,8098.0,453.6366,454.1616,453.6366,453.8213,8098.0
2023-06-12 12:10:00,466.74,467.19,466.59,466.99,6774.0,453.7824,454.2199,453.6366,454.0255,6774.0
2023-06-12 12:20:00,466.94,467.29,466.85,467.06,5100.0,453.9769,454.3172,453.8894,454.0936,5100.0
2023-06-12 12:30:00,466.97,467.62,466.96,467.35,3767.0,454.0061,454.638,453.9963,454.3755,3767.0
2023-06-12 12:40:00,467.33,467.33,466.98,467.02,4899.0,454.3561,454.3561,454.0158,454.0547,4899.0
2023-06-12 12:50:00,466.91,467.21,466.91,467.19,2715.0,453.9477,454.2394,453.9477,454.2199,2715.0
2023-06-12 13:00:00,467.23,467.29,466.64,466.73,3267.0,454.2588,454.3172,453.6852,453.7727,3267.0
2023-06-12 13:10:00,466.74,466.8,466.24,466.43,3493.0,453.7824,453.8408,453.2963,453.481,3493.0
2023-06-12 13:20:00,466.46,466.54,466.08,466.09,5199.0,453.5102,453.588,453.1408,453.1505,5199.0
2023-06-12 13:30:00,466.0,466.11,465.62,465.98,8023.0,453.063,453.1699,452.6935,453.0435,8023.0
2023-06-12 13:40:00,466.04,466.44,466.02,466.39,8435.0,453.1019,453.4908,453.0824,453.4422,8435.0
2023-06-12 13:50:00,466.35,466.52,466.23,466.52,3550.0,453.4033,453.5685,453.2866,453.5685,3550.0
2023-06-12 14:00:00,466.53,466.69,466.27,466.65,10142.0,453.5783,453.7338,453.3255,453.6949,10142.0
2023-06-12 14:10:00,466.7,466.7,466.29,466.29,5244.0,453.7436,453.7436,453.3449,453.3449,5244.0
2023-06-12 14:20:00,466.34,466.63,466.23,466.35,6073.0,453.3935,453.6755,453.2866,453.4033,6073.0
2023-06-12 14:30:00,466.42,466.89,466.27,466.28,12768.0,453.4713,453.9283,453.3255,453.3352,12768.0
2023-06-12 14:40:00,466.22,466.89,466.21,466.8,7225.0,453.2769,453.9283,453.2672,453.8408,7225.0
2023-06-12 14:50:00,466.79,467.0,466.66,466.85,9752.0,453.8311,454.0352,453.7047,453.8894,9752.0
2023-06-12 15:00:00,466.84,467.36,466.82,467.29,11978.0,453.8797,454.3852,453.8602,454.3172,11978.0
2023-06-12 15:10:00,467.34,468.31,467.27,467.94,20034.0,454.3658,455.3089,454.2977,454.9491,20034.0
2023-06-12 15:20:00,467.98,468.06,467.39,467.91,15681.0,454.988,455.0658,454.4144,454.92,15681.0
2023-06-12 15:30:00,468.0,468.09,467.69,467.92,12239.0,455.0075,455.095,454.7061,454.9297,12239.0
2023-06-12 15:40:00,468.03,468.13,467.2,467.42,16557.0,455.0366,455.1339,454.2297,454.4436,16557.0
2023-06-12 15:50:00,467.47,467.68,466.92,467.42,70727.0,454.4922,454.6963,453.9574,454.4436,70727.0
2023-06-13 09:30:00,469.79,471.1,468.46,471.1,36190.0,456.7478,458.0214,455.4547,458.0214,36190.0
2023-06-13 09:40:00,471.48,473.4,471.07,472.77,33897.0,458.3909,460.2575,457.9922,459.645,33897.0
2023-06-13 09:50:00,472.92,472.97,471.55,471.7,14658.0,459.7909,459.8395,458.4589,458.6047,14658.0
2023-06-13 10:00:00,471.89,473.49,471.65,473.24,20294.0,458.7895,460.345,458.5561,460.102,20294.0
2023-06-13 10:10:00,473.08,473.22,471.97,472.35,10467.0,459.9464,460.0825,458.8672,459.2367,10467.0
2023-06-13 10:20:00,472.51,474.01,472.4,474.01,6758.0,459.3923,460.8506,459.2853,460.8506,6758.0
2023-06-13 10:30:00,474.07,474.1,472.83,473.18,7304.0,460.9089,460.9381,459.7034,460.0437,7304.0
2023-06-13 10:40:00,473.29,473.32,473.02,473.2,3831.0,460.1506,460.1798,459.8881,460.0631,3831.0
2023-06-13 10:50:00,473.22,473.24,472.27,472.27,7228.0,460.0825,460.102,459.1589,459.1589,7228.0
2023-06-13 11:00:00,472.48,472.49,471.59,471.89,6006.0,459.3631,459.3728,458.4978,458.7895,6006.0
2023-06-13 11:10:00,471.91,472.76,471.85,472.44,12456.0,458.8089,459.6353,458.7506,459.3242,12456.0
2023-06-13 11:20:00,472.41,473.01,472.41,472.67,5029.0,459.295,459.8784,459.295,459.5478,5029.0
2023-06-13 11:30:00,472.86,472.95,471.81,471.81,51756.0,459.7325,459.82,458.7117,458.7117,51756.0
2023-06-13 11:40:00,471.73,472.45,471.73,472.26,5971.0,458.6339,459.3339,458.6339,459.1492,5971.0
2023-06-13 11:50:00,472.32,472.56,471.85,471.85,2800.0,459.2075,459.4409,458.7506,458.7506,2800.0
2023-06-13 12:00:00,471.72,472.21,471.51,471.98,3203.0,458.6242,459.1006,458.42,458.877,3203.0
2023-06-13 12:10:00,472.12,472.57,472.03,472.55,4100.0,459.0131,459.4506,458.9256,459.4311,4100.0
2023-06-13 12:20:00,472.68,472.91,472.39,472.7,12583.0,459.5575,459.7812,459.2756,459.577,12583.0
2023-06-13 12:30:00,472.72,473.13,472.68,472.95,6186.0,459.5964,459.995,459.5575,459.82,6186.0
2023-06-13 12:40:00,473.0,473.11,472.89,472.96,4354.0,459.8687,459.9756,459.7617,459.8298,4354.0
2023-06-13 12:50:00,472.99,473.14,472.8,472.91,10322.0,459.8589,460.0048,459.6742,459.7812,10322.0
2023-06-13 13:00:00,472.94,473.11,472.44,472.58,14449.0,459.8103,459.9756,459.3242,459.4603,14449.0
2023-06-13 13:10:00,472.65,472.72,472.36,472.67,6114.0,459.5284,459.5964,459.2464,459.5478,6114.0
2023-06-13 13:20:00,472.7,473.08,472.63,473.08,4049.0,459.577,459.9464,459.5089,459.9464,4049.0
2023-06-13 13:30:00,472.97,473.08,472.58,472.75,12735.0,459.8395,459.9464,459.4603,459.6256,12735.0
2023-06-13 13:40:00,472.79,473.12,472.77,473.1,6283.0,459.6645,459.9853,459.645,459.9659,6283.0
2023-06-13 13:50:00,473.08,473.14,472.67,472.97,7285.0,459.9464,460.0048,459.5478,459.8395,7285.0
2023-06-13 14:00:00,472.87,473.21,472.6,472.62,4560.0,459.7423,460.0728,459.4798,459.4992,4560.0
2023-06-13 14:10:00,472.5,472.5,472.08,472.34,8377.0,459.3825,459.3825,458.9742,459.227,8377.0
2023-06-13 14:20:00,472.42,472.64,471.7,471.84,9054.0,459.3048,459.5186,458.6047,458.7409,9054.0
2023-06-13 14:30:00,471.79,471.9,471.33,471.82,9040.0,458.6922,458.7992,458.245,458.7214,9040.0
2023-06-13 14:40:00,471.94,472.06,471.31,471.84,15418.0,458.8381,458.9547,458.2256,458.7409,15418.0
2023-06-13 14:50:00,471.87,472.51,471.87,472.45,7316.0,458.77,459.3923,458.77,459.3339,7316.0
2023-06-13 15:00:00,472.51,473.08,472.51,472.83,14833.0,459.3923,459.9464,459.3923,459.7034,14833.0
2023-06-13 15:10:00,472.8,473.03,472.63,472.77,14808.0,459.6742,459.8978,459.5089,459.645,14808.0
2023-06-13 15:20:00,472.69,473.09,472.56,472.66,15619.0,459.5673,459.9562,459.4409,459.5381,15619.0
2023-06-13 15:30:00,472.68,472.85,472.43,472.67,18400.0,459.5575,459.7228,459.3145,459.5478,18400.0
2023-06-13 15:40:00,472.71,472.72,472.08,472.16,12750.0,459.5867,459.5964,458.9742,459.052,12750.0
2023-06-13 15:50:00,472.17,472.52,471.74,472.39,59181.0,459.0617,459.402,458.6436,459.2756,59181.0
2023-06-14 09:30:00,473.39,476.2,473.24,475.65,22731.0,460.2478,462.9798,460.102,462.4451,22731.0
2023-06-14 09:40:00,475.93,475.93,474.62,474.88,9691.0,462.7173,462.7173,461.4437,461.6965,9691.0
2023-06-14 09:50:00,474.86,475.32,473.22,473.77,29176.0,461.677,462.1242,460.0825,460.6173,29176.0
2023-06-14 10:00:00,473.86,474.78,473.59,474.78,7221.0,460.7048,461.5992,460.4423,461.5992,7221.0
2023-06-14 10:10:00,474.66,474.66,474.12,474.19,6114.0,461.4826,461.4826,460.9576,461.0256,6114.0
2023-06-14 10:20:00,473.86,474.1,473.33,473.43,11557.0,460.7048,460.9381,460.1895,460.2867,11557.0
2023-06-14 10:30:00,473.38,474.04,473.37,473.9,8173.0,460.2381,460.8798,460.2284,460.7437,8173.0
2023-06-14 10:40:00,473.99,474.24,473.28,473.58,7464.0,460.8312,461.0742,460.1409,460.4326,7464.0
2023-06-14 10:50:00,473.47,473.73,473.24,473.73,8623.0,460.3256,460.5784,460.102,460.5784,8623.0
2023-06-14 11:00:00,473.73,474.22,473.58,473.58,2699.0,460.5784,461.0548,460.4326,460.4326,2699.0
2023-06-14 11:10:00,473.51,474.33,473.49,474.15,3832.0,460.3645,461.1617,460.345,460.9867,3832.0
2023-06-14 11:20:00,474.33,474.83,474.31,474.32,9658.0,461.1617,461.6478,461.1423,461.152,9658.0
2023-06-14 11:30:00,474.39,474.4,473.95,474.08,3530.0,461.2201,461.2298,460.7923,460.9187,3530.0
2023-06-14 11:40:00,473.87,474.42,473.87,474.3,3536.0,460.7145,461.2492,460.7145,461.1326,3536.0
2023-06-14 11:50:00,474.25,474.25,473.42,473.44,2300.0,461.084,461.084,460.277,460.2964,2300.0
2023-06-14 12:00:00,473.6,473.66,472.73,472.84,3435.0,460.452,460.5103,459.6061,459.7131,3435.0
2023-06-14 12:10:00,472.72,473.7,472.6,473.7,12801.0,459.5964,460.5492,459.4798,460.5492,12801.0
2023-06-14 12:20:00,473.65,473.84,473.11,473.25,4130.0,460.5006,460.6853,459.9756,460.1117,4130.0
2023-06-14 12:30:00,473.29,473.29,472.8,472.81,3900.0,460.1506,460.1506,459.6742,459.6839,3900.0
2023-06-14 12:40:00,473.03,473.21,472.79,473.02,4481.0,459.8978,460.0728,459.6645,459.8881,4481.0
2023-06-14 12:50:00,472.9,473.03,472.79,472.87,3301.0,459.7714,459.8978,459.6645,459.7423,3301.0
2023-06-14 13:00:00,472.72,472.8,472.34,472.43,4780.0,459.5964,459.6742,459.227,459.3145,4780.0
2023-06-14 13:10:00,472.43,472.43,471.71,471.73,4836.0,459.3145,459.3145,458.6145,458.6339,4836.0
2023-06-14 13:20:00,471.55,471.76,471.33,471.74,5200.0,458.4589,458.6631,458.245,458.6436,5200.0
2023-06-14 13:30:00,471.62,471.79,471.29,471.62,3719.0,458.527,458.6922,458.2061,458.527,3719.0
2023-06-14 13:40:00,471.53,471.81,471.45,471.81,4400.0,458.4395,458.7117,458.3617,458.7117,4400.0
2023-06-14 13:50:00,471.69,471.75,471.16,471.29,11946.0,458.595,458.6534,458.0797,458.2061,11946.0
2023-06-14 14:00:00,470.71,470.71,467.45,468.24,29172.0,457.6422,457.6422,454.4727,455.2408,29172.0
2023-06-14 14:10:00,468.83,469.14,467.34,467.73,26897.0,455.8144,456.1158,454.3658,454.745,26897.0
2023-06-14 14:20:00,467.67,468.18,466.59,467.2,23145.0,454.6866,455.1825,453.6366,454.2297,23145.0
2023-06-14 14:30:00,467.18,468.77,466.84,467.76,42246.0,454.2102,455.7561,453.8797,454.7741,42246.0
2023-06-14 14:40:00,467.91,469.92,467.91,469.84,20392.0,454.92,456.8742,454.92,456.7964,20392.0
2023-06-14 14:50:00,469.98,470.38,468.92,469.66,20398.0,456.9325,457.3214,455.9019,456.6214,20398.0
2023-06-14 15:00:00,469.74,471.61,469.71,471.35,22951.0,456.6992,458.5172,456.67,458.2645,22951.0
2023-06-14 15:10:00,471.57,471.57,468.54,469.51,52402.0,458.4784,458.4784,455.5325,456.4755,52402.0
2023-06-14 15:20:00,469.12,470.98,468.89,469.76,24429.0,456.0964,457.9047,455.8728,456.7186,24429.0
2023-06-14 15:30:00,469.83,470.22,469.27,469.92,24192.0,456.7867,457.1658,456.2422,456.8742,24192.0
2023-06-14 15:40:00,470.06,470.11,468.34,468.4,37024.0,457.0103,457.0589,455.338,455.3964,37024.0
2023-06-14 15:50:00,468.42,469.82,467.51,469.68,162050.0,455.4158,456.7769,454.5311,456.6408,162050.0
2023-06-15 09:30:00,467.81,469.91,467.81,469.73,63776.0,454.8227,456.8644,454.8227,456.6894,63776.0
2023-06-15 09:40:00,469.52,469.99,468.42,469.92,48452.0,456.4853,456.9422,455.4158,456.8742,48452.0
2023-06-15 09:50:00,470.15,470.86,469.86,470.86,24900.0,457.0978,457.7881,456.8158,457.7881,24900.0
2023-06-15 10:00:00,470.88,471.57,470.67,470.97,38373.0,457.8075,458.4784,457.6033,457.895,38373.0
2023-06-15 10:10:00,471.01,471.37,469.81,470.31,16131.0,457.9339,458.2839,456.7672,457.2533,16131.0
2023-06-15 10:20:00,470.36,470.89,470.07,470.66,23932.0,457.3019,457.8172,457.02,457.5936,23932.0
2023-06-15 10:30:00,470.71,470.71,469.03,469.19,19010.0,457.6422,457.6422,456.0089,456.1644,19010.0
2023-06-15 10:40:00,469.16,470.5,468.99,470.06,15845.0,456.1353,457.4381,455.97,457.0103,15845.0
2023-06-15 10:50:00,470.15,470.15,468.81,469.3,12399.0,457.0978,457.0978,455.795,456.2714,12399.0
2023-06-15 11:00:00,469.4,469.58,468.98,469.39,22334.0,456.3686,456.5436,455.9603,456.3589,22334.0
2023-06-15 11:10:00,469.45,470.55,469.28,470.28,19066.0,456.4172,457.4867,456.2519,457.2242,19066.0
2023-06-15 11:20:00,470.33,471.45,470.33,471.39,31344.0,457.2728,458.3617,457.2728,458.3033,31344.0
2023-06-15 11:30:00,471.46,471.72,471.05,471.72,15370.0,458.3714,458.6242,457.9728,458.6242,15370.0
2023-06-15 11:40:00,471.75,471.9,470.79,470.79,25875.0,458.6534,458.7992,457.72,457.72,25875.0
2023-06-15 11:50:00,470.88,471.38,470.7,471.08,14190.0,457.8075,458.2936,457.6325,458.002,14190.0
2023-06-15 12:00:00,471.1,471.27,470.91,471.07,10745.0,458.0214,458.1867,457.8367,457.9922,10745.0
2023-06-15 12:10:00,471.04,471.08,470.56,470.88,12859.0,457.9631,458.002,457.4964,457.8075,12859.0
2023-06-15 12:20:00,470.86,471.09,470.81,470.99,12700.0,457.7881,458.0117,457.7395,457.9145,12700.0
2023-06-15 12:30:00,471.03,471.35,470.8,471.12,9440.0,457.9533,458.2645,457.7297,458.0408,9440.0
2023-06-15 12:40:00,471.11,471.39,470.9,471.18,8365.0,458.0311,458.3033,457.827,458.0992,8365.0
2023-06-15 12:50:00,471.05,471.23,470.78,471.14,10231.0,457.9728,458.1478,457.7103,458.0603,10231.0
2023-06-15 13:00:00,471.19,471.22,470.18,470.36,11942.0,458.1089,458.1381,457.1269,457.3019,11942.0
2023-06-15 13:10:00,470.33,470.75,470.2,470.27,10596.0,457.2728,457.6811,457.1464,457.2144,10596.0
2023-06-15 13:20:00,470.32,470.76,470.31,470.76,8663.0,457.2631,457.6908,457.2533,457.6908,8663.0
2023-06-15 13:30:00,470.78,471.07,470.78,471.07,11100.0,457.7103,457.9922,457.7103,457.9922,11100.0
2023-06-15 13:40:00,471.06,471.94,471.06,471.94,16300.0,457.9825,458.8381,457.9825,458.8381,16300.0
2023-06-15 13:50:00,471.97,472.44,471.85,472.24,13324.0,458.8672,459.3242,458.7506,459.1298,13324.0
2023-06-15 14:00:00,472.24,472.52,471.77,471.82,13475.0,459.1298,459.402,458.6728,458.7214,13475.0
2023-06-15 14:10:00,471.82,472.07,471.33,471.35,13834.0,458.7214,458.9645,458.245,458.2645,13834.0
2023-06-15 14:20:00,471.27,471.83,471.14,471.71,14958.0,458.1867,458.7311,458.0603,458.6145,14958.0
2023-06-15 14:30:00,471.75,472.7,471.74,472.4,15582.0,458.6534,459.577,458.6436,459.2853,15582.0
2023-06-15 14:40:00,472.47,472.71,472.41,472.66,19638.0,459.3534,459.5867,459.295,459.5381,19638.0
2023-06-15 14:50:00,472.61,473.79,472.61,473.54,21837.0,459.4895,460.6367,459.4895,460.3937,21837.0
2023-06-15 15:00:00,473.7,473.81,473.07,473.32,20140.0,460.5492,460.6562,459.9367,460.1798,20140.0
2023-06-15 15:10:00,473.3,473.93,473.06,473.18,16156.0,460.1603,460.7728,459.927,460.0437,16156.0
2023-06-15 15:20:00,473.1,473.28,472.84,473.11,15610.0,459.9659,460.1409,459.7131,459.9756,15610.0
2023-06-15 15:30:00,473.33,473.63,472.95,473.22,22524.0,460.1895,460.4812,459.82,460.0825,22524.0
2023-06-15 15:40:00,473.27,474.14,473.21,474.04,39524.0,460.1312,460.977,460.0728,460.8798,39524.0
2023-06-15 15:50:00,474.07,474.38,473.34,474.21,123822.0,460.9089,461.2103,460.1992,461.0451,123822.0
2023-06-16 09:30:00,474.24,475.23,472.81,472.81,57429.0,462.5571,463.5227,461.1623,461.1623,57429.0
2023-06-16 09:40:00,473.48,473.84,471.41,472.28,33280.0,461.8158,462.1669,459.7968,460.6454,33280.0
2023-06-16 09:50:00,472.48,472.69,471.04,471.5,12079.0,460.8404,461.0453,459.4359,459.8846,12079.0
2023-06-16 10:00:00,471.53,472.82,471.37,472.82,9050.0,459.9138,461.1721,459.7578,461.1721,9050.0
2023-06-16 10:10:00,472.98,473.31,471.48,471.73,27696.0,461.3281,461.65,459.8651,460.1089,27696.0
2023-06-16 10:20:00,471.46,472.64,471.45,472.48,18125.0,459.8456,460.9965,459.8358,460.8404,18125.0
2023-06-16 10:30:00,472.54,472.86,471.48,471.48,17637.0,460.899,461.2111,459.8651,459.8651,17637.0
2023-06-16 10:40:00,471.54,471.54,470.69,470.71,11222.0,459.9236,459.9236,459.0945,459.114,11222.0
2023-06-16 10:50:00,470.69,471.19,470.66,470.89,5474.0,459.0945,459.5822,459.0653,459.2896,5474.0
2023-06-16 11:00:00,470.73,470.9,469.8,470.34,3293.0,459.1336,459.2994,458.2265,458.7532,3293.0
2023-06-16 11:10:00,470.43,471.01,470.3,470.3,4860.0,458.8409,459.4067,458.7141,458.7141,4860.0
2023-06-16 11:20:00,470.22,470.29,469.43,470.02,3077.0,458.6361,458.7044,457.8656,458.441,3077.0
2023-06-16 11:30:00,470.06,470.3,469.02,469.08,4487.0,458.4801,458.7141,457.4657,457.5242,4487.0
2023-06-16 11:40:00,469.15,469.59,469.0,469.21,5066.0,457.5925,458.0216,457.4462,457.651,5066.0
2023-06-16 11:50:00,468.99,469.88,468.89,469.88,5811.0,457.4364,458.3045,457.3389,458.3045,5811.0
2023-06-16 12:00:00,469.94,470.08,469.52,469.73,5605.0,458.363,458.4996,457.9534,458.1582,5605.0
2023-06-16 12:10:00,469.84,470.46,469.68,470.46,14132.0,458.2655,458.8702,458.1094,458.8702,14132.0
2023-06-16 12:20:00,470.38,470.88,470.38,470.76,10643.0,458.7922,459.2799,458.7922,459.1628,10643.0
2023-06-16 12:30:00,470.67,471.14,470.66,470.85,15087.0,459.075,459.5335,459.0653,459.2506,15087.0
2023-06-16 12:40:00,470.82,471.2,470.72,471.2,10697.0,459.2213,459.592,459.1238,459.592,10697.0
2023-06-16 12:50:00,471.13,471.49,471.05,471.3,18032.0,459.5237,459.8748,459.4457,459.6895,18032.0
2023-06-16 13:00:00,471.48,471.52,470.85,470.85,9574.0,459.8651,459.9041,459.2506,459.2506,9574.0
2023-06-16 13:10:00,470.84,470.86,470.56,470.79,6307.0,459.2408,459.2604,458.9677,459.1921,6307.0
2023-06-16 13:20:00,470.65,470.76,470.32,470.33,7685.0,459.0555,459.1628,458.7337,458.7434,7685.0
2023-06-16 13:30:00,470.36,470.46,469.75,469.94,12373.0,458.7727,458.8702,458.1777,458.363,12373.0
2023-06-16 13:40:00,469.95,470.17,469.85,469.97,5347.0,458.3728,458.5873,458.2752,458.3923,5347.0
2023-06-16 13:50:00,470.08,470.59,470.08,470.59,4468.0,458.4996,458.997,458.4996,458.997,4468.0
2023-06-16 14:00:00,470.53,470.53,470.09,470.34,3488.0,458.9385,458.9385,458.5093,458.7532,3488.0
2023-06-16 14:10:00,470.4,470.41,470.04,470.26,8270.0,458.8117,458.8214,458.4606,458.6751,8270.0
2023-06-16 14:20:00,470.23,470.39,470.15,470.24,7095.0,458.6459,458.8019,458.5678,458.6556,7095.0
2023-06-16 14:30:00,470.28,470.28,469.65,469.92,12468.0,458.6946,458.6946,458.0802,458.3435,12468.0
2023-06-16 14:40:00,469.88,469.88,469.45,469.62,8826.0,458.3045,458.3045,457.8851,458.0509,8826.0
2023-06-16 14:50:00,469.59,469.78,469.38,469.7,12778.0,458.0216,458.207,457.8168,458.1289,12778.0
2023-06-16 15:00:00,469.65,469.96,469.19,469.5,22382.0,458.0802,458.3825,457.6315,457.9339,22382.0
2023-06-16 15:10:00,469.48,469.5,469.07,469.34,10163.0,457.9143,457.9339,457.5144,457.7778,10163.0
2023-06-16 15:20:00,469.39,469.66,469.18,469.31,10663.0,457.8266,458.0899,457.6217,457.7485,10663.0
2023-06-16 15:30:00,469.33,470.11,469.33,470.11,16415.0,457.768,458.5288,457.768,458.5288,16415.0
2023-06-16 15:40:00,470.03,470.74,469.71,470.59,22830.0,458.4508,459.1433,458.1387,458.997,22830.0
2023-06-16 15:50:00,470.77,471.25,470.45,470.55,278800.0,459.1726,459.6407,458.8605,458.958,278800.0
2023-06-20 09:30:00,468.18,468.58,467.24,467.45,78204.0,456.6464,457.0365,455.7295,455.9344,78204.0
2023-06-20 09:40:00,467.36,468.12,466.18,466.9,23319.0,455.8466,456.5879,454.6956,455.3979,23319.0
2023-06-20 09:50:00,466.86,467.79,466.69,467.27,22377.0,455.3589,456.266,455.1931,455.7588,22377.0
2023-06-20 10:00:00,466.91,467.33,466.53,467.08,22236.0,455.4077,455.8173,455.037,455.5735,22236.0
2023-06-20 10:10:00,467.22,467.46,465.86,465.97,15911.0,455.71,455.9441,454.3835,454.4908,15911.0
2023-06-20 10:20:00,465.88,466.11,464.86,465.12,38089.0,454.403,454.6274,453.4082,453.6618,38089.0
2023-06-20 10:30:00,465.03,465.89,465.01,465.27,47459.0,453.574,454.4128,453.5545,453.8081,47459.0
2023-06-20 10:40:00,465.41,465.85,465.19,465.77,18508.0,453.9446,454.3738,453.73,454.2957,18508.0
2023-06-20 10:50:00,465.71,465.97,465.24,465.93,14094.0,454.2372,454.4908,453.7788,454.4518,14094.0
2023-06-20 11:00:00,465.95,466.52,465.9,465.99,23007.0,454.4713,455.0273,454.4225,454.5103,23007.0
2023-06-20 11:10:00,465.82,466.02,465.55,465.7,14495.0,454.3445,454.5396,454.0812,454.2275,14495.0
2023-06-20 11:20:00,465.7,465.79,465.28,465.29,12970.0,454.2275,454.3153,453.8178,453.8276,12970.0
2023-06-20 11:30:00,465.39,466.18,465.25,466.13,12587.0,453.9251,454.6956,453.7886,454.6469,12587.0
2023-06-20 11:40:00,466.22,466.42,465.78,466.21,17819.0,454.7347,454.9297,454.3055,454.7249,17819.0
2023-06-20 11:50:00,466.32,466.82,466.19,466.39,7716.0,454.8322,455.3199,454.7054,454.9005,7716.0
2023-06-20 12:00:00,466.29,466.4,465.82,466.02,10170.0,454.8029,454.9102,454.3445,454.5396,10170.0
2023-06-20 12:10:00,466.03,466.5,465.99,466.16,18340.0,454.5493,455.0078,454.5103,454.6761,18340.0
2023-06-20 12:20:00,466.06,467.09,466.04,466.67,17480.0,454.5786,455.5832,454.5591,455.1736,17480.0
2023-06-20 12:30:00,466.66,467.3,466.3,467.02,12549.0,455.1638,455.7881,454.8127,455.5149,12549.0
2023-06-20 12:40:00,467.12,467.43,467.12,467.26,11236.0,455.6125,455.9148,455.6125,455.749,11236.0
2023-06-20 12:50:00,467.29,467.45,466.96,467.44,7598.0,455.7783,455.9344,455.4564,455.9246,7598.0
2023-06-20 13:00:00,467.55,467.71,467.11,467.11,9024.0,456.0319,456.188,455.6027,455.6027,9024.0
2023-06-20 13:10:00,467.04,467.33,466.95,467.24,9132.0,455.5345,455.8173,455.4467,455.7295,9132.0
2023-06-20 13:20:00,467.26,467.63,466.97,467.07,13411.0,455.749,456.1099,455.4662,455.5637,13411.0
2023-06-20 13:30:00,467.05,467.17,466.79,466.88,7755.0,455.5442,455.6613,455.2906,455.3784,7755.0
2023-06-20 13:40:00,467.0,467.47,466.99,467.39,6100.0,455.4954,455.9539,455.4857,455.8758,6100.0
2023-06-20 13:50:00,467.43,467.52,467.06,467.11,10228.0,455.9148,456.0026,455.554,455.6027,10228.0
2023-06-20 14:00:00,467.14,467.36,466.88,466.96,7969.0,455.632,455.8466,455.3784,455.4564,7969.0
2023-06-20 14:10:00,466.81,467.18,466.79,466.99,11112.0,455.3101,455.671,455.2906,455.4857,11112.0
2023-06-20 14:20:00,467.17,467.19,466.84,467.17,8651.0,455.6613,455.6808,455.3394,455.6613,8651.0
2023-06-20 14:30:00,467.15,467.28,466.82,467.09,5131.0,455.6417,455.7685,455.3199,455.5832,5131.0
2023-06-20 14:40:00,466.93,467.0,466.6,466.86,6914.0,455.4272,455.4954,455.1053,455.3589,6914.0
2023-06-20 14:50:00,467.09,467.28,466.99,467.28,6112.0,455.5832,455.7685,455.4857,455.7685,6112.0
2023-06-20 15:00:00,467.29,467.43,467.13,467.23,7828.0,455.7783,455.9148,455.6222,455.7198,7828.0
2023-06-20 15:10:00,467.28,467.65,467.28,467.34,9885.0,455.7685,456.1294,455.7685,455.8271,9885.0
2023-06-20 15:20:00,467.39,467.74,467.2,467.74,11014.0,455.8758,456.2172,455.6905,456.2172,11014.0
2023-06-20 15:30:00,467.83,467.88,467.28,467.38,13916.0,456.305,456.3538,455.7685,455.8661,13916.0
2023-06-20 15:40:00,467.39,467.87,467.21,467.7,24612.0,455.8758,456.344,455.7003,456.1782,24612.0
2023-06-20 15:50:00,467.73,468.02,467.18,467.19,66211.0,456.2075,456.4903,455.671,455.6808,66211.0
2023-06-21 09:30:00,465.37,465.6,464.24,464.43,21446.0,453.9056,454.1299,452.8034,452.9888,21446.0
2023-06-21 09:40:00,464.63,466.08,464.03,466.08,25423.0,453.1838,454.5981,452.5986,454.5981,25423.0
2023-06-21 09:50:00,466.14,466.99,466.0,466.47,19237.0,454.6566,455.4857,454.5201,454.9785,19237.0
2023-06-21 10:00:00,466.42,466.74,465.7,466.11,16248.0,454.9297,455.2418,454.2275,454.6274,16248.0
2023-06-21 10:10:00,466.43,467.45,466.18,466.91,9917.0,454.9395,455.9344,454.6956,455.4077,9917.0
2023-06-21 10:20:00,467.14,467.49,466.84,467.39,10890.0,455.632,455.9734,455.3394,455.8758,10890.0
2023-06-21 10:30:00,467.46,467.76,467.07,467.59,9716.0,455.9441,456.2367,455.5637,456.0709,9716.0
2023-06-21 10:40:00,467.52,467.79,465.84,465.95,13637.0,456.0026,456.266,454.364,454.4713,13637.0
2023-06-21 10:50:00,465.76,467.15,465.66,467.09,17016.0,454.286,455.6417,454.1885,455.5832,17016.0
2023-06-21 11:00:00,467.5,467.64,466.13,466.22,11799.0,455.9831,456.1197,454.6469,454.7347,11799.0
2023-06-21 11:10:00,466.26,466.71,465.94,465.94,15750.0,454.7737,455.2126,454.4616,454.4616,15750.0
2023-06-21 11:20:00,465.89,467.02,465.84,466.95,17885.0,454.4128,455.5149,454.364,455.4467,17885.0
2023-06-21 11:30:00,466.89,467.28,466.25,466.89,10080.0,455.3882,455.7685,454.7639,455.3882,10080.0
2023-06-21 11:40:00,467.06,467.36,466.67,466.68,11027.0,455.554,455.8466,455.1736,455.1833,11027.0
2023-06-21 11:50:00,466.62,466.94,466.45,466.68,17343.0,455.1248,455.4369,454.959,455.1833,17343.0
2023-06-21 12:00:00,466.76,467.13,466.61,467.06,23206.0,455.2614,455.6222,455.1151,455.554,23206.0
2023-06-21 12:10:00,467.04,467.16,466.47,466.91,11874.0,455.5345,455.6515,454.9785,455.4077,11874.0
2023-06-21 12:20:00,466.8,466.92,466.51,466.92,9166.0,455.3004,455.4174,455.0175,455.4174,9166.0
2023-06-21 12:30:00,466.98,467.29,466.58,466.71,5740.0,455.4759,455.7783,455.0858,455.2126,5740.0
2023-06-21 12:40:00,466.79,466.89,466.02,466.08,6500.0,455.2906,455.3882,454.5396,454.5981,6500.0
2023-06-21 12:50:00,466.01,466.45,465.61,465.85,23104.0,454.5298,454.959,454.1397,454.3738,23104.0
2023-06-21 13:00:00,465.77,466.13,465.28,466.13,14067.0,454.2957,454.6469,453.8178,454.6469,14067.0
2023-06-21 13:10:00,466.27,466.3,465.77,465.92,4302.0,454.7834,454.8127,454.2957,454.442,4302.0
2023-06-21 13:20:00,465.97,466.0,465.69,465.99,16014.0,454.4908,454.5201,454.2177,454.5103,16014.0
2023-06-21 13:30:00,465.95,466.68,465.93,466.64,5218.0,454.4713,455.1833,454.4518,455.1443,5218.0
2023-06-21 13:40:00,466.74,467.08,466.62,467.06,19158.0,455.2418,455.5735,455.1248,455.554,19158.0
2023-06-21 13:50:00,467.05,467.33,466.94,467.29,11943.0,455.5442,455.8173,455.4369,455.7783,11943.0
2023-06-21 14:00:00,467.39,467.55,467.17,467.4,10524.0,455.8758,456.0319,455.6613,455.8856,10524.0
2023-06-21 14:10:00,467.42,468.18,467.36,468.17,17108.0,455.9051,456.6464,455.8466,456.6366,17108.0
2023-06-21 14:20:00,468.18,468.58,468.13,468.48,24775.0,456.6464,457.0365,456.5976,456.939,24775.0
2023-06-21 14:30:00,468.5,468.6,468.34,468.46,10344.0,456.9585,457.056,456.8024,456.9195,10344.0
2023-06-21 14:40:00,468.53,468.59,468.01,468.13,6654.0,456.9878,457.0463,456.4806,456.5976,6654.0
2023-06-21 14:50:00,468.23,468.26,467.94,467.95,10051.0,456.6951,456.7244,456.4123,456.422,10051.0
2023-06-21 15:00:00,467.95,467.99,467.35,467.47,8033.0,456.422,456.4611,455.8368,455.9539,8033.0
2023-06-21 15:10:00,467.44,467.89,467.39,467.78,5489.0,455.9246,456.3635,455.8758,456.2562,5489.0
2023-06-21 15:20:00,467.69,467.71,467.3,467.35,11775.0,456.1684,456.188,455.7881,455.8368,11775.0
2023-06-21 15:30:00,467.41,467.41,466.39,466.7,22092.0,455.8953,455.8953,454.9005,455.2028,22092.0
2023-06-21 15:40:00,466.68,467.41,466.68,467.37,5556.0,455.1833,455.8953,455.1833,455.8563,5556.0
2023-06-21 15:50:00,467.37,467.52,466.34,466.63,65687.0,455.8563,456.0026,454.8517,455.1346,65687.0
2023-06-22 09:30:00,465.43,465.73,462.77,462.96,42739.0,453.9641,454.2567,451.3696,451.555,42739.0
2023-06-22 09:40:00,462.77,462.94,461.66,462.07,32201.0,451.3696,451.5355,450.287,450.6869,32201.0
2023-06-22 09:50:00,462.25,463.47,462.25,463.36,11000.0,450.8625,452.0524,450.8625,451.9451,11000.0
2023-06-22 10:00:00,463.23,463.33,462.8,463.33,7605.0,451.8183,451.9159,451.3989,451.9159,7605.0
2023-06-22 10:10:00,463.66,464.8,463.66,464.72,15161.0,452.2377,453.3496,452.2377,453.2716,15161.0
2023-06-22 10:20:00,464.8,465.05,464.29,464.88,16914.0,453.3496,453.5935,452.8522,453.4277,16914.0
2023-06-22 10:30:00,464.81,465.14,464.32,464.45,7540.0,453.3594,453.6813,452.8815,453.0083,7540.0
2023-06-22 10:40:00,464.42,464.42,463.16,463.62,16346.0,452.979,452.979,451.75,452.1987,16346.0
2023-06-22 10:50:00,464.02,464.2,463.51,463.76,13211.0,452.5889,452.7644,452.0914,452.3353,13211.0
2023-06-22 11:00:00,463.69,463.93,463.35,463.35,10030.0,452.267,452.5011,451.9354,451.9354,10030.0
2023-06-22 11:10:00,463.36,463.36,462.59,463.15,15630.0,451.9451,451.9451,451.1941,451.7403,15630.0
2023-06-22 11:20:00,463.14,463.48,462.82,463.48,12447.0,451.7305,452.0622,451.4184,452.0622,12447.0
2023-06-22 11:30:00,463.6,464.34,463.33,464.09,9180.0,452.1792,452.901,451.9159,452.6571,9180.0
2023-06-22 11:40:00,463.93,464.43,463.93,464.04,5657.0,452.5011,452.9888,452.5011,452.6084,5657.0
2023-06-22 11:50:00,464.21,464.4,464.16,464.33,3385.0,452.7742,452.9595,452.7254,452.8912,3385.0
2023-06-22 12:00:00,464.34,464.34,463.88,464.2,5625.0,452.901,452.901,452.4523,452.7644,5625.0
2023-06-22 12:10:00,464.27,464.27,463.65,463.69,14214.0,452.8327,452.8327,452.228,452.267,14214.0
2023-06-22 12:20:00,463.65,464.36,463.56,464.22,7449.0,452.228,452.9205,452.1402,452.7839,7449.0
2023-06-22 12:30:00,464.24,464.62,464.17,464.39,9337.0,452.8034,453.1741,452.7352,452.9497,9337.0
2023-06-22 12:40:00,464.36,464.49,463.93,463.93,5444.0,452.9205,453.0473,452.5011,452.5011,5444.0
2023-06-22 12:50:00,463.85,464.08,463.71,464.03,5530.0,452.423,452.6474,452.2865,452.5986,5530.0
2023-06-22 13:00:00,464.05,464.05,463.25,463.45,15604.0,452.6181,452.6181,451.8378,452.0329,15604.0
2023-06-22 13:10:00,463.44,463.63,463.39,463.63,3631.0,452.0231,452.2085,451.9744,452.2085,3631.0
2023-06-22 13:20:00,463.59,464.04,463.58,463.79,8126.0,452.1694,452.6084,452.1597,452.3645,8126.0
2023-06-22 13:30:00,463.84,464.02,463.73,463.92,7505.0,452.4133,452.5889,452.306,452.4913,7505.0
2023-06-22 13:40:00,464.06,464.34,464.05,464.2,9872.0,452.6279,452.901,452.6181,452.7644,9872.0
2023-06-22 13:50:00,464.13,464.28,463.95,464.27,7210.0,452.6961,452.8424,452.5206,452.8327,7210.0
2023-06-22 14:00:00,464.28,464.44,464.11,464.11,7973.0,452.8424,452.9985,452.6766,452.6766,7973.0
2023-06-22 14:10:00,464.1,464.23,463.92,464.05,2615.0,452.6669,452.7937,452.4913,452.6181,2615.0
2023-06-22 14:20:00,464.05,464.85,463.98,464.78,4239.0,452.6181,453.3984,452.5498,453.3301,4239.0
2023-06-22 14:30:00,464.84,465.17,464.75,464.94,9584.0,453.3887,453.7105,453.3009,453.4862,9584.0
2023-06-22 14:40:00,464.86,464.91,464.49,464.49,3215.0,453.4082,453.4569,453.0473,453.0473,3215.0
2023-06-22 14:50:00,464.49,464.92,464.44,464.86,3748.0,453.0473,453.4667,452.9985,453.4082,3748.0
2023-06-22 15:00:00,464.86,465.01,464.49,464.54,8982.0,453.4082,453.5545,453.0473,453.096,8982.0
2023-06-22 15:10:00,464.49,464.62,464.13,464.31,14715.0,453.0473,453.1741,452.6961,452.8717,14715.0
2023-06-22 15:20:00,464.25,464.25,463.58,463.58,5816.0,452.8132,452.8132,452.1597,452.1597,5816.0
2023-06-22 15:30:00,463.39,463.82,463.29,463.82,5905.0,451.9744,452.3938,451.8768,452.3938,5905.0
2023-06-22 15:40:00,463.75,464.08,463.74,463.95,5550.0,452.3255,452.6474,452.3158,452.5206,5550.0
2023-06-22 15:50:00,464.06,464.22,463.56,464.12,62588.0,452.6279,452.7839,452.1402,452.6864,62588.0
2023-06-23 09:30:00,459.0,460.37,458.5,459.68,46770.0,447.6925,449.0288,447.2048,448.3558,46770.0
2023-06-23 09:40:00,459.9,461.22,459.7,460.92,22267.0,448.5704,449.8578,448.3753,449.5652,22267.0
2023-06-23 09:50:00,460.87,461.83,460.87,461.54,38443.0,449.5165,450.4528,449.5165,450.1699,38443.0
2023-06-23 10:00:00,461.87,462.14,461.4,461.43,8213.0,450.4918,450.7552,450.0334,450.0627,8213.0
2023-06-23 10:10:00,461.39,461.66,460.92,461.38,9626.0,450.0236,450.287,449.5652,450.0139,9626.0
2023-06-23 10:20:00,461.28,461.66,460.85,461.33,10617.0,449.9164,450.287,449.4969,449.9651,10617.0
2023-06-23 10:30:00,461.42,461.91,461.26,461.91,4703.0,450.0529,450.5308,449.8968,450.5308,4703.0
2023-06-23 10:40:00,462.13,462.13,461.25,461.25,6596.0,450.7454,450.7454,449.8871,449.8871,6596.0
2023-06-23 10:50:00,461.31,461.48,460.44,461.35,17300.0,449.9456,450.1114,449.097,449.9846,17300.0
2023-06-23 11:00:00,461.4,461.76,460.79,460.89,27685.0,450.0334,450.3845,449.4384,449.536,27685.0
2023-06-23 11:10:00,460.76,460.95,460.36,460.42,9943.0,449.4092,449.5945,449.019,449.0775,9943.0
2023-06-23 11:20:00,460.45,460.56,459.88,460.26,12660.0,449.1068,449.2141,448.5508,448.9215,12660.0
2023-06-23 11:30:00,460.27,460.7,460.27,460.56,2444.0,448.9312,449.3506,448.9312,449.2141,2444.0
2023-06-23 11:40:00,460.57,460.92,460.55,460.56,4754.0,449.2238,449.5652,449.2043,449.2141,4754.0
2023-06-23 11:50:00,460.47,460.47,460.04,460.44,5578.0,449.1263,449.1263,448.7069,449.097,5578.0
2023-06-23 12:00:00,460.59,460.77,460.39,460.53,13632.0,449.2434,449.4189,449.0483,449.1848,13632.0
2023-06-23 12:10:00,460.47,460.95,460.31,460.94,5927.0,449.1263,449.5945,448.9703,449.5847,5927.0
2023-06-23 12:20:00,460.9,461.32,460.9,461.31,3767.0,449.5457,449.9554,449.5457,449.9456,3767.0
2023-06-23 12:30:00,461.33,461.75,461.12,461.21,22071.0,449.9651,450.3748,449.7603,449.8481,22071.0
2023-06-23 12:40:00,461.21,461.42,461.1,461.14,5511.0,449.8481,450.0529,449.7408,449.7798,5511.0
2023-06-23 12:50:00,461.25,461.25,460.71,461.06,3092.0,449.8871,449.8871,449.3604,449.7018,3092.0
2023-06-23 13:00:00,461.16,461.19,460.57,460.9,12212.0,449.7993,449.8286,449.2238,449.5457,12212.0
2023-06-23 13:10:00,460.89,461.08,460.82,461.08,2243.0,449.536,449.7213,449.4677,449.7213,2243.0
2023-06-23 13:20:00,461.1,461.46,461.05,461.4,6637.0,449.7408,450.0919,449.692,450.0334,6637.0
2023-06-23 13:30:00,461.52,461.86,461.51,461.85,16448.0,450.1504,450.4821,450.1407,450.4723,16448.0
2023-06-23 13:40:00,461.87,461.94,461.56,461.67,3100.0,450.4918,450.5601,450.1895,450.2967,3100.0
2023-06-23 13:50:00,461.66,461.77,461.63,461.66,2068.0,450.287,450.3943,450.2577,450.287,2068.0
2023-06-23 14:00:00,461.59,461.66,460.83,460.87,16220.0,450.2187,450.287,449.4774,449.5165,16220.0
2023-06-23 14:10:00,460.78,460.79,460.45,460.63,8357.0,449.4287,449.4384,449.1068,449.2824,8357.0
2023-06-23 14:20:00,460.55,460.74,460.27,460.4,14982.0,449.2043,449.3897,448.9312,449.058,14982.0
2023-06-23 14:30:00,460.29,460.4,459.77,459.89,11274.0,448.9507,449.058,448.4436,448.5606,11274.0
2023-06-23 14:40:00,459.75,459.78,458.96,459.28,19566.0,448.424,448.4533,447.6535,447.9656,19566.0
2023-06-23 14:50:00,459.3,459.39,458.95,458.95,6608.0,447.9851,448.0729,447.6438,447.6438,6608.0
2023-06-23 15:00:00,458.84,458.84,458.27,458.73,21195.0,447.5365,447.5365,446.9805,447.4292,21195.0
2023-06-23 15:10:00,458.77,458.92,458.55,458.81,12763.0,447.4682,447.6145,447.2536,447.5072,12763.0
2023-06-23 15:20:00,458.88,458.95,458.58,458.63,13251.0,447.5755,447.6438,447.2829,447.3316,13251.0
2023-06-23 15:30:00,458.65,459.11,458.56,458.77,25731.0,447.3511,447.7998,447.2634,447.4682,25731.0
2023-06-23 15:40:00,458.74,459.15,458.45,458.94,40278.0,447.4389,447.8388,447.1561,447.634,40278.0
2023-06-23 15:50:00,458.84,459.32,458.47,458.68,140498.0,447.5365,448.0046,447.1756,447.3804,140498.0
2023-06-26 09:30:00,459.48,462.37,459.01,462.25,28394.0,448.1607,450.9795,447.7023,450.8625,28394.0
2023-06-26 09:40:00,462.48,464.13,462.47,463.75,15470.0,451.0868,452.6961,451.077,452.3255,15470.0
2023-06-26 09:50:00,463.95,464.81,463.87,464.11,19115.0,452.5206,453.3594,452.4426,452.6766,19115.0
2023-06-26 10:00:00,463.92,464.04,463.21,463.65,13669.0,452.4913,452.6084,451.7988,452.228,13669.0
2023-06-26 10:10:00,463.1,463.87,462.73,463.6,13511.0,451.6915,452.4426,451.3306,452.1792,13511.0
2023-06-26 10:20:00,463.32,463.45,462.71,462.85,22553.0,451.9061,452.0329,451.3111,451.4477,22553.0
2023-06-26 10:30:00,462.84,462.86,461.74,461.77,12111.0,451.4379,451.4574,450.365,450.3943,12111.0
2023-06-26 10:40:00,461.61,462.2,461.18,462.2,18917.0,450.2382,450.8137,449.8188,450.8137,18917.0
2023-06-26 10:50:00,462.59,462.98,462.51,462.71,4688.0,451.1941,451.5745,451.1161,451.3111,4688.0
2023-06-26 11:00:00,462.92,463.09,462.1,462.25,11413.0,451.516,451.6818,450.7162,450.8625,11413.0
2023-06-26 11:10:00,462.31,462.91,462.31,462.63,7960.0,450.921,451.5062,450.921,451.2331,7960.0
2023-06-26 11:20:00,462.62,462.67,461.99,462.34,18774.0,451.2233,451.2721,450.6089,450.9502,18774.0
2023-06-26 11:30:00,462.53,462.76,462.34,462.38,11414.0,451.1356,451.3599,450.9502,450.9893,11414.0
2023-06-26 11:40:00,462.57,463.31,462.46,463.27,4769.0,451.1746,451.8963,451.0673,451.8573,4769.0
2023-06-26 11:50:00,463.29,463.96,463.29,463.85,5726.0,451.8768,452.5303,451.8768,452.423,5726.0
2023-06-26 12:00:00,463.91,463.92,462.88,462.88,14723.0,452.4816,452.4913,451.4769,451.4769,14723.0
2023-06-26 12:10:00,462.87,463.31,462.44,462.89,22986.0,451.4672,451.8963,451.0478,451.4867,22986.0
2023-06-26 12:20:00,462.69,463.29,462.56,462.75,8682.0,451.2916,451.8768,451.1648,451.3501,8682.0
2023-06-26 12:30:00,462.66,462.67,461.83,462.0,5951.0,451.2624,451.2721,450.4528,450.6186,5951.0
2023-06-26 12:40:00,461.79,462.08,461.58,462.01,10133.0,450.4138,450.6966,450.209,450.6284,10133.0
2023-06-26 12:50:00,462.06,462.96,462.06,462.96,5746.0,450.6771,451.555,450.6771,451.555,5746.0
2023-06-26 13:00:00,463.06,463.36,463.03,463.07,10369.0,451.6525,451.9451,451.6232,451.6623,10369.0
2023-06-26 13:10:00,463.02,463.33,462.89,463.32,6565.0,451.6135,451.9159,451.4867,451.9061,6565.0
2023-06-26 13:20:00,463.38,463.62,462.87,463.6,3284.0,451.9646,452.1987,451.4672,452.1792,3284.0
2023-06-26 13:30:00,463.53,463.54,463.18,463.35,2427.0,452.1109,452.1207,451.7695,451.9354,2427.0
2023-06-26 13:40:00,463.51,464.1,463.5,463.98,18880.0,452.0914,452.6669,452.0817,452.5498,18880.0
2023-06-26 13:50:00,464.07,464.07,463.45,463.52,6387.0,452.6376,452.6376,452.0329,452.1012,6387.0
2023-06-26 14:00:00,463.52,463.86,463.45,463.45,4729.0,452.1012,452.4328,452.0329,452.0329,4729.0
2023-06-26 14:10:00,463.52,463.52,463.2,463.22,3130.0,452.1012,452.1012,451.7891,451.8086,3130.0
2023-06-26 14:20:00,463.19,463.65,463.13,463.65,3709.0,451.7793,452.228,451.7208,452.228,3709.0
2023-06-26 14:30:00,463.54,464.21,463.5,464.12,6051.0,452.1207,452.7742,452.0817,452.6864,6051.0
2023-06-26 14:40:00,464.16,464.34,464.03,464.34,4498.0,452.7254,452.901,452.5986,452.901,4498.0
2023-06-26 14:50:00,464.34,464.38,463.98,464.34,14682.0,452.901,452.94,452.5498,452.901,14682.0
2023-06-26 15:00:00,464.41,464.63,464.36,464.47,4966.0,452.9692,453.1838,452.9205,453.0278,4966.0
2023-06-26 15:10:00,464.52,464.67,464.43,464.64,6613.0,453.0765,453.2228,452.9888,453.1936,6613.0
2023-06-26 15:20:00,464.5,464.64,464.26,464.38,10768.0,453.057,453.1936,452.8229,452.94,10768.0
2023-06-26 15:30:00,464.42,464.7,464.27,464.56,9754.0,452.979,453.2521,452.8327,453.1156,9754.0
2023-06-26 15:40:00,464.53,464.53,463.29,463.49,13471.0,453.0863,453.0863,451.8768,452.0719,13471.0
2023-06-26 15:50:00,463.43,463.43,462.27,462.49,57524.0,452.0134,452.0134,450.882,451.0965,57524.0
2023-06-27 09:30:00,463.25,463.87,462.21,463.31,33777.0,451.8378,452.4426,450.8234,451.8963,33777.0
2023-06-27 09:40:00,463.39,464.33,462.26,462.45,14386.0,451.9744,452.8912,450.8722,451.0575,14386.0
2023-06-27 09:50:00,462.55,463.5,462.34,463.28,7718.0,451.1551,452.0817,450.9502,451.8671,7718.0
2023-06-27 10:00:00,463.64,464.27,463.37,464.03,10910.0,452.2182,452.8327,451.9549,452.5986,10910.0
2023-06-27 10:10:00,463.75,465.27,463.42,465.12,16643.0,452.3255,453.8081,452.0036,453.6618,16643.0
2023-06-27 10:20:00,465.01,465.7,464.95,465.45,13672.0,453.5545,454.2275,453.4959,453.9836,13672.0
2023-06-27 10:30:00,465.5,466.59,465.48,466.5,21234.0,454.0324,455.0955,454.0129,455.0078,21234.0
2023-06-27 10:40:00,466.53,467.49,466.22,467.16,24155.0,455.037,455.9734,454.7347,455.6515,24155.0
2023-06-27 10:50:00,467.15,467.77,467.11,467.62,15467.0,455.6417,456.2465,455.6027,456.1002,15467.0
2023-06-27 11:00:00,467.8,467.91,467.29,467.72,12480.0,456.2757,456.383,455.7783,456.1977,12480.0
2023-06-27 11:10:00,467.63,467.8,466.99,467.54,9700.0,456.1099,456.2757,455.4857,456.0221,9700.0
2023-06-27 11:20:00,467.42,467.95,467.42,467.88,3833.0,455.9051,456.422,455.9051,456.3538,3833.0
2023-06-27 11:30:00,467.87,468.19,467.79,468.03,6826.0,456.344,456.6561,456.266,456.5001,6826.0
2023-06-27 11:40:00,468.0,468.0,467.64,467.84,1650.0,456.4708,456.4708,456.1197,456.3147,1650.0
2023-06-27 11:50:00,467.93,468.12,467.89,468.12,1604.0,456.4025,456.5879,456.3635,456.5879,1604.0
2023-06-27 12:00:00,468.1,468.3,468.07,468.22,6266.0,456.5683,456.7634,456.5391,456.6854,6266.0
2023-06-27 12:10:00,468.29,468.69,468.29,468.43,4065.0,456.7537,457.1438,456.7537,456.8902,4065.0
2023-06-27 12:20:00,468.46,469.07,468.42,468.89,4255.0,456.9195,457.5144,456.8805,457.3389,4255.0
2023-06-27 12:30:00,468.9,469.55,468.72,469.45,6778.0,457.3486,457.9826,457.1731,457.8851,6778.0
2023-06-27 12:40:00,469.4,469.59,469.14,469.59,6367.0,457.8363,458.0216,457.5827,458.0216,6367.0
2023-06-27 12:50:00,469.73,469.73,469.07,469.22,3428.0,458.1582,458.1582,457.5144,457.6608,3428.0
2023-06-27 13:00:00,469.17,469.21,468.71,468.75,4427.0,457.612,457.651,457.1633,457.2023,4427.0
2023-06-27 13:10:00,468.83,469.27,468.83,469.12,3998.0,457.2804,457.7095,457.2804,457.5632,3998.0
2023-06-27 13:20:00,469.36,470.07,469.36,469.75,6778.0,457.7973,458.4898,457.7973,458.1777,6778.0
2023-06-27 13:30:00,469.8,470.16,469.8,469.96,3144.0,458.2265,458.5776,458.2265,458.3825,3144.0
2023-06-27 13:40:00,469.97,470.23,469.91,469.99,9500.0,458.3923,458.6459,458.3338,458.4118,9500.0
2023-06-27 13:50:00,469.98,470.31,469.69,469.69,3121.0,458.402,458.7239,458.1192,458.1192,3121.0
2023-06-27 14:00:00,469.69,469.88,469.56,469.62,6624.0,458.1192,458.3045,457.9924,458.0509,6624.0
2023-06-27 14:10:00,469.75,469.81,469.7,469.7,2000.0,458.1777,458.2362,458.1289,458.1289,2000.0
2023-06-27 14:20:00,469.72,469.94,469.64,469.88,8530.0,458.1484,458.363,458.0704,458.3045,8530.0
2023-06-27 14:30:00,469.99,470.06,469.86,469.93,6236.0,458.4118,458.4801,458.285,458.3533,6236.0
2023-06-27 14:40:00,469.89,469.89,469.57,469.87,6893.0,458.3142,458.3142,458.0021,458.2947,6893.0
2023-06-27 14:50:00,469.91,469.91,469.43,469.43,9552.0,458.3338,458.3338,457.8656,457.8656,9552.0
2023-06-27 15:00:00,469.44,469.96,469.44,469.8,11089.0,457.8753,458.3825,457.8753,458.2265,11089.0
2023-06-27 15:10:00,469.76,469.76,469.38,469.68,9726.0,458.1874,458.1874,457.8168,458.1094,9726.0
2023-06-27 15:20:00,469.7,470.41,469.46,470.34,16595.0,458.1289,458.8214,457.8948,458.7532,16595.0
2023-06-27 15:30:00,470.33,470.36,469.68,469.85,36823.0,458.7434,458.7727,458.1094,458.2752,36823.0
2023-06-27 15:40:00,469.95,470.54,469.93,470.47,18030.0,458.3728,458.9482,458.3533,458.88,18030.0
2023-06-27 15:50:00,470.43,470.43,469.68,469.83,76359.0,458.8409,458.8409,458.1094,458.2557,76359.0
2023-06-28 09:30:00,469.06,469.33,466.42,467.35,50562.0,457.5047,457.768,454.9297,455.8368,50562.0
2023-06-28 09:40:00,467.63,468.45,466.97,467.37,25837.0,456.1099,456.9097,455.4662,455.8563,25837.0
2023-06-28 09:50:00,467.18,468.98,466.56,468.87,39802.0,455.671,457.4267,455.0663,457.3194,39802.0
2023-06-28 10:00:00,469.04,469.29,468.49,468.83,27796.0,457.4852,457.729,456.9487,457.2804,27796.0
2023-06-28 10:10:00,468.95,468.96,468.08,468.74,12502.0,457.3974,457.4072,456.5488,457.1926,12502.0
2023-06-28 10:20:00,468.87,469.02,467.43,467.85,12352.0,457.3194,457.4657,455.9148,456.3245,12352.0
2023-06-28 10:30:00,467.88,468.84,467.88,468.71,16627.0,456.3538,457.2901,456.3538,457.1633,16627.0
2023-06-28 10:40:00,468.65,469.24,468.1,468.24,9845.0,457.1048,457.6803,456.5683,456.7049,9845.0
2023-06-28 10:50:00,468.41,468.53,467.61,467.75,29052.0,456.8707,456.9878,456.0904,456.227,29052.0
2023-06-28 11:00:00,467.77,468.32,467.69,468.32,5797.0,456.2465,456.7829,456.1684,456.7829,5797.0
2023-06-28 11:10:00,468.24,468.59,467.75,468.59,10060.0,456.7049,457.0463,456.227,457.0463,10060.0
2023-06-28 11:20:00,468.62,468.68,467.94,468.51,7309.0,457.0755,457.1341,456.4123,456.9682,7309.0
2023-06-28 11:30:00,468.61,469.3,468.43,469.19,5332.0,457.0658,457.7388,456.8902,457.6315,5332.0
2023-06-28 11:40:00,469.33,469.38,469.13,469.13,2400.0,457.768,457.8168,457.573,457.573,2400.0
2023-06-28 11:50:00,469.11,469.11,468.6,468.84,15630.0,457.5535,457.5535,457.056,457.2901,15630.0
2023-06-28 12:00:00,468.81,469.08,468.55,468.95,10956.0,457.2609,457.5242,457.0073,457.3974,10956.0
2023-06-28 12:10:00,469.05,469.98,469.01,469.86,5761.0,457.4949,458.402,457.4559,458.285,5761.0
2023-06-28 12:20:00,469.87,469.97,469.1,469.21,10404.0,458.2947,458.3923,457.5437,457.651,10404.0
2023-06-28 12:30:00,469.25,469.57,469.14,469.46,6150.0,457.69,458.0021,457.5827,457.8948,6150.0
2023-06-28 12:40:00,469.38,469.44,468.2,468.2,22918.0,457.8168,457.8753,456.6659,456.6659,22918.0
2023-06-28 12:50:00,468.11,468.2,467.53,468.2,13471.0,456.5781,456.6659,456.0124,456.6659,13471.0
2023-06-28 13:00:00,468.2,468.35,467.62,468.01,14031.0,456.6659,456.8122,456.1002,456.4806,14031.0
2023-06-28 13:10:00,468.04,468.51,467.82,468.51,7759.0,456.5098,456.9682,456.2952,456.9682,7759.0
2023-06-28 13:20:00,468.49,469.01,468.48,468.93,2206.0,456.9487,457.4559,456.939,457.3779,2206.0
2023-06-28 13:30:00,469.03,469.16,468.48,468.73,11143.0,457.4754,457.6022,456.939,457.1828,11143.0
2023-06-28 13:40:00,468.73,468.93,468.52,468.56,3363.0,457.1828,457.3779,456.978,457.017,3363.0
2023-06-28 13:50:00,468.61,468.83,468.43,468.69,2825.0,457.0658,457.2804,456.8902,457.1438,2825.0
2023-06-28 14:00:00,468.85,468.99,468.7,468.99,3100.0,457.2999,457.4364,457.1536,457.4364,3100.0
2023-06-28 14:10:00,468.99,469.26,468.99,469.17,6183.0,457.4364,457.6998,457.4364,457.612,6183.0
2023-06-28 14:20:00,469.24,469.26,468.97,469.14,3850.0,457.6803,457.6998,457.4169,457.5827,3850.0
2023-06-28 14:30:00,469.1,469.3,469.03,469.05,4121.0,457.5437,457.7388,457.4754,457.4949,4121.0
2023-06-28 14:40:00,468.98,469.22,468.82,468.86,3095.0,457.4267,457.6608,457.2706,457.3096,3095.0
2023-06-28 14:50:00,468.82,468.99,468.63,468.74,6055.0,457.2706,457.4364,457.0853,457.1926,6055.0
2023-06-28 15:00:00,468.85,468.99,468.19,468.69,5752.0,457.2999,457.4364,456.6561,457.1438,5752.0
2023-06-28 15:10:00,468.56,469.29,468.56,469.19,7316.0,457.017,457.729,457.017,457.6315,7316.0
2023-06-28 15:20:00,469.32,469.46,469.09,469.11,2544.0,457.7583,457.8948,457.534,457.5535,2544.0
2023-06-28 15:30:00,469.05,469.25,468.88,469.07,2245.0,457.4949,457.69,457.3291,457.5144,2245.0
2023-06-28 15:40:00,469.13,469.51,469.07,469.47,5519.0,457.573,457.9436,457.5144,457.9046,5519.0
2023-06-28 15:50:00,469.35,469.99,469.06,469.92,71503.0,457.7876,458.4118,457.5047,458.3435,71503.0
2023-06-29 09:30:00,469.92,472.05,469.33,472.05,13789.0,458.3435,460.421,457.768,460.421,13789.0
2023-06-29 09:40:00,472.05,472.36,471.56,472.23,4830.0,460.421,460.7234,459.9431,460.5966,4830.0
2023-06-29 09:50:00,472.35,473.49,472.35,473.23,3337.0,460.7136,461.8256,460.7136,461.572,3337.0
2023-06-29 10:00:00,473.5,474.23,473.29,473.81,14156.0,461.8353,462.5473,461.6305,462.1377,14156.0
2023-06-29 10:10:00,473.62,474.33,473.26,474.19,8983.0,461.9524,462.6449,461.6012,462.5083,8983.0
2023-06-29 10:20:00,474.01,474.21,473.05,473.67,16001.0,462.3328,462.5278,461.3964,462.0011,16001.0
2023-06-29 10:30:00,473.9,473.92,473.15,473.22,7407.0,462.2255,462.245,461.4939,461.5622,7407.0
2023-06-29 10:40:00,473.11,473.68,472.65,473.22,15279.0,461.4549,462.0109,461.0063,461.5622,15279.0
2023-06-29 10:50:00,473.19,473.27,472.49,473.06,18409.0,461.533,461.611,460.8502,461.4062,18409.0
2023-06-29 11:00:00,472.97,473.42,472.79,473.21,9823.0,461.3184,461.7573,461.1428,461.5525,9823.0
2023-06-29 11:10:00,473.19,473.8,473.07,473.07,8841.0,461.533,462.1279,461.4159,461.4159,8841.0
2023-06-29 11:20:00,472.99,473.05,472.47,472.95,3500.0,461.3379,461.3964,460.8307,461.2989,3500.0
2023-06-29 11:30:00,472.88,473.25,472.78,472.84,3012.0,461.2306,461.5915,461.1331,461.1916,3012.0
2023-06-29 11:40:00,473.06,473.48,473.04,473.42,21116.0,461.4062,461.8158,461.3866,461.7573,21116.0
2023-06-29 11:50:00,473.4,473.79,473.15,473.25,4700.0,461.7378,462.1182,461.4939,461.5915,4700.0
2023-06-29 12:00:00,473.39,473.6,473.28,473.4,4270.0,461.728,461.9329,461.6207,461.7378,4270.0
2023-06-29 12:10:00,473.55,473.97,473.44,473.97,1400.0,461.8841,462.2937,461.7768,462.2937,1400.0
2023-06-29 12:20:00,474.2,474.64,474.2,474.49,6266.0,462.5181,462.9472,462.5181,462.8009,6266.0
2023-06-29 12:30:00,474.57,475.18,474.51,475.11,4809.0,462.879,463.4739,462.8204,463.4057,4809.0
2023-06-29 12:40:00,475.03,475.09,474.8,474.96,4790.0,463.3276,463.3861,463.1033,463.2593,4790.0
2023-06-29 12:50:00,475.08,475.08,474.44,474.69,3900.0,463.3764,463.3764,462.7522,462.996,3900.0
2023-06-29 13:00:00,474.68,474.71,473.7,474.08,10339.0,462.9862,463.0155,462.0304,462.401,10339.0
2023-06-29 13:10:00,474.23,474.68,473.9,474.68,18147.0,462.5473,462.9862,462.2255,462.9862,18147.0
2023-06-29 13:20:00,474.65,474.78,474.43,474.71,1900.0,462.957,463.0838,462.7424,463.0155,1900.0
2023-06-29 13:30:00,474.78,474.87,474.62,474.87,7368.0,463.0838,463.1716,462.9277,463.1716,7368.0
2023-06-29 13:40:00,474.93,474.93,474.7,474.85,7304.0,463.2301,463.2301,463.0058,463.1521,7304.0
2023-06-29 13:50:00,474.71,474.72,474.05,474.16,10271.0,463.0155,463.0253,462.3718,462.4791,10271.0
2023-06-29 14:00:00,474.11,474.11,473.13,473.48,21913.0,462.4303,462.4303,461.4744,461.8158,21913.0
2023-06-29 14:10:00,473.53,474.19,473.52,474.15,12210.0,461.8646,462.5083,461.8548,462.4693,12210.0
2023-06-29 14:20:00,474.18,474.48,474.17,474.42,3025.0,462.4986,462.7912,462.4888,462.7327,3025.0
2023-06-29 14:30:00,474.35,474.61,474.33,474.4,4984.0,462.6644,462.918,462.6449,462.7131,4984.0
2023-06-29 14:40:00,474.44,474.5,473.9,474.44,6150.0,462.7522,462.8107,462.2255,462.7522,6150.0
2023-06-29 14:50:00,474.27,474.42,474.2,474.35,2828.0,462.5863,462.7327,462.5181,462.6644,2828.0
2023-06-29 15:00:00,474.57,474.87,474.57,474.87,2000.0,462.879,463.1716,462.879,463.1716,2000.0
2023-06-29 15:10:00,474.91,475.12,474.79,474.88,5964.0,463.2106,463.4154,463.0935,463.1813,5964.0
2023-06-29 15:20:00,474.81,475.18,474.81,475.18,1313.0,463.113,463.4739,463.113,463.4739,1313.0
2023-06-29 15:30:00,475.19,475.42,474.81,474.94,5882.0,463.4837,463.708,463.113,463.2398,5882.0
2023-06-29 15:40:00,474.79,475.26,474.74,475.18,3915.0,463.0935,463.552,463.0448,463.4739,3915.0
2023-06-29 15:50:00,475.09,475.72,475.01,475.6,62661.0,463.3861,464.0006,463.3081,463.8836,62661.0
2023-06-30 09:30:00,479.08,479.08,477.25,478.0,36610.0,467.2779,467.2779,465.4929,466.2245,36610.0
2023-06-30 09:40:00,478.24,478.24,477.03,477.85,9356.0,466.4585,466.4585,465.2784,466.0782,9356.0
2023-06-30 09:50:00,478.0,478.75,478.0,478.36,21120.0,466.2245,466.956,466.2245,466.5756,21120.0
2023-06-30 10:00:00,478.44,479.18,478.44,478.96,14670.0,466.6536,467.3754,466.6536,467.1608,14670.0
2023-06-30 10:10:00,478.97,479.12,477.76,477.84,33964.0,467.1706,467.3169,465.9904,466.0684,33964.0
2023-06-30 10:20:00,477.75,478.44,477.63,478.44,25142.0,465.9806,466.6536,465.8636,466.6536,25142.0
2023-06-30 10:30:00,478.58,478.76,477.52,477.67,20463.0,466.7902,466.9657,465.7563,465.9026,20463.0
2023-06-30 10:40:00,477.7,477.9,476.52,476.57,22303.0,465.9318,466.1269,464.7809,464.8297,22303.0
2023-06-30 10:50:00,476.61,477.85,476.47,477.75,15046.0,464.8687,466.0782,464.7321,465.9806,15046.0
2023-06-30 11:00:00,477.82,478.14,477.65,478.14,15844.0,466.0489,466.361,465.8831,466.361,15844.0
2023-06-30 11:10:00,478.25,478.27,477.94,478.05,7236.0,466.4683,466.4878,466.1659,466.2732,7236.0
2023-06-30 11:20:00,477.99,478.11,477.64,477.96,11864.0,466.2147,466.3317,465.8733,466.1854,11864.0
2023-06-30 11:30:00,477.92,478.0,477.52,477.98,10258.0,466.1464,466.2245,465.7563,466.2049,10258.0
2023-06-30 11:40:00,478.01,478.44,477.93,478.35,5121.0,466.2342,466.6536,466.1562,466.5658,5121.0
2023-06-30 11:50:00,478.35,478.39,477.89,478.29,9042.0,466.5658,466.6048,466.1172,466.5073,9042.0
2023-06-30 12:00:00,478.36,478.52,478.18,478.3,6811.0,466.5756,466.7316,466.4,466.5171,6811.0
2023-06-30 12:10:00,478.3,478.61,478.3,478.58,6900.0,466.5171,466.8194,466.5171,466.7902,6900.0
2023-06-30 12:20:00,478.64,479.21,478.6,479.18,10275.0,466.8487,467.4046,466.8097,467.3754,10275.0
2023-06-30 12:30:00,479.29,479.73,479.23,479.6,12154.0,467.4827,467.9118,467.4242,467.785,12154.0
2023-06-30 12:40:00,479.61,479.79,479.33,479.33,5376.0,467.7948,467.9704,467.5217,467.5217,5376.0
2023-06-30 12:50:00,479.33,479.55,479.27,479.55,4000.0,467.5217,467.7363,467.4632,467.7363,4000.0
2023-06-30 13:00:00,479.45,479.68,479.32,479.64,4690.0,467.6387,467.8631,467.5119,467.8241,4690.0
2023-06-30 13:10:00,479.54,479.73,479.44,479.68,3026.0,467.7265,467.9118,467.629,467.8631,3026.0
2023-06-30 13:20:00,479.7,479.71,479.54,479.61,4871.0,467.8826,467.8923,467.7265,467.7948,4871.0
2023-06-30 13:30:00,479.64,479.88,479.53,479.6,17140.0,467.8241,468.0581,467.7168,467.785,17140.0
2023-06-30 13:40:00,479.44,479.61,479.32,479.56,12927.0,467.629,467.7948,467.5119,467.746,12927.0
2023-06-30 13:50:00,479.62,479.62,479.39,479.46,4935.0,467.8045,467.8045,467.5802,467.6485,4935.0
2023-06-30 14:00:00,479.53,479.75,479.49,479.75,5707.0,467.7168,467.9313,467.6778,467.9313,5707.0
2023-06-30 14:10:00,479.69,479.82,479.59,479.76,8735.0,467.8728,467.9996,467.7753,467.9411,8735.0
2023-06-30 14:20:00,479.68,480.02,479.57,480.0,10135.0,467.8631,468.1947,467.7558,468.1752,10135.0
2023-06-30 14:30:00,480.0,480.31,479.95,480.31,24919.0,468.1752,468.4776,468.1264,468.4776,24919.0
2023-06-30 14:40:00,480.27,480.51,480.23,480.37,7842.0,468.4385,468.6726,468.3995,468.5361,7842.0
2023-06-30 14:50:00,480.37,480.49,479.98,480.11,10641.0,468.5361,468.6531,468.1557,468.2825,10641.0
2023-06-30 15:00:00,480.17,480.22,479.61,479.72,11204.0,468.341,468.3898,467.7948,467.9021,11204.0
2023-06-30 15:10:00,479.67,480.15,479.66,480.06,7975.0,467.8533,468.3215,467.8436,468.2337,7975.0
2023-06-30 15:20:00,479.98,479.98,479.49,479.92,10666.0,468.1557,468.1557,467.6778,468.0972,10666.0
2023-06-30 15:30:00,479.9,479.95,479.25,479.42,10862.0,468.0777,468.1264,467.4437,467.6095,10862.0
2023-06-30 15:40:00,479.47,479.53,479.08,479.29,18396.0,467.6582,467.7168,467.2779,467.4827,18396.0
2023-06-30 15:50:00,479.32,479.53,478.48,478.58,100359.0,467.5119,467.7168,466.6926,466.7902,100359.0
2023-07-03 09:30:00,478.52,480.2,477.59,480.01,32092.0,466.7316,468.3703,465.8246,468.1849,32092.0
2023-07-03 09:40:00,480.04,481.31,479.13,479.98,20329.0,468.2142,469.4529,467.3266,468.1557,20329.0
2023-07-03 09:50:00,479.42,479.71,478.86,479.5,6299.0,467.6095,467.8923,467.0633,467.6875,6299.0
2023-07-03 10:00:00,480.03,480.53,479.67,480.03,9913.0,468.2044,468.6921,467.8533,468.2044,9913.0
2023-07-03 10:10:00,479.94,480.82,479.65,480.43,17575.0,468.1167,468.975,467.8338,468.5946,17575.0
2023-07-03 10:20:00,480.68,480.78,480.17,480.66,12422.0,468.8384,468.936,468.341,468.8189,12422.0
2023-07-03 10:30:00,480.91,481.08,480.1,481.07,30381.0,469.0628,469.2286,468.2727,469.2188,30381.0
2023-07-03 10:40:00,481.2,481.3,480.38,480.58,32556.0,469.3456,469.4432,468.5458,468.7409,32556.0
2023-07-03 10:50:00,480.49,480.54,479.87,480.13,11575.0,468.6531,468.7019,468.0484,468.302,11575.0
2023-07-03 11:00:00,480.13,481.24,480.13,481.24,6202.0,468.302,469.3846,468.302,469.3846,6202.0
2023-07-03 11:10:00,481.16,481.16,480.05,480.05,4308.0,469.3066,469.3066,468.224,468.224,4308.0
2023-07-03 11:20:00,480.04,480.5,479.89,480.5,4875.0,468.2142,468.6629,468.0679,468.6629,4875.0
2023-07-03 11:30:00,480.4,480.75,480.4,480.65,5866.0,468.5653,468.9067,468.5653,468.8092,5866.0
2023-07-03 11:40:00,480.6,480.63,479.94,480.06,6787.0,468.7604,468.7897,468.1167,468.2337,6787.0
2023-07-03 11:50:00,480.07,480.23,479.99,480.09,3825.0,468.2435,468.3995,468.1654,468.263,3825.0
2023-07-03 12:00:00,480.07,480.44,480.04,480.44,1412.0,468.2435,468.6043,468.2142,468.6043,1412.0
2023-07-03 12:10:00,480.34,480.36,479.68,479.82,3641.0,468.5068,468.5263,467.8631,467.9996,3641.0
2023-07-03 12:20:00,479.93,480.23,479.88,480.01,4725.0,468.1069,468.3995,468.0581,468.1849,4725.0
2023-07-03 12:30:00,480.08,480.41,479.68,480.25,8581.0,468.2532,468.5751,467.8631,468.419,8581.0
2023-07-03 12:40:00,480.23,480.32,479.87,480.1,10504.0,468.3995,468.4873,468.0484,468.2727,10504.0
2023-07-03 12:50:00,480.13,480.52,480.05,480.2,33736.0,468.302,468.6824,468.224,468.3703,33736.0
2023-07-05 09:30:00,478.46,478.48,475.14,476.77,21491.0,466.6731,466.6926,463.4349,465.0248,21491.0
2023-07-05 09:40:00,476.28,476.4,475.13,475.77,8459.0,464.5468,464.6639,463.4252,464.0494,8459.0
2023-07-05 09:50:00,476.06,476.9,476.05,476.9,12670.0,464.3322,465.1516,464.3225,465.1516,12670.0
2023-07-05 10:00:00,477.0,477.72,476.77,477.47,12407.0,465.2491,465.9514,465.0248,465.7075,12407.0
2023-07-05 10:10:00,477.37,477.58,476.59,477.24,11507.0,465.61,465.8148,464.8492,465.4832,11507.0
2023-07-05 10:20:00,477.24,477.88,476.34,476.43,33637.0,465.4832,466.1074,464.6054,464.6931,33637.0
2023-07-05 10:30:00,476.6,477.1,476.57,476.86,5499.0,464.8589,465.3466,464.8297,465.1125,5499.0
2023-07-05 10:40:00,477.03,477.21,475.96,476.29,8395.0,465.2784,465.4539,464.2347,464.5566,8395.0
2023-07-05 10:50:00,476.25,477.47,476.25,477.47,6381.0,464.5176,465.7075,464.5176,465.7075,6381.0
2023-07-05 11:00:00,477.6,477.76,476.83,476.83,9642.0,465.8343,465.9904,465.0833,465.0833,9642.0
2023-07-05 11:10:00,476.69,477.36,476.69,476.96,27729.0,464.9467,465.6002,464.9467,465.2101,27729.0
2023-07-05 11:20:00,476.95,477.95,476.95,477.79,5119.0,465.2003,466.1757,465.2003,466.0196,5119.0
2023-07-05 11:30:00,477.89,478.47,477.89,477.94,9066.0,466.1172,466.6829,466.1172,466.1659,9066.0
2023-07-05 11:40:00,477.74,478.03,477.44,477.53,4137.0,465.9709,466.2537,465.6783,465.766,4137.0
2023-07-05 11:50:00,477.54,477.57,477.01,477.28,8592.0,465.7758,465.8051,465.2588,465.5222,8592.0
2023-07-05 12:00:00,477.41,477.7,477.2,477.69,8202.0,465.649,465.9318,465.4442,465.9221,8202.0
2023-07-05 12:10:00,477.7,477.7,477.09,477.16,15791.0,465.9318,465.9318,465.3369,465.4052,15791.0
2023-07-05 12:20:00,477.19,477.27,477.01,477.08,16530.0,465.4344,465.5124,465.2588,465.3271,16530.0
2023-07-05 12:30:00,476.99,477.09,476.35,476.57,26841.0,465.2393,465.3369,464.6151,464.8297,26841.0
2023-07-05 12:40:00,476.57,476.68,476.31,476.64,11790.0,464.8297,464.937,464.5761,464.898,11790.0
2023-07-05 12:50:00,476.69,476.79,476.35,476.67,5696.0,464.9467,465.0443,464.6151,464.9272,5696.0
2023-07-05 13:00:00,476.65,476.65,476.43,476.43,4896.0,464.9077,464.9077,464.6931,464.6931,4896.0
2023-07-05 13:10:00,476.42,476.53,476.14,476.53,11282.0,464.6834,464.7907,464.4103,464.7907,11282.0
2023-07-05 13:20:00,476.63,477.02,476.61,476.77,41180.0,464.8882,465.2686,464.8687,465.0248,41180.0
2023-07-05 13:30:00,476.64,476.81,476.55,476.73,2310.0,464.898,465.0638,464.8102,464.9857,2310.0
2023-07-05 13:40:00,476.84,477.21,476.84,477.15,7981.0,465.093,465.4539,465.093,465.3954,7981.0
2023-07-05 13:50:00,477.1,477.2,476.99,477.15,2485.0,465.3466,465.4442,465.2393,465.3954,2485.0
2023-07-05 14:00:00,477.17,477.33,476.83,477.01,6584.0,465.4149,465.571,465.0833,465.2588,6584.0
2023-07-05 14:10:00,477.0,477.03,475.93,475.99,21639.0,465.2491,465.2784,464.2055,464.264,21639.0
2023-07-05 14:20:00,475.96,476.18,475.68,476.05,13323.0,464.2347,464.4493,463.9616,464.3225,13323.0
2023-07-05 14:30:00,475.94,476.46,475.94,476.38,3766.0,464.2152,464.7224,464.2152,464.6444,3766.0
2023-07-05 14:40:00,476.42,476.7,476.42,476.66,6396.0,464.6834,464.9565,464.6834,464.9175,6396.0
2023-07-05 14:50:00,476.7,476.89,476.62,476.89,4637.0,464.9565,465.1418,464.8785,465.1418,4637.0
2023-07-05 15:00:00,476.89,477.11,476.81,477.01,8157.0,465.1418,465.3564,465.0638,465.2588,8157.0
2023-07-05 15:10:00,476.95,477.19,476.9,477.13,17611.0,465.2003,465.4344,465.1516,465.3759,17611.0
2023-07-05 15:20:00,477.07,477.3,476.91,477.27,18910.0,465.3174,465.5417,465.1613,465.5124,18910.0
2023-07-05 15:30:00,477.27,477.34,476.84,476.9,15160.0,465.5124,465.5807,465.093,465.1516,15160.0
2023-07-05 15:40:00,476.8,476.93,476.43,476.62,12078.0,465.054,465.1808,464.6931,464.8785,12078.0
2023-07-05 15:50:00,476.46,476.55,475.82,475.83,36312.0,464.7224,464.8102,464.0982,464.1079,36312.0
2023-07-06 09:30:00,471.44,471.75,469.7,471.38,37091.0,459.8261,460.1284,458.1289,459.7675,37091.0
2023-07-06 09:40:00,470.91,471.24,469.58,470.75,15880.0,459.3091,459.631,458.0119,459.1531,15880.0
2023-07-06 09:50:00,470.9,471.05,469.63,470.16,35263.0,459.2994,459.4457,458.0607,458.5776,35263.0
2023-07-06 10:00:00,470.18,470.38,468.68,468.68,52821.0,458.5971,458.7922,457.1341,457.1341,52821.0
2023-07-06 10:10:00,468.72,469.26,468.19,468.19,35706.0,457.1731,457.6998,456.6561,456.6561,35706.0
2023-07-06 10:20:00,468.38,468.85,467.48,467.69,14894.0,456.8414,457.2999,455.9636,456.1684,14894.0
2023-07-06 10:30:00,467.51,468.22,467.12,467.12,12211.0,455.9929,456.6854,455.6125,455.6125,12211.0
2023-07-06 10:40:00,467.1,467.68,466.95,467.33,10019.0,455.593,456.1587,455.4467,455.8173,10019.0
2023-07-06 10:50:00,467.14,467.25,466.75,466.88,13656.0,455.632,455.7393,455.2516,455.3784,13656.0
2023-07-06 11:00:00,467.06,467.27,466.75,467.05,15286.0,455.554,455.7588,455.2516,455.5442,15286.0
2023-07-06 11:10:00,467.13,467.16,466.62,466.62,6576.0,455.6222,455.6515,455.1248,455.1248,6576.0
2023-07-06 11:20:00,466.67,466.84,466.28,466.64,14280.0,455.1736,455.3394,454.7932,455.1443,14280.0
2023-07-06 11:30:00,466.55,467.39,466.55,467.07,5749.0,455.0565,455.8758,455.0565,455.5637,5749.0
2023-07-06 11:40:00,467.08,467.53,466.91,467.38,28342.0,455.5735,456.0124,455.4077,455.8661,28342.0
2023-07-06 11:50:00,467.35,467.82,467.14,467.75,15963.0,455.8368,456.2952,455.632,456.227,15963.0
2023-07-06 12:00:00,467.87,468.0,467.71,467.94,6560.0,456.344,456.4708,456.188,456.4123,6560.0
2023-07-06 12:10:00,467.87,467.91,467.46,467.89,11044.0,456.344,456.383,455.9441,456.3635,11044.0
2023-07-06 12:20:00,467.88,468.06,467.62,467.76,2326.0,456.3538,456.5293,456.1002,456.2367,2326.0
2023-07-06 12:30:00,467.95,468.39,467.66,467.75,7808.0,456.422,456.8512,456.1392,456.227,7808.0
2023-07-06 12:40:00,467.86,468.63,467.86,468.58,4654.0,456.3343,457.0853,456.3343,457.0365,4654.0
2023-07-06 12:50:00,468.67,468.95,468.58,468.95,12012.0,457.1243,457.3974,457.0365,457.3974,12012.0
2023-07-06 13:00:00,468.96,469.31,468.79,469.06,6455.0,457.4072,457.7485,457.2413,457.5047,6455.0
2023-07-06 13:10:00,469.11,469.19,468.91,469.02,2995.0,457.5535,457.6315,457.3584,457.4657,2995.0
2023-07-06 13:20:00,469.11,469.65,469.1,469.15,8522.0,457.5535,458.0802,457.5437,457.5925,8522.0
2023-07-06 13:30:00,469.34,469.44,469.22,469.4,1779.0,457.7778,457.8753,457.6608,457.8363,1779.0
2023-07-06 13:40:00,469.92,469.92,469.5,469.86,5957.0,458.3435,458.3435,457.9339,458.285,5957.0
2023-07-06 13:50:00,469.98,469.98,469.6,469.69,8418.0,458.402,458.402,458.0314,458.1192,8418.0
2023-07-06 14:00:00,469.7,469.75,469.4,469.58,4234.0,458.1289,458.1777,457.8363,458.0119,4234.0
2023-07-06 14:10:00,469.52,469.64,469.36,469.55,3215.0,457.9534,458.0704,457.7973,457.9826,3215.0
2023-07-06 14:20:00,469.25,469.67,469.25,469.48,3157.0,457.69,458.0997,457.69,457.9143,3157.0
2023-07-06 14:30:00,469.55,469.92,469.55,469.8,1605.0,457.9826,458.3435,457.9826,458.2265,1605.0
2023-07-06 14:40:00,469.97,470.48,469.87,470.4,7375.0,458.3923,458.8897,458.2947,458.8117,7375.0
2023-07-06 14:50:00,470.49,470.8,470.37,470.67,3824.0,458.8995,459.2018,458.7824,459.075,3824.0
2023-07-06 15:00:00,470.72,470.72,470.49,470.55,5050.0,459.1238,459.1238,458.8995,458.958,5050.0
2023-07-06 15:10:00,470.47,470.5,470.1,470.3,5352.0,458.88,458.9092,458.5191,458.7141,5352.0
2023-07-06 15:20:00,470.45,470.62,470.37,470.37,8941.0,458.8605,459.0263,458.7824,458.7824,8941.0
2023-07-06 15:30:00,470.34,470.77,470.28,470.52,14855.0,458.7532,459.1726,458.6946,458.9287,14855.0
2023-07-06 15:40:00,470.5,470.52,469.81,470.04,14221.0,458.9092,458.9287,458.2362,458.4606,14221.0
2023-07-06 15:50:00,470.49,471.09,470.35,470.79,68552.0,458.8995,459.4847,458.7629,459.1921,68552.0
2023-07-07 09:30:00,471.29,473.92,471.09,473.68,31083.0,459.6798,462.245,459.4847,462.0109,31083.0
2023-07-07 09:40:00,473.24,473.93,472.56,473.33,9501.0,461.5817,462.2547,460.9185,461.6695,9501.0
2023-07-07 09:50:00,474.3,474.53,473.92,474.25,4927.0,462.6156,462.8399,462.245,462.5668,4927.0
2023-07-07 10:00:00,474.17,474.26,473.24,473.63,7592.0,462.4888,462.5766,461.5817,461.9621,7592.0
2023-07-07 10:10:00,473.87,474.3,473.24,474.0,19577.0,462.1962,462.6156,461.5817,462.323,19577.0
2023-07-07 10:20:00,474.08,474.6,473.74,474.31,17323.0,462.401,462.9082,462.0694,462.6254,17323.0
2023-07-07 10:30:00,474.21,474.98,473.64,474.88,7236.0,462.5278,463.2789,461.9719,463.1813,7236.0
2023-07-07 10:40:00,474.81,475.21,474.68,474.8,5068.0,463.113,463.5032,462.9862,463.1033,5068.0
2023-07-07 10:50:00,474.84,475.45,474.51,475.31,3471.0,463.1423,463.7373,462.8204,463.6007,3471.0
2023-07-07 11:00:00,475.28,475.96,475.28,475.48,5800.0,463.5715,464.2347,463.5715,463.7665,5800.0
2023-07-07 11:10:00,475.42,475.85,475.42,475.54,5533.0,463.708,464.1274,463.708,463.8251,5533.0
2023-07-07 11:20:00,475.79,476.46,475.71,476.44,7516.0,464.0689,464.7224,463.9909,464.7029,7516.0
2023-07-07 11:30:00,476.46,476.94,476.33,476.51,4607.0,464.7224,465.1906,464.5956,464.7712,4607.0
2023-07-07 11:40:00,476.48,476.54,476.0,476.28,7180.0,464.7419,464.8004,464.2737,464.5468,7180.0
2023-07-07 11:50:00,476.18,476.29,475.72,476.06,5781.0,464.4493,464.5566,464.0006,464.3322,5781.0
2023-07-07 12:00:00,476.07,476.07,475.89,475.98,3192.0,464.342,464.342,464.1664,464.2542,3192.0
2023-07-07 12:10:00,476.06,476.65,475.82,476.65,4700.0,464.3322,464.9077,464.0982,464.9077,4700.0
2023-07-07 12:20:00,476.63,476.95,476.51,476.87,10938.0,464.8882,465.2003,464.7712,465.1223,10938.0
2023-07-07 12:30:00,476.9,478.37,476.9,478.22,30239.0,465.1516,466.5853,465.1516,466.439,30239.0
2023-07-07 12:40:00,478.25,478.96,478.25,478.44,16877.0,466.4683,467.1608,466.4683,466.6536,16877.0
2023-07-07 12:50:00,478.32,478.83,478.27,478.83,8962.0,466.5366,467.034,466.4878,467.034,8962.0
2023-07-07 13:00:00,478.88,479.24,478.87,478.94,11264.0,467.0828,467.4339,467.073,467.1413,11264.0
2023-07-07 13:10:00,478.85,479.0,478.58,478.87,7702.0,467.0535,467.1998,466.7902,467.073,7702.0
2023-07-07 13:20:00,478.92,478.92,478.59,478.73,4388.0,467.1218,467.1218,466.7999,466.9365,4388.0
2023-07-07 13:30:00,478.68,478.79,477.68,477.8,10336.0,466.8877,466.995,465.9123,466.0294,10336.0
2023-07-07 13:40:00,478.11,478.17,477.86,477.86,5448.0,466.3317,466.3903,466.0879,466.0879,5448.0
2023-07-07 13:50:00,477.9,478.07,477.31,477.45,30588.0,466.1269,466.2927,465.5515,465.688,30588.0
2023-07-07 14:00:00,477.65,477.9,477.48,477.62,10958.0,465.8831,466.1269,465.7173,465.8538,10958.0
2023-07-07 14:10:00,477.63,477.72,477.53,477.67,6404.0,465.8636,465.9514,465.766,465.9026,6404.0
2023-07-07 14:20:00,477.62,478.17,477.59,478.16,2856.0,465.8538,466.3903,465.8246,466.3805,2856.0
2023-07-07 14:30:00,478.13,478.17,477.63,477.67,4924.0,466.3513,466.3903,465.8636,465.9026,4924.0
2023-07-07 14:40:00,477.65,477.76,477.33,477.43,4660.0,465.8831,465.9904,465.571,465.6685,4660.0
2023-07-07 14:50:00,477.54,477.59,477.07,477.36,4361.0,465.7758,465.8246,465.3174,465.6002,4361.0
2023-07-07 15:00:00,477.5,477.62,477.35,477.44,4998.0,465.7368,465.8538,465.5905,465.6783,4998.0
2023-07-07 15:10:00,477.42,477.62,476.91,477.19,9380.0,465.6587,465.8538,465.1613,465.4344,9380.0
2023-07-07 15:20:00,477.1,477.18,476.95,477.1,5830.0,465.3466,465.4247,465.2003,465.3466,5830.0
2023-07-07 15:30:00,477.04,477.37,476.45,476.45,7298.0,465.2881,465.61,464.7126,464.7126,7298.0
2023-07-07 15:40:00,476.39,476.39,475.2,475.35,11739.0,464.6541,464.6541,463.4934,463.6397,11739.0
2023-07-07 15:50:00,475.41,475.8,474.65,475.21,61404.0,463.6983,464.0787,462.957,463.5032,61404.0
2023-07-10 09:30:00,474.16,477.41,473.9,476.87,45022.0,462.4791,465.649,462.2255,465.1223,45022.0
2023-07-10 09:40:00,477.09,479.05,477.02,479.05,16139.0,465.3369,467.2486,465.2686,467.2486,16139.0
2023-07-10 09:50:00,479.17,480.23,478.81,480.23,15306.0,467.3656,468.3995,467.0145,468.3995,15306.0
2023-07-10 10:00:00,480.49,481.36,480.44,481.26,16225.0,468.6531,469.5017,468.6043,469.4041,16225.0
2023-07-10 10:10:00,481.33,481.33,479.84,479.96,13242.0,469.4724,469.4724,468.0191,468.1362,13242.0
2023-07-10 10:20:00,480.02,480.33,479.6,479.81,16011.0,468.1947,468.4971,467.785,467.9899,16011.0
2023-07-10 10:30:00,479.84,479.94,478.53,479.21,33513.0,468.0191,468.1167,466.7414,467.4046,33513.0
2023-07-10 10:40:00,479.71,480.6,479.37,480.38,10332.0,467.8923,468.7604,467.5607,468.5458,10332.0
2023-07-10 10:50:00,480.42,480.42,479.48,479.66,8812.0,468.5848,468.5848,467.668,467.8436,8812.0
2023-07-10 11:00:00,479.7,479.86,478.88,479.0,16959.0,467.8826,468.0386,467.0828,467.1998,16959.0
2023-07-10 11:10:00,478.95,479.32,478.77,478.97,5763.0,467.1511,467.5119,466.9755,467.1706,5763.0
2023-07-10 11:20:00,478.96,479.69,478.81,479.64,4244.0,467.1608,467.8728,467.0145,467.8241,4244.0
2023-07-10 11:30:00,479.54,479.81,479.47,479.47,8213.0,467.7265,467.9899,467.6582,467.6582,8213.0
2023-07-10 11:40:00,479.6,479.7,479.25,479.66,3405.0,467.785,467.8826,467.4437,467.8436,3405.0
2023-07-10 11:50:00,479.68,480.27,479.68,480.22,4601.0,467.8631,468.4385,467.8631,468.3898,4601.0
2023-07-10 12:00:00,480.24,480.24,479.34,479.37,15562.0,468.4093,468.4093,467.5314,467.5607,15562.0
2023-07-10 12:10:00,479.38,479.91,479.33,479.91,3900.0,467.5705,468.0874,467.5217,468.0874,3900.0
2023-07-10 12:20:00,480.03,480.37,480.03,480.31,6994.0,468.2044,468.5361,468.2044,468.4776,6994.0
2023-07-10 12:30:00,480.33,480.45,480.05,480.05,5921.0,468.4971,468.6141,468.224,468.224,5921.0
2023-07-10 12:40:00,479.62,480.31,479.6,480.25,3317.0,467.8045,468.4776,467.785,468.419,3317.0
2023-07-10 12:50:00,480.39,480.39,479.82,479.95,8638.0,468.5556,468.5556,467.9996,468.1264,8638.0
2023-07-10 13:00:00,480.03,480.04,479.81,479.97,3847.0,468.2044,468.2142,467.9899,468.1459,3847.0
2023-07-10 13:10:00,479.9,480.2,479.83,479.99,3641.0,468.0777,468.3703,468.0094,468.1654,3641.0
2023-07-10 13:20:00,480.14,480.26,479.87,480.06,5849.0,468.3117,468.4288,468.0484,468.2337,5849.0
2023-07-10 13:30:00,480.04,480.21,479.94,480.1,4882.0,468.2142,468.38,468.1167,468.2727,4882.0
2023-07-10 13:40:00,480.11,480.31,479.99,479.99,5082.0,468.2825,468.4776,468.1654,468.1654,5082.0
2023-07-10 13:50:00,480.01,480.28,480.01,480.24,3103.0,468.1849,468.4483,468.1849,468.4093,3103.0
2023-07-10 14:00:00,480.31,480.31,479.81,479.9,1970.0,468.4776,468.4776,467.9899,468.0777,1970.0
2023-07-10 14:10:00,479.89,480.33,479.81,480.16,2203.0,468.0679,468.4971,467.9899,468.3312,2203.0
2023-07-10 14:20:00,480.24,480.67,480.21,480.67,3151.0,468.4093,468.8287,468.38,468.8287,3151.0
2023-07-10 14:30:00,480.57,480.58,480.36,480.36,5603.0,468.7311,468.7409,468.5263,468.5263,5603.0
2023-07-10 14:40:00,480.3,480.31,479.97,480.07,2100.0,468.4678,468.4776,468.1459,468.2435,2100.0
2023-07-10 14:50:00,480.09,480.64,480.08,480.64,2908.0,468.263,468.7994,468.2532,468.7994,2908.0
2023-07-10 15:00:00,480.67,480.68,480.34,480.43,7070.0,468.8287,468.8384,468.5068,468.5946,7070.0
2023-07-10 15:10:00,480.21,480.47,480.19,480.23,2450.0,468.38,468.6336,468.3605,468.3995,2450.0
2023-07-10 15:20:00,480.35,480.47,480.19,480.38,1882.0,468.5166,468.6336,468.3605,468.5458,1882.0
2023-07-10 15:30:00,480.35,480.39,480.03,480.39,5927.0,468.5166,468.5556,468.2044,468.5556,5927.0
2023-07-10 15:40:00,480.42,480.66,480.36,480.46,4259.0,468.5848,468.8189,468.5263,468.6239,4259.0
2023-07-10 15:50:00,480.4,481.29,480.13,481.27,103029.0,468.5653,469.4334,468.302,469.4139,103029.0
2023-07-11 09:30:00,482.3,483.88,482.04,482.61,30811.0,470.4185,471.9596,470.1649,470.7209,30811.0
2023-07-11 09:40:00,482.58,483.77,481.68,483.77,18700.0,470.6916,471.8523,469.8138,471.8523,18700.0
2023-07-11 09:50:00,483.61,484.11,483.04,483.91,17487.0,471.6963,472.1839,471.1403,471.9889,17487.0
2023-07-11 10:00:00,484.4,484.49,483.9,484.47,32787.0,472.4668,472.5546,471.9791,472.5351,32787.0
2023-07-11 10:10:00,484.42,484.87,483.85,484.87,18656.0,472.4863,472.9252,471.9303,472.9252,18656.0
2023-07-11 10:20:00,484.75,485.22,484.56,484.86,4424.0,472.8082,473.2666,472.6229,472.9155,4424.0
2023-07-11 10:30:00,484.85,484.85,483.63,483.94,32333.0,472.9057,472.9057,471.7158,472.0181,32333.0
2023-07-11 10:40:00,484.05,485.03,484.02,484.92,9328.0,472.1254,473.0813,472.0962,472.974,9328.0
2023-07-11 10:50:00,484.92,485.03,484.38,484.72,12499.0,472.974,473.0813,472.4473,472.7789,12499.0
2023-07-11 11:00:00,484.81,484.94,484.65,484.65,3370.0,472.8667,472.9935,472.7106,472.7106,3370.0
2023-07-11 11:10:00,484.39,484.9,484.12,484.35,2120.0,472.457,472.9545,472.1937,472.418,2120.0
2023-07-11 11:20:00,484.62,484.67,483.67,483.77,4670.0,472.6814,472.7301,471.7548,471.8523,4670.0
2023-07-11 11:30:00,483.84,484.27,483.66,484.26,10214.0,471.9206,472.34,471.745,472.3302,10214.0
2023-07-11 11:40:00,484.36,484.43,484.08,484.16,6132.0,472.4278,472.4961,472.1547,472.2327,6132.0
2023-07-11 11:50:00,484.1,484.2,483.89,484.01,3644.0,472.1742,472.2717,471.9694,472.0864,3644.0
2023-07-11 12:00:00,484.09,484.67,484.06,484.48,4094.0,472.1644,472.7301,472.1352,472.5448,4094.0
2023-07-11 12:10:00,484.55,485.13,484.55,485.11,2095.0,472.6131,473.1788,472.6131,473.1593,2095.0
2023-07-11 12:20:00,485.05,485.06,484.02,484.19,6504.0,473.1008,473.1105,472.0962,472.262,6504.0
2023-07-11 12:30:00,484.63,484.75,484.28,484.47,2303.0,472.6911,472.8082,472.3497,472.5351,2303.0
2023-07-11 12:40:00,484.52,484.7,484.46,484.6,1800.0,472.5838,472.7594,472.5253,472.6619,1800.0
2023-07-11 12:50:00,484.64,484.91,484.57,484.58,2900.0,472.7009,472.9642,472.6326,472.6424,2900.0
2023-07-11 13:00:00,484.75,485.12,484.6,484.85,3313.0,472.8082,473.1691,472.6619,472.9057,3313.0
2023-07-11 13:10:00,484.78,484.78,484.39,484.55,1593.0,472.8374,472.8374,472.457,472.6131,1593.0
2023-07-11 13:20:00,484.5,484.82,484.42,484.82,6738.0,472.5643,472.8764,472.4863,472.8764,6738.0
2023-07-11 13:30:00,484.63,484.77,484.56,484.77,800.0,472.6911,472.8277,472.6229,472.8277,800.0
2023-07-11 13:40:00,484.73,484.93,484.53,484.77,3931.0,472.7887,472.9837,472.5936,472.8277,3931.0
2023-07-11 13:50:00,484.78,484.91,484.61,484.76,3249.0,472.8374,472.9642,472.6716,472.8179,3249.0
2023-07-11 14:00:00,484.93,485.0,484.79,484.87,2137.0,472.9837,473.052,472.8472,472.9252,2137.0
2023-07-11 14:10:00,484.73,484.73,484.33,484.53,2700.0,472.7887,472.7887,472.3985,472.5936,2700.0
2023-07-11 14:20:00,484.48,485.0,484.25,485.0,4326.0,472.5448,473.052,472.3205,473.052,4326.0
2023-07-11 14:30:00,484.98,485.15,484.83,484.89,3300.0,473.0325,473.1983,472.8862,472.9447,3300.0
2023-07-11 14:40:00,484.96,485.43,484.96,485.36,4544.0,473.013,473.4714,473.013,473.4031,4544.0
2023-07-11 14:50:00,485.4,485.69,485.09,485.69,4277.0,473.4422,473.725,473.1398,473.725,4277.0
2023-07-11 15:00:00,485.76,485.81,485.5,485.68,5144.0,473.7933,473.8421,473.5397,473.7153,5144.0
2023-07-11 15:10:00,485.61,485.83,485.45,485.82,10035.0,473.647,473.8616,473.4909,473.8518,10035.0
2023-07-11 15:20:00,485.84,486.11,485.73,485.98,20952.0,473.8713,474.1347,473.764,474.0079,20952.0
2023-07-11 15:30:00,485.94,486.04,485.58,485.8,8983.0,473.9689,474.0664,473.6177,473.8323,8983.0
2023-07-11 15:40:00,485.74,486.92,485.71,486.89,15365.0,473.7738,474.9247,473.7445,474.8955,15365.0
2023-07-11 15:50:00,487.01,487.08,486.39,486.48,70967.0,475.0125,475.0808,474.4078,474.4956,70967.0
2023-07-12 09:30:00,492.4,492.94,490.96,490.96,96671.0,480.2697,480.7964,478.8652,478.8652,96671.0
2023-07-12 09:40:00,490.86,491.16,489.99,490.35,47976.0,478.7677,479.0603,477.9191,478.2702,47976.0
2023-07-12 09:50:00,490.59,491.61,490.17,490.37,30062.0,478.5043,479.4992,478.0946,478.2897,30062.0
2023-07-12 10:00:00,490.68,490.7,489.54,490.1,12262.0,478.5921,478.6116,477.4802,478.0264,12262.0
2023-07-12 10:10:00,490.05,490.71,489.91,489.92,20802.0,477.9776,478.6213,477.8411,477.8508,20802.0
2023-07-12 10:20:00,489.74,490.52,489.21,490.52,15591.0,477.6752,478.436,477.1583,478.436,15591.0
2023-07-12 10:30:00,490.35,491.52,490.31,491.0,17684.0,478.2702,479.4114,478.2312,478.9042,17684.0
2023-07-12 10:40:00,491.1,491.18,490.5,490.9,12453.0,479.0017,479.0798,478.4165,478.8067,12453.0
2023-07-12 10:50:00,490.87,491.32,490.79,491.31,5235.0,478.7774,479.2163,478.6994,479.2066,5235.0
2023-07-12 11:00:00,491.46,491.83,491.01,491.01,6160.0,479.3529,479.7138,478.914,478.914,6160.0
2023-07-12 11:10:00,491.0,491.47,490.97,491.36,7598.0,478.9042,479.3626,478.8749,479.2553,7598.0
2023-07-12 11:20:00,491.27,491.34,490.95,491.15,8649.0,479.1676,479.2358,478.8554,479.0505,8649.0
2023-07-12 11:30:00,491.17,491.49,490.64,490.69,10152.0,479.07,479.3821,478.5531,478.6018,10152.0
2023-07-12 11:40:00,490.63,490.63,489.38,490.59,30794.0,478.5433,478.5433,477.3241,478.5043,30794.0
2023-07-12 11:50:00,490.74,490.76,489.72,489.98,24023.0,478.6506,478.6701,477.6557,477.9093,24023.0
2023-07-12 12:00:00,489.95,490.17,489.56,489.57,14875.0,477.8801,478.0946,477.4997,477.5094,14875.0
2023-07-12 12:10:00,489.79,490.29,489.65,489.69,13494.0,477.724,478.2117,477.5875,477.6265,13494.0
2023-07-12 12:20:00,489.56,490.06,489.56,489.76,11745.0,477.4997,477.9874,477.4997,477.6947,11745.0
2023-07-12 12:30:00,489.72,490.54,489.71,490.54,16669.0,477.6557,478.4555,477.646,478.4555,16669.0
2023-07-12 12:40:00,490.42,490.68,490.41,490.54,14978.0,478.3385,478.5921,478.3287,478.4555,14978.0
2023-07-12 12:50:00,490.56,491.21,490.46,490.82,3639.0,478.475,479.109,478.3775,478.7286,3639.0
2023-07-12 13:00:00,490.93,491.11,490.85,491.06,3600.0,478.8359,479.0115,478.7579,478.9627,3600.0
2023-07-12 13:10:00,490.92,491.63,490.83,491.63,6900.0,478.8262,479.5187,478.7384,479.5187,6900.0
2023-07-12 13:20:00,491.62,491.62,491.27,491.47,3512.0,479.5089,479.5089,479.1676,479.3626,3512.0
2023-07-12 13:30:00,491.3,491.78,491.3,491.47,11902.0,479.1968,479.665,479.1968,479.3626,11902.0
2023-07-12 13:40:00,491.55,491.61,491.37,491.43,2195.0,479.4407,479.4992,479.2651,479.3236,2195.0
2023-07-12 13:50:00,491.42,491.62,491.16,491.6,4753.0,479.3139,479.5089,479.0603,479.4894,4753.0
2023-07-12 14:00:00,491.65,491.87,491.27,491.67,4726.0,479.5382,479.7528,479.1676,479.5577,4726.0
2023-07-12 14:10:00,491.66,491.93,491.58,491.74,2921.0,479.5479,479.8113,479.4699,479.626,2921.0
2023-07-12 14:20:00,491.82,491.89,491.64,491.69,4000.0,479.704,479.7723,479.5284,479.5772,4000.0
2023-07-12 14:30:00,491.61,491.79,491.55,491.75,2510.0,479.4992,479.6747,479.4407,479.6357,2510.0
2023-07-12 14:40:00,491.68,491.68,491.29,491.34,4650.0,479.5674,479.5674,479.1871,479.2358,4650.0
2023-07-12 14:50:00,491.36,491.63,491.17,491.54,5132.0,479.2553,479.5187,479.07,479.4309,5132.0
2023-07-12 15:00:00,491.56,491.62,491.2,491.26,4780.0,479.4504,479.5089,479.0993,479.1578,4780.0
2023-07-12 15:10:00,491.26,491.43,491.06,491.06,5150.0,479.1578,479.3236,478.9627,478.9627,5150.0
2023-07-12 15:20:00,491.01,491.01,489.87,490.35,10162.0,478.914,478.914,477.802,478.2702,10162.0
2023-07-12 15:30:00,490.28,490.69,490.21,490.62,9898.0,478.2019,478.6018,478.1337,478.5336,9898.0
2023-07-12 15:40:00,490.65,491.05,490.49,490.52,10335.0,478.5628,478.953,478.4068,478.436,10335.0
2023-07-12 15:50:00,490.49,490.49,489.71,490.16,104730.0,478.4068,478.4068,477.646,478.0849,104730.0
2023-07-13 09:30:00,491.59,491.66,490.01,490.5,26440.0,479.4797,479.5479,477.9386,478.4165,26440.0
2023-07-13 09:40:00,490.52,491.97,490.39,491.6,15463.0,478.436,479.8503,478.3092,479.4894,15463.0
2023-07-13 09:50:00,491.64,492.75,491.47,492.75,5867.0,479.5284,480.6111,479.3626,480.6111,5867.0
2023-07-13 10:00:00,492.83,492.84,492.1,492.34,5087.0,480.6891,480.6989,479.9771,480.2112,5087.0
2023-07-13 10:10:00,492.21,492.63,491.59,491.73,6481.0,480.0844,480.494,479.4797,479.6162,6481.0
2023-07-13 10:20:00,491.56,492.22,491.23,492.09,7931.0,479.4504,480.0941,479.1285,479.9673,7931.0
2023-07-13 10:30:00,492.13,493.0,492.03,492.28,13306.0,480.0064,480.8549,479.9088,480.1527,13306.0
2023-07-13 10:40:00,492.21,492.48,491.88,491.89,8457.0,480.0844,480.3477,479.7625,479.7723,8457.0
2023-07-13 10:50:00,491.7,491.91,491.58,491.91,4526.0,479.587,479.7918,479.4699,479.7918,4526.0
2023-07-13 11:00:00,492.09,492.16,491.69,491.69,4051.0,479.9673,480.0356,479.5772,479.5772,4051.0
2023-07-13 11:10:00,491.86,491.95,491.5,491.95,1700.0,479.743,479.8308,479.3919,479.8308,1700.0
2023-07-13 11:20:00,491.83,492.1,491.83,492.1,2401.0,479.7138,479.9771,479.7138,479.9771,2401.0
2023-07-13 11:30:00,491.73,491.98,491.62,491.98,1340.0,479.6162,479.8601,479.5089,479.8601,1340.0
2023-07-13 11:40:00,492.02,492.23,491.92,492.23,974.0,479.8991,480.1039,479.8015,480.1039,974.0
2023-07-13 11:50:00,492.02,492.59,492.02,492.47,2265.0,479.8991,480.455,479.8991,480.338,2265.0
2023-07-13 12:00:00,492.42,492.53,492.01,492.02,967.0,480.2892,480.3965,479.8893,479.8991,967.0
2023-07-13 12:10:00,492.03,492.31,491.87,492.31,2808.0,479.9088,480.1819,479.7528,480.1819,2808.0
2023-07-13 12:20:00,492.68,492.83,492.51,492.83,3434.0,480.5428,480.6891,480.377,480.6891,3434.0
2023-07-13 12:30:00,492.65,493.08,492.62,493.08,6127.0,480.5136,480.933,480.4843,480.933,6127.0
2023-07-13 12:40:00,492.73,492.94,492.56,492.59,5339.0,480.5916,480.7964,480.4258,480.455,5339.0
2023-07-13 12:50:00,492.68,492.83,492.25,492.5,8806.0,480.5428,480.6891,480.1234,480.3672,8806.0
2023-07-13 13:00:00,492.74,492.74,491.98,491.98,900.0,480.6013,480.6013,479.8601,479.8601,900.0
2023-07-13 13:10:00,492.24,492.48,492.24,492.48,610.0,480.1137,480.3477,480.1137,480.3477,610.0
2023-07-13 13:20:00,492.65,492.65,492.4,492.52,1673.0,480.5136,480.5136,480.2697,480.3868,1673.0
2023-07-13 13:30:00,492.64,492.64,492.17,492.24,4222.0,480.5038,480.5038,480.0454,480.1137,4222.0
2023-07-13 13:40:00,492.37,492.39,492.36,492.39,2285.0,480.2405,480.26,480.2307,480.26,2285.0
2023-07-13 13:50:00,492.29,492.62,492.29,492.49,2335.0,480.1624,480.4843,480.1624,480.3575,2335.0
2023-07-13 14:00:00,492.62,492.73,492.6,492.73,596.0,480.4843,480.5916,480.4648,480.5916,596.0
2023-07-13 14:10:00,492.65,492.79,492.64,492.69,602.0,480.5136,480.6501,480.5038,480.5526,602.0
2023-07-13 14:20:00,492.72,492.72,492.4,492.45,1623.0,480.5818,480.5818,480.2697,480.3185,1623.0
2023-07-13 14:30:00,492.47,492.67,492.35,492.38,5130.0,480.338,480.5331,480.2209,480.2502,5130.0
2023-07-13 14:40:00,492.19,492.57,492.19,492.57,1900.0,480.0649,480.4355,480.0649,480.4355,1900.0
2023-07-13 14:50:00,492.59,492.75,492.37,492.75,3101.0,480.455,480.6111,480.2405,480.6111,3101.0
2023-07-13 15:00:00,492.77,492.79,492.55,492.55,7772.0,480.6306,480.6501,480.416,480.416,7772.0
2023-07-13 15:10:00,492.62,493.01,492.26,492.38,5478.0,480.4843,480.8647,480.1332,480.2502,5478.0
2023-07-13 15:20:00,492.5,492.79,492.49,492.79,2704.0,480.3672,480.6501,480.3575,480.6501,2704.0
2023-07-13 15:30:00,492.73,492.91,492.58,492.78,13108.0,480.5916,480.7671,480.4453,480.6404,13108.0
2023-07-13 15:40:00,492.74,493.26,492.72,492.92,5290.0,480.6013,481.1085,480.5818,480.7769,5290.0
2023-07-13 15:50:00,492.82,492.99,492.6,492.75,49665.0,480.6794,480.8452,480.4648,480.6111,49665.0
2023-07-14 09:30:00,492.73,492.73,489.84,490.52,87775.0,480.5916,480.5916,477.7728,478.436,87775.0
2023-07-14 09:40:00,490.45,490.61,489.66,489.85,28402.0,478.3678,478.5238,477.5972,477.7825,28402.0
2023-07-14 09:50:00,489.86,489.92,489.36,489.67,24567.0,477.7923,477.8508,477.3046,477.607,24567.0
2023-07-14 10:00:00,489.37,489.52,488.71,489.06,50189.0,477.3144,477.4607,476.6706,477.012,50189.0
2023-07-14 10:10:00,489.05,489.49,488.33,488.38,36766.0,477.0022,477.4314,476.3,476.3487,36766.0
2023-07-14 10:20:00,488.33,488.81,487.32,487.32,24697.0,476.3,476.7682,475.3149,475.3149,24697.0
2023-07-14 10:30:00,487.28,487.5,486.27,486.57,42337.0,475.2758,475.4904,474.2907,474.5833,42337.0
2023-07-14 10:40:00,486.79,487.08,485.96,486.12,14828.0,474.7979,475.0808,473.9884,474.1444,14828.0
2023-07-14 10:50:00,486.1,487.39,486.09,487.08,19608.0,474.1249,475.3831,474.1152,475.0808,19608.0
2023-07-14 11:00:00,487.15,487.61,486.77,487.28,23475.0,475.149,475.5977,474.7784,475.2758,23475.0
2023-07-14 11:10:00,487.46,487.68,487.36,487.58,8414.0,475.4514,475.666,475.3539,475.5685,8414.0
2023-07-14 11:20:00,487.63,487.87,487.4,487.57,4799.0,475.6172,475.8513,475.3929,475.5587,4799.0
2023-07-14 11:30:00,487.72,488.1,487.46,487.9,56351.0,475.705,476.0756,475.4514,475.8806,56351.0
2023-07-14 11:40:00,487.88,487.94,487.04,487.12,3000.0,475.8611,475.9196,475.0418,475.1198,3000.0
2023-07-14 11:50:00,486.86,487.66,486.6,487.62,6095.0,474.8662,475.6465,474.6126,475.6075,6095.0
2023-07-14 12:00:00,487.82,487.91,487.18,487.23,8201.0,475.8025,475.8903,475.1783,475.2271,8201.0
2023-07-14 12:10:00,486.96,487.4,486.91,487.39,6350.0,474.9637,475.3929,474.915,475.3831,6350.0
2023-07-14 12:20:00,487.36,487.59,487.09,487.42,4764.0,475.3539,475.5782,475.0905,475.4124,4764.0
2023-07-14 12:30:00,487.4,488.04,487.4,487.65,7235.0,475.3929,476.0171,475.3929,475.6367,7235.0
2023-07-14 12:40:00,487.7,488.13,487.63,487.95,12550.0,475.6855,476.1049,475.6172,475.9293,12550.0
2023-07-14 12:50:00,487.78,487.96,487.69,487.94,3614.0,475.7635,475.9391,475.6757,475.9196,3614.0
2023-07-14 13:00:00,488.13,488.16,487.49,487.7,4600.0,476.1049,476.1342,475.4807,475.6855,4600.0
2023-07-14 13:10:00,487.75,488.22,487.75,488.22,4431.0,475.7343,476.1927,475.7343,476.1927,4431.0
2023-07-14 13:20:00,488.21,488.42,487.8,488.06,7271.0,476.1829,476.3878,475.783,476.0366,7271.0
2023-07-14 13:30:00,488.17,488.4,488.05,488.4,5054.0,476.1439,476.3683,476.0269,476.3683,5054.0
2023-07-14 13:40:00,488.42,488.52,488.24,488.48,5300.0,476.3878,476.4853,476.2122,476.4463,5300.0
2023-07-14 13:50:00,488.52,488.6,488.25,488.35,7577.0,476.4853,476.5633,476.2219,476.3195,7577.0
2023-07-14 14:00:00,488.33,488.55,488.25,488.37,4100.0,476.3,476.5146,476.2219,476.339,4100.0
2023-07-14 14:10:00,488.37,488.66,488.34,488.57,4404.0,476.339,476.6218,476.3097,476.5341,4404.0
2023-07-14 14:20:00,488.61,488.64,488.07,488.15,8046.0,476.5731,476.6023,476.0464,476.1244,8046.0
2023-07-14 14:30:00,488.17,488.34,487.77,488.08,10492.0,476.1439,476.3097,475.7538,476.0561,10492.0
2023-07-14 14:40:00,488.02,488.27,487.86,488.01,11617.0,475.9976,476.2415,475.8416,475.9879,11617.0
2023-07-14 14:50:00,488.0,488.5,487.94,488.0,6805.0,475.9781,476.4658,475.9196,475.9781,6805.0
2023-07-14 15:00:00,487.98,487.98,487.42,487.89,15652.0,475.9586,475.9586,475.4124,475.8708,15652.0
2023-07-14 15:10:00,487.94,488.66,487.77,488.53,13603.0,475.9196,476.6218,475.7538,476.4951,13603.0
2023-07-14 15:20:00,488.55,488.55,488.08,488.14,14027.0,476.5146,476.5146,476.0561,476.1147,14027.0
2023-07-14 15:30:00,488.33,488.33,488.02,488.31,14346.0,476.3,476.3,475.9976,476.2805,14346.0
2023-07-14 15:40:00,488.3,488.45,487.78,487.92,36594.0,476.2707,476.417,475.7635,475.9001,36594.0
2023-07-14 15:50:00,487.85,488.27,487.49,488.17,104725.0,475.8318,476.2415,475.4807,476.1439,104725.0
2023-07-17 09:30:00,487.55,487.81,486.43,486.89,46707.0,475.5392,475.7928,474.4468,474.8955,46707.0
2023-07-17 09:40:00,486.67,488.4,486.53,488.33,25702.0,474.6809,476.3683,474.5443,476.3,25702.0
2023-07-17 09:50:00,488.74,489.49,488.54,488.95,18667.0,476.6999,477.4314,476.5048,476.9047,18667.0
2023-07-17 10:00:00,489.26,489.82,489.12,489.2,9085.0,477.2071,477.7533,477.0705,477.1485,9085.0
2023-07-17 10:10:00,489.06,489.7,488.79,489.4,6392.0,477.012,477.6362,476.7486,477.3436,6392.0
2023-07-17 10:20:00,489.44,489.63,488.93,489.28,10223.0,477.3826,477.568,476.8852,477.2266,10223.0
2023-07-17 10:30:00,489.37,489.66,488.52,489.29,16022.0,477.3144,477.5972,476.4853,477.2363,16022.0
2023-07-17 10:40:00,489.31,490.39,489.3,490.39,9442.0,477.2558,478.3092,477.2461,478.3092,9442.0
2023-07-17 10:50:00,490.26,490.26,489.64,489.71,14312.0,478.1824,478.1824,477.5777,477.646,14312.0
2023-07-17 11:00:00,489.59,489.95,489.42,489.62,5830.0,477.5289,477.8801,477.3631,477.5582,5830.0
2023-07-17 11:10:00,489.59,490.25,489.42,490.25,6841.0,477.5289,478.1727,477.3631,478.1727,6841.0
2023-07-17 11:20:00,490.35,490.56,490.07,490.47,5000.0,478.2702,478.475,477.9971,478.3873,5000.0
2023-07-17 11:30:00,490.44,491.06,490.18,490.82,14901.0,478.358,478.9627,478.1044,478.7286,14901.0
2023-07-17 11:40:00,490.83,491.44,490.7,491.2,13847.0,478.7384,479.3334,478.6116,479.0993,13847.0
2023-07-17 11:50:00,491.26,491.56,491.15,491.34,11685.0,479.1578,479.4504,479.0505,479.2358,11685.0
2023-07-17 12:00:00,491.3,491.71,491.26,491.68,7079.0,479.1968,479.5967,479.1578,479.5674,7079.0
2023-07-17 12:10:00,491.8,492.19,491.48,491.48,11405.0,479.6845,480.0649,479.3724,479.3724,11405.0
2023-07-17 12:20:00,491.45,491.64,491.43,491.54,2413.0,479.3431,479.5284,479.3236,479.4309,2413.0
2023-07-17 12:30:00,491.48,491.8,491.48,491.55,5241.0,479.3724,479.6845,479.3724,479.4407,5241.0
2023-07-17 12:40:00,491.49,491.83,491.46,491.53,9131.0,479.3821,479.7138,479.3529,479.4211,9131.0
2023-07-17 12:50:00,491.43,491.67,491.4,491.62,6321.0,479.3236,479.5577,479.2943,479.5089,6321.0
2023-07-17 13:00:00,491.56,491.68,491.24,491.34,10665.0,479.4504,479.5674,479.1383,479.2358,10665.0
2023-07-17 13:10:00,491.42,491.6,491.31,491.56,13380.0,479.3139,479.4894,479.2066,479.4504,13380.0
2023-07-17 13:20:00,491.54,491.65,491.42,491.6,3800.0,479.4309,479.5382,479.3139,479.4894,3800.0
2023-07-17 13:30:00,491.62,491.88,491.57,491.82,7206.0,479.5089,479.7625,479.4602,479.704,7206.0
2023-07-17 13:40:00,491.76,491.76,491.48,491.63,5965.0,479.6455,479.6455,479.3724,479.5187,5965.0
2023-07-17 13:50:00,491.63,491.66,491.31,491.47,6710.0,479.5187,479.5479,479.2066,479.3626,6710.0
2023-07-17 14:00:00,491.53,491.62,491.34,491.46,15346.0,479.4211,479.5089,479.2358,479.3529,15346.0
2023-07-17 14:10:00,491.46,491.93,491.45,491.66,9580.0,479.3529,479.8113,479.3431,479.5479,9580.0
2023-07-17 14:20:00,491.68,492.0,491.68,491.79,4341.0,479.5674,479.8796,479.5674,479.6747,4341.0
2023-07-17 14:30:00,491.81,491.82,491.33,491.33,5788.0,479.6942,479.704,479.2261,479.2261,5788.0
2023-07-17 14:40:00,491.28,491.66,491.21,491.64,5824.0,479.1773,479.5479,479.109,479.5284,5824.0
2023-07-17 14:50:00,491.62,491.87,491.62,491.74,4220.0,479.5089,479.7528,479.5089,479.626,4220.0
2023-07-17 15:00:00,491.79,491.92,491.59,491.65,7028.0,479.6747,479.8015,479.4797,479.5382,7028.0
2023-07-17 15:10:00,491.68,492.37,491.67,492.27,13401.0,479.5674,480.2405,479.5577,480.1429,13401.0
2023-07-17 15:20:00,492.37,492.41,491.75,492.04,37434.0,480.2405,480.2795,479.6357,479.9186,37434.0
2023-07-17 15:30:00,491.99,491.99,491.41,491.85,11024.0,479.8698,479.8698,479.3041,479.7333,11024.0
2023-07-17 15:40:00,491.87,491.99,491.48,491.48,14494.0,479.7528,479.8698,479.3724,479.3724,14494.0
2023-07-17 15:50:00,491.42,491.63,491.01,491.22,82812.0,479.3139,479.5187,478.914,479.1188,82812.0
2023-07-18 09:30:00,491.09,493.34,491.09,493.17,67890.0,478.992,481.1866,478.992,481.0207,67890.0
2023-07-18 09:40:00,493.17,494.6,492.98,494.43,59863.0,481.0207,482.4155,480.8354,482.2497,59863.0
2023-07-18 09:50:00,494.46,495.55,494.4,495.55,36830.0,482.279,483.3421,482.2204,483.3421,36830.0
2023-07-18 10:00:00,495.33,496.36,495.27,496.25,13855.0,483.1275,484.1322,483.069,484.0249,13855.0
2023-07-18 10:10:00,496.24,496.4,495.33,495.85,17581.0,484.0151,484.1712,483.1275,483.6347,17581.0
2023-07-18 10:20:00,495.79,496.39,495.7,495.98,22578.0,483.5762,484.1614,483.4884,483.7615,22578.0
2023-07-18 10:30:00,496.04,496.15,494.76,495.01,34170.0,483.82,483.9273,482.5716,482.8154,34170.0
2023-07-18 10:40:00,495.18,495.43,494.88,495.3,19799.0,482.9812,483.2251,482.6886,483.0983,19799.0
2023-07-18 10:50:00,495.39,495.61,494.93,495.17,16150.0,483.1861,483.4006,482.7374,482.9715,16150.0
2023-07-18 11:00:00,495.22,495.39,494.92,495.24,7145.0,483.0202,483.1861,482.7276,483.0397,7145.0
2023-07-18 11:10:00,495.18,495.8,495.14,495.78,13975.0,482.9812,483.586,482.9422,483.5664,13975.0
2023-07-18 11:20:00,495.71,496.07,495.67,496.07,7181.0,483.4982,483.8493,483.4592,483.8493,7181.0
2023-07-18 11:30:00,496.02,496.02,495.03,495.26,8200.0,483.8005,483.8005,482.8349,483.0593,8200.0
2023-07-18 11:40:00,495.25,495.3,494.25,494.58,23286.0,483.0495,483.0983,482.0741,482.396,23286.0
2023-07-18 11:50:00,494.61,495.15,494.17,495.11,37705.0,482.4253,482.952,481.9961,482.913,37705.0
2023-07-18 12:00:00,495.14,495.18,494.08,494.11,10294.0,482.9422,482.9812,481.9083,481.9376,10294.0
2023-07-18 12:10:00,494.04,494.42,493.92,494.41,4350.0,481.8693,482.2399,481.7523,482.2302,4350.0
2023-07-18 12:20:00,494.43,494.53,493.63,493.98,22918.0,482.2497,482.3472,481.4694,481.8108,22918.0
2023-07-18 12:30:00,493.96,494.13,493.62,494.11,12554.0,481.7913,481.9571,481.4597,481.9376,12554.0
2023-07-18 12:40:00,494.25,494.25,493.86,494.17,6252.0,482.0741,482.0741,481.6937,481.9961,6252.0
2023-07-18 12:50:00,494.28,494.54,494.21,494.48,2536.0,482.1034,482.357,482.0351,482.2985,2536.0
2023-07-18 13:00:00,494.7,494.91,494.56,494.71,6500.0,482.5131,482.7179,482.3765,482.5228,6500.0
2023-07-18 13:10:00,494.81,494.85,494.54,494.77,5980.0,482.6203,482.6594,482.357,482.5813,5980.0
2023-07-18 13:20:00,494.77,494.92,494.59,494.61,8314.0,482.5813,482.7276,482.4058,482.4253,8314.0
2023-07-18 13:30:00,494.49,494.5,494.17,494.41,3077.0,482.3082,482.318,481.9961,482.2302,3077.0
2023-07-18 13:40:00,494.38,494.67,494.36,494.65,7897.0,482.2009,482.4838,482.1814,482.4643,7897.0
2023-07-18 13:50:00,494.72,494.86,494.51,494.55,4125.0,482.5326,482.6691,482.3277,482.3667,4125.0
2023-07-18 14:00:00,494.75,494.96,494.63,494.88,7511.0,482.5618,482.7666,482.4448,482.6886,7511.0
2023-07-18 14:10:00,494.94,495.1,494.77,494.89,8961.0,482.7471,482.9032,482.5813,482.6984,8961.0
2023-07-18 14:20:00,494.9,495.53,494.79,495.44,23521.0,482.7081,483.3226,482.6008,483.2348,23521.0
2023-07-18 14:30:00,495.49,495.64,494.95,494.98,10730.0,483.2836,483.4299,482.7569,482.7862,10730.0
2023-07-18 14:40:00,495.07,495.4,494.75,495.37,5358.0,482.8739,483.1958,482.5618,483.1665,5358.0
2023-07-18 14:50:00,495.38,495.39,494.97,495.18,9425.0,483.1763,483.1861,482.7764,482.9812,9425.0
2023-07-18 15:00:00,495.35,495.6,494.97,495.6,7409.0,483.147,483.3909,482.7764,483.3909,7409.0
2023-07-18 15:10:00,495.69,496.23,495.69,496.09,8737.0,483.4787,484.0054,483.4787,483.8688,8737.0
2023-07-18 15:20:00,495.87,496.17,495.78,495.88,5543.0,483.6542,483.9468,483.5664,483.664,5543.0
2023-07-18 15:30:00,495.88,495.97,495.41,495.59,7712.0,483.664,483.7518,483.2056,483.3811,7712.0
2023-07-18 15:40:00,495.61,496.12,495.61,495.93,8640.0,483.4006,483.8981,483.4006,483.7128,8640.0
2023-07-18 15:50:00,495.99,496.27,495.64,495.91,79578.0,483.7713,484.0444,483.4299,483.6932,79578.0
2023-07-19 09:30:00,497.69,498.92,496.76,496.91,47839.0,485.4294,486.6291,484.5223,484.6686,47839.0
2023-07-19 09:40:00,496.95,497.19,496.06,496.88,23846.0,484.7076,484.9417,483.8395,484.6393,23846.0
2023-07-19 09:50:00,496.97,497.96,496.89,497.84,15240.0,484.7271,485.6927,484.6491,485.5757,15240.0
2023-07-19 10:00:00,497.96,498.05,497.14,497.88,16268.0,485.6927,485.7805,484.8929,485.6147,16268.0
2023-07-19 10:10:00,497.86,498.33,497.48,498.3,13520.0,485.5952,486.0536,485.2246,486.0244,13520.0
2023-07-19 10:20:00,498.19,498.36,497.54,497.59,13371.0,485.9171,486.0829,485.2831,485.3319,13371.0
2023-07-19 10:30:00,497.66,497.8,496.37,496.59,22436.0,485.4001,485.5367,484.1419,484.3565,22436.0
2023-07-19 10:40:00,496.47,497.12,496.19,496.23,8910.0,484.2394,484.8734,483.9663,484.0054,8910.0
2023-07-19 10:50:00,496.34,496.55,495.24,496.14,31192.0,484.1127,484.3175,483.0397,483.9176,31192.0
2023-07-19 11:00:00,496.35,496.43,495.88,496.41,9617.0,484.1224,484.2004,483.664,484.1809,9617.0
2023-07-19 11:10:00,496.25,496.41,496.0,496.26,4798.0,484.0249,484.1809,483.781,484.0346,4798.0
2023-07-19 11:20:00,496.42,496.78,496.18,496.65,17880.0,484.1907,484.5418,483.9566,484.415,17880.0
2023-07-19 11:30:00,496.77,497.18,496.57,496.98,17609.0,484.5321,484.932,484.337,484.7369,17609.0
2023-07-19 11:40:00,496.88,497.25,496.75,497.07,4234.0,484.6393,485.0002,484.5126,484.8247,4234.0
2023-07-19 11:50:00,496.8,497.05,496.51,496.92,8634.0,484.5613,484.8052,484.2785,484.6784,8634.0
2023-07-19 12:00:00,497.05,497.28,496.58,497.03,16804.0,484.8052,485.0295,484.3467,484.7857,16804.0
2023-07-19 12:10:00,497.03,497.42,496.81,497.38,8010.0,484.7857,485.166,484.5711,485.127,8010.0
2023-07-19 12:20:00,497.37,497.39,496.64,496.64,9237.0,485.1173,485.1368,484.4053,484.4053,9237.0
2023-07-19 12:30:00,496.59,496.59,495.52,495.7,12085.0,484.3565,484.3565,483.3129,483.4884,12085.0
2023-07-19 12:40:00,495.68,496.5,495.67,496.47,7159.0,483.4689,484.2687,483.4592,484.2394,7159.0
2023-07-19 12:50:00,496.43,497.17,496.42,497.05,8740.0,484.2004,484.9222,484.1907,484.8052,8740.0
2023-07-19 13:00:00,497.16,497.16,496.21,496.26,5133.0,484.9125,484.9125,483.9859,484.0346,5133.0
2023-07-19 13:10:00,496.32,496.9,496.32,496.72,4296.0,484.0931,484.6589,484.0931,484.4833,4296.0
2023-07-19 13:20:00,496.67,496.8,496.44,496.8,6592.0,484.4345,484.5613,484.2102,484.5613,6592.0
2023-07-19 13:30:00,496.76,496.77,496.24,496.26,8070.0,484.5223,484.5321,484.0151,484.0346,8070.0
2023-07-19 13:40:00,496.29,496.6,496.25,496.45,11619.0,484.0639,484.3662,484.0249,484.2199,11619.0
2023-07-19 13:50:00,496.33,496.46,496.24,496.46,5786.0,484.1029,484.2297,484.0151,484.2297,5786.0
2023-07-19 14:00:00,496.68,496.75,496.02,496.07,11241.0,484.4443,484.5126,483.8005,483.8493,11241.0
2023-07-19 14:10:00,496.05,496.34,495.86,496.05,7844.0,483.8298,484.1127,483.6445,483.8298,7844.0
2023-07-19 14:20:00,495.96,496.41,495.91,496.35,3632.0,483.742,484.1809,483.6932,484.1224,3632.0
2023-07-19 14:30:00,496.41,496.83,496.33,496.82,6726.0,484.1809,484.5906,484.1029,484.5808,6726.0
2023-07-19 14:40:00,496.76,497.15,496.55,496.64,13062.0,484.5223,484.9027,484.3175,484.4053,13062.0
2023-07-19 14:50:00,496.58,496.63,496.38,496.56,2534.0,484.3467,484.3955,484.1517,484.3272,2534.0
2023-07-19 15:00:00,496.64,496.78,496.51,496.65,4453.0,484.4053,484.5418,484.2785,484.415,4453.0
2023-07-19 15:10:00,496.63,497.18,496.63,497.12,4017.0,484.3955,484.932,484.3955,484.8734,4017.0
2023-07-19 15:20:00,497.13,497.53,497.13,497.38,5412.0,484.8832,485.2733,484.8832,485.127,5412.0
2023-07-19 15:30:00,497.35,497.35,496.69,497.12,8229.0,485.0978,485.0978,484.454,484.8734,8229.0
2023-07-19 15:40:00,497.14,497.54,497.14,497.41,6715.0,484.8929,485.2831,484.8929,485.1563,6715.0
2023-07-19 15:50:00,497.44,497.72,497.23,497.67,78340.0,485.1856,485.4587,484.9807,485.4099,78340.0
2023-07-20 09:30:00,498.18,498.3,496.45,496.5,48662.0,485.9073,486.0244,484.2199,484.2687,48662.0
2023-07-20 09:40:00,496.33,496.33,494.69,495.74,23115.0,484.1029,484.1029,482.5033,483.5274,23115.0
2023-07-20 09:50:00,496.02,496.79,495.76,496.24,15738.0,483.8005,484.5516,483.5469,484.0151,15738.0
2023-07-20 10:00:00,496.47,496.65,494.84,494.87,10647.0,484.2394,484.415,482.6496,482.6789,10647.0
2023-07-20 10:10:00,494.42,494.67,493.51,493.96,22691.0,482.2399,482.4838,481.3524,481.7913,22691.0
2023-07-20 10:20:00,493.94,493.99,493.2,493.7,24726.0,481.7718,481.8205,481.05,481.5377,24726.0
2023-07-20 10:30:00,493.68,494.34,493.34,493.34,10619.0,481.5182,482.1619,481.1866,481.1866,10619.0
2023-07-20 10:40:00,493.16,493.97,493.16,493.9,9664.0,481.011,481.801,481.011,481.7328,9664.0
2023-07-20 10:50:00,493.97,494.86,493.97,494.55,14785.0,481.801,482.6691,481.801,482.3667,14785.0
2023-07-20 11:00:00,494.43,494.87,494.29,494.62,5402.0,482.2497,482.6789,482.1132,482.435,5402.0
2023-07-20 11:10:00,494.64,494.92,494.48,494.61,6625.0,482.4545,482.7276,482.2985,482.4253,6625.0
2023-07-20 11:20:00,494.67,494.81,494.22,494.34,10824.0,482.4838,482.6203,482.0449,482.1619,10824.0
2023-07-20 11:30:00,494.28,494.81,494.18,494.61,12345.0,482.1034,482.6203,482.0059,482.4253,12345.0
2023-07-20 11:40:00,494.72,495.0,494.07,494.1,14832.0,482.5326,482.8057,481.8986,481.9278,14832.0
2023-07-20 11:50:00,494.12,495.05,494.12,494.9,4074.0,481.9473,482.8544,481.9473,482.7081,4074.0
2023-07-20 12:00:00,494.94,495.73,494.89,495.73,33983.0,482.7471,483.5177,482.6984,483.5177,33983.0
2023-07-20 12:10:00,495.65,496.14,495.52,495.74,24559.0,483.4396,483.9176,483.3129,483.5274,24559.0
2023-07-20 12:20:00,495.79,495.79,494.99,495.37,1610.0,483.5762,483.5762,482.7959,483.1665,1610.0
2023-07-20 12:30:00,495.04,495.12,494.25,494.35,4614.0,482.8447,482.9227,482.0741,482.1717,4614.0
2023-07-20 12:40:00,494.31,495.06,494.23,495.06,2598.0,482.1327,482.8642,482.0546,482.8642,2598.0
2023-07-20 12:50:00,495.21,495.32,494.77,494.84,6274.0,483.0105,483.1178,482.5813,482.6496,6274.0
2023-07-20 13:00:00,494.82,494.88,494.44,494.56,16760.0,482.6301,482.6886,482.2595,482.3765,16760.0
2023-07-20 13:10:00,494.53,494.89,494.24,494.27,7967.0,482.3472,482.6984,482.0644,482.0936,7967.0
2023-07-20 13:20:00,494.29,494.91,494.28,494.87,13321.0,482.1132,482.7179,482.1034,482.6789,13321.0
2023-07-20 13:30:00,494.82,495.17,494.33,494.4,8124.0,482.6301,482.9715,482.1522,482.2204,8124.0
2023-07-20 13:40:00,494.3,494.74,494.3,494.71,7909.0,482.1229,482.5521,482.1229,482.5228,7909.0
2023-07-20 13:50:00,494.72,494.87,494.47,494.65,28525.0,482.5326,482.6789,482.2887,482.4643,28525.0
2023-07-20 14:00:00,494.65,495.1,494.38,494.92,26465.0,482.4643,482.9032,482.2009,482.7276,26465.0
2023-07-20 14:10:00,494.83,495.11,494.34,494.38,12305.0,482.6398,482.913,482.1619,482.2009,12305.0
2023-07-20 14:20:00,494.2,494.92,493.94,493.94,13773.0,482.0254,482.7276,481.7718,481.7718,13773.0
2023-07-20 14:30:00,493.94,495.26,493.92,495.17,29911.0,481.7718,483.0593,481.7523,482.9715,29911.0
2023-07-20 14:40:00,495.16,495.49,494.75,495.38,13154.0,482.9617,483.2836,482.5618,483.1763,13154.0
2023-07-20 14:50:00,495.36,495.58,495.19,495.35,11071.0,483.1568,483.3714,482.991,483.147,11071.0
2023-07-20 15:00:00,495.35,495.57,494.96,495.18,16591.0,483.147,483.3616,482.7666,482.9812,16591.0
2023-07-20 15:10:00,495.28,495.64,494.87,494.96,10364.0,483.0788,483.4299,482.6789,482.7666,10364.0
2023-07-20 15:20:00,494.91,495.25,494.64,494.73,6237.0,482.7179,483.0495,482.4545,482.5423,6237.0
2023-07-20 15:30:00,494.78,495.22,494.67,494.78,17142.0,482.5911,483.0202,482.4838,482.5911,17142.0
2023-07-20 15:40:00,494.89,495.04,494.62,494.72,12998.0,482.6984,482.8447,482.435,482.5326,12998.0
2023-07-20 15:50:00,494.78,495.3,494.57,494.98,78947.0,482.5911,483.0983,482.3863,482.7862,78947.0
2023-07-21 09:30:00,497.78,497.78,495.42,496.29,20684.0,485.5172,485.5172,483.2153,484.0639,20684.0
2023-07-21 09:40:00,496.55,496.55,494.02,494.39,16393.0,484.3175,484.3175,481.8498,482.2107,16393.0
2023-07-21 09:50:00,494.44,494.76,493.35,494.46,19791.0,482.2595,482.5716,481.1963,482.279,19791.0
2023-07-21 10:00:00,494.49,494.8,493.84,494.74,18103.0,482.3082,482.6106,481.6742,482.5521,18103.0
2023-07-21 10:10:00,494.82,495.95,494.8,495.72,7731.0,482.6301,483.7323,482.6106,483.5079,7731.0
2023-07-21 10:20:00,495.8,495.95,494.36,494.59,13240.0,483.586,483.7323,482.1814,482.4058,13240.0
2023-07-21 10:30:00,494.49,495.66,494.35,495.4,9171.0,482.3082,483.4494,482.1717,483.1958,9171.0
2023-07-21 10:40:00,495.48,496.07,494.99,495.19,3800.0,483.2738,483.8493,482.7959,482.991,3800.0
2023-07-21 10:50:00,495.32,495.51,494.97,495.44,5724.0,483.1178,483.3031,482.7764,483.2348,5724.0
2023-07-21 11:00:00,495.57,496.01,495.21,495.77,7282.0,483.3616,483.7908,483.0105,483.5567,7282.0
2023-07-21 11:10:00,495.72,495.9,495.26,495.9,3617.0,483.5079,483.6835,483.0593,483.6835,3617.0
2023-07-21 11:20:00,495.82,495.86,495.4,495.81,6407.0,483.6055,483.6445,483.1958,483.5957,6407.0
2023-07-21 11:30:00,495.8,495.92,495.52,495.64,4426.0,483.586,483.703,483.3129,483.4299,4426.0
2023-07-21 11:40:00,495.76,496.22,495.53,496.21,3778.0,483.5469,483.9956,483.3226,483.9859,3778.0
2023-07-21 11:50:00,496.33,496.33,495.59,495.84,2294.0,484.1029,484.1029,483.3811,483.625,2294.0
2023-07-21 12:00:00,495.88,495.88,495.28,495.58,4178.0,483.664,483.664,483.0788,483.3714,4178.0
2023-07-21 12:10:00,495.53,495.7,495.27,495.56,3497.0,483.3226,483.4884,483.069,483.3519,3497.0
2023-07-21 12:20:00,495.51,495.77,495.13,495.19,4271.0,483.3031,483.5567,482.9325,482.991,4271.0
2023-07-21 12:30:00,495.19,495.41,494.79,494.79,3950.0,482.991,483.2056,482.6008,482.6008,3950.0
2023-07-21 12:40:00,494.7,494.75,494.04,494.05,5094.0,482.5131,482.5618,481.8693,481.8791,5094.0
2023-07-21 12:50:00,494.18,494.58,494.18,494.5,1576.0,482.0059,482.396,482.0059,482.318,1576.0
2023-07-21 13:00:00,494.91,495.34,494.9,495.27,1900.0,482.7179,483.1373,482.7081,483.069,1900.0
2023-07-21 13:10:00,495.41,495.41,495.25,495.38,1797.0,483.2056,483.2056,483.0495,483.1763,1797.0
2023-07-21 13:20:00,495.33,495.33,495.1,495.12,851.0,483.1275,483.1275,482.9032,482.9227,851.0
2023-07-21 13:30:00,495.15,495.47,495.15,495.37,2500.0,482.952,483.2641,482.952,483.1665,2500.0
2023-07-21 13:40:00,495.19,495.29,495.13,495.29,1200.0,482.991,483.0885,482.9325,483.0885,1200.0
2023-07-21 13:50:00,495.27,495.46,495.2,495.34,2170.0,483.069,483.2543,483.0007,483.1373,2170.0
2023-07-21 14:00:00,495.17,495.25,494.74,495.0,2100.0,482.9715,483.0495,482.5521,482.8057,2100.0
2023-07-21 14:10:00,495.04,495.13,494.46,494.63,5617.0,482.8447,482.9325,482.279,482.4448,5617.0
2023-07-21 14:20:00,494.68,494.74,494.47,494.63,4020.0,482.4935,482.5521,482.2887,482.4448,4020.0
2023-07-21 14:30:00,494.55,494.82,494.4,494.82,7204.0,482.3667,482.6301,482.2204,482.6301,7204.0
2023-07-21 14:40:00,494.88,495.23,494.88,495.12,4154.0,482.6886,483.03,482.6886,482.9227,4154.0
2023-07-21 14:50:00,495.05,495.23,494.67,494.74,8702.0,482.8544,483.03,482.4838,482.5521,8702.0
2023-07-21 15:00:00,494.81,494.88,493.89,493.89,22447.0,482.6203,482.6886,481.723,481.723,22447.0
2023-07-21 15:10:00,493.79,494.59,493.75,494.59,8702.0,481.6255,482.4058,481.5865,482.4058,8702.0
2023-07-21 15:20:00,494.6,494.67,494.27,494.58,3648.0,482.4155,482.4838,482.0936,482.396,3648.0
2023-07-21 15:30:00,494.61,494.79,494.49,494.58,5688.0,482.4253,482.6008,482.3082,482.396,5688.0
2023-07-21 15:40:00,494.63,494.65,494.26,494.27,12162.0,482.4448,482.4643,482.0839,482.0936,12162.0
2023-07-21 15:50:00,494.15,494.57,493.78,493.87,66378.0,481.9766,482.3863,481.6157,481.7035,66378.0
2023-07-24 09:30:00,493.48,496.69,493.48,496.43,21023.0,481.3231,484.454,481.3231,484.2004,21023.0
2023-07-24 09:40:00,496.78,497.28,496.04,496.19,13636.0,484.5418,485.0295,483.82,483.9663,13636.0
2023-07-24 09:50:00,495.97,496.14,494.11,494.48,36879.0,483.7518,483.9176,481.9376,482.2985,36879.0
2023-07-24 10:00:00,494.53,494.8,493.53,494.74,31823.0,482.3472,482.6106,481.3719,482.5521,31823.0
2023-07-24 10:10:00,494.67,494.79,493.68,493.94,25232.0,482.4838,482.6008,481.5182,481.7718,25232.0
2023-07-24 10:20:00,494.1,494.17,493.4,493.68,31650.0,481.9278,481.9961,481.2451,481.5182,31650.0
2023-07-24 10:30:00,493.79,494.24,492.97,493.93,18498.0,481.6255,482.0644,480.8257,481.762,18498.0
2023-07-24 10:40:00,493.9,494.3,493.44,494.3,3948.0,481.7328,482.1229,481.2841,482.1229,3948.0
2023-07-24 10:50:00,494.28,494.42,493.45,493.5,9400.0,482.1034,482.2399,481.2938,481.3426,9400.0
2023-07-24 11:00:00,493.7,493.88,493.26,493.58,10564.0,481.5377,481.7133,481.1085,481.4206,10564.0
2023-07-24 11:10:00,493.41,493.79,493.4,493.56,4639.0,481.2548,481.6255,481.2451,481.4011,4639.0
2023-07-24 11:20:00,493.62,494.44,493.62,494.42,5350.0,481.4597,482.2595,481.4597,482.2399,5350.0
2023-07-24 11:30:00,494.5,494.8,494.06,494.42,10087.0,482.318,482.6106,481.8888,482.2399,10087.0
2023-07-24 11:40:00,494.38,494.41,494.18,494.3,5751.0,482.2009,482.2302,482.0059,482.1229,5751.0
2023-07-24 11:50:00,494.37,495.17,494.37,495.04,2920.0,482.1912,482.9715,482.1912,482.8447,2920.0
2023-07-24 12:00:00,495.44,495.77,495.24,495.24,4156.0,483.2348,483.5567,483.0397,483.0397,4156.0
2023-07-24 12:10:00,494.97,494.97,494.67,494.67,1560.0,482.7764,482.7764,482.4838,482.4838,1560.0
2023-07-24 12:20:00,494.67,495.1,494.67,495.09,1417.0,482.4838,482.9032,482.4838,482.8934,1417.0
2023-07-24 12:30:00,495.13,495.13,494.76,495.08,1660.0,482.9325,482.9325,482.5716,482.8837,1660.0
2023-07-24 12:40:00,495.04,495.08,494.59,494.59,4125.0,482.8447,482.8837,482.4058,482.4058,4125.0
2023-07-24 12:50:00,494.52,495.15,494.4,495.09,4750.0,482.3375,482.952,482.2204,482.8934,4750.0
2023-07-24 13:00:00,494.97,494.97,494.66,494.81,3198.0,482.7764,482.7764,482.474,482.6203,3198.0
2023-07-24 13:10:00,494.88,495.36,494.79,495.21,1830.0,482.6886,483.1568,482.6008,483.0105,1830.0
2023-07-24 13:20:00,495.19,495.32,494.91,495.32,2019.0,482.991,483.1178,482.7179,483.1178,2019.0
2023-07-24 13:30:00,495.37,495.43,495.05,495.43,1984.0,483.1665,483.2251,482.8544,483.2251,1984.0
2023-07-24 13:40:00,495.36,495.38,495.12,495.12,1200.0,483.1568,483.1763,482.9227,482.9227,1200.0
2023-07-24 13:50:00,495.04,495.06,494.86,494.97,1500.0,482.8447,482.8642,482.6691,482.7764,1500.0
2023-07-24 14:00:00,495.04,495.49,495.03,495.49,5727.0,482.8447,483.2836,482.8349,483.2836,5727.0
2023-07-24 14:10:00,495.52,495.52,495.26,495.39,2603.0,483.3129,483.3129,483.0593,483.1861,2603.0
2023-07-24 14:20:00,495.09,495.25,495.08,495.14,2029.0,482.8934,483.0495,482.8837,482.9422,2029.0
2023-07-24 14:30:00,495.0,495.02,494.57,494.58,1500.0,482.8057,482.8252,482.3863,482.396,1500.0
2023-07-24 14:40:00,494.43,494.51,494.16,494.5,1700.0,482.2497,482.3277,481.9864,482.318,1700.0
2023-07-24 14:50:00,494.61,494.79,494.57,494.69,1001.0,482.4253,482.6008,482.3863,482.5033,1001.0
2023-07-24 15:00:00,494.64,494.67,494.26,494.46,3200.0,482.4545,482.4838,482.0839,482.279,3200.0
2023-07-24 15:10:00,494.46,494.51,494.19,494.36,3400.0,482.279,482.3277,482.0156,482.1814,3400.0
2023-07-24 15:20:00,494.32,494.39,493.78,493.78,3391.0,482.1424,482.2107,481.6157,481.6157,3391.0
2023-07-24 15:30:00,493.69,494.27,493.68,494.11,3585.0,481.5279,482.0936,481.5182,481.9376,3585.0
2023-07-24 15:40:00,494.12,494.76,494.12,494.41,6294.0,481.9473,482.5716,481.9473,482.2302,6294.0
2023-07-24 15:50:00,494.49,494.62,494.1,494.53,27613.0,482.3082,482.435,481.9278,482.3472,27613.0
2023-07-25 09:30:00,493.26,495.12,492.96,495.12,33762.0,481.1085,482.9227,480.8159,482.9227,33762.0
2023-07-25 09:40:00,495.38,495.59,493.93,494.16,42282.0,483.1763,483.3811,481.762,481.9864,42282.0
2023-07-25 09:50:00,494.26,495.01,494.2,494.33,10229.0,482.0839,482.8154,482.0254,482.1522,10229.0
2023-07-25 10:00:00,494.61,495.68,494.61,495.68,3904.0,482.4253,483.4689,482.4253,483.4689,3904.0
2023-07-25 10:10:00,495.77,496.56,495.76,496.22,16448.0,483.5567,484.3272,483.5469,483.9956,16448.0
2023-07-25 10:20:00,496.37,496.97,496.27,496.49,26263.0,484.1419,484.7271,484.0444,484.259,26263.0
2023-07-25 10:30:00,496.23,496.33,495.78,495.78,17350.0,484.0054,484.1029,483.5664,483.5664,17350.0
2023-07-25 10:40:00,495.74,496.71,495.68,496.53,10139.0,483.5274,484.4735,483.4689,484.298,10139.0
2023-07-25 10:50:00,496.65,496.67,496.0,496.37,4513.0,484.415,484.4345,483.781,484.1419,4513.0
2023-07-25 11:00:00,496.36,496.36,495.37,495.47,11776.0,484.1322,484.1322,483.1665,483.2641,11776.0
2023-07-25 11:10:00,495.35,495.45,494.97,495.02,33772.0,483.147,483.2446,482.7764,482.8252,33772.0
2023-07-25 11:20:00,495.1,495.94,495.1,495.94,8864.0,482.9032,483.7225,482.9032,483.7225,8864.0
2023-07-25 11:30:00,496.05,496.12,495.86,496.1,8307.0,483.8298,483.8981,483.6445,483.8786,8307.0
2023-07-25 11:40:00,496.05,496.08,495.59,495.69,4971.0,483.8298,483.8591,483.3811,483.4787,4971.0
2023-07-25 11:50:00,495.69,495.69,495.26,495.65,5755.0,483.4787,483.4787,483.0593,483.4396,5755.0
2023-07-25 12:00:00,495.75,496.07,495.39,496.06,5510.0,483.5372,483.8493,483.1861,483.8395,5510.0
2023-07-25 12:10:00,496.04,496.11,495.78,495.96,2700.0,483.82,483.8883,483.5664,483.742,2700.0
2023-07-25 12:20:00,495.91,496.12,495.59,495.59,3819.0,483.6932,483.8981,483.3811,483.3811,3819.0
2023-07-25 12:30:00,495.64,495.96,495.63,495.96,4552.0,483.4299,483.742,483.4201,483.742,4552.0
2023-07-25 12:40:00,496.01,496.06,495.74,495.77,2740.0,483.7908,483.8395,483.5274,483.5567,2740.0
2023-07-25 12:50:00,495.82,496.17,495.82,496.14,8080.0,483.6055,483.9468,483.6055,483.9176,8080.0
2023-07-25 13:00:00,496.07,496.24,495.77,495.97,19144.0,483.8493,484.0151,483.5567,483.7518,19144.0
2023-07-25 13:10:00,496.04,496.2,495.76,496.19,9672.0,483.82,483.9761,483.5469,483.9663,9672.0
2023-07-25 13:20:00,496.26,496.52,496.25,496.29,12000.0,484.0346,484.2882,484.0249,484.0639,12000.0
2023-07-25 13:30:00,496.33,496.68,496.22,496.34,9637.0,484.1029,484.4443,483.9956,484.1127,9637.0
2023-07-25 13:40:00,496.31,496.69,496.3,496.54,11921.0,484.0834,484.454,484.0736,484.3077,11921.0
2023-07-25 13:50:00,496.49,496.76,496.49,496.76,10194.0,484.259,484.5223,484.259,484.5223,10194.0
2023-07-25 14:00:00,496.73,496.78,496.53,496.74,7612.0,484.493,484.5418,484.298,484.5028,7612.0
2023-07-25 14:10:00,496.77,497.19,496.64,497.05,5627.0,484.5321,484.9417,484.4053,484.8052,5627.0
2023-07-25 14:20:00,497.1,497.42,496.97,497.39,7457.0,484.8539,485.166,484.7271,485.1368,7457.0
2023-07-25 14:30:00,497.41,497.79,497.28,497.3,7514.0,485.1563,485.5269,485.0295,485.049,7514.0
2023-07-25 14:40:00,497.19,497.23,496.07,496.07,14844.0,484.9417,484.9807,483.8493,483.8493,14844.0
2023-07-25 14:50:00,496.08,496.52,496.05,496.19,6929.0,483.8591,484.2882,483.8298,483.9663,6929.0
2023-07-25 15:00:00,496.34,496.43,496.0,496.19,3975.0,484.1127,484.2004,483.781,483.9663,3975.0
2023-07-25 15:10:00,496.2,496.26,495.91,495.91,7096.0,483.9761,484.0346,483.6932,483.6932,7096.0
2023-07-25 15:20:00,495.93,496.22,495.93,496.08,3714.0,483.7128,483.9956,483.7128,483.8591,3714.0
2023-07-25 15:30:00,495.99,496.09,495.63,496.09,9373.0,483.7713,483.8688,483.4201,483.8688,9373.0
2023-07-25 15:40:00,496.13,496.18,495.76,495.87,12303.0,483.9078,483.9566,483.5469,483.6542,12303.0
2023-07-25 15:50:00,495.87,495.87,495.35,495.46,43916.0,483.6542,483.6542,483.147,483.2543,43916.0
2023-07-26 09:30:00,494.74,497.52,494.47,497.11,25943.0,482.5521,485.2636,482.2887,484.8637,25943.0
2023-07-26 09:40:00,497.17,498.49,496.58,496.61,28025.0,484.9222,486.2097,484.3467,484.376,28025.0
2023-07-26 09:50:00,496.81,497.35,496.45,496.46,13866.0,484.5711,485.0978,484.2199,484.2297,13866.0
2023-07-26 10:00:00,496.37,497.14,496.26,496.81,12021.0,484.1419,484.8929,484.0346,484.5711,12021.0
2023-07-26 10:10:00,496.74,497.01,496.35,496.58,3654.0,484.5028,484.7661,484.1224,484.3467,3654.0
2023-07-26 10:20:00,496.52,497.19,496.33,497.19,7477.0,484.2882,484.9417,484.1029,484.9417,7477.0
2023-07-26 10:30:00,497.15,497.15,496.05,496.56,4721.0,484.9027,484.9027,483.8298,484.3272,4721.0
2023-07-26 10:40:00,496.2,496.47,495.83,496.38,4669.0,483.9761,484.2394,483.6152,484.1517,4669.0
2023-07-26 10:50:00,496.13,496.47,496.06,496.13,5023.0,483.9078,484.2394,483.8395,483.9078,5023.0
2023-07-26 11:00:00,496.07,496.67,495.93,496.65,3358.0,483.8493,484.4345,483.7128,484.415,3358.0
2023-07-26 11:10:00,496.76,497.03,496.63,496.63,10971.0,484.5223,484.7857,484.3955,484.3955,10971.0
2023-07-26 11:20:00,496.51,496.59,496.23,496.43,5519.0,484.2785,484.3565,484.0054,484.2004,5519.0
2023-07-26 11:30:00,496.45,496.48,496.15,496.43,9480.0,484.2199,484.2492,483.9273,484.2004,9480.0
2023-07-26 11:40:00,496.52,496.52,496.11,496.21,3817.0,484.2882,484.2882,483.8883,483.9859,3817.0
2023-07-26 11:50:00,496.36,497.02,496.36,497.02,10150.0,484.1322,484.7759,484.1322,484.7759,10150.0
2023-07-26 12:00:00,497.02,497.1,496.57,496.68,11016.0,484.7759,484.8539,484.337,484.4443,11016.0
2023-07-26 12:10:00,496.65,497.24,496.65,497.18,3300.0,484.415,484.9905,484.415,484.932,3300.0
2023-07-26 12:20:00,497.25,497.42,497.21,497.27,3600.0,485.0002,485.166,484.9612,485.0197,3600.0
2023-07-26 12:30:00,497.21,497.41,497.0,497.0,2300.0,484.9612,485.1563,484.7564,484.7564,2300.0
2023-07-26 12:40:00,497.02,497.18,496.84,496.86,4526.0,484.7759,484.932,484.6003,484.6198,4526.0
2023-07-26 12:50:00,496.86,496.89,496.62,496.85,3924.0,484.6198,484.6491,484.3858,484.6101,3924.0
2023-07-26 13:00:00,496.87,497.27,496.85,497.27,4100.0,484.6296,485.0197,484.6101,485.0197,4100.0
2023-07-26 13:10:00,497.25,497.34,497.13,497.23,4557.0,485.0002,485.088,484.8832,484.9807,4557.0
2023-07-26 13:20:00,497.29,497.33,496.92,496.96,3400.0,485.0392,485.0783,484.6784,484.7174,3400.0
2023-07-26 13:30:00,496.85,496.9,496.66,496.9,2100.0,484.6101,484.6589,484.4248,484.6589,2100.0
2023-07-26 13:40:00,496.9,496.9,496.59,496.66,4470.0,484.6589,484.6589,484.3565,484.4248,4470.0
2023-07-26 13:50:00,496.59,496.68,496.43,496.52,3608.0,484.3565,484.4443,484.2004,484.2882,3608.0
2023-07-26 14:00:00,496.37,497.0,496.22,496.74,24075.0,484.1419,484.7564,483.9956,484.5028,24075.0
2023-07-26 14:10:00,496.68,496.93,496.5,496.75,5658.0,484.4443,484.6881,484.2687,484.5126,5658.0
2023-07-26 14:20:00,496.69,496.79,496.1,496.63,12432.0,484.454,484.5516,483.8786,484.3955,12432.0
2023-07-26 14:30:00,496.58,498.75,496.37,498.75,31400.0,484.3467,486.4633,484.1419,486.4633,31400.0
2023-07-26 14:40:00,498.7,499.41,498.12,498.53,41903.0,486.4145,487.107,485.8488,486.2487,41903.0
2023-07-26 14:50:00,498.39,499.0,498.21,498.49,12106.0,486.1121,486.7071,485.9366,486.2097,12106.0
2023-07-26 15:00:00,498.75,498.84,496.54,496.96,31678.0,486.4633,486.5511,484.3077,484.7174,31678.0
2023-07-26 15:10:00,496.7,497.36,496.08,496.58,15214.0,484.4638,485.1075,483.8591,484.3467,15214.0
2023-07-26 15:20:00,496.57,497.45,496.57,497.34,17849.0,484.337,485.1953,484.337,485.088,17849.0
2023-07-26 15:30:00,497.28,497.57,497.0,497.41,6369.0,485.0295,485.3123,484.7564,485.1563,6369.0
2023-07-26 15:40:00,497.47,498.34,497.47,497.97,26174.0,485.2148,486.0634,485.2148,485.7025,26174.0
2023-07-26 15:50:00,497.81,498.11,497.32,498.11,84057.0,485.5464,485.839,485.0685,485.839,84057.0
2023-07-27 09:30:00,500.78,500.78,498.5,499.25,28566.0,488.4433,488.4433,486.2194,486.951,28566.0
2023-07-27 09:40:00,499.09,499.18,497.87,498.17,13810.0,486.7949,486.8827,485.605,485.8976,13810.0
2023-07-27 09:50:00,498.31,498.84,497.48,498.34,23424.0,486.0341,486.5511,485.2246,486.0634,23424.0
2023-07-27 10:00:00,498.33,498.5,497.02,497.24,17561.0,486.0536,486.2194,484.7759,484.9905,17561.0
2023-07-27 10:10:00,497.29,497.84,496.86,497.58,14843.0,485.0392,485.5757,484.6198,485.3221,14843.0
2023-07-27 10:20:00,497.61,497.91,497.25,497.48,6544.0,485.3514,485.644,485.0002,485.2246,6544.0
2023-07-27 10:30:00,497.51,498.58,497.34,498.56,9062.0,485.2538,486.2975,485.088,486.278,9062.0
2023-07-27 10:40:00,498.35,498.42,497.63,497.87,7442.0,486.0731,486.1414,485.3709,485.605,7442.0
2023-07-27 10:50:00,497.92,497.98,497.18,497.19,15491.0,485.6537,485.7122,484.932,484.9417,15491.0
2023-07-27 11:00:00,497.32,497.63,496.49,496.6,9944.0,485.0685,485.3709,484.259,484.3662,9944.0
2023-07-27 11:10:00,496.55,496.83,496.21,496.78,9530.0,484.3175,484.5906,483.9859,484.5418,9530.0
2023-07-27 11:20:00,496.85,496.99,496.44,496.53,18754.0,484.6101,484.7466,484.2102,484.298,18754.0
2023-07-27 11:30:00,496.62,496.78,496.21,496.44,16315.0,484.3858,484.5418,483.9859,484.2102,16315.0
2023-07-27 11:40:00,496.26,496.31,495.64,495.76,8688.0,484.0346,484.0834,483.4299,483.5469,8688.0
2023-07-27 11:50:00,495.79,496.39,495.79,496.29,8532.0,483.5762,484.1614,483.5762,484.0639,8532.0
2023-07-27 12:00:00,496.38,497.05,496.25,497.05,13566.0,484.1517,484.8052,484.0249,484.8052,13566.0
2023-07-27 12:10:00,497.27,497.36,497.07,497.33,13600.0,485.0197,485.1075,484.8247,485.0783,13600.0
2023-07-27 12:20:00,497.25,497.76,497.25,497.76,17484.0,485.0002,485.4977,485.0002,485.4977,17484.0
2023-07-27 12:30:00,497.87,498.24,497.86,498.24,17452.0,485.605,485.9658,485.5952,485.9658,17452.0
2023-07-27 12:40:00,498.25,498.28,497.87,498.15,17018.0,485.9756,486.0049,485.605,485.8781,17018.0
2023-07-27 12:50:00,498.11,498.11,497.73,497.86,15862.0,485.839,485.839,485.4684,485.5952,15862.0
2023-07-27 13:00:00,498.01,498.2,496.75,497.4,12099.0,485.7415,485.9268,484.5126,485.1465,12099.0
2023-07-27 13:10:00,497.48,497.51,496.4,496.45,12576.0,485.2246,485.2538,484.1712,484.2199,12576.0
2023-07-27 13:20:00,496.16,496.2,495.69,495.69,5896.0,483.9371,483.9761,483.4787,483.4787,5896.0
2023-07-27 13:30:00,495.66,495.84,495.13,495.2,14317.0,483.4494,483.625,482.9325,483.0007,14317.0
2023-07-27 13:40:00,495.12,495.52,495.0,495.41,15463.0,482.9227,483.3129,482.8057,483.2056,15463.0
2023-07-27 13:50:00,495.22,495.4,494.82,495.28,8351.0,483.0202,483.1958,482.6301,483.0788,8351.0
2023-07-27 14:00:00,495.39,495.51,494.78,494.88,6043.0,483.1861,483.3031,482.5911,482.6886,6043.0
2023-07-27 14:10:00,494.66,494.66,493.5,494.1,9368.0,482.474,482.474,481.3426,481.9278,9368.0
2023-07-27 14:20:00,494.28,494.45,493.12,493.2,20750.0,482.1034,482.2692,480.972,481.05,20750.0
2023-07-27 14:30:00,493.16,493.19,491.98,492.27,11838.0,481.011,481.0403,479.8601,480.1429,11838.0
2023-07-27 14:40:00,492.3,492.76,492.16,492.54,10176.0,480.1722,480.6208,480.0356,480.4063,10176.0
2023-07-27 14:50:00,492.48,492.53,491.65,491.65,16520.0,480.3477,480.3965,479.5382,479.5382,16520.0
2023-07-27 15:00:00,491.79,491.93,491.28,491.75,13601.0,479.6747,479.8113,479.1773,479.6357,13601.0
2023-07-27 15:10:00,491.94,492.63,491.89,492.42,9765.0,479.821,480.494,479.7723,480.2892,9765.0
2023-07-27 15:20:00,492.45,492.58,491.72,491.78,16997.0,480.3185,480.4453,479.6065,479.665,16997.0
2023-07-27 15:30:00,491.74,492.38,491.55,491.55,13050.0,479.626,480.2502,479.4407,479.4407,13050.0
2023-07-27 15:40:00,491.66,491.66,490.81,490.96,11201.0,479.5479,479.5479,478.7189,478.8652,11201.0
2023-07-27 15:50:00,491.05,492.21,490.9,491.94,77356.0,478.953,480.0844,478.8067,479.821,77356.0
2023-07-28 09:30:00,496.0,497.37,494.84,495.96,21350.0,483.781,485.1173,482.6496,483.742,21350.0
2023-07-28 09:40:00,496.31,497.17,496.19,496.82,14121.0,484.0834,484.9222,483.9663,484.5808,14121.0
2023-07-28 09:50:00,496.83,497.09,496.48,496.88,22872.0,484.5906,484.8442,484.2492,484.6393,22872.0
2023-07-28 10:00:00,496.74,497.17,496.22,496.58,10342.0,484.5028,484.9222,483.9956,484.3467,10342.0
2023-07-28 10:10:00,496.62,497.63,496.54,497.29,11645.0,484.3858,485.3709,484.3077,485.0392,11645.0
2023-07-28 10:20:00,497.5,497.73,495.73,496.08,30047.0,485.2441,485.4684,483.5177,483.8591,30047.0
2023-07-28 10:30:00,496.24,496.32,495.47,495.67,36227.0,484.0151,484.0931,483.2641,483.4592,36227.0
2023-07-28 10:40:00,495.62,496.27,495.56,496.16,16571.0,483.4104,484.0444,483.3519,483.9371,16571.0
2023-07-28 10:50:00,496.32,496.5,495.8,496.33,18138.0,484.0931,484.2687,483.586,484.1029,18138.0
2023-07-28 11:00:00,496.39,496.39,495.64,495.87,19265.0,484.1614,484.1614,483.4299,483.6542,19265.0
2023-07-28 11:10:00,495.76,496.06,495.64,495.75,15230.0,483.5469,483.8395,483.4299,483.5372,15230.0
2023-07-28 11:20:00,495.69,496.77,495.69,496.34,32795.0,483.4787,484.5321,483.4787,484.1127,32795.0
2023-07-28 11:30:00,496.37,496.56,495.92,496.27,16506.0,484.1419,484.3272,483.703,484.0444,16506.0
2023-07-28 11:40:00,496.11,496.6,496.11,496.18,11906.0,483.8883,484.3662,483.8883,483.9566,11906.0
2023-07-28 11:50:00,496.14,496.45,495.75,496.19,7708.0,483.9176,484.2199,483.5372,483.9663,7708.0
2023-07-28 12:00:00,496.06,496.07,495.2,495.37,13866.0,483.8395,483.8493,483.0007,483.1665,13866.0
2023-07-28 12:10:00,495.39,496.23,495.32,496.1,8794.0,483.1861,484.0054,483.1178,483.8786,8794.0
2023-07-28 12:20:00,496.02,496.19,495.97,496.11,7192.0,483.8005,483.9663,483.7518,483.8883,7192.0
2023-07-28 12:30:00,496.27,496.51,496.12,496.29,2016.0,484.0444,484.2785,483.8981,484.0639,2016.0
2023-07-28 12:40:00,496.14,496.54,496.13,496.27,3049.0,483.9176,484.3077,483.9078,484.0444,3049.0
2023-07-28 12:50:00,496.42,496.62,496.11,496.22,10622.0,484.1907,484.3858,483.8883,483.9956,10622.0
2023-07-28 13:00:00,496.18,496.18,495.46,495.48,21287.0,483.9566,483.9566,483.2543,483.2738,21287.0
2023-07-28 13:10:00,495.45,495.86,495.43,495.67,5560.0,483.2446,483.6445,483.2251,483.4592,5560.0
2023-07-28 13:20:00,495.67,495.67,495.04,495.08,11152.0,483.4592,483.4592,482.8447,482.8837,11152.0
2023-07-28 13:30:00,495.1,495.15,494.31,494.64,20017.0,482.9032,482.952,482.1327,482.4545,20017.0
2023-07-28 13:40:00,494.5,494.52,493.87,494.02,13025.0,482.318,482.3375,481.7035,481.8498,13025.0
2023-07-28 13:50:00,493.94,495.42,493.94,495.4,8476.0,481.7718,483.2153,481.7718,483.1958,8476.0
2023-07-28 14:00:00,495.62,495.83,495.48,495.79,13673.0,483.4104,483.6152,483.2738,483.5762,13673.0
2023-07-28 14:10:00,495.87,495.87,495.46,495.61,6722.0,483.6542,483.6542,483.2543,483.4006,6722.0
2023-07-28 14:20:00,495.93,495.97,495.71,495.87,3570.0,483.7128,483.7518,483.4982,483.6542,3570.0
2023-07-28 14:30:00,495.82,495.93,495.44,495.47,4100.0,483.6055,483.7128,483.2348,483.2641,4100.0
2023-07-28 14:40:00,495.48,495.82,495.39,495.75,2502.0,483.2738,483.6055,483.1861,483.5372,2502.0
2023-07-28 14:50:00,495.66,496.03,495.65,495.65,3900.0,483.4494,483.8103,483.4396,483.4396,3900.0
2023-07-28 15:00:00,495.72,495.9,495.68,495.9,5435.0,483.5079,483.6835,483.4689,483.6835,5435.0
2023-07-28 15:10:00,495.8,496.11,495.8,496.11,1700.0,483.586,483.8883,483.586,483.8883,1700.0
2023-07-28 15:20:00,496.15,496.15,495.58,495.73,15568.0,483.9273,483.9273,483.3714,483.5177,15568.0
2023-07-28 15:30:00,495.5,495.98,495.5,495.81,5273.0,483.2933,483.7615,483.2933,483.5957,5273.0
2023-07-28 15:40:00,495.75,495.84,495.44,495.72,10903.0,483.5372,483.625,483.2348,483.5079,10903.0
2023-07-28 15:50:00,495.7,496.36,495.6,495.98,47791.0,483.4884,484.1322,483.3909,483.7615,47791.0
2023-07-31 09:30:00,497.17,498.46,496.33,496.84,36827.0,484.9222,486.1804,484.1029,484.6003,36827.0
2023-07-31 09:40:00,496.87,498.72,496.82,498.72,6704.0,484.6296,486.434,484.5808,486.434,6704.0
2023-07-31 09:50:00,499.0,499.29,497.45,498.16,36715.0,486.7071,486.99,485.1953,485.8878,36715.0
2023-07-31 10:00:00,498.21,498.24,497.84,498.11,4012.0,485.9366,485.9658,485.5757,485.839,4012.0
2023-07-31 10:10:00,498.12,499.06,498.06,498.69,3939.0,485.8488,486.7656,485.7903,486.4048,3939.0
2023-07-31 10:20:00,498.55,498.9,498.41,498.6,51703.0,486.2682,486.6096,486.1317,486.317,51703.0
2023-07-31 10:30:00,498.62,498.84,497.99,498.07,13712.0,486.3365,486.5511,485.722,485.8,13712.0
2023-07-31 10:40:00,498.1,498.49,497.71,497.89,10103.0,485.8293,486.2097,485.4489,485.6245,10103.0
2023-07-31 10:50:00,497.59,497.71,496.86,497.11,2694.0,485.3319,485.4489,484.6198,484.8637,2694.0
2023-07-31 11:00:00,497.27,497.73,496.94,497.66,6777.0,485.0197,485.4684,484.6979,485.4001,6777.0
2023-07-31 11:10:00,497.74,497.93,497.35,497.82,8792.0,485.4782,485.6635,485.0978,485.5562,8792.0
2023-07-31 11:20:00,497.92,497.92,497.53,497.83,2000.0,485.6537,485.6537,485.2733,485.5659,2000.0
2023-07-31 11:30:00,497.74,497.74,497.22,497.69,14719.0,485.4782,485.4782,484.971,485.4294,14719.0
2023-07-31 11:40:00,497.21,497.83,497.2,497.75,8514.0,484.9612,485.5659,484.9515,485.4879,8514.0
2023-07-31 11:50:00,497.89,497.89,497.13,497.3,7013.0,485.6245,485.6245,484.8832,485.049,7013.0
2023-07-31 12:00:00,497.45,497.48,497.04,497.05,1900.0,485.1953,485.2246,484.7954,484.8052,1900.0
2023-07-31 12:10:00,497.24,497.43,497.21,497.24,1379.0,484.9905,485.1758,484.9612,484.9905,1379.0
2023-07-31 12:20:00,497.23,497.59,497.12,497.33,4322.0,484.9807,485.3319,484.8734,485.0783,4322.0
2023-07-31 12:30:00,497.15,497.26,497.05,497.07,1100.0,484.9027,485.01,484.8052,484.8247,1100.0
2023-07-31 12:40:00,496.87,496.9,496.5,496.66,5069.0,484.6296,484.6589,484.2687,484.4248,5069.0
2023-07-31 12:50:00,496.58,496.62,496.35,496.53,3313.0,484.3467,484.3858,484.1224,484.298,3313.0
2023-07-31 13:00:00,496.44,496.73,496.06,496.73,2110.0,484.2102,484.493,483.8395,484.493,2110.0
2023-07-31 13:10:00,496.83,496.83,496.0,496.12,2552.0,484.5906,484.5906,483.781,483.8981,2552.0
2023-07-31 13:20:00,496.23,496.87,496.23,496.7,7439.0,484.0054,484.6296,484.0054,484.4638,7439.0
2023-07-31 13:30:00,496.81,497.29,496.8,497.23,7587.0,484.5711,485.0392,484.5613,484.9807,7587.0
2023-07-31 13:40:00,497.22,497.3,497.0,497.23,2300.0,484.971,485.049,484.7564,484.9807,2300.0
2023-07-31 13:50:00,497.09,497.2,496.97,497.17,2174.0,484.8442,484.9515,484.7271,484.9222,2174.0
2023-07-31 14:00:00,497.29,497.48,497.17,497.48,2756.0,485.0392,485.2246,484.9222,485.2246,2756.0
2023-07-31 14:10:00,497.36,497.36,497.16,497.16,2108.0,485.1075,485.1075,484.9125,484.9125,2108.0
2023-07-31 14:20:00,497.06,497.1,496.83,497.09,901.0,484.8149,484.8539,484.5906,484.8442,901.0
2023-07-31 14:30:00,497.17,497.34,497.07,497.27,8579.0,484.9222,485.088,484.8247,485.0197,8579.0
2023-07-31 14:40:00,497.18,497.32,497.03,497.31,3217.0,484.932,485.0685,484.7857,485.0588,3217.0
2023-07-31 14:50:00,497.29,497.56,497.19,497.56,10149.0,485.0392,485.3026,484.9417,485.3026,10149.0
2023-07-31 15:00:00,497.59,497.7,497.08,497.16,12165.0,485.3319,485.4391,484.8344,484.9125,12165.0
2023-07-31 15:10:00,497.12,497.28,497.01,497.25,4604.0,484.8734,485.0295,484.7661,485.0002,4604.0
2023-07-31 15:20:00,497.3,497.39,497.1,497.35,8241.0,485.049,485.1368,484.8539,485.0978,8241.0
2023-07-31 15:30:00,497.35,497.47,496.76,496.77,18173.0,485.0978,485.2148,484.5223,484.5321,18173.0
2023-07-31 15:40:00,496.74,497.27,496.67,496.95,24048.0,484.5028,485.0197,484.4345,484.7076,24048.0
2023-07-31 15:50:00,496.92,498.29,496.83,498.29,131873.0,484.6784,486.0146,484.5906,486.0146,131873.0
2023-08-01 09:30:00,495.18,497.12,494.03,496.24,50879.0,482.9812,484.8734,481.8596,484.0151,50879.0
2023-08-01 09:40:00,496.32,496.68,495.38,496.66,32446.0,484.0931,484.4443,483.1763,484.4248,32446.0
2023-08-01 09:50:00,496.42,497.51,496.39,497.48,12120.0,484.1907,485.2538,484.1614,485.2246,12120.0
2023-08-01 10:00:00,497.28,497.87,496.84,496.9,9234.0,485.0295,485.605,484.6003,484.6589,9234.0
2023-08-01 10:10:00,496.87,497.02,494.96,495.27,37173.0,484.6296,484.7759,482.7666,483.069,37173.0
2023-08-01 10:20:00,495.12,495.17,494.14,494.47,66213.0,482.9227,482.9715,481.9668,482.2887,66213.0
2023-08-01 10:30:00,494.2,494.77,494.02,494.66,11458.0,482.0254,482.5813,481.8498,482.474,11458.0
2023-08-01 10:40:00,494.71,495.18,494.4,495.04,7502.0,482.5228,482.9812,482.2204,482.8447,7502.0
2023-08-01 10:50:00,495.04,495.54,494.79,495.08,5265.0,482.8447,483.3324,482.6008,482.8837,5265.0
2023-08-01 11:00:00,495.14,495.18,494.73,495.11,7891.0,482.9422,482.9812,482.5423,482.913,7891.0
2023-08-01 11:10:00,495.26,495.3,494.46,494.85,9800.0,483.0593,483.0983,482.279,482.6594,9800.0
2023-08-01 11:20:00,494.82,495.31,494.64,495.31,6603.0,482.6301,483.108,482.4545,483.108,6603.0
2023-08-01 11:30:00,495.48,495.81,495.21,495.81,2599.0,483.2738,483.5957,483.0105,483.5957,2599.0
2023-08-01 11:40:00,495.62,495.67,495.29,495.4,1703.0,483.4104,483.4592,483.0885,483.1958,1703.0
2023-08-01 11:50:00,495.55,495.65,495.43,495.64,11907.0,483.3421,483.4396,483.2251,483.4299,11907.0
2023-08-01 12:00:00,495.79,495.79,495.13,495.35,5708.0,483.5762,483.5762,482.9325,483.147,5708.0
2023-08-01 12:10:00,495.43,495.48,495.22,495.24,5500.0,483.2251,483.2738,483.0202,483.0397,5500.0
2023-08-01 12:20:00,495.22,495.29,495.1,495.25,1219.0,483.0202,483.0885,482.9032,483.0495,1219.0
2023-08-01 12:30:00,495.13,495.7,495.12,495.7,2100.0,482.9325,483.4884,482.9227,483.4884,2100.0
2023-08-01 12:40:00,495.7,496.01,495.4,495.52,4422.0,483.4884,483.7908,483.1958,483.3129,4422.0
2023-08-01 12:50:00,495.34,495.75,495.16,495.66,4193.0,483.1373,483.5372,482.9617,483.4494,4193.0
2023-08-01 13:00:00,495.66,495.79,495.61,495.72,1590.0,483.4494,483.5762,483.4006,483.5079,1590.0
2023-08-01 13:10:00,495.73,495.9,495.57,495.74,1645.0,483.5177,483.6835,483.3616,483.5274,1645.0
2023-08-01 13:20:00,495.95,496.17,495.95,496.15,1671.0,483.7323,483.9468,483.7323,483.9273,1671.0
2023-08-01 13:30:00,496.25,496.26,496.03,496.06,1091.0,484.0249,484.0346,483.8103,483.8395,1091.0
2023-08-01 13:40:00,496.24,496.28,496.14,496.14,700.0,484.0151,484.0541,483.9176,483.9176,700.0
2023-08-01 13:50:00,496.17,496.43,496.17,496.24,2038.0,483.9468,484.2004,483.9468,484.0151,2038.0
2023-08-01 14:00:00,496.35,496.47,496.17,496.47,3977.0,484.1224,484.2394,483.9468,484.2394,3977.0
2023-08-01 14:10:00,496.51,496.82,496.3,496.71,2034.0,484.2785,484.5808,484.0736,484.4735,2034.0
2023-08-01 14:20:00,496.53,496.53,496.06,496.23,7485.0,484.298,484.298,483.8395,484.0054,7485.0
2023-08-01 14:30:00,496.39,496.47,496.18,496.47,2724.0,484.1614,484.2394,483.9566,484.2394,2724.0
2023-08-01 14:40:00,496.48,496.71,496.39,496.67,3170.0,484.2492,484.4735,484.1614,484.4345,3170.0
2023-08-01 14:50:00,496.67,496.69,496.27,496.54,7948.0,484.4345,484.454,484.0444,484.3077,7948.0
2023-08-01 15:00:00,496.55,497.0,496.55,496.97,4105.0,484.3175,484.7564,484.3175,484.7271,4105.0
2023-08-01 15:10:00,497.04,497.11,496.92,496.93,3202.0,484.7954,484.8637,484.6784,484.6881,3202.0
2023-08-01 15:20:00,497.04,497.1,496.72,496.81,3616.0,484.7954,484.8539,484.4833,484.5711,3616.0
2023-08-01 15:30:00,496.78,497.06,496.5,496.52,19157.0,484.5418,484.8149,484.2687,484.2882,19157.0
2023-08-01 15:40:00,496.55,496.91,496.33,496.91,9969.0,484.3175,484.6686,484.1029,484.6686,9969.0
2023-08-01 15:50:00,496.98,497.35,496.89,497.02,42888.0,484.7369,485.0978,484.6491,484.7759,42888.0
2023-08-02 09:30:00,491.72,492.59,490.53,492.59,67099.0,479.6065,480.455,478.4458,480.455,67099.0
2023-08-02 09:40:00,492.68,493.85,492.25,493.53,29561.0,480.5428,481.684,480.1234,481.3719,29561.0
2023-08-02 09:50:00,493.47,493.53,492.88,492.92,17255.0,481.3134,481.3719,480.7379,480.7769,17255.0
2023-08-02 10:00:00,493.38,493.6,492.29,492.29,8075.0,481.2256,481.4402,480.1624,480.1624,8075.0
2023-08-02 10:10:00,492.36,492.79,490.99,491.31,25113.0,480.2307,480.6501,478.8944,479.2066,25113.0
2023-08-02 10:20:00,491.4,492.36,491.33,491.91,9820.0,479.2943,480.2307,479.2261,479.7918,9820.0
2023-08-02 10:30:00,491.96,492.48,491.31,491.32,10350.0,479.8406,480.3477,479.2066,479.2163,10350.0
2023-08-02 10:40:00,491.22,491.66,490.16,490.22,12472.0,479.1188,479.5479,478.0849,478.1434,12472.0
2023-08-02 10:50:00,490.12,490.48,489.65,489.91,13270.0,478.0459,478.397,477.5875,477.8411,13270.0
2023-08-02 11:00:00,489.87,490.12,489.66,490.04,16884.0,477.802,478.0459,477.5972,477.9679,16884.0
2023-08-02 11:10:00,490.15,490.35,489.75,489.85,8391.0,478.0751,478.2702,477.685,477.7825,8391.0
2023-08-02 11:20:00,489.83,490.8,489.77,490.8,13757.0,477.763,478.7091,477.7045,478.7091,13757.0
2023-08-02 11:30:00,490.76,491.42,490.52,490.93,17606.0,478.6701,479.3139,478.436,478.8359,17606.0
2023-08-02 11:40:00,490.82,490.86,490.44,490.66,7284.0,478.7286,478.7677,478.358,478.5726,7284.0
2023-08-02 11:50:00,490.54,490.84,490.37,490.38,9446.0,478.4555,478.7481,478.2897,478.2995,9446.0
2023-08-02 12:00:00,490.48,490.6,489.79,489.81,4704.0,478.397,478.5141,477.724,477.7435,4704.0
2023-08-02 12:10:00,489.8,490.84,489.71,490.83,25840.0,477.7338,478.7481,477.646,478.7384,25840.0
2023-08-02 12:20:00,490.91,490.91,490.35,490.57,7085.0,478.8164,478.8164,478.2702,478.4848,7085.0
2023-08-02 12:30:00,490.67,491.62,490.52,491.62,43462.0,478.5823,479.5089,478.436,479.5089,43462.0
2023-08-02 12:40:00,491.63,492.05,491.32,491.92,12671.0,479.5187,479.9283,479.2163,479.8015,12671.0
2023-08-02 12:50:00,491.77,491.77,491.2,491.44,7166.0,479.6552,479.6552,479.0993,479.3334,7166.0
2023-08-02 13:00:00,491.5,491.93,491.49,491.73,4403.0,479.3919,479.8113,479.3821,479.6162,4403.0
2023-08-02 13:10:00,491.87,492.04,491.61,491.95,2400.0,479.7528,479.9186,479.4992,479.8308,2400.0
2023-08-02 13:20:00,491.94,491.94,491.57,491.71,1499.0,479.821,479.821,479.4602,479.5967,1499.0
2023-08-02 13:30:00,491.91,492.42,491.91,492.31,29910.0,479.7918,480.2892,479.7918,480.1819,29910.0
2023-08-02 13:40:00,492.24,492.26,491.84,492.1,5884.0,480.1137,480.1332,479.7235,479.9771,5884.0
2023-08-02 13:50:00,491.93,492.06,491.77,492.06,5310.0,479.8113,479.9381,479.6552,479.9381,5310.0
2023-08-02 14:00:00,492.0,492.2,491.8,491.98,2100.0,479.8796,480.0746,479.6845,479.8601,2100.0
2023-08-02 14:10:00,492.14,492.29,491.77,492.17,4806.0,480.0161,480.1624,479.6552,480.0454,4806.0
2023-08-02 14:20:00,492.03,492.1,491.87,491.96,4250.0,479.9088,479.9771,479.7528,479.8406,4250.0
2023-08-02 14:30:00,491.94,492.17,491.78,491.9,6190.0,479.821,480.0454,479.665,479.782,6190.0
2023-08-02 14:40:00,491.87,491.91,491.49,491.73,4771.0,479.7528,479.7918,479.3821,479.6162,4771.0
2023-08-02 14:50:00,492.0,492.0,491.75,491.86,4429.0,479.8796,479.8796,479.6357,479.743,4429.0
2023-08-02 15:00:00,492.04,492.18,491.84,491.85,3950.0,479.9186,480.0551,479.7235,479.7333,3950.0
2023-08-02 15:10:00,491.91,491.97,491.46,491.58,7344.0,479.7918,479.8503,479.3529,479.4699,7344.0
2023-08-02 15:20:00,491.74,491.93,490.64,490.64,10609.0,479.626,479.8113,478.5531,478.5531,10609.0
2023-08-02 15:30:00,490.8,491.44,490.68,491.3,7787.0,478.7091,479.3334,478.5921,479.1968,7787.0
2023-08-02 15:40:00,491.29,491.94,491.13,491.76,26448.0,479.1871,479.821,479.031,479.6455,26448.0
2023-08-02 15:50:00,491.76,491.95,491.3,491.37,141926.0,479.6455,479.8308,479.1968,479.2651,141926.0
2023-08-03 09:30:00,488.56,489.51,487.08,488.46,85895.0,476.5243,477.4509,475.0808,476.4268,85895.0
2023-08-03 09:40:00,488.21,488.55,487.0,488.13,43570.0,476.1829,476.5146,475.0027,476.1049,43570.0
2023-08-03 09:50:00,487.97,488.54,487.66,487.72,41375.0,475.9488,476.5048,475.6465,475.705,41375.0
2023-08-03 10:00:00,487.44,488.3,487.43,487.86,39988.0,475.4319,476.2707,475.4221,475.8416,39988.0
2023-08-03 10:10:00,487.77,488.25,486.83,487.98,27174.0,475.7538,476.2219,474.8369,475.9586,27174.0
2023-08-03 10:20:00,488.24,488.46,486.82,486.82,26517.0,476.2122,476.4268,474.8272,474.8272,26517.0
2023-08-03 10:30:00,486.77,487.43,486.65,487.1,13678.0,474.7784,475.4221,474.6614,475.1003,13678.0
2023-08-03 10:40:00,486.88,487.57,486.87,487.51,28185.0,474.8857,475.5587,474.8759,475.5002,28185.0
2023-08-03 10:50:00,487.48,488.14,487.06,487.93,21569.0,475.4709,476.1147,475.0613,475.9098,21569.0
2023-08-03 11:00:00,487.82,488.2,487.53,487.63,9589.0,475.8025,476.1732,475.5197,475.6172,9589.0
2023-08-03 11:10:00,487.75,488.47,487.59,488.33,23870.0,475.7343,476.4365,475.5782,476.3,23870.0
2023-08-03 11:20:00,488.41,489.27,488.41,489.12,15648.0,476.378,477.2168,476.378,477.0705,15648.0
2023-08-03 11:30:00,489.12,489.12,488.47,488.56,18680.0,477.0705,477.0705,476.4365,476.5243,18680.0
2023-08-03 11:40:00,488.53,489.15,488.5,488.79,4734.0,476.4951,477.0998,476.4658,476.7486,4734.0
2023-08-03 11:50:00,489.02,489.72,489.02,489.44,13720.0,476.973,477.6557,476.973,477.3826,13720.0
2023-08-03 12:00:00,489.36,489.52,489.23,489.5,3381.0,477.3046,477.4607,477.1778,477.4412,3381.0
2023-08-03 12:10:00,489.46,489.92,489.42,489.89,2664.0,477.4021,477.8508,477.3631,477.8215,2664.0
2023-08-03 12:20:00,489.88,489.98,489.42,489.72,4911.0,477.8118,477.9093,477.3631,477.6557,4911.0
2023-08-03 12:30:00,490.03,490.26,489.86,490.26,4500.0,477.9581,478.1824,477.7923,478.1824,4500.0
2023-08-03 12:40:00,490.33,491.27,490.33,491.27,3301.0,478.2507,479.1676,478.2507,479.1676,3301.0
2023-08-03 12:50:00,491.35,491.43,491.12,491.26,3500.0,479.2456,479.3236,479.0212,479.1578,3500.0
2023-08-03 13:00:00,491.45,491.64,490.78,490.94,16471.0,479.3431,479.5284,478.6896,478.8457,16471.0
2023-08-03 13:10:00,491.1,491.28,490.87,491.03,3000.0,479.0017,479.1773,478.7774,478.9335,3000.0
2023-08-03 13:20:00,491.25,491.68,491.25,491.4,1877.0,479.148,479.5674,479.148,479.2943,1877.0
2023-08-03 13:30:00,491.62,491.62,490.29,490.74,41291.0,479.5089,479.5089,478.2117,478.6506,41291.0
2023-08-03 13:40:00,490.67,490.69,490.18,490.66,4064.0,478.5823,478.6018,478.1044,478.5726,4064.0
2023-08-03 13:50:00,490.55,490.55,489.83,489.96,7978.0,478.4653,478.4653,477.763,477.8898,7978.0
2023-08-03 14:00:00,489.98,490.45,489.75,490.21,1837.0,477.9093,478.3678,477.685,478.1337,1837.0
2023-08-03 14:10:00,490.11,490.62,490.07,490.57,2324.0,478.0361,478.5336,477.9971,478.4848,2324.0
2023-08-03 14:20:00,490.65,490.84,490.54,490.69,3200.0,478.5628,478.7481,478.4555,478.6018,3200.0
2023-08-03 14:30:00,490.62,490.66,489.76,489.98,4846.0,478.5336,478.5726,477.6947,477.9093,4846.0
2023-08-03 14:40:00,490.13,490.47,490.13,490.24,2757.0,478.0556,478.3873,478.0556,478.1629,2757.0
2023-08-03 14:50:00,490.32,490.63,490.32,490.48,5618.0,478.241,478.5433,478.241,478.397,5618.0
2023-08-03 15:00:00,490.51,490.57,490.18,490.35,12020.0,478.4263,478.4848,478.1044,478.2702,12020.0
2023-08-03 15:10:00,490.33,490.33,489.55,490.14,13795.0,478.2507,478.2507,477.4899,478.0654,13795.0
2023-08-03 15:20:00,490.09,490.37,490.09,490.14,10948.0,478.0166,478.2897,478.0166,478.0654,10948.0
2023-08-03 15:30:00,490.12,490.47,490.04,490.13,13545.0,478.0459,478.3873,477.9679,478.0556,13545.0
2023-08-03 15:40:00,490.08,490.26,489.63,489.63,12883.0,478.0069,478.1824,477.568,477.568,12883.0
2023-08-03 15:50:00,489.72,490.25,489.44,489.67,58484.0,477.6557,478.1727,477.3826,477.607,58484.0
2023-08-04 09:30:00,491.24,492.15,489.05,490.2,61094.0,479.1383,480.0259,477.0022,478.1239,61094.0
2023-08-04 09:40:00,490.41,492.35,490.08,492.08,23115.0,478.3287,480.2209,478.0069,479.9576,23115.0
2023-08-04 09:50:00,492.12,492.38,490.37,490.87,42633.0,479.9966,480.2502,478.2897,478.7774,42633.0
2023-08-04 10:00:00,490.81,491.13,489.06,489.58,31452.0,478.7189,479.031,477.012,477.5192,31452.0
2023-08-04 10:10:00,489.9,491.4,489.9,491.34,13214.0,477.8313,479.2943,477.8313,479.2358,13214.0
2023-08-04 10:20:00,491.42,492.32,491.21,492.17,30921.0,479.3139,480.1917,479.109,480.0454,30921.0
2023-08-04 10:30:00,492.27,492.88,492.27,492.84,23344.0,480.1429,480.7379,480.1429,480.6989,23344.0
2023-08-04 10:40:00,492.72,493.2,492.66,493.2,11557.0,480.5818,481.05,480.5233,481.05,11557.0
2023-08-04 10:50:00,493.03,493.25,492.74,493.2,10691.0,480.8842,481.0988,480.6013,481.05,10691.0
2023-08-04 11:00:00,493.44,493.44,492.41,492.41,8652.0,481.2841,481.2841,480.2795,480.2795,8652.0
2023-08-04 11:10:00,492.54,492.77,492.38,492.48,3900.0,480.4063,480.6306,480.2502,480.3477,3900.0
2023-08-04 11:20:00,492.57,493.33,492.5,493.33,9561.0,480.4355,481.1768,480.3672,481.1768,9561.0
2023-08-04 11:30:00,493.36,493.46,493.01,493.18,23733.0,481.2061,481.3036,480.8647,481.0305,23733.0
2023-08-04 11:40:00,493.13,493.9,493.12,493.26,7155.0,480.9817,481.7328,480.972,481.1085,7155.0
2023-08-04 11:50:00,493.33,493.44,493.16,493.25,7366.0,481.1768,481.2841,481.011,481.0988,7366.0
2023-08-04 12:00:00,493.47,493.73,493.04,493.13,4200.0,481.3134,481.5669,480.8939,480.9817,4200.0
2023-08-04 12:10:00,493.15,493.9,493.11,493.9,5264.0,481.0012,481.7328,480.9622,481.7328,5264.0
2023-08-04 12:20:00,493.94,494.4,493.61,494.4,12247.0,481.7718,482.2204,481.4499,482.2204,12247.0
2023-08-04 12:30:00,494.48,494.48,494.21,494.48,3400.0,482.2985,482.2985,482.0351,482.2985,3400.0
2023-08-04 12:40:00,494.51,494.63,494.39,494.59,3858.0,482.3277,482.4448,482.2107,482.4058,3858.0
2023-08-04 12:50:00,494.56,494.81,494.51,494.58,3949.0,482.3765,482.6203,482.3277,482.396,3949.0
2023-08-04 13:00:00,494.62,494.62,494.18,494.4,4191.0,482.435,482.435,482.0059,482.2204,4191.0
2023-08-04 13:10:00,494.11,494.43,494.11,494.22,4057.0,481.9376,482.2497,481.9376,482.0449,4057.0
2023-08-04 13:20:00,494.24,494.32,493.74,493.8,11938.0,482.0644,482.1424,481.5767,481.6352,11938.0
2023-08-04 13:30:00,493.87,494.08,493.71,493.77,10084.0,481.7035,481.9083,481.5474,481.606,10084.0
2023-08-04 13:40:00,493.61,493.75,493.46,493.57,4615.0,481.4499,481.5865,481.3036,481.4109,4615.0
2023-08-04 13:50:00,493.5,493.52,492.58,492.75,17351.0,481.3426,481.3621,480.4453,480.6111,17351.0
2023-08-04 14:00:00,492.66,492.66,491.35,491.35,56714.0,480.5233,480.5233,479.2456,479.2456,56714.0
2023-08-04 14:10:00,491.38,492.12,491.05,491.34,19100.0,479.2748,479.9966,478.953,479.2358,19100.0
2023-08-04 14:20:00,491.27,491.27,490.17,490.4,13574.0,479.1676,479.1676,478.0946,478.319,13574.0
2023-08-04 14:30:00,490.3,490.64,489.53,489.63,24300.0,478.2214,478.5531,477.4704,477.568,24300.0
2023-08-04 14:40:00,489.58,489.94,489.16,489.44,22817.0,477.5192,477.8703,477.1095,477.3826,22817.0
2023-08-04 14:50:00,489.48,490.19,488.97,489.45,34604.0,477.4216,478.1142,476.9242,477.3924,34604.0
2023-08-04 15:00:00,489.39,489.8,488.94,489.0,14800.0,477.3339,477.7338,476.8949,476.9535,14800.0
2023-08-04 15:10:00,489.01,489.94,489.01,489.53,15650.0,476.9632,477.8703,476.9632,477.4704,15650.0
2023-08-04 15:20:00,489.5,489.72,489.16,489.66,11503.0,477.4412,477.6557,477.1095,477.5972,11503.0
2023-08-04 15:30:00,489.68,489.9,489.05,489.25,11069.0,477.6167,477.8313,477.0022,477.1973,11069.0
2023-08-04 15:40:00,489.26,489.53,489.06,489.41,11291.0,477.2071,477.4704,477.012,477.3534,11291.0
2023-08-04 15:50:00,489.37,489.82,489.19,489.81,95937.0,477.3144,477.7533,477.1388,477.7435,95937.0
2023-08-07 09:30:00,491.32,493.34,490.96,493.34,20842.0,479.2163,481.1866,478.8652,481.1866,20842.0
2023-08-07 09:40:00,492.86,492.96,491.02,491.06,10160.0,480.7184,480.8159,478.9237,478.9627,10160.0
2023-08-07 09:50:00,491.08,491.79,490.58,490.61,11373.0,478.9822,479.6747,478.4945,478.5238,11373.0
2023-08-07 10:00:00,490.76,491.66,490.0,491.62,18504.0,478.6701,479.5479,477.9288,479.5089,18504.0
2023-08-07 10:10:00,491.66,492.37,491.49,492.29,16862.0,479.5479,480.2405,479.3821,480.1624,16862.0
2023-08-07 10:20:00,492.31,493.11,491.95,493.11,14900.0,480.1819,480.9622,479.8308,480.9622,14900.0
2023-08-07 10:30:00,493.04,493.1,492.38,493.08,11578.0,480.8939,480.9525,480.2502,480.933,11578.0
2023-08-07 10:40:00,493.01,493.3,492.79,493.3,7595.0,480.8647,481.1475,480.6501,481.1475,7595.0
2023-08-07 10:50:00,493.35,493.35,492.74,493.2,9029.0,481.1963,481.1963,480.6013,481.05,9029.0
2023-08-07 11:00:00,492.99,493.25,492.64,492.95,6568.0,480.8452,481.0988,480.5038,480.8062,6568.0
2023-08-07 11:10:00,493.06,493.4,492.77,492.77,8182.0,480.9135,481.2451,480.6306,480.6306,8182.0
2023-08-07 11:20:00,492.88,493.13,492.78,492.9,8551.0,480.7379,480.9817,480.6404,480.7574,8551.0
2023-08-07 11:30:00,493.06,493.14,492.49,492.9,5549.0,480.9135,480.9915,480.3575,480.7574,5549.0
2023-08-07 11:40:00,493.08,493.08,492.74,492.84,3715.0,480.933,480.933,480.6013,480.6989,3715.0
2023-08-07 11:50:00,492.91,493.24,492.89,493.18,2379.0,480.7671,481.089,480.7476,481.0305,2379.0
2023-08-07 12:00:00,493.05,493.11,492.5,492.5,5700.0,480.9037,480.9622,480.3672,480.3672,5700.0
2023-08-07 12:10:00,492.55,492.63,492.17,492.53,3500.0,480.416,480.494,480.0454,480.3965,3500.0
2023-08-07 12:20:00,492.71,492.81,492.24,492.73,4800.0,480.5721,480.6696,480.1137,480.5916,4800.0
2023-08-07 12:30:00,492.7,492.7,492.41,492.41,3900.0,480.5623,480.5623,480.2795,480.2795,3900.0
2023-08-07 12:40:00,492.34,492.82,492.34,492.82,4015.0,480.2112,480.6794,480.2112,480.6794,4015.0
2023-08-07 12:50:00,492.97,493.49,492.93,493.16,7441.0,480.8257,481.3329,480.7867,481.011,7441.0
2023-08-07 13:00:00,493.08,493.51,493.08,493.25,4602.0,480.933,481.3524,480.933,481.0988,4602.0
2023-08-07 13:10:00,493.34,493.52,493.11,493.34,3702.0,481.1866,481.3621,480.9622,481.1866,3702.0
2023-08-07 13:20:00,493.26,493.38,493.1,493.23,11001.0,481.1085,481.2256,480.9525,481.0793,11001.0
2023-08-07 13:30:00,493.25,493.51,493.16,493.28,4347.0,481.0988,481.3524,481.011,481.128,4347.0
2023-08-07 13:40:00,493.43,493.56,493.16,493.49,3893.0,481.2743,481.4011,481.011,481.3329,3893.0
2023-08-07 13:50:00,493.54,493.62,493.43,493.6,3519.0,481.3816,481.4597,481.2743,481.4402,3519.0
2023-08-07 14:00:00,493.86,494.0,493.43,493.45,7221.0,481.6937,481.8303,481.2743,481.2938,7221.0
2023-08-07 14:10:00,493.37,493.53,493.2,493.53,4730.0,481.2158,481.3719,481.05,481.3719,4730.0
2023-08-07 14:20:00,493.5,493.52,493.0,493.0,4352.0,481.3426,481.3621,480.8549,480.8549,4352.0
2023-08-07 14:30:00,493.08,493.78,493.08,493.53,4100.0,480.933,481.6157,480.933,481.3719,4100.0
2023-08-07 14:40:00,493.56,493.61,493.37,493.5,2593.0,481.4011,481.4499,481.2158,481.3426,2593.0
2023-08-07 14:50:00,493.48,493.53,493.33,493.35,3036.0,481.3231,481.3719,481.1768,481.1963,3036.0
2023-08-07 15:00:00,493.45,493.67,493.38,493.38,7922.0,481.2938,481.5084,481.2256,481.2256,7922.0
2023-08-07 15:10:00,493.21,493.3,492.98,493.05,4332.0,481.0598,481.1475,480.8354,480.9037,4332.0
2023-08-07 15:20:00,493.06,493.2,492.96,492.98,5687.0,480.9135,481.05,480.8159,480.8354,5687.0
2023-08-07 15:30:00,492.89,493.29,492.88,493.13,6488.0,480.7476,481.1378,480.7379,480.9817,6488.0
2023-08-07 15:40:00,493.14,493.39,492.93,493.17,7018.0,480.9915,481.2353,480.7867,481.0207,7018.0
2023-08-07 15:50:00,493.16,493.9,493.16,493.53,64636.0,481.011,481.7328,481.011,481.3719,64636.0
2023-08-08 09:30:00,487.98,487.98,485.85,486.39,76492.0,475.9586,475.9586,473.8811,474.4078,76492.0
2023-08-08 09:40:00,486.36,486.72,485.39,485.63,62119.0,474.3785,474.7296,473.4324,473.6665,62119.0
2023-08-08 09:50:00,485.35,486.57,485.21,486.23,35611.0,473.3934,474.5833,473.2568,474.2517,35611.0
2023-08-08 10:00:00,486.02,486.07,485.42,486.04,27997.0,474.0469,474.0957,473.4617,474.0664,27997.0
2023-08-08 10:10:00,486.09,486.09,484.22,484.6,32770.0,474.1152,474.1152,472.2912,472.6619,32770.0
2023-08-08 10:20:00,484.47,485.79,484.12,485.79,18458.0,472.5351,473.8226,472.1937,473.8226,18458.0
2023-08-08 10:30:00,485.52,485.53,484.66,484.98,20337.0,473.5592,473.569,472.7204,473.0325,20337.0
2023-08-08 10:40:00,485.08,486.03,484.79,486.03,8200.0,473.13,474.0566,472.8472,474.0566,8200.0
2023-08-08 10:50:00,486.08,486.14,485.73,485.82,8751.0,474.1054,474.1639,473.764,473.8518,8751.0
2023-08-08 11:00:00,485.85,485.85,484.66,485.01,17489.0,473.8811,473.8811,472.7204,473.0618,17489.0
2023-08-08 11:10:00,485.05,485.41,484.89,485.35,19145.0,473.1008,473.4519,472.9447,473.3934,19145.0
2023-08-08 11:20:00,485.36,485.92,485.18,485.88,12186.0,473.4031,473.9493,473.2276,473.9103,12186.0
2023-08-08 11:30:00,485.81,485.88,485.45,485.88,12640.0,473.8421,473.9103,473.4909,473.9103,12640.0
2023-08-08 11:40:00,486.01,486.1,485.59,485.92,7655.0,474.0371,474.1249,473.6275,473.9493,7655.0
2023-08-08 11:50:00,485.93,485.97,485.33,485.36,5539.0,473.9591,473.9981,473.3739,473.4031,5539.0
2023-08-08 12:00:00,485.49,485.96,485.49,485.77,6369.0,473.5299,473.9884,473.5299,473.803,6369.0
2023-08-08 12:10:00,485.78,486.17,485.78,486.15,5034.0,473.8128,474.1932,473.8128,474.1737,5034.0
2023-08-08 12:20:00,486.21,486.23,485.92,486.05,3900.0,474.2322,474.2517,473.9493,474.0761,3900.0
2023-08-08 12:30:00,486.18,486.72,486.17,486.62,5392.0,474.2029,474.7296,474.1932,474.6321,5392.0
2023-08-08 12:40:00,486.7,486.9,486.38,486.69,12771.0,474.7101,474.9052,474.398,474.7004,12771.0
2023-08-08 12:50:00,486.68,486.79,486.39,486.79,7605.0,474.6906,474.7979,474.4078,474.7979,7605.0
2023-08-08 13:00:00,486.83,487.41,486.79,487.41,14246.0,474.8369,475.4026,474.7979,475.4026,14246.0
2023-08-08 13:10:00,487.36,487.86,487.17,487.65,15904.0,475.3539,475.8416,475.1686,475.6367,15904.0
2023-08-08 13:20:00,487.68,487.84,487.25,487.64,12963.0,475.666,475.822,475.2466,475.627,12963.0
2023-08-08 13:30:00,487.68,487.88,487.41,487.82,6641.0,475.666,475.8611,475.4026,475.8025,6641.0
2023-08-08 13:40:00,487.82,487.93,487.45,487.69,6405.0,475.8025,475.9098,475.4417,475.6757,6405.0
2023-08-08 13:50:00,487.61,488.12,487.56,488.05,5504.0,475.5977,476.0952,475.5489,476.0269,5504.0
2023-08-08 14:00:00,487.99,488.02,487.68,487.84,6668.0,475.9684,475.9976,475.666,475.822,6668.0
2023-08-08 14:10:00,487.88,488.56,487.78,488.39,11001.0,475.8611,476.5243,475.7635,476.3585,11001.0
2023-08-08 14:20:00,488.33,488.58,488.23,488.37,8576.0,476.3,476.5438,476.2024,476.339,8576.0
2023-08-08 14:30:00,488.43,488.6,488.25,488.41,6100.0,476.3975,476.5633,476.2219,476.378,6100.0
2023-08-08 14:40:00,488.49,488.53,488.16,488.29,4757.0,476.456,476.4951,476.1342,476.261,4757.0
2023-08-08 14:50:00,488.44,489.22,488.44,488.96,10775.0,476.4073,477.1681,476.4073,476.9145,10775.0
2023-08-08 15:00:00,488.93,489.13,488.82,488.97,5600.0,476.8852,477.0803,476.7779,476.9242,5600.0
2023-08-08 15:10:00,488.94,489.38,488.91,489.07,11613.0,476.8949,477.3241,476.8657,477.0217,11613.0
2023-08-08 15:20:00,489.19,489.62,489.18,489.31,6803.0,477.1388,477.5582,477.129,477.2558,6803.0
2023-08-08 15:30:00,489.32,489.36,488.95,489.11,25982.0,477.2656,477.3046,476.9047,477.0608,25982.0
2023-08-08 15:40:00,489.17,489.72,489.16,489.4,35166.0,477.1193,477.6557,477.1095,477.3436,35166.0
2023-08-08 15:50:00,489.49,489.57,489.15,489.28,62583.0,477.4314,477.5094,477.0998,477.2266,62583.0
2023-08-09 09:30:00,488.79,489.0,487.59,487.82,21325.0,476.7486,476.9535,475.5782,475.8025,21325.0
2023-08-09 09:40:00,487.54,488.82,487.54,488.54,10354.0,475.5294,476.7779,475.5294,476.5048,10354.0
2023-08-09 09:50:00,488.72,488.97,488.11,488.96,7341.0,476.6804,476.9242,476.0854,476.9145,7341.0
2023-08-09 10:00:00,488.71,489.71,488.37,488.37,5809.0,476.6706,477.646,476.339,476.339,5809.0
2023-08-09 10:10:00,488.43,488.7,487.91,488.59,21324.0,476.3975,476.6609,475.8903,476.5536,21324.0
2023-08-09 10:20:00,488.38,488.81,487.89,488.81,23676.0,476.3487,476.7682,475.8708,476.7682,23676.0
2023-08-09 10:30:00,488.9,489.12,488.28,488.85,9931.0,476.8559,477.0705,476.2512,476.8072,9931.0
2023-08-09 10:40:00,488.8,489.24,488.73,489.05,4194.0,476.7584,477.1876,476.6901,477.0022,4194.0
2023-08-09 10:50:00,488.88,489.1,487.98,488.43,12621.0,476.8364,477.051,475.9586,476.3975,12621.0
2023-08-09 11:00:00,488.47,488.83,488.16,488.73,4147.0,476.4365,476.7877,476.1342,476.6901,4147.0
2023-08-09 11:10:00,488.58,488.78,487.29,487.4,12760.0,476.5438,476.7389,475.2856,475.3929,12760.0
2023-08-09 11:20:00,487.35,487.53,487.04,487.24,11399.0,475.3441,475.5197,475.0418,475.2368,11399.0
2023-08-09 11:30:00,487.18,487.86,487.07,487.63,5075.0,475.1783,475.8416,475.071,475.6172,5075.0
2023-08-09 11:40:00,487.66,487.66,486.48,486.48,2697.0,475.6465,475.6465,474.4956,474.4956,2697.0
2023-08-09 11:50:00,486.41,486.41,485.45,485.88,8486.0,474.4273,474.4273,473.4909,473.9103,8486.0
2023-08-09 12:00:00,485.71,486.66,485.71,486.66,2987.0,473.7445,474.6711,473.7445,474.6711,2987.0
2023-08-09 12:10:00,486.67,486.73,486.12,486.34,4943.0,474.6809,474.7394,474.1444,474.359,4943.0
2023-08-09 12:20:00,486.05,486.72,486.05,486.72,2365.0,474.0761,474.7296,474.0761,474.7296,2365.0
2023-08-09 12:30:00,486.52,486.96,486.51,486.96,2502.0,474.5346,474.9637,474.5248,474.9637,2502.0
2023-08-09 12:40:00,487.07,487.11,486.67,487.11,1702.0,475.071,475.11,474.6809,475.11,1702.0
2023-08-09 12:50:00,487.11,487.34,486.93,487.23,2876.0,475.11,475.3344,474.9345,475.2271,2876.0
2023-08-09 13:00:00,487.16,488.07,487.09,488.07,5238.0,475.1588,476.0464,475.0905,476.0464,5238.0
2023-08-09 13:10:00,488.0,488.49,487.97,488.34,10079.0,475.9781,476.456,475.9488,476.3097,10079.0
2023-08-09 13:20:00,488.39,488.44,488.12,488.14,3156.0,476.3585,476.4073,476.0952,476.1147,3156.0
2023-08-09 13:30:00,488.32,488.53,488.21,488.53,2646.0,476.2902,476.4951,476.1829,476.4951,2646.0
2023-08-09 13:40:00,488.43,488.45,488.05,488.05,4600.0,476.3975,476.417,476.0269,476.0269,4600.0
2023-08-09 13:50:00,488.08,488.39,487.96,488.04,1949.0,476.0561,476.3585,475.9391,476.0171,1949.0
2023-08-09 14:00:00,487.94,488.58,487.84,488.52,4082.0,475.9196,476.5438,475.822,476.4853,4082.0
2023-08-09 14:10:00,488.6,489.11,488.48,488.98,13912.0,476.5633,477.0608,476.4463,476.934,13912.0
2023-08-09 14:20:00,489.06,489.2,488.74,489.13,14047.0,477.012,477.1485,476.6999,477.0803,14047.0
2023-08-09 14:30:00,489.14,489.54,489.08,489.17,8896.0,477.09,477.4802,477.0315,477.1193,8896.0
2023-08-09 14:40:00,489.22,489.24,488.93,489.24,2764.0,477.1681,477.1876,476.8852,477.1876,2764.0
2023-08-09 14:50:00,489.14,489.14,488.84,488.87,2300.0,477.09,477.09,476.7974,476.8267,2300.0
2023-08-09 15:00:00,488.94,488.99,488.36,488.43,6161.0,476.8949,476.9437,476.3292,476.3975,6161.0
2023-08-09 15:10:00,488.24,488.44,488.08,488.16,15398.0,476.2122,476.4073,476.0561,476.1342,15398.0
2023-08-09 15:20:00,488.28,488.79,488.28,488.4,12207.0,476.2512,476.7486,476.2512,476.3683,12207.0
2023-08-09 15:30:00,488.52,488.62,487.89,487.89,7714.0,476.4853,476.5828,475.8708,475.8708,7714.0
2023-08-09 15:40:00,487.89,488.06,486.61,486.73,10040.0,475.8708,476.0366,474.6223,474.7394,10040.0
2023-08-09 15:50:00,486.71,487.0,486.34,486.9,102641.0,474.7199,475.0027,474.359,474.9052,102641.0
2023-08-10 09:30:00,488.65,490.35,488.64,489.67,81758.0,476.6121,478.2702,476.6023,477.607,81758.0
2023-08-10 09:40:00,489.69,491.48,489.45,491.11,34698.0,477.6265,479.3724,477.3924,479.0115,34698.0
2023-08-10 09:50:00,491.08,491.34,490.21,491.16,16657.0,478.9822,479.2358,478.1337,479.0603,16657.0
2023-08-10 10:00:00,491.43,492.51,491.11,492.17,21052.0,479.3236,480.377,479.0115,480.0454,21052.0
2023-08-10 10:10:00,492.22,492.52,491.64,491.99,17929.0,480.0941,480.3868,479.5284,479.8698,17929.0
2023-08-10 10:20:00,491.86,491.96,491.29,491.45,15344.0,479.743,479.8406,479.1871,479.3431,15344.0
2023-08-10 10:30:00,491.41,491.62,490.04,490.26,17302.0,479.3041,479.5089,477.9679,478.1824,17302.0
2023-08-10 10:40:00,490.06,490.17,488.5,489.11,42664.0,477.9874,478.0946,476.4658,477.0608,42664.0
2023-08-10 10:50:00,489.09,490.01,488.8,489.57,9295.0,477.0413,477.9386,476.7584,477.5094,9295.0
2023-08-10 11:00:00,489.59,489.67,488.4,489.22,15856.0,477.5289,477.607,476.3683,477.1681,15856.0
2023-08-10 11:10:00,489.28,489.58,488.84,489.18,4833.0,477.2266,477.5192,476.7974,477.129,4833.0
2023-08-10 11:20:00,488.95,489.4,488.58,489.34,4700.0,476.9047,477.3436,476.5438,477.2851,4700.0
2023-08-10 11:30:00,489.34,489.6,489.18,489.57,2272.0,477.2851,477.5387,477.129,477.5094,2272.0
2023-08-10 11:40:00,489.54,489.54,487.72,488.04,19565.0,477.4802,477.4802,475.705,476.0171,19565.0
2023-08-10 11:50:00,488.09,488.09,487.0,488.03,26643.0,476.0659,476.0659,475.0027,476.0074,26643.0
2023-08-10 12:00:00,488.15,488.15,487.31,487.31,9883.0,476.1244,476.1244,475.3051,475.3051,9883.0
2023-08-10 12:10:00,487.38,487.42,486.73,486.98,25986.0,475.3734,475.4124,474.7394,474.9832,25986.0
2023-08-10 12:20:00,486.93,487.27,486.06,486.57,14450.0,474.9345,475.2661,474.0859,474.5833,14450.0
2023-08-10 12:30:00,486.63,487.33,486.32,487.33,7594.0,474.6419,475.3246,474.3395,475.3246,7594.0
2023-08-10 12:40:00,487.39,487.66,487.02,487.5,16731.0,475.3831,475.6465,475.0222,475.4904,16731.0
2023-08-10 12:50:00,487.35,487.35,485.68,486.06,27361.0,475.3441,475.3441,473.7153,474.0859,27361.0
2023-08-10 13:00:00,485.99,486.47,485.73,486.28,22811.0,474.0176,474.4858,473.764,474.3005,22811.0
2023-08-10 13:10:00,485.95,486.24,485.78,485.93,2983.0,473.9786,474.2615,473.8128,473.9591,2983.0
2023-08-10 13:20:00,485.94,485.94,485.3,485.47,11624.0,473.9689,473.9689,473.3446,473.5104,11624.0
2023-08-10 13:30:00,485.22,485.57,484.92,485.11,18606.0,473.2666,473.608,472.974,473.1593,18606.0
2023-08-10 13:40:00,485.27,485.82,484.67,485.65,15797.0,473.3154,473.8518,472.7301,473.686,15797.0
2023-08-10 13:50:00,485.62,485.69,484.29,484.48,9059.0,473.6567,473.725,472.3595,472.5448,9059.0
2023-08-10 14:00:00,484.52,485.86,484.52,485.64,8325.0,472.5838,473.8908,472.5838,473.6762,8325.0
2023-08-10 14:10:00,485.72,486.56,485.69,486.29,31532.0,473.7543,474.5736,473.725,474.3102,31532.0
2023-08-10 14:20:00,486.26,486.47,485.93,486.3,5701.0,474.281,474.4858,473.9591,474.32,5701.0
2023-08-10 14:30:00,486.25,486.46,485.63,486.05,4808.0,474.2712,474.476,473.6665,474.0761,4808.0
2023-08-10 14:40:00,486.11,486.62,485.62,486.28,10793.0,474.1347,474.6321,473.6567,474.3005,10793.0
2023-08-10 14:50:00,486.51,487.13,486.39,487.01,17389.0,474.5248,475.1295,474.4078,475.0125,17389.0
2023-08-10 15:00:00,486.94,486.94,486.09,486.64,9294.0,474.9442,474.9442,474.1152,474.6516,9294.0
2023-08-10 15:10:00,486.76,487.13,486.64,486.96,18327.0,474.7687,475.1295,474.6516,474.9637,18327.0
2023-08-10 15:20:00,486.91,487.03,485.88,486.0,14159.0,474.915,475.032,473.9103,474.0274,14159.0
2023-08-10 15:30:00,485.98,485.98,485.39,485.6,11000.0,474.0079,474.0079,473.4324,473.6372,11000.0
2023-08-10 15:40:00,485.52,486.07,485.14,485.84,9613.0,473.5592,474.0957,473.1886,473.8713,9613.0
2023-08-10 15:50:00,485.79,486.41,485.73,486.17,151262.0,473.8226,474.4273,473.764,474.1932,151262.0
2023-08-11 09:30:00,484.36,486.03,484.04,485.42,40812.0,472.4278,474.0566,472.1157,473.4617,40812.0
2023-08-11 09:40:00,485.41,485.41,484.47,484.97,17883.0,473.4519,473.4519,472.5351,473.0228,17883.0
2023-08-11 09:50:00,485.01,485.26,484.6,484.92,13928.0,473.0618,473.3056,472.6619,472.974,13928.0
2023-08-11 10:00:00,485.02,486.52,485.02,485.74,28793.0,473.0715,474.5346,473.0715,473.7738,28793.0
2023-08-11 10:10:00,485.74,486.61,485.31,486.28,11186.0,473.7738,474.6223,473.3544,474.3005,11186.0
2023-08-11 10:20:00,486.34,487.01,486.34,486.61,16387.0,474.359,475.0125,474.359,474.6223,16387.0
2023-08-11 10:30:00,486.66,487.54,486.36,487.44,15302.0,474.6711,475.5294,474.3785,475.4319,15302.0
2023-08-11 10:40:00,487.68,487.68,486.6,486.81,16776.0,475.666,475.666,474.6126,474.8174,16776.0
2023-08-11 10:50:00,486.73,486.73,485.97,486.1,9390.0,474.7394,474.7394,473.9981,474.1249,9390.0
2023-08-11 11:00:00,486.19,486.58,486.04,486.18,6939.0,474.2127,474.5931,474.0664,474.2029,6939.0
2023-08-11 11:10:00,486.09,486.11,485.56,485.73,9139.0,474.1152,474.1347,473.5982,473.764,9139.0
2023-08-11 11:20:00,485.64,485.96,485.25,485.58,4018.0,473.6762,473.9884,473.2959,473.6177,4018.0
2023-08-11 11:30:00,485.56,485.93,485.29,485.47,4914.0,473.5982,473.9591,473.3349,473.5104,4914.0
2023-08-11 11:40:00,485.43,485.71,485.25,485.54,3650.0,473.4714,473.7445,473.2959,473.5787,3650.0
2023-08-11 11:50:00,485.7,486.56,485.43,486.54,9469.0,473.7348,474.5736,473.4714,474.5541,9469.0
2023-08-11 12:00:00,486.55,486.79,486.19,486.46,9377.0,474.5638,474.7979,474.2127,474.476,9377.0
2023-08-11 12:10:00,486.47,487.03,486.45,486.73,7716.0,474.4858,475.032,474.4663,474.7394,7716.0
2023-08-11 12:20:00,486.68,486.68,485.89,486.01,5570.0,474.6906,474.6906,473.9201,474.0371,5570.0
2023-08-11 12:30:00,486.36,486.58,485.9,485.94,3850.0,474.3785,474.5931,473.9298,473.9689,3850.0
2023-08-11 12:40:00,485.97,485.97,485.55,485.59,3092.0,473.9981,473.9981,473.5885,473.6275,3092.0
2023-08-11 12:50:00,485.5,485.8,485.41,485.67,2988.0,473.5397,473.8323,473.4519,473.7055,2988.0
2023-08-11 13:00:00,485.65,486.03,485.45,485.58,6216.0,473.686,474.0566,473.4909,473.6177,6216.0
2023-08-11 13:10:00,485.58,485.94,485.54,485.9,2506.0,473.6177,473.9689,473.5787,473.9298,2506.0
2023-08-11 13:20:00,486.03,486.47,485.93,486.25,5733.0,474.0566,474.4858,473.9591,474.2712,5733.0
2023-08-11 13:30:00,486.39,486.49,485.83,485.95,21324.0,474.4078,474.5053,473.8616,473.9786,21324.0
2023-08-11 13:40:00,486.11,486.18,485.33,485.51,7891.0,474.1347,474.2029,473.3739,473.5494,7891.0
2023-08-11 13:50:00,485.59,485.77,485.28,485.77,3728.0,473.6275,473.803,473.3251,473.803,3728.0
2023-08-11 14:00:00,485.63,486.01,485.54,485.75,9877.0,473.6665,474.0371,473.5787,473.7835,9877.0
2023-08-11 14:10:00,485.8,485.94,485.62,485.94,4617.0,473.8323,473.9689,473.6567,473.9689,4617.0
2023-08-11 14:20:00,485.91,486.33,485.58,486.01,7084.0,473.9396,474.3492,473.6177,474.0371,7084.0
2023-08-11 14:30:00,486.03,486.47,485.8,486.26,6694.0,474.0566,474.4858,473.8323,474.281,6694.0
2023-08-11 14:40:00,486.3,486.39,485.96,486.39,5461.0,474.32,474.4078,473.9884,474.4078,5461.0
2023-08-11 14:50:00,486.37,486.42,486.18,486.38,6122.0,474.3883,474.437,474.2029,474.398,6122.0
2023-08-11 15:00:00,486.3,486.33,485.85,485.92,10309.0,474.32,474.3492,473.8811,473.9493,10309.0
2023-08-11 15:10:00,485.8,486.24,485.74,486.21,8300.0,473.8323,474.2615,473.7738,474.2322,8300.0
2023-08-11 15:20:00,486.19,486.62,486.05,486.36,5500.0,474.2127,474.6321,474.0761,474.3785,5500.0
2023-08-11 15:30:00,486.27,486.6,485.93,486.04,26912.0,474.2907,474.6126,473.9591,474.0664,26912.0
2023-08-11 15:40:00,486.0,486.2,485.65,485.9,13260.0,474.0274,474.2224,473.686,473.9298,13260.0
2023-08-11 15:50:00,485.83,486.17,485.57,486.11,69666.0,473.8616,474.1932,473.608,474.1347,69666.0
2023-08-14 09:30:00,483.9,484.99,483.15,483.43,42106.0,471.9791,473.0423,471.2476,471.5207,42106.0
2023-08-14 09:40:00,483.57,483.95,482.23,482.23,25668.0,471.6572,472.0279,470.3503,470.3503,25668.0
2023-08-14 09:50:00,482.35,483.0,482.22,482.94,11496.0,470.4673,471.1013,470.3405,471.0428,11496.0
2023-08-14 10:00:00,482.84,483.98,482.67,483.98,18439.0,470.9452,472.0571,470.7794,472.0571,18439.0
2023-08-14 10:10:00,483.88,484.35,483.55,483.75,30601.0,471.9596,472.418,471.6377,471.8328,30601.0
2023-08-14 10:20:00,483.97,484.0,483.42,483.42,7104.0,472.0474,472.0766,471.5109,471.5109,7104.0
2023-08-14 10:30:00,483.73,484.27,483.49,484.1,5225.0,471.8133,472.34,471.5792,472.1742,5225.0
2023-08-14 10:40:00,483.8,484.57,483.77,484.4,5924.0,471.8816,472.6326,471.8523,472.4668,5924.0
2023-08-14 10:50:00,484.39,485.28,484.26,484.81,19971.0,472.457,473.3251,472.3302,472.8667,19971.0
2023-08-14 11:00:00,484.97,484.99,484.6,484.8,5018.0,473.0228,473.0423,472.6619,472.8569,5018.0
2023-08-14 11:10:00,484.85,485.08,484.67,485.08,3200.0,472.9057,473.13,472.7301,473.13,3200.0
2023-08-14 11:20:00,485.11,485.43,485.03,485.27,3971.0,473.1593,473.4714,473.0813,473.3154,3971.0
2023-08-14 11:30:00,485.43,485.54,485.26,485.38,5206.0,473.4714,473.5787,473.3056,473.4227,5206.0
2023-08-14 11:40:00,485.54,485.95,485.44,485.85,4567.0,473.5787,473.9786,473.4812,473.8811,4567.0
2023-08-14 11:50:00,485.97,486.16,485.71,485.75,10813.0,473.9981,474.1834,473.7445,473.7835,10813.0
2023-08-14 12:00:00,485.75,486.09,485.67,485.85,10255.0,473.7835,474.1152,473.7055,473.8811,10255.0
2023-08-14 12:10:00,485.79,485.96,485.4,485.74,13120.0,473.8226,473.9884,473.4422,473.7738,13120.0
2023-08-14 12:20:00,485.74,485.85,485.34,485.62,8502.0,473.7738,473.8811,473.3836,473.6567,8502.0
2023-08-14 12:30:00,485.6,485.84,485.54,485.75,4270.0,473.6372,473.8713,473.5787,473.7835,4270.0
2023-08-14 12:40:00,485.71,486.14,485.71,486.11,5692.0,473.7445,474.1639,473.7445,474.1347,5692.0
2023-08-14 12:50:00,486.07,486.22,485.96,486.18,4057.0,474.0957,474.242,473.9884,474.2029,4057.0
2023-08-14 13:00:00,486.24,486.34,486.1,486.33,11644.0,474.2615,474.359,474.1249,474.3492,11644.0
2023-08-14 13:10:00,486.32,486.43,486.26,486.29,6939.0,474.3395,474.4468,474.281,474.3102,6939.0
2023-08-14 13:20:00,486.41,486.44,485.98,486.2,5800.0,474.4273,474.4565,474.0079,474.2224,5800.0
2023-08-14 13:30:00,486.25,486.34,485.95,485.97,8453.0,474.2712,474.359,473.9786,473.9981,8453.0
2023-08-14 13:40:00,486.03,486.12,485.93,485.93,5863.0,474.0566,474.1444,473.9591,473.9591,5863.0
2023-08-14 13:50:00,485.94,486.2,485.76,486.2,15737.0,473.9689,474.2224,473.7933,474.2224,15737.0
2023-08-14 14:00:00,486.21,486.23,485.79,485.84,7612.0,474.2322,474.2517,473.8226,473.8713,7612.0
2023-08-14 14:10:00,485.83,485.94,485.55,485.57,4800.0,473.8616,473.9689,473.5885,473.608,4800.0
2023-08-14 14:20:00,485.54,485.87,485.53,485.78,6402.0,473.5787,473.9006,473.569,473.8128,6402.0
2023-08-14 14:30:00,485.63,485.83,485.36,485.61,5868.0,473.6665,473.8616,473.4031,473.647,5868.0
2023-08-14 14:40:00,485.68,485.87,485.5,485.75,13738.0,473.7153,473.9006,473.5397,473.7835,13738.0
2023-08-14 14:50:00,485.75,486.09,485.68,486.06,7040.0,473.7835,474.1152,473.7153,474.0859,7040.0
2023-08-14 15:00:00,486.06,486.23,485.75,485.92,10107.0,474.0859,474.2517,473.7835,473.9493,10107.0
2023-08-14 15:10:00,485.86,486.18,485.78,486.18,9254.0,473.8908,474.2029,473.8128,474.2029,9254.0
2023-08-14 15:20:00,486.27,486.43,486.05,486.26,17807.0,474.2907,474.4468,474.0761,474.281,17807.0
2023-08-14 15:30:00,486.26,486.47,486.09,486.37,8835.0,474.281,474.4858,474.1152,474.3883,8835.0
2023-08-14 15:40:00,486.34,486.74,486.33,486.54,18501.0,474.359,474.7491,474.3492,474.5541,18501.0
2023-08-14 15:50:00,486.63,487.06,486.35,487.06,76768.0,474.6419,475.0613,474.3688,475.0613,76768.0
2023-08-15 09:30:00,484.03,484.03,482.48,483.18,59102.0,472.1059,472.1059,470.5941,471.2768,59102.0
2023-08-15 09:40:00,483.2,483.56,482.1,482.1,15341.0,471.2964,471.6475,470.2235,470.2235,15341.0
2023-08-15 09:50:00,482.25,483.19,482.11,483.05,21935.0,470.3698,471.2866,470.2332,471.1501,21935.0
2023-08-15 10:00:00,482.95,483.07,481.51,481.54,18273.0,471.0525,471.1696,469.648,469.6772,18273.0
2023-08-15 10:10:00,481.67,481.96,481.31,481.49,18547.0,469.804,470.0869,469.4529,469.6285,18547.0
2023-08-15 10:20:00,481.34,481.84,481.23,481.59,19528.0,469.4822,469.9699,469.3749,469.726,19528.0
2023-08-15 10:30:00,481.57,481.9,481.03,481.45,15953.0,469.7065,470.0284,469.1798,469.5895,15953.0
2023-08-15 10:40:00,481.6,482.06,481.38,481.88,6099.0,469.7358,470.1844,469.5212,470.0089,6099.0
2023-08-15 10:50:00,481.91,482.18,481.84,481.89,9410.0,470.0381,470.3015,469.9699,470.0186,9410.0
2023-08-15 11:00:00,482.01,482.86,482.01,482.79,3400.0,470.1357,470.9647,470.1357,470.8965,3400.0
2023-08-15 11:10:00,482.81,482.95,482.39,482.45,5600.0,470.916,471.0525,470.5063,470.5648,5600.0
2023-08-15 11:20:00,482.42,482.48,481.87,482.44,5828.0,470.5356,470.5941,469.9991,470.5551,5828.0
2023-08-15 11:30:00,482.37,482.71,482.31,482.46,6500.0,470.4868,470.8184,470.4283,470.5746,6500.0
2023-08-15 11:40:00,482.52,482.54,482.06,482.28,7222.0,470.6331,470.6526,470.1844,470.399,7222.0
2023-08-15 11:50:00,482.27,482.33,482.03,482.33,3225.0,470.3893,470.4478,470.1552,470.4478,3225.0
2023-08-15 12:00:00,482.37,482.47,481.35,481.45,7146.0,470.4868,470.5843,469.4919,469.5895,7146.0
2023-08-15 12:10:00,481.11,481.54,481.11,481.54,4144.0,469.2578,469.6772,469.2578,469.6772,4144.0
2023-08-15 12:20:00,481.58,481.8,481.46,481.76,4700.0,469.7163,469.9308,469.5992,469.8918,4700.0
2023-08-15 12:30:00,481.77,481.84,481.29,481.49,2400.0,469.9016,469.9699,469.4334,469.6285,2400.0
2023-08-15 12:40:00,481.54,481.54,480.89,480.91,4637.0,469.6772,469.6772,469.0433,469.0628,4637.0
2023-08-15 12:50:00,480.87,481.2,480.81,481.17,2600.0,469.0238,469.3456,468.9652,469.3164,2600.0
2023-08-15 13:00:00,481.16,481.16,480.79,480.91,3709.0,469.3066,469.3066,468.9457,469.0628,3709.0
2023-08-15 13:10:00,481.07,481.49,481.03,481.49,3110.0,469.2188,469.6285,469.1798,469.6285,3110.0
2023-08-15 13:20:00,481.31,481.39,481.27,481.34,2292.0,469.4529,469.5309,469.4139,469.4822,2292.0
2023-08-15 13:30:00,481.33,481.33,480.98,480.98,3637.0,469.4724,469.4724,469.131,469.131,3637.0
2023-08-15 13:40:00,481.03,481.05,480.68,480.73,6052.0,469.1798,469.1993,468.8384,468.8872,6052.0
2023-08-15 13:50:00,480.79,481.08,480.79,481.07,7383.0,468.9457,469.2286,468.9457,469.2188,7383.0
2023-08-15 14:00:00,481.12,481.23,480.98,481.06,1003.0,469.2676,469.3749,469.131,469.2091,1003.0
2023-08-15 14:10:00,481.03,481.17,480.9,481.1,1632.0,469.1798,469.3164,469.053,469.2481,1632.0
2023-08-15 14:20:00,481.07,481.17,480.82,481.0,5853.0,469.2188,469.3164,468.975,469.1506,5853.0
2023-08-15 14:30:00,480.97,481.43,480.97,481.34,10061.0,469.1213,469.57,469.1213,469.4822,10061.0
2023-08-15 14:40:00,481.33,481.65,481.33,481.41,6713.0,469.4724,469.7845,469.4724,469.5505,6713.0
2023-08-15 14:50:00,481.42,481.69,481.33,481.47,9964.0,469.5602,469.8236,469.4724,469.609,9964.0
2023-08-15 15:00:00,481.42,481.63,481.35,481.55,7000.0,469.5602,469.765,469.4919,469.687,7000.0
2023-08-15 15:10:00,481.55,481.7,481.29,481.6,11700.0,469.687,469.8333,469.4334,469.7358,11700.0
2023-08-15 15:20:00,481.56,481.58,480.27,480.31,16896.0,469.6968,469.7163,468.4385,468.4776,16896.0
2023-08-15 15:30:00,480.2,480.75,480.13,480.16,18588.0,468.3703,468.9067,468.302,468.3312,18588.0
2023-08-15 15:40:00,480.15,480.54,480.04,480.54,13197.0,468.3215,468.7019,468.2142,468.7019,13197.0
2023-08-15 15:50:00,480.43,480.74,480.23,480.36,84500.0,468.5946,468.897,468.3995,468.5263,84500.0
2023-08-16 09:30:00,479.99,482.17,479.54,481.84,25104.0,468.1654,470.2917,467.7265,469.9699,25104.0
2023-08-16 09:40:00,481.78,482.38,481.57,481.91,11722.0,469.9113,470.4966,469.7065,470.0381,11722.0
2023-08-16 09:50:00,481.77,481.9,481.09,481.2,6101.0,469.9016,470.0284,469.2383,469.3456,6101.0
2023-08-16 10:00:00,481.13,481.13,479.86,480.61,6280.0,469.2773,469.2773,468.0386,468.7702,6280.0
2023-08-16 10:10:00,480.66,480.78,480.15,480.36,4303.0,468.8189,468.936,468.3215,468.5263,4303.0
2023-08-16 10:20:00,480.36,480.61,479.75,479.99,12893.0,468.5263,468.7702,467.9313,468.1654,12893.0
2023-08-16 10:30:00,479.99,480.29,479.52,479.96,8775.0,468.1654,468.458,467.707,468.1362,8775.0
2023-08-16 10:40:00,479.96,480.27,479.82,479.91,2600.0,468.1362,468.4385,467.9996,468.0874,2600.0
2023-08-16 10:50:00,479.76,480.79,479.69,480.69,6000.0,467.9411,468.9457,467.8728,468.8482,6000.0
2023-08-16 11:00:00,480.63,480.63,480.16,480.29,7248.0,468.7897,468.7897,468.3312,468.458,7248.0
2023-08-16 11:10:00,480.43,480.57,480.2,480.29,4969.0,468.5946,468.7311,468.3703,468.458,4969.0
2023-08-16 11:20:00,480.41,480.5,480.27,480.27,1401.0,468.5751,468.6629,468.4385,468.4385,1401.0
2023-08-16 11:30:00,480.38,480.56,480.11,480.11,2141.0,468.5458,468.7214,468.2825,468.2825,2141.0
2023-08-16 11:40:00,480.05,480.25,479.59,479.79,11791.0,468.224,468.419,467.7753,467.9704,11791.0
2023-08-16 11:50:00,479.6,479.92,479.39,479.61,8225.0,467.785,468.0972,467.5802,467.7948,8225.0
2023-08-16 12:00:00,479.62,479.8,479.36,479.5,4441.0,467.8045,467.9801,467.551,467.6875,4441.0
2023-08-16 12:10:00,479.26,479.26,478.69,478.86,7698.0,467.4534,467.4534,466.8975,467.0633,7698.0
2023-08-16 12:20:00,478.6,478.95,478.55,478.87,3331.0,466.8097,467.1511,466.7609,467.073,3331.0
2023-08-16 12:30:00,478.84,479.39,478.79,479.23,4356.0,467.0438,467.5802,466.995,467.4242,4356.0
2023-08-16 12:40:00,479.22,479.47,478.98,478.98,3782.0,467.4144,467.6582,467.1803,467.1803,3782.0
2023-08-16 12:50:00,478.99,479.12,478.84,478.97,3162.0,467.1901,467.3169,467.0438,467.1706,3162.0
2023-08-16 13:00:00,478.86,479.04,478.07,478.07,6258.0,467.0633,467.2388,466.2927,466.2927,6258.0
2023-08-16 13:10:00,478.07,478.09,477.79,477.94,4759.0,466.2927,466.3122,466.0196,466.1659,4759.0
2023-08-16 13:20:00,477.97,478.26,477.91,478.03,1200.0,466.1952,466.4781,466.1367,466.2537,1200.0
2023-08-16 13:30:00,478.0,478.2,477.88,478.2,2229.0,466.2245,466.4195,466.1074,466.4195,2229.0
2023-08-16 13:40:00,478.25,479.12,478.24,478.94,10600.0,466.4683,467.3169,466.4585,467.1413,10600.0
2023-08-16 13:50:00,479.12,479.18,478.83,478.89,10634.0,467.3169,467.3754,467.034,467.0925,10634.0
2023-08-16 14:00:00,478.77,478.78,477.71,478.09,55978.0,466.9755,466.9852,465.9416,466.3122,55978.0
2023-08-16 14:10:00,477.92,478.47,477.45,478.38,11187.0,466.1464,466.6829,465.688,466.5951,11187.0
2023-08-16 14:20:00,478.52,479.03,478.51,478.86,8851.0,466.7316,467.2291,466.7219,467.0633,8851.0
2023-08-16 14:30:00,478.84,479.2,478.83,478.93,6940.0,467.0438,467.3949,467.034,467.1315,6940.0
2023-08-16 14:40:00,478.95,478.96,478.15,478.17,2900.0,467.1511,467.1608,466.3708,466.3903,2900.0
2023-08-16 14:50:00,478.03,478.12,477.7,477.83,10381.0,466.2537,466.3415,465.9318,466.0586,10381.0
2023-08-16 15:00:00,477.93,478.03,477.5,477.54,3959.0,466.1562,466.2537,465.7368,465.7758,3959.0
2023-08-16 15:10:00,477.67,477.67,476.31,476.46,11000.0,465.9026,465.9026,464.5761,464.7224,11000.0
2023-08-16 15:20:00,476.39,476.82,476.36,476.76,25105.0,464.6541,465.0735,464.6249,465.015,25105.0
2023-08-16 15:30:00,476.71,477.24,476.64,476.84,12913.0,464.9662,465.4832,464.898,465.093,12913.0
2023-08-16 15:40:00,476.86,477.2,476.45,476.91,44180.0,465.1125,465.4442,464.7126,465.1613,44180.0
2023-08-16 15:50:00,476.83,476.83,475.91,475.94,77614.0,465.0833,465.0833,464.1859,464.2152,77614.0
2023-08-17 09:30:00,477.0,477.84,476.96,477.64,16944.0,465.2491,466.0684,465.2101,465.8733,16944.0
2023-08-17 09:40:00,477.72,478.08,476.48,476.7,10019.0,465.9514,466.3025,464.7419,464.9565,10019.0
2023-08-17 09:50:00,476.54,477.04,475.72,476.22,68482.0,464.8004,465.2881,464.0006,464.4883,68482.0
2023-08-17 10:00:00,476.41,477.16,476.22,477.12,15732.0,464.6736,465.4052,464.4883,465.3661,15732.0
2023-08-17 10:10:00,476.99,477.17,476.6,476.71,23658.0,465.2393,465.4149,464.8589,464.9662,23658.0
2023-08-17 10:20:00,476.69,476.72,476.3,476.31,6457.0,464.9467,464.976,464.5663,464.5761,6457.0
2023-08-17 10:30:00,476.36,476.48,475.36,475.75,16010.0,464.6249,464.7419,463.6495,464.0299,16010.0
2023-08-17 10:40:00,475.7,475.91,475.45,475.72,7547.0,463.9811,464.1859,463.7373,464.0006,7547.0
2023-08-17 10:50:00,475.69,476.11,475.61,475.61,4995.0,463.9714,464.381,463.8933,463.8933,4995.0
2023-08-17 11:00:00,475.64,475.68,475.12,475.18,8508.0,463.9226,463.9616,463.4154,463.4739,8508.0
2023-08-17 11:10:00,475.23,475.27,474.72,474.84,14579.0,463.5227,463.5617,463.0253,463.1423,14579.0
2023-08-17 11:20:00,474.96,475.05,474.42,474.57,9415.0,463.2593,463.3471,462.7327,462.879,9415.0
2023-08-17 11:30:00,474.53,474.76,474.15,474.58,14041.0,462.8399,463.0643,462.4693,462.8887,14041.0
2023-08-17 11:40:00,474.53,474.72,474.2,474.22,4443.0,462.8399,463.0253,462.5181,462.5376,4443.0
2023-08-17 11:50:00,474.11,474.67,474.0,474.58,14576.0,462.4303,462.9765,462.323,462.8887,14576.0
2023-08-17 12:00:00,474.41,474.56,474.07,474.16,3969.0,462.7229,462.8692,462.3913,462.4791,3969.0
2023-08-17 12:10:00,474.21,474.57,474.08,474.32,11918.0,462.5278,462.879,462.401,462.6351,11918.0
2023-08-17 12:20:00,474.29,475.41,474.24,475.25,14195.0,462.6059,463.6983,462.5571,463.5422,14195.0
2023-08-17 12:30:00,475.3,475.32,474.76,474.78,10980.0,463.591,463.6105,463.0643,463.0838,10980.0
2023-08-17 12:40:00,474.85,474.96,474.56,474.84,4729.0,463.1521,463.2593,462.8692,463.1423,4729.0
2023-08-17 12:50:00,474.88,475.33,474.88,475.27,4666.0,463.1813,463.6202,463.1813,463.5617,4666.0
2023-08-17 13:00:00,475.21,475.29,474.81,474.81,4218.0,463.5032,463.5812,463.113,463.113,4218.0
2023-08-17 13:10:00,474.63,474.89,474.48,474.61,6854.0,462.9375,463.1911,462.7912,462.918,6854.0
2023-08-17 13:20:00,474.33,474.42,473.96,473.96,1800.0,462.6449,462.7327,462.284,462.284,1800.0
2023-08-17 13:30:00,474.06,474.13,473.91,473.92,8181.0,462.3815,462.4498,462.2352,462.245,8181.0
2023-08-17 13:40:00,473.96,473.96,473.37,473.54,15537.0,462.284,462.284,461.7085,461.8743,15537.0
2023-08-17 13:50:00,473.31,473.51,473.28,473.44,2115.0,461.65,461.8451,461.6207,461.7768,2115.0
2023-08-17 14:00:00,473.39,473.49,472.89,472.97,6797.0,461.728,461.8256,461.2403,461.3184,6797.0
2023-08-17 14:10:00,472.99,472.99,472.44,472.52,3600.0,461.3379,461.3379,460.8014,460.8795,3600.0
2023-08-17 14:20:00,472.68,472.8,472.41,472.58,5953.0,461.0355,461.1526,460.7722,460.938,5953.0
2023-08-17 14:30:00,472.54,472.54,472.2,472.41,5121.0,460.899,460.899,460.5673,460.7722,5121.0
2023-08-17 14:40:00,472.35,472.35,471.61,471.81,19263.0,460.7136,460.7136,459.9919,460.1869,19263.0
2023-08-17 14:50:00,471.83,471.96,470.97,471.17,25193.0,460.2065,460.3333,459.3676,459.5627,25193.0
2023-08-17 15:00:00,471.03,471.29,470.66,470.72,28988.0,459.4262,459.6798,459.0653,459.1238,28988.0
2023-08-17 15:10:00,470.76,470.76,470.11,470.76,20766.0,459.1628,459.1628,458.5288,459.1628,20766.0
2023-08-17 15:20:00,470.83,471.09,470.25,471.08,36893.0,459.2311,459.4847,458.6654,459.4749,36893.0
2023-08-17 15:30:00,471.02,471.16,470.43,470.56,34672.0,459.4164,459.553,458.8409,458.9677,34672.0
2023-08-17 15:40:00,470.62,470.75,469.97,470.08,22714.0,459.0263,459.1531,458.3923,458.4996,22714.0
2023-08-17 15:50:00,469.95,470.62,469.85,469.85,117700.0,458.3728,459.0263,458.2752,458.2752,117700.0
2023-08-18 09:30:00,466.39,469.71,466.25,469.2,51464.0,454.9005,458.1387,454.7639,457.6412,51464.0
2023-08-18 09:40:00,469.36,470.92,469.05,470.87,41776.0,457.7973,459.3189,457.4949,459.2701,41776.0
2023-08-18 09:50:00,470.95,471.12,469.93,470.18,12469.0,459.3481,459.5139,458.3533,458.5971,12469.0
2023-08-18 10:00:00,469.88,470.27,469.52,470.17,16650.0,458.3045,458.6849,457.9534,458.5873,16650.0
2023-08-18 10:10:00,470.03,470.25,469.37,470.25,12537.0,458.4508,458.6654,457.8071,458.6654,12537.0
2023-08-18 10:20:00,470.23,470.55,469.43,469.5,10978.0,458.6459,458.958,457.8656,457.9339,10978.0
2023-08-18 10:30:00,469.4,470.3,469.35,469.8,21553.0,457.8363,458.7141,457.7876,458.2265,21553.0
2023-08-18 10:40:00,469.77,470.37,469.77,470.22,6375.0,458.1972,458.7824,458.1972,458.6361,6375.0
2023-08-18 10:50:00,470.31,470.41,469.9,470.32,9289.0,458.7239,458.8214,458.324,458.7337,9289.0
2023-08-18 11:00:00,470.37,470.89,470.37,470.7,28778.0,458.7824,459.2896,458.7824,459.1043,28778.0
2023-08-18 11:10:00,470.83,471.48,470.83,471.31,8323.0,459.2311,459.8651,459.2311,459.6993,8323.0
2023-08-18 11:20:00,471.25,471.56,470.8,470.85,7405.0,459.6407,459.9431,459.2018,459.2506,7405.0
2023-08-18 11:30:00,470.91,471.24,470.62,470.62,20661.0,459.3091,459.631,459.0263,459.0263,20661.0
2023-08-18 11:40:00,470.6,471.19,470.33,470.92,8729.0,459.0068,459.5822,458.7434,459.3189,8729.0
2023-08-18 11:50:00,471.02,471.4,471.02,471.38,11294.0,459.4164,459.787,459.4164,459.7675,11294.0
2023-08-18 12:00:00,471.41,471.53,471.2,471.25,8401.0,459.7968,459.9138,459.592,459.6407,8401.0
2023-08-18 12:10:00,471.2,471.31,470.67,470.73,4470.0,459.592,459.6993,459.075,459.1336,4470.0
2023-08-18 12:20:00,470.9,471.26,470.85,470.88,5003.0,459.2994,459.6505,459.2506,459.2799,5003.0
2023-08-18 12:30:00,470.85,471.11,470.78,470.96,3708.0,459.2506,459.5042,459.1823,459.3579,3708.0
2023-08-18 12:40:00,471.07,471.44,471.05,471.31,3441.0,459.4652,459.8261,459.4457,459.6993,3441.0
2023-08-18 12:50:00,471.19,471.45,470.88,470.99,3789.0,459.5822,459.8358,459.2799,459.3871,3789.0
2023-08-18 13:00:00,470.84,471.14,470.68,470.9,7570.0,459.2408,459.5335,459.0848,459.2994,7570.0
2023-08-18 13:10:00,470.78,470.78,470.48,470.48,4440.0,459.1823,459.1823,458.8897,458.8897,4440.0
2023-08-18 13:20:00,470.52,470.55,469.94,470.42,4702.0,458.9287,458.958,458.363,458.8312,4702.0
2023-08-18 13:30:00,470.79,471.07,470.51,470.75,9981.0,459.1921,459.4652,458.919,459.1531,9981.0
2023-08-18 13:40:00,470.69,471.28,470.63,471.16,5408.0,459.0945,459.67,459.036,459.553,5408.0
2023-08-18 13:50:00,471.11,471.29,470.95,471.15,4800.0,459.5042,459.6798,459.3481,459.5432,4800.0
2023-08-18 14:00:00,471.17,471.39,471.11,471.14,6151.0,459.5627,459.7773,459.5042,459.5335,6151.0
2023-08-18 14:10:00,470.96,471.39,470.71,471.14,3400.0,459.3579,459.7773,459.114,459.5335,3400.0
2023-08-18 14:20:00,471.17,471.39,471.03,471.3,17046.0,459.5627,459.7773,459.4262,459.6895,17046.0
2023-08-18 14:30:00,471.3,471.7,471.27,471.59,10071.0,459.6895,460.0797,459.6603,459.9724,10071.0
2023-08-18 14:40:00,471.59,471.93,471.41,471.57,25468.0,459.9724,460.304,459.7968,459.9529,25468.0
2023-08-18 14:50:00,471.59,471.59,471.19,471.28,8606.0,459.9724,459.9724,459.5822,459.67,8606.0
2023-08-18 15:00:00,471.05,471.57,470.95,471.19,11787.0,459.4457,459.9529,459.3481,459.5822,11787.0
2023-08-18 15:10:00,471.22,471.23,470.79,471.03,9825.0,459.6115,459.6212,459.1921,459.4262,9825.0
2023-08-18 15:20:00,470.93,471.52,470.93,471.52,10547.0,459.3286,459.9041,459.3286,459.9041,10547.0
2023-08-18 15:30:00,471.44,471.48,471.21,471.34,6483.0,459.8261,459.8651,459.6017,459.7285,6483.0
2023-08-18 15:40:00,471.39,472.43,471.39,472.03,32325.0,459.7773,460.7917,459.7773,460.4015,32325.0
2023-08-18 15:50:00,472.03,472.18,471.03,471.35,118837.0,460.4015,460.5478,459.4262,459.7383,118837.0
2023-08-21 09:30:00,471.83,473.3,471.25,472.7,27641.0,460.2065,461.6402,459.6407,461.055,27641.0
2023-08-21 09:40:00,472.53,472.53,470.6,471.33,20739.0,460.8892,460.8892,459.0068,459.7188,20739.0
2023-08-21 09:50:00,471.43,471.68,470.58,471.68,23733.0,459.8163,460.0602,458.9872,460.0602,23733.0
2023-08-21 10:00:00,471.78,471.78,470.8,471.29,12816.0,460.1577,460.1577,459.2018,459.6798,12816.0
2023-08-21 10:10:00,471.35,471.38,470.36,470.57,17233.0,459.7383,459.7675,458.7727,458.9775,17233.0
2023-08-21 10:20:00,470.54,470.75,469.46,469.46,21258.0,458.9482,459.1531,457.8948,457.8948,21258.0
2023-08-21 10:30:00,469.41,469.86,469.2,469.68,35445.0,457.8461,458.285,457.6412,458.1094,35445.0
2023-08-21 10:40:00,469.74,470.18,469.65,470.13,17066.0,458.1679,458.5971,458.0802,458.5483,17066.0
2023-08-21 10:50:00,470.22,470.53,469.76,470.45,9498.0,458.6361,458.9385,458.1874,458.8605,9498.0
2023-08-21 11:00:00,470.43,470.67,469.92,470.01,12416.0,458.8409,459.075,458.3435,458.4313,12416.0
2023-08-21 11:10:00,470.14,470.14,469.4,469.65,10157.0,458.5581,458.5581,457.8363,458.0802,10157.0
2023-08-21 11:20:00,469.65,469.74,468.94,469.1,5231.0,458.0802,458.1679,457.3877,457.5437,5231.0
2023-08-21 11:30:00,469.14,469.34,468.62,468.83,11365.0,457.5827,457.7778,457.0755,457.2804,11365.0
2023-08-21 11:40:00,468.75,468.82,468.19,468.26,3152.0,457.2023,457.2706,456.6561,456.7244,3152.0
2023-08-21 11:50:00,468.34,468.41,468.21,468.35,4352.0,456.8024,456.8707,456.6756,456.8122,4352.0
2023-08-21 12:00:00,468.35,468.6,468.25,468.42,4924.0,456.8122,457.056,456.7146,456.8805,4924.0
2023-08-21 12:10:00,468.42,468.82,468.15,468.81,7750.0,456.8805,457.2706,456.6171,457.2609,7750.0
2023-08-21 12:20:00,468.77,469.4,468.71,469.31,6868.0,457.2218,457.8363,457.1633,457.7485,6868.0
2023-08-21 12:30:00,469.16,469.29,468.74,468.79,5290.0,457.6022,457.729,457.1926,457.2413,5290.0
2023-08-21 12:40:00,468.86,469.0,468.73,469.0,3425.0,457.3096,457.4462,457.1828,457.4462,3425.0
2023-08-21 12:50:00,468.96,469.27,468.75,469.18,4668.0,457.4072,457.7095,457.2023,457.6217,4668.0
2023-08-21 13:00:00,469.23,469.38,468.8,469.22,5784.0,457.6705,457.8168,457.2511,457.6608,5784.0
2023-08-21 13:10:00,469.2,469.45,468.99,469.43,13723.0,457.6412,457.8851,457.4364,457.8656,13723.0
2023-08-21 13:20:00,469.5,470.0,469.46,469.8,10438.0,457.9339,458.4215,457.8948,458.2265,10438.0
2023-08-21 13:30:00,469.85,470.15,469.78,469.93,6477.0,458.2752,458.5678,458.207,458.3533,6477.0
2023-08-21 13:40:00,470.06,470.33,470.02,470.21,13732.0,458.4801,458.7434,458.441,458.6264,13732.0
2023-08-21 13:50:00,470.17,470.2,469.81,469.98,5312.0,458.5873,458.6166,458.2362,458.402,5312.0
2023-08-21 14:00:00,470.07,470.22,469.86,470.09,14845.0,458.4898,458.6361,458.285,458.5093,14845.0
2023-08-21 14:10:00,470.22,470.55,470.17,470.24,12507.0,458.6361,458.958,458.5873,458.6556,12507.0
2023-08-21 14:20:00,470.34,470.42,470.08,470.37,11804.0,458.7532,458.8312,458.4996,458.7824,11804.0
2023-08-21 14:30:00,470.35,470.6,470.25,470.6,6085.0,458.7629,459.0068,458.6654,459.0068,6085.0
2023-08-21 14:40:00,470.6,471.08,470.6,471.07,7942.0,459.0068,459.4749,459.0068,459.4652,7942.0
2023-08-21 14:50:00,470.93,471.04,470.84,471.0,3401.0,459.3286,459.4359,459.2408,459.3969,3401.0
2023-08-21 15:00:00,471.12,471.66,471.12,471.57,13913.0,459.5139,460.0406,459.5139,459.9529,13913.0
2023-08-21 15:10:00,471.58,471.88,471.51,471.87,6433.0,459.9626,460.2552,459.8943,460.2455,6433.0
2023-08-21 15:20:00,471.76,472.14,471.65,472.02,18537.0,460.1382,460.5088,460.0309,460.3918,18537.0
2023-08-21 15:30:00,472.01,472.58,471.96,472.45,13223.0,460.382,460.938,460.3333,460.8112,13223.0
2023-08-21 15:40:00,472.5,472.89,472.33,472.47,16537.0,460.8599,461.2403,460.6941,460.8307,16537.0
2023-08-21 15:50:00,472.51,472.51,471.59,471.75,124613.0,460.8697,460.8697,459.9724,460.1284,124613.0
2023-08-22 09:30:00,472.75,473.57,472.13,473.16,24497.0,461.1038,461.9036,460.4991,461.5037,24497.0
2023-08-22 09:40:00,472.76,472.78,471.73,471.73,32206.0,461.1135,461.1331,460.1089,460.1089,32206.0
2023-08-22 09:50:00,471.88,472.14,470.76,470.93,19611.0,460.2552,460.5088,459.1628,459.3286,19611.0
2023-08-22 10:00:00,470.52,471.17,470.4,470.41,48442.0,458.9287,459.5627,458.8117,458.8214,48442.0
2023-08-22 10:10:00,470.34,471.22,470.34,471.13,15691.0,458.7532,459.6115,458.7532,459.5237,15691.0
2023-08-22 10:20:00,471.31,471.41,470.31,470.6,17993.0,459.6993,459.7968,458.7239,459.0068,17993.0
2023-08-22 10:30:00,470.52,470.52,469.81,470.43,12840.0,458.9287,458.9287,458.2362,458.8409,12840.0
2023-08-22 10:40:00,470.21,470.37,469.99,470.33,2513.0,458.6264,458.7824,458.4118,458.7434,2513.0
2023-08-22 10:50:00,470.44,470.69,470.18,470.4,8253.0,458.8507,459.0945,458.5971,458.8117,8253.0
2023-08-22 11:00:00,470.58,470.58,469.81,469.87,17816.0,458.9872,458.9872,458.2362,458.2947,17816.0
2023-08-22 11:10:00,469.86,470.46,469.69,470.17,18889.0,458.285,458.8702,458.1192,458.5873,18889.0
2023-08-22 11:20:00,470.2,470.7,470.05,470.43,12126.0,458.6166,459.1043,458.4703,458.8409,12126.0
2023-08-22 11:30:00,470.52,471.0,470.32,470.6,22328.0,458.9287,459.3969,458.7337,459.0068,22328.0
2023-08-22 11:40:00,470.57,470.68,470.3,470.52,6165.0,458.9775,459.0848,458.7141,458.9287,6165.0
2023-08-22 11:50:00,470.44,470.45,470.13,470.27,2115.0,458.8507,458.8605,458.5483,458.6849,2115.0
2023-08-22 12:00:00,470.18,470.31,469.92,469.97,13392.0,458.5971,458.7239,458.3435,458.3923,13392.0
2023-08-22 12:10:00,469.91,469.94,469.13,469.42,5260.0,458.3338,458.363,457.573,457.8558,5260.0
2023-08-22 12:20:00,469.52,469.79,469.36,469.79,5426.0,457.9534,458.2167,457.7973,458.2167,5426.0
2023-08-22 12:30:00,469.84,469.98,469.45,469.98,5250.0,458.2655,458.402,457.8851,458.402,5250.0
2023-08-22 12:40:00,469.88,470.26,469.88,469.94,4087.0,458.3045,458.6751,458.3045,458.363,4087.0
2023-08-22 12:50:00,470.02,470.47,469.74,469.78,20296.0,458.441,458.88,458.1679,458.207,20296.0
2023-08-22 13:00:00,469.71,469.81,468.91,469.24,25747.0,458.1387,458.2362,457.3584,457.6803,25747.0
2023-08-22 13:10:00,469.44,469.45,468.74,469.0,21060.0,457.8753,457.8851,457.1926,457.4462,21060.0
2023-08-22 13:20:00,469.12,469.32,468.98,469.31,2710.0,457.5632,457.7583,457.4267,457.7485,2710.0
2023-08-22 13:30:00,469.42,469.61,469.18,469.23,25580.0,457.8558,458.0411,457.6217,457.6705,25580.0
2023-08-22 13:40:00,469.15,469.27,468.97,469.07,7086.0,457.5925,457.7095,457.4169,457.5144,7086.0
2023-08-22 13:50:00,468.89,469.45,468.89,469.37,5995.0,457.3389,457.8851,457.3389,457.8071,5995.0
2023-08-22 14:00:00,469.24,469.77,468.94,469.77,21415.0,457.6803,458.1972,457.3877,458.1972,21415.0
2023-08-22 14:10:00,469.71,469.79,469.22,469.47,17233.0,458.1387,458.2167,457.6608,457.9046,17233.0
2023-08-22 14:20:00,469.49,470.11,469.36,470.11,9559.0,457.9241,458.5288,457.7973,458.5288,9559.0
2023-08-22 14:30:00,470.14,470.37,470.06,470.21,12919.0,458.5581,458.7824,458.4801,458.6264,12919.0
2023-08-22 14:40:00,470.2,470.2,469.49,469.71,19637.0,458.6166,458.6166,457.9241,458.1387,19637.0
2023-08-22 14:50:00,469.72,470.02,469.64,470.02,8031.0,458.1484,458.441,458.0704,458.441,8031.0
2023-08-22 15:00:00,470.07,470.74,470.05,470.71,10413.0,458.4898,459.1433,458.4703,459.114,10413.0
2023-08-22 15:10:00,470.81,471.06,470.68,470.73,23537.0,459.2116,459.4554,459.0848,459.1336,23537.0
2023-08-22 15:20:00,470.8,470.87,470.29,470.44,9428.0,459.2018,459.2701,458.7044,458.8507,9428.0
2023-08-22 15:30:00,470.47,470.47,469.7,469.78,39130.0,458.88,458.88,458.1289,458.207,39130.0
2023-08-22 15:40:00,469.78,469.88,469.49,469.51,5928.0,458.207,458.3045,457.9241,457.9436,5928.0
2023-08-22 15:50:00,469.48,469.86,469.4,469.55,64095.0,457.9143,458.285,457.8363,457.9826,64095.0
2023-08-23 09:30:00,469.43,469.91,468.41,469.35,38083.0,457.8656,458.3338,456.8707,457.7876,38083.0
2023-08-23 09:40:00,469.35,470.62,469.25,470.4,37286.0,457.7876,459.0263,457.69,458.8117,37286.0
2023-08-23 09:50:00,470.51,470.63,469.65,470.55,16012.0,458.919,459.036,458.0802,458.958,16012.0
2023-08-23 10:00:00,470.62,471.53,470.47,471.53,30351.0,459.0263,459.9138,458.88,459.9138,30351.0
2023-08-23 10:10:00,471.48,471.79,471.0,471.11,25855.0,459.8651,460.1674,459.3969,459.5042,25855.0
2023-08-23 10:20:00,471.21,471.54,470.82,471.18,24620.0,459.6017,459.9236,459.2213,459.5725,24620.0
2023-08-23 10:30:00,471.31,471.33,470.59,470.86,11474.0,459.6993,459.7188,458.997,459.2604,11474.0
2023-08-23 10:40:00,470.84,471.72,470.81,471.69,6701.0,459.2408,460.0992,459.2116,460.0699,6701.0
2023-08-23 10:50:00,471.67,472.03,471.53,472.02,1400.0,460.0504,460.4015,459.9138,460.3918,1400.0
2023-08-23 11:00:00,472.15,472.18,471.83,472.1,4900.0,460.5186,460.5478,460.2065,460.4698,4900.0
2023-08-23 11:10:00,472.11,472.52,472.1,472.24,6060.0,460.4796,460.8795,460.4698,460.6064,6060.0
2023-08-23 11:20:00,472.31,472.87,472.28,472.75,6881.0,460.6746,461.2208,460.6454,461.1038,6881.0
2023-08-23 11:30:00,472.72,472.93,472.49,472.72,17796.0,461.0745,461.2794,460.8502,461.0745,17796.0
2023-08-23 11:40:00,472.9,472.97,472.63,472.88,8785.0,461.2501,461.3184,460.9867,461.2306,8785.0
2023-08-23 11:50:00,472.87,473.18,472.78,473.16,3600.0,461.2208,461.5232,461.1331,461.5037,3600.0
2023-08-23 12:00:00,473.11,473.14,472.94,473.0,3925.0,461.4549,461.4842,461.2891,461.3476,3925.0
2023-08-23 12:10:00,473.13,473.4,473.08,473.3,4601.0,461.4744,461.7378,461.4257,461.6402,4601.0
2023-08-23 12:20:00,473.29,473.4,473.15,473.37,6600.0,461.6305,461.7378,461.4939,461.7085,6600.0
2023-08-23 12:30:00,473.35,473.67,473.23,473.67,6300.0,461.689,462.0011,461.572,462.0011,6300.0
2023-08-23 12:40:00,473.7,474.01,473.58,473.98,2342.0,462.0304,462.3328,461.9133,462.3035,2342.0
2023-08-23 12:50:00,473.96,474.1,473.79,473.79,1400.0,462.284,462.4205,462.1182,462.1182,1400.0
2023-08-23 13:00:00,473.81,474.16,473.81,474.08,2035.0,462.1377,462.4791,462.1377,462.401,2035.0
2023-08-23 13:10:00,474.12,474.39,473.97,474.3,16890.0,462.44,462.7034,462.2937,462.6156,16890.0
2023-08-23 13:20:00,474.31,474.52,474.22,474.41,3426.0,462.6254,462.8302,462.5376,462.7229,3426.0
2023-08-23 13:30:00,474.49,474.59,474.31,474.32,3600.0,462.8009,462.8985,462.6254,462.6351,3600.0
2023-08-23 13:40:00,474.43,474.73,474.41,474.73,3334.0,462.7424,463.035,462.7229,463.035,3334.0
2023-08-23 13:50:00,474.7,474.75,474.63,474.75,1900.0,463.0058,463.0545,462.9375,463.0545,1900.0
2023-08-23 14:00:00,474.66,474.75,474.6,474.62,4135.0,462.9667,463.0545,462.9082,462.9277,4135.0
2023-08-23 14:10:00,474.64,474.72,474.34,474.4,4156.0,462.9472,463.0253,462.6546,462.7131,4156.0
2023-08-23 14:20:00,474.24,474.61,474.18,474.49,8812.0,462.5571,462.918,462.4986,462.8009,8812.0
2023-08-23 14:30:00,474.57,474.57,474.22,474.32,6123.0,462.879,462.879,462.5376,462.6351,6123.0
2023-08-23 14:40:00,474.24,474.5,474.23,474.48,4182.0,462.5571,462.8107,462.5473,462.7912,4182.0
2023-08-23 14:50:00,474.44,474.51,474.36,474.49,7324.0,462.7522,462.8204,462.6741,462.8009,7324.0
2023-08-23 15:00:00,474.46,474.82,474.18,474.58,6300.0,462.7717,463.1228,462.4986,462.8887,6300.0
2023-08-23 15:10:00,474.62,474.72,474.52,474.6,2900.0,462.9277,463.0253,462.8302,462.9082,2900.0
2023-08-23 15:20:00,474.56,474.85,474.36,474.85,7757.0,462.8692,463.1521,462.6741,463.1521,7757.0
2023-08-23 15:30:00,474.8,474.84,474.49,474.78,19398.0,463.1033,463.1423,462.8009,463.0838,19398.0
2023-08-23 15:40:00,474.79,474.98,474.7,474.7,14875.0,463.0935,463.2789,463.0058,463.0058,14875.0
2023-08-23 15:50:00,474.69,474.78,474.07,474.78,78060.0,462.996,463.0838,462.3913,463.0838,78060.0
2023-08-24 09:30:00,473.64,474.5,473.63,474.24,34916.0,461.9719,462.8107,461.9621,462.5571,34916.0
2023-08-24 09:40:00,473.89,474.99,473.52,474.87,28830.0,462.2157,463.2886,461.8548,463.1716,28830.0
2023-08-24 09:50:00,474.89,477.22,474.78,477.06,14384.0,463.1911,465.4637,463.0838,465.3076,14384.0
2023-08-24 10:00:00,477.25,477.49,475.85,476.0,11918.0,465.4929,465.727,464.1274,464.2737,11918.0
2023-08-24 10:10:00,475.86,475.86,475.26,475.55,12280.0,464.1372,464.1372,463.552,463.8348,12280.0
2023-08-24 10:20:00,475.55,476.0,475.28,475.55,14179.0,463.8348,464.2737,463.5715,463.8348,14179.0
2023-08-24 10:30:00,475.33,475.95,474.85,475.92,15618.0,463.6202,464.225,463.1521,464.1957,15618.0
2023-08-24 10:40:00,475.99,476.1,474.75,474.93,24216.0,464.264,464.3713,463.0545,463.2301,24216.0
2023-08-24 10:50:00,474.83,475.44,474.54,474.55,3668.0,463.1326,463.7275,462.8497,462.8594,3668.0
2023-08-24 11:00:00,474.39,474.39,473.44,473.59,20928.0,462.7034,462.7034,461.7768,461.9231,20928.0
2023-08-24 11:10:00,473.47,473.6,473.18,473.34,4121.0,461.8061,461.9329,461.5232,461.6793,4121.0
2023-08-24 11:20:00,473.33,473.55,473.15,473.23,6607.0,461.6695,461.8841,461.4939,461.572,6607.0
2023-08-24 11:30:00,473.23,473.33,472.64,472.67,7996.0,461.572,461.6695,460.9965,461.0258,7996.0
2023-08-24 11:40:00,472.63,472.63,472.22,472.27,9508.0,460.9867,460.9867,460.5868,460.6356,9508.0
2023-08-24 11:50:00,472.32,472.46,472.12,472.15,15116.0,460.6844,460.8209,460.4893,460.5186,15116.0
2023-08-24 12:00:00,472.05,472.92,472.05,472.8,7657.0,460.421,461.2696,460.421,461.1526,7657.0
2023-08-24 12:10:00,472.78,473.28,472.78,473.03,3259.0,461.1331,461.6207,461.1331,461.3769,3259.0
2023-08-24 12:20:00,473.18,473.36,473.0,473.0,5224.0,461.5232,461.6988,461.3476,461.3476,5224.0
2023-08-24 12:30:00,473.11,473.21,472.98,473.06,3231.0,461.4549,461.5525,461.3281,461.4062,3231.0
2023-08-24 12:40:00,473.29,473.6,473.15,473.29,13849.0,461.6305,461.9329,461.4939,461.6305,13849.0
2023-08-24 12:50:00,473.38,473.38,472.59,472.68,8336.0,461.7183,461.7183,460.9477,461.0355,8336.0
2023-08-24 13:00:00,472.44,472.45,472.12,472.25,15930.0,460.8014,460.8112,460.4893,460.6161,15930.0
2023-08-24 13:10:00,472.43,472.47,471.96,472.06,7186.0,460.7917,460.8307,460.3333,460.4308,7186.0
2023-08-24 13:20:00,471.91,471.99,471.48,471.64,3450.0,460.2845,460.3625,459.8651,460.0211,3450.0
2023-08-24 13:30:00,471.65,472.13,471.55,471.91,11196.0,460.0309,460.4991,459.9334,460.2845,11196.0
2023-08-24 13:40:00,472.17,472.18,471.8,471.91,5740.0,460.5381,460.5478,460.1772,460.2845,5740.0
2023-08-24 13:50:00,471.83,471.83,471.46,471.72,4064.0,460.2065,460.2065,459.8456,460.0992,4064.0
2023-08-24 14:00:00,471.73,472.12,471.66,471.77,9600.0,460.1089,460.4893,460.0406,460.1479,9600.0
2023-08-24 14:10:00,471.8,472.03,471.38,471.43,5048.0,460.1772,460.4015,459.7675,459.8163,5048.0
2023-08-24 14:20:00,471.48,471.74,471.34,471.61,4427.0,459.8651,460.1187,459.7285,459.9919,4427.0
2023-08-24 14:30:00,471.64,471.75,471.21,471.25,9485.0,460.0211,460.1284,459.6017,459.6407,9485.0
2023-08-24 14:40:00,471.16,471.39,471.01,471.14,7925.0,459.553,459.7773,459.4067,459.5335,7925.0
2023-08-24 14:50:00,471.31,471.69,471.18,471.63,11518.0,459.6993,460.0699,459.5725,460.0114,11518.0
2023-08-24 15:00:00,471.6,471.88,471.55,471.63,18913.0,459.9821,460.2552,459.9334,460.0114,18913.0
2023-08-24 15:10:00,471.56,472.02,471.56,471.88,6537.0,459.9431,460.3918,459.9431,460.2552,6537.0
2023-08-24 15:20:00,471.89,472.27,471.61,471.78,6563.0,460.265,460.6356,459.9919,460.1577,6563.0
2023-08-24 15:30:00,471.81,472.01,471.34,471.34,13386.0,460.1869,460.382,459.7285,459.7285,13386.0
2023-08-24 15:40:00,471.18,471.25,470.22,470.52,11037.0,459.5725,459.6407,458.6361,458.9287,11037.0
2023-08-24 15:50:00,470.61,470.83,469.81,469.83,104101.0,459.0165,459.2311,458.2362,458.2557,104101.0
2023-08-25 09:30:00,471.79,473.23,471.61,472.57,29454.0,460.1674,461.572,459.9919,460.9282,29454.0
2023-08-25 09:40:00,472.56,472.56,471.67,472.14,16572.0,460.9185,460.9185,460.0504,460.5088,16572.0
2023-08-25 09:50:00,472.03,472.13,471.1,471.66,9283.0,460.4015,460.4991,459.4944,460.0406,9283.0
2023-08-25 10:00:00,471.4,472.33,469.94,470.13,39086.0,459.787,460.6941,458.363,458.5483,39086.0
2023-08-25 10:10:00,470.27,473.45,470.13,471.59,28357.0,458.6849,461.7865,458.5483,459.9724,28357.0
2023-08-25 10:20:00,471.38,471.56,469.58,470.01,40526.0,459.7675,459.9431,458.0119,458.4313,40526.0
2023-08-25 10:30:00,469.88,470.11,469.37,469.59,19671.0,458.3045,458.5288,457.8071,458.0216,19671.0
2023-08-25 10:40:00,469.58,470.05,467.75,468.0,15470.0,458.0119,458.4703,456.227,456.4708,15470.0
2023-08-25 10:50:00,468.12,468.33,467.1,467.14,8949.0,456.5879,456.7927,455.593,455.632,8949.0
2023-08-25 11:00:00,467.25,468.51,466.77,468.33,39515.0,455.7393,456.9682,455.2711,456.7927,39515.0
2023-08-25 11:10:00,468.37,468.87,467.73,468.19,18819.0,456.8317,457.3194,456.2075,456.6561,18819.0
2023-08-25 11:20:00,468.1,469.99,467.88,469.93,20086.0,456.5683,458.4118,456.3538,458.3533,20086.0
2023-08-25 11:30:00,469.97,470.57,469.09,470.46,21378.0,458.3923,458.9775,457.534,458.8702,21378.0
2023-08-25 11:40:00,470.3,470.3,469.58,469.81,16113.0,458.7141,458.7141,458.0119,458.2362,16113.0
2023-08-25 11:50:00,469.65,470.07,468.77,469.08,24840.0,458.0802,458.4898,457.2218,457.5242,24840.0
2023-08-25 12:00:00,469.3,469.8,469.28,469.58,7509.0,457.7388,458.2265,457.7193,458.0119,7509.0
2023-08-25 12:10:00,469.73,470.04,469.46,469.71,11016.0,458.1582,458.4606,457.8948,458.1387,11016.0
2023-08-25 12:20:00,469.93,471.17,469.77,471.08,7069.0,458.3533,459.5627,458.1972,459.4749,7069.0
2023-08-25 12:30:00,471.07,471.42,470.94,471.27,2777.0,459.4652,459.8066,459.3384,459.6603,2777.0
2023-08-25 12:40:00,471.27,471.44,470.92,471.2,5899.0,459.6603,459.8261,459.3189,459.592,5899.0
2023-08-25 12:50:00,471.0,471.05,470.35,471.05,7417.0,459.3969,459.4457,458.7629,459.4457,7417.0
2023-08-25 13:00:00,471.12,471.31,470.96,470.96,7448.0,459.5139,459.6993,459.3579,459.3579,7448.0
2023-08-25 13:10:00,470.77,471.42,470.47,470.61,11239.0,459.1726,459.8066,458.88,459.0165,11239.0
2023-08-25 13:20:00,470.25,470.32,469.89,470.22,8791.0,458.6654,458.7337,458.3142,458.6361,8791.0
2023-08-25 13:30:00,470.18,470.18,469.68,469.85,12582.0,458.5971,458.5971,458.1094,458.2752,12582.0
2023-08-25 13:40:00,469.87,470.4,469.87,470.29,7729.0,458.2947,458.8117,458.2947,458.7044,7729.0
2023-08-25 13:50:00,470.43,471.04,470.38,471.02,10499.0,458.8409,459.4359,458.7922,459.4164,10499.0
2023-08-25 14:00:00,471.12,471.53,471.11,471.44,8456.0,459.5139,459.9138,459.5042,459.8261,8456.0
2023-08-25 14:10:00,471.28,472.18,471.28,472.1,15116.0,459.67,460.5478,459.67,460.4698,15116.0
2023-08-25 14:20:00,472.19,472.84,472.19,472.76,20649.0,460.5576,461.1916,460.5576,461.1135,20649.0
2023-08-25 14:30:00,472.88,473.17,472.66,472.66,14847.0,461.2306,461.5134,461.016,461.016,14847.0
2023-08-25 14:40:00,472.88,472.93,472.28,472.86,18990.0,461.2306,461.2794,460.6454,461.2111,18990.0
2023-08-25 14:50:00,472.86,473.21,472.72,473.13,11306.0,461.2111,461.5525,461.0745,461.4744,11306.0
2023-08-25 15:00:00,473.36,473.66,472.85,473.08,17436.0,461.6988,461.9914,461.2013,461.4257,17436.0
2023-08-25 15:10:00,473.12,473.31,472.88,473.0,5400.0,461.4647,461.65,461.2306,461.3476,5400.0
2023-08-25 15:20:00,473.24,473.74,473.21,473.42,5800.0,461.5817,462.0694,461.5525,461.7573,5800.0
2023-08-25 15:30:00,473.32,473.36,472.56,472.64,9351.0,461.6597,461.6988,460.9185,460.9965,9351.0
2023-08-25 15:40:00,472.66,472.83,471.81,471.82,26609.0,461.016,461.1818,460.1869,460.1967,26609.0
2023-08-25 15:50:00,471.76,471.77,471.23,471.53,72154.0,460.1382,460.1479,459.6212,459.9138,72154.0
2023-08-28 09:30:00,473.77,476.08,473.46,476.07,39308.0,462.0987,464.3518,461.7963,464.342,39308.0
2023-08-28 09:40:00,476.08,477.53,475.84,477.12,16359.0,464.3518,465.766,464.1177,465.3661,16359.0
2023-08-28 09:50:00,477.14,478.07,476.88,478.07,19411.0,465.3856,466.2927,465.132,466.2927,19411.0
2023-08-28 10:00:00,478.18,478.29,477.7,478.15,9124.0,466.4,466.5073,465.9318,466.3708,9124.0
2023-08-28 10:10:00,478.06,478.06,477.34,477.61,8141.0,466.283,466.283,465.5807,465.8441,8141.0
2023-08-28 10:20:00,477.6,478.15,477.41,477.91,6833.0,465.8343,466.3708,465.649,466.1367,6833.0
2023-08-28 10:30:00,477.91,477.97,477.28,477.34,11970.0,466.1367,466.1952,465.5222,465.5807,11970.0
2023-08-28 10:40:00,477.43,477.56,477.1,477.3,17509.0,465.6685,465.7953,465.3466,465.5417,17509.0
2023-08-28 10:50:00,477.26,477.44,476.59,477.44,24395.0,465.5027,465.6783,464.8492,465.6783,24395.0
2023-08-28 11:00:00,477.6,477.61,476.46,476.74,39205.0,465.8343,465.8441,464.7224,464.9955,39205.0
2023-08-28 11:10:00,476.67,476.89,476.45,476.52,8174.0,464.9272,465.1418,464.7126,464.7809,8174.0
2023-08-28 11:20:00,476.53,476.78,476.37,476.49,14023.0,464.7907,465.0345,464.6346,464.7517,14023.0
2023-08-28 11:30:00,476.48,476.91,476.3,476.84,14724.0,464.7419,465.1613,464.5663,465.093,14724.0
2023-08-28 11:40:00,476.79,476.79,475.94,476.1,23843.0,465.0443,465.0443,464.2152,464.3713,23843.0
2023-08-28 11:50:00,476.1,476.37,475.91,476.37,7471.0,464.3713,464.6346,464.1859,464.6346,7471.0
2023-08-28 12:00:00,476.39,476.42,476.04,476.2,16189.0,464.6541,464.6834,464.3127,464.4688,16189.0
2023-08-28 12:10:00,476.22,476.43,475.8,475.81,13208.0,464.4883,464.6931,464.0787,464.0884,13208.0
2023-08-28 12:20:00,475.77,476.01,475.52,475.92,8037.0,464.0494,464.2835,463.8056,464.1957,8037.0
2023-08-28 12:30:00,475.85,475.93,475.68,475.91,6353.0,464.1274,464.2055,463.9616,464.1859,6353.0
2023-08-28 12:40:00,475.98,476.34,475.9,476.16,13541.0,464.2542,464.6054,464.1762,464.4298,13541.0
2023-08-28 12:50:00,476.02,476.74,476.02,476.74,4400.0,464.2932,464.9955,464.2932,464.9955,4400.0
2023-08-28 13:00:00,476.8,477.11,476.69,476.7,13960.0,465.054,465.3564,464.9467,464.9565,13960.0
2023-08-28 13:10:00,476.64,476.76,476.2,476.23,14599.0,464.898,465.015,464.4688,464.4981,14599.0
2023-08-28 13:20:00,476.29,476.54,476.29,476.53,8160.0,464.5566,464.8004,464.5566,464.7907,8160.0
2023-08-28 13:30:00,476.57,476.63,476.04,476.34,9975.0,464.8297,464.8882,464.3127,464.6054,9975.0
2023-08-28 13:40:00,476.35,476.35,475.84,475.85,1859.0,464.6151,464.6151,464.1177,464.1274,1859.0
2023-08-28 13:50:00,475.85,475.98,474.76,475.01,48194.0,464.1274,464.2542,463.0643,463.3081,48194.0
2023-08-28 14:00:00,475.01,475.06,474.74,475.06,19722.0,463.3081,463.3569,463.0448,463.3569,19722.0
2023-08-28 14:10:00,475.06,475.1,474.67,474.71,5919.0,463.3569,463.3959,462.9765,463.0155,5919.0
2023-08-28 14:20:00,474.69,475.1,474.69,474.87,4591.0,462.996,463.3959,462.996,463.1716,4591.0
2023-08-28 14:30:00,474.94,475.54,474.8,475.0,13311.0,463.2398,463.8251,463.1033,463.2984,13311.0
2023-08-28 14:40:00,475.01,475.24,474.97,475.2,15630.0,463.3081,463.5324,463.2691,463.4934,15630.0
2023-08-28 14:50:00,475.22,475.46,475.15,475.35,9654.0,463.5129,463.747,463.4447,463.6397,9654.0
2023-08-28 15:00:00,475.45,475.7,475.26,475.7,12869.0,463.7373,463.9811,463.552,463.9811,12869.0
2023-08-28 15:10:00,475.69,475.7,475.19,475.27,10045.0,463.9714,463.9811,463.4837,463.5617,10045.0
2023-08-28 15:20:00,475.32,475.44,474.89,475.29,27157.0,463.6105,463.7275,463.1911,463.5812,27157.0
2023-08-28 15:30:00,475.25,475.7,475.1,475.37,24967.0,463.5422,463.9811,463.3959,463.6592,24967.0
2023-08-28 15:40:00,475.39,476.6,475.3,475.79,42444.0,463.6788,464.8589,463.591,464.0689,42444.0
2023-08-28 15:50:00,475.78,475.89,475.34,475.82,91718.0,464.0591,464.1664,463.63,464.0982,91718.0
2023-08-29 09:30:00,475.64,475.64,474.29,475.35,27533.0,463.9226,463.9226,462.6059,463.6397,27533.0
2023-08-29 09:40:00,475.31,476.41,475.31,476.33,24178.0,463.6007,464.6736,463.6007,464.5956,24178.0
2023-08-29 09:50:00,476.02,476.38,475.72,476.17,8925.0,464.2932,464.6444,464.0006,464.4395,8925.0
2023-08-29 10:00:00,476.47,477.13,476.43,476.9,46196.0,464.7321,465.3759,464.6931,465.1516,46196.0
2023-08-29 10:10:00,476.97,477.72,476.38,477.42,6803.0,465.2198,465.9514,464.6444,465.6587,6803.0
2023-08-29 10:20:00,477.32,477.89,477.32,477.51,4000.0,465.5612,466.1172,465.5612,465.7465,4000.0
2023-08-29 10:30:00,477.96,478.57,477.68,477.99,21022.0,466.1854,466.7804,465.9123,466.2147,21022.0
2023-08-29 10:40:00,477.82,477.95,477.32,477.67,21350.0,466.0489,466.1757,465.5612,465.9026,21350.0
2023-08-29 10:50:00,477.73,478.05,477.52,477.78,3403.0,465.9611,466.2732,465.7563,466.0099,3403.0
2023-08-29 11:00:00,477.83,478.61,477.83,478.61,3333.0,466.0586,466.8194,466.0586,466.8194,3333.0
2023-08-29 11:10:00,478.42,479.2,478.42,479.16,4523.0,466.6341,467.3949,466.6341,467.3559,4523.0
2023-08-29 11:20:00,479.29,479.59,479.16,479.49,6409.0,467.4827,467.7753,467.3559,467.6778,6409.0
2023-08-29 11:30:00,479.57,480.28,479.51,480.16,14252.0,467.7558,468.4483,467.6973,468.3312,14252.0
2023-08-29 11:40:00,480.08,480.51,480.02,480.05,8834.0,468.2532,468.6726,468.1947,468.224,8834.0
2023-08-29 11:50:00,479.98,480.33,479.98,480.25,3747.0,468.1557,468.4971,468.1557,468.419,3747.0
2023-08-29 12:00:00,480.28,480.63,480.2,480.62,3440.0,468.4483,468.7897,468.3703,468.7799,3440.0
2023-08-29 12:10:00,480.57,481.02,480.57,481.02,2173.0,468.7311,469.1701,468.7311,469.1701,2173.0
2023-08-29 12:20:00,481.07,481.28,481.07,481.25,2692.0,469.2188,469.4237,469.2188,469.3944,2692.0
2023-08-29 12:30:00,481.34,481.34,480.84,480.97,8957.0,469.4822,469.4822,468.9945,469.1213,8957.0
2023-08-29 12:40:00,480.97,480.97,480.7,480.83,3506.0,469.1213,469.1213,468.8579,468.9847,3506.0
2023-08-29 12:50:00,480.72,481.13,480.63,481.13,5213.0,468.8774,469.2773,468.7897,469.2773,5213.0
2023-08-29 13:00:00,481.17,481.52,481.17,481.52,3190.0,469.3164,469.6577,469.3164,469.6577,3190.0
2023-08-29 13:10:00,481.52,481.58,481.27,481.43,1200.0,469.6577,469.7163,469.4139,469.57,1200.0
2023-08-29 13:20:00,481.45,481.82,481.28,481.75,2500.0,469.5895,469.9504,469.4237,469.8821,2500.0
2023-08-29 13:30:00,481.67,482.01,481.62,481.93,11867.0,469.804,470.1357,469.7553,470.0576,11867.0
2023-08-29 13:40:00,481.97,481.97,481.74,481.78,3125.0,470.0967,470.0967,469.8723,469.9113,3125.0
2023-08-29 13:50:00,481.77,481.91,481.1,481.48,40727.0,469.9016,470.0381,469.2481,469.6187,40727.0
2023-08-29 14:00:00,481.48,481.48,481.28,481.48,3640.0,469.6187,469.6187,469.4237,469.6187,3640.0
2023-08-29 14:10:00,481.43,481.5,481.2,481.38,24095.0,469.57,469.6382,469.3456,469.5212,24095.0
2023-08-29 14:20:00,481.5,481.69,481.15,481.4,16707.0,469.6382,469.8236,469.2969,469.5407,16707.0
2023-08-29 14:30:00,481.45,481.88,481.37,481.51,9516.0,469.5895,470.0089,469.5114,469.648,9516.0
2023-08-29 14:40:00,481.62,481.85,481.58,481.72,6024.0,469.7553,469.9796,469.7163,469.8528,6024.0
2023-08-29 14:50:00,481.75,481.81,481.37,481.65,20351.0,469.8821,469.9406,469.5114,469.7845,20351.0
2023-08-29 15:00:00,481.63,481.65,481.31,481.31,17765.0,469.765,469.7845,469.4529,469.4529,17765.0
2023-08-29 15:10:00,481.35,481.8,481.22,481.68,11219.0,469.4919,469.9308,469.3651,469.8138,11219.0
2023-08-29 15:20:00,481.71,482.0,481.6,481.89,3951.0,469.8431,470.1259,469.7358,470.0186,3951.0
2023-08-29 15:30:00,481.95,481.95,481.57,481.62,8264.0,470.0771,470.0771,469.7065,469.7553,8264.0
2023-08-29 15:40:00,481.68,482.19,481.61,481.75,11672.0,469.8138,470.3112,469.7455,469.8821,11672.0
2023-08-29 15:50:00,481.81,482.43,481.61,482.38,83629.0,469.9406,470.5453,469.7455,470.4966,83629.0
2023-08-30 09:30:00,481.91,482.97,481.6,482.87,49469.0,470.0381,471.072,469.7358,470.9745,49469.0
2023-08-30 09:40:00,482.94,483.7,482.11,483.36,14292.0,471.0428,471.784,470.2332,471.4524,14292.0
2023-08-30 09:50:00,483.43,484.64,483.38,484.64,3641.0,471.5207,472.7009,471.4719,472.7009,3641.0
2023-08-30 10:00:00,484.62,484.93,484.49,484.87,4592.0,472.6814,472.9837,472.5546,472.9252,4592.0
2023-08-30 10:10:00,484.76,484.81,484.13,484.27,8433.0,472.8179,472.8667,472.2034,472.34,8433.0
2023-08-30 10:20:00,484.11,484.11,482.13,482.89,21360.0,472.1839,472.1839,470.2527,470.994,21360.0
2023-08-30 10:30:00,483.05,483.96,483.01,483.77,9357.0,471.1501,472.0376,471.111,471.8523,9357.0
2023-08-30 10:40:00,483.78,483.98,483.54,483.93,2504.0,471.8621,472.0571,471.628,472.0084,2504.0
2023-08-30 10:50:00,483.81,484.33,483.69,484.19,2270.0,471.8913,472.3985,471.7743,472.262,2270.0
2023-08-30 11:00:00,484.05,484.29,483.59,484.14,5628.0,472.1254,472.3595,471.6767,472.2132,5628.0
2023-08-30 11:10:00,484.17,484.39,484.06,484.39,3951.0,472.2425,472.457,472.1352,472.457,3951.0
2023-08-30 11:20:00,484.36,484.5,484.19,484.5,3524.0,472.4278,472.5643,472.262,472.5643,3524.0
2023-08-30 11:30:00,484.46,484.84,484.46,484.76,2400.0,472.5253,472.896,472.5253,472.8179,2400.0
2023-08-30 11:40:00,484.7,484.84,484.58,484.6,6247.0,472.7594,472.896,472.6424,472.6619,6247.0
2023-08-30 11:50:00,484.62,484.72,484.43,484.71,5844.0,472.6814,472.7789,472.4961,472.7692,5844.0
2023-08-30 12:00:00,484.69,484.72,484.37,484.7,7745.0,472.7496,472.7789,472.4375,472.7594,7745.0
2023-08-30 12:10:00,484.56,485.15,484.52,485.02,6520.0,472.6229,473.1983,472.5838,473.0715,6520.0
2023-08-30 12:20:00,485.14,485.14,484.9,485.08,3573.0,473.1886,473.1886,472.9545,473.13,3573.0
2023-08-30 12:30:00,485.1,485.21,484.68,484.75,12753.0,473.1495,473.2568,472.7399,472.8082,12753.0
2023-08-30 12:40:00,484.78,485.13,484.77,484.99,8654.0,472.8374,473.1788,472.8277,473.0423,8654.0
2023-08-30 12:50:00,484.85,484.99,484.45,484.8,3100.0,472.9057,473.0423,472.5156,472.8569,3100.0
2023-08-30 13:00:00,484.77,484.77,484.29,484.33,2906.0,472.8277,472.8277,472.3595,472.3985,2906.0
2023-08-30 13:10:00,484.34,484.42,484.15,484.31,4810.0,472.4083,472.4863,472.223,472.379,4810.0
2023-08-30 13:20:00,484.32,484.4,484.13,484.14,3442.0,472.3888,472.4668,472.2034,472.2132,3442.0
2023-08-30 13:30:00,484.1,484.44,484.1,484.33,3220.0,472.1742,472.5058,472.1742,472.3985,3220.0
2023-08-30 13:40:00,484.35,484.38,484.09,484.1,15313.0,472.418,472.4473,472.1644,472.1742,15313.0
2023-08-30 13:50:00,483.94,483.94,483.51,483.86,9727.0,472.0181,472.0181,471.5987,471.9401,9727.0
2023-08-30 14:00:00,483.88,483.88,483.43,483.55,4540.0,471.9596,471.9596,471.5207,471.6377,4540.0
2023-08-30 14:10:00,483.52,484.04,483.41,483.76,11214.0,471.6085,472.1157,471.5012,471.8426,11214.0
2023-08-30 14:20:00,483.69,483.81,483.38,483.54,10930.0,471.7743,471.8913,471.4719,471.628,10930.0
2023-08-30 14:30:00,483.56,483.87,483.56,483.87,3138.0,471.6475,471.9498,471.6475,471.9498,3138.0
2023-08-30 14:40:00,483.94,484.23,483.94,484.0,4315.0,472.0181,472.301,472.0181,472.0766,4315.0
2023-08-30 14:50:00,484.07,484.32,484.07,484.32,4800.0,472.1449,472.3888,472.1449,472.3888,4800.0
2023-08-30 15:00:00,484.34,484.53,484.33,484.42,10193.0,472.4083,472.5936,472.3985,472.4863,10193.0
2023-08-30 15:10:00,484.46,484.56,484.2,484.24,4376.0,472.5253,472.6229,472.2717,472.3107,4376.0
2023-08-30 15:20:00,484.22,484.23,483.96,484.03,9181.0,472.2912,472.301,472.0376,472.1059,9181.0
2023-08-30 15:30:00,483.96,484.04,483.73,483.75,11923.0,472.0376,472.1157,471.8133,471.8328,11923.0
2023-08-30 15:40:00,483.73,484.0,483.58,483.58,8900.0,471.8133,472.0766,471.667,471.667,8900.0
2023-08-30 15:50:00,483.59,483.59,483.12,483.51,75407.0,471.6767,471.6767,471.2183,471.5987,75407.0
2023-08-31 09:30:00,483.94,485.42,483.81,484.78,21594.0,472.0181,473.4617,471.8913,472.8374,21594.0
2023-08-31 09:40:00,484.47,484.92,483.98,484.85,14902.0,472.5351,472.974,472.0571,472.9057,14902.0
2023-08-31 09:50:00,485.02,485.92,484.98,485.92,13420.0,473.0715,473.9493,473.0325,473.9493,13420.0
2023-08-31 10:00:00,485.71,485.97,485.44,485.61,10720.0,473.7445,473.9981,473.4812,473.647,10720.0
2023-08-31 10:10:00,485.46,486.1,485.37,485.75,7945.0,473.5007,474.1249,473.4129,473.7835,7945.0
2023-08-31 10:20:00,485.57,485.95,485.33,485.9,5264.0,473.608,473.9786,473.3739,473.9298,5264.0
2023-08-31 10:30:00,485.75,486.18,485.63,485.77,5565.0,473.7835,474.2029,473.6665,473.803,5565.0
2023-08-31 10:40:00,485.58,485.86,485.39,485.86,18507.0,473.6177,473.8908,473.4324,473.8908,18507.0
2023-08-31 10:50:00,485.78,485.87,485.14,485.87,5220.0,473.8128,473.9006,473.1886,473.9006,5220.0
2023-08-31 11:00:00,485.83,485.94,485.35,485.76,3700.0,473.8616,473.9689,473.3934,473.7933,3700.0
2023-08-31 11:10:00,485.84,486.04,485.77,485.92,5700.0,473.8713,474.0664,473.803,473.9493,5700.0
2023-08-31 11:20:00,485.82,486.28,485.55,486.13,5594.0,473.8518,474.3005,473.5885,474.1542,5594.0
2023-08-31 11:30:00,486.18,486.2,485.33,485.71,7641.0,474.2029,474.2224,473.3739,473.7445,7641.0
2023-08-31 11:40:00,485.73,485.88,485.46,485.46,5616.0,473.764,473.9103,473.5007,473.5007,5616.0
2023-08-31 11:50:00,485.32,485.49,485.17,485.4,3900.0,473.3641,473.5299,473.2178,473.4422,3900.0
2023-08-31 12:00:00,485.32,485.64,485.03,485.64,5384.0,473.3641,473.6762,473.0813,473.6762,5384.0
2023-08-31 12:10:00,485.78,485.78,485.1,485.18,6334.0,473.8128,473.8128,473.1495,473.2276,6334.0
2023-08-31 12:20:00,485.19,485.2,484.55,484.85,19176.0,473.2373,473.2471,472.6131,472.9057,19176.0
2023-08-31 12:30:00,484.93,485.02,484.54,484.65,4782.0,472.9837,473.0715,472.6033,472.7106,4782.0
2023-08-31 12:40:00,484.63,484.71,483.95,484.02,5600.0,472.6911,472.7692,472.0279,472.0962,5600.0
2023-08-31 12:50:00,484.06,484.61,483.97,484.55,6550.0,472.1352,472.6716,472.0474,472.6131,6550.0
2023-08-31 13:00:00,484.54,484.81,484.27,484.81,8531.0,472.6033,472.8667,472.34,472.8667,8531.0
2023-08-31 13:10:00,484.88,485.14,484.79,485.06,4529.0,472.935,473.1886,472.8472,473.1105,4529.0
2023-08-31 13:20:00,484.98,485.26,484.96,485.26,4922.0,473.0325,473.3056,473.013,473.3056,4922.0
2023-08-31 13:30:00,485.33,485.45,485.1,485.16,10386.0,473.3739,473.4909,473.1495,473.2081,10386.0
2023-08-31 13:40:00,485.17,485.24,484.81,484.9,6631.0,473.2178,473.2861,472.8667,472.9545,6631.0
2023-08-31 13:50:00,484.87,484.91,484.59,484.79,6059.0,472.9252,472.9642,472.6521,472.8472,6059.0
2023-08-31 14:00:00,484.86,485.14,484.81,484.99,3921.0,472.9155,473.1886,472.8667,473.0423,3921.0
2023-08-31 14:10:00,484.86,485.15,484.86,485.09,6080.0,472.9155,473.1983,472.9155,473.1398,6080.0
2023-08-31 14:20:00,484.95,485.04,484.77,484.8,4469.0,473.0032,473.091,472.8277,472.8569,4469.0
2023-08-31 14:30:00,484.8,484.93,484.44,484.5,6318.0,472.8569,472.9837,472.5058,472.5643,6318.0
2023-08-31 14:40:00,484.33,484.47,483.92,484.11,5200.0,472.3985,472.5351,471.9986,472.1839,5200.0
2023-08-31 14:50:00,484.06,484.06,483.66,483.79,8047.0,472.1352,472.1352,471.745,471.8718,8047.0
2023-08-31 15:00:00,483.89,484.29,483.82,484.29,3976.0,471.9694,472.3595,471.9011,472.3595,3976.0
2023-08-31 15:10:00,484.43,484.58,484.37,484.55,5800.0,472.4961,472.6424,472.4375,472.6131,5800.0
2023-08-31 15:20:00,484.59,484.72,484.28,484.41,4718.0,472.6521,472.7789,472.3497,472.4765,4718.0
2023-08-31 15:30:00,484.41,484.63,484.19,484.34,7810.0,472.4765,472.6911,472.262,472.4083,7810.0
2023-08-31 15:40:00,484.37,484.51,484.16,484.17,17934.0,472.4375,472.5741,472.2327,472.2425,17934.0
2023-08-31 15:50:00,484.2,484.3,483.47,483.56,102810.0,472.2717,472.3693,471.5597,471.6475,102810.0
2023-09-01 09:30:00,486.99,489.03,486.55,488.07,118906.0,474.993,476.9827,474.5638,476.0464,118906.0
2023-09-01 09:40:00,488.26,488.26,485.99,486.5,29530.0,476.2317,476.2317,474.0176,474.5151,29530.0
2023-09-01 09:50:00,486.31,487.43,485.9,487.42,28253.0,474.3297,475.4221,473.9298,475.4124,28253.0
2023-09-01 10:00:00,487.22,488.37,486.1,488.08,52120.0,475.2173,476.339,474.1249,476.0561,52120.0
2023-09-01 10:10:00,488.12,489.04,488.08,489.04,10111.0,476.0952,476.9925,476.0561,476.9925,10111.0
2023-09-01 10:20:00,488.9,489.06,488.24,488.64,14976.0,476.8559,477.012,476.2122,476.6023,14976.0
2023-09-01 10:30:00,489.09,489.09,488.15,488.46,12612.0,477.0413,477.0413,476.1244,476.4268,12612.0
2023-09-01 10:40:00,488.36,488.65,488.01,488.07,16837.0,476.3292,476.6121,475.9879,476.0464,16837.0
2023-09-01 10:50:00,487.98,488.37,487.53,488.0,55272.0,475.9586,476.339,475.5197,475.9781,55272.0
2023-09-01 11:00:00,487.85,488.18,487.84,487.87,4273.0,475.8318,476.1537,475.822,475.8513,4273.0
2023-09-01 11:10:00,487.84,488.75,487.84,488.71,8993.0,475.822,476.7096,475.822,476.6706,8993.0
2023-09-01 11:20:00,488.69,489.22,488.58,488.82,9632.0,476.6511,477.1681,476.5438,476.7779,9632.0
2023-09-01 11:30:00,488.85,488.92,488.03,488.09,11001.0,476.8072,476.8754,476.0074,476.0659,11001.0
2023-09-01 11:40:00,488.12,488.17,487.22,487.29,7945.0,476.0952,476.1439,475.2173,475.2856,7945.0
2023-09-01 11:50:00,487.3,487.5,487.06,487.26,4266.0,475.2954,475.4904,475.0613,475.2563,4266.0
2023-09-01 12:00:00,487.26,487.38,486.99,487.38,4603.0,475.2563,475.3734,474.993,475.3734,4603.0
2023-09-01 12:10:00,487.47,487.8,487.47,487.7,10451.0,475.4612,475.783,475.4612,475.6855,10451.0
2023-09-01 12:20:00,487.71,488.24,487.68,488.08,39414.0,475.6953,476.2122,475.666,476.0561,39414.0
2023-09-01 12:30:00,488.07,488.43,487.89,487.91,9538.0,476.0464,476.3975,475.8708,475.8903,9538.0
2023-09-01 12:40:00,487.87,488.16,487.73,488.16,7897.0,475.8513,476.1342,475.7148,476.1342,7897.0
2023-09-01 12:50:00,488.2,488.42,488.14,488.27,6931.0,476.1732,476.3878,476.1147,476.2415,6931.0
2023-09-01 13:00:00,488.25,488.34,487.98,487.99,8931.0,476.2219,476.3097,475.9586,475.9684,8931.0
2023-09-01 13:10:00,487.91,488.17,487.84,488.13,13220.0,475.8903,476.1439,475.822,476.1049,13220.0
2023-09-01 13:20:00,488.17,488.31,487.93,488.01,3337.0,476.1439,476.2805,475.9098,475.9879,3337.0
2023-09-01 13:30:00,488.01,488.2,487.97,488.2,9622.0,475.9879,476.1732,475.9488,476.1732,9622.0
2023-09-01 13:40:00,488.13,488.13,487.84,488.01,6936.0,476.1049,476.1049,475.822,475.9879,6936.0
2023-09-01 13:50:00,487.95,488.27,487.83,488.27,4810.0,475.9293,476.2415,475.8123,476.2415,4810.0
2023-09-01 14:00:00,488.25,488.44,488.2,488.3,2079.0,476.2219,476.4073,476.1732,476.2707,2079.0
2023-09-01 14:10:00,488.37,488.38,488.19,488.24,3680.0,476.339,476.3487,476.1634,476.2122,3680.0
2023-09-01 14:20:00,488.24,488.24,487.32,487.65,4103.0,476.2122,476.2122,475.3149,475.6367,4103.0
2023-09-01 14:30:00,487.51,487.61,487.27,487.36,3383.0,475.5002,475.5977,475.2661,475.3539,3383.0
2023-09-01 14:40:00,487.38,487.69,487.38,487.49,9368.0,475.3734,475.6757,475.3734,475.4807,9368.0
2023-09-01 14:50:00,487.58,487.97,487.58,487.97,5631.0,475.5685,475.9488,475.5685,475.9488,5631.0
2023-09-01 15:00:00,488.02,488.24,487.93,488.24,10359.0,475.9976,476.2122,475.9098,476.2122,10359.0
2023-09-01 15:10:00,488.25,488.36,487.94,488.15,14114.0,476.2219,476.3292,475.9196,476.1244,14114.0
2023-09-01 15:20:00,488.21,488.42,488.12,488.25,9591.0,476.1829,476.3878,476.0952,476.2219,9591.0
2023-09-01 15:30:00,488.31,488.55,488.17,488.34,24335.0,476.2805,476.5146,476.1439,476.3097,24335.0
2023-09-01 15:40:00,488.38,488.43,487.74,487.91,22191.0,476.3487,476.3975,475.7245,475.8903,22191.0
2023-09-01 15:50:00,487.86,488.37,487.63,488.19,124596.0,475.8416,476.339,475.6172,476.1634,124596.0
2023-09-05 09:30:00,484.19,485.53,480.69,480.74,87105.0,472.262,473.569,468.8482,468.897,87105.0
2023-09-05 09:40:00,480.69,480.83,478.85,478.91,45658.0,468.8482,468.9847,467.0535,467.112,45658.0
2023-09-05 09:50:00,478.81,479.22,477.86,478.84,51113.0,467.0145,467.4144,466.0879,467.0438,51113.0
2023-09-05 10:00:00,478.71,479.49,478.61,479.15,39329.0,466.917,467.6778,466.8194,467.3461,39329.0
2023-09-05 10:10:00,479.36,479.87,478.81,479.05,28525.0,467.551,468.0484,467.0145,467.2486,28525.0
2023-09-05 10:20:00,479.05,479.4,478.75,478.9,27449.0,467.2486,467.59,466.956,467.1023,27449.0
2023-09-05 10:30:00,478.88,479.35,478.11,478.77,46035.0,467.0828,467.5412,466.3317,466.9755,46035.0
2023-09-05 10:40:00,478.75,479.63,478.7,479.54,21745.0,466.956,467.8143,466.9072,467.7265,21745.0
2023-09-05 10:50:00,479.5,479.95,479.17,479.92,9069.0,467.6875,468.1264,467.3656,468.0972,9069.0
2023-09-05 11:00:00,480.23,481.3,480.12,481.16,10173.0,468.3995,469.4432,468.2922,469.3066,10173.0
2023-09-05 11:10:00,481.04,481.33,480.88,480.99,18471.0,469.1896,469.4724,469.0335,469.1408,18471.0
2023-09-05 11:20:00,481.02,481.06,480.39,480.39,20167.0,469.1701,469.2091,468.5556,468.5556,20167.0
2023-09-05 11:30:00,480.44,480.52,479.65,480.05,14841.0,468.6043,468.6824,467.8338,468.224,14841.0
2023-09-05 11:40:00,480.07,480.07,479.74,479.9,9722.0,468.2435,468.2435,467.9216,468.0777,9722.0
2023-09-05 11:50:00,479.89,480.01,479.49,479.66,16761.0,468.0679,468.1849,467.6778,467.8436,16761.0
2023-09-05 12:00:00,479.64,479.81,479.47,479.57,8637.0,467.8241,467.9899,467.6582,467.7558,8637.0
2023-09-05 12:10:00,479.61,479.99,479.61,479.69,13584.0,467.7948,468.1654,467.7948,467.8728,13584.0
2023-09-05 12:20:00,479.71,480.01,479.68,480.01,10582.0,467.8923,468.1849,467.8631,468.1849,10582.0
2023-09-05 12:30:00,479.94,480.13,479.68,479.84,6084.0,468.1167,468.302,467.8631,468.0191,6084.0
2023-09-05 12:40:00,479.83,480.03,479.67,479.67,5363.0,468.0094,468.2044,467.8533,467.8533,5363.0
2023-09-05 12:50:00,479.6,479.63,479.21,479.26,5848.0,467.785,467.8143,467.4046,467.4534,5848.0
2023-09-05 13:00:00,479.26,479.34,478.4,478.4,8509.0,467.4534,467.5314,466.6146,466.6146,8509.0
2023-09-05 13:10:00,478.34,478.46,478.23,478.26,12904.0,466.5561,466.6731,466.4488,466.4781,12904.0
2023-09-05 13:20:00,478.23,478.38,478.01,478.38,14666.0,466.4488,466.5951,466.2342,466.5951,14666.0
2023-09-05 13:30:00,478.4,479.0,478.4,478.9,12144.0,466.6146,467.1998,466.6146,467.1023,12144.0
2023-09-05 13:40:00,478.82,478.97,478.66,478.66,4473.0,467.0243,467.1706,466.8682,466.8682,4473.0
2023-09-05 13:50:00,478.69,478.77,478.58,478.76,6575.0,466.8975,466.9755,466.7902,466.9657,6575.0
2023-09-05 14:00:00,478.8,478.8,478.17,478.27,5389.0,467.0047,467.0047,466.3903,466.4878,5389.0
2023-09-05 14:10:00,478.13,478.92,478.1,478.87,8408.0,466.3513,467.1218,466.322,467.073,8408.0
2023-09-05 14:20:00,478.85,478.85,478.56,478.7,8387.0,467.0535,467.0535,466.7707,466.9072,8387.0
2023-09-05 14:30:00,478.77,478.77,478.35,478.36,3240.0,466.9755,466.9755,466.5658,466.5756,3240.0
2023-09-05 14:40:00,478.36,478.58,478.36,478.49,7829.0,466.5756,466.7902,466.5756,466.7024,7829.0
2023-09-05 14:50:00,478.53,478.64,478.43,478.64,12867.0,466.7414,466.8487,466.6439,466.8487,12867.0
2023-09-05 15:00:00,478.5,478.5,478.05,478.11,12612.0,466.7121,466.7121,466.2732,466.3317,12612.0
2023-09-05 15:10:00,478.09,478.14,477.83,477.94,11979.0,466.3122,466.361,466.0586,466.1659,11979.0
2023-09-05 15:20:00,477.99,478.19,477.82,477.99,17038.0,466.2147,466.4098,466.0489,466.2147,17038.0
2023-09-05 15:30:00,477.93,478.46,477.93,478.43,14208.0,466.1562,466.6731,466.1562,466.6439,14208.0
2023-09-05 15:40:00,478.46,478.46,477.79,477.84,40833.0,466.6731,466.6731,466.0196,466.0684,40833.0
2023-09-05 15:50:00,477.84,477.87,477.02,477.08,131671.0,466.0684,466.0977,465.2686,465.3271,131671.0
2023-09-06 09:30:00,476.99,478.53,476.46,478.36,42515.0,465.2393,466.7414,464.7224,466.5756,42515.0
2023-09-06 09:40:00,478.38,479.86,478.37,478.93,24181.0,466.5951,468.0386,466.5853,467.1315,24181.0
2023-09-06 09:50:00,478.93,479.26,478.25,478.33,17602.0,467.1315,467.4534,466.4683,466.5463,17602.0
2023-09-06 10:00:00,478.23,478.23,476.88,478.1,37493.0,466.4488,466.4488,465.132,466.322,37493.0
2023-09-06 10:10:00,477.76,478.46,477.61,478.3,9160.0,465.9904,466.6731,465.8441,466.5171,9160.0
2023-09-06 10:20:00,478.5,478.5,476.96,477.07,11106.0,466.7121,466.7121,465.2101,465.3174,11106.0
2023-09-06 10:30:00,476.91,477.65,476.91,477.03,9935.0,465.1613,465.8831,465.1613,465.2784,9935.0
2023-09-06 10:40:00,477.13,477.22,476.34,476.34,6864.0,465.3759,465.4637,464.6054,464.6054,6864.0
2023-09-06 10:50:00,476.34,476.39,475.81,476.09,10242.0,464.6054,464.6541,464.0884,464.3615,10242.0
2023-09-06 11:00:00,476.0,476.09,475.6,475.78,9210.0,464.2737,464.3615,463.8836,464.0591,9210.0
2023-09-06 11:10:00,475.71,475.73,475.3,475.57,4571.0,463.9909,464.0104,463.591,463.8543,4571.0
2023-09-06 11:20:00,475.51,475.53,474.95,475.32,15784.0,463.7958,463.8153,463.2496,463.6105,15784.0
2023-09-06 11:30:00,475.18,475.23,474.61,474.97,9984.0,463.4739,463.5227,462.918,463.2691,9984.0
2023-09-06 11:40:00,474.88,475.12,474.83,474.9,3387.0,463.1813,463.4154,463.1326,463.2008,3387.0
2023-09-06 11:50:00,474.82,475.14,474.7,474.72,4422.0,463.1228,463.4349,463.0058,463.0253,4422.0
2023-09-06 12:00:00,474.7,475.0,474.63,474.65,4928.0,463.0058,463.2984,462.9375,462.957,4928.0
2023-09-06 12:10:00,474.64,474.89,474.6,474.64,5443.0,462.9472,463.1911,462.9082,462.9472,5443.0
2023-09-06 12:20:00,474.65,474.7,474.1,474.2,13292.0,462.957,463.0058,462.4205,462.5181,13292.0
2023-09-06 12:30:00,474.06,474.39,474.04,474.16,3032.0,462.3815,462.7034,462.362,462.4791,3032.0
2023-09-06 12:40:00,474.19,474.19,473.68,473.79,8161.0,462.5083,462.5083,462.0109,462.1182,8161.0
2023-09-06 12:50:00,473.85,473.95,473.53,473.76,4800.0,462.1767,462.2742,461.8646,462.0889,4800.0
2023-09-06 13:00:00,473.65,474.02,473.44,473.96,5338.0,461.9816,462.3425,461.7768,462.284,5338.0
2023-09-06 13:10:00,474.09,474.84,474.03,474.79,22632.0,462.4108,463.1423,462.3523,463.0935,22632.0
2023-09-06 13:20:00,474.77,474.8,474.24,474.49,14061.0,463.074,463.1033,462.5571,462.8009,14061.0
2023-09-06 13:30:00,474.54,474.68,474.36,474.68,3651.0,462.8497,462.9862,462.6741,462.9862,3651.0
2023-09-06 13:40:00,474.63,474.87,474.34,474.8,10034.0,462.9375,463.1716,462.6546,463.1033,10034.0
2023-09-06 13:50:00,474.85,474.95,474.53,474.69,13272.0,463.1521,463.2496,462.8399,462.996,13272.0
2023-09-06 14:00:00,474.93,474.96,474.62,474.96,6494.0,463.2301,463.2593,462.9277,463.2593,6494.0
2023-09-06 14:10:00,475.0,475.06,474.74,475.06,9377.0,463.2984,463.3569,463.0448,463.3569,9377.0
2023-09-06 14:20:00,474.95,475.2,474.92,475.2,3822.0,463.2496,463.4934,463.2203,463.4934,3822.0
2023-09-06 14:30:00,475.24,475.57,475.22,475.29,6547.0,463.5324,463.8543,463.5129,463.5812,6547.0
2023-09-06 14:40:00,475.36,475.53,475.22,475.5,5626.0,463.6495,463.8153,463.5129,463.786,5626.0
2023-09-06 14:50:00,475.51,475.66,475.29,475.34,9688.0,463.7958,463.9421,463.5812,463.63,9688.0
2023-09-06 15:00:00,475.36,475.36,474.81,475.03,5750.0,463.6495,463.6495,463.113,463.3276,5750.0
2023-09-06 15:10:00,474.96,475.78,474.94,475.58,9900.0,463.2593,464.0591,463.2398,463.8641,9900.0
2023-09-06 15:20:00,475.73,475.75,475.44,475.53,9343.0,464.0104,464.0299,463.7275,463.8153,9343.0
2023-09-06 15:30:00,475.45,475.87,475.41,475.71,7057.0,463.7373,464.1469,463.6983,463.9909,7057.0
2023-09-06 15:40:00,475.71,475.82,475.36,475.64,12900.0,463.9909,464.0982,463.6495,463.9226,12900.0
2023-09-06 15:50:00,475.72,475.82,475.29,475.69,109969.0,464.0006,464.0982,463.5812,463.9714,109969.0
2023-09-07 09:30:00,473.11,474.37,472.82,473.53,51616.0,461.4549,462.6839,461.1721,461.8646,51616.0
2023-09-07 09:40:00,473.48,473.55,472.0,472.05,12179.0,461.8158,461.8841,460.3723,460.421,12179.0
2023-09-07 09:50:00,472.11,472.48,471.03,471.19,24949.0,460.4796,460.8404,459.4262,459.5822,24949.0
2023-09-07 10:00:00,470.89,470.93,470.38,470.69,16731.0,459.2896,459.3286,458.7922,459.0945,16731.0
2023-09-07 10:10:00,470.64,470.93,470.28,470.33,6470.0,459.0458,459.3286,458.6946,458.7434,6470.0
2023-09-07 10:20:00,470.31,470.52,469.91,470.14,13801.0,458.7239,458.9287,458.3338,458.5581,13801.0
2023-09-07 10:30:00,470.23,470.63,469.87,470.49,31067.0,458.6459,459.036,458.2947,458.8995,31067.0
2023-09-07 10:40:00,470.58,471.48,470.57,471.2,16059.0,458.9872,459.8651,458.9775,459.592,16059.0
2023-09-07 10:50:00,471.13,471.13,470.69,470.91,9335.0,459.5237,459.5237,459.0945,459.3091,9335.0
2023-09-07 11:00:00,470.93,471.32,470.89,471.11,7304.0,459.3286,459.709,459.2896,459.5042,7304.0
2023-09-07 11:10:00,471.12,471.2,470.74,471.15,9010.0,459.5139,459.592,459.1433,459.5432,9010.0
2023-09-07 11:20:00,471.17,471.29,470.95,470.95,15011.0,459.5627,459.6798,459.3481,459.3481,15011.0
2023-09-07 11:30:00,470.91,471.79,470.91,471.65,8232.0,459.3091,460.1674,459.3091,460.0309,8232.0
2023-09-07 11:40:00,471.5,471.59,471.05,471.05,14883.0,459.8846,459.9724,459.4457,459.4457,14883.0
2023-09-07 11:50:00,471.04,471.07,470.94,471.0,5002.0,459.4359,459.4652,459.3384,459.3969,5002.0
2023-09-07 12:00:00,470.94,471.77,470.87,471.56,6909.0,459.3384,460.1479,459.2701,459.9431,6909.0
2023-09-07 12:10:00,471.47,472.03,471.41,471.88,3505.0,459.8553,460.4015,459.7968,460.2552,3505.0
2023-09-07 12:20:00,471.85,472.21,471.58,472.08,4885.0,460.226,460.5771,459.9626,460.4503,4885.0
2023-09-07 12:30:00,472.16,472.24,471.98,472.2,2339.0,460.5283,460.6064,460.3528,460.5673,2339.0
2023-09-07 12:40:00,472.06,472.17,471.51,471.51,10035.0,460.4308,460.5381,459.8943,459.8943,10035.0
2023-09-07 12:50:00,471.47,471.69,471.36,471.54,4853.0,459.8553,460.0699,459.748,459.9236,4853.0
2023-09-07 13:00:00,471.54,471.81,471.28,471.28,8576.0,459.9236,460.1869,459.67,459.67,8576.0
2023-09-07 13:10:00,471.35,472.09,471.34,471.93,4287.0,459.7383,460.4601,459.7285,460.304,4287.0
2023-09-07 13:20:00,471.97,472.07,471.74,471.96,13302.0,460.343,460.4405,460.1187,460.3333,13302.0
2023-09-07 13:30:00,472.02,472.05,471.62,471.8,9167.0,460.3918,460.421,460.0016,460.1772,9167.0
2023-09-07 13:40:00,471.68,471.92,471.59,471.66,2311.0,460.0602,460.2942,459.9724,460.0406,2311.0
2023-09-07 13:50:00,471.68,471.9,471.68,471.82,4329.0,460.0602,460.2747,460.0602,460.1967,4329.0
2023-09-07 14:00:00,471.85,472.06,471.8,471.87,3900.0,460.226,460.4308,460.1772,460.2455,3900.0
2023-09-07 14:10:00,471.91,471.94,471.6,471.6,25300.0,460.2845,460.3137,459.9821,459.9821,25300.0
2023-09-07 14:20:00,471.59,471.59,471.22,471.29,7534.0,459.9724,459.9724,459.6115,459.6798,7534.0
2023-09-07 14:30:00,471.17,471.36,470.99,470.99,7212.0,459.5627,459.748,459.3871,459.3871,7212.0
2023-09-07 14:40:00,471.09,471.32,471.04,471.18,6396.0,459.4847,459.709,459.4359,459.5725,6396.0
2023-09-07 14:50:00,471.17,471.45,471.1,471.27,9653.0,459.5627,459.8358,459.4944,459.6603,9653.0
2023-09-07 15:00:00,471.27,471.38,470.66,470.76,9491.0,459.6603,459.7675,459.0653,459.1628,9491.0
2023-09-07 15:10:00,470.88,471.37,470.88,471.37,2918.0,459.2799,459.7578,459.2799,459.7578,2918.0
2023-09-07 15:20:00,471.44,471.5,471.13,471.32,6381.0,459.8261,459.8846,459.5237,459.709,6381.0
2023-09-07 15:30:00,471.3,471.38,470.98,471.12,6746.0,459.6895,459.7675,459.3774,459.5139,6746.0
2023-09-07 15:40:00,471.06,471.73,471.05,471.62,7105.0,459.4554,460.1089,459.4457,460.0016,7105.0
2023-09-07 15:50:00,471.68,471.92,471.22,471.43,120104.0,460.0602,460.2942,459.6115,459.8163,120104.0
2023-09-08 09:30:00,471.46,472.37,471.0,471.0,17164.0,459.8456,460.7332,459.3969,459.3969,17164.0
2023-09-08 09:40:00,470.99,471.53,470.11,470.58,6800.0,459.3871,459.9138,458.5288,458.9872,6800.0
2023-09-08 09:50:00,470.57,470.89,469.92,470.86,12782.0,458.9775,459.2896,458.3435,459.2604,12782.0
2023-09-08 10:00:00,470.89,472.3,470.89,471.84,14410.0,459.2896,460.6649,459.2896,460.2162,14410.0
2023-09-08 10:10:00,471.9,472.44,471.89,472.2,2430.0,460.2747,460.8014,460.265,460.5673,2430.0
2023-09-08 10:20:00,472.13,472.41,471.95,472.01,15336.0,460.4991,460.7722,460.3235,460.382,15336.0
2023-09-08 10:30:00,472.03,472.14,471.49,471.93,10263.0,460.4015,460.5088,459.8748,460.304,10263.0
2023-09-08 10:40:00,471.92,472.13,471.63,472.13,8452.0,460.2942,460.4991,460.0114,460.4991,8452.0
2023-09-08 10:50:00,472.21,472.52,471.99,471.99,14138.0,460.5771,460.8795,460.3625,460.3625,14138.0
2023-09-08 11:00:00,471.85,472.62,471.82,472.04,10917.0,460.226,460.977,460.1967,460.4113,10917.0
2023-09-08 11:10:00,472.07,472.75,472.07,472.49,3618.0,460.4405,461.1038,460.4405,460.8502,3618.0
2023-09-08 11:20:00,472.49,472.54,472.29,472.42,7733.0,460.8502,460.899,460.6551,460.7819,7733.0
2023-09-08 11:30:00,472.4,472.78,472.39,472.54,4868.0,460.7624,461.1331,460.7527,460.899,4868.0
2023-09-08 11:40:00,472.68,472.69,472.2,472.26,3996.0,461.0355,461.0453,460.5673,460.6259,3996.0
2023-09-08 11:50:00,472.1,472.23,471.88,471.97,7885.0,460.4698,460.5966,460.2552,460.343,7885.0
2023-09-08 12:00:00,472.04,472.16,471.78,472.05,6106.0,460.4113,460.5283,460.1577,460.421,6106.0
2023-09-08 12:10:00,472.02,472.68,472.0,472.68,2404.0,460.3918,461.0355,460.3723,461.0355,2404.0
2023-09-08 12:20:00,472.65,472.72,472.4,472.4,2197.0,461.0063,461.0745,460.7624,460.7624,2197.0
2023-09-08 12:30:00,472.32,472.49,472.03,472.36,9414.0,460.6844,460.8502,460.4015,460.7234,9414.0
2023-09-08 12:40:00,472.32,472.56,472.23,472.23,2648.0,460.6844,460.9185,460.5966,460.5966,2648.0
2023-09-08 12:50:00,472.2,472.2,472.05,472.18,4575.0,460.5673,460.5673,460.421,460.5478,4575.0
2023-09-08 13:00:00,472.15,472.15,471.76,471.79,3945.0,460.5186,460.5186,460.1382,460.1674,3945.0
2023-09-08 13:10:00,471.81,472.28,471.8,472.28,2324.0,460.1869,460.6454,460.1772,460.6454,2324.0
2023-09-08 13:20:00,472.29,472.36,471.86,471.95,2100.0,460.6551,460.7234,460.2357,460.3235,2100.0
2023-09-08 13:30:00,471.92,472.02,471.72,472.02,4644.0,460.2942,460.3918,460.0992,460.3918,4644.0
2023-09-08 13:40:00,471.98,472.09,471.83,471.88,4652.0,460.3528,460.4601,460.2065,460.2552,4652.0
2023-09-08 13:50:00,471.94,471.95,471.56,471.75,4567.0,460.3137,460.3235,459.9431,460.1284,4567.0
2023-09-08 14:00:00,472.04,472.13,472.03,472.04,725.0,460.4113,460.4991,460.4015,460.4113,725.0
2023-09-08 14:10:00,472.02,472.03,471.21,471.31,3087.0,460.3918,460.4015,459.6017,459.6993,3087.0
2023-09-08 14:20:00,471.26,471.4,471.14,471.28,6145.0,459.6505,459.787,459.5335,459.67,6145.0
2023-09-08 14:30:00,471.19,471.32,470.9,470.9,3950.0,459.5822,459.709,459.2994,459.2994,3950.0
2023-09-08 14:40:00,471.04,471.22,471.03,471.03,1565.0,459.4359,459.6115,459.4262,459.4262,1565.0
2023-09-08 14:50:00,471.17,471.31,471.11,471.14,4184.0,459.5627,459.6993,459.5042,459.5335,4184.0
2023-09-08 15:00:00,471.11,471.15,470.81,471.03,5645.0,459.5042,459.5432,459.2116,459.4262,5645.0
2023-09-08 15:10:00,470.98,470.99,470.84,470.84,2680.0,459.3774,459.3871,459.2408,459.2408,2680.0
2023-09-08 15:20:00,470.81,470.98,470.72,470.77,4900.0,459.2116,459.3774,459.1238,459.1726,4900.0
2023-09-08 15:30:00,470.83,471.05,470.6,470.74,7757.0,459.2311,459.4457,459.0068,459.1433,7757.0
2023-09-08 15:40:00,470.77,470.92,470.66,470.74,2858.0,459.1726,459.3189,459.0653,459.1433,2858.0
2023-09-08 15:50:00,470.66,471.11,470.55,470.96,36054.0,459.0653,459.5042,458.958,459.3579,36054.0
2023-09-11 09:30:00,473.95,474.68,473.4,474.68,29029.0,462.2742,462.9862,461.7378,462.9862,29029.0
2023-09-11 09:40:00,474.65,474.65,472.8,472.98,10194.0,462.957,462.957,461.1526,461.3281,10194.0
2023-09-11 09:50:00,473.0,473.0,471.97,472.05,17692.0,461.3476,461.3476,460.343,460.421,17692.0
2023-09-11 10:00:00,472.06,472.06,471.61,472.05,12292.0,460.4308,460.4308,459.9919,460.421,12292.0
2023-09-11 10:10:00,472.22,473.08,472.1,473.08,8924.0,460.5868,461.4257,460.4698,461.4257,8924.0
2023-09-11 10:20:00,473.1,474.05,473.1,473.87,12324.0,461.4452,462.3718,461.4452,462.1962,12324.0
2023-09-11 10:30:00,473.81,473.84,472.84,472.91,6033.0,462.1377,462.1669,461.1916,461.2598,6033.0
2023-09-11 10:40:00,472.93,473.26,472.89,472.9,13375.0,461.2794,461.6012,461.2403,461.2501,13375.0
2023-09-11 10:50:00,473.0,473.0,472.35,472.47,3300.0,461.3476,461.3476,460.7136,460.8307,3300.0
2023-09-11 11:00:00,472.36,472.36,471.79,472.0,6819.0,460.7234,460.7234,460.1674,460.3723,6819.0
2023-09-11 11:10:00,471.86,472.04,471.78,471.84,5506.0,460.2357,460.4113,460.1577,460.2162,5506.0
2023-09-11 11:20:00,471.69,472.1,471.66,471.87,13900.0,460.0699,460.4698,460.0406,460.2455,13900.0
2023-09-11 11:30:00,471.85,471.85,471.37,471.41,13986.0,460.226,460.226,459.7578,459.7968,13986.0
2023-09-11 11:40:00,471.47,471.48,470.91,471.17,3042.0,459.8553,459.8651,459.3091,459.5627,3042.0
2023-09-11 11:50:00,471.27,471.45,471.13,471.39,8406.0,459.6603,459.8358,459.5237,459.7773,8406.0
2023-09-11 12:00:00,471.43,472.09,471.3,471.91,16402.0,459.8163,460.4601,459.6895,460.2845,16402.0
2023-09-11 12:10:00,471.91,471.99,471.73,471.73,10693.0,460.2845,460.3625,460.1089,460.1089,10693.0
2023-09-11 12:20:00,471.68,472.17,471.68,472.08,11640.0,460.0602,460.5381,460.0602,460.4503,11640.0
2023-09-11 12:30:00,472.07,472.26,472.0,472.03,5182.0,460.4405,460.6259,460.3723,460.4015,5182.0
2023-09-11 12:40:00,471.98,472.07,471.92,472.0,1798.0,460.3528,460.4405,460.2942,460.3723,1798.0
2023-09-11 12:50:00,471.98,472.05,471.8,472.02,3000.0,460.3528,460.421,460.1772,460.3918,3000.0
2023-09-11 13:00:00,472.04,472.07,471.7,471.99,4091.0,460.4113,460.4405,460.0797,460.3625,4091.0
2023-09-11 13:10:00,472.08,472.16,471.97,472.16,4022.0,460.4503,460.5283,460.343,460.5283,4022.0
2023-09-11 13:20:00,472.22,472.54,472.22,472.54,7343.0,460.5868,460.899,460.5868,460.899,7343.0
2023-09-11 13:30:00,472.59,472.82,472.49,472.72,14673.0,460.9477,461.1721,460.8502,461.0745,14673.0
2023-09-11 13:40:00,472.73,472.73,472.27,472.28,4500.0,461.0843,461.0843,460.6356,460.6454,4500.0
2023-09-11 13:50:00,472.3,472.31,472.07,472.19,3014.0,460.6649,460.6746,460.4405,460.5576,3014.0
2023-09-11 14:00:00,472.24,472.24,471.73,471.74,7728.0,460.6064,460.6064,460.1089,460.1187,7728.0
2023-09-11 14:10:00,471.79,471.95,471.68,471.8,5165.0,460.1674,460.3235,460.0602,460.1772,5165.0
2023-09-11 14:20:00,471.83,471.83,471.5,471.68,6039.0,460.2065,460.2065,459.8846,460.0602,6039.0
2023-09-11 14:30:00,471.7,471.82,471.65,471.65,7219.0,460.0797,460.1967,460.0309,460.0309,7219.0
2023-09-11 14:40:00,471.65,471.8,471.58,471.76,14600.0,460.0309,460.1772,459.9626,460.1382,14600.0
2023-09-11 14:50:00,471.8,471.8,471.53,471.54,8301.0,460.1772,460.1772,459.9138,459.9236,8301.0
2023-09-11 15:00:00,471.62,471.79,471.62,471.73,8419.0,460.0016,460.1674,460.0016,460.1089,8419.0
2023-09-11 15:10:00,471.73,471.73,471.27,471.34,9290.0,460.1089,460.1089,459.6603,459.7285,9290.0
2023-09-11 15:20:00,471.32,471.56,471.32,471.44,13405.0,459.709,459.9431,459.709,459.8261,13405.0
2023-09-11 15:30:00,471.38,471.73,471.38,471.67,22992.0,459.7675,460.1089,459.7675,460.0504,22992.0
2023-09-11 15:40:00,471.72,471.79,471.39,471.39,8760.0,460.0992,460.1674,459.7773,459.7773,8760.0
2023-09-11 15:50:00,471.27,471.6,471.04,471.6,37401.0,459.6603,459.9821,459.4359,459.9821,37401.0
2023-09-12 09:30:00,470.72,472.59,470.32,472.59,29795.0,459.1238,460.9477,458.7337,460.9477,29795.0
2023-09-12 09:40:00,472.66,473.34,472.31,472.4,19127.0,461.016,461.6793,460.6746,460.7624,19127.0
2023-09-12 09:50:00,472.11,472.64,472.11,472.6,3775.0,460.4796,460.9965,460.4796,460.9575,3775.0
2023-09-12 10:00:00,472.71,472.93,472.3,472.42,5361.0,461.0648,461.2794,460.6649,460.7819,5361.0
2023-09-12 10:10:00,472.37,472.81,472.36,472.63,8041.0,460.7332,461.1623,460.7234,460.9867,8041.0
2023-09-12 10:20:00,472.44,472.58,471.8,472.02,10176.0,460.8014,460.938,460.1772,460.3918,10176.0
2023-09-12 10:30:00,471.86,472.25,471.76,471.78,5733.0,460.2357,460.6161,460.1382,460.1577,5733.0
2023-09-12 10:40:00,471.77,471.97,471.6,471.74,2725.0,460.1479,460.343,459.9821,460.1187,2725.0
2023-09-12 10:50:00,471.48,471.59,471.25,471.3,6192.0,459.8651,459.9724,459.6407,459.6895,6192.0
2023-09-12 11:00:00,471.29,471.83,471.27,471.74,8950.0,459.6798,460.2065,459.6603,460.1187,8950.0
2023-09-12 11:10:00,471.89,472.18,471.89,472.18,6580.0,460.265,460.5478,460.265,460.5478,6580.0
2023-09-12 11:20:00,472.25,472.67,472.24,472.67,3605.0,460.6161,461.0258,460.6064,461.0258,3605.0
2023-09-12 11:30:00,472.73,473.09,472.72,473.05,5067.0,461.0843,461.4354,461.0745,461.3964,5067.0
2023-09-12 11:40:00,473.04,473.23,472.87,473.23,5112.0,461.3866,461.572,461.2208,461.572,5112.0
2023-09-12 11:50:00,473.15,473.27,472.98,473.03,7754.0,461.4939,461.611,461.3281,461.3769,7754.0
2023-09-12 12:00:00,472.98,473.24,472.98,473.14,11909.0,461.3281,461.5817,461.3281,461.4842,11909.0
2023-09-12 12:10:00,473.07,473.35,473.04,473.25,4400.0,461.4159,461.689,461.3866,461.5915,4400.0
2023-09-12 12:20:00,473.25,473.51,473.08,473.19,5778.0,461.5915,461.8451,461.4257,461.533,5778.0
2023-09-12 12:30:00,473.1,473.1,472.75,472.87,3906.0,461.4452,461.4452,461.1038,461.2208,3906.0
2023-09-12 12:40:00,472.91,473.27,472.9,473.27,3663.0,461.2598,461.611,461.2501,461.611,3663.0
2023-09-12 12:50:00,473.27,473.28,472.84,472.96,4300.0,461.611,461.6207,461.1916,461.3086,4300.0
2023-09-12 13:00:00,473.04,473.3,472.89,473.04,6753.0,461.3866,461.6402,461.2403,461.3866,6753.0
2023-09-12 13:10:00,472.98,473.24,472.97,473.15,4900.0,461.3281,461.5817,461.3184,461.4939,4900.0
2023-09-12 13:20:00,473.3,473.87,473.23,473.75,10538.0,461.6402,462.1962,461.572,462.0792,10538.0
2023-09-12 13:30:00,473.86,474.0,473.57,473.62,11034.0,462.1864,462.323,461.9036,461.9524,11034.0
2023-09-12 13:40:00,473.75,473.75,472.9,473.06,5153.0,462.0792,462.0792,461.2501,461.4062,5153.0
2023-09-12 13:50:00,473.41,473.7,473.34,473.47,16844.0,461.7475,462.0304,461.6793,461.8061,16844.0
2023-09-12 14:00:00,473.43,473.46,473.08,473.13,7500.0,461.767,461.7963,461.4257,461.4744,7500.0
2023-09-12 14:10:00,473.25,473.35,472.97,473.16,2900.0,461.5915,461.689,461.3184,461.5037,2900.0
2023-09-12 14:20:00,473.22,473.22,472.88,472.97,4222.0,461.5622,461.5622,461.2306,461.3184,4222.0
2023-09-12 14:30:00,472.93,472.97,472.75,472.86,6062.0,461.2794,461.3184,461.1038,461.2111,6062.0
2023-09-12 14:40:00,472.84,472.84,472.53,472.54,4838.0,461.1916,461.1916,460.8892,460.899,4838.0
2023-09-12 14:50:00,472.56,472.56,471.96,472.15,10103.0,460.9185,460.9185,460.3333,460.5186,10103.0
2023-09-12 15:00:00,471.86,472.07,471.85,471.9,5659.0,460.2357,460.4405,460.226,460.2747,5659.0
2023-09-12 15:10:00,471.92,472.05,471.59,471.67,5341.0,460.2942,460.421,459.9724,460.0504,5341.0
2023-09-12 15:20:00,471.64,471.77,471.32,471.5,14275.0,460.0211,460.1479,459.709,459.8846,14275.0
2023-09-12 15:30:00,471.5,471.6,471.32,471.39,8380.0,459.8846,459.9821,459.709,459.7773,8380.0
2023-09-12 15:40:00,471.43,471.59,471.09,471.33,8228.0,459.8163,459.9724,459.4847,459.7188,8228.0
2023-09-12 15:50:00,471.46,471.85,471.43,471.6,85718.0,459.8456,460.226,459.8163,459.9821,85718.0
2023-09-13 09:30:00,471.8,472.41,471.02,471.85,30390.0,460.1772,460.7722,459.4164,460.226,30390.0
2023-09-13 09:40:00,471.76,471.76,469.75,469.79,7474.0,460.1382,460.1382,458.1777,458.2167,7474.0
2023-09-13 09:50:00,469.93,470.0,469.41,470.0,5782.0,458.3533,458.4215,457.8461,458.4215,5782.0
2023-09-13 10:00:00,469.85,469.87,468.71,469.1,3863.0,458.2752,458.2947,457.1633,457.5437,3863.0
2023-09-13 10:10:00,469.05,469.38,468.92,469.12,6019.0,457.4949,457.8168,457.3681,457.5632,6019.0
2023-09-13 10:20:00,469.38,470.05,469.33,470.05,5674.0,457.8168,458.4703,457.768,458.4703,5674.0
2023-09-13 10:30:00,469.91,470.67,469.82,470.67,6770.0,458.3338,459.075,458.246,459.075,6770.0
2023-09-13 10:40:00,470.71,470.87,470.19,470.19,3330.0,459.114,459.2701,458.6069,458.6069,3330.0
2023-09-13 10:50:00,470.44,470.63,470.37,470.47,4043.0,458.8507,459.036,458.7824,458.88,4043.0
2023-09-13 11:00:00,470.66,470.74,470.43,470.64,5600.0,459.0653,459.1433,458.8409,459.0458,5600.0
2023-09-13 11:10:00,470.63,470.84,470.23,470.23,2730.0,459.036,459.2408,458.6459,458.6459,2730.0
2023-09-13 11:20:00,470.2,470.48,470.14,470.37,2220.0,458.6166,458.8897,458.5581,458.7824,2220.0
2023-09-13 11:30:00,470.39,470.39,470.07,470.08,2733.0,458.8019,458.8019,458.4898,458.4996,2733.0
2023-09-13 11:40:00,470.05,470.44,469.94,470.2,3016.0,458.4703,458.8507,458.363,458.6166,3016.0
2023-09-13 11:50:00,470.13,470.13,469.44,470.03,8500.0,458.5483,458.5483,457.8753,458.4508,8500.0
2023-09-13 12:00:00,470.05,470.28,469.82,470.15,5340.0,458.4703,458.6946,458.246,458.5678,5340.0
2023-09-13 12:10:00,470.06,470.15,469.71,470.15,7379.0,458.4801,458.5678,458.1387,458.5678,7379.0
2023-09-13 12:20:00,470.13,470.42,470.11,470.42,3022.0,458.5483,458.8312,458.5288,458.8312,3022.0
2023-09-13 12:30:00,470.59,470.59,470.0,470.03,5000.0,458.997,458.997,458.4215,458.4508,5000.0
2023-09-13 12:40:00,469.97,470.18,469.86,470.09,3200.0,458.3923,458.5971,458.285,458.5093,3200.0
2023-09-13 12:50:00,470.15,470.42,470.11,470.2,3838.0,458.5678,458.8312,458.5288,458.6166,3838.0
2023-09-13 13:00:00,470.22,470.33,469.87,469.87,4056.0,458.6361,458.7434,458.2947,458.2947,4056.0
2023-09-13 13:10:00,469.93,469.98,469.78,469.85,5200.0,458.3533,458.402,458.207,458.2752,5200.0
2023-09-13 13:20:00,469.89,469.97,469.71,469.83,4612.0,458.3142,458.3923,458.1387,458.2557,4612.0
2023-09-13 13:30:00,469.81,470.02,469.65,469.68,5995.0,458.2362,458.441,458.0802,458.1094,5995.0
2023-09-13 13:40:00,469.69,469.77,469.67,469.67,2900.0,458.1192,458.1972,458.0997,458.0997,2900.0
2023-09-13 13:50:00,469.7,469.72,469.5,469.56,5960.0,458.1289,458.1484,457.9339,457.9924,5960.0
2023-09-13 14:00:00,469.49,469.55,468.86,468.89,8206.0,457.9241,457.9826,457.3096,457.3389,8206.0
2023-09-13 14:10:00,469.04,469.09,468.51,468.58,4783.0,457.4852,457.534,456.9682,457.0365,4783.0
2023-09-13 14:20:00,468.65,468.7,468.36,468.63,10845.0,457.1048,457.1536,456.8219,457.0853,10845.0
2023-09-13 14:30:00,468.65,468.79,468.42,468.73,5400.0,457.1048,457.2413,456.8805,457.1828,5400.0
2023-09-13 14:40:00,468.67,468.84,468.41,468.46,6186.0,457.1243,457.2901,456.8707,456.9195,6186.0
2023-09-13 14:50:00,468.44,468.46,467.33,467.79,12576.0,456.9,456.9195,455.8173,456.266,12576.0
2023-09-13 15:00:00,467.85,467.86,467.19,467.26,11560.0,456.3245,456.3343,455.6808,455.749,11560.0
2023-09-13 15:10:00,467.37,467.79,467.11,467.79,18284.0,455.8563,456.266,455.6027,456.266,18284.0
2023-09-13 15:20:00,467.79,468.05,467.59,468.02,10194.0,456.266,456.5196,456.0709,456.4903,10194.0
2023-09-13 15:30:00,468.11,468.74,468.1,468.65,17818.0,456.5781,457.1926,456.5683,457.1048,17818.0
2023-09-13 15:40:00,468.57,468.98,468.57,468.85,10712.0,457.0268,457.4267,457.0268,457.2999,10712.0
2023-09-13 15:50:00,468.67,469.31,468.38,469.12,114421.0,457.1243,457.7485,456.8414,457.5632,114421.0
2023-09-14 09:30:00,472.53,475.33,472.53,474.45,66690.0,460.8892,463.6202,460.8892,462.7619,66690.0
2023-09-14 09:40:00,474.55,474.55,472.46,472.6,16269.0,462.8594,462.8594,460.8209,460.9575,16269.0
2023-09-14 09:50:00,472.78,473.85,472.76,473.84,10712.0,461.1331,462.1767,461.1135,462.1669,10712.0
2023-09-14 10:00:00,473.96,474.11,471.97,472.23,11413.0,462.284,462.4303,460.343,460.5966,11413.0
2023-09-14 10:10:00,472.05,472.26,471.65,471.82,10381.0,460.421,460.6259,460.0309,460.1967,10381.0
2023-09-14 10:20:00,471.75,472.39,471.75,471.94,2400.0,460.1284,460.7527,460.1284,460.3137,2400.0
2023-09-14 10:30:00,472.3,473.09,472.25,472.84,13151.0,460.6649,461.4354,460.6161,461.1916,13151.0
2023-09-14 10:40:00,472.78,473.46,472.7,473.46,8712.0,461.1331,461.7963,461.055,461.7963,8712.0
2023-09-14 10:50:00,473.48,474.11,473.43,474.0,11155.0,461.8158,462.4303,461.767,462.323,11155.0
2023-09-14 11:00:00,474.13,474.29,473.76,473.94,11724.0,462.4498,462.6059,462.0889,462.2645,11724.0
2023-09-14 11:10:00,473.88,473.99,473.12,473.22,9524.0,462.206,462.3132,461.4647,461.5622,9524.0
2023-09-14 11:20:00,473.29,473.29,472.75,472.85,5257.0,461.6305,461.6305,461.1038,461.2013,5257.0
2023-09-14 11:30:00,472.9,472.96,472.57,472.63,5310.0,461.2501,461.3086,460.9282,460.9867,5310.0
2023-09-14 11:40:00,472.62,472.83,472.39,472.77,4000.0,460.977,461.1818,460.7527,461.1233,4000.0
2023-09-14 11:50:00,472.88,473.25,472.87,473.08,4749.0,461.2306,461.5915,461.2208,461.4257,4749.0
2023-09-14 12:00:00,473.19,473.42,473.03,473.18,3900.0,461.533,461.7573,461.3769,461.5232,3900.0
2023-09-14 12:10:00,473.19,473.64,473.09,473.56,3403.0,461.533,461.9719,461.4354,461.8938,3403.0
2023-09-14 12:20:00,473.55,473.55,473.27,473.31,4310.0,461.8841,461.8841,461.611,461.65,4310.0
2023-09-14 12:30:00,473.3,473.48,473.25,473.39,5661.0,461.6402,461.8158,461.5915,461.728,5661.0
2023-09-14 12:40:00,473.5,473.65,473.43,473.65,2640.0,461.8353,461.9816,461.767,461.9816,2640.0
2023-09-14 12:50:00,473.68,474.01,473.68,474.01,3094.0,462.0109,462.3328,462.0109,462.3328,3094.0
2023-09-14 13:00:00,474.07,474.18,473.86,473.86,3083.0,462.3913,462.4986,462.1864,462.1864,3083.0
2023-09-14 13:10:00,474.0,474.26,473.99,474.06,2592.0,462.323,462.5766,462.3132,462.3815,2592.0
2023-09-14 13:20:00,474.09,474.18,473.95,474.04,6369.0,462.4108,462.4986,462.2742,462.362,6369.0
2023-09-14 13:30:00,474.22,474.35,474.16,474.25,3748.0,462.5376,462.6644,462.4791,462.5668,3748.0
2023-09-14 13:40:00,474.26,474.27,473.95,473.96,3647.0,462.5766,462.5863,462.2742,462.284,3647.0
2023-09-14 13:50:00,473.93,474.04,473.82,473.82,3531.0,462.2547,462.362,462.1474,462.1474,3531.0
2023-09-14 14:00:00,473.76,474.07,473.76,473.83,5442.0,462.0889,462.3913,462.0889,462.1572,5442.0
2023-09-14 14:10:00,473.83,473.99,473.78,473.93,4524.0,462.1572,462.3132,462.1084,462.2547,4524.0
2023-09-14 14:20:00,473.95,474.19,473.95,474.06,7720.0,462.2742,462.5083,462.2742,462.3815,7720.0
2023-09-14 14:30:00,474.02,474.51,473.95,474.36,8760.0,462.3425,462.8204,462.2742,462.6741,8760.0
2023-09-14 14:40:00,474.36,474.7,474.35,474.7,3210.0,462.6741,463.0058,462.6644,463.0058,3210.0
2023-09-14 14:50:00,474.7,474.88,474.61,474.85,9434.0,463.0058,463.1813,462.918,463.1521,9434.0
2023-09-14 15:00:00,474.95,475.23,474.88,474.88,13338.0,463.2496,463.5227,463.1813,463.1813,13338.0
2023-09-14 15:10:00,475.0,475.05,474.74,474.74,6430.0,463.2984,463.3471,463.0448,463.0448,6430.0
2023-09-14 15:20:00,474.7,474.72,474.49,474.56,7919.0,463.0058,463.0253,462.8009,462.8692,7919.0
2023-09-14 15:30:00,474.48,474.64,474.25,474.49,7250.0,462.7912,462.9472,462.5668,462.8009,7250.0
2023-09-14 15:40:00,474.49,474.71,474.31,474.41,11238.0,462.8009,463.0155,462.6254,462.7229,11238.0
2023-09-14 15:50:00,474.45,475.05,474.3,474.91,117400.0,462.7619,463.3471,462.6156,463.2106,117400.0
2023-09-15 09:30:00,471.7,471.83,470.02,470.53,89011.0,461.6063,461.7335,459.9622,460.4613,89011.0
2023-09-15 09:40:00,470.44,470.88,470.07,470.76,28563.0,460.3732,460.8038,460.0112,460.6864,28563.0
2023-09-15 09:50:00,470.72,470.94,470.24,470.42,19677.0,460.6473,460.8625,460.1775,460.3537,19677.0
2023-09-15 10:00:00,470.56,471.61,470.36,471.02,47410.0,460.4907,461.5182,460.295,460.9408,47410.0
2023-09-15 10:10:00,470.95,471.29,469.97,470.45,26733.0,460.8723,461.2051,459.9133,460.383,26733.0
2023-09-15 10:20:00,470.27,470.73,469.97,470.07,14098.0,460.2069,460.657,459.9133,460.0112,14098.0
2023-09-15 10:30:00,470.08,470.26,469.88,470.11,9700.0,460.021,460.1971,459.8252,460.0503,9700.0
2023-09-15 10:40:00,470.13,470.13,469.23,469.47,14753.0,460.0699,460.0699,459.1891,459.424,14753.0
2023-09-15 10:50:00,469.42,469.45,468.18,468.25,21474.0,459.3751,459.4044,458.1616,458.2301,21474.0
2023-09-15 11:00:00,468.29,468.59,467.87,468.56,19710.0,458.2693,458.5628,457.8582,458.5335,19710.0
2023-09-15 11:10:00,468.67,468.7,468.04,468.42,10407.0,458.6411,458.6705,458.0246,458.3965,10407.0
2023-09-15 11:20:00,468.48,468.72,468.25,468.72,11228.0,458.4552,458.6901,458.2301,458.6901,11228.0
2023-09-15 11:30:00,468.69,468.91,468.38,468.62,11700.0,458.6607,458.876,458.3573,458.5922,11700.0
2023-09-15 11:40:00,468.59,468.95,468.54,468.91,10334.0,458.5628,458.9151,458.5139,458.876,10334.0
2023-09-15 11:50:00,468.99,468.99,468.55,468.95,18552.0,458.9543,458.9543,458.5237,458.9151,18552.0
2023-09-15 12:00:00,468.93,469.09,468.73,468.99,7559.0,458.8956,459.0521,458.6998,458.9543,7559.0
2023-09-15 12:10:00,469.03,469.2,468.86,469.18,5000.0,458.9934,459.1598,458.8271,459.1402,5000.0
2023-09-15 12:20:00,469.22,469.26,468.68,468.68,6207.0,459.1794,459.2185,458.6509,458.6509,6207.0
2023-09-15 12:30:00,468.65,468.9,468.58,468.87,9990.0,458.6216,458.8662,458.553,458.8368,9990.0
2023-09-15 12:40:00,468.84,468.84,468.58,468.77,59513.0,458.8075,458.8075,458.553,458.739,59513.0
2023-09-15 12:50:00,468.81,468.85,468.39,468.59,23813.0,458.7781,458.8173,458.3671,458.5628,23813.0
2023-09-15 13:00:00,468.56,468.61,467.69,467.81,28118.0,458.5335,458.5824,457.6821,457.7995,28118.0
2023-09-15 13:10:00,467.82,467.83,467.46,467.57,25679.0,457.8093,457.8191,457.457,457.5647,25679.0
2023-09-15 13:20:00,467.51,467.62,467.27,467.38,22087.0,457.5059,457.6136,457.2711,457.3787,22087.0
2023-09-15 13:30:00,467.35,467.82,466.97,467.82,23419.0,457.3494,457.8093,456.9775,457.8093,23419.0
2023-09-15 13:40:00,467.86,468.35,467.77,468.26,20453.0,457.8485,458.328,457.7604,458.2399,20453.0
2023-09-15 13:50:00,468.22,468.37,468.14,468.24,12134.0,458.2008,458.3475,458.1225,458.2203,12134.0
2023-09-15 14:00:00,468.28,468.29,467.95,467.95,21763.0,458.2595,458.2693,457.9365,457.9365,21763.0
2023-09-15 14:10:00,467.9,468.17,467.85,467.87,18185.0,457.8876,458.1518,457.8387,457.8582,18185.0
2023-09-15 14:20:00,467.92,468.02,467.72,467.86,8505.0,457.9072,458.005,457.7115,457.8485,8505.0
2023-09-15 14:30:00,467.83,468.29,467.79,468.2,7271.0,457.8191,458.2693,457.78,458.1812,7271.0
2023-09-15 14:40:00,468.18,468.57,468.13,468.47,12752.0,458.1616,458.5433,458.1127,458.4454,12752.0
2023-09-15 14:50:00,468.49,468.5,468.04,468.42,10196.0,458.465,458.4748,458.0246,458.3965,10196.0
2023-09-15 15:00:00,468.4,468.41,467.91,468.09,10609.0,458.3769,458.3867,457.8974,458.0735,10609.0
2023-09-15 15:10:00,468.14,468.42,468.11,468.33,15800.0,458.1225,458.3965,458.0931,458.3084,15800.0
2023-09-15 15:20:00,468.31,468.33,468.04,468.15,19010.0,458.2888,458.3084,458.0246,458.1322,19010.0
2023-09-15 15:30:00,468.2,468.27,467.39,467.44,33167.0,458.1812,458.2497,457.3885,457.4374,33167.0
2023-09-15 15:40:00,467.44,467.53,467.14,467.4,40095.0,457.4374,457.5255,457.1439,457.3983,40095.0
2023-09-15 15:50:00,467.49,468.53,467.43,468.4,306148.0,457.4864,458.5041,457.4277,458.3769,306148.0
2023-09-18 09:30:00,468.9,468.95,467.34,468.43,37271.0,458.8662,458.9151,457.3396,458.4063,37271.0
2023-09-18 09:40:00,468.56,468.89,466.78,467.11,29927.0,458.5335,458.8564,456.7916,457.1145,29927.0
2023-09-18 09:50:00,466.93,467.99,466.83,467.82,11604.0,456.9384,457.9757,456.8405,457.8093,11604.0
2023-09-18 10:00:00,467.95,468.91,467.95,468.69,16214.0,457.9365,458.876,457.9365,458.6607,16214.0
2023-09-18 10:10:00,468.68,469.04,468.49,468.91,8651.0,458.6509,459.0032,458.465,458.876,8651.0
2023-09-18 10:20:00,469.03,469.18,468.77,468.84,12160.0,458.9934,459.1402,458.739,458.8075,12160.0
2023-09-18 10:30:00,468.87,469.87,468.87,468.94,11208.0,458.8368,459.8154,458.8368,458.9053,11208.0
2023-09-18 10:40:00,468.93,469.23,468.8,468.93,18649.0,458.8956,459.1891,458.7683,458.8956,18649.0
2023-09-18 10:50:00,469.01,469.46,469.01,469.26,13016.0,458.9738,459.4142,458.9738,459.2185,13016.0
2023-09-18 11:00:00,469.36,469.47,469.14,469.14,7254.0,459.3164,459.424,459.1011,459.1011,7254.0
2023-09-18 11:10:00,469.15,469.31,468.85,469.01,9666.0,459.1109,459.2674,458.8173,458.9738,9666.0
2023-09-18 11:20:00,469.07,469.18,468.97,469.17,7351.0,459.0326,459.1402,458.9347,459.1304,7351.0
2023-09-18 11:30:00,469.22,469.49,469.13,469.33,8103.0,459.1794,459.4436,459.0913,459.287,8103.0
2023-09-18 11:40:00,469.35,469.71,469.35,469.5,5138.0,459.3066,459.6589,459.3066,459.4534,5138.0
2023-09-18 11:50:00,469.59,469.74,469.47,469.58,8131.0,459.5414,459.6882,459.424,459.5316,8131.0
2023-09-18 12:00:00,469.6,469.64,469.36,469.36,9748.0,459.5512,459.5904,459.3164,459.3164,9748.0
2023-09-18 12:10:00,469.36,469.4,469.03,469.1,7790.0,459.3164,459.3555,458.9934,459.0619,7790.0
2023-09-18 12:20:00,469.04,469.13,468.82,469.08,12721.0,459.0032,459.0913,458.7879,459.0423,12721.0
2023-09-18 12:30:00,469.06,469.39,469.06,469.23,6023.0,459.0228,459.3457,459.0228,459.1891,6023.0
2023-09-18 12:40:00,469.28,469.36,469.08,469.24,4266.0,459.2381,459.3164,459.0423,459.1989,4266.0
2023-09-18 12:50:00,469.36,469.36,469.15,469.15,2604.0,459.3164,459.3164,459.1109,459.1109,2604.0
2023-09-18 13:00:00,469.17,469.52,469.14,469.14,7330.0,459.1304,459.4729,459.1011,459.1011,7330.0
2023-09-18 13:10:00,469.1,469.17,468.91,469.01,7532.0,459.0619,459.1304,458.876,458.9738,7532.0
2023-09-18 13:20:00,469.03,469.31,469.03,469.12,5000.0,458.9934,459.2674,458.9934,459.0815,5000.0
2023-09-18 13:30:00,469.13,469.45,469.13,469.3,9359.0,459.0913,459.4044,459.0913,459.2576,9359.0
2023-09-18 13:40:00,469.23,469.31,469.14,469.19,3100.0,459.1891,459.2674,459.1011,459.15,3100.0
2023-09-18 13:50:00,469.14,469.18,468.87,468.89,4923.0,459.1011,459.1402,458.8368,458.8564,4923.0
2023-09-18 14:00:00,468.96,468.96,468.6,468.64,7871.0,458.9249,458.9249,458.5726,458.6118,7871.0
2023-09-18 14:10:00,468.66,468.92,468.56,468.7,7794.0,458.6313,458.8858,458.5335,458.6705,7794.0
2023-09-18 14:20:00,468.69,468.89,468.62,468.73,9662.0,458.6607,458.8564,458.5922,458.6998,9662.0
2023-09-18 14:30:00,468.71,468.79,468.66,468.67,7033.0,458.6803,458.7586,458.6313,458.6411,7033.0
2023-09-18 14:40:00,468.65,468.8,468.6,468.65,6134.0,458.6216,458.7683,458.5726,458.6216,6134.0
2023-09-18 14:50:00,468.63,468.68,468.2,468.52,12123.0,458.602,458.6509,458.1812,458.4943,12123.0
2023-09-18 15:00:00,468.52,468.84,468.41,468.73,16126.0,458.4943,458.8075,458.3867,458.6998,16126.0
2023-09-18 15:10:00,468.76,468.81,468.49,468.55,9668.0,458.7292,458.7781,458.465,458.5237,9668.0
2023-09-18 15:20:00,468.52,468.54,468.32,468.51,7700.0,458.4943,458.5139,458.2986,458.4845,7700.0
2023-09-18 15:30:00,468.45,468.45,468.17,468.18,8593.0,458.4258,458.4258,458.1518,458.1616,8593.0
2023-09-18 15:40:00,468.17,468.4,468.1,468.19,9135.0,458.1518,458.3769,458.0833,458.1714,9135.0
2023-09-18 15:50:00,468.07,468.19,467.75,467.77,69724.0,458.054,458.1714,457.7408,457.7604,69724.0
2023-09-19 09:30:00,468.19,469.52,467.89,469.52,24105.0,458.1714,459.4729,457.8778,459.4729,24105.0
2023-09-19 09:40:00,469.57,469.8,468.36,468.58,13671.0,459.5219,459.7469,458.3378,458.553,13671.0
2023-09-19 09:50:00,468.74,468.82,467.37,467.62,9884.0,458.7096,458.7879,457.3689,457.6136,9884.0
2023-09-19 10:00:00,467.65,467.87,466.87,467.12,14774.0,457.6429,457.8582,456.8796,457.1243,14774.0
2023-09-19 10:10:00,467.22,467.42,466.67,467.01,5801.0,457.2222,457.4179,456.6839,457.0166,5801.0
2023-09-19 10:20:00,467.02,467.32,467.02,467.32,6111.0,457.0264,457.32,457.0264,457.32,6111.0
2023-09-19 10:30:00,467.33,467.33,466.75,466.75,8218.0,457.3298,457.3298,456.7622,456.7622,8218.0
2023-09-19 10:40:00,466.73,467.2,466.65,466.8,6662.0,456.7426,457.2026,456.6643,456.8111,6662.0
2023-09-19 10:50:00,466.68,466.8,466.61,466.68,7119.0,456.6937,456.8111,456.6252,456.6937,7119.0
2023-09-19 11:00:00,466.65,466.85,466.45,466.54,7240.0,456.6643,456.8601,456.4686,456.5567,7240.0
2023-09-19 11:10:00,466.54,466.76,466.34,466.55,9480.0,456.5567,456.772,456.361,456.5665,9480.0
2023-09-19 11:20:00,466.57,466.77,466.43,466.77,6483.0,456.5861,456.7818,456.4491,456.7818,6483.0
2023-09-19 11:30:00,466.8,467.14,466.67,466.95,4482.0,456.8111,457.1439,456.6839,456.9579,4482.0
2023-09-19 11:40:00,466.89,466.95,466.48,466.74,3998.0,456.8992,456.9579,456.498,456.7524,3998.0
2023-09-19 11:50:00,466.75,466.95,466.75,466.95,1700.0,456.7622,456.9579,456.7622,456.9579,1700.0
2023-09-19 12:00:00,466.92,466.93,466.19,466.33,12868.0,456.9286,456.9384,456.2142,456.3512,12868.0
2023-09-19 12:10:00,466.27,466.44,466.19,466.34,8000.0,456.2925,456.4588,456.2142,456.361,8000.0
2023-09-19 12:20:00,466.29,466.29,465.94,465.99,8262.0,456.3121,456.3121,455.9695,456.0185,8262.0
2023-09-19 12:30:00,465.87,465.92,465.57,465.57,4300.0,455.901,455.95,455.6075,455.6075,4300.0
2023-09-19 12:40:00,465.57,465.66,465.18,465.44,7504.0,455.6075,455.6955,455.2258,455.4802,7504.0
2023-09-19 12:50:00,465.49,465.79,465.28,465.79,7173.0,455.5292,455.8228,455.3237,455.8228,7173.0
2023-09-19 13:00:00,465.85,465.92,465.7,465.92,3800.0,455.8815,455.95,455.7347,455.95,3800.0
2023-09-19 13:10:00,465.9,466.09,465.75,466.09,8503.0,455.9304,456.1163,455.7836,456.1163,8503.0
2023-09-19 13:20:00,466.1,466.21,465.93,466.09,6191.0,456.1261,456.2338,455.9598,456.1163,6191.0
2023-09-19 13:30:00,466.09,466.46,466.08,466.46,6170.0,456.1163,456.4784,456.1065,456.4784,6170.0
2023-09-19 13:40:00,466.51,467.05,466.39,467.02,12791.0,456.5273,457.0558,456.4099,457.0264,12791.0
2023-09-19 13:50:00,467.13,467.13,466.88,466.97,2853.0,457.1341,457.1341,456.8894,456.9775,2853.0
2023-09-19 14:00:00,466.98,467.15,466.94,466.95,4445.0,456.9873,457.1536,456.9481,456.9579,4445.0
2023-09-19 14:10:00,467.11,467.11,466.71,466.79,8660.0,457.1145,457.1145,456.7231,456.8014,8660.0
2023-09-19 14:20:00,466.8,466.89,466.68,466.68,6659.0,456.8111,456.8992,456.6937,456.6937,6659.0
2023-09-19 14:30:00,466.7,467.87,466.7,467.72,22261.0,456.7133,457.8582,456.7133,457.7115,22261.0
2023-09-19 14:40:00,467.67,467.71,467.4,467.46,4460.0,457.6625,457.7017,457.3983,457.457,4460.0
2023-09-19 14:50:00,467.36,467.41,466.89,466.89,9406.0,457.3592,457.4081,456.8992,456.8992,9406.0
2023-09-19 15:00:00,466.8,467.0,466.77,466.86,7704.0,456.8111,457.0069,456.7818,456.8699,7704.0
2023-09-19 15:10:00,466.95,467.01,466.79,466.97,9231.0,456.9579,457.0166,456.8014,456.9775,9231.0
2023-09-19 15:20:00,466.93,467.41,466.88,467.4,4870.0,456.9384,457.4081,456.8894,457.3983,4870.0
2023-09-19 15:30:00,467.39,467.43,467.13,467.36,5488.0,457.3885,457.4277,457.1341,457.3592,5488.0
2023-09-19 15:40:00,467.31,467.82,467.25,467.73,4231.0,457.3102,457.8093,457.2515,457.7212,4231.0
2023-09-19 15:50:00,467.61,467.61,466.8,466.96,77026.0,457.6038,457.6038,456.8111,456.9677,77026.0
2023-09-20 09:30:00,468.69,470.09,468.68,469.99,26673.0,458.6607,460.0307,458.6509,459.9329,26673.0
2023-09-20 09:40:00,470.02,470.79,469.59,470.72,10563.0,459.9622,460.7158,459.5414,460.6473,10563.0
2023-09-20 09:50:00,470.7,470.96,470.57,470.75,6091.0,460.6277,460.8821,460.5005,460.6766,6091.0
2023-09-20 10:00:00,470.81,471.12,470.62,470.78,8503.0,460.7353,461.0387,460.5494,460.706,8503.0
2023-09-20 10:10:00,470.69,470.75,469.99,470.53,9771.0,460.6179,460.6766,459.9329,460.4613,9771.0
2023-09-20 10:20:00,470.63,470.63,470.34,470.4,2628.0,460.5592,460.5592,460.2754,460.3341,2628.0
2023-09-20 10:30:00,470.43,470.48,469.97,469.97,2700.0,460.3635,460.4124,459.9133,459.9133,2700.0
2023-09-20 10:40:00,469.94,469.95,469.7,469.7,4209.0,459.8839,459.8937,459.6491,459.6491,4209.0
2023-09-20 10:50:00,469.85,470.03,469.74,469.97,5629.0,459.7959,459.972,459.6882,459.9133,5629.0
2023-09-20 11:00:00,469.95,470.42,469.95,470.4,3175.0,459.8937,460.3537,459.8937,460.3341,3175.0
2023-09-20 11:10:00,470.58,470.84,470.47,470.47,3000.0,460.5103,460.7647,460.4026,460.4026,3000.0
2023-09-20 11:20:00,470.41,470.44,470.2,470.25,3895.0,460.3439,460.3732,460.1384,460.1873,3895.0
2023-09-20 11:30:00,470.13,470.45,470.07,470.07,6995.0,460.0699,460.383,460.0112,460.0112,6995.0
2023-09-20 11:40:00,470.04,470.18,469.97,469.97,2501.0,459.9818,460.1188,459.9133,459.9133,2501.0
2023-09-20 11:50:00,469.98,470.12,469.94,469.98,1819.0,459.9231,460.0601,459.8839,459.9231,1819.0
2023-09-20 12:00:00,470.16,470.16,469.71,469.76,1500.0,460.0992,460.0992,459.6589,459.7078,1500.0
2023-09-20 12:10:00,469.83,470.08,469.83,470.0,6418.0,459.7763,460.021,459.7763,459.9427,6418.0
2023-09-20 12:20:00,470.13,470.26,470.08,470.21,2300.0,460.0699,460.1971,460.021,460.1482,2300.0
2023-09-20 12:30:00,470.27,470.35,470.2,470.29,2590.0,460.2069,460.2852,460.1384,460.2265,2590.0
2023-09-20 12:40:00,470.22,470.27,470.14,470.18,1400.0,460.158,460.2069,460.0797,460.1188,1400.0
2023-09-20 12:50:00,470.15,470.2,470.0,470.05,2231.0,460.0895,460.1384,459.9427,459.9916,2231.0
2023-09-20 13:00:00,470.01,470.01,469.81,469.81,1505.0,459.9524,459.9524,459.7567,459.7567,1505.0
2023-09-20 13:10:00,469.78,469.8,469.53,469.69,3630.0,459.7274,459.7469,459.4827,459.6393,3630.0
2023-09-20 13:20:00,469.74,469.83,469.48,469.48,2700.0,459.6882,459.7763,459.4338,459.4338,2700.0
2023-09-20 13:30:00,469.42,469.5,469.17,469.17,5110.0,459.3751,459.4534,459.1304,459.1304,5110.0
2023-09-20 13:40:00,469.03,469.28,468.9,469.28,1750.0,458.9934,459.2381,458.8662,459.2381,1750.0
2023-09-20 13:50:00,469.28,469.74,469.28,469.66,2444.0,459.2381,459.6882,459.2381,459.6099,2444.0
2023-09-20 14:00:00,469.63,469.65,467.51,468.23,27931.0,459.5806,459.6002,457.5059,458.2105,27931.0
2023-09-20 14:10:00,468.08,468.91,468.06,468.76,19095.0,458.0637,458.876,458.0442,458.7292,19095.0
2023-09-20 14:20:00,468.65,469.08,468.47,468.77,7702.0,458.6216,459.0423,458.4454,458.739,7702.0
2023-09-20 14:30:00,468.66,469.84,468.53,469.32,35763.0,458.6313,459.7861,458.5041,459.2772,35763.0
2023-09-20 14:40:00,469.31,469.51,468.38,468.38,16105.0,459.2674,459.4631,458.3573,458.3573,16105.0
2023-09-20 14:50:00,468.3,468.43,467.71,467.81,24558.0,458.279,458.4063,457.7017,457.7995,24558.0
2023-09-20 15:00:00,467.76,468.13,467.36,467.46,12186.0,457.7506,458.1127,457.3592,457.457,12186.0
2023-09-20 15:10:00,467.42,467.58,466.24,466.28,15567.0,457.4179,457.5744,456.2631,456.3023,15567.0
2023-09-20 15:20:00,466.36,466.81,466.04,466.68,13008.0,456.3806,456.8209,456.0674,456.6937,13008.0
2023-09-20 15:30:00,466.78,466.78,465.16,465.26,27855.0,456.7916,456.7916,455.2062,455.3041,27855.0
2023-09-20 15:40:00,465.29,465.36,464.65,465.03,31746.0,455.3334,455.402,454.7071,455.079,31746.0
2023-09-20 15:50:00,464.93,465.2,464.1,464.28,126304.0,454.9812,455.2454,454.1689,454.3451,126304.0
2023-09-21 09:30:00,461.52,461.56,459.85,459.85,69693.0,451.6441,451.6833,450.0099,450.0099,69693.0
2023-09-21 09:40:00,459.56,459.89,458.87,459.59,35920.0,449.7261,450.049,449.0508,449.7554,35920.0
2023-09-21 09:50:00,459.58,459.6,458.53,458.63,7173.0,449.7456,449.7652,448.7181,448.816,7173.0
2023-09-21 10:00:00,458.37,459.16,458.26,459.16,22864.0,448.5615,449.3346,448.4539,449.3346,22864.0
2023-09-21 10:10:00,459.23,460.2,459.08,459.92,16062.0,449.4031,450.3524,449.2563,450.0784,16062.0
2023-09-21 10:20:00,459.89,460.31,459.42,459.42,6793.0,450.049,450.46,449.5891,449.5891,6793.0
2023-09-21 10:30:00,459.44,459.47,459.09,459.47,13692.0,449.6086,449.638,449.2661,449.638,13692.0
2023-09-21 10:40:00,459.64,459.81,459.14,459.21,16133.0,449.8044,449.9707,449.3151,449.3836,16133.0
2023-09-21 10:50:00,459.25,459.25,458.32,458.4,8783.0,449.4227,449.4227,448.5126,448.5909,8783.0
2023-09-21 11:00:00,458.49,458.91,458.4,458.55,6822.0,448.679,449.09,448.5909,448.7377,6822.0
2023-09-21 11:10:00,458.45,458.55,458.03,458.07,7291.0,448.6398,448.7377,448.2288,448.2679,7291.0
2023-09-21 11:20:00,458.0,458.53,458.0,458.25,10281.0,448.1994,448.7181,448.1994,448.4441,10281.0
2023-09-21 11:30:00,458.33,459.27,458.31,459.0,4000.0,448.5224,449.4423,448.5028,449.178,4000.0
2023-09-21 11:40:00,459.07,459.38,458.65,459.33,8134.0,449.2465,449.5499,448.8355,449.501,8134.0
2023-09-21 11:50:00,459.32,459.38,458.76,458.83,4418.0,449.4912,449.5499,448.9432,449.0117,4418.0
2023-09-21 12:00:00,458.85,458.85,458.44,458.53,12238.0,449.0313,449.0313,448.63,448.7181,12238.0
2023-09-21 12:10:00,458.48,458.59,458.19,458.53,5965.0,448.6692,448.7768,448.3854,448.7181,5965.0
2023-09-21 12:20:00,458.52,458.63,458.38,458.58,4300.0,448.7083,448.816,448.5713,448.767,4300.0
2023-09-21 12:30:00,458.49,458.74,458.19,458.19,12954.0,448.679,448.9236,448.3854,448.3854,12954.0
2023-09-21 12:40:00,458.17,458.32,458.02,458.24,11193.0,448.3658,448.5126,448.219,448.4343,11193.0
2023-09-21 12:50:00,458.19,458.46,458.07,458.12,11836.0,448.3854,448.6496,448.2679,448.3169,11836.0
2023-09-21 13:00:00,458.13,458.74,457.95,458.58,7409.0,448.3267,448.9236,448.1505,448.767,7409.0
2023-09-21 13:10:00,458.59,459.47,458.59,459.4,23957.0,448.7768,449.638,448.7768,449.5695,23957.0
2023-09-21 13:20:00,459.3,459.66,459.18,459.43,11506.0,449.4716,449.8239,449.3542,449.5988,11506.0
2023-09-21 13:30:00,459.44,459.78,459.44,459.49,10737.0,449.6086,449.9414,449.6086,449.6576,10737.0
2023-09-21 13:40:00,459.48,459.57,459.17,459.28,13178.0,449.6478,449.7358,449.3444,449.4521,13178.0
2023-09-21 13:50:00,459.32,459.49,459.16,459.38,11194.0,449.4912,449.6576,449.3346,449.5499,11194.0
2023-09-21 14:00:00,459.38,459.44,459.05,459.12,5808.0,449.5499,449.6086,449.227,449.2955,5808.0
2023-09-21 14:10:00,459.09,459.35,458.98,459.05,13204.0,449.2661,449.5206,449.1585,449.227,13204.0
2023-09-21 14:20:00,459.03,459.15,458.65,458.65,7260.0,449.2074,449.3248,448.8355,448.8355,7260.0
2023-09-21 14:30:00,458.59,458.84,458.41,458.65,12167.0,448.7768,449.0215,448.6007,448.8355,12167.0
2023-09-21 14:40:00,458.62,458.72,458.45,458.52,3353.0,448.8062,448.904,448.6398,448.7083,3353.0
2023-09-21 14:50:00,458.46,458.49,458.22,458.26,4461.0,448.6496,448.679,448.4147,448.4539,4461.0
2023-09-21 15:00:00,458.22,458.46,458.12,458.26,5908.0,448.4147,448.6496,448.3169,448.4539,5908.0
2023-09-21 15:10:00,458.24,458.28,457.54,457.66,11679.0,448.4343,448.4735,447.7493,447.8667,11679.0
2023-09-21 15:20:00,457.59,457.77,457.06,457.24,12061.0,447.7982,447.9744,447.2796,447.4557,12061.0
2023-09-21 15:30:00,457.17,457.25,456.9,457.02,13894.0,447.3872,447.4655,447.123,447.2404,13894.0
2023-09-21 15:40:00,457.02,457.05,456.66,456.83,31372.0,447.2404,447.2698,446.8881,447.0545,31372.0
2023-09-21 15:50:00,456.74,456.74,455.77,455.81,146051.0,446.9664,446.9664,446.0172,446.0563,146051.0
2023-09-22 09:30:00,456.78,458.72,456.78,458.42,45063.0,447.0056,448.904,447.0056,448.6105,45063.0
2023-09-22 09:40:00,458.24,458.43,457.16,457.45,48183.0,448.4343,448.6202,447.3774,447.6612,48183.0
2023-09-22 09:50:00,457.61,457.85,456.52,457.16,21253.0,447.8178,448.0527,446.7511,447.3774,21253.0
2023-09-22 10:00:00,457.15,458.08,456.81,457.93,21672.0,447.3676,448.2777,447.0349,448.1309,21672.0
2023-09-22 10:10:00,457.98,457.98,456.84,457.06,18938.0,448.1799,448.1799,447.0643,447.2796,18938.0
2023-09-22 10:20:00,457.12,457.73,456.95,457.55,16745.0,447.3383,447.9352,447.1719,447.7591,16745.0
2023-09-22 10:30:00,457.59,458.18,457.59,457.95,7676.0,447.7982,448.3756,447.7982,448.1505,7676.0
2023-09-22 10:40:00,457.97,458.02,457.69,457.84,2943.0,448.1701,448.219,447.8961,448.0429,2943.0
2023-09-22 10:50:00,457.77,458.03,457.42,458.01,29970.0,447.9744,448.2288,447.6319,448.2092,29970.0
2023-09-22 11:00:00,458.06,458.07,457.08,457.08,15352.0,448.2582,448.2679,447.2991,447.2991,15352.0
2023-09-22 11:10:00,457.07,457.2,456.85,457.12,12463.0,447.2893,447.4166,447.0741,447.3383,12463.0
2023-09-22 11:20:00,457.09,457.28,456.76,457.28,4854.0,447.3089,447.4949,446.986,447.4949,4854.0
2023-09-22 11:30:00,457.23,457.48,457.02,457.48,5367.0,447.4459,447.6906,447.2404,447.6906,5367.0
2023-09-22 11:40:00,457.42,457.43,456.93,457.13,17274.0,447.6319,447.6416,447.1523,447.3481,17274.0
2023-09-22 11:50:00,457.18,457.24,456.56,456.57,4416.0,447.397,447.4557,446.7903,446.8,4416.0
2023-09-22 12:00:00,456.54,456.58,456.24,456.33,9481.0,446.7707,446.8098,446.4771,446.5652,9481.0
2023-09-22 12:10:00,456.36,457.01,456.21,457.0,16425.0,446.5945,447.2306,446.4477,447.2208,16425.0
2023-09-22 12:20:00,457.05,457.05,456.71,456.82,7206.0,447.2698,447.2698,446.937,447.0447,7206.0
2023-09-22 12:30:00,456.86,457.4,456.8,457.39,17170.0,447.0838,447.6123,447.0251,447.6025,17170.0
2023-09-22 12:40:00,457.59,457.59,457.2,457.26,3490.0,447.7982,447.7982,447.4166,447.4753,3490.0
2023-09-22 12:50:00,457.34,457.54,457.2,457.31,8882.0,447.5536,447.7493,447.4166,447.5242,8882.0
2023-09-22 13:00:00,457.3,457.8,457.26,457.51,10122.0,447.5144,448.0037,447.4753,447.7199,10122.0
2023-09-22 13:10:00,457.53,457.77,457.44,457.55,9464.0,447.7395,447.9744,447.6514,447.7591,9464.0
2023-09-22 13:20:00,457.47,457.47,456.83,457.08,12209.0,447.6808,447.6808,447.0545,447.2991,12209.0
2023-09-22 13:30:00,457.03,457.16,456.38,456.56,10748.0,447.2502,447.3774,446.6141,446.7903,10748.0
2023-09-22 13:40:00,456.63,456.63,456.13,456.32,6285.0,446.8588,446.8588,446.3695,446.5554,6285.0
2023-09-22 13:50:00,456.31,456.74,456.29,456.62,8060.0,446.5456,446.9664,446.526,446.849,8060.0
2023-09-22 14:00:00,456.63,456.63,456.35,456.35,4839.0,446.8588,446.8588,446.5848,446.5848,4839.0
2023-09-22 14:10:00,456.31,456.31,455.58,455.6,15542.0,446.5456,446.5456,445.8312,445.8508,15542.0
2023-09-22 14:20:00,455.6,456.05,455.6,455.85,9756.0,445.8508,446.2912,445.8508,446.0955,9756.0
2023-09-22 14:30:00,455.73,455.99,455.61,455.72,3786.0,445.978,446.2325,445.8606,445.9682,3786.0
2023-09-22 14:40:00,455.69,455.85,455.41,455.84,8517.0,445.9389,446.0955,445.6649,446.0857,8517.0
2023-09-22 14:50:00,455.86,456.04,455.73,455.96,6585.0,446.1052,446.2814,445.978,446.2031,6585.0
2023-09-22 15:00:00,455.92,457.44,455.91,457.44,23079.0,446.164,447.6514,446.1542,447.6514,23079.0
2023-09-22 15:10:00,457.56,457.71,457.35,457.61,8622.0,447.7689,447.9157,447.5634,447.8178,8622.0
2023-09-22 15:20:00,457.65,458.0,457.42,457.52,7347.0,447.8569,448.1994,447.6319,447.7297,7347.0
2023-09-22 15:30:00,457.6,457.67,456.88,456.9,8132.0,447.808,447.8765,447.1034,447.123,8132.0
2023-09-22 15:40:00,456.93,456.93,455.73,455.83,11597.0,447.1523,447.1523,445.978,446.0759,11597.0
2023-09-22 15:50:00,455.85,455.85,455.11,455.32,124486.0,446.0955,446.0955,445.3713,445.5768,124486.0
2023-09-25 09:30:00,453.12,455.56,453.03,454.89,60986.0,443.4239,445.8117,443.3358,445.156,60986.0
2023-09-25 09:40:00,455.26,456.73,455.23,456.31,25497.0,445.5181,446.9566,445.4887,446.5456,25497.0
2023-09-25 09:50:00,456.39,457.13,456.24,457.03,25312.0,446.6239,447.3481,446.4771,447.2502,25312.0
2023-09-25 10:00:00,457.02,457.06,455.69,456.02,27369.0,447.2404,447.2796,445.9389,446.2618,27369.0
2023-09-25 10:10:00,456.0,456.51,455.9,455.93,12557.0,446.2422,446.7413,446.1444,446.1737,12557.0
2023-09-25 10:20:00,456.17,456.32,455.29,455.85,4901.0,446.4086,446.5554,445.5474,446.0955,4901.0
2023-09-25 10:30:00,455.67,456.23,455.51,456.2,12116.0,445.9193,446.4673,445.7627,446.438,12116.0
2023-09-25 10:40:00,456.13,456.16,455.87,456.05,5062.0,446.3695,446.3988,446.115,446.2912,5062.0
2023-09-25 10:50:00,455.96,455.96,455.55,455.67,5754.0,446.2031,446.2031,445.8019,445.9193,5754.0
2023-09-25 11:00:00,455.71,456.83,455.57,456.83,11697.0,445.9584,447.0545,445.8214,447.0545,11697.0
2023-09-25 11:10:00,456.78,457.8,456.61,457.8,51909.0,447.0056,448.0037,446.8392,448.0037,51909.0
2023-09-25 11:20:00,457.83,457.88,457.41,457.41,17657.0,448.0331,448.082,447.6221,447.6221,17657.0
2023-09-25 11:30:00,457.35,457.58,457.25,457.25,4690.0,447.5634,447.7884,447.4655,447.4655,4690.0
2023-09-25 11:40:00,457.31,458.11,457.27,457.8,16367.0,447.5242,448.3071,447.4851,448.0037,16367.0
2023-09-25 11:50:00,457.93,458.28,457.86,458.0,12498.0,448.1309,448.4735,448.0624,448.1994,12498.0
2023-09-25 12:00:00,458.02,458.19,457.88,458.12,8475.0,448.219,448.3854,448.082,448.3169,8475.0
2023-09-25 12:10:00,458.16,458.6,458.08,458.6,9003.0,448.356,448.7866,448.2777,448.7866,9003.0
2023-09-25 12:20:00,458.54,458.77,458.43,458.65,8803.0,448.7279,448.953,448.6202,448.8355,8803.0
2023-09-25 12:30:00,458.73,458.82,458.3,458.32,21880.0,448.9138,449.0019,448.493,448.5126,21880.0
2023-09-25 12:40:00,458.42,458.66,458.34,458.45,8395.0,448.6105,448.8453,448.5322,448.6398,8395.0
2023-09-25 12:50:00,458.41,458.42,457.79,458.16,9709.0,448.6007,448.6105,447.9939,448.356,9709.0
2023-09-25 13:00:00,458.17,458.53,457.91,458.46,11095.0,448.3658,448.7181,448.1114,448.6496,11095.0
2023-09-25 13:10:00,458.48,458.74,458.45,458.49,4600.0,448.6692,448.9236,448.6398,448.679,4600.0
2023-09-25 13:20:00,458.41,458.62,457.49,457.67,9650.0,448.6007,448.8062,447.7004,447.8765,9650.0
2023-09-25 13:30:00,457.71,458.2,457.71,458.2,5780.0,447.9157,448.3952,447.9157,448.3952,5780.0
2023-09-25 13:40:00,458.13,458.13,457.7,458.0,3600.0,448.3267,448.3267,447.9059,448.1994,3600.0
2023-09-25 13:50:00,457.99,458.23,457.87,458.23,4658.0,448.1897,448.4245,448.0722,448.4245,4658.0
2023-09-25 14:00:00,458.31,458.53,458.17,458.17,6445.0,448.5028,448.7181,448.3658,448.3658,6445.0
2023-09-25 14:10:00,458.2,458.33,457.9,458.11,9832.0,448.3952,448.5224,448.1016,448.3071,9832.0
2023-09-25 14:20:00,458.11,458.13,457.69,457.86,5400.0,448.3071,448.3267,447.8961,448.0624,5400.0
2023-09-25 14:30:00,457.91,458.41,457.84,458.14,5432.0,448.1114,448.6007,448.0429,448.3364,5432.0
2023-09-25 14:40:00,458.14,458.27,457.78,457.93,24201.0,448.3364,448.4637,447.9842,448.1309,24201.0
2023-09-25 14:50:00,457.9,458.02,457.53,457.64,11370.0,448.1016,448.219,447.7395,447.8471,11370.0
2023-09-25 15:00:00,457.54,457.54,456.84,456.84,12765.0,447.7493,447.7493,447.0643,447.0643,12765.0
2023-09-25 15:10:00,456.85,458.2,456.85,458.0,18273.0,447.0741,448.3952,447.0741,448.1994,18273.0
2023-09-25 15:20:00,458.04,458.19,457.37,457.59,19522.0,448.2386,448.3854,447.5829,447.7982,19522.0
2023-09-25 15:30:00,457.63,457.85,457.49,457.78,5128.0,447.8374,448.0527,447.7004,447.9842,5128.0
2023-09-25 15:40:00,457.88,458.0,457.6,458.0,8507.0,448.082,448.1994,447.808,448.1994,8507.0
2023-09-25 15:50:00,457.89,458.29,457.24,458.22,145394.0,448.0918,448.4832,447.4557,448.4147,145394.0
2023-09-26 09:30:00,454.91,456.41,454.64,456.37,68465.0,445.1756,446.6435,444.9113,446.6043,68465.0
2023-09-26 09:40:00,456.33,457.35,456.28,456.81,52187.0,446.5652,447.5634,446.5163,447.0349,52187.0
2023-09-26 09:50:00,456.79,456.79,455.71,456.0,39479.0,447.0153,447.0153,445.9584,446.2422,39479.0
2023-09-26 10:00:00,456.39,456.61,455.32,455.55,44101.0,446.6239,446.8392,445.5768,445.8019,44101.0
2023-09-26 10:10:00,455.52,455.6,454.09,454.31,15822.0,445.7725,445.8508,444.3731,444.5884,15822.0
2023-09-26 10:20:00,454.33,455.54,454.18,455.48,39259.0,444.608,445.7921,444.4612,445.7334,39259.0
2023-09-26 10:30:00,455.46,455.46,454.52,454.85,14062.0,445.7138,445.7138,444.7939,445.1169,14062.0
2023-09-26 10:40:00,454.9,455.77,454.9,455.17,19111.0,445.1658,446.0172,445.1658,445.43,19111.0
2023-09-26 10:50:00,455.07,455.34,454.91,455.34,23966.0,445.3321,445.5964,445.1756,445.5964,23966.0
2023-09-26 11:00:00,455.38,455.65,454.65,454.79,23869.0,445.6355,445.8997,444.9211,445.0581,23869.0
2023-09-26 11:10:00,454.82,454.88,454.61,454.66,9038.0,445.0875,445.1462,444.882,444.9309,9038.0
2023-09-26 11:20:00,454.51,454.51,453.64,453.64,6515.0,444.7841,444.7841,443.9327,443.9327,6515.0
2023-09-26 11:30:00,453.6,453.99,453.35,453.97,27617.0,443.8936,444.2753,443.6489,444.2557,27617.0
2023-09-26 11:40:00,453.76,453.9,453.38,453.56,18906.0,444.0502,444.1872,443.6783,443.8545,18906.0
2023-09-26 11:50:00,453.64,453.92,453.45,453.87,25567.0,443.9327,444.2068,443.7468,444.1578,25567.0
2023-09-26 12:00:00,453.91,454.14,453.57,454.14,14427.0,444.197,444.422,443.8642,444.422,14427.0
2023-09-26 12:10:00,454.08,454.21,453.76,453.89,8289.0,444.3633,444.4905,444.0502,444.1774,8289.0
2023-09-26 12:20:00,453.82,454.11,453.8,454.0,11130.0,444.1089,444.3927,444.0893,444.285,11130.0
2023-09-26 12:30:00,453.99,453.99,453.8,453.95,6297.0,444.2753,444.2753,444.0893,444.2361,6297.0
2023-09-26 12:40:00,453.95,454.08,453.76,453.94,8917.0,444.2361,444.3633,444.0502,444.2263,8917.0
2023-09-26 12:50:00,453.89,454.12,453.65,453.65,7409.0,444.1774,444.4025,443.9425,443.9425,7409.0
2023-09-26 13:00:00,453.69,453.84,453.08,453.84,35467.0,443.9817,444.1285,443.3847,444.1285,35467.0
2023-09-26 13:10:00,453.79,454.02,453.45,453.5,5943.0,444.0795,444.3046,443.7468,443.7957,5943.0
2023-09-26 13:20:00,453.5,453.62,452.98,453.02,9600.0,443.7957,443.9132,443.2869,443.326,9600.0
2023-09-26 13:30:00,452.96,453.13,452.37,452.38,14660.0,443.2673,443.4337,442.6899,442.6997,14660.0
2023-09-26 13:40:00,452.38,452.38,451.97,452.01,12756.0,442.6997,442.6997,442.2985,442.3376,12756.0
2023-09-26 13:50:00,452.05,452.56,452.04,452.48,16246.0,442.3768,442.8759,442.367,442.7976,16246.0
2023-09-26 14:00:00,452.38,452.38,451.88,451.88,8255.0,442.6997,442.6997,442.2104,442.2104,8255.0
2023-09-26 14:10:00,451.83,451.99,451.56,451.63,7246.0,442.1615,442.3181,441.8973,441.9658,7246.0
2023-09-26 14:20:00,451.64,452.08,451.57,451.63,8078.0,441.9755,442.4061,441.907,441.9658,8078.0
2023-09-26 14:30:00,451.63,451.93,451.57,451.64,8750.0,441.9658,442.2593,441.907,441.9755,8750.0
2023-09-26 14:40:00,451.66,451.72,451.36,451.66,13529.0,441.9951,442.0538,441.7015,441.9951,13529.0
2023-09-26 14:50:00,451.67,451.81,451.56,451.81,11510.0,442.0049,442.1419,441.8973,442.1419,11510.0
2023-09-26 15:00:00,451.78,452.03,451.62,451.99,11034.0,442.1125,442.3572,441.956,442.3181,11034.0
2023-09-26 15:10:00,452.01,452.07,451.38,451.4,8275.0,442.3376,442.3963,441.7211,441.7407,8275.0
2023-09-26 15:20:00,451.37,451.41,451.04,451.23,13979.0,441.7113,441.7505,441.3884,441.5743,13979.0
2023-09-26 15:30:00,451.26,451.48,451.15,451.39,15120.0,441.6037,441.819,441.496,441.7309,15120.0
2023-09-26 15:40:00,451.41,451.8,451.17,451.17,30638.0,441.7505,442.1321,441.5156,441.5156,30638.0
2023-09-26 15:50:00,451.1,451.32,450.75,450.99,148745.0,441.4471,441.6624,441.1046,441.3394,148745.0
2023-09-27 09:30:00,453.33,454.55,453.06,453.46,58490.0,443.6294,444.8233,443.3652,443.7566,58490.0
2023-09-27 09:40:00,453.46,453.5,452.34,453.26,30468.0,443.7566,443.7957,442.6606,443.5609,30468.0
2023-09-27 09:50:00,453.29,454.4,453.26,454.36,20905.0,443.5902,444.6765,443.5609,444.6373,20905.0
2023-09-27 10:00:00,454.45,454.68,453.66,454.21,16292.0,444.7254,444.9505,443.9523,444.4905,16292.0
2023-09-27 10:10:00,454.28,454.28,453.52,453.77,34470.0,444.559,444.559,443.8153,444.06,34470.0
2023-09-27 10:20:00,453.81,455.01,453.81,454.8,37302.0,444.0991,445.2734,444.0991,445.0679,37302.0
2023-09-27 10:30:00,454.67,454.95,453.98,454.74,28808.0,444.9407,445.2147,444.2655,445.0092,28808.0
2023-09-27 10:40:00,454.6,454.78,454.27,454.78,36335.0,444.8722,445.0483,444.5493,445.0483,36335.0
2023-09-27 10:50:00,454.73,454.73,452.83,453.0,31813.0,444.9994,444.9994,443.1401,443.3064,31813.0
2023-09-27 11:00:00,452.84,454.2,452.81,454.2,19316.0,443.1499,444.4808,443.1205,444.4808,19316.0
2023-09-27 11:10:00,454.1,454.1,453.55,453.64,10899.0,444.3829,444.3829,443.8447,443.9327,10899.0
2023-09-27 11:20:00,453.63,454.03,453.41,453.95,14220.0,443.923,444.3144,443.7077,444.2361,14220.0
2023-09-27 11:30:00,453.95,454.12,453.64,453.64,6776.0,444.2361,444.4025,443.9327,443.9327,6776.0
2023-09-27 11:40:00,453.6,453.69,452.56,452.92,18983.0,443.8936,443.9817,442.8759,443.2282,18983.0
2023-09-27 11:50:00,452.93,453.1,452.77,452.95,16447.0,443.2379,443.4043,443.0814,443.2575,16447.0
2023-09-27 12:00:00,452.91,452.92,451.6,451.6,4860.0,443.2184,443.2282,441.9364,441.9364,4860.0
2023-09-27 12:10:00,451.66,452.06,451.44,451.46,10821.0,441.9951,442.3866,441.7798,441.7994,10821.0
2023-09-27 12:20:00,451.49,451.58,451.23,451.58,23473.0,441.8288,441.9168,441.5743,441.9168,23473.0
2023-09-27 12:30:00,451.58,452.21,451.45,452.09,31951.0,441.9168,442.5333,441.7896,442.4159,31951.0
2023-09-27 12:40:00,452.03,452.82,451.95,452.73,18650.0,442.3572,443.1303,442.2789,443.0422,18650.0
2023-09-27 12:50:00,452.72,452.78,452.02,452.11,15308.0,443.0324,443.0911,442.3474,442.4355,15308.0
2023-09-27 13:00:00,452.16,452.67,452.11,452.56,8756.0,442.4844,442.9835,442.4355,442.8759,8756.0
2023-09-27 13:10:00,452.57,452.66,451.38,451.7,66135.0,442.8856,442.9737,441.7211,442.0343,66135.0
2023-09-27 13:20:00,451.66,451.66,450.46,450.64,21818.0,441.9951,441.9951,440.8208,440.9969,21818.0
2023-09-27 13:30:00,450.56,450.95,450.48,450.68,16742.0,440.9187,441.3003,440.8404,441.0361,16742.0
2023-09-27 13:40:00,450.57,450.97,450.1,450.89,14008.0,440.9284,441.3199,440.4685,441.2416,14008.0
2023-09-27 13:50:00,450.97,451.5,450.97,451.5,6957.0,441.3199,441.8385,441.3199,441.8385,6957.0
2023-09-27 14:00:00,451.46,451.57,451.15,451.15,18859.0,441.7994,441.907,441.496,441.496,18859.0
2023-09-27 14:10:00,451.15,451.77,451.11,451.6,8707.0,441.496,442.1028,441.4569,441.9364,8707.0
2023-09-27 14:20:00,451.63,452.76,451.55,452.72,18158.0,441.9658,443.0716,441.8875,443.0324,18158.0
2023-09-27 14:30:00,452.79,453.97,452.79,453.97,25179.0,443.1009,444.2557,443.1009,444.2557,25179.0
2023-09-27 14:40:00,453.92,454.4,453.68,453.84,23477.0,444.2068,444.6765,443.9719,444.1285,23477.0
2023-09-27 14:50:00,453.88,454.24,453.75,454.03,8277.0,444.1676,444.5199,444.0404,444.3144,8277.0
2023-09-27 15:00:00,454.01,455.32,453.86,455.14,9660.0,444.2948,445.5768,444.148,445.4006,9660.0
2023-09-27 15:10:00,455.18,455.61,454.67,454.79,20699.0,445.4398,445.8606,444.9407,445.0581,20699.0
2023-09-27 15:20:00,454.78,455.08,454.73,454.83,8977.0,445.0483,445.3419,444.9994,445.0973,8977.0
2023-09-27 15:30:00,454.82,454.82,453.93,454.14,6526.0,445.0875,445.0875,444.2165,444.422,6526.0
2023-09-27 15:40:00,453.98,453.98,452.95,453.14,24839.0,444.2655,444.2655,443.2575,443.4434,24839.0
2023-09-27 15:50:00,453.18,453.68,452.98,453.65,111896.0,443.4826,443.9719,443.2869,443.9425,111896.0
2023-09-28 09:30:00,453.85,455.76,453.52,455.59,50387.0,444.1382,446.0074,443.8153,445.841,50387.0
2023-09-28 09:40:00,455.68,455.68,453.95,454.64,30416.0,445.9291,445.9291,444.2361,444.9113,30416.0
2023-09-28 09:50:00,454.7,456.47,454.7,456.25,8288.0,444.9701,446.7022,444.9701,446.4869,8288.0
2023-09-28 10:00:00,456.59,456.88,455.88,456.12,22402.0,446.8196,447.1034,446.1248,446.3597,22402.0
2023-09-28 10:10:00,455.93,456.31,455.01,455.81,11623.0,446.1737,446.5456,445.2734,446.0563,11623.0
2023-09-28 10:20:00,456.03,456.1,455.4,455.62,12488.0,446.2716,446.3401,445.6551,445.8704,12488.0
2023-09-28 10:30:00,455.57,456.02,454.5,456.01,25646.0,445.8214,446.2618,444.7743,446.252,25646.0
2023-09-28 10:40:00,456.04,456.74,455.5,456.59,10665.0,446.2814,446.9664,445.7529,446.8196,10665.0
2023-09-28 10:50:00,456.55,456.74,456.34,456.6,9644.0,446.7805,446.9664,446.575,446.8294,9644.0
2023-09-28 11:00:00,456.69,457.19,456.4,457.19,19205.0,446.9175,447.4068,446.6337,447.4068,19205.0
2023-09-28 11:10:00,457.11,457.28,456.84,457.06,16841.0,447.3285,447.4949,447.0643,447.2796,16841.0
2023-09-28 11:20:00,457.02,458.25,456.98,458.25,24282.0,447.2404,448.4441,447.2013,448.4441,24282.0
2023-09-28 11:30:00,458.33,458.8,458.29,458.68,17816.0,448.5224,448.9823,448.4832,448.8649,17816.0
2023-09-28 11:40:00,458.68,459.34,458.64,459.23,9160.0,448.8649,449.5108,448.8258,449.4031,9160.0
2023-09-28 11:50:00,459.25,459.41,459.14,459.37,14254.0,449.4227,449.5793,449.3151,449.5401,14254.0
2023-09-28 12:00:00,459.35,459.4,458.62,458.96,13121.0,449.5206,449.5695,448.8062,449.1389,13121.0
2023-09-28 12:10:00,459.02,459.31,458.85,459.31,9802.0,449.1976,449.4814,449.0313,449.4814,9802.0
2023-09-28 12:20:00,459.38,460.19,459.08,460.18,15694.0,449.5499,450.3426,449.2563,450.3328,15694.0
2023-09-28 12:30:00,460.22,460.32,459.66,459.97,9715.0,450.3719,450.4698,449.8239,450.1273,9715.0
2023-09-28 12:40:00,460.1,460.4,459.54,459.56,6835.0,450.2545,450.5481,449.7065,449.7261,6835.0
2023-09-28 12:50:00,459.56,459.71,458.93,459.24,14810.0,449.7261,449.8729,449.1095,449.4129,14810.0
2023-09-28 13:00:00,459.38,459.55,458.71,459.31,20171.0,449.5499,449.7163,448.8943,449.4814,20171.0
2023-09-28 13:10:00,459.38,459.4,458.96,458.97,11497.0,449.5499,449.5695,449.1389,449.1487,11497.0
2023-09-28 13:20:00,458.93,459.4,458.63,458.63,13854.0,449.1095,449.5695,448.816,448.816,13854.0
2023-09-28 13:30:00,458.47,458.55,457.89,458.31,36890.0,448.6594,448.7377,448.0918,448.5028,36890.0
2023-09-28 13:40:00,458.22,458.56,457.92,458.46,16134.0,448.4147,448.7475,448.1212,448.6496,16134.0
2023-09-28 13:50:00,458.44,458.57,458.08,458.32,12611.0,448.63,448.7572,448.2777,448.5126,12611.0
2023-09-28 14:00:00,458.34,458.65,458.17,458.54,5725.0,448.5322,448.8355,448.3658,448.7279,5725.0
2023-09-28 14:10:00,458.64,459.15,458.42,459.02,5361.0,448.8258,449.3248,448.6105,449.1976,5361.0
2023-09-28 14:20:00,459.15,459.17,458.81,458.97,4734.0,449.3248,449.3444,448.9921,449.1487,4734.0
2023-09-28 14:30:00,458.9,459.03,457.73,458.14,15346.0,449.0802,449.2074,447.9352,448.3364,15346.0
2023-09-28 14:40:00,458.13,458.67,458.06,458.23,11733.0,448.3267,448.8551,448.2582,448.4245,11733.0
2023-09-28 14:50:00,458.41,458.57,458.16,458.55,6429.0,448.6007,448.7572,448.356,448.7377,6429.0
2023-09-28 15:00:00,458.71,459.11,458.69,459.07,11435.0,448.8943,449.2857,448.8747,449.2465,11435.0
2023-09-28 15:10:00,459.2,459.87,459.14,459.84,6050.0,449.3738,450.0294,449.3151,450.0001,6050.0
2023-09-28 15:20:00,459.73,460.06,459.67,459.93,6515.0,449.8924,450.2154,449.8337,450.0881,6515.0
2023-09-28 15:30:00,459.85,459.96,458.1,458.16,7400.0,450.0099,450.1175,448.2973,448.356,7400.0
2023-09-28 15:40:00,458.02,458.77,457.98,458.21,20442.0,448.219,448.953,448.1799,448.405,20442.0
2023-09-28 15:50:00,458.25,458.51,457.9,458.48,77174.0,448.4441,448.6985,448.1016,448.6692,77174.0
2023-09-29 09:30:00,461.79,462.5,461.22,462.37,79207.0,451.9083,452.6032,451.3505,452.4759,79207.0
2023-09-29 09:40:00,462.47,462.47,460.32,460.59,70179.0,452.5738,452.5738,450.4698,450.734,70179.0
2023-09-29 09:50:00,460.54,461.97,460.49,461.77,27221.0,450.6851,452.0845,450.6362,451.8888,27221.0
2023-09-29 10:00:00,461.89,462.13,460.52,460.96,58231.0,452.0062,452.2411,450.6655,451.0961,58231.0
2023-09-29 10:10:00,460.99,461.03,460.05,460.49,20287.0,451.1255,451.1646,450.2056,450.6362,20287.0
2023-09-29 10:20:00,460.52,460.66,459.54,460.1,37149.0,450.6655,450.8025,449.7065,450.2545,37149.0
2023-09-29 10:30:00,460.34,461.22,460.34,461.07,35169.0,450.4894,451.3505,450.4894,451.2038,35169.0
2023-09-29 10:40:00,461.0,461.5,460.87,461.41,18521.0,451.1352,451.6246,451.008,451.5365,18521.0
2023-09-29 10:50:00,461.43,461.74,460.89,460.92,31825.0,451.556,451.8594,451.0276,451.057,31825.0
2023-09-29 11:00:00,460.94,460.94,459.6,460.22,43985.0,451.0765,451.0765,449.7652,450.3719,43985.0
2023-09-29 11:10:00,460.24,460.97,460.24,460.85,37087.0,450.3915,451.1059,450.3915,450.9885,37087.0
2023-09-29 11:20:00,460.9,461.99,460.51,460.56,39006.0,451.0374,452.1041,450.6557,450.7047,39006.0
2023-09-29 11:30:00,460.53,460.89,459.32,459.58,27089.0,450.6753,451.0276,449.4912,449.7456,27089.0
2023-09-29 11:40:00,459.47,459.98,459.28,459.52,44378.0,449.638,450.1371,449.4521,449.6869,44378.0
2023-09-29 11:50:00,459.52,459.66,458.8,459.47,17467.0,449.6869,449.8239,448.9823,449.638,17467.0
2023-09-29 12:00:00,459.63,460.69,459.39,460.59,11340.0,449.7946,450.8319,449.5597,450.734,11340.0
2023-09-29 12:10:00,460.67,460.69,459.57,460.4,25074.0,450.8123,450.8319,449.7358,450.5481,25074.0
2023-09-29 12:20:00,460.36,460.68,460.23,460.25,6465.0,450.5089,450.8221,450.3817,450.4013,6465.0
2023-09-29 12:30:00,460.28,460.36,459.77,459.8,16037.0,450.4307,450.5089,449.9316,449.9609,16037.0
2023-09-29 12:40:00,459.85,460.29,459.04,459.15,13935.0,450.0099,450.4404,449.2172,449.3248,13935.0
2023-09-29 12:50:00,459.19,459.19,458.38,458.62,28219.0,449.364,449.364,448.5713,448.8062,28219.0
2023-09-29 13:00:00,458.59,458.59,456.76,456.86,53829.0,448.7768,448.7768,446.986,447.0838,53829.0
2023-09-29 13:10:00,456.89,457.06,456.63,456.87,37898.0,447.1132,447.2796,446.8588,447.0936,37898.0
2023-09-29 13:20:00,457.03,457.75,456.98,457.7,12317.0,447.2502,447.9548,447.2013,447.9059,12317.0
2023-09-29 13:30:00,457.64,457.77,457.24,457.51,14246.0,447.8471,447.9744,447.4557,447.7199,14246.0
2023-09-29 13:40:00,457.41,457.76,456.96,457.05,31551.0,447.6221,447.9646,447.1817,447.2698,31551.0
2023-09-29 13:50:00,456.92,457.27,456.49,456.53,22646.0,447.1426,447.4851,446.7218,446.7609,22646.0
2023-09-29 14:00:00,456.43,457.04,456.26,456.62,40431.0,446.663,447.26,446.4967,446.849,40431.0
2023-09-29 14:10:00,456.57,456.9,456.36,456.54,12579.0,446.8,447.123,446.5945,446.7707,12579.0
2023-09-29 14:20:00,456.49,457.21,456.16,456.3,81125.0,446.7218,447.4264,446.3988,446.5358,81125.0
2023-09-29 14:30:00,456.29,456.62,456.04,456.49,34100.0,446.526,446.849,446.2814,446.7218,34100.0
2023-09-29 14:40:00,456.57,457.39,456.57,457.05,21094.0,446.8,447.6025,446.8,447.2698,21094.0
2023-09-29 14:50:00,457.01,458.38,456.95,458.32,53244.0,447.2306,448.5713,447.1719,448.5126,53244.0
2023-09-29 15:00:00,458.41,458.73,457.52,457.72,29489.0,448.6007,448.9138,447.7297,447.9254,29489.0
2023-09-29 15:10:00,457.65,458.27,457.51,457.95,34032.0,447.8569,448.4637,447.7199,448.1505,34032.0
2023-09-29 15:20:00,457.93,457.93,457.2,457.57,35494.0,448.1309,448.1309,447.4166,447.7786,35494.0
2023-09-29 15:30:00,457.5,457.62,456.69,457.16,39207.0,447.7101,447.8276,446.9175,447.3774,39207.0
2023-09-29 15:40:00,457.14,457.62,456.76,457.62,42556.0,447.3578,447.8276,446.986,447.8276,42556.0
2023-09-29 15:50:00,457.55,458.22,456.38,456.6,249559.0,447.7591,448.4147,446.6141,446.8294,249559.0
2023-10-02 09:30:00,455.6,456.8,454.72,455.58,58273.0,445.8508,447.0251,444.9896,445.8312,58273.0
2023-10-02 09:40:00,455.43,455.47,453.53,453.79,25889.0,445.6844,445.7236,443.8251,444.0795,25889.0
2023-10-02 09:50:00,453.57,454.28,452.98,454.28,93304.0,443.8642,444.559,443.2869,444.559,93304.0
2023-10-02 10:00:00,454.05,455.14,453.67,453.88,63352.0,444.334,445.4006,443.9621,444.1676,63352.0
2023-10-02 10:10:00,453.77,454.28,453.39,453.6,36284.0,444.06,444.559,443.6881,443.8936,36284.0
2023-10-02 10:20:00,453.58,454.63,453.16,453.29,23681.0,443.874,444.9016,443.463,443.5902,23681.0
2023-10-02 10:30:00,453.33,453.79,452.9,452.95,24705.0,443.6294,444.0795,443.2086,443.2575,24705.0
2023-10-02 10:40:00,453.27,453.41,452.35,452.81,18113.0,443.5707,443.7077,442.6703,443.1205,18113.0
2023-10-02 10:50:00,452.75,452.87,452.24,452.67,18456.0,443.0618,443.1792,442.5627,442.9835,18456.0
2023-10-02 11:00:00,452.75,453.85,452.74,452.86,70764.0,443.0618,444.1382,443.052,443.1694,70764.0
2023-10-02 11:10:00,452.92,453.55,452.58,453.18,20021.0,443.2282,443.8447,442.8954,443.4826,20021.0
2023-10-02 11:20:00,453.15,454.13,453.13,453.86,23318.0,443.4532,444.4123,443.4337,444.148,23318.0
2023-10-02 11:30:00,454.01,454.15,452.79,452.99,10458.0,444.2948,444.4318,443.1009,443.2967,10458.0
2023-10-02 11:40:00,452.96,452.96,451.84,452.0,55035.0,443.2673,443.2673,442.1713,442.3278,55035.0
2023-10-02 11:50:00,452.08,452.2,451.15,451.46,19960.0,442.4061,442.5236,441.496,441.7994,19960.0
2023-10-02 12:00:00,451.42,451.49,450.56,450.62,11954.0,441.7602,441.8288,440.9187,440.9774,11954.0
2023-10-02 12:10:00,450.6,451.21,450.52,450.77,7232.0,440.9578,441.5547,440.8795,441.1242,7232.0
2023-10-02 12:20:00,450.68,451.4,450.66,450.95,5361.0,441.0361,441.7407,441.0165,441.3003,5361.0
2023-10-02 12:30:00,450.74,451.04,450.39,450.56,34160.0,441.0948,441.3884,440.7523,440.9187,34160.0
2023-10-02 12:40:00,450.61,450.75,449.85,449.85,15263.0,440.9676,441.1046,440.2238,440.2238,15263.0
2023-10-02 12:50:00,449.81,450.12,449.69,450.04,12643.0,440.1847,440.4881,440.0673,440.4098,12643.0
2023-10-02 13:00:00,450.01,450.61,450.01,450.27,19243.0,440.3804,440.9676,440.3804,440.6349,19243.0
2023-10-02 13:10:00,450.17,450.78,449.83,450.74,13555.0,440.537,441.1339,440.2043,441.0948,13555.0
2023-10-02 13:20:00,450.75,451.02,450.58,450.78,14580.0,441.1046,441.3688,440.9382,441.1339,14580.0
2023-10-02 13:30:00,450.83,450.97,450.4,450.4,4023.0,441.1829,441.3199,440.7621,440.7621,4023.0
2023-10-02 13:40:00,450.44,450.86,450.44,450.61,8102.0,440.8012,441.2122,440.8012,440.9676,8102.0
2023-10-02 13:50:00,450.67,451.11,450.48,450.5,6707.0,441.0263,441.4569,440.8404,440.8599,6707.0
2023-10-02 14:00:00,450.65,450.76,450.29,450.58,15142.0,441.0067,441.1144,440.6544,440.9382,15142.0
2023-10-02 14:10:00,450.63,451.53,450.49,450.54,17549.0,440.9872,441.8679,440.8501,440.8991,17549.0
2023-10-02 14:20:00,450.42,450.43,449.53,449.66,19565.0,440.7816,440.7914,439.9107,440.0379,19565.0
2023-10-02 14:30:00,449.69,449.95,449.3,449.32,37261.0,440.0673,440.3217,439.6856,439.7052,37261.0
2023-10-02 14:40:00,449.19,449.49,449.09,449.47,17125.0,439.578,439.8715,439.4801,439.852,17125.0
2023-10-02 14:50:00,449.47,449.77,449.2,449.38,9529.0,439.852,440.1456,439.5878,439.7639,9529.0
2023-10-02 15:00:00,449.33,449.57,448.72,449.34,22257.0,439.715,439.9498,439.118,439.7248,22257.0
2023-10-02 15:10:00,449.4,449.7,449.04,449.43,19365.0,439.7835,440.0771,439.4312,439.8128,19365.0
2023-10-02 15:20:00,449.41,450.16,449.36,449.8,8201.0,439.7933,440.5272,439.7443,440.1749,8201.0
2023-10-02 15:30:00,449.77,450.02,449.42,449.81,11737.0,440.1456,440.3902,439.803,440.1847,11737.0
2023-10-02 15:40:00,449.8,450.07,449.62,449.81,11483.0,440.1749,440.4391,439.9988,440.1847,11483.0
2023-10-02 15:50:00,449.75,450.75,449.43,450.68,175559.0,440.126,441.1046,439.8128,441.0361,175559.0
2023-10-03 09:30:00,448.23,448.84,447.74,447.79,65952.0,438.6385,439.2355,438.159,438.2079,65952.0
2023-10-03 09:40:00,447.65,449.45,447.07,449.22,37203.0,438.0709,439.8324,437.5033,439.6073,37203.0
2023-10-03 09:50:00,449.19,449.66,448.62,448.76,10133.0,439.578,440.0379,439.0202,439.1572,10133.0
2023-10-03 10:00:00,448.61,448.75,445.92,446.17,65410.0,439.0104,439.1474,436.3779,436.6226,65410.0
2023-10-03 10:10:00,446.03,446.88,444.87,444.94,40170.0,436.4856,437.3174,435.3504,435.4189,40170.0
2023-10-03 10:20:00,445.22,445.6,444.65,444.97,21477.0,435.6929,436.0648,435.1351,435.4483,21477.0
2023-10-03 10:30:00,444.46,445.2,444.39,444.42,15253.0,434.9492,435.6733,434.8807,434.91,15253.0
2023-10-03 10:40:00,444.33,444.67,443.51,443.75,23625.0,434.822,435.1547,434.0195,434.2544,23625.0
2023-10-03 10:50:00,443.77,443.91,443.39,443.64,11578.0,434.2739,434.411,433.9021,434.1467,11578.0
2023-10-03 11:00:00,443.43,443.61,442.9,443.28,14388.0,433.9412,434.1174,433.4226,433.7944,14388.0
2023-10-03 11:10:00,443.29,443.91,442.96,443.83,16446.0,433.8042,434.411,433.4813,434.3327,16446.0
2023-10-03 11:20:00,444.22,444.22,443.17,443.39,15403.0,434.7143,434.7143,433.6868,433.9021,15403.0
2023-10-03 11:30:00,443.17,443.36,442.59,442.76,18051.0,433.6868,433.8727,433.1192,433.2856,18051.0
2023-10-03 11:40:00,442.85,443.12,442.6,442.6,6424.0,433.3736,433.6379,433.129,433.129,6424.0
2023-10-03 11:50:00,442.59,443.04,442.49,442.94,12475.0,433.1192,433.5596,433.0213,433.4617,12475.0
2023-10-03 12:00:00,442.98,444.54,442.89,443.91,24773.0,433.5009,435.0275,433.4128,434.411,24773.0
2023-10-03 12:10:00,443.7,444.26,443.61,444.14,21700.0,434.2054,434.7535,434.1174,434.636,21700.0
2023-10-03 12:20:00,444.16,444.56,443.59,444.52,37513.0,434.6556,435.047,434.0978,435.0079,37513.0
2023-10-03 12:30:00,444.64,444.85,444.18,444.21,12676.0,435.1253,435.3308,434.6752,434.7045,12676.0
2023-10-03 12:40:00,444.32,444.74,443.82,444.22,6965.0,434.8122,435.2232,434.3229,434.7143,6965.0
2023-10-03 12:50:00,444.18,444.37,443.8,444.12,15210.0,434.6752,434.8611,434.3033,434.6165,15210.0
2023-10-03 13:00:00,444.25,444.71,444.02,444.03,11224.0,434.7437,435.1938,434.5186,434.5284,11224.0
2023-10-03 13:10:00,443.97,444.19,443.79,443.85,27300.0,434.4697,434.685,434.2935,434.3522,27300.0
2023-10-03 13:20:00,443.74,443.99,443.49,443.7,16070.0,434.2446,434.4892,433.9999,434.2054,16070.0
2023-10-03 13:30:00,443.74,443.74,443.2,443.29,16926.0,434.2446,434.2446,433.7161,433.8042,16926.0
2023-10-03 13:40:00,443.45,443.64,442.81,442.81,12651.0,433.9608,434.1467,433.3345,433.3345,12651.0
2023-10-03 13:50:00,442.86,442.94,442.29,442.38,11913.0,433.3834,433.4617,432.8256,432.9137,11913.0
2023-10-03 14:00:00,442.35,442.62,441.54,441.65,31043.0,432.8843,433.1486,432.0917,432.1993,31043.0
2023-10-03 14:10:00,441.67,441.89,441.53,441.84,12721.0,432.2189,432.4342,432.0819,432.3852,12721.0
2023-10-03 14:20:00,441.87,442.0,441.58,441.89,15673.0,432.4146,432.5418,432.1308,432.4342,15673.0
2023-10-03 14:30:00,441.9,442.95,441.9,442.92,14209.0,432.444,433.4715,432.444,433.4421,14209.0
2023-10-03 14:40:00,442.88,443.18,442.72,443.11,19133.0,433.403,433.6966,433.2464,433.6281,19133.0
2023-10-03 14:50:00,443.14,443.42,442.94,443.01,17922.0,433.6574,433.9314,433.4617,433.5302,17922.0
2023-10-03 15:00:00,442.98,443.38,442.54,442.75,17825.0,433.5009,433.8923,433.0703,433.2758,17825.0
2023-10-03 15:10:00,442.72,443.0,442.5,442.87,9615.0,433.2464,433.5204,433.0311,433.3932,9615.0
2023-10-03 15:20:00,442.79,443.1,442.57,442.73,14187.0,433.3149,433.6183,433.0996,433.2562,14187.0
2023-10-03 15:30:00,442.78,442.93,442.48,442.87,13864.0,433.3051,433.4519,433.0116,433.3932,13864.0
2023-10-03 15:40:00,442.94,443.76,442.94,443.67,43453.0,433.4617,434.2642,433.4617,434.1761,43453.0
2023-10-03 15:50:00,443.65,443.93,443.1,443.5,163106.0,434.1565,434.4305,433.6183,434.0097,163106.0
2023-10-04 09:30:00,443.59,444.98,443.28,444.72,59048.0,434.0978,435.4581,433.7944,435.2036,59048.0
2023-10-04 09:40:00,444.58,444.94,442.61,443.14,48300.0,435.0666,435.4189,433.1388,433.6574,48300.0
2023-10-04 09:50:00,442.98,443.49,442.38,443.15,30605.0,433.5009,433.9999,432.9137,433.6672,30605.0
2023-10-04 10:00:00,443.0,443.37,441.34,441.85,66487.0,433.5204,433.8825,431.8959,432.395,66487.0
2023-10-04 10:10:00,441.88,442.18,441.13,441.58,85523.0,432.4244,432.718,431.6904,432.1308,85523.0
2023-10-04 10:20:00,441.53,441.58,440.05,440.13,49860.0,432.0819,432.1308,430.6336,430.7118,49860.0
2023-10-04 10:30:00,440.19,441.53,440.1,441.22,13883.0,430.7706,432.0819,430.6825,431.7785,13883.0
2023-10-04 10:40:00,441.08,441.5,440.0,440.0,8571.0,431.6415,432.0525,430.5846,430.5846,8571.0
2023-10-04 10:50:00,440.1,440.64,440.08,440.38,21225.0,430.6825,431.2109,430.6629,430.9565,21225.0
2023-10-04 11:00:00,440.3,441.06,440.08,440.98,7308.0,430.8782,431.6219,430.6629,431.5436,7308.0
2023-10-04 11:10:00,440.96,442.19,440.96,442.19,46475.0,431.5241,432.7278,431.5241,432.7278,46475.0
2023-10-04 11:20:00,442.28,442.76,441.69,442.76,14347.0,432.8158,433.2856,432.2385,433.2856,14347.0
2023-10-04 11:30:00,442.68,442.68,442.1,442.65,8649.0,433.2073,433.2073,432.6397,433.1779,8649.0
2023-10-04 11:40:00,442.51,443.74,441.91,443.34,20019.0,433.0409,434.2446,432.4537,433.8531,20019.0
2023-10-04 11:50:00,443.33,444.07,443.12,443.99,12576.0,433.8434,434.5675,433.6379,434.4892,12576.0
2023-10-04 12:00:00,443.99,443.99,443.37,443.77,13738.0,434.4892,434.4892,433.8825,434.2739,13738.0
2023-10-04 12:10:00,443.8,444.94,443.8,444.84,25642.0,434.3033,435.4189,434.3033,435.3211,25642.0
2023-10-04 12:20:00,444.95,445.12,444.6,445.12,26365.0,435.4287,435.5951,435.0862,435.5951,26365.0
2023-10-04 12:30:00,445.16,445.58,444.99,445.17,37783.0,435.6342,436.0452,435.4678,435.644,37783.0
2023-10-04 12:40:00,445.22,445.36,444.61,445.16,27063.0,435.6929,435.8299,435.096,435.6342,27063.0
2023-10-04 12:50:00,445.09,445.22,444.67,444.77,5130.0,435.5657,435.6929,435.1547,435.2525,5130.0
2023-10-04 13:00:00,444.91,445.04,444.28,444.39,9820.0,435.3896,435.5168,434.773,434.8807,9820.0
2023-10-04 13:10:00,444.41,444.64,444.24,444.45,4925.0,434.9003,435.1253,434.7339,434.9394,4925.0
2023-10-04 13:20:00,444.48,444.52,443.75,443.85,9002.0,434.9688,435.0079,434.2544,434.3522,9002.0
2023-10-04 13:30:00,443.68,444.03,443.37,443.8,20011.0,434.1859,434.5284,433.8825,434.3033,20011.0
2023-10-04 13:40:00,443.61,444.02,443.53,443.94,5746.0,434.1174,434.5186,434.0391,434.4403,5746.0
2023-10-04 13:50:00,443.88,443.88,443.13,443.23,10535.0,434.3816,434.3816,433.6476,433.7455,10535.0
2023-10-04 14:00:00,443.2,443.49,442.86,442.99,19367.0,433.7161,433.9999,433.3834,433.5106,19367.0
2023-10-04 14:10:00,443.18,443.83,443.11,443.82,10453.0,433.6966,434.3327,433.6281,434.3229,10453.0
2023-10-04 14:20:00,443.81,443.81,442.63,443.28,9899.0,434.3131,434.3131,433.1583,433.7944,9899.0
2023-10-04 14:30:00,443.39,443.61,443.13,443.47,4100.0,433.9021,434.1174,433.6476,433.9804,4100.0
2023-10-04 14:40:00,443.45,444.05,443.35,443.74,10157.0,433.9608,434.548,433.8629,434.2446,10157.0
2023-10-04 14:50:00,443.72,444.03,443.58,443.98,12605.0,434.225,434.5284,434.088,434.4795,12605.0
2023-10-04 15:00:00,444.05,444.41,443.89,444.34,12199.0,434.548,434.9003,434.3914,434.8318,12199.0
2023-10-04 15:10:00,444.28,445.25,444.24,445.15,27587.0,434.773,435.7223,434.7339,435.6244,27587.0
2023-10-04 15:20:00,445.0,445.29,444.87,444.89,9074.0,435.4776,435.7614,435.3504,435.37,9074.0
2023-10-04 15:30:00,444.99,446.13,444.99,445.82,13491.0,435.4678,436.5834,435.4678,436.2801,13491.0
2023-10-04 15:40:00,445.82,446.15,445.59,445.75,12607.0,436.2801,436.603,436.055,436.2116,12607.0
2023-10-04 15:50:00,445.58,445.88,445.04,445.56,52385.0,436.0452,436.3388,435.5168,436.0256,52385.0
2023-10-05 09:30:00,444.54,447.01,443.98,445.31,57643.0,435.0275,437.4446,434.4795,435.781,57643.0
2023-10-05 09:40:00,445.39,445.49,443.9,444.41,50664.0,435.8593,435.9571,434.4012,434.9003,50664.0
2023-10-05 09:50:00,444.61,446.11,444.37,446.0,13125.0,435.096,436.5639,434.8611,436.4562,13125.0
2023-10-05 10:00:00,445.91,445.91,444.66,445.45,44787.0,436.3682,436.3682,435.1449,435.918,44787.0
2023-10-05 10:10:00,445.33,445.68,444.82,445.6,14606.0,435.8006,436.1431,435.3015,436.0648,14606.0
2023-10-05 10:20:00,445.57,445.62,444.55,445.16,20047.0,436.0354,436.0844,435.0373,435.6342,20047.0
2023-10-05 10:30:00,445.05,445.27,443.18,443.3,52737.0,435.5266,435.7418,433.6966,433.814,52737.0
2023-10-05 10:40:00,443.23,443.96,442.95,443.37,51747.0,433.7455,434.4599,433.4715,433.8825,51747.0
2023-10-05 10:50:00,443.33,443.76,443.08,443.18,27246.0,433.8434,434.2642,433.5987,433.6966,27246.0
2023-10-05 11:00:00,443.15,443.27,442.18,442.37,15473.0,433.6672,433.7846,432.718,432.9039,15473.0
2023-10-05 11:10:00,442.45,442.93,442.36,442.65,12660.0,432.9822,433.4519,432.8941,433.1779,12660.0
2023-10-05 11:20:00,442.4,443.15,442.4,442.72,12757.0,432.9333,433.6672,432.9333,433.2464,12757.0
2023-10-05 11:30:00,442.7,443.34,442.34,443.16,8488.0,433.2268,433.8531,432.8745,433.677,8488.0
2023-10-05 11:40:00,443.25,443.29,442.68,443.17,10410.0,433.7651,433.8042,433.2073,433.6868,10410.0
2023-10-05 11:50:00,442.86,443.19,442.57,442.67,7129.0,433.3834,433.7064,433.0996,433.1975,7129.0
2023-10-05 12:00:00,442.71,443.06,442.53,442.9,7024.0,433.2366,433.5791,433.0605,433.4226,7024.0
2023-10-05 12:10:00,442.9,443.39,442.64,442.86,10074.0,433.4226,433.9021,433.1681,433.3834,10074.0
2023-10-05 12:20:00,442.94,443.94,442.94,443.7,9159.0,433.4617,434.4403,433.4617,434.2054,9159.0
2023-10-05 12:30:00,444.07,444.1,443.53,443.58,19549.0,434.5675,434.5969,434.0391,434.088,19549.0
2023-10-05 12:40:00,443.53,443.53,442.76,442.81,7763.0,434.0391,434.0391,433.2856,433.3345,7763.0
2023-10-05 12:50:00,442.78,443.14,442.6,442.98,18145.0,433.3051,433.6574,433.129,433.5009,18145.0
2023-10-05 13:00:00,443.03,443.11,442.29,442.32,8753.0,433.5498,433.6281,432.8256,432.855,8753.0
2023-10-05 13:10:00,442.38,443.1,442.38,443.1,5970.0,432.9137,433.6183,432.9137,433.6183,5970.0
2023-10-05 13:20:00,442.95,443.43,442.82,443.43,7895.0,433.4715,433.9412,433.3443,433.9412,7895.0
2023-10-05 13:30:00,443.47,444.71,443.04,444.53,89282.0,433.9804,435.1938,433.5596,435.0177,89282.0
2023-10-05 13:40:00,444.52,444.89,444.43,444.75,13295.0,435.0079,435.37,434.9198,435.233,13295.0
2023-10-05 13:50:00,444.74,444.86,444.47,444.79,8405.0,435.2232,435.3406,434.959,435.2721,8405.0
2023-10-05 14:00:00,444.92,445.3,444.79,444.84,9696.0,435.3993,435.7712,435.2721,435.3211,9696.0
2023-10-05 14:10:00,444.78,445.1,444.63,444.94,13100.0,435.2623,435.5755,435.1155,435.4189,13100.0
2023-10-05 14:20:00,444.97,444.97,444.37,444.66,7084.0,435.4483,435.4483,434.8611,435.1449,7084.0
2023-10-05 14:30:00,444.84,445.85,444.84,445.77,11266.0,435.3211,436.3094,435.3211,436.2312,11266.0
2023-10-05 14:40:00,445.79,445.96,445.36,445.54,26375.0,436.2507,436.4171,435.8299,436.0061,26375.0
2023-10-05 14:50:00,445.56,445.73,445.44,445.66,14379.0,436.0256,436.192,435.9082,436.1235,14379.0
2023-10-05 15:00:00,445.64,445.87,445.28,445.4,8780.0,436.1039,436.329,435.7516,435.8691,8780.0
2023-10-05 15:10:00,445.44,445.48,444.87,445.2,20126.0,435.9082,435.9474,435.3504,435.6733,20126.0
2023-10-05 15:20:00,445.19,445.56,444.96,445.56,15592.0,435.6636,436.0256,435.4385,436.0256,15592.0
2023-10-05 15:30:00,445.7,445.7,445.31,445.41,6944.0,436.1626,436.1626,435.781,435.8789,6944.0
2023-10-05 15:40:00,445.4,445.7,445.23,445.44,9911.0,435.8691,436.1626,435.7027,435.9082,9911.0
2023-10-05 15:50:00,445.44,445.44,444.77,444.9,145685.0,435.9082,435.9082,435.2525,435.3798,145685.0
2023-10-06 09:30:00,442.35,444.11,442.11,443.01,57926.0,432.8843,434.6067,432.6495,433.5302,57926.0
2023-10-06 09:40:00,443.0,443.67,442.33,442.49,52539.0,433.5204,434.1761,432.8648,433.0213,52539.0
2023-10-06 09:50:00,442.47,443.35,441.95,442.73,65493.0,433.0018,433.8629,432.4929,433.2562,65493.0
2023-10-06 10:00:00,442.83,442.97,441.23,441.51,30933.0,433.3541,433.4911,431.7883,432.0623,30933.0
2023-10-06 10:10:00,441.49,442.22,441.21,441.35,24784.0,432.0427,432.7571,431.7687,431.9057,24784.0
2023-10-06 10:20:00,441.24,443.07,440.64,443.0,43543.0,431.7981,433.5889,431.2109,433.5204,43543.0
2023-10-06 10:30:00,443.05,444.18,443.04,444.17,52078.0,433.5694,434.6752,433.5596,434.6654,52078.0
2023-10-06 10:40:00,444.35,444.44,443.62,443.74,23565.0,434.8415,434.9296,434.1272,434.2446,23565.0
2023-10-06 10:50:00,443.72,443.8,443.01,443.63,5314.0,434.225,434.3033,433.5302,434.1369,5314.0
2023-10-06 11:00:00,443.46,444.53,443.46,444.51,29808.0,433.9706,435.0177,433.9706,434.9981,29808.0
2023-10-06 11:10:00,444.6,445.18,444.3,444.64,52235.0,435.0862,435.6538,434.7926,435.1253,52235.0
2023-10-06 11:20:00,444.6,446.44,444.52,446.16,44041.0,435.0862,436.8868,435.0079,436.6128,44041.0
2023-10-06 11:30:00,446.23,447.64,446.2,447.59,17808.0,436.6813,438.0611,436.6519,438.0122,17808.0
2023-10-06 11:40:00,447.74,448.98,447.74,448.98,15119.0,438.159,439.3725,438.159,439.3725,15119.0
2023-10-06 11:50:00,449.13,450.29,448.88,450.29,19775.0,439.5193,440.6544,439.2746,440.6544,19775.0
2023-10-06 12:00:00,450.33,450.68,449.77,449.96,28703.0,440.6936,441.0361,440.1456,440.3315,28703.0
2023-10-06 12:10:00,449.96,450.04,449.49,449.83,22810.0,440.3315,440.4098,439.8715,440.2043,22810.0
2023-10-06 12:20:00,449.83,449.83,448.68,448.85,11241.0,440.2043,440.2043,439.0789,439.2452,11241.0
2023-10-06 12:30:00,448.82,448.9,448.15,448.16,6103.0,439.2159,439.2942,438.5602,438.57,6103.0
2023-10-06 12:40:00,448.32,449.07,448.32,448.86,7218.0,438.7266,439.4605,438.7266,439.255,7218.0
2023-10-06 12:50:00,448.91,448.93,448.2,448.28,13413.0,439.304,439.3235,438.6092,438.6874,13413.0
2023-10-06 13:00:00,448.59,448.72,448.3,448.52,3600.0,438.9908,439.118,438.707,438.9223,3600.0
2023-10-06 13:10:00,448.46,448.99,448.13,448.88,23404.0,438.8636,439.3822,438.5406,439.2746,23404.0
2023-10-06 13:20:00,448.89,449.55,448.84,449.34,28109.0,439.2844,439.9303,439.2355,439.7248,28109.0
2023-10-06 13:30:00,449.35,449.74,449.15,449.41,20552.0,439.7345,440.1162,439.5388,439.7933,20552.0
2023-10-06 13:40:00,449.44,449.57,448.96,449.41,6310.0,439.8226,439.9498,439.3529,439.7933,6310.0
2023-10-06 13:50:00,449.34,449.69,449.14,449.6,7757.0,439.7248,440.0673,439.529,439.9792,7757.0
2023-10-06 14:00:00,449.62,449.74,449.14,449.74,18779.0,439.9988,440.1162,439.529,440.1162,18779.0
2023-10-06 14:10:00,449.76,450.03,449.55,449.55,9900.0,440.1358,440.4,439.9303,439.9303,9900.0
2023-10-06 14:20:00,449.69,450.38,449.69,450.38,14171.0,440.0673,440.7425,440.0673,440.7425,14171.0
2023-10-06 14:30:00,450.44,450.87,450.24,450.87,21413.0,440.8012,441.222,440.6055,441.222,21413.0
2023-10-06 14:40:00,450.81,451.01,450.74,450.83,6948.0,441.1633,441.359,441.0948,441.1829,6948.0
2023-10-06 14:50:00,450.83,450.84,450.24,450.33,11510.0,441.1829,441.1927,440.6055,440.6936,11510.0
2023-10-06 15:00:00,450.35,450.47,449.82,450.19,7065.0,440.7131,440.8306,440.1945,440.5566,7065.0
2023-10-06 15:10:00,450.07,450.07,449.43,449.48,5859.0,440.4391,440.4391,439.8128,439.8618,5859.0
2023-10-06 15:20:00,449.68,450.09,449.51,450.06,2415.0,440.0575,440.4587,439.8911,440.4294,2415.0
2023-10-06 15:30:00,450.14,450.14,449.59,449.92,8631.0,440.5076,440.5076,439.9694,440.2923,8631.0
2023-10-06 15:40:00,450.07,450.07,449.51,449.69,15694.0,440.4391,440.4391,439.8911,440.0673,15694.0
2023-10-06 15:50:00,449.61,449.61,448.43,448.6,145004.0,439.989,439.989,438.8342,439.0006,145004.0
2023-10-09 09:30:00,446.18,447.8,446.11,447.56,78266.0,436.6324,438.2177,436.5639,437.9828,78266.0
2023-10-09 09:40:00,447.6,448.23,446.94,447.03,25537.0,438.022,438.6385,437.3761,437.4642,25537.0
2023-10-09 09:50:00,446.98,447.01,446.04,446.63,26054.0,437.4153,437.4446,436.4954,437.0727,26054.0
2023-10-09 10:00:00,446.85,447.07,445.92,446.33,24778.0,437.288,437.5033,436.3779,436.7792,24778.0
2023-10-09 10:10:00,446.49,447.41,446.39,447.39,9135.0,436.9357,437.8361,436.8379,437.8165,9135.0
2023-10-09 10:20:00,447.29,447.88,447.29,447.71,5916.0,437.7186,438.296,437.7186,438.1296,5916.0
2023-10-09 10:30:00,447.69,447.96,447.48,447.61,10379.0,438.1101,438.3743,437.9046,438.0318,10379.0
2023-10-09 10:40:00,447.6,448.07,447.16,447.18,9566.0,438.022,438.4819,437.5914,437.611,9566.0
2023-10-09 10:50:00,447.01,447.65,447.01,447.57,5234.0,437.4446,438.0709,437.4446,437.9926,5234.0
2023-10-09 11:00:00,447.54,448.36,447.52,448.21,7604.0,437.9633,438.7657,437.9437,438.6189,7604.0
2023-10-09 11:10:00,448.3,448.54,448.08,448.52,14162.0,438.707,438.9419,438.4917,438.9223,14162.0
2023-10-09 11:20:00,448.57,449.23,448.44,449.17,15699.0,438.9712,439.6171,438.844,439.5584,15699.0
2023-10-09 11:30:00,449.25,449.63,449.13,449.17,15102.0,439.6367,440.0086,439.5193,439.5584,15102.0
2023-10-09 11:40:00,449.08,449.12,448.5,448.86,23014.0,439.4703,439.5095,438.9027,439.255,23014.0
2023-10-09 11:50:00,448.74,449.26,448.74,449.26,3582.0,439.1376,439.6465,439.1376,439.6465,3582.0
2023-10-09 12:00:00,449.28,449.89,448.89,449.76,17834.0,439.666,440.263,439.2844,440.1358,17834.0
2023-10-09 12:10:00,449.75,449.89,449.62,449.81,7324.0,440.126,440.263,439.9988,440.1847,7324.0
2023-10-09 12:20:00,449.91,450.14,449.27,449.31,3426.0,440.2826,440.5076,439.6563,439.6954,3426.0
2023-10-09 12:30:00,449.37,449.5,449.1,449.15,6751.0,439.7541,439.8813,439.4899,439.5388,6751.0
2023-10-09 12:40:00,449.15,449.15,448.68,449.02,7204.0,439.5388,439.5388,439.0789,439.4116,7204.0
2023-10-09 12:50:00,449.15,449.21,448.68,448.75,6822.0,439.5388,439.5975,439.0789,439.1474,6822.0
2023-10-09 13:00:00,448.89,448.98,448.63,448.97,12407.0,439.2844,439.3725,439.03,439.3627,12407.0
2023-10-09 13:10:00,449.0,449.47,448.95,449.46,4361.0,439.392,439.852,439.3431,439.8422,4361.0
2023-10-09 13:20:00,449.38,449.72,449.24,449.72,5517.0,439.7639,440.0966,439.6269,440.0966,5517.0
2023-10-09 13:30:00,449.82,450.72,449.82,450.65,14482.0,440.1945,441.0752,440.1945,441.0067,14482.0
2023-10-09 13:40:00,450.8,452.01,450.8,451.78,21457.0,441.1535,442.3376,441.1535,442.1125,21457.0
2023-10-09 13:50:00,451.85,452.14,451.85,452.14,21655.0,442.181,442.4648,442.181,442.4648,21655.0
2023-10-09 14:00:00,452.15,452.4,451.8,452.25,10279.0,442.4746,442.7193,442.1321,442.5725,10279.0
2023-10-09 14:10:00,452.23,452.58,452.17,452.38,15611.0,442.5529,442.8954,442.4942,442.6997,15611.0
2023-10-09 14:20:00,452.41,452.71,452.27,452.71,12779.0,442.7291,443.0226,442.5921,443.0226,12779.0
2023-10-09 14:30:00,452.7,452.78,452.12,452.31,12711.0,443.0129,443.0911,442.4453,442.6312,12711.0
2023-10-09 14:40:00,452.45,452.94,452.44,452.69,11715.0,442.7682,443.2477,442.7584,443.0031,11715.0
2023-10-09 14:50:00,452.72,453.08,452.51,452.78,12922.0,443.0324,443.3847,442.8269,443.0911,12922.0
2023-10-09 15:00:00,452.81,452.85,452.32,452.56,19629.0,443.1205,443.1596,442.641,442.8759,19629.0
2023-10-09 15:10:00,452.51,452.64,452.0,452.0,15663.0,442.8269,442.9541,442.3278,442.3278,15663.0
2023-10-09 15:20:00,451.99,452.24,451.85,452.2,27767.0,442.3181,442.5627,442.181,442.5236,27767.0
2023-10-09 15:30:00,452.23,452.23,451.61,451.63,12001.0,442.5529,442.5529,441.9462,441.9658,12001.0
2023-10-09 15:40:00,451.62,451.67,451.28,451.59,17872.0,441.956,442.0049,441.6232,441.9266,17872.0
2023-10-09 15:50:00,451.5,451.89,451.39,451.89,63968.0,441.8385,442.2202,441.7309,442.2202,63968.0
2023-10-10 09:30:00,453.48,454.65,453.39,454.17,40560.0,443.7762,444.9211,443.6881,444.4514,40560.0
2023-10-10 09:40:00,454.09,454.71,453.4,454.7,15109.0,444.3731,444.9798,443.6979,444.9701,15109.0
2023-10-10 09:50:00,454.8,455.18,454.65,455.18,15896.0,445.0679,445.4398,444.9211,445.4398,15896.0
2023-10-10 10:00:00,455.28,455.94,455.11,455.85,9965.0,445.5376,446.1835,445.3713,446.0955,9965.0
2023-10-10 10:10:00,456.01,456.98,456.0,456.96,11280.0,446.252,447.2013,446.2422,447.1817,11280.0
2023-10-10 10:20:00,457.04,457.43,456.87,457.2,11455.0,447.26,447.6416,447.0936,447.4166,11455.0
2023-10-10 10:30:00,457.21,457.74,457.02,457.51,14205.0,447.4264,447.945,447.2404,447.7199,14205.0
2023-10-10 10:40:00,457.48,457.67,456.82,457.01,17231.0,447.6906,447.8765,447.0447,447.2306,17231.0
2023-10-10 10:50:00,457.03,457.43,456.96,457.32,20671.0,447.2502,447.6416,447.1817,447.534,20671.0
2023-10-10 11:00:00,457.29,458.18,456.97,457.76,30912.0,447.5046,448.3756,447.1915,447.9646,30912.0
2023-10-10 11:10:00,457.74,458.49,457.63,458.43,12208.0,447.945,448.679,447.8374,448.6202,12208.0
2023-10-10 11:20:00,458.45,458.46,458.06,458.24,11115.0,448.6398,448.6496,448.2582,448.4343,11115.0
2023-10-10 11:30:00,458.29,458.49,458.12,458.32,11568.0,448.4832,448.679,448.3169,448.5126,11568.0
2023-10-10 11:40:00,458.23,458.6,458.17,458.3,6598.0,448.4245,448.7866,448.3658,448.493,6598.0
2023-10-10 11:50:00,458.4,458.71,458.25,458.69,7467.0,448.5909,448.8943,448.4441,448.8747,7467.0
2023-10-10 12:00:00,458.75,458.8,458.57,458.63,8321.0,448.9334,448.9823,448.7572,448.816,8321.0
2023-10-10 12:10:00,458.59,458.94,458.59,458.91,5296.0,448.7768,449.1193,448.7768,449.09,5296.0
2023-10-10 12:20:00,458.92,458.92,458.51,458.77,21257.0,449.0998,449.0998,448.6985,448.953,21257.0
2023-10-10 12:30:00,458.83,459.02,458.64,458.71,6575.0,449.0117,449.1976,448.8258,448.8943,6575.0
2023-10-10 12:40:00,458.77,458.82,458.51,458.54,11182.0,448.953,449.0019,448.6985,448.7279,11182.0
2023-10-10 12:50:00,458.58,458.82,458.53,458.82,8737.0,448.767,449.0019,448.7181,449.0019,8737.0
2023-10-10 13:00:00,458.81,458.81,457.13,457.37,50311.0,448.9921,448.9921,447.3481,447.5829,50311.0
2023-10-10 13:10:00,457.39,457.52,456.57,457.2,18223.0,447.6025,447.7297,446.8,447.4166,18223.0
2023-10-10 13:20:00,457.21,457.54,457.17,457.42,10890.0,447.4264,447.7493,447.3872,447.6319,10890.0
2023-10-10 13:30:00,457.44,457.48,457.05,457.48,10966.0,447.6514,447.6906,447.2698,447.6906,10966.0
2023-10-10 13:40:00,457.42,457.84,457.36,457.74,6585.0,447.6319,448.0429,447.5731,447.945,6585.0
2023-10-10 13:50:00,457.73,457.8,457.3,457.64,8452.0,447.9352,448.0037,447.5144,447.8471,8452.0
2023-10-10 14:00:00,457.65,457.89,457.43,457.49,18685.0,447.8569,448.0918,447.6416,447.7004,18685.0
2023-10-10 14:10:00,457.49,457.54,456.82,457.07,8743.0,447.7004,447.7493,447.0447,447.2893,8743.0
2023-10-10 14:20:00,457.19,457.24,456.63,456.91,7806.0,447.4068,447.4557,446.8588,447.1328,7806.0
2023-10-10 14:30:00,456.81,457.33,456.76,456.94,15776.0,447.0349,447.5438,446.986,447.1621,15776.0
2023-10-10 14:40:00,456.99,457.86,456.89,457.43,18792.0,447.2111,448.0624,447.1132,447.6416,18792.0
2023-10-10 14:50:00,457.44,457.44,456.63,456.87,18828.0,447.6514,447.6514,446.8588,447.0936,18828.0
2023-10-10 15:00:00,456.88,457.01,456.68,457.01,18223.0,447.1034,447.2306,446.9077,447.2306,18223.0
2023-10-10 15:10:00,456.94,456.97,456.61,456.64,8092.0,447.1621,447.1915,446.8392,446.8685,8092.0
2023-10-10 15:20:00,456.63,456.67,456.22,456.38,9794.0,446.8588,446.8979,446.4575,446.6141,9794.0
2023-10-10 15:30:00,456.35,456.58,456.18,456.24,10929.0,446.5848,446.8098,446.4184,446.4771,10929.0
2023-10-10 15:40:00,456.28,456.66,456.28,456.66,16570.0,446.5163,446.8881,446.5163,446.8881,16570.0
2023-10-10 15:50:00,456.71,456.84,455.8,456.14,138165.0,446.937,447.0643,446.0465,446.3792,138165.0
2023-10-11 09:30:00,456.61,458.66,456.61,458.42,33037.0,446.8392,448.8453,446.8392,448.6105,33037.0
2023-10-11 09:40:00,458.9,459.4,458.56,459.09,8189.0,449.0802,449.5695,448.7475,449.2661,8189.0
2023-10-11 09:50:00,458.78,458.78,457.25,457.59,19328.0,448.9628,448.9628,447.4655,447.7982,19328.0
2023-10-11 10:00:00,457.35,457.94,457.25,457.41,9344.0,447.5634,448.1407,447.4655,447.6221,9344.0
2023-10-11 10:10:00,457.5,457.5,456.72,457.0,10815.0,447.7101,447.7101,446.9468,447.2208,10815.0
2023-10-11 10:20:00,456.74,456.93,455.95,456.49,12074.0,446.9664,447.1523,446.1933,446.7218,12074.0
2023-10-11 10:30:00,456.53,456.56,455.61,456.06,9896.0,446.7609,446.7903,445.8606,446.301,9896.0
2023-10-11 10:40:00,456.01,456.12,455.64,455.82,13624.0,446.252,446.3597,445.8899,446.0661,13624.0
2023-10-11 10:50:00,455.93,456.68,455.88,456.65,20199.0,446.1737,446.9077,446.1248,446.8783,20199.0
2023-10-11 11:00:00,456.75,456.97,456.53,456.72,4732.0,446.9762,447.1915,446.7609,446.9468,4732.0
2023-10-11 11:10:00,456.9,456.9,455.1,455.33,16109.0,447.123,447.123,445.3615,445.5866,16109.0
2023-10-11 11:20:00,455.36,455.74,455.35,455.66,6027.0,445.6159,445.9878,445.6062,445.9095,6027.0
2023-10-11 11:30:00,455.83,456.0,455.77,455.8,9249.0,446.0759,446.2422,446.0172,446.0465,9249.0
2023-10-11 11:40:00,455.56,455.85,455.25,455.62,13609.0,445.8117,446.0955,445.5083,445.8704,13609.0
2023-10-11 11:50:00,455.71,456.06,455.49,455.62,4605.0,445.9584,446.301,445.7432,445.8704,4605.0
2023-10-11 12:00:00,455.49,455.7,455.36,455.53,7314.0,445.7432,445.9487,445.6159,445.7823,7314.0
2023-10-11 12:10:00,455.64,455.64,454.78,454.91,10981.0,445.8899,445.8899,445.0483,445.1756,10981.0
2023-10-11 12:20:00,454.95,454.95,454.19,454.47,11791.0,445.2147,445.2147,444.471,444.745,11791.0
2023-10-11 12:30:00,454.34,454.77,454.3,454.71,7036.0,444.6178,445.0386,444.5786,444.9798,7036.0
2023-10-11 12:40:00,454.77,454.77,454.43,454.53,16820.0,445.0386,445.0386,444.7058,444.8037,16820.0
2023-10-11 12:50:00,454.65,454.77,454.17,454.75,5250.0,444.9211,445.0386,444.4514,445.019,5250.0
2023-10-11 13:00:00,454.92,454.97,454.51,454.97,4566.0,445.1854,445.2343,444.7841,445.2343,4566.0
2023-10-11 13:10:00,455.04,455.04,454.19,454.31,5062.0,445.3028,445.3028,444.471,444.5884,5062.0
2023-10-11 13:20:00,454.21,454.7,454.2,454.61,13505.0,444.4905,444.9701,444.4808,444.882,13505.0
2023-10-11 13:30:00,454.52,454.52,454.17,454.37,5129.0,444.7939,444.7939,444.4514,444.6471,5129.0
2023-10-11 13:40:00,454.32,454.53,454.24,454.4,2306.0,444.5982,444.8037,444.5199,444.6765,2306.0
2023-10-11 13:50:00,454.61,454.94,454.61,454.92,8356.0,444.882,445.2049,444.882,445.1854,8356.0
2023-10-11 14:00:00,455.08,455.45,454.92,454.98,7174.0,445.3419,445.704,445.1854,445.2441,7174.0
2023-10-11 14:10:00,455.04,455.64,454.99,455.34,10278.0,445.3028,445.8899,445.2539,445.5964,10278.0
2023-10-11 14:20:00,455.36,456.26,455.36,455.8,14836.0,445.6159,446.4967,445.6159,446.0465,14836.0
2023-10-11 14:30:00,455.96,456.38,455.96,456.05,7245.0,446.2031,446.6141,446.2031,446.2912,7245.0
2023-10-11 14:40:00,456.01,456.33,455.92,456.27,3962.0,446.252,446.5652,446.164,446.5065,3962.0
2023-10-11 14:50:00,456.19,456.47,456.07,456.32,3944.0,446.4282,446.7022,446.3107,446.5554,3944.0
2023-10-11 15:00:00,456.33,456.64,456.33,456.53,3673.0,446.5652,446.8685,446.5652,446.7609,3673.0
2023-10-11 15:10:00,456.54,456.66,456.28,456.39,4510.0,446.7707,446.8881,446.5163,446.6239,4510.0
2023-10-11 15:20:00,456.46,456.86,456.27,456.86,8580.0,446.6924,447.0838,446.5065,447.0838,8580.0
2023-10-11 15:30:00,456.78,457.06,456.58,457.04,6009.0,447.0056,447.2796,446.8098,447.26,6009.0
2023-10-11 15:40:00,457.1,457.44,456.84,457.27,9670.0,447.3187,447.6514,447.0643,447.4851,9670.0
2023-10-11 15:50:00,457.11,457.57,457.01,457.47,95622.0,447.3285,447.7786,447.2306,447.6808,95622.0
2023-10-12 09:30:00,457.83,457.94,454.52,454.79,34144.0,448.0331,448.1407,444.7939,445.0581,34144.0
2023-10-12 09:40:00,454.48,454.68,453.18,453.18,12892.0,444.7548,444.9505,443.4826,443.4826,12892.0
2023-10-12 09:50:00,453.39,453.72,452.74,452.92,26298.0,443.6881,444.011,443.052,443.2282,26298.0
2023-10-12 10:00:00,452.74,452.89,452.22,452.52,30224.0,443.052,443.1988,442.5431,442.8367,30224.0
2023-10-12 10:10:00,452.52,452.98,452.5,452.94,10116.0,442.8367,443.2869,442.8171,443.2477,10116.0
2023-10-12 10:20:00,452.82,453.59,452.78,452.84,11500.0,443.1303,443.8838,443.0911,443.1499,11500.0
2023-10-12 10:30:00,452.79,453.05,452.32,452.44,5878.0,443.1009,443.3554,442.641,442.7584,5878.0
2023-10-12 10:40:00,452.38,452.38,451.64,452.11,4808.0,442.6997,442.6997,441.9755,442.4355,4808.0
2023-10-12 10:50:00,451.71,451.77,451.47,451.77,8685.0,442.044,442.1028,441.8092,442.1028,8685.0
2023-10-12 11:00:00,451.88,451.88,451.24,451.71,18320.0,442.2104,442.2104,441.5841,442.044,18320.0
2023-10-12 11:10:00,451.64,452.11,451.55,452.11,4315.0,441.9755,442.4355,441.8875,442.4355,4315.0
2023-10-12 11:20:00,452.09,452.57,451.85,452.25,10000.0,442.4159,442.8856,442.181,442.5725,10000.0
2023-10-12 11:30:00,452.22,452.38,451.99,452.34,6206.0,442.5431,442.6997,442.3181,442.6606,6206.0
2023-10-12 11:40:00,452.3,452.3,451.76,451.81,2737.0,442.6214,442.6214,442.093,442.1419,2737.0
2023-10-12 11:50:00,451.65,452.17,451.54,452.17,4758.0,441.9853,442.4942,441.8777,442.4942,4758.0
2023-10-12 12:00:00,452.36,452.63,451.68,452.11,15839.0,442.6801,442.9444,442.0147,442.4355,15839.0
2023-10-12 12:10:00,452.21,452.84,452.07,452.64,16931.0,442.5333,443.1499,442.3963,442.9541,16931.0
2023-10-12 12:20:00,452.68,453.04,452.43,452.95,17156.0,442.9933,443.3456,442.7486,443.2575,17156.0
2023-10-12 12:30:00,453.0,453.04,452.63,452.95,5444.0,443.3064,443.3456,442.9444,443.2575,5444.0
2023-10-12 12:40:00,452.98,452.98,452.46,452.47,6999.0,443.2869,443.2869,442.778,442.7878,6999.0
2023-10-12 12:50:00,452.48,452.48,451.77,451.93,8100.0,442.7976,442.7976,442.1028,442.2593,8100.0
2023-10-12 13:00:00,451.91,451.91,449.78,450.05,42283.0,442.2398,442.2398,440.1553,440.4196,42283.0
2023-10-12 13:10:00,449.92,449.93,449.25,449.48,5421.0,440.2923,440.3021,439.6367,439.8618,5421.0
2023-10-12 13:20:00,449.55,449.55,448.44,448.57,11481.0,439.9303,439.9303,438.844,438.9712,11481.0
2023-10-12 13:30:00,448.3,448.68,448.03,448.1,8241.0,438.707,439.0789,438.4428,438.5113,8241.0
2023-10-12 13:40:00,447.92,447.99,447.65,447.83,9710.0,438.3351,438.4036,438.0709,438.2471,9710.0
2023-10-12 13:50:00,447.61,447.72,447.39,447.39,7561.0,438.0318,438.1394,437.8165,437.8165,7561.0
2023-10-12 14:00:00,447.33,447.62,446.53,446.53,11205.0,437.7578,438.0416,436.9749,436.9749,11205.0
2023-10-12 14:10:00,446.5,446.88,446.23,446.44,25194.0,436.9455,437.3174,436.6813,436.8868,25194.0
2023-10-12 14:20:00,446.41,447.74,446.41,447.69,24942.0,436.8575,438.159,436.8575,438.1101,24942.0
2023-10-12 14:30:00,447.74,448.23,447.59,447.79,7934.0,438.159,438.6385,438.0122,438.2079,7934.0
2023-10-12 14:40:00,447.96,448.6,447.79,448.58,11749.0,438.3743,439.0006,438.2079,438.981,11749.0
2023-10-12 14:50:00,448.54,448.73,448.28,448.31,11486.0,438.9419,439.1278,438.6874,438.7168,11486.0
2023-10-12 15:00:00,448.3,448.81,448.27,448.8,11129.0,438.707,439.2061,438.6777,439.1963,11129.0
2023-10-12 15:10:00,448.77,449.11,448.47,448.96,19532.0,439.167,439.4997,438.8734,439.3529,19532.0
2023-10-12 15:20:00,448.87,448.92,448.47,448.68,5722.0,439.2648,439.3137,438.8734,439.0789,5722.0
2023-10-12 15:30:00,448.69,449.3,448.69,449.3,3546.0,439.0887,439.6856,439.0887,439.6856,3546.0
2023-10-12 15:40:00,449.2,449.2,448.66,448.93,15621.0,439.5878,439.5878,439.0593,439.3235,15621.0
2023-10-12 15:50:00,449.01,449.43,448.67,448.72,79783.0,439.4018,439.8128,439.0691,439.118,79783.0
2023-10-13 09:30:00,449.91,450.81,449.09,450.38,26322.0,440.2826,441.1633,439.4801,440.7425,26322.0
2023-10-13 09:40:00,450.42,450.81,449.0,449.27,17474.0,440.7816,441.1633,439.392,439.6563,17474.0
2023-10-13 09:50:00,449.47,449.89,449.03,449.03,8813.0,439.852,440.263,439.4214,439.4214,8813.0
2023-10-13 10:00:00,448.77,449.65,448.29,448.53,30579.0,439.167,440.0281,438.6972,438.9321,30579.0
2023-10-13 10:10:00,448.76,448.76,447.84,448.16,14211.0,439.1572,439.1572,438.2569,438.57,14211.0
2023-10-13 10:20:00,448.25,448.78,448.18,448.32,7251.0,438.6581,439.1767,438.5896,438.7266,7251.0
2023-10-13 10:30:00,448.22,449.31,448.2,448.31,6344.0,438.6287,439.6954,438.6092,438.7168,6344.0
2023-10-13 10:40:00,448.31,448.51,447.91,448.22,5435.0,438.7168,438.9125,438.3254,438.6287,5435.0
2023-10-13 10:50:00,448.21,448.21,447.01,447.11,7264.0,438.6189,438.6189,437.4446,437.5425,7264.0
2023-10-13 11:00:00,447.25,447.25,445.92,446.52,11405.0,437.6795,437.6795,436.3779,436.9651,11405.0
2023-10-13 11:10:00,446.64,447.08,446.2,446.8,9317.0,437.0825,437.5131,436.6519,437.2391,9317.0
2023-10-13 11:20:00,446.79,447.15,446.38,446.87,6856.0,437.2293,437.5816,436.8281,437.3076,6856.0
2023-10-13 11:30:00,446.89,447.25,446.89,447.15,6546.0,437.3272,437.6795,437.3272,437.5816,6546.0
2023-10-13 11:40:00,447.44,447.47,447.12,447.14,4810.0,437.8654,437.8948,437.5523,437.5718,4810.0
2023-10-13 11:50:00,446.87,447.06,445.97,446.08,3482.0,437.3076,437.4935,436.4269,436.5345,3482.0
2023-10-13 12:00:00,445.97,446.65,445.94,446.45,4473.0,436.4269,437.0923,436.3975,436.8966,4473.0
2023-10-13 12:10:00,446.46,447.19,446.22,447.19,8712.0,436.9064,437.6208,436.6715,437.6208,8712.0
2023-10-13 12:20:00,447.25,447.65,447.13,447.57,22422.0,437.6795,438.0709,437.562,437.9926,22422.0
2023-10-13 12:30:00,447.66,447.89,447.45,447.45,5747.0,438.0807,438.3058,437.8752,437.8752,5747.0
2023-10-13 12:40:00,447.43,447.6,446.98,447.02,3913.0,437.8556,438.022,437.4153,437.4544,3913.0
2023-10-13 12:50:00,446.53,447.05,446.02,446.77,9777.0,436.9749,437.4838,436.4758,437.2098,9777.0
2023-10-13 13:00:00,446.86,447.06,445.91,446.15,5580.0,437.2978,437.4935,436.3682,436.603,5580.0
2023-10-13 13:10:00,446.35,446.5,445.64,446.07,19213.0,436.7987,436.9455,436.1039,436.5247,19213.0
2023-10-13 13:20:00,445.89,446.04,444.82,444.99,16040.0,436.3486,436.4954,435.3015,435.4678,16040.0
2023-10-13 13:30:00,444.75,445.1,444.67,444.94,14311.0,435.233,435.5755,435.1547,435.4189,14311.0
2023-10-13 13:40:00,444.85,446.4,444.85,445.81,38162.0,435.3308,436.8477,435.3308,436.2703,38162.0
2023-10-13 13:50:00,445.99,446.23,445.94,445.96,3627.0,436.4464,436.6813,436.3975,436.4171,3627.0
2023-10-13 14:00:00,446.06,446.55,445.75,446.25,16529.0,436.5149,436.9945,436.2116,436.7009,16529.0
2023-10-13 14:10:00,446.25,446.5,446.1,446.48,4184.0,436.7009,436.9455,436.5541,436.926,4184.0
2023-10-13 14:20:00,446.39,446.46,445.79,446.15,2250.0,436.8379,436.9064,436.2507,436.603,2250.0
2023-10-13 14:30:00,446.16,446.65,445.74,445.82,12546.0,436.6128,437.0923,436.2018,436.2801,12546.0
2023-10-13 14:40:00,445.85,446.03,445.33,445.53,4867.0,436.3094,436.4856,435.8006,435.9963,4867.0
2023-10-13 14:50:00,445.36,446.14,445.35,445.97,10530.0,435.8299,436.5932,435.8201,436.4269,10530.0
2023-10-13 15:00:00,445.96,446.34,445.28,446.1,10516.0,436.4171,436.789,435.7516,436.5541,10516.0
2023-10-13 15:10:00,445.76,446.56,445.72,445.96,9672.0,436.2214,437.0042,436.1822,436.4171,9672.0
2023-10-13 15:20:00,446.0,446.21,445.8,445.8,3879.0,436.4562,436.6617,436.2605,436.2605,3879.0
2023-10-13 15:30:00,446.01,446.29,445.93,445.99,14303.0,436.466,436.74,436.3877,436.4464,14303.0
2023-10-13 15:40:00,445.95,446.16,445.44,446.14,13059.0,436.4073,436.6128,435.9082,436.5932,13059.0
2023-10-13 15:50:00,446.01,446.3,445.81,446.18,88263.0,436.466,436.7498,436.2703,436.6324,88263.0
2023-10-16 09:30:00,449.91,451.49,449.7,450.25,32272.0,440.2826,441.8288,440.0771,440.6153,32272.0
2023-10-16 09:40:00,449.89,450.82,448.54,450.79,27010.0,440.263,441.1731,438.9419,441.1437,27010.0
2023-10-16 09:50:00,450.8,451.96,450.79,451.08,15426.0,441.1535,442.2887,441.1437,441.4275,15426.0
2023-10-16 10:00:00,450.77,450.88,450.11,450.56,7701.0,441.1242,441.2318,440.4783,440.9187,7701.0
2023-10-16 10:10:00,450.76,452.09,450.76,451.96,25400.0,441.1144,442.4159,441.1144,442.2887,25400.0
2023-10-16 10:20:00,452.07,452.76,451.77,452.6,17337.0,442.3963,443.0716,442.1028,442.915,17337.0
2023-10-16 10:30:00,452.89,453.68,452.88,453.25,20033.0,443.1988,443.9719,443.189,443.5511,20033.0
2023-10-16 10:40:00,453.3,453.54,453.03,453.54,5134.0,443.6,443.8349,443.3358,443.8349,5134.0
2023-10-16 10:50:00,453.71,454.07,453.47,454.03,12033.0,444.0012,444.3535,443.7664,444.3144,12033.0
2023-10-16 11:00:00,454.11,454.37,453.87,453.95,14100.0,444.3927,444.6471,444.1578,444.2361,14100.0
2023-10-16 11:10:00,453.93,453.93,453.39,453.44,16163.0,444.2165,444.2165,443.6881,443.737,16163.0
2023-10-16 11:20:00,453.32,453.79,453.32,453.56,2277.0,443.6196,444.0795,443.6196,443.8545,2277.0
2023-10-16 11:30:00,453.65,453.68,452.79,452.83,3588.0,443.9425,443.9719,443.1009,443.1401,3588.0
2023-10-16 11:40:00,452.66,452.81,452.31,452.41,6857.0,442.9737,443.1205,442.6312,442.7291,6857.0
2023-10-16 11:50:00,452.59,452.83,452.48,452.83,3008.0,442.9052,443.1401,442.7976,443.1401,3008.0
2023-10-16 12:00:00,452.9,453.22,452.8,453.05,56108.0,443.2086,443.5217,443.1107,443.3554,56108.0
2023-10-16 12:10:00,453.11,453.11,452.57,452.93,16759.0,443.4141,443.4141,442.8856,443.2379,16759.0
2023-10-16 12:20:00,452.91,453.07,452.58,453.07,14694.0,443.2184,443.3749,442.8954,443.3749,14694.0
2023-10-16 12:30:00,453.06,453.23,452.86,453.23,11589.0,443.3652,443.5315,443.1694,443.5315,11589.0
2023-10-16 12:40:00,453.16,453.52,453.1,453.24,12320.0,443.463,443.8153,443.4043,443.5413,12320.0
2023-10-16 12:50:00,453.28,453.39,452.71,453.18,10675.0,443.5804,443.6881,443.0226,443.4826,10675.0
2023-10-16 13:00:00,453.26,453.94,453.18,453.84,7650.0,443.5609,444.2263,443.4826,444.1285,7650.0
2023-10-16 13:10:00,453.98,454.07,453.35,453.35,3921.0,444.2655,444.3535,443.6489,443.6489,3921.0
2023-10-16 13:20:00,452.98,453.32,451.77,453.13,21103.0,443.2869,443.6196,442.1028,443.4337,21103.0
2023-10-16 13:30:00,453.03,453.53,453.0,453.53,2938.0,443.3358,443.8251,443.3064,443.8251,2938.0
2023-10-16 13:40:00,453.59,453.99,453.59,453.88,4185.0,443.8838,444.2753,443.8838,444.1676,4185.0
2023-10-16 13:50:00,453.91,453.98,453.72,453.86,12161.0,444.197,444.2655,444.011,444.148,12161.0
2023-10-16 14:00:00,453.93,453.93,453.51,453.69,5347.0,444.2165,444.2165,443.8055,443.9817,5347.0
2023-10-16 14:10:00,453.68,453.78,453.38,453.57,7962.0,443.9719,444.0697,443.6783,443.8642,7962.0
2023-10-16 14:20:00,453.55,453.55,452.98,452.99,3900.0,443.8447,443.8447,443.2869,443.2967,3900.0
2023-10-16 14:30:00,452.97,453.35,452.86,453.0,3953.0,443.2771,443.6489,443.1694,443.3064,3953.0
2023-10-16 14:40:00,453.03,453.3,452.99,453.15,7719.0,443.3358,443.6,443.2967,443.4532,7719.0
2023-10-16 14:50:00,453.18,453.69,453.18,453.59,9334.0,443.4826,443.9817,443.4826,443.8838,9334.0
2023-10-16 15:00:00,453.65,453.89,453.25,453.84,6224.0,443.9425,444.1774,443.5511,444.1285,6224.0
2023-10-16 15:10:00,453.76,453.94,453.61,453.73,5749.0,444.0502,444.2263,443.9034,444.0208,5749.0
2023-10-16 15:20:00,453.94,454.28,453.94,454.22,6990.0,444.2263,444.559,444.2263,444.5003,6990.0
2023-10-16 15:30:00,454.31,454.32,453.64,453.8,6223.0,444.5884,444.5982,443.9327,444.0893,6223.0
2023-10-16 15:40:00,453.74,453.93,453.55,453.57,9614.0,444.0306,444.2165,443.8447,443.8642,9614.0
2023-10-16 15:50:00,453.45,453.88,453.12,453.44,173192.0,443.7468,444.1676,443.4239,443.737,173192.0
2023-10-17 09:30:00,450.86,455.11,450.86,455.11,48560.0,441.2122,445.3713,441.2122,445.3713,48560.0
2023-10-17 09:40:00,455.07,455.85,454.89,455.09,40461.0,445.3321,446.0955,445.156,445.3517,40461.0
2023-10-17 09:50:00,455.15,455.65,454.81,454.87,72324.0,445.4104,445.8997,445.0777,445.1364,72324.0
2023-10-17 10:00:00,455.59,456.93,455.0,456.85,36581.0,445.841,447.1523,445.2636,447.0741,36581.0
2023-10-17 10:10:00,456.89,458.51,456.71,458.43,26304.0,447.1132,448.6985,446.937,448.6202,26304.0
2023-10-17 10:20:00,458.37,458.57,457.73,457.95,25719.0,448.5615,448.7572,447.9352,448.1505,25719.0
2023-10-17 10:30:00,457.99,458.8,457.54,458.72,10807.0,448.1897,448.9823,447.7493,448.904,10807.0
2023-10-17 10:40:00,458.68,458.68,457.94,458.16,19139.0,448.8649,448.8649,448.1407,448.356,19139.0
2023-10-17 10:50:00,458.24,458.45,457.82,458.37,7772.0,448.4343,448.6398,448.0233,448.5615,7772.0
2023-10-17 11:00:00,458.46,458.92,458.07,458.42,20264.0,448.6496,449.0998,448.2679,448.6105,20264.0
2023-10-17 11:10:00,458.42,459.67,458.42,459.66,13531.0,448.6105,449.8337,448.6105,449.8239,13531.0
2023-10-17 11:20:00,459.75,459.79,459.23,459.46,11414.0,449.912,449.9511,449.4031,449.6282,11414.0
2023-10-17 11:30:00,459.48,460.54,459.33,460.49,10237.0,449.6478,450.6851,449.501,450.6362,10237.0
2023-10-17 11:40:00,460.44,461.05,460.36,461.05,8399.0,450.5872,451.1842,450.5089,451.1842,8399.0
2023-10-17 11:50:00,461.2,461.3,460.77,460.95,5376.0,451.331,451.4288,450.9102,451.0863,5376.0
2023-10-17 12:00:00,461.06,461.55,460.79,461.01,5062.0,451.194,451.6735,450.9297,451.145,5062.0
2023-10-17 12:10:00,460.98,461.17,460.76,460.96,4863.0,451.1157,451.3016,450.9004,451.0961,4863.0
2023-10-17 12:20:00,460.99,461.8,460.89,461.8,2138.0,451.1255,451.9181,451.0276,451.9181,2138.0
2023-10-17 12:30:00,461.78,461.87,460.49,460.66,17500.0,451.8986,451.9866,450.6362,450.8025,17500.0
2023-10-17 12:40:00,460.66,460.67,459.87,460.38,6302.0,450.8025,450.8123,450.0294,450.5285,6302.0
2023-10-17 12:50:00,460.32,460.54,459.58,459.79,11664.0,450.4698,450.6851,449.7456,449.9511,11664.0
2023-10-17 13:00:00,459.75,459.98,459.64,459.98,7040.0,449.912,450.1371,449.8044,450.1371,7040.0
2023-10-17 13:10:00,459.96,460.04,459.82,460.04,4809.0,450.1175,450.1958,449.9805,450.1958,4809.0
2023-10-17 13:20:00,459.97,460.05,459.75,459.97,9285.0,450.1273,450.2056,449.912,450.1273,9285.0
2023-10-17 13:30:00,459.95,460.01,459.01,459.32,18995.0,450.1077,450.1664,449.1878,449.4912,18995.0
2023-10-17 13:40:00,459.37,459.58,459.19,459.52,13359.0,449.5401,449.7456,449.364,449.6869,13359.0
2023-10-17 13:50:00,459.52,459.53,458.53,458.73,20941.0,449.6869,449.6967,448.7181,448.9138,20941.0
2023-10-17 14:00:00,458.73,459.07,458.69,458.92,8263.0,448.9138,449.2465,448.8747,449.0998,8263.0
2023-10-17 14:10:00,458.82,459.33,458.79,458.83,11529.0,449.0019,449.501,448.9725,449.0117,11529.0
2023-10-17 14:20:00,458.83,459.23,458.82,459.15,3673.0,449.0117,449.4031,449.0019,449.3248,3673.0
2023-10-17 14:30:00,459.05,459.43,458.84,459.37,7607.0,449.227,449.5988,449.0215,449.5401,7607.0
2023-10-17 14:40:00,459.57,459.8,459.3,459.46,3697.0,449.7358,449.9609,449.4716,449.6282,3697.0
2023-10-17 14:50:00,459.46,459.46,458.29,458.45,10600.0,449.6282,449.6282,448.4832,448.6398,10600.0
2023-10-17 15:00:00,458.72,459.06,458.39,459.01,5607.0,448.904,449.2368,448.5811,449.1878,5607.0
2023-10-17 15:10:00,459.19,459.29,458.87,459.07,4126.0,449.364,449.4618,449.0508,449.2465,4126.0
2023-10-17 15:20:00,459.27,459.5,459.19,459.36,8871.0,449.4423,449.6673,449.364,449.5303,8871.0
2023-10-17 15:30:00,459.57,459.59,459.02,459.19,7687.0,449.7358,449.7554,449.1976,449.364,7687.0
2023-10-17 15:40:00,459.21,459.31,458.69,458.98,8081.0,449.3836,449.4814,448.8747,449.1585,8081.0
2023-10-17 15:50:00,458.8,459.08,458.45,458.87,142212.0,448.9823,449.2563,448.6398,449.0508,142212.0
2023-10-18 09:30:00,454.77,454.97,451.89,452.31,80252.0,445.0386,445.2343,442.2202,442.6312,80252.0
2023-10-18 09:40:00,452.25,452.34,451.29,452.33,70219.0,442.5725,442.6606,441.633,442.6508,70219.0
2023-10-18 09:50:00,452.37,452.56,451.62,452.2,45380.0,442.6899,442.8759,441.956,442.5236,45380.0
2023-10-18 10:00:00,452.16,453.14,451.34,452.72,17578.0,442.4844,443.4434,441.682,443.0324,17578.0
2023-10-18 10:10:00,452.64,454.0,452.42,454.0,15856.0,442.9541,444.285,442.7388,444.285,15856.0
2023-10-18 10:20:00,454.09,454.28,452.64,452.64,20848.0,444.3731,444.559,442.9541,442.9541,20848.0
2023-10-18 10:30:00,452.66,453.24,451.85,451.95,11825.0,442.9737,443.5413,442.181,442.2789,11825.0
2023-10-18 10:40:00,452.03,452.15,451.56,451.68,15901.0,442.3572,442.4746,441.8973,442.0147,15901.0
2023-10-18 10:50:00,451.5,451.64,450.95,451.47,15579.0,441.8385,441.9755,441.3003,441.8092,15579.0
2023-10-18 11:00:00,451.36,451.81,451.03,451.06,6302.0,441.7015,442.1419,441.3786,441.408,6302.0
2023-10-18 11:10:00,450.92,451.85,450.87,451.72,22747.0,441.2709,442.181,441.222,442.0538,22747.0
2023-10-18 11:20:00,451.69,452.21,451.33,451.72,13742.0,442.0245,442.5333,441.6722,442.0538,13742.0
2023-10-18 11:30:00,451.76,451.87,451.3,451.3,6705.0,442.093,442.2006,441.6428,441.6428,6705.0
2023-10-18 11:40:00,451.34,451.48,450.68,450.77,9785.0,441.682,441.819,441.0361,441.1242,9785.0
2023-10-18 11:50:00,450.85,451.33,450.7,450.91,16675.0,441.2024,441.6722,441.0557,441.2612,16675.0
2023-10-18 12:00:00,450.89,451.82,450.53,450.99,14116.0,441.2416,442.1517,440.8893,441.3394,14116.0
2023-10-18 12:10:00,450.94,451.11,450.19,450.19,7330.0,441.2905,441.4569,440.5566,440.5566,7330.0
2023-10-18 12:20:00,450.27,450.41,449.82,450.25,8973.0,440.6349,440.7719,440.1945,440.6153,8973.0
2023-10-18 12:30:00,450.31,450.43,450.01,450.05,6448.0,440.674,440.7914,440.3804,440.4196,6448.0
2023-10-18 12:40:00,450.17,450.88,450.16,450.31,6686.0,440.537,441.2318,440.5272,440.674,6686.0
2023-10-18 12:50:00,450.32,450.39,450.01,450.24,3437.0,440.6838,440.7523,440.3804,440.6055,3437.0
2023-10-18 13:00:00,450.25,452.03,449.84,451.88,28272.0,440.6153,442.3572,440.2141,442.2104,28272.0
2023-10-18 13:10:00,451.72,452.56,451.54,451.99,13098.0,442.0538,442.8759,441.8777,442.3181,13098.0
2023-10-18 13:20:00,451.85,451.94,451.37,451.52,7664.0,442.181,442.2691,441.7113,441.8581,7664.0
2023-10-18 13:30:00,451.49,451.49,450.39,450.52,10959.0,441.8288,441.8288,440.7523,440.8795,10959.0
2023-10-18 13:40:00,450.57,450.75,450.46,450.65,4065.0,440.9284,441.1046,440.8208,441.0067,4065.0
2023-10-18 13:50:00,450.9,451.62,450.79,451.62,5025.0,441.2514,441.956,441.1437,441.956,5025.0
2023-10-18 14:00:00,451.58,452.4,451.11,451.92,10788.0,441.9168,442.7193,441.4569,442.2495,10788.0
2023-10-18 14:10:00,451.8,451.85,451.08,451.28,8254.0,442.1321,442.181,441.4275,441.6232,8254.0
2023-10-18 14:20:00,451.13,451.35,450.82,451.1,3670.0,441.4765,441.6917,441.1731,441.4471,3670.0
2023-10-18 14:30:00,450.98,451.48,450.47,450.47,8665.0,441.3297,441.819,440.8306,440.8306,8665.0
2023-10-18 14:40:00,450.5,450.58,450.07,450.23,16011.0,440.8599,440.9382,440.4391,440.5957,16011.0
2023-10-18 14:50:00,450.32,450.35,449.81,450.13,15229.0,440.6838,440.7131,440.1847,440.4979,15229.0
2023-10-18 15:00:00,450.06,450.09,449.15,449.15,17740.0,440.4294,440.4587,439.5388,439.5388,17740.0
2023-10-18 15:10:00,449.19,449.71,449.19,449.46,8774.0,439.578,440.0868,439.578,439.8422,8774.0
2023-10-18 15:20:00,449.47,449.8,449.19,449.43,7244.0,439.852,440.1749,439.578,439.8128,7244.0
2023-10-18 15:30:00,449.49,449.72,449.22,449.22,7724.0,439.8715,440.0966,439.6073,439.6073,7724.0
2023-10-18 15:40:00,449.24,449.24,448.29,448.76,36498.0,439.6269,439.6269,438.6972,439.1572,36498.0
2023-10-18 15:50:00,448.8,449.13,448.48,448.74,68900.0,439.1963,439.5193,438.8832,439.1376,68900.0
2023-10-19 09:30:00,447.14,447.79,446.2,446.9,48758.0,437.5718,438.2079,436.6519,437.337,48758.0
2023-10-19 09:40:00,446.69,447.5,446.69,447.17,16616.0,437.1315,437.9241,437.1315,437.6012,16616.0
2023-10-19 09:50:00,446.85,447.18,446.46,447.1,17623.0,437.288,437.611,436.9064,437.5327,17623.0
2023-10-19 10:00:00,446.99,447.24,446.53,446.74,25205.0,437.425,437.6697,436.9749,437.1804,25205.0
2023-10-19 10:10:00,446.77,448.04,446.59,447.08,29654.0,437.2098,438.4526,437.0336,437.5131,29654.0
2023-10-19 10:20:00,447.0,447.59,446.27,446.28,25773.0,437.4348,438.0122,436.7205,436.7302,25773.0
2023-10-19 10:30:00,446.31,446.82,445.9,446.04,17678.0,436.7596,437.2587,436.3584,436.4954,17678.0
2023-10-19 10:40:00,445.94,446.2,445.7,445.82,6618.0,436.3975,436.6519,436.1626,436.2801,6618.0
2023-10-19 10:50:00,445.84,445.98,445.31,445.47,7331.0,436.2997,436.4367,435.781,435.9376,7331.0
2023-10-19 11:00:00,445.33,446.55,445.32,446.19,10452.0,435.8006,436.9945,435.7908,436.6422,10452.0
2023-10-19 11:10:00,446.41,446.47,445.7,445.79,9342.0,436.8575,436.9162,436.1626,436.2507,9342.0
2023-10-19 11:20:00,445.84,446.73,445.37,446.64,12876.0,436.2997,437.1706,435.8397,437.0825,12876.0
2023-10-19 11:30:00,446.73,447.3,446.57,447.11,8024.0,437.1706,437.7284,437.014,437.5425,8024.0
2023-10-19 11:40:00,447.17,448.3,447.17,447.89,10716.0,437.6012,438.707,437.6012,438.3058,10716.0
2023-10-19 11:50:00,447.87,447.87,447.09,447.24,13694.0,438.2862,438.2862,437.5229,437.6697,13694.0
2023-10-19 12:00:00,447.03,449.79,446.48,448.51,51170.0,437.4642,440.1651,436.926,438.9125,51170.0
2023-10-19 12:10:00,448.24,449.24,448.1,449.1,7301.0,438.6483,439.6269,438.5113,439.4899,7301.0
2023-10-19 12:20:00,449.47,450.44,447.69,447.74,31352.0,439.852,440.8012,438.1101,438.159,31352.0
2023-10-19 12:30:00,447.69,447.83,445.0,445.75,37850.0,438.1101,438.2471,435.4776,436.2116,37850.0
2023-10-19 12:40:00,445.9,447.74,445.6,447.68,48845.0,436.3584,438.159,436.0648,438.1003,48845.0
2023-10-19 12:50:00,447.76,449.19,447.29,448.43,34689.0,438.1786,439.578,437.7186,438.8342,34689.0
2023-10-19 13:00:00,448.51,449.95,448.35,449.56,20062.0,438.9125,440.3217,438.7559,439.94,20062.0
2023-10-19 13:10:00,449.42,449.43,448.43,448.93,7917.0,439.803,439.8128,438.8342,439.3235,7917.0
2023-10-19 13:20:00,448.96,449.13,447.88,448.44,10999.0,439.3529,439.5193,438.296,438.844,10999.0
2023-10-19 13:30:00,448.51,448.9,446.19,446.39,12425.0,438.9125,439.2942,436.6422,436.8379,12425.0
2023-10-19 13:40:00,446.45,446.5,445.78,445.78,29643.0,436.8966,436.9455,436.2409,436.2409,29643.0
2023-10-19 13:50:00,445.82,446.3,445.38,445.81,42537.0,436.2801,436.7498,435.8495,436.2703,42537.0
2023-10-19 14:00:00,445.69,446.35,445.13,445.13,30891.0,436.1529,436.7987,435.6048,435.6048,30891.0
2023-10-19 14:10:00,445.15,445.52,444.81,445.16,31491.0,435.6244,435.9865,435.2917,435.6342,31491.0
2023-10-19 14:20:00,445.21,445.4,444.64,444.91,46417.0,435.6831,435.8691,435.1253,435.3896,46417.0
2023-10-19 14:30:00,444.66,444.73,443.08,443.43,55897.0,435.1449,435.2134,433.5987,433.9412,55897.0
2023-10-19 14:40:00,443.23,443.23,442.49,442.64,36228.0,433.7455,433.7455,433.0213,433.1681,36228.0
2023-10-19 14:50:00,442.59,443.18,442.22,442.72,54478.0,433.1192,433.6966,432.7571,433.2464,54478.0
2023-10-19 15:00:00,442.69,443.0,442.42,442.59,33943.0,433.2171,433.5204,432.9528,433.1192,33943.0
2023-10-19 15:10:00,442.57,442.69,441.64,442.25,26309.0,433.0996,433.2171,432.1895,432.7865,26309.0
2023-10-19 15:20:00,442.23,442.3,441.33,441.74,24604.0,432.7669,432.8354,431.8862,432.2874,24604.0
2023-10-19 15:30:00,441.87,442.38,441.57,441.57,25723.0,432.4146,432.9137,432.121,432.121,25723.0
2023-10-19 15:40:00,441.56,441.77,440.53,441.77,30098.0,432.1112,432.3167,431.1033,432.3167,30098.0
2023-10-19 15:50:00,441.66,442.29,441.57,441.83,123963.0,432.2091,432.8256,432.121,432.3755,123963.0
2023-10-20 09:30:00,442.32,443.21,441.36,441.38,47987.0,432.855,433.7259,431.9155,431.9351,47987.0
2023-10-20 09:40:00,441.37,442.77,440.61,442.77,31191.0,431.9253,433.2953,431.1816,433.2953,31191.0
2023-10-20 09:50:00,442.69,442.69,440.62,440.73,16065.0,433.2171,433.2171,431.1914,431.299,16065.0
2023-10-20 10:00:00,440.48,440.79,439.42,440.14,19390.0,431.0543,431.3577,430.017,430.7216,19390.0
2023-10-20 10:10:00,439.99,439.99,438.9,438.98,20513.0,430.5748,430.5748,429.5082,429.5864,20513.0
2023-10-20 10:20:00,438.88,439.26,438.42,438.54,16389.0,429.4886,429.8605,429.0384,429.1559,16389.0
2023-10-20 10:30:00,438.56,439.87,438.48,439.01,15260.0,429.1754,430.4574,429.0971,429.6158,15260.0
2023-10-20 10:40:00,438.97,439.79,438.53,439.77,17219.0,429.5767,430.3791,429.1461,430.3595,17219.0
2023-10-20 10:50:00,439.74,439.77,438.55,438.66,24547.0,430.3302,430.3595,429.1656,429.2733,24547.0
2023-10-20 11:00:00,438.82,438.99,438.47,438.74,16829.0,429.4299,429.5962,429.0874,429.3516,16829.0
2023-10-20 11:10:00,438.65,438.89,437.95,438.08,13494.0,429.2635,429.4984,428.5785,428.7057,13494.0
2023-10-20 11:20:00,438.17,438.17,437.72,437.99,5452.0,428.7938,428.7938,428.3534,428.6176,5452.0
2023-10-20 11:30:00,437.91,438.32,437.53,438.23,15371.0,428.5393,428.9406,428.1675,428.8525,15371.0
2023-10-20 11:40:00,438.14,439.45,438.1,439.25,18220.0,428.7644,430.0464,428.7253,429.8507,18220.0
2023-10-20 11:50:00,439.2,439.93,439.13,439.54,23995.0,429.8017,430.5161,429.7332,430.1345,23995.0
2023-10-20 12:00:00,439.52,439.62,438.31,438.35,13646.0,430.1149,430.2128,428.9308,428.9699,13646.0
2023-10-20 12:10:00,438.29,438.75,438.23,438.75,14374.0,428.9112,429.3614,428.8525,429.3614,14374.0
2023-10-20 12:20:00,438.84,439.99,438.76,439.52,36573.0,429.4494,430.5748,429.3712,430.1149,36573.0
2023-10-20 12:30:00,439.49,440.29,439.34,439.95,9672.0,430.0855,430.8684,429.9387,430.5357,9672.0
2023-10-20 12:40:00,439.95,440.17,439.54,440.15,14764.0,430.5357,430.751,430.1345,430.7314,14764.0
2023-10-20 12:50:00,440.12,440.52,439.88,440.32,27572.0,430.7021,431.0935,430.4672,430.8978,27572.0
2023-10-20 13:00:00,440.3,440.3,438.99,439.2,25970.0,430.8782,430.8782,429.5962,429.8017,25970.0
2023-10-20 13:10:00,439.22,440.79,439.05,440.67,32107.0,429.8213,431.3577,429.6549,431.2403,32107.0
2023-10-20 13:20:00,440.68,440.94,440.23,440.44,19549.0,431.2501,431.5045,430.8097,431.0152,19549.0
2023-10-20 13:30:00,440.48,440.59,439.89,439.89,19292.0,431.0543,431.162,430.477,430.477,19292.0
2023-10-20 13:40:00,439.99,440.81,439.91,439.95,29955.0,430.5748,431.3773,430.4965,430.5357,29955.0
2023-10-20 13:50:00,439.96,440.22,439.46,440.22,25584.0,430.5455,430.7999,430.0562,430.7999,25584.0
2023-10-20 14:00:00,440.27,440.35,439.46,439.94,30583.0,430.8488,430.9271,430.0562,430.5259,30583.0
2023-10-20 14:10:00,439.93,439.97,438.6,438.89,27532.0,430.5161,430.5553,429.2146,429.4984,27532.0
2023-10-20 14:20:00,438.9,439.07,438.69,438.87,16064.0,429.5082,429.6745,429.3027,429.4788,16064.0
2023-10-20 14:30:00,438.76,439.47,438.48,438.82,38540.0,429.3712,430.066,429.0971,429.4299,38540.0
2023-10-20 14:40:00,438.71,438.86,438.38,438.62,17801.0,429.3222,429.469,428.9993,429.2342,17801.0
2023-10-20 14:50:00,438.64,438.98,438.37,438.42,15423.0,429.2537,429.5864,428.9895,429.0384,15423.0
2023-10-20 15:00:00,438.49,438.9,438.48,438.48,5134.0,429.1069,429.5082,429.0971,429.0971,5134.0
2023-10-20 15:10:00,438.43,438.88,438.19,438.82,21130.0,429.0482,429.4886,428.8134,429.4299,21130.0
2023-10-20 15:20:00,438.81,438.81,437.73,438.39,25489.0,429.4201,429.4201,428.3632,429.0091,25489.0
2023-10-20 15:30:00,438.56,438.56,438.01,438.12,12072.0,429.1754,429.1754,428.6372,428.7448,12072.0
2023-10-20 15:40:00,438.06,438.06,437.27,437.72,41306.0,428.6861,428.6861,427.913,428.3534,41306.0
2023-10-20 15:50:00,437.74,437.74,436.69,437.06,73678.0,428.373,428.373,427.3454,427.7075,73678.0
2023-10-23 09:30:00,434.8,435.74,433.77,434.37,35270.0,425.4959,426.4158,424.4879,425.0751,35270.0
2023-10-23 09:40:00,433.94,435.38,432.85,435.38,27506.0,424.6543,426.0635,423.5876,426.0635,27506.0
2023-10-23 09:50:00,435.71,436.16,434.21,435.97,33293.0,426.3864,426.8268,424.9185,426.6409,33293.0
2023-10-23 10:00:00,436.0,436.46,435.62,436.06,12335.0,426.6702,427.1204,426.2983,426.7289,12335.0
2023-10-23 10:10:00,436.13,437.03,436.07,437.03,19348.0,426.7974,427.6782,426.7387,427.6782,19348.0
2023-10-23 10:20:00,437.05,437.09,435.98,435.98,25258.0,427.6977,427.7369,426.6506,426.6506,25258.0
2023-10-23 10:30:00,436.04,436.31,434.96,435.69,12122.0,426.7094,426.9736,425.6525,426.3668,12122.0
2023-10-23 10:40:00,435.54,436.14,435.54,435.76,7501.0,426.2201,426.8072,426.2201,426.4354,7501.0
2023-10-23 10:50:00,435.91,436.31,435.51,435.74,8807.0,426.5821,426.9736,426.1907,426.4158,8807.0
2023-10-23 11:00:00,435.86,436.56,435.43,436.29,13901.0,426.5332,427.2182,426.1124,426.954,13901.0
2023-10-23 11:10:00,436.46,437.23,436.41,437.16,13974.0,427.1204,427.8739,427.0714,427.8054,13974.0
2023-10-23 11:20:00,437.16,437.66,437.04,437.04,11348.0,427.8054,428.2947,427.688,427.688,11348.0
2023-10-23 11:30:00,437.35,437.78,437.07,437.66,4389.0,427.9913,428.4121,427.7173,428.2947,4389.0
2023-10-23 11:40:00,437.6,437.6,436.46,436.84,7968.0,428.236,428.236,427.1204,427.4922,7968.0
2023-10-23 11:50:00,436.86,437.24,436.75,437.24,4836.0,427.5118,427.8837,427.4042,427.8837,4836.0
2023-10-23 12:00:00,437.25,437.25,436.53,437.03,5586.0,427.8935,427.8935,427.1889,427.6782,5586.0
2023-10-23 12:10:00,436.89,436.89,435.95,435.95,7611.0,427.5412,427.5412,426.6213,426.6213,7611.0
2023-10-23 12:20:00,435.92,436.94,435.69,436.89,12135.0,426.5919,427.5901,426.3668,427.5412,12135.0
2023-10-23 12:30:00,436.73,437.27,436.65,437.01,10427.0,427.3846,427.913,427.3063,427.6586,10427.0
2023-10-23 12:40:00,437.02,437.06,436.79,436.88,5285.0,427.6684,427.7075,427.4433,427.5314,5285.0
2023-10-23 12:50:00,436.92,438.37,436.88,438.37,10403.0,427.5705,428.9895,427.5314,428.9895,10403.0
2023-10-23 13:00:00,438.44,438.47,437.57,438.0,8644.0,429.058,429.0874,428.2066,428.6274,8644.0
2023-10-23 13:10:00,437.79,437.79,436.55,436.59,4202.0,428.4219,428.4219,427.2084,427.2476,4202.0
2023-10-23 13:20:00,436.53,437.15,436.45,436.67,9527.0,427.1889,427.7956,427.1106,427.3259,9527.0
2023-10-23 13:30:00,436.62,437.19,436.36,436.91,9792.0,427.2769,427.8348,427.0225,427.5607,9792.0
2023-10-23 13:40:00,436.96,437.41,436.81,437.2,10733.0,427.6097,428.05,427.4629,427.8445,10733.0
2023-10-23 13:50:00,437.28,437.28,436.04,436.22,7260.0,427.9228,427.9228,426.7094,426.8855,7260.0
2023-10-23 14:00:00,436.03,436.5,435.85,436.39,10171.0,426.6996,427.1595,426.5234,427.0519,10171.0
2023-10-23 14:10:00,436.29,436.29,435.37,435.39,24709.0,426.954,426.954,426.0537,426.0733,24709.0
2023-10-23 14:20:00,435.29,435.84,435.08,435.58,14338.0,425.9754,426.5136,425.7699,426.2592,14338.0
2023-10-23 14:30:00,435.65,435.96,435.51,435.92,11274.0,426.3277,426.6311,426.1907,426.5919,11274.0
2023-10-23 14:40:00,436.04,436.49,435.5,436.04,33004.0,426.7094,427.1497,426.1809,426.7094,33004.0
2023-10-23 14:50:00,435.96,436.07,435.66,435.93,7955.0,426.6311,426.7387,426.3375,426.6017,7955.0
2023-10-23 15:00:00,436.0,436.12,435.37,435.41,7975.0,426.6702,426.7876,426.0537,426.0928,7975.0
2023-10-23 15:10:00,435.43,435.48,434.79,435.01,47233.0,426.1124,426.1613,425.4861,425.7014,47233.0
2023-10-23 15:20:00,435.01,435.01,433.53,433.55,18389.0,425.7014,425.7014,424.2531,424.2726,18389.0
2023-10-23 15:30:00,433.55,433.88,433.07,433.31,14263.0,424.2726,424.5956,423.8029,424.0378,14263.0
2023-10-23 15:40:00,433.28,433.92,433.21,433.86,38468.0,424.0084,424.6347,423.9399,424.576,38468.0
2023-10-23 15:50:00,433.75,433.76,432.67,432.99,100095.0,424.4684,424.4781,423.4115,423.7246,100095.0
2023-10-24 09:30:00,435.38,436.97,435.38,436.5,117831.0,426.0635,427.6195,426.0635,427.1595,117831.0
2023-10-24 09:40:00,436.53,436.53,434.86,436.11,25695.0,427.1889,427.1889,425.5546,426.7779,25695.0
2023-10-24 09:50:00,436.29,437.03,435.47,437.03,10424.0,426.954,427.6782,426.1516,427.6782,10424.0
2023-10-24 10:00:00,436.96,436.96,435.48,436.69,22220.0,427.6097,427.6097,426.1613,427.3454,22220.0
2023-10-24 10:10:00,436.72,437.05,436.26,436.63,8110.0,427.3748,427.6977,426.9247,427.2867,8110.0
2023-10-24 10:20:00,436.82,437.69,436.42,437.43,15656.0,427.4727,428.3241,427.0812,428.0696,15656.0
2023-10-24 10:30:00,437.35,437.99,437.32,437.99,4029.0,427.9913,428.6176,427.962,428.6176,4029.0
2023-10-24 10:40:00,437.87,438.35,437.63,438.35,4193.0,428.5002,428.9699,428.2653,428.9699,4193.0
2023-10-24 10:50:00,438.39,438.39,437.77,437.77,3531.0,429.0091,429.0091,428.4023,428.4023,3531.0
2023-10-24 11:00:00,437.34,437.63,437.07,437.22,8508.0,427.9815,428.2653,427.7173,427.8641,8508.0
2023-10-24 11:10:00,436.89,437.22,436.51,436.57,5985.0,427.5412,427.8641,427.1693,427.228,5985.0
2023-10-24 11:20:00,436.75,436.77,435.69,435.69,10582.0,427.4042,427.4237,426.3668,426.3668,10582.0
2023-10-24 11:30:00,435.64,435.9,435.09,435.09,18909.0,426.3179,426.5724,425.7797,425.7797,18909.0
2023-10-24 11:40:00,435.16,435.72,435.11,435.3,2292.0,425.8482,426.3962,425.7993,425.9852,2292.0
2023-10-24 11:50:00,435.21,435.4,434.88,435.4,14381.0,425.8971,426.0831,425.5742,426.0831,14381.0
2023-10-24 12:00:00,435.81,435.81,435.14,435.3,13606.0,426.4843,426.4843,425.8286,425.9852,13606.0
2023-10-24 12:10:00,435.27,435.4,434.21,434.21,11660.0,425.9558,426.0831,424.9185,424.9185,11660.0
2023-10-24 12:20:00,434.24,434.27,433.76,433.78,6366.0,424.9479,424.9772,424.4781,424.4977,6366.0
2023-10-24 12:30:00,433.97,434.27,433.65,433.95,8195.0,424.6837,424.9772,424.3705,424.6641,8195.0
2023-10-24 12:40:00,434.19,434.19,433.63,433.65,5923.0,424.8989,424.8989,424.3509,424.3705,5923.0
2023-10-24 12:50:00,433.63,434.03,433.39,434.03,7356.0,424.3509,424.7424,424.1161,424.7424,7356.0
2023-10-24 13:00:00,433.96,434.43,433.96,434.26,4079.0,424.6739,425.1338,424.6739,424.9674,4079.0
2023-10-24 13:10:00,434.15,434.39,433.75,434.33,6929.0,424.8598,425.0947,424.4684,425.036,6929.0
2023-10-24 13:20:00,434.53,434.87,434.53,434.87,2150.0,425.2317,425.5644,425.2317,425.5644,2150.0
2023-10-24 13:30:00,434.85,435.32,434.63,434.92,5954.0,425.5448,426.0048,425.3295,425.6133,5954.0
2023-10-24 13:40:00,434.82,435.07,434.71,434.9,6233.0,425.5155,425.7601,425.4078,425.5938,6233.0
2023-10-24 13:50:00,434.99,435.13,434.6,434.85,4709.0,425.6818,425.8188,425.3002,425.5448,4709.0
2023-10-24 14:00:00,434.78,435.35,434.71,435.15,4618.0,425.4763,426.0341,425.4078,425.8384,4618.0
2023-10-24 14:10:00,435.07,435.29,434.86,434.86,4189.0,425.7601,425.9754,425.5546,425.5546,4189.0
2023-10-24 14:20:00,434.96,435.4,434.92,435.39,12609.0,425.6525,426.0831,425.6133,426.0733,12609.0
2023-10-24 14:30:00,435.47,436.2,435.47,435.71,8994.0,426.1516,426.8659,426.1516,426.3864,8994.0
2023-10-24 14:40:00,435.71,436.09,435.56,435.96,6339.0,426.3864,426.7583,426.2396,426.6311,6339.0
2023-10-24 14:50:00,435.98,436.05,435.84,435.87,3787.0,426.6506,426.7191,426.5136,426.543,3787.0
2023-10-24 15:00:00,435.88,436.2,435.75,435.8,5159.0,426.5528,426.8659,426.4256,426.4745,5159.0
2023-10-24 15:10:00,435.74,436.36,435.59,436.23,11144.0,426.4158,427.0225,426.269,426.8953,11144.0
2023-10-24 15:20:00,436.21,436.42,436.1,436.29,6497.0,426.8757,427.0812,426.7681,426.954,6497.0
2023-10-24 15:30:00,436.39,436.39,435.83,436.0,9794.0,427.0519,427.0519,426.5039,426.6702,9794.0
2023-10-24 15:40:00,436.01,436.24,435.7,435.76,13739.0,426.68,426.9051,426.3766,426.4354,13739.0
2023-10-24 15:50:00,435.7,435.96,435.38,435.39,45251.0,426.3766,426.6311,426.0635,426.0733,45251.0
2023-10-25 09:30:00,432.36,433.79,431.72,432.01,26722.0,423.1081,424.5075,422.4818,422.7656,26722.0
2023-10-25 09:40:00,431.93,431.93,430.43,430.9,9199.0,422.6873,422.6873,421.2194,421.6793,9199.0
2023-10-25 09:50:00,430.96,431.46,430.62,430.63,11545.0,421.7381,422.2274,421.4053,421.4151,11545.0
2023-10-25 10:00:00,430.3,430.3,429.43,429.75,13823.0,421.0922,421.0922,420.2408,420.554,13823.0
2023-10-25 10:10:00,429.68,429.84,429.14,429.49,6147.0,420.4855,420.642,419.957,420.2995,6147.0
2023-10-25 10:20:00,429.56,430.15,429.4,430.0,7212.0,420.368,420.9454,420.2114,420.7986,7212.0
2023-10-25 10:30:00,429.85,431.26,429.77,431.09,22673.0,420.6518,422.0316,420.5735,421.8653,22673.0
2023-10-25 10:40:00,431.12,431.5,430.61,431.19,21533.0,421.8946,422.2665,421.3956,421.9631,21533.0
2023-10-25 10:50:00,431.08,431.32,430.73,431.01,30934.0,421.8555,422.0904,421.513,421.787,30934.0
2023-10-25 11:00:00,431.33,432.28,431.2,431.86,36375.0,422.1001,423.0298,421.9729,422.6188,36375.0
2023-10-25 11:10:00,432.04,432.16,431.36,431.8,12021.0,422.795,422.9124,422.1295,422.5601,12021.0
2023-10-25 11:20:00,431.92,432.4,431.12,432.05,17684.0,422.6775,423.1472,421.8946,422.8047,17684.0
2023-10-25 11:30:00,431.93,431.93,431.27,431.84,13527.0,422.6873,422.6873,422.0414,422.5992,13527.0
2023-10-25 11:40:00,431.65,432.08,431.13,431.34,12352.0,422.4133,422.8341,421.9044,422.1099,12352.0
2023-10-25 11:50:00,431.2,431.42,430.9,430.94,5136.0,421.9729,422.1882,421.6793,421.7185,5136.0
2023-10-25 12:00:00,430.74,430.87,430.28,430.68,12740.0,421.5228,421.65,421.0726,421.4641,12740.0
2023-10-25 12:10:00,430.46,430.56,430.1,430.24,5114.0,421.2488,421.3466,420.8965,421.0335,5114.0
2023-10-25 12:20:00,430.17,430.62,430.1,430.5,25481.0,420.965,421.4053,420.8965,421.2879,25481.0
2023-10-25 12:30:00,430.46,431.16,430.45,430.45,21948.0,421.2488,421.9338,421.239,421.239,21948.0
2023-10-25 12:40:00,430.38,430.5,429.8,429.85,16688.0,421.1705,421.2879,420.6029,420.6518,16688.0
2023-10-25 12:50:00,429.71,429.75,429.4,429.61,6429.0,420.5148,420.554,420.2114,420.417,6429.0
2023-10-25 13:00:00,429.66,429.73,428.91,429.44,15707.0,420.4659,420.5344,419.7319,420.2506,15707.0
2023-10-25 13:10:00,429.43,429.78,429.04,429.63,41796.0,420.2408,420.5833,419.8591,420.4365,41796.0
2023-10-25 13:20:00,429.56,429.77,429.08,429.42,12257.0,420.368,420.5735,419.8983,420.231,12257.0
2023-10-25 13:30:00,429.34,429.34,428.9,428.91,7140.0,420.1527,420.1527,419.7221,419.7319,7140.0
2023-10-25 13:40:00,428.84,429.02,428.53,428.53,9486.0,419.6634,419.8396,419.3601,419.3601,9486.0
2023-10-25 13:50:00,428.42,429.3,428.4,429.3,5249.0,419.2524,420.1136,419.2328,420.1136,5249.0
2023-10-25 14:00:00,429.25,429.49,429.1,429.1,5846.0,420.0647,420.2995,419.9179,419.9179,5846.0
2023-10-25 14:10:00,429.24,429.82,429.07,429.75,7224.0,420.0549,420.6225,419.8885,420.554,7224.0
2023-10-25 14:20:00,429.84,429.94,429.35,429.35,3824.0,420.642,420.7399,420.1625,420.1625,3824.0
2023-10-25 14:30:00,429.68,429.77,429.18,429.18,6287.0,420.4855,420.5735,419.9962,419.9962,6287.0
2023-10-25 14:40:00,429.27,429.39,429.03,429.03,7159.0,420.0842,420.2017,419.8494,419.8494,7159.0
2023-10-25 14:50:00,429.09,429.67,428.99,429.18,7231.0,419.9081,420.4757,419.8102,419.9962,7231.0
2023-10-25 15:00:00,429.41,429.42,428.89,429.13,8730.0,420.2212,420.231,419.7124,419.9472,8730.0
2023-10-25 15:10:00,429.18,429.43,429.03,429.22,6485.0,419.9962,420.2408,419.8494,420.0353,6485.0
2023-10-25 15:20:00,429.34,429.71,429.12,429.41,9591.0,420.1527,420.5148,419.9374,420.2212,9591.0
2023-10-25 15:30:00,429.51,429.9,429.34,429.54,16770.0,420.3191,420.7007,420.1527,420.3484,16770.0
2023-10-25 15:40:00,429.59,429.59,429.05,429.37,13837.0,420.3974,420.3974,419.8689,420.1821,13837.0
2023-10-25 15:50:00,429.32,429.52,428.66,428.82,58788.0,420.1332,420.3289,419.4873,419.6439,58788.0
2023-10-26 09:30:00,429.05,431.4,429.05,430.13,61217.0,419.8689,422.1686,419.8689,420.9258,61217.0
2023-10-26 09:40:00,430.06,431.46,430.06,430.66,28110.0,420.8573,422.2274,420.8573,421.4445,28110.0
2023-10-26 09:50:00,430.94,432.24,430.64,431.08,39140.0,421.7185,422.9907,421.4249,421.8555,39140.0
2023-10-26 10:00:00,430.73,430.81,429.96,430.17,48563.0,421.513,421.5913,420.7595,420.965,48563.0
2023-10-26 10:10:00,430.38,431.31,430.38,430.94,20180.0,421.1705,422.0806,421.1705,421.7185,20180.0
2023-10-26 10:20:00,430.85,432.23,430.82,431.99,16264.0,421.6304,422.9809,421.6011,422.746,16264.0
2023-10-26 10:30:00,432.04,432.06,430.56,431.01,22975.0,422.795,422.8145,421.3466,421.787,22975.0
2023-10-26 10:40:00,431.12,432.9,431.04,432.9,14262.0,421.8946,423.6366,421.8164,423.6366,14262.0
2023-10-26 10:50:00,432.85,433.65,432.71,433.29,40903.0,423.5876,424.3705,423.4506,424.0182,40903.0
2023-10-26 11:00:00,433.3,433.77,432.72,433.19,59710.0,424.028,424.4879,423.4604,423.9203,59710.0
2023-10-26 11:10:00,433.4,433.61,431.82,432.49,72110.0,424.1259,424.3314,422.5797,423.2353,72110.0
2023-10-26 11:20:00,432.42,432.48,431.78,431.92,24056.0,423.1668,423.2255,422.5405,422.6775,24056.0
2023-10-26 11:30:00,431.97,432.6,431.91,432.45,2195.0,422.7265,423.343,422.6677,423.1962,2195.0
2023-10-26 11:40:00,432.3,432.33,431.37,432.14,9246.0,423.0494,423.0787,422.1393,422.8928,9246.0
2023-10-26 11:50:00,432.0,432.06,431.87,431.87,2318.0,422.7558,422.8145,422.6286,422.6286,2318.0
2023-10-26 12:00:00,431.65,431.65,430.69,431.01,27929.0,422.4133,422.4133,421.4738,421.787,27929.0
2023-10-26 12:10:00,430.92,430.92,429.78,429.79,10895.0,421.6989,421.6989,420.5833,420.5931,10895.0
2023-10-26 12:20:00,429.68,430.1,429.35,430.03,28045.0,420.4855,420.8965,420.1625,420.828,28045.0
2023-10-26 12:30:00,429.87,430.2,429.62,429.73,10837.0,420.6714,420.9943,420.4267,420.5344,10837.0
2023-10-26 12:40:00,429.62,430.06,429.49,429.57,6112.0,420.4267,420.8573,420.2995,420.3778,6112.0
2023-10-26 12:50:00,429.72,429.77,429.36,429.41,10882.0,420.5246,420.5735,420.1723,420.2212,10882.0
2023-10-26 13:00:00,429.18,430.51,429.06,429.99,18657.0,419.9962,421.2977,419.8787,420.7888,18657.0
2023-10-26 13:10:00,430.14,430.53,429.97,430.53,4953.0,420.9356,421.3173,420.7692,421.3173,4953.0
2023-10-26 13:20:00,430.48,430.48,429.61,429.67,9551.0,421.2683,421.2683,420.417,420.4757,9551.0
2023-10-26 13:30:00,429.55,430.01,429.11,429.61,12965.0,420.3582,420.8084,419.9277,420.417,12965.0
2023-10-26 13:40:00,429.7,431.02,429.62,430.85,32797.0,420.505,421.7968,420.4267,421.6304,32797.0
2023-10-26 13:50:00,430.78,431.24,430.62,431.23,6100.0,421.5619,422.0121,421.4053,422.0023,6100.0
2023-10-26 14:00:00,431.22,431.71,431.08,431.52,13587.0,421.9925,422.472,421.8555,422.2861,13587.0
2023-10-26 14:10:00,431.71,432.22,431.71,432.19,9829.0,422.472,422.9711,422.472,422.9417,9829.0
2023-10-26 14:20:00,432.11,432.27,431.49,432.17,10345.0,422.8635,423.02,422.2567,422.9222,10345.0
2023-10-26 14:30:00,432.01,432.93,431.88,432.27,36214.0,422.7656,423.6659,422.6384,423.02,36214.0
2023-10-26 14:40:00,432.17,432.9,432.0,432.44,28824.0,422.9222,423.6366,422.7558,423.1864,28824.0
2023-10-26 14:50:00,432.55,433.5,432.53,433.5,19515.0,423.294,424.2237,423.2745,424.2237,19515.0
2023-10-26 15:00:00,433.57,434.04,433.08,433.16,10677.0,424.2922,424.7522,423.8127,423.891,10677.0
2023-10-26 15:10:00,433.25,433.25,432.38,432.64,7812.0,423.9791,423.9791,423.1277,423.3821,7812.0
2023-10-26 15:20:00,432.59,432.83,432.03,432.06,6005.0,423.3332,423.568,422.7852,422.8145,6005.0
2023-10-26 15:30:00,431.88,432.02,431.03,431.05,12444.0,422.6384,422.7754,421.8066,421.8261,12444.0
2023-10-26 15:40:00,431.11,431.11,430.49,430.95,22774.0,421.8849,421.8849,421.2781,421.7283,22774.0
2023-10-26 15:50:00,430.88,431.29,430.72,430.79,64274.0,421.6598,422.061,421.5032,421.5717,64274.0
2023-10-27 09:30:00,431.85,432.09,429.1,429.15,48112.0,422.609,422.8439,419.9179,419.9668,48112.0
2023-10-27 09:40:00,429.2,429.28,426.87,426.88,49575.0,420.0157,420.094,417.7356,417.7454,49575.0
2023-10-27 09:50:00,426.84,427.81,426.77,427.28,19145.0,417.7062,418.6555,417.6377,418.1368,19145.0
2023-10-27 10:00:00,427.05,428.04,426.21,427.93,32883.0,417.9117,418.8805,417.0897,418.7729,32883.0
2023-10-27 10:10:00,428.03,428.89,427.66,427.66,28902.0,418.8708,419.7124,418.5087,418.5087,28902.0
2023-10-27 10:20:00,427.65,428.32,427.48,428.08,28643.0,418.4989,419.1546,418.3325,418.9197,28643.0
2023-10-27 10:30:00,428.02,428.93,427.97,428.05,30729.0,418.861,419.7515,418.812,418.8903,30729.0
2023-10-27 10:40:00,428.23,428.62,427.3,428.33,59054.0,419.0665,419.4481,418.1564,419.1643,59054.0
2023-10-27 10:50:00,428.62,428.89,428.34,428.54,13691.0,419.4481,419.7124,419.1741,419.3698,13691.0
2023-10-27 11:00:00,428.89,428.98,428.34,428.87,11028.0,419.7124,419.8004,419.1741,419.6928,11028.0
2023-10-27 11:10:00,428.94,429.81,428.8,429.7,22493.0,419.7613,420.6127,419.6243,420.505,22493.0
2023-10-27 11:20:00,429.59,429.91,429.41,429.41,9483.0,420.3974,420.7105,420.2212,420.2212,9483.0
2023-10-27 11:30:00,429.17,429.26,428.6,429.12,13983.0,419.9864,420.0744,419.4286,419.9374,13983.0
2023-10-27 11:40:00,429.18,429.32,428.68,428.88,11332.0,419.9962,420.1332,419.5069,419.7026,11332.0
2023-10-27 11:50:00,428.95,429.07,428.65,429.02,25018.0,419.7711,419.8885,419.4775,419.8396,25018.0
2023-10-27 12:00:00,428.8,428.8,427.94,428.47,18550.0,419.6243,419.6243,418.7827,419.3013,18550.0
2023-10-27 12:10:00,428.53,428.53,427.66,428.09,19961.0,419.3601,419.3601,418.5087,418.9295,19961.0
2023-10-27 12:20:00,428.04,428.04,427.17,427.55,18432.0,418.8805,418.8805,418.0292,418.401,18432.0
2023-10-27 12:30:00,427.41,427.73,427.22,427.68,14611.0,418.264,418.5772,418.0781,418.5283,14611.0
2023-10-27 12:40:00,427.71,427.89,427.2,427.26,16893.0,418.5576,418.7338,418.0585,418.1172,16893.0
2023-10-27 12:50:00,427.34,427.34,426.82,426.91,19376.0,418.1955,418.1955,417.6867,417.7747,19376.0
2023-10-27 13:00:00,426.86,427.22,425.92,425.97,17667.0,417.7258,418.0781,416.8059,416.8548,17667.0
2023-10-27 13:10:00,425.94,426.18,425.0,425.36,72489.0,416.8255,417.0603,415.9056,416.2579,72489.0
2023-10-27 13:20:00,425.28,425.91,425.05,425.51,10277.0,416.1796,416.7961,415.9545,416.4047,10277.0
2023-10-27 13:30:00,425.38,425.48,425.09,425.27,8099.0,416.2775,416.3753,415.9937,416.1698,8099.0
2023-10-27 13:40:00,425.03,425.73,424.94,425.17,10836.0,415.935,416.62,415.8469,416.072,10836.0
2023-10-27 13:50:00,425.21,425.52,424.94,425.27,9253.0,416.1111,416.4145,415.8469,416.1698,9253.0
2023-10-27 14:00:00,425.2,425.4,424.5,424.93,22489.0,416.1013,416.297,415.4163,415.8371,22489.0
2023-10-27 14:10:00,425.06,425.7,424.82,425.16,14034.0,415.9643,416.5906,415.7295,416.0622,14034.0
2023-10-27 14:20:00,425.02,425.06,424.52,424.59,16027.0,415.9252,415.9643,415.4359,415.5044,16027.0
2023-10-27 14:30:00,424.61,425.59,424.44,425.47,17140.0,415.5239,416.483,415.3576,416.3655,17140.0
2023-10-27 14:40:00,425.55,425.84,425.07,425.08,19521.0,416.4438,416.7276,415.9741,415.9839,19521.0
2023-10-27 14:50:00,425.12,425.14,424.22,424.42,16974.0,416.023,416.0426,415.1423,415.338,16974.0
2023-10-27 15:00:00,424.44,425.03,424.44,424.67,18601.0,415.3576,415.935,415.3576,415.5827,18601.0
2023-10-27 15:10:00,424.66,424.98,424.43,424.63,42575.0,415.5729,415.886,415.3478,415.5435,42575.0
2023-10-27 15:20:00,424.64,425.26,424.4,425.15,47688.0,415.5533,416.16,415.3184,416.0524,47688.0
2023-10-27 15:30:00,425.43,425.7,424.62,424.68,34344.0,416.3264,416.5906,415.5337,415.5924,34344.0
2023-10-27 15:40:00,424.63,424.96,424.5,424.92,36416.0,415.5435,415.8665,415.4163,415.8273,36416.0
2023-10-27 15:50:00,424.9,425.34,424.5,425.17,65245.0,415.8077,416.2383,415.4163,416.072,65245.0
2023-10-30 09:30:00,428.41,431.23,428.41,429.66,52078.0,419.2426,422.0023,419.2426,420.4659,52078.0
2023-10-30 09:40:00,429.79,429.89,428.16,428.33,32043.0,420.5931,420.691,418.998,419.1643,32043.0
2023-10-30 09:50:00,428.31,428.34,427.14,427.58,13995.0,419.1448,419.1741,417.9998,418.4304,13995.0
2023-10-30 10:00:00,427.41,427.85,426.75,426.84,19704.0,418.264,418.6946,417.6182,417.7062,19704.0
2023-10-30 10:10:00,426.75,426.86,425.85,426.13,6948.0,417.6182,417.7258,416.7374,417.0114,6948.0
2023-10-30 10:20:00,425.9,425.9,425.09,425.64,18124.0,416.7863,416.7863,415.9937,416.5319,18124.0
2023-10-30 10:30:00,425.65,425.65,425.05,425.16,23807.0,416.5417,416.5417,415.9545,416.0622,23807.0
2023-10-30 10:40:00,424.97,425.56,424.9,425.22,39129.0,415.8762,416.4536,415.8077,416.1209,39129.0
2023-10-30 10:50:00,425.39,425.93,425.13,425.77,11924.0,416.2873,416.8157,416.0328,416.6591,11924.0
2023-10-30 11:00:00,425.93,426.86,425.92,426.75,12943.0,416.8157,417.7258,416.8059,417.6182,12943.0
2023-10-30 11:10:00,426.84,427.04,426.35,426.35,6881.0,417.7062,417.9019,417.2267,417.2267,6881.0
2023-10-30 11:20:00,426.27,426.44,425.75,426.44,29154.0,417.1484,417.3148,416.6396,417.3148,29154.0
2023-10-30 11:30:00,426.52,427.31,426.44,426.63,32103.0,417.3931,418.1662,417.3148,417.5007,32103.0
2023-10-30 11:40:00,426.63,426.84,426.5,426.5,20238.0,417.5007,417.7062,417.3735,417.3735,20238.0
2023-10-30 11:50:00,426.46,427.03,426.46,427.01,8636.0,417.3344,417.8922,417.3344,417.8726,8636.0
2023-10-30 12:00:00,426.97,427.25,426.78,426.78,5406.0,417.8334,418.1075,417.6475,417.6475,5406.0
2023-10-30 12:10:00,426.95,427.23,426.6,426.79,19638.0,417.8139,418.0879,417.4714,417.6573,19638.0
2023-10-30 12:20:00,426.87,426.91,426.59,426.82,4737.0,417.7356,417.7747,417.4616,417.6867,4737.0
2023-10-30 12:30:00,426.87,427.21,426.58,426.7,14056.0,417.7356,418.0683,417.4518,417.5692,14056.0
2023-10-30 12:40:00,426.55,426.64,425.71,426.13,13021.0,417.4224,417.5105,416.6004,417.0114,13021.0
2023-10-30 12:50:00,426.3,426.43,426.01,426.24,11912.0,417.1778,417.305,416.894,417.1191,11912.0
2023-10-30 13:00:00,426.41,426.84,426.2,426.71,6786.0,417.2854,417.7062,417.0799,417.579,6786.0
2023-10-30 13:10:00,426.77,426.85,426.59,426.75,7298.0,417.6377,417.716,417.4616,417.6182,7298.0
2023-10-30 13:20:00,426.75,428.03,426.59,427.95,48665.0,417.6182,418.8708,417.4616,418.7925,48665.0
2023-10-30 13:30:00,428.05,428.33,427.7,428.11,18124.0,418.8903,419.1643,418.5478,418.949,18124.0
2023-10-30 13:40:00,428.02,428.39,427.83,428.28,5811.0,418.861,419.2231,418.675,419.1154,5811.0
2023-10-30 13:50:00,428.44,428.77,428.44,428.68,4596.0,419.272,419.5949,419.272,419.5069,4596.0
2023-10-30 14:00:00,428.68,428.71,428.26,428.35,12071.0,419.5069,419.5362,419.0958,419.1839,12071.0
2023-10-30 14:10:00,428.44,428.63,427.91,428.03,12826.0,419.272,419.4579,418.7533,418.8708,12826.0
2023-10-30 14:20:00,427.91,428.22,427.9,428.07,9346.0,418.7533,419.0567,418.7435,418.9099,9346.0
2023-10-30 14:30:00,428.14,428.98,428.12,428.79,9963.0,418.9784,419.8004,418.9588,419.6145,9963.0
2023-10-30 14:40:00,428.74,429.04,428.49,428.95,15194.0,419.5656,419.8591,419.3209,419.7711,15194.0
2023-10-30 14:50:00,428.98,428.98,428.38,428.52,6124.0,419.8004,419.8004,419.2133,419.3503,6124.0
2023-10-30 15:00:00,428.6,429.36,428.19,429.08,23614.0,419.4286,420.1723,419.0273,419.8983,23614.0
2023-10-30 15:10:00,429.08,429.55,429.08,429.48,6200.0,419.8983,420.3582,419.8983,420.2897,6200.0
2023-10-30 15:20:00,429.61,429.89,429.42,429.57,15135.0,420.417,420.691,420.231,420.3778,15135.0
2023-10-30 15:30:00,429.52,429.64,429.26,429.64,14648.0,420.3289,420.4463,420.0744,420.4463,14648.0
2023-10-30 15:40:00,429.46,429.46,428.86,428.9,12455.0,420.2702,420.2702,419.683,419.7221,12455.0
2023-10-30 15:50:00,428.76,428.93,428.44,428.57,74774.0,419.5851,419.7515,419.272,419.3992,74774.0
2023-10-31 09:30:00,429.66,430.94,429.37,429.37,50245.0,420.4659,421.7185,420.1821,420.1821,50245.0
2023-10-31 09:40:00,429.29,429.93,428.95,429.83,5432.0,420.1038,420.7301,419.7711,420.6322,5432.0
2023-10-31 09:50:00,429.44,429.86,428.97,429.51,9741.0,420.2506,420.6616,419.7906,420.3191,9741.0
2023-10-31 10:00:00,429.73,429.73,428.78,429.45,5889.0,420.5344,420.5344,419.6047,420.2604,5889.0
2023-10-31 10:10:00,429.7,431.32,429.7,430.75,44958.0,420.505,422.0904,420.505,421.5326,44958.0
2023-10-31 10:20:00,430.88,431.03,429.93,430.01,21491.0,421.6598,421.8066,420.7301,420.8084,21491.0
2023-10-31 10:30:00,430.13,430.48,429.4,429.7,30130.0,420.9258,421.2683,420.2114,420.505,30130.0
2023-10-31 10:40:00,429.57,430.49,429.57,430.37,19467.0,420.3778,421.2781,420.3778,421.1607,19467.0
2023-10-31 10:50:00,430.43,431.59,430.41,431.56,10089.0,421.2194,422.3546,421.1998,422.3252,10089.0
2023-10-31 11:00:00,431.72,431.89,431.46,431.89,4602.0,422.4818,422.6482,422.2274,422.6482,4602.0
2023-10-31 11:10:00,431.91,431.96,431.42,431.57,6151.0,422.6677,422.7167,422.1882,422.335,6151.0
2023-10-31 11:20:00,431.25,432.15,431.19,431.68,14804.0,422.0219,422.9026,421.9631,422.4427,14804.0
2023-10-31 11:30:00,431.73,432.3,431.66,431.93,6982.0,422.4916,423.0494,422.4231,422.6873,6982.0
2023-10-31 11:40:00,431.82,431.82,431.39,431.42,4615.0,422.5797,422.5797,422.1589,422.1882,4615.0
2023-10-31 11:50:00,431.71,432.35,431.45,432.35,4821.0,422.472,423.0983,422.2176,423.0983,4821.0
2023-10-31 12:00:00,432.57,432.6,432.27,432.5,2068.0,423.3136,423.343,423.02,423.2451,2068.0
2023-10-31 12:10:00,432.35,432.48,431.11,431.26,8503.0,423.0983,423.2255,421.8849,422.0316,8503.0
2023-10-31 12:20:00,431.27,431.73,431.04,431.63,6201.0,422.0414,422.4916,421.8164,422.3937,6201.0
2023-10-31 12:30:00,431.77,432.26,431.08,432.13,10124.0,422.5307,423.0102,421.8555,422.883,10124.0
2023-10-31 12:40:00,431.84,432.46,431.84,432.24,4643.0,422.5992,423.206,422.5992,422.9907,4643.0
2023-10-31 12:50:00,432.17,432.4,431.94,432.32,4024.0,422.9222,423.1472,422.6971,423.069,4024.0
2023-10-31 13:00:00,432.37,432.58,432.31,432.39,18138.0,423.1179,423.3234,423.0592,423.1375,18138.0
2023-10-31 13:10:00,432.43,432.43,431.68,432.17,15768.0,423.1766,423.1766,422.4427,422.9222,15768.0
2023-10-31 13:20:00,432.18,432.28,431.76,432.16,4916.0,422.932,423.0298,422.5209,422.9124,4916.0
2023-10-31 13:30:00,432.18,432.43,431.99,432.2,21922.0,422.932,423.1766,422.746,422.9515,21922.0
2023-10-31 13:40:00,432.23,432.55,432.11,432.16,12665.0,422.9809,423.294,422.8635,422.9124,12665.0
2023-10-31 13:50:00,432.07,432.57,432.07,432.52,8357.0,422.8243,423.3136,422.8243,423.2647,8357.0
2023-10-31 14:00:00,432.74,432.88,432.5,432.62,11022.0,423.48,423.617,423.2451,423.3625,11022.0
2023-10-31 14:10:00,432.58,432.7,432.18,432.18,13140.0,423.3234,423.4408,422.932,422.932,13140.0
2023-10-31 14:20:00,432.14,432.26,431.83,431.83,6237.0,422.8928,423.0102,422.5894,422.5894,6237.0
2023-10-31 14:30:00,431.84,432.06,431.73,431.86,5727.0,422.5992,422.8145,422.4916,422.6188,5727.0
2023-10-31 14:40:00,431.93,432.59,431.82,432.45,13889.0,422.6873,423.3332,422.5797,423.1962,13889.0
2023-10-31 14:50:00,432.5,433.08,432.5,432.96,15081.0,423.2451,423.8127,423.2451,423.6953,15081.0
2023-10-31 15:00:00,432.98,433.27,432.8,433.0,24216.0,423.7148,423.9986,423.5387,423.7344,24216.0
2023-10-31 15:10:00,433.07,433.15,432.87,433.1,13490.0,423.8029,423.8812,423.6072,423.8323,13490.0
2023-10-31 15:20:00,433.16,433.16,432.68,432.86,9572.0,423.891,423.891,423.4213,423.5974,9572.0
2023-10-31 15:30:00,432.81,432.81,432.27,432.42,15179.0,423.5485,423.5485,423.02,423.1668,15179.0
2023-10-31 15:40:00,432.32,432.63,432.22,432.58,15910.0,423.069,423.3723,422.9711,423.3234,15910.0
2023-10-31 15:50:00,432.55,432.7,432.09,432.45,74451.0,423.294,423.4408,422.8439,423.1962,74451.0
2023-11-01 09:30:00,431.94,432.3,429.07,429.29,61131.0,422.6971,423.0494,419.8885,420.1038,61131.0
2023-11-01 09:40:00,429.3,430.09,428.94,430.09,41362.0,420.1136,420.8867,419.7613,420.8867,41362.0
2023-11-01 09:50:00,430.08,430.92,429.96,430.81,20730.0,420.8769,421.6989,420.7595,421.5913,20730.0
2023-11-01 10:00:00,430.98,431.88,430.1,431.08,33905.0,421.7576,422.6384,420.8965,421.8555,33905.0
2023-11-01 10:10:00,431.06,431.85,430.82,431.8,46320.0,421.8359,422.609,421.6011,422.5601,46320.0
2023-11-01 10:20:00,431.87,432.69,431.87,432.69,31525.0,422.6286,423.431,422.6286,423.431,31525.0
2023-11-01 10:30:00,432.87,433.7,432.72,433.32,16403.0,423.6072,424.4194,423.4604,424.0476,16403.0
2023-11-01 10:40:00,433.44,433.71,433.07,433.08,23494.0,424.165,424.4292,423.8029,423.8127,23494.0
2023-11-01 10:50:00,433.0,433.18,432.68,432.85,14771.0,423.7344,423.9106,423.4213,423.5876,14771.0
2023-11-01 11:00:00,432.8,433.01,432.56,433.01,6447.0,423.5387,423.7442,423.3038,423.7442,6447.0
2023-11-01 11:10:00,432.89,432.89,431.62,432.01,25696.0,423.6268,423.6268,422.3839,422.7656,25696.0
2023-11-01 11:20:00,432.03,432.05,431.63,431.89,10273.0,422.7852,422.8047,422.3937,422.6482,10273.0
2023-11-01 11:30:00,431.86,432.18,431.84,432.18,3011.0,422.6188,422.932,422.5992,422.932,3011.0
2023-11-01 11:40:00,432.11,432.47,432.11,432.47,9622.0,422.8635,423.2158,422.8635,423.2158,9622.0
2023-11-01 11:50:00,432.43,432.9,432.31,432.67,14040.0,423.1766,423.6366,423.0592,423.4115,14040.0
2023-11-01 12:00:00,432.65,432.76,432.27,432.6,38988.0,423.3919,423.4995,423.02,423.343,38988.0
2023-11-01 12:10:00,432.58,432.72,431.74,432.04,15250.0,423.3234,423.4604,422.5014,422.795,15250.0
2023-11-01 12:20:00,432.06,432.25,431.91,432.06,18533.0,422.8145,423.0005,422.6677,422.8145,18533.0
2023-11-01 12:30:00,432.08,432.21,431.38,431.45,16644.0,422.8341,422.9613,422.1491,422.2176,16644.0
2023-11-01 12:40:00,431.3,431.3,430.76,431.1,18872.0,422.0708,422.0708,421.5423,421.8751,18872.0
2023-11-01 12:50:00,431.1,431.23,430.93,431.11,7137.0,421.8751,422.0023,421.7087,421.8849,7137.0
2023-11-01 13:00:00,431.12,431.14,430.69,430.93,5838.0,421.8946,421.9142,421.4738,421.7087,5838.0
2023-11-01 13:10:00,430.95,431.45,430.94,431.25,14564.0,421.7283,422.2176,421.7185,422.0219,14564.0
2023-11-01 13:20:00,431.21,431.28,430.37,430.82,21817.0,421.9827,422.0512,421.1607,421.6011,21817.0
2023-11-01 13:30:00,430.78,430.84,430.45,430.62,6472.0,421.5619,421.6206,421.239,421.4053,6472.0
2023-11-01 13:40:00,430.65,431.14,430.57,430.81,10552.0,421.4347,421.9142,421.3564,421.5913,10552.0
2023-11-01 13:50:00,430.82,431.23,430.8,431.22,4938.0,421.6011,422.0023,421.5815,421.9925,4938.0
2023-11-01 14:00:00,431.27,432.15,430.64,431.02,16085.0,422.0414,422.9026,421.4249,421.7968,16085.0
2023-11-01 14:10:00,431.02,431.13,430.04,430.82,39297.0,421.7968,421.9044,420.8378,421.6011,39297.0
2023-11-01 14:20:00,430.76,431.57,430.76,431.37,22277.0,421.5423,422.335,421.5423,422.1393,22277.0
2023-11-01 14:30:00,431.51,432.74,431.31,431.52,53900.0,422.2763,423.48,422.0806,422.2861,53900.0
2023-11-01 14:40:00,431.4,431.57,429.77,430.5,61050.0,422.1686,422.335,420.5735,421.2879,61050.0
2023-11-01 14:50:00,430.46,432.57,430.46,432.41,40963.0,421.2488,423.3136,421.2488,423.157,40963.0
2023-11-01 15:00:00,432.54,433.73,432.41,433.61,34726.0,423.2843,424.4488,423.157,424.3314,34726.0
2023-11-01 15:10:00,433.72,434.03,433.4,433.62,46760.0,424.439,424.7424,424.1259,424.3411,46760.0
2023-11-01 15:20:00,433.59,434.75,433.58,434.22,57956.0,424.3118,425.447,424.302,424.9283,57956.0
2023-11-01 15:30:00,434.13,434.82,433.93,434.77,39560.0,424.8402,425.5155,424.6445,425.4665,39560.0
2023-11-01 15:40:00,434.61,435.06,434.39,434.94,23150.0,425.31,425.7503,425.0947,425.6329,23150.0
2023-11-01 15:50:00,434.98,435.18,434.54,434.99,91097.0,425.672,425.8678,425.2415,425.6818,91097.0
2023-11-02 09:30:00,440.21,442.08,439.76,441.65,53162.0,430.7901,432.6201,430.3498,432.1993,53162.0
2023-11-02 09:40:00,441.5,441.51,439.72,440.14,42035.0,432.0525,432.0623,430.3106,430.7216,42035.0
2023-11-02 09:50:00,440.4,441.09,440.26,440.87,43235.0,430.9761,431.6513,430.8391,431.436,43235.0
2023-11-02 10:00:00,440.88,441.15,439.99,439.99,28953.0,431.4458,431.71,430.5748,430.5748,28953.0
2023-11-02 10:10:00,439.98,439.99,439.14,439.72,28840.0,430.565,430.5748,429.743,430.3106,28840.0
2023-11-02 10:20:00,439.94,440.6,439.82,440.38,13862.0,430.5259,431.1718,430.4085,430.9565,13862.0
2023-11-02 10:30:00,440.64,441.04,440.26,440.78,21598.0,431.2109,431.6024,430.8391,431.3479,21598.0
2023-11-02 10:40:00,440.9,441.11,440.67,441.0,32360.0,431.4654,431.6709,431.2403,431.5632,32360.0
2023-11-02 10:50:00,441.2,441.74,441.03,441.74,11481.0,431.7589,432.2874,431.5926,432.2874,11481.0
2023-11-02 11:00:00,441.72,441.97,441.54,441.77,11215.0,432.2678,432.5125,432.0917,432.3167,11215.0
2023-11-02 11:10:00,441.86,441.86,440.89,441.4,23633.0,432.4048,432.4048,431.4556,431.9547,23633.0
2023-11-02 11:20:00,441.4,441.4,441.17,441.29,4910.0,431.9547,431.9547,431.7296,431.847,4910.0
2023-11-02 11:30:00,441.12,441.46,440.92,441.34,8356.0,431.6807,432.0134,431.4849,431.8959,8356.0
2023-11-02 11:40:00,441.45,441.72,441.23,441.38,6344.0,432.0036,432.2678,431.7883,431.9351,6344.0
2023-11-02 11:50:00,441.43,441.48,440.92,440.92,5562.0,431.984,432.033,431.4849,431.4849,5562.0
2023-11-02 12:00:00,440.71,441.03,440.27,440.42,15401.0,431.2794,431.5926,430.8488,430.9956,15401.0
2023-11-02 12:10:00,440.32,440.54,440.17,440.49,3646.0,430.8978,431.1131,430.751,431.0641,3646.0
2023-11-02 12:20:00,440.47,440.68,440.15,440.27,3578.0,431.0446,431.2501,430.7314,430.8488,3578.0
2023-11-02 12:30:00,440.32,441.07,440.18,441.06,7081.0,430.8978,431.6317,430.7608,431.6219,7081.0
2023-11-02 12:40:00,441.1,441.52,441.06,441.52,12097.0,431.6611,432.0721,431.6219,432.0721,12097.0
2023-11-02 12:50:00,441.48,441.63,441.01,441.22,16258.0,432.033,432.1797,431.573,431.7785,16258.0
2023-11-02 13:00:00,441.25,441.76,441.17,441.74,19824.0,431.8079,432.307,431.7296,432.2874,19824.0
2023-11-02 13:10:00,441.94,442.35,441.89,442.16,14628.0,432.4831,432.8843,432.4342,432.6984,14628.0
2023-11-02 13:20:00,442.3,442.35,441.76,442.06,13422.0,432.8354,432.8843,432.307,432.6005,13422.0
2023-11-02 13:30:00,442.15,442.63,442.15,442.55,8682.0,432.6886,433.1583,432.6886,433.0801,8682.0
2023-11-02 13:40:00,442.55,442.76,442.45,442.75,8475.0,433.0801,433.2856,432.9822,433.2758,8475.0
2023-11-02 13:50:00,442.55,443.22,442.5,443.19,28095.0,433.0801,433.7357,433.0311,433.7064,28095.0
2023-11-02 14:00:00,443.17,443.23,442.9,442.98,15715.0,433.6868,433.7455,433.4226,433.5009,15715.0
2023-11-02 14:10:00,442.98,443.03,442.54,442.98,35939.0,433.5009,433.5498,433.0703,433.5009,35939.0
2023-11-02 14:20:00,442.97,443.21,442.83,443.1,4292.0,433.4911,433.7259,433.3541,433.6183,4292.0
2023-11-02 14:30:00,443.1,443.42,442.99,443.28,15113.0,433.6183,433.9314,433.5106,433.7944,15113.0
2023-11-02 14:40:00,443.35,443.56,443.23,443.43,16881.0,433.8629,434.0684,433.7455,433.9412,16881.0
2023-11-02 14:50:00,443.42,443.6,443.34,443.58,18893.0,433.9314,434.1076,433.8531,434.088,18893.0
2023-11-02 15:00:00,443.64,444.0,443.48,443.89,23986.0,434.1467,434.499,433.9902,434.3914,23986.0
2023-11-02 15:10:00,443.83,444.09,443.79,443.79,7654.0,434.3327,434.5871,434.2935,434.2935,7654.0
2023-11-02 15:20:00,443.81,443.88,443.62,443.81,4492.0,434.3131,434.3816,434.1272,434.3131,4492.0
2023-11-02 15:30:00,443.71,444.4,443.59,444.4,11380.0,434.2152,434.8905,434.0978,434.8905,11380.0
2023-11-02 15:40:00,444.38,444.38,443.88,444.04,13766.0,434.8709,434.8709,434.3816,434.5382,13766.0
2023-11-02 15:50:00,443.96,444.47,443.8,444.34,95147.0,434.4599,434.959,434.3033,434.8318,95147.0
2023-11-03 09:30:00,449.82,452.65,449.73,452.6,62415.0,440.1945,442.9639,440.1064,442.915,62415.0
2023-11-03 09:40:00,452.67,452.91,452.14,452.69,36300.0,442.9835,443.2184,442.4648,443.0031,36300.0
2023-11-03 09:50:00,452.84,454.11,452.71,453.85,27468.0,443.1499,444.3927,443.0226,444.1382,27468.0
2023-11-03 10:00:00,454.03,454.55,453.18,453.33,43817.0,444.3144,444.8233,443.4826,443.6294,43817.0
2023-11-03 10:10:00,453.19,453.62,453.03,453.41,13600.0,443.4924,443.9132,443.3358,443.7077,13600.0
2023-11-03 10:20:00,453.29,453.64,452.24,452.63,13284.0,443.5902,443.9327,442.5627,442.9444,13284.0
2023-11-03 10:30:00,452.4,452.48,451.79,451.84,11024.0,442.7193,442.7976,442.1223,442.1713,11024.0
2023-11-03 10:40:00,451.89,452.33,451.75,452.16,11435.0,442.2202,442.6508,442.0832,442.4844,11435.0
2023-11-03 10:50:00,452.08,452.16,451.37,451.96,22281.0,442.4061,442.4844,441.7113,442.2887,22281.0
2023-11-03 11:00:00,451.99,452.54,451.83,452.0,27068.0,442.3181,442.8563,442.1615,442.3278,27068.0
2023-11-03 11:10:00,451.87,452.5,451.46,452.44,10249.0,442.2006,442.8171,441.7994,442.7584,10249.0
2023-11-03 11:20:00,452.5,452.84,452.11,452.31,22353.0,442.8171,443.1499,442.4355,442.6312,22353.0
2023-11-03 11:30:00,452.44,453.26,452.39,453.26,44256.0,442.7584,443.5609,442.7095,443.5609,44256.0
2023-11-03 11:40:00,453.2,453.49,453.01,453.46,13039.0,443.5022,443.786,443.3162,443.7566,13039.0
2023-11-03 11:50:00,453.49,454.28,453.49,453.85,16731.0,443.786,444.559,443.786,444.1382,16731.0
2023-11-03 12:00:00,453.91,453.99,453.33,453.71,9804.0,444.197,444.2753,443.6294,444.0012,9804.0
2023-11-03 12:10:00,453.68,453.75,453.38,453.64,8015.0,443.9719,444.0404,443.6783,443.9327,8015.0
2023-11-03 12:20:00,453.66,453.81,453.3,453.68,19187.0,443.9523,444.0991,443.6,443.9719,19187.0
2023-11-03 12:30:00,453.72,453.94,453.61,453.67,9755.0,444.011,444.2263,443.9034,443.9621,9755.0
2023-11-03 12:40:00,453.84,453.84,453.43,453.56,8944.0,444.1285,444.1285,443.7272,443.8545,8944.0
2023-11-03 12:50:00,453.62,453.99,453.62,453.94,7553.0,443.9132,444.2753,443.9132,444.2263,7553.0
2023-11-03 13:00:00,453.89,454.17,453.85,453.94,17242.0,444.1774,444.4514,444.1382,444.2263,17242.0
2023-11-03 13:10:00,453.91,454.01,453.6,453.74,5964.0,444.197,444.2948,443.8936,444.0306,5964.0
2023-11-03 13:20:00,453.76,453.79,453.11,453.56,6474.0,444.0502,444.0795,443.4141,443.8545,6474.0
2023-11-03 13:30:00,453.68,453.76,453.53,453.53,3057.0,443.9719,444.0502,443.8251,443.8251,3057.0
2023-11-03 13:40:00,453.53,453.53,453.15,453.35,6127.0,443.8251,443.8251,443.4532,443.6489,6127.0
2023-11-03 13:50:00,453.43,454.01,453.35,453.86,11016.0,443.7272,444.2948,443.6489,444.148,11016.0
2023-11-03 14:00:00,453.86,454.03,453.58,453.93,15982.0,444.148,444.3144,443.874,444.2165,15982.0
2023-11-03 14:10:00,453.91,454.14,453.82,453.9,8635.0,444.197,444.422,444.1089,444.1872,8635.0
2023-11-03 14:20:00,453.95,454.56,453.93,454.54,10125.0,444.2361,444.8331,444.2165,444.8135,10125.0
2023-11-03 14:30:00,454.56,454.79,454.33,454.71,12072.0,444.8331,445.0581,444.608,444.9798,12072.0
2023-11-03 14:40:00,454.84,455.13,454.74,455.04,10962.0,445.1071,445.3909,445.0092,445.3028,10962.0
2023-11-03 14:50:00,455.06,455.31,455.05,455.24,7520.0,445.3224,445.567,445.3126,445.4985,7520.0
2023-11-03 15:00:00,455.21,455.21,454.66,454.69,26318.0,445.4691,445.4691,444.9309,444.9603,26318.0
2023-11-03 15:10:00,454.69,454.75,454.34,454.38,10818.0,444.9603,445.019,444.6178,444.6569,10818.0
2023-11-03 15:20:00,454.39,454.42,454.02,454.06,9704.0,444.6667,444.6961,444.3046,444.3438,9704.0
2023-11-03 15:30:00,454.06,454.07,453.66,453.72,23256.0,444.3438,444.3535,443.9523,444.011,23256.0
2023-11-03 15:40:00,453.74,453.78,453.02,453.15,52168.0,444.0306,444.0697,443.326,443.4532,52168.0
2023-11-03 15:50:00,453.17,453.24,452.75,452.96,93771.0,443.4728,443.5413,443.0618,443.2673,93771.0
2023-11-06 09:30:00,452.6,453.43,450.78,450.89,29044.0,442.915,443.7272,441.1339,441.2416,29044.0
2023-11-06 09:40:00,450.85,450.85,449.4,450.07,27752.0,441.2024,441.2024,439.7835,440.4391,27752.0
2023-11-06 09:50:00,450.32,450.41,449.25,449.72,5639.0,440.6838,440.7719,439.6367,440.0966,5639.0
2023-11-06 10:00:00,450.0,450.06,449.28,449.49,17070.0,440.3706,440.4294,439.666,439.8715,17070.0
2023-11-06 10:10:00,449.48,449.48,448.33,449.06,50404.0,439.8618,439.8618,438.7364,439.4507,50404.0
2023-11-06 10:20:00,449.07,449.61,448.88,448.97,21121.0,439.4605,439.989,439.2746,439.3627,21121.0
2023-11-06 10:30:00,448.91,449.5,448.79,449.4,5622.0,439.304,439.8813,439.1865,439.7835,5622.0
2023-11-06 10:40:00,449.57,449.7,449.04,449.05,13284.0,439.9498,440.0771,439.4312,439.441,13284.0
2023-11-06 10:50:00,448.9,449.36,448.9,449.27,5913.0,439.2942,439.7443,439.2942,439.6563,5913.0
2023-11-06 11:00:00,449.22,449.7,448.8,449.54,13594.0,439.6073,440.0771,439.1963,439.9205,13594.0
2023-11-06 11:10:00,449.52,449.64,449.17,449.58,13170.0,439.9009,440.0183,439.5584,439.9596,13170.0
2023-11-06 11:20:00,449.34,449.34,448.71,449.18,10165.0,439.7248,439.7248,439.1082,439.5682,10165.0
2023-11-06 11:30:00,448.9,449.03,448.65,448.83,5993.0,439.2942,439.4214,439.0495,439.2257,5993.0
2023-11-06 11:40:00,448.83,448.99,448.71,448.89,5800.0,439.2257,439.3822,439.1082,439.2844,5800.0
2023-11-06 11:50:00,449.01,449.63,448.92,449.51,4746.0,439.4018,440.0086,439.3137,439.8911,4746.0
2023-11-06 12:00:00,449.59,449.8,449.01,449.07,5968.0,439.9694,440.1749,439.4018,439.4605,5968.0
2023-11-06 12:10:00,449.14,449.34,448.96,449.21,13251.0,439.529,439.7248,439.3529,439.5975,13251.0
2023-11-06 12:20:00,449.22,449.24,448.6,448.61,10561.0,439.6073,439.6269,439.0006,439.0104,10561.0
2023-11-06 12:30:00,448.81,448.9,448.56,448.74,8741.0,439.2061,439.2942,438.9614,439.1376,8741.0
2023-11-06 12:40:00,448.75,448.75,448.51,448.59,9329.0,439.1474,439.1474,438.9125,438.9908,9329.0
2023-11-06 12:50:00,448.52,448.63,448.24,448.59,8634.0,438.9223,439.03,438.6483,438.9908,8634.0
2023-11-06 13:00:00,448.57,448.65,447.98,448.16,13317.0,438.9712,439.0495,438.3939,438.57,13317.0
2023-11-06 13:10:00,448.1,448.17,447.45,447.45,11332.0,438.5113,438.5798,437.8752,437.8752,11332.0
2023-11-06 13:20:00,447.44,447.64,446.88,447.64,11870.0,437.8654,438.0611,437.3174,438.0611,11870.0
2023-11-06 13:30:00,447.66,448.22,447.47,448.03,5576.0,438.0807,438.6287,437.8948,438.4428,5576.0
2023-11-06 13:40:00,448.02,448.06,447.87,447.87,6336.0,438.433,438.4721,438.2862,438.2862,6336.0
2023-11-06 13:50:00,447.65,447.74,447.42,447.7,5190.0,438.0709,438.159,437.8458,438.1199,5190.0
2023-11-06 14:00:00,447.88,448.01,447.29,447.32,16062.0,438.296,438.4232,437.7186,437.748,16062.0
2023-11-06 14:10:00,447.27,447.53,447.21,447.45,10258.0,437.6991,437.9535,437.6403,437.8752,10258.0
2023-11-06 14:20:00,447.52,447.52,447.29,447.47,2113.0,437.9437,437.9437,437.7186,437.8948,2113.0
2023-11-06 14:30:00,447.64,448.02,447.63,447.87,9017.0,438.0611,438.433,438.0513,438.2862,9017.0
2023-11-06 14:40:00,447.87,448.67,447.87,448.46,11628.0,438.2862,439.0691,438.2862,438.8636,11628.0
2023-11-06 14:50:00,448.46,448.81,448.46,448.77,3325.0,438.8636,439.2061,438.8636,439.167,3325.0
2023-11-06 15:00:00,448.8,448.87,448.43,448.58,11375.0,439.1963,439.2648,438.8342,438.981,11375.0
2023-11-06 15:10:00,448.61,448.76,448.51,448.59,7728.0,439.0104,439.1572,438.9125,438.9908,7728.0
2023-11-06 15:20:00,448.57,448.62,448.12,448.4,7609.0,438.9712,439.0202,438.5309,438.8049,7609.0
2023-11-06 15:30:00,448.36,448.59,448.18,448.37,5165.0,438.7657,438.9908,438.5896,438.7755,5165.0
2023-11-06 15:40:00,448.5,448.54,448.01,448.24,9703.0,438.9027,438.9419,438.4232,438.6483,9703.0
2023-11-06 15:50:00,448.17,448.87,448.17,448.62,98204.0,438.5798,439.2648,438.5798,439.0202,98204.0
2023-11-07 09:30:00,447.41,447.47,445.54,445.55,41840.0,437.8361,437.8948,436.0061,436.0159,41840.0
2023-11-07 09:40:00,445.46,446.19,444.96,445.78,35625.0,435.9278,436.6422,435.4385,436.2409,35625.0
2023-11-07 09:50:00,445.53,446.99,445.53,446.99,11978.0,435.9963,437.425,435.9963,437.425,11978.0
2023-11-07 10:00:00,447.17,447.75,446.75,446.93,20150.0,437.6012,438.1688,437.1902,437.3663,20150.0
2023-11-07 10:10:00,446.69,447.31,446.66,447.03,22146.0,437.1315,437.7382,437.1021,437.4642,22146.0
2023-11-07 10:20:00,447.21,448.02,447.06,447.77,10785.0,437.6403,438.433,437.4935,438.1884,10785.0
2023-11-07 10:30:00,447.7,448.29,447.44,448.29,9546.0,438.1199,438.6972,437.8654,438.6972,9546.0
2023-11-07 10:40:00,448.34,448.56,448.1,448.56,6578.0,438.7462,438.9614,438.5113,438.9614,6578.0
2023-11-07 10:50:00,448.49,448.65,447.9,448.12,8159.0,438.8929,439.0495,438.3156,438.5309,8159.0
2023-11-07 11:00:00,448.02,448.06,447.44,447.47,10058.0,438.433,438.4721,437.8654,437.8948,10058.0
2023-11-07 11:10:00,447.41,447.87,447.41,447.62,12731.0,437.8361,438.2862,437.8361,438.0416,12731.0
2023-11-07 11:20:00,447.56,447.75,447.07,447.2,10306.0,437.9828,438.1688,437.5033,437.6306,10306.0
2023-11-07 11:30:00,447.24,447.9,447.23,447.65,4612.0,437.6697,438.3156,437.6599,438.0709,4612.0
2023-11-07 11:40:00,447.7,447.82,447.22,447.3,4126.0,438.1199,438.2373,437.6501,437.7284,4126.0
2023-11-07 11:50:00,447.38,447.61,447.26,447.6,2984.0,437.8067,438.0318,437.6893,438.022,2984.0
2023-11-07 12:00:00,447.37,447.37,446.81,447.19,5627.0,437.7969,437.7969,437.2489,437.6208,5627.0
2023-11-07 12:10:00,446.85,446.96,446.5,446.79,6985.0,437.288,437.3957,436.9455,437.2293,6985.0
2023-11-07 12:20:00,446.61,446.93,446.47,446.73,5951.0,437.0532,437.3663,436.9162,437.1706,5951.0
2023-11-07 12:30:00,446.24,446.85,446.1,446.51,14609.0,436.6911,437.288,436.5541,436.9553,14609.0
2023-11-07 12:40:00,446.55,446.65,446.42,446.47,3123.0,436.9945,437.0923,436.8672,436.9162,3123.0
2023-11-07 12:50:00,446.43,446.71,446.23,446.71,7683.0,436.877,437.151,436.6813,437.151,7683.0
2023-11-07 13:00:00,446.93,447.09,446.8,447.09,3453.0,437.3663,437.5229,437.2391,437.5229,3453.0
2023-11-07 13:10:00,447.12,447.25,447.01,447.25,3733.0,437.5523,437.6795,437.4446,437.6795,3733.0
2023-11-07 13:20:00,447.22,447.3,446.87,446.98,5046.0,437.6501,437.7284,437.3076,437.4153,5046.0
2023-11-07 13:30:00,446.98,447.28,446.96,447.24,8310.0,437.4153,437.7088,437.3957,437.6697,8310.0
2023-11-07 13:40:00,447.3,447.54,447.07,447.46,11328.0,437.7284,437.9633,437.5033,437.885,11328.0
2023-11-07 13:50:00,447.36,447.56,446.84,447.11,17451.0,437.7871,437.9828,437.2783,437.5425,17451.0
2023-11-07 14:00:00,447.14,447.44,447.03,447.21,4137.0,437.5718,437.8654,437.4642,437.6403,4137.0
2023-11-07 14:10:00,447.28,447.34,447.13,447.16,4498.0,437.7088,437.7676,437.562,437.5914,4498.0
2023-11-07 14:20:00,447.37,447.47,447.21,447.28,3894.0,437.7969,437.8948,437.6403,437.7088,3894.0
2023-11-07 14:30:00,447.33,447.41,447.03,447.04,4869.0,437.7578,437.8361,437.4642,437.474,4869.0
2023-11-07 14:40:00,447.17,447.43,446.9,447.15,8003.0,437.6012,437.8556,437.337,437.5816,8003.0
2023-11-07 14:50:00,447.27,447.3,447.06,447.26,9169.0,437.6991,437.7284,437.4935,437.6893,9169.0
2023-11-07 15:00:00,447.47,447.56,447.17,447.23,6315.0,437.8948,437.9828,437.6012,437.6599,6315.0
2023-11-07 15:10:00,447.27,447.51,447.0,447.35,6810.0,437.6991,437.9339,437.4348,437.7773,6810.0
2023-11-07 15:20:00,447.3,447.66,447.17,447.52,11807.0,437.7284,438.0807,437.6012,437.9437,11807.0
2023-11-07 15:30:00,447.53,447.88,447.51,447.78,17566.0,437.9535,438.296,437.9339,438.1981,17566.0
2023-11-07 15:40:00,447.85,448.12,447.75,447.87,10711.0,438.2666,438.5309,438.1688,438.2862,10711.0
2023-11-07 15:50:00,447.83,447.83,446.84,447.4,101009.0,438.2471,438.2471,437.2783,437.8263,101009.0
2023-11-08 09:30:00,447.48,447.71,446.54,447.27,21493.0,437.9046,438.1296,436.9847,437.6991,21493.0
2023-11-08 09:40:00,447.48,448.85,447.09,448.32,12877.0,437.9046,439.2452,437.5229,438.7266,12877.0
2023-11-08 09:50:00,448.7,449.52,448.42,448.73,10451.0,439.0985,439.9009,438.8244,439.1278,10451.0
2023-11-08 10:00:00,448.78,448.78,447.6,448.12,28259.0,439.1767,439.1767,438.022,438.5309,28259.0
2023-11-08 10:10:00,448.08,448.09,447.14,447.48,22452.0,438.4917,438.5015,437.5718,437.9046,22452.0
2023-11-08 10:20:00,447.29,447.33,446.52,446.7,13275.0,437.7186,437.7578,436.9651,437.1412,13275.0
2023-11-08 10:30:00,446.7,446.99,446.43,446.5,5172.0,437.1412,437.425,436.877,436.9455,5172.0
2023-11-08 10:40:00,446.52,446.77,446.07,446.48,18342.0,436.9651,437.2098,436.5247,436.926,18342.0
2023-11-08 10:50:00,446.08,446.3,446.05,446.11,3282.0,436.5345,436.7498,436.5052,436.5639,3282.0
2023-11-08 11:00:00,445.99,446.24,445.69,445.69,8993.0,436.4464,436.6911,436.1529,436.1529,8993.0
2023-11-08 11:10:00,445.91,446.44,445.91,446.3,8547.0,436.3682,436.8868,436.3682,436.7498,8547.0
2023-11-08 11:20:00,446.31,446.38,445.77,446.16,4725.0,436.7596,436.8281,436.2312,436.6128,4725.0
2023-11-08 11:30:00,446.1,446.5,445.94,446.15,40408.0,436.5541,436.9455,436.3975,436.603,40408.0
2023-11-08 11:40:00,446.1,446.81,446.06,446.5,14337.0,436.5541,437.2489,436.5149,436.9455,14337.0
2023-11-08 11:50:00,446.34,446.35,445.67,445.68,17716.0,436.789,436.7987,436.1333,436.1431,17716.0
2023-11-08 12:00:00,445.81,445.81,444.49,444.82,9873.0,436.2703,436.2703,434.9785,435.3015,9873.0
2023-11-08 12:10:00,444.81,445.18,444.81,445.02,5724.0,435.2917,435.6538,435.2917,435.4972,5724.0
2023-11-08 12:20:00,445.25,445.25,444.96,445.09,1332.0,435.7223,435.7223,435.4385,435.5657,1332.0
2023-11-08 12:30:00,444.99,445.02,444.71,445.01,3101.0,435.4678,435.4972,435.1938,435.4874,3101.0
2023-11-08 12:40:00,444.99,445.02,444.74,444.94,16993.0,435.4678,435.4972,435.2232,435.4189,16993.0
2023-11-08 12:50:00,444.68,445.03,444.68,445.03,981.0,435.1645,435.507,435.1645,435.507,981.0
2023-11-08 13:00:00,445.17,445.91,445.17,445.58,13504.0,435.644,436.3682,435.644,436.0452,13504.0
2023-11-08 13:10:00,445.55,445.55,444.78,444.85,7841.0,436.0159,436.0159,435.2623,435.3308,7841.0
2023-11-08 13:20:00,444.86,445.39,444.76,445.37,1703.0,435.3406,435.8593,435.2428,435.8397,1703.0
2023-11-08 13:30:00,445.46,445.71,445.34,445.57,9053.0,435.9278,436.1724,435.8104,436.0354,9053.0
2023-11-08 13:40:00,445.65,445.88,445.53,445.65,3093.0,436.1137,436.3388,435.9963,436.1137,3093.0
2023-11-08 13:50:00,445.83,445.83,445.57,445.65,2370.0,436.2899,436.2899,436.0354,436.1137,2370.0
2023-11-08 14:00:00,445.71,446.13,445.63,445.94,3614.0,436.1724,436.5834,436.0941,436.3975,3614.0
2023-11-08 14:10:00,446.01,446.01,445.7,445.91,2156.0,436.466,436.466,436.1626,436.3682,2156.0
2023-11-08 14:20:00,445.84,445.84,445.61,445.78,3282.0,436.2997,436.2997,436.0746,436.2409,3282.0
2023-11-08 14:30:00,445.9,445.9,445.49,445.78,6535.0,436.3584,436.3584,435.9571,436.2409,6535.0
2023-11-08 14:40:00,445.6,445.84,445.49,445.65,3609.0,436.0648,436.2997,435.9571,436.1137,3609.0
2023-11-08 14:50:00,445.55,445.81,445.5,445.52,2200.0,436.0159,436.2703,435.9669,435.9865,2200.0
2023-11-08 15:00:00,445.61,445.7,445.49,445.51,3050.0,436.0746,436.1626,435.9571,435.9767,3050.0
2023-11-08 15:10:00,445.45,445.71,445.24,445.48,7825.0,435.918,436.1724,435.7125,435.9474,7825.0
2023-11-08 15:20:00,445.47,445.58,445.3,445.31,7699.0,435.9376,436.0452,435.7712,435.781,7699.0
2023-11-08 15:30:00,445.26,445.34,444.84,445.28,14632.0,435.7321,435.8104,435.3211,435.7516,14632.0
2023-11-08 15:40:00,445.23,445.98,445.22,445.36,12626.0,435.7027,436.4367,435.6929,435.8299,12626.0
2023-11-08 15:50:00,445.34,445.66,445.13,445.36,117981.0,435.8104,436.1235,435.6048,435.8299,117981.0
2023-11-09 09:30:00,447.47,447.47,445.15,445.22,22117.0,437.8948,437.8948,435.6244,435.6929,22117.0
2023-11-09 09:40:00,445.13,446.84,445.1,445.15,39159.0,435.6048,437.2783,435.5755,435.6244,39159.0
2023-11-09 09:50:00,445.34,446.24,445.21,446.07,17702.0,435.8104,436.6911,435.6831,436.5247,17702.0
2023-11-09 10:00:00,446.47,446.6,444.98,445.58,39877.0,436.9162,437.0434,435.4581,436.0452,39877.0
2023-11-09 10:10:00,445.48,445.73,445.21,445.21,8554.0,435.9474,436.192,435.6831,435.6831,8554.0
2023-11-09 10:20:00,445.16,445.32,444.84,445.25,13153.0,435.6342,435.7908,435.3211,435.7223,13153.0
2023-11-09 10:30:00,445.23,445.25,444.64,444.64,8426.0,435.7027,435.7223,435.1253,435.1253,8426.0
2023-11-09 10:40:00,444.46,444.86,444.2,444.62,22887.0,434.9492,435.3406,434.6947,435.1058,22887.0
2023-11-09 10:50:00,444.83,445.35,444.83,445.22,12185.0,435.3113,435.8201,435.3113,435.6929,12185.0
2023-11-09 11:00:00,445.28,445.7,445.07,445.54,8778.0,435.7516,436.1626,435.5461,436.0061,8778.0
2023-11-09 11:10:00,445.56,445.84,445.4,445.46,6611.0,436.0256,436.2997,435.8691,435.9278,6611.0
2023-11-09 11:20:00,445.45,445.47,445.24,445.32,4243.0,435.918,435.9376,435.7125,435.7908,4243.0
2023-11-09 11:30:00,445.23,445.58,444.85,445.08,25278.0,435.7027,436.0452,435.3308,435.5559,25278.0
2023-11-09 11:40:00,444.99,445.68,444.92,445.46,11916.0,435.4678,436.1431,435.3993,435.9278,11916.0
2023-11-09 11:50:00,445.52,445.58,445.09,445.41,5631.0,435.9865,436.0452,435.5657,435.8789,5631.0
2023-11-09 12:00:00,445.5,445.91,445.39,445.75,7418.0,435.9669,436.3682,435.8593,436.2116,7418.0
2023-11-09 12:10:00,445.65,445.73,445.11,445.19,4574.0,436.1137,436.192,435.5853,435.6636,4574.0
2023-11-09 12:20:00,445.22,445.54,445.15,445.18,2802.0,435.6929,436.0061,435.6244,435.6538,2802.0
2023-11-09 12:30:00,445.51,445.59,445.26,445.31,2393.0,435.9767,436.055,435.7321,435.781,2393.0
2023-11-09 12:40:00,445.26,445.74,445.26,445.68,4166.0,435.7321,436.2018,435.7321,436.1431,4166.0
2023-11-09 12:50:00,445.71,445.95,445.63,445.72,3850.0,436.1724,436.4073,436.0941,436.1822,3850.0
2023-11-09 13:00:00,445.52,445.55,442.68,442.84,43372.0,435.9865,436.0159,433.2073,433.3638,43372.0
2023-11-09 13:10:00,442.97,444.78,442.97,443.76,22170.0,433.4911,435.2623,433.4911,434.2642,22170.0
2023-11-09 13:20:00,443.59,444.04,443.57,443.62,2791.0,434.0978,434.5382,434.0782,434.1272,2791.0
2023-11-09 13:30:00,443.31,443.56,442.97,442.98,5063.0,433.8238,434.0684,433.4911,433.5009,5063.0
2023-11-09 13:40:00,442.81,442.95,442.56,442.56,4163.0,433.3345,433.4715,433.0898,433.0898,4163.0
2023-11-09 13:50:00,442.74,442.81,442.01,442.21,5033.0,433.266,433.3345,432.5516,432.7473,5033.0
2023-11-09 14:00:00,442.23,442.23,440.79,441.4,19815.0,432.7669,432.7669,431.3577,431.9547,19815.0
2023-11-09 14:10:00,441.31,441.47,440.53,440.71,7154.0,431.8666,432.0232,431.1033,431.2794,7154.0
2023-11-09 14:20:00,440.78,441.78,440.72,441.45,10530.0,431.3479,432.3265,431.2892,432.0036,10530.0
2023-11-09 14:30:00,441.36,441.73,440.65,440.95,10473.0,431.9155,432.2776,431.2207,431.5143,10473.0
2023-11-09 14:40:00,440.9,440.9,440.29,440.78,10018.0,431.4654,431.4654,430.8684,431.3479,10018.0
2023-11-09 14:50:00,440.75,440.75,440.21,440.37,4854.0,431.3186,431.3186,430.7901,430.9467,4854.0
2023-11-09 15:00:00,440.39,440.77,440.05,440.75,11706.0,430.9663,431.3381,430.6336,431.3186,11706.0
2023-11-09 15:10:00,440.83,440.97,440.66,440.8,10521.0,431.3969,431.5339,431.2305,431.3675,10521.0
2023-11-09 15:20:00,440.87,440.89,440.29,440.35,14450.0,431.436,431.4556,430.8684,430.9271,14450.0
2023-11-09 15:30:00,440.39,440.66,439.81,439.81,11857.0,430.9663,431.2305,430.3987,430.3987,11857.0
2023-11-09 15:40:00,439.95,440.38,439.89,440.09,13675.0,430.5357,430.9565,430.477,430.6727,13675.0
2023-11-09 15:50:00,440.14,440.7,440.11,440.54,100481.0,430.7216,431.2696,430.6923,431.1131,100481.0
2023-11-10 09:30:00,442.57,442.76,440.29,441.6,31066.0,433.0996,433.2856,430.8684,432.1504,31066.0
2023-11-10 09:40:00,441.72,443.17,441.52,443.17,8135.0,432.2678,433.6868,432.0721,433.6868,8135.0
2023-11-10 09:50:00,442.6,442.75,441.93,442.25,29302.0,433.129,433.2758,432.4733,432.7865,29302.0
2023-11-10 10:00:00,442.21,442.43,441.58,441.78,26693.0,432.7473,432.9626,432.1308,432.3265,26693.0
2023-11-10 10:10:00,441.61,442.31,441.3,441.55,9943.0,432.1602,432.8452,431.8568,432.1015,9943.0
2023-11-10 10:20:00,441.53,442.07,440.87,440.94,9435.0,432.0819,432.6103,431.436,431.5045,9435.0
2023-11-10 10:30:00,440.84,441.2,440.74,440.78,6475.0,431.4066,431.7589,431.3088,431.3479,6475.0
2023-11-10 10:40:00,440.72,441.24,440.32,440.85,6206.0,431.2892,431.7981,430.8978,431.4164,6206.0
2023-11-10 10:50:00,440.93,441.07,440.76,441.01,2575.0,431.4947,431.6317,431.3284,431.573,2575.0
2023-11-10 11:00:00,441.01,442.14,440.98,441.89,14169.0,431.573,432.6788,431.5436,432.4342,14169.0
2023-11-10 11:10:00,441.78,442.37,441.78,442.16,3256.0,432.3265,432.9039,432.3265,432.6984,3256.0
2023-11-10 11:20:00,442.15,442.29,441.92,442.08,3628.0,432.6886,432.8256,432.4635,432.6201,3628.0
2023-11-10 11:30:00,442.06,442.06,441.43,441.74,3690.0,432.6005,432.6005,431.984,432.2874,3690.0
2023-11-10 11:40:00,441.72,442.08,441.72,441.75,915.0,432.2678,432.6201,432.2678,432.2972,915.0
2023-11-10 11:50:00,441.83,442.11,441.82,441.89,2738.0,432.3755,432.6495,432.3657,432.4342,2738.0
2023-11-10 12:00:00,441.94,442.54,441.9,442.46,11226.0,432.4831,433.0703,432.444,432.992,11226.0
2023-11-10 12:10:00,442.65,442.65,442.12,442.24,7524.0,433.1779,433.1779,432.6593,432.7767,7524.0
2023-11-10 12:20:00,442.4,442.61,442.25,442.51,2865.0,432.9333,433.1388,432.7865,433.0409,2865.0
2023-11-10 12:30:00,442.64,443.81,442.63,443.57,3300.0,433.1681,434.3131,433.1583,434.0782,3300.0
2023-11-10 12:40:00,443.69,443.8,443.46,443.7,7496.0,434.1957,434.3033,433.9706,434.2054,7496.0
2023-11-10 12:50:00,443.71,444.38,443.71,444.08,10144.0,434.2152,434.8709,434.2152,434.5773,10144.0
2023-11-10 13:00:00,444.1,444.48,444.01,444.02,9170.0,434.5969,434.9688,434.5088,434.5186,9170.0
2023-11-10 13:10:00,443.95,444.0,443.62,443.75,10488.0,434.4501,434.499,434.1272,434.2544,10488.0
2023-11-10 13:20:00,443.9,444.99,443.9,444.67,8854.0,434.4012,435.4678,434.4012,435.1547,8854.0
2023-11-10 13:30:00,444.76,445.09,444.75,444.89,19931.0,435.2428,435.5657,435.233,435.37,19931.0
2023-11-10 13:40:00,444.95,445.15,444.92,444.92,10908.0,435.4287,435.6244,435.3993,435.3993,10908.0
2023-11-10 13:50:00,445.02,445.14,444.85,445.14,4973.0,435.4972,435.6146,435.3308,435.6146,4973.0
2023-11-10 14:00:00,445.03,445.44,445.02,445.44,5813.0,435.507,435.9082,435.4972,435.9082,5813.0
2023-11-10 14:10:00,445.53,446.11,445.53,445.71,7147.0,435.9963,436.5639,435.9963,436.1724,7147.0
2023-11-10 14:20:00,445.8,446.11,445.71,445.82,5487.0,436.2605,436.5639,436.1724,436.2801,5487.0
2023-11-10 14:30:00,445.83,445.85,445.53,445.64,7464.0,436.2899,436.3094,435.9963,436.1039,7464.0
2023-11-10 14:40:00,445.57,445.74,445.56,445.68,13769.0,436.0354,436.2018,436.0256,436.1431,13769.0
2023-11-10 14:50:00,445.68,445.89,445.45,445.47,11054.0,436.1431,436.3486,435.918,435.9376,11054.0
2023-11-10 15:00:00,445.46,445.59,445.32,445.55,5970.0,435.9278,436.055,435.7908,436.0159,5970.0
2023-11-10 15:10:00,445.52,445.68,445.13,445.68,8464.0,435.9865,436.1431,435.6048,436.1431,8464.0
2023-11-10 15:20:00,445.75,445.76,445.42,445.76,5506.0,436.2116,436.2214,435.8886,436.2214,5506.0
2023-11-10 15:30:00,445.98,445.99,445.7,445.72,11213.0,436.4367,436.4464,436.1626,436.1822,11213.0
2023-11-10 15:40:00,445.59,445.99,445.59,445.72,10759.0,436.055,436.4464,436.055,436.1822,10759.0
2023-11-10 15:50:00,445.97,446.11,445.73,446.02,79994.0,436.4269,436.5639,436.192,436.4758,79994.0
2023-11-13 09:30:00,444.39,445.33,443.3,444.37,50506.0,434.8807,435.8006,433.814,434.8611,50506.0
2023-11-13 09:40:00,444.43,444.85,444.21,444.66,12585.0,434.9198,435.3308,434.7045,435.1449,12585.0
2023-11-13 09:50:00,444.78,445.3,443.88,443.89,7318.0,435.2623,435.7712,434.3816,434.3914,7318.0
2023-11-13 10:00:00,443.64,443.99,443.16,443.5,17627.0,434.1467,434.4892,433.677,434.0097,17627.0
2023-11-13 10:10:00,443.72,444.49,443.19,444.46,19874.0,434.225,434.9785,433.7064,434.9492,19874.0
2023-11-13 10:20:00,444.42,444.43,443.92,444.37,5487.0,434.91,434.9198,434.4207,434.8611,5487.0
2023-11-13 10:30:00,444.29,444.35,443.98,444.04,7276.0,434.7828,434.8415,434.4795,434.5382,7276.0
2023-11-13 10:40:00,443.98,444.35,443.94,444.25,5479.0,434.4795,434.8415,434.4403,434.7437,5479.0
2023-11-13 10:50:00,444.24,444.97,444.23,444.69,11069.0,434.7339,435.4483,434.7241,435.1743,11069.0
2023-11-13 11:00:00,444.73,445.04,444.58,444.7,27196.0,435.2134,435.5168,435.0666,435.184,27196.0
2023-11-13 11:10:00,444.61,445.09,444.45,444.91,20769.0,435.096,435.5657,434.9394,435.3896,20769.0
2023-11-13 11:20:00,444.89,445.9,444.8,445.88,8383.0,435.37,436.3584,435.2819,436.3388,8383.0
2023-11-13 11:30:00,446.0,446.14,445.56,445.65,12051.0,436.4562,436.5932,436.0256,436.1137,12051.0
2023-11-13 11:40:00,445.58,446.81,445.53,446.52,17601.0,436.0452,437.2489,435.9963,436.9651,17601.0
2023-11-13 11:50:00,446.66,446.73,446.37,446.37,25278.0,437.1021,437.1706,436.8183,436.8183,25278.0
2023-11-13 12:00:00,446.5,446.55,446.1,446.15,7489.0,436.9455,436.9945,436.5541,436.603,7489.0
2023-11-13 12:10:00,446.2,446.36,445.72,446.04,28215.0,436.6519,436.8085,436.1822,436.4954,28215.0
2023-11-13 12:20:00,445.95,446.54,445.91,446.16,16915.0,436.4073,436.9847,436.3682,436.6128,16915.0
2023-11-13 12:30:00,446.05,446.15,445.85,446.06,9868.0,436.5052,436.603,436.3094,436.5149,9868.0
2023-11-13 12:40:00,445.92,445.99,445.41,445.49,8740.0,436.3779,436.4464,435.8789,435.9571,8740.0
2023-11-13 12:50:00,445.51,445.94,445.51,445.94,5945.0,435.9767,436.3975,435.9767,436.3975,5945.0
2023-11-13 13:00:00,445.94,445.99,445.6,445.6,4361.0,436.3975,436.4464,436.0648,436.0648,4361.0
2023-11-13 13:10:00,445.52,445.99,445.52,445.9,5140.0,435.9865,436.4464,435.9865,436.3584,5140.0
2023-11-13 13:20:00,445.64,445.84,445.48,445.48,2873.0,436.1039,436.2997,435.9474,435.9474,2873.0
2023-11-13 13:30:00,445.34,445.75,445.26,445.75,7276.0,435.8104,436.2116,435.7321,436.2116,7276.0
2023-11-13 13:40:00,445.63,446.44,445.63,446.44,8228.0,436.0941,436.8868,436.0941,436.8868,8228.0
2023-11-13 13:50:00,446.3,446.38,445.67,445.73,14980.0,436.7498,436.8281,436.1333,436.192,14980.0
2023-11-13 14:00:00,445.72,445.98,445.62,445.88,8645.0,436.1822,436.4367,436.0844,436.3388,8645.0
2023-11-13 14:10:00,445.74,445.91,445.36,445.43,12989.0,436.2018,436.3682,435.8299,435.8984,12989.0
2023-11-13 14:20:00,445.42,445.72,445.23,445.64,7939.0,435.8886,436.1822,435.7027,436.1039,7939.0
2023-11-13 14:30:00,445.71,446.12,445.7,445.96,7312.0,436.1724,436.5737,436.1626,436.4171,7312.0
2023-11-13 14:40:00,445.93,446.05,445.8,445.85,9114.0,436.3877,436.5052,436.2605,436.3094,9114.0
2023-11-13 14:50:00,445.77,445.82,445.46,445.53,15474.0,436.2312,436.2801,435.9278,435.9963,15474.0
2023-11-13 15:00:00,445.5,445.71,445.41,445.64,18291.0,435.9669,436.1724,435.8789,436.1039,18291.0
2023-11-13 15:10:00,445.63,445.74,445.52,445.72,8516.0,436.0941,436.2018,435.9865,436.1822,8516.0
2023-11-13 15:20:00,445.75,446.0,445.75,445.87,13563.0,436.2116,436.4562,436.2116,436.329,13563.0
2023-11-13 15:30:00,445.76,446.01,445.63,445.77,24643.0,436.2214,436.466,436.0941,436.2312,24643.0
2023-11-13 15:40:00,445.72,445.89,445.64,445.79,11541.0,436.1822,436.3486,436.1039,436.2507,11541.0
2023-11-13 15:50:00,445.85,445.86,445.18,445.37,76834.0,436.3094,436.3192,435.6538,435.8397,76834.0
2023-11-14 09:30:00,455.17,457.71,454.86,457.65,84250.0,445.43,447.9157,445.1266,447.8569,84250.0
2023-11-14 09:40:00,457.69,459.23,457.43,458.57,32927.0,447.8961,449.4031,447.6416,448.7572,32927.0
2023-11-14 09:50:00,458.44,459.05,458.17,458.95,43281.0,448.63,449.227,448.3658,449.1291,43281.0
2023-11-14 10:00:00,458.98,460.24,458.69,459.52,35762.0,449.1585,450.3915,448.8747,449.6869,35762.0
2023-11-14 10:10:00,459.55,459.82,459.19,459.74,30222.0,449.7163,449.9805,449.364,449.9022,30222.0
2023-11-14 10:20:00,459.67,461.11,459.59,461.03,19866.0,449.8337,451.2429,449.7554,451.1646,19866.0
2023-11-14 10:30:00,461.0,461.78,460.75,461.78,19147.0,451.1352,451.8986,450.8906,451.8986,19147.0
2023-11-14 10:40:00,462.04,462.59,461.67,462.05,20798.0,452.153,452.6912,451.7909,452.1628,20798.0
2023-11-14 10:50:00,462.06,462.51,462.01,462.34,5350.0,452.1726,452.6129,452.1236,452.4466,5350.0
2023-11-14 11:00:00,462.38,462.72,462.24,462.58,2400.0,452.4857,452.8184,452.3487,452.6814,2400.0
2023-11-14 11:10:00,462.58,463.28,462.57,463.13,17621.0,452.6814,453.3665,452.6717,453.2197,17621.0
2023-11-14 11:20:00,462.88,463.48,462.85,463.44,13524.0,452.975,453.5622,452.9457,453.523,13524.0
2023-11-14 11:30:00,463.3,463.96,463.24,463.38,37606.0,453.386,454.0319,453.3273,453.4643,37606.0
2023-11-14 11:40:00,463.41,463.74,463.03,463.1,20675.0,453.4937,453.8166,453.1218,453.1903,20675.0
2023-11-14 11:50:00,463.11,463.18,462.25,462.35,32319.0,453.2001,453.2686,452.3585,452.4564,32319.0
2023-11-14 12:00:00,462.3,462.38,461.4,461.43,19430.0,452.4074,452.4857,451.5267,451.556,19430.0
2023-11-14 12:10:00,461.5,461.74,461.32,461.38,14946.0,451.6246,451.8594,451.4484,451.5071,14946.0
2023-11-14 12:20:00,461.33,461.5,460.89,461.32,12344.0,451.4582,451.6246,451.0276,451.4484,12344.0
2023-11-14 12:30:00,461.45,461.83,461.45,461.78,4561.0,451.5756,451.9475,451.5756,451.8986,4561.0
2023-11-14 12:40:00,461.77,461.95,461.5,461.78,16294.0,451.8888,452.0649,451.6246,451.8986,16294.0
2023-11-14 12:50:00,461.87,462.02,461.66,461.86,13749.0,451.9866,452.1334,451.7811,451.9768,13749.0
2023-11-14 13:00:00,461.89,462.07,461.73,461.93,40209.0,452.0062,452.1824,451.8496,452.0453,40209.0
2023-11-14 13:10:00,461.88,461.95,461.59,461.59,12308.0,451.9964,452.0649,451.7126,451.7126,12308.0
2023-11-14 13:20:00,461.64,461.94,461.58,461.94,27830.0,451.7616,452.0551,451.7028,452.0551,27830.0
2023-11-14 13:30:00,461.9,462.31,461.83,462.24,29287.0,452.016,452.4172,451.9475,452.3487,29287.0
2023-11-14 13:40:00,462.34,462.39,461.93,462.29,10905.0,452.4466,452.4955,452.0453,452.3976,10905.0
2023-11-14 13:50:00,462.29,462.38,461.76,461.87,32785.0,452.3976,452.4857,451.879,451.9866,32785.0
2023-11-14 14:00:00,461.75,461.89,461.31,461.58,13774.0,451.8692,452.0062,451.4386,451.7028,13774.0
2023-11-14 14:10:00,461.56,461.74,461.2,461.56,23285.0,451.6833,451.8594,451.331,451.6833,23285.0
2023-11-14 14:20:00,461.54,461.99,461.4,461.99,4734.0,451.6637,452.1041,451.5267,452.1041,4734.0
2023-11-14 14:30:00,462.05,462.4,462.05,462.17,3400.0,452.1628,452.5053,452.1628,452.2802,3400.0
2023-11-14 14:40:00,462.19,462.36,462.01,462.23,23906.0,452.2998,452.4661,452.1236,452.3389,23906.0
2023-11-14 14:50:00,462.26,462.42,462.15,462.36,16979.0,452.3683,452.5249,452.2606,452.4661,16979.0
2023-11-14 15:00:00,462.4,462.79,462.22,462.79,9341.0,452.5053,452.8869,452.3291,452.8869,9341.0
2023-11-14 15:10:00,462.77,463.11,462.73,462.97,8735.0,452.8674,453.2001,452.8282,453.0631,8735.0
2023-11-14 15:20:00,462.86,463.17,462.75,463.07,13582.0,452.9554,453.2588,452.8478,453.161,13582.0
2023-11-14 15:30:00,463.01,463.32,462.8,463.07,10197.0,453.1022,453.4056,452.8967,453.161,10197.0
2023-11-14 15:40:00,462.99,463.26,462.61,462.62,11725.0,453.0827,453.3469,452.7108,452.7206,11725.0
2023-11-14 15:50:00,462.49,462.7,462.25,462.65,139044.0,452.5934,452.7989,452.3585,452.7499,139044.0
2023-11-15 09:30:00,463.13,465.7,462.68,465.7,43663.0,453.2197,455.7347,452.7793,455.7347,43663.0
2023-11-15 09:40:00,465.58,465.78,464.62,465.72,21798.0,455.6172,455.813,454.6778,455.7542,21798.0
2023-11-15 09:50:00,465.6,466.11,464.98,465.87,42628.0,455.6368,456.1359,455.0301,455.901,42628.0
2023-11-15 10:00:00,466.24,467.16,466.23,467.06,32609.0,456.2631,457.1634,456.2533,457.0656,32609.0
2023-11-15 10:10:00,467.07,468.02,466.88,467.73,21322.0,457.0754,458.005,456.8894,457.7212,21322.0
2023-11-15 10:20:00,467.84,468.59,467.62,468.07,16513.0,457.8289,458.5628,457.6136,458.054,16513.0
2023-11-15 10:30:00,468.52,469.05,468.19,469.05,36844.0,458.4943,459.013,458.1714,459.013,36844.0
2023-11-15 10:40:00,469.16,469.2,468.56,468.77,55260.0,459.1206,459.1598,458.5335,458.739,55260.0
2023-11-15 10:50:00,468.54,469.16,468.51,468.86,28108.0,458.5139,459.1206,458.4845,458.8271,28108.0
2023-11-15 11:00:00,468.84,469.65,468.6,468.91,13185.0,458.8075,459.6002,458.5726,458.876,13185.0
2023-11-15 11:10:00,469.0,469.08,467.8,468.09,13191.0,458.9641,459.0423,457.7897,458.0735,13191.0
2023-11-15 11:20:00,468.04,468.55,467.94,468.22,18959.0,458.0246,458.5237,457.9267,458.2008,18959.0
2023-11-15 11:30:00,468.23,468.26,466.67,466.84,16922.0,458.2105,458.2399,456.6839,456.8503,16922.0
2023-11-15 11:40:00,466.66,466.97,465.94,466.97,23184.0,456.6741,456.9775,455.9695,456.9775,23184.0
2023-11-15 11:50:00,466.75,466.93,466.1,466.26,20529.0,456.7622,456.9384,456.1261,456.2827,20529.0
2023-11-15 12:00:00,466.25,466.36,465.89,466.11,11243.0,456.2729,456.3806,455.9206,456.1359,11243.0
2023-11-15 12:10:00,466.1,466.47,465.95,466.47,19604.0,456.1261,456.4882,455.9793,456.4882,19604.0
2023-11-15 12:20:00,466.33,467.04,466.24,467.04,21612.0,456.3512,457.046,456.2631,457.046,21612.0
2023-11-15 12:30:00,466.99,467.29,466.59,467.2,6500.0,456.9971,457.2907,456.6056,457.2026,6500.0
2023-11-15 12:40:00,467.13,467.13,466.48,466.58,7151.0,457.1341,457.1341,456.498,456.5958,7151.0
2023-11-15 12:50:00,466.29,466.42,466.0,466.08,7188.0,456.3121,456.4393,456.0283,456.1065,7188.0
2023-11-15 13:00:00,465.97,466.3,465.04,465.29,16492.0,455.9989,456.3218,455.0888,455.3334,16492.0
2023-11-15 13:10:00,465.22,465.36,464.45,464.67,22251.0,455.2649,455.402,454.5114,454.7267,22251.0
2023-11-15 13:20:00,464.82,465.45,464.79,465.27,3666.0,454.8735,455.49,454.8441,455.3139,3666.0
2023-11-15 13:30:00,465.24,465.78,465.22,465.68,7902.0,455.2845,455.813,455.2649,455.7151,7902.0
2023-11-15 13:40:00,465.68,466.0,465.62,465.77,6298.0,455.7151,456.0283,455.6564,455.8032,6298.0
2023-11-15 13:50:00,465.66,465.89,465.52,465.88,8806.0,455.6955,455.9206,455.5585,455.9108,8806.0
2023-11-15 14:00:00,465.96,466.32,465.94,466.0,6280.0,455.9891,456.3414,455.9695,456.0283,6280.0
2023-11-15 14:10:00,465.84,465.93,464.95,465.03,20129.0,455.8717,455.9598,455.0007,455.079,20129.0
2023-11-15 14:20:00,464.86,465.61,464.79,465.6,9171.0,454.9127,455.6466,454.8441,455.6368,9171.0
2023-11-15 14:30:00,465.65,465.67,465.48,465.6,6472.0,455.6857,455.7053,455.5194,455.6368,6472.0
2023-11-15 14:40:00,465.57,465.68,465.02,465.02,5372.0,455.6075,455.7151,455.0692,455.0692,5372.0
2023-11-15 14:50:00,465.07,465.17,464.96,465.17,4042.0,455.1182,455.216,455.0105,455.216,4042.0
2023-11-15 15:00:00,465.15,465.33,464.88,465.03,6869.0,455.1964,455.3726,454.9322,455.079,6869.0
2023-11-15 15:10:00,465.08,465.39,465.08,465.26,6971.0,455.1279,455.4313,455.1279,455.3041,6971.0
2023-11-15 15:20:00,465.3,465.3,464.89,465.14,9128.0,455.3432,455.3432,454.942,455.1867,9128.0
2023-11-15 15:30:00,465.17,465.27,465.01,465.12,9107.0,455.216,455.3139,455.0594,455.1671,9107.0
2023-11-15 15:40:00,465.14,465.19,464.27,464.27,7015.0,455.1867,455.2356,454.3353,454.3353,7015.0
2023-11-15 15:50:00,464.33,464.86,464.21,464.76,107567.0,454.394,454.9127,454.2766,454.8148,107567.0
2023-11-16 09:30:00,463.82,465.14,463.79,464.81,43465.0,453.8949,455.1867,453.8655,454.8637,43465.0
2023-11-16 09:40:00,464.54,464.64,463.7,464.2,24773.0,454.5995,454.6974,453.7775,454.2668,24773.0
2023-11-16 09:50:00,464.02,464.09,462.72,462.9,26011.0,454.0906,454.1591,452.8184,452.9946,26011.0
2023-11-16 10:00:00,462.9,463.08,462.13,462.24,18536.0,452.9946,453.1707,452.2411,452.3487,18536.0
2023-11-16 10:10:00,462.09,462.16,461.16,461.16,11601.0,452.2019,452.2704,451.2918,451.2918,11601.0
2023-11-16 10:20:00,461.24,462.2,461.01,461.99,46624.0,451.3701,452.3096,451.145,452.1041,46624.0
2023-11-16 10:30:00,462.04,462.58,461.05,461.5,24405.0,452.153,452.6814,451.1842,451.6246,24405.0
2023-11-16 10:40:00,461.45,461.45,460.43,461.2,40040.0,451.5756,451.5756,450.5774,451.331,40040.0
2023-11-16 10:50:00,461.2,461.2,460.14,460.32,21118.0,451.331,451.331,450.2937,450.4698,21118.0
2023-11-16 11:00:00,460.33,461.04,460.22,460.6,24224.0,450.4796,451.1744,450.3719,450.7438,24224.0
2023-11-16 11:10:00,460.42,460.63,459.54,459.7,42284.0,450.5677,450.7732,449.7065,449.8631,42284.0
2023-11-16 11:20:00,459.62,459.83,459.55,459.62,20298.0,449.7848,449.9903,449.7163,449.7848,20298.0
2023-11-16 11:30:00,459.63,459.86,459.07,459.23,45189.0,449.7946,450.0196,449.2465,449.4031,45189.0
2023-11-16 11:40:00,459.22,459.43,458.64,458.86,7357.0,449.3933,449.5988,448.8258,449.041,7357.0
2023-11-16 11:50:00,458.88,459.0,458.42,458.75,10457.0,449.0606,449.178,448.6105,448.9334,10457.0
2023-11-16 12:00:00,458.82,459.11,458.68,459.04,27095.0,449.0019,449.2857,448.8649,449.2172,27095.0
2023-11-16 12:10:00,459.01,459.81,458.99,459.59,28811.0,449.1878,449.9707,449.1683,449.7554,28811.0
2023-11-16 12:20:00,459.63,459.81,459.38,459.49,7133.0,449.7946,449.9707,449.5499,449.6576,7133.0
2023-11-16 12:30:00,459.57,459.93,459.47,459.93,3544.0,449.7358,450.0881,449.638,450.0881,3544.0
2023-11-16 12:40:00,459.93,460.52,459.93,460.23,9272.0,450.0881,450.6655,450.0881,450.3817,9272.0
2023-11-16 12:50:00,460.07,460.07,459.69,459.99,9271.0,450.2252,450.2252,449.8533,450.1469,9271.0
2023-11-16 13:00:00,459.94,460.07,459.45,459.57,15859.0,450.0979,450.2252,449.6184,449.7358,15859.0
2023-11-16 13:10:00,459.56,459.66,459.27,459.27,6498.0,449.7261,449.8239,449.4423,449.4423,6498.0
2023-11-16 13:20:00,459.26,459.83,459.09,459.47,6153.0,449.4325,449.9903,449.2661,449.638,6153.0
2023-11-16 13:30:00,459.69,459.77,459.24,459.53,6959.0,449.8533,449.9316,449.4129,449.6967,6959.0
2023-11-16 13:40:00,459.49,459.55,458.83,458.87,29435.0,449.6576,449.7163,449.0117,449.0508,29435.0
2023-11-16 13:50:00,458.88,459.42,458.88,459.4,7363.0,449.0606,449.5891,449.0606,449.5695,7363.0
2023-11-16 14:00:00,459.41,459.84,459.41,459.63,4373.0,449.5793,450.0001,449.5793,449.7946,4373.0
2023-11-16 14:10:00,459.49,459.77,459.49,459.77,3154.0,449.6576,449.9316,449.6576,449.9316,3154.0
2023-11-16 14:20:00,459.64,459.64,459.29,459.36,5273.0,449.8044,449.8044,449.4618,449.5303,5273.0
2023-11-16 14:30:00,459.49,460.01,459.49,460.0,6081.0,449.6576,450.1664,449.6576,450.1566,6081.0
2023-11-16 14:40:00,460.1,460.52,460.02,460.34,4601.0,450.2545,450.6655,450.1762,450.4894,4601.0
2023-11-16 14:50:00,460.49,460.52,459.85,460.24,11934.0,450.6362,450.6655,450.0099,450.3915,11934.0
2023-11-16 15:00:00,460.32,460.41,460.17,460.22,5809.0,450.4698,450.5579,450.323,450.3719,5809.0
2023-11-16 15:10:00,460.26,460.52,460.25,460.39,11181.0,450.4111,450.6655,450.4013,450.5383,11181.0
2023-11-16 15:20:00,460.43,460.55,460.17,460.32,2986.0,450.5774,450.6949,450.323,450.4698,2986.0
2023-11-16 15:30:00,460.22,460.22,459.78,460.06,7653.0,450.3719,450.3719,449.9414,450.2154,7653.0
2023-11-16 15:40:00,460.13,460.17,459.86,460.01,26942.0,450.2839,450.323,450.0196,450.1664,26942.0
2023-11-16 15:50:00,460.06,460.22,459.61,459.89,81726.0,450.2154,450.3719,449.775,450.049,81726.0
2023-11-17 09:30:00,462.49,463.98,462.48,463.98,37787.0,452.5934,454.0515,452.5836,454.0515,37787.0
2023-11-17 09:40:00,463.69,463.89,462.44,463.35,13202.0,453.7677,453.9634,452.5444,453.435,13202.0
2023-11-17 09:50:00,463.37,463.37,462.31,462.89,13508.0,453.4545,453.4545,452.4172,452.9848,13508.0
2023-11-17 10:00:00,463.01,463.31,462.41,463.16,16859.0,453.1022,453.3958,452.5151,453.249,16859.0
2023-11-17 10:10:00,463.15,463.84,462.94,463.84,3388.0,453.2392,453.9145,453.0337,453.9145,3388.0
2023-11-17 10:20:00,463.75,464.14,463.52,463.98,17974.0,453.8264,454.2081,453.6013,454.0515,17974.0
2023-11-17 10:30:00,463.91,464.04,463.43,463.73,7497.0,453.983,454.1102,453.5133,453.8068,7497.0
2023-11-17 10:40:00,463.54,464.21,463.54,464.18,3266.0,453.6209,454.2766,453.6209,454.2472,3266.0
2023-11-17 10:50:00,464.22,464.76,464.19,464.33,8566.0,454.2863,454.8148,454.257,454.394,8566.0
2023-11-17 11:00:00,464.31,464.31,463.36,464.14,15635.0,454.3744,454.3744,453.4447,454.2081,15635.0
2023-11-17 11:10:00,464.07,464.38,463.81,463.91,9091.0,454.1396,454.4429,453.8851,453.983,9091.0
2023-11-17 11:20:00,463.84,464.09,462.91,462.91,6882.0,453.9145,454.1591,453.0044,453.0044,6882.0
2023-11-17 11:30:00,463.05,463.3,462.69,463.3,2140.0,453.1414,453.386,452.7891,453.386,2140.0
2023-11-17 11:40:00,463.09,463.15,462.76,463.09,7083.0,453.1805,453.2392,452.8576,453.1805,7083.0
2023-11-17 11:50:00,463.28,463.28,462.87,463.09,4126.0,453.3665,453.3665,452.9652,453.1805,4126.0
2023-11-17 12:00:00,463.15,463.84,463.14,463.54,10177.0,453.2392,453.9145,453.2295,453.6209,10177.0
2023-11-17 12:10:00,463.53,463.77,463.48,463.69,17760.0,453.6111,453.846,453.5622,453.7677,17760.0
2023-11-17 12:20:00,463.64,463.64,463.14,463.29,13006.0,453.7188,453.7188,453.2295,453.3762,13006.0
2023-11-17 12:30:00,463.31,463.57,463.29,463.54,4989.0,453.3958,453.6503,453.3762,453.6209,4989.0
2023-11-17 12:40:00,463.71,463.76,463.31,463.57,3661.0,453.7873,453.8362,453.3958,453.6503,3661.0
2023-11-17 12:50:00,463.45,463.59,463.34,463.52,9190.0,453.5328,453.6698,453.4252,453.6013,9190.0
2023-11-17 13:00:00,463.65,463.7,463.26,463.42,6850.0,453.7285,453.7775,453.3469,453.5035,6850.0
2023-11-17 13:10:00,463.56,463.92,463.38,463.87,8372.0,453.6405,453.9928,453.4643,453.9438,8372.0
2023-11-17 13:20:00,463.87,463.87,463.64,463.65,4667.0,453.9438,453.9438,453.7188,453.7285,4667.0
2023-11-17 13:30:00,463.72,463.88,463.68,463.78,3970.0,453.797,453.9536,453.7579,453.8558,3970.0
2023-11-17 13:40:00,463.8,464.09,463.69,463.8,93524.0,453.8753,454.1591,453.7677,453.8753,93524.0
2023-11-17 13:50:00,463.8,463.98,463.6,463.93,7384.0,453.8753,454.0515,453.6796,454.0026,7384.0
2023-11-17 14:00:00,463.94,464.07,463.85,463.94,13296.0,454.0123,454.1396,453.9243,454.0123,13296.0
2023-11-17 14:10:00,463.97,463.98,463.56,463.56,10273.0,454.0417,454.0515,453.6405,453.6405,10273.0
2023-11-17 14:20:00,463.57,463.67,463.42,463.57,5107.0,453.6503,453.7481,453.5035,453.6503,5107.0
2023-11-17 14:30:00,463.55,463.77,463.41,463.58,7520.0,453.6307,453.846,453.4937,453.66,7520.0
2023-11-17 14:40:00,463.58,463.82,463.57,463.61,5088.0,453.66,453.8949,453.6503,453.6894,5088.0
2023-11-17 14:50:00,463.63,463.73,463.61,463.65,5090.0,453.709,453.8068,453.6894,453.7285,5090.0
2023-11-17 15:00:00,463.73,463.73,463.5,463.6,9278.0,453.8068,453.8068,453.5818,453.6796,9278.0
2023-11-17 15:10:00,463.54,463.55,463.26,463.55,4475.0,453.6209,453.6307,453.3469,453.6307,4475.0
2023-11-17 15:20:00,463.51,463.96,463.5,463.74,28472.0,453.5915,454.0319,453.5818,453.8166,28472.0
2023-11-17 15:30:00,463.79,463.89,462.96,463.18,14515.0,453.8655,453.9634,453.0533,453.2686,14515.0
2023-11-17 15:40:00,463.12,463.4,463.05,463.29,13332.0,453.2099,453.4839,453.1414,453.3762,13332.0
2023-11-17 15:50:00,463.31,463.9,463.18,463.78,78286.0,453.3958,453.9732,453.2686,453.8558,78286.0
2023-11-20 09:30:00,463.37,463.57,461.66,463.13,25082.0,453.4545,453.6503,451.7811,453.2197,25082.0
2023-11-20 09:40:00,463.33,464.0,462.97,463.26,37760.0,453.4154,454.0711,453.0631,453.3469,37760.0
2023-11-20 09:50:00,462.9,463.68,462.54,463.68,13743.0,452.9946,453.7579,452.6423,453.7579,13743.0
2023-11-20 10:00:00,463.76,463.85,463.33,463.58,14600.0,453.8362,453.9243,453.4154,453.66,14600.0
2023-11-20 10:10:00,463.59,464.86,463.59,464.86,34293.0,453.6698,454.9127,453.6698,454.9127,34293.0
2023-11-20 10:20:00,464.94,464.97,464.18,464.55,6717.0,454.9909,455.0203,454.2472,454.6093,6717.0
2023-11-20 10:30:00,464.35,464.96,464.15,464.96,19930.0,454.4136,455.0105,454.2178,455.0105,19930.0
2023-11-20 10:40:00,464.9,465.31,464.85,465.19,8406.0,454.9518,455.353,454.9029,455.2356,8406.0
2023-11-20 10:50:00,465.11,465.25,464.97,465.13,4625.0,455.1573,455.2943,455.0203,455.1769,4625.0
2023-11-20 11:00:00,465.17,465.17,464.67,464.93,5540.0,455.216,455.216,454.7267,454.9812,5540.0
2023-11-20 11:10:00,464.8,465.33,464.8,465.26,17365.0,454.8539,455.3726,454.8539,455.3041,17365.0
2023-11-20 11:20:00,465.23,465.39,465.02,465.21,7862.0,455.2747,455.4313,455.0692,455.2552,7862.0
2023-11-20 11:30:00,465.22,465.41,465.04,465.2,6153.0,455.2649,455.4509,455.0888,455.2454,6153.0
2023-11-20 11:40:00,465.26,465.26,464.75,465.03,9675.0,455.3041,455.3041,454.805,455.079,9675.0
2023-11-20 11:50:00,465.15,465.27,464.81,464.81,2499.0,455.1964,455.3139,454.8637,454.8637,2499.0
2023-11-20 12:00:00,464.92,465.18,464.81,464.89,1309.0,454.9714,455.2258,454.8637,454.942,1309.0
2023-11-20 12:10:00,464.89,465.05,464.83,464.98,2996.0,454.942,455.0986,454.8833,455.0301,2996.0
2023-11-20 12:20:00,465.1,465.1,464.82,464.82,2631.0,455.1475,455.1475,454.8735,454.8735,2631.0
2023-11-20 12:30:00,464.83,464.97,464.69,464.87,2687.0,454.8833,455.0203,454.7463,454.9224,2687.0
2023-11-20 12:40:00,464.75,464.8,464.57,464.74,3959.0,454.805,454.8539,454.6289,454.7952,3959.0
2023-11-20 12:50:00,464.67,465.11,464.64,465.05,3214.0,454.7267,455.1573,454.6974,455.0986,3214.0
2023-11-20 13:00:00,465.08,466.21,465.07,465.88,21942.0,455.1279,456.2338,455.1182,455.9108,21942.0
2023-11-20 13:10:00,465.76,465.99,465.53,465.72,10318.0,455.7934,456.0185,455.5683,455.7542,10318.0
2023-11-20 13:20:00,465.77,466.07,465.77,465.97,11073.0,455.8032,456.0968,455.8032,455.9989,11073.0
2023-11-20 13:30:00,465.99,466.17,465.92,466.17,6468.0,456.0185,456.1946,455.95,456.1946,6468.0
2023-11-20 13:40:00,466.22,466.26,466.07,466.14,7442.0,456.2435,456.2827,456.0968,456.1653,7442.0
2023-11-20 13:50:00,466.09,466.18,466.03,466.08,3351.0,456.1163,456.2044,456.0576,456.1065,3351.0
2023-11-20 14:00:00,466.14,466.19,465.82,466.02,6079.0,456.1653,456.2142,455.8521,456.0478,6079.0
2023-11-20 14:10:00,465.91,465.97,465.48,465.48,4490.0,455.9402,455.9989,455.5194,455.5194,4490.0
2023-11-20 14:20:00,465.5,465.65,465.42,465.5,4264.0,455.539,455.6857,455.4607,455.539,4264.0
2023-11-20 14:30:00,465.58,465.95,465.58,465.84,4126.0,455.6172,455.9793,455.6172,455.8717,4126.0
2023-11-20 14:40:00,465.79,466.3,465.76,466.14,14690.0,455.8228,456.3218,455.7934,456.1653,14690.0
2023-11-20 14:50:00,466.13,466.17,465.87,466.17,8442.0,456.1555,456.1946,455.901,456.1946,8442.0
2023-11-20 15:00:00,466.12,466.32,466.04,466.31,12399.0,456.1457,456.3414,456.0674,456.3316,12399.0
2023-11-20 15:10:00,466.33,466.61,466.29,466.52,20144.0,456.3512,456.6252,456.3121,456.5371,20144.0
2023-11-20 15:20:00,466.39,466.66,466.19,466.65,7402.0,456.4099,456.6741,456.2142,456.6643,7402.0
2023-11-20 15:30:00,466.61,466.61,466.32,466.52,76356.0,456.6252,456.6252,456.3414,456.5371,76356.0
2023-11-20 15:40:00,466.48,466.54,465.89,466.03,16559.0,456.498,456.5567,455.9206,456.0576,16559.0
2023-11-20 15:50:00,466.02,466.03,465.44,465.8,89704.0,456.0478,456.0576,455.4802,455.8325,89704.0
2023-11-21 09:30:00,464.2,465.13,463.58,463.65,29255.0,454.2668,455.1769,453.66,453.7285,29255.0
2023-11-21 09:40:00,463.8,464.56,463.27,463.35,26830.0,453.8753,454.6191,453.3567,453.435,26830.0
2023-11-21 09:50:00,463.12,463.86,463.09,463.55,18004.0,453.2099,453.934,453.1805,453.6307,18004.0
2023-11-21 10:00:00,463.47,464.75,463.47,464.73,12000.0,453.5524,454.805,453.5524,454.7854,12000.0
2023-11-21 10:10:00,464.69,464.75,464.42,464.66,16906.0,454.7463,454.805,454.4821,454.7169,16906.0
2023-11-21 10:20:00,464.8,464.8,463.62,463.78,8831.0,454.8539,454.8539,453.6992,453.8558,8831.0
2023-11-21 10:30:00,463.9,464.25,463.6,463.93,5970.0,453.9732,454.3157,453.6796,454.0026,5970.0
2023-11-21 10:40:00,463.85,464.56,463.85,464.55,20886.0,453.9243,454.6191,453.9243,454.6093,20886.0
2023-11-21 10:50:00,464.55,464.76,464.46,464.69,6605.0,454.6093,454.8148,454.5212,454.7463,6605.0
2023-11-21 11:00:00,464.64,464.84,464.5,464.63,7045.0,454.6974,454.8931,454.5604,454.6876,7045.0
2023-11-21 11:10:00,464.48,464.48,463.71,463.71,16429.0,454.5408,454.5408,453.7873,453.7873,16429.0
2023-11-21 11:20:00,463.8,464.04,463.7,464.01,7357.0,453.8753,454.1102,453.7775,454.0808,7357.0
2023-11-21 11:30:00,463.97,464.38,463.82,463.86,9666.0,454.0417,454.4429,453.8949,453.934,9666.0
2023-11-21 11:40:00,463.9,463.9,463.5,463.9,9120.0,453.9732,453.9732,453.5818,453.9732,9120.0
2023-11-21 11:50:00,463.89,464.18,463.89,464.0,2737.0,453.9634,454.2472,453.9634,454.0711,2737.0
2023-11-21 12:00:00,464.13,464.13,463.76,464.02,9360.0,454.1983,454.1983,453.8362,454.0906,9360.0
2023-11-21 12:10:00,464.1,464.24,463.89,463.96,11115.0,454.1689,454.3059,453.9634,454.0319,11115.0
2023-11-21 12:20:00,463.92,464.0,463.84,463.93,7717.0,453.9928,454.0711,453.9145,454.0026,7717.0
2023-11-21 12:30:00,464.04,464.19,464.04,464.16,3227.0,454.1102,454.257,454.1102,454.2276,3227.0
2023-11-21 12:40:00,464.25,464.64,464.25,464.64,2828.0,454.3157,454.6974,454.3157,454.6974,2828.0
2023-11-21 12:50:00,464.67,464.83,464.67,464.71,4299.0,454.7267,454.8833,454.7267,454.7659,4299.0
2023-11-21 13:00:00,464.63,464.64,463.96,464.22,7143.0,454.6876,454.6974,454.0319,454.2863,7143.0
2023-11-21 13:10:00,464.24,464.26,463.91,464.14,16459.0,454.3059,454.3255,453.983,454.2081,16459.0
2023-11-21 13:20:00,464.1,464.1,463.63,463.89,8394.0,454.1689,454.1689,453.709,453.9634,8394.0
2023-11-21 13:30:00,463.94,464.35,463.91,464.23,12295.0,454.0123,454.4136,453.983,454.2961,12295.0
2023-11-21 13:40:00,464.2,464.43,464.2,464.33,9831.0,454.2668,454.4919,454.2668,454.394,9831.0
2023-11-21 13:50:00,464.36,464.41,463.96,464.04,5828.0,454.4234,454.4723,454.0319,454.1102,5828.0
2023-11-21 14:00:00,464.03,464.26,463.69,463.69,11083.0,454.1004,454.3255,453.7677,453.7677,11083.0
2023-11-21 14:10:00,463.71,464.2,463.71,463.79,4959.0,453.7873,454.2668,453.7873,453.8655,4959.0
2023-11-21 14:20:00,463.89,464.18,463.69,464.18,2636.0,453.9634,454.2472,453.7677,454.2472,2636.0
2023-11-21 14:30:00,464.18,464.24,463.69,463.78,2379.0,454.2472,454.3059,453.7677,453.8558,2379.0
2023-11-21 14:40:00,463.79,463.79,463.5,463.55,5638.0,453.8655,453.8655,453.5818,453.6307,5638.0
2023-11-21 14:50:00,463.5,463.66,463.3,463.62,14995.0,453.5818,453.7383,453.386,453.6992,14995.0
2023-11-21 15:00:00,463.76,464.1,463.76,463.82,5240.0,453.8362,454.1689,453.8362,453.8949,5240.0
2023-11-21 15:10:00,463.96,464.14,463.86,463.91,6067.0,454.0319,454.2081,453.934,453.983,6067.0
2023-11-21 15:20:00,463.87,463.91,463.59,463.87,9377.0,453.9438,453.983,453.6698,453.9438,9377.0
2023-11-21 15:30:00,463.85,463.91,463.35,463.35,10295.0,453.9243,453.983,453.435,453.435,10295.0
2023-11-21 15:40:00,463.31,463.5,463.24,463.4,10697.0,453.3958,453.5818,453.3273,453.4839,10697.0
2023-11-21 15:50:00,463.61,463.62,463.16,463.47,67486.0,453.6894,453.6992,453.249,453.5524,67486.0
2023-11-22 09:30:00,465.44,466.96,464.4,466.86,70579.0,455.4802,456.9677,454.4625,456.8699,70579.0
2023-11-22 09:40:00,466.86,467.42,466.25,466.59,12558.0,456.8699,457.4179,456.2729,456.6056,12558.0
2023-11-22 09:50:00,466.42,466.5,465.39,466.23,55627.0,456.4393,456.5176,455.4313,456.2533,55627.0
2023-11-22 10:00:00,466.15,466.39,465.18,465.35,45572.0,456.175,456.4099,455.2258,455.3922,45572.0
2023-11-22 10:10:00,465.35,466.14,465.19,466.14,13488.0,455.3922,456.1653,455.2356,456.1653,13488.0
2023-11-22 10:20:00,465.92,466.82,465.89,466.78,14682.0,455.95,456.8307,455.9206,456.7916,14682.0
2023-11-22 10:30:00,466.75,467.2,466.59,466.65,9247.0,456.7622,457.2026,456.6056,456.6643,9247.0
2023-11-22 10:40:00,466.63,467.4,466.63,466.94,13306.0,456.6448,457.3983,456.6448,456.9481,13306.0
2023-11-22 10:50:00,466.92,467.09,466.1,466.43,13020.0,456.9286,457.0949,456.1261,456.4491,13020.0
2023-11-22 11:00:00,466.37,466.73,466.18,466.6,6804.0,456.3903,456.7426,456.2044,456.6154,6804.0
2023-11-22 11:10:00,466.47,466.86,466.47,466.54,5712.0,456.4882,456.8699,456.4882,456.5567,5712.0
2023-11-22 11:20:00,466.47,466.61,466.24,466.37,6054.0,456.4882,456.6252,456.2631,456.3903,6054.0
2023-11-22 11:30:00,466.47,466.75,466.37,466.44,6862.0,456.4882,456.7622,456.3903,456.4588,6862.0
2023-11-22 11:40:00,466.45,467.01,466.37,466.87,8149.0,456.4686,457.0166,456.3903,456.8796,8149.0
2023-11-22 11:50:00,466.9,467.61,466.81,467.53,15408.0,456.909,457.6038,456.8209,457.5255,15408.0
2023-11-22 12:00:00,467.63,467.85,467.54,467.66,24423.0,457.6234,457.8387,457.5353,457.6527,24423.0
2023-11-22 12:10:00,467.69,467.83,466.8,467.05,30323.0,457.6821,457.8191,456.8111,457.0558,30323.0
2023-11-22 12:20:00,467.05,467.24,466.58,466.62,14190.0,457.0558,457.2417,456.5958,456.635,14190.0
2023-11-22 12:30:00,466.52,466.62,465.96,466.43,18204.0,456.5371,456.635,455.9891,456.4491,18204.0
2023-11-22 12:40:00,466.32,466.32,465.81,465.83,6841.0,456.3414,456.3414,455.8423,455.8619,6841.0
2023-11-22 12:50:00,465.75,466.21,465.75,466.21,10452.0,455.7836,456.2338,455.7836,456.2338,10452.0
2023-11-22 13:00:00,466.28,466.52,466.18,466.21,13659.0,456.3023,456.5371,456.2044,456.2338,13659.0
2023-11-22 13:10:00,466.24,466.41,465.97,466.08,17606.0,456.2631,456.4295,455.9989,456.1065,17606.0
2023-11-22 13:20:00,466.1,466.42,466.1,466.42,20273.0,456.1261,456.4393,456.1261,456.4393,20273.0
2023-11-22 13:30:00,466.44,466.47,466.15,466.41,7176.0,456.4588,456.4882,456.175,456.4295,7176.0
2023-11-22 13:40:00,466.26,466.47,466.07,466.21,8924.0,456.2827,456.4882,456.0968,456.2338,8924.0
2023-11-22 13:50:00,466.15,466.3,465.93,466.04,10741.0,456.175,456.3218,455.9598,456.0674,10741.0
2023-11-22 14:00:00,466.04,466.32,465.97,466.04,7512.0,456.0674,456.3414,455.9989,456.0674,7512.0
2023-11-22 14:10:00,466.1,466.16,465.79,466.04,12355.0,456.1261,456.1848,455.8228,456.0674,12355.0
2023-11-22 14:20:00,466.03,466.17,465.84,466.17,10778.0,456.0576,456.1946,455.8717,456.1946,10778.0
2023-11-22 14:30:00,466.15,466.2,464.72,464.86,14674.0,456.175,456.224,454.7756,454.9127,14674.0
2023-11-22 14:40:00,464.67,465.3,464.67,465.2,7976.0,454.7267,455.3432,454.7267,455.2454,7976.0
2023-11-22 14:50:00,465.3,465.96,465.3,465.76,21198.0,455.3432,455.9891,455.3432,455.7934,21198.0
2023-11-22 15:00:00,465.72,466.21,465.72,466.08,42557.0,455.7542,456.2338,455.7542,456.1065,42557.0
2023-11-22 15:10:00,465.94,466.4,465.85,466.36,7524.0,455.9695,456.4197,455.8815,456.3806,7524.0
2023-11-22 15:20:00,466.29,466.64,465.97,466.64,18897.0,456.3121,456.6546,455.9989,456.6546,18897.0
2023-11-22 15:30:00,466.62,466.78,466.48,466.59,6371.0,456.635,456.7916,456.498,456.6056,6371.0
2023-11-22 15:40:00,466.57,466.62,466.23,466.3,17329.0,456.5861,456.635,456.2533,456.3218,17329.0
2023-11-22 15:50:00,466.27,466.39,466.16,466.28,63503.0,456.2925,456.4099,456.1848,456.3023,63503.0
2023-11-24 09:30:00,465.72,467.41,465.27,466.25,25047.0,455.7542,457.4081,455.3139,456.2729,25047.0
2023-11-24 09:40:00,466.14,467.3,466.14,467.08,13113.0,456.1653,457.3004,456.1653,457.0851,13113.0
2023-11-24 09:50:00,467.11,467.61,467.11,467.43,7407.0,457.1145,457.6038,457.1145,457.4277,7407.0
2023-11-24 10:00:00,467.61,468.3,467.58,468.01,12751.0,457.6038,458.279,457.5744,457.9952,12751.0
2023-11-24 10:10:00,467.82,468.11,467.72,467.98,7177.0,457.8093,458.0931,457.7115,457.9659,7177.0
2023-11-24 10:20:00,468.11,468.64,467.99,468.5,4953.0,458.0931,458.6118,457.9757,458.4748,4953.0
2023-11-24 10:30:00,468.52,468.84,468.46,468.7,7859.0,458.4943,458.8075,458.4356,458.6705,7859.0
2023-11-24 10:40:00,468.78,468.84,468.32,468.39,4315.0,458.7488,458.8075,458.2986,458.3671,4315.0
2023-11-24 10:50:00,468.27,468.68,467.95,468.57,10635.0,458.2497,458.6509,457.9365,458.5433,10635.0
2023-11-24 11:00:00,468.55,468.65,468.2,468.2,6766.0,458.5237,458.6216,458.1812,458.1812,6766.0
2023-11-24 11:10:00,468.3,468.62,468.25,468.35,9589.0,458.279,458.5922,458.2301,458.328,9589.0
2023-11-24 11:20:00,468.37,468.39,467.87,467.97,5375.0,458.3475,458.3671,457.8582,457.9561,5375.0
2023-11-24 11:30:00,468.07,468.18,467.7,467.81,7215.0,458.054,458.1616,457.6919,457.7995,7215.0
2023-11-24 11:40:00,467.72,467.89,467.49,467.55,21435.0,457.7115,457.8778,457.4864,457.5451,21435.0
2023-11-24 11:50:00,467.55,467.8,467.55,467.55,4670.0,457.5451,457.7897,457.5451,457.5451,4670.0
2023-11-24 12:00:00,467.57,468.01,467.52,467.98,6173.0,457.5647,457.9952,457.5157,457.9659,6173.0
2023-11-24 12:10:00,467.95,468.12,467.9,468.07,6592.0,457.9365,458.1029,457.8876,458.054,6592.0
2023-11-24 12:20:00,468.02,468.11,467.83,467.92,4455.0,458.005,458.0931,457.8191,457.9072,4455.0
2023-11-24 12:30:00,467.83,468.23,467.82,468.22,3036.0,457.8191,458.2105,457.8093,458.2008,3036.0
2023-11-24 12:40:00,468.23,468.37,468.02,468.08,6961.0,458.2105,458.3475,458.005,458.0637,6961.0
2023-11-24 12:50:00,468.05,468.38,467.85,468.2,75425.0,458.0344,458.3573,457.8387,458.1812,75425.0
2023-11-27 09:30:00,466.41,466.72,465.16,465.67,13797.0,456.4295,456.7328,455.2062,455.7053,13797.0
2023-11-27 09:40:00,465.21,465.72,464.42,465.72,21832.0,455.2552,455.7542,454.4821,455.7542,21832.0
2023-11-27 09:50:00,465.66,466.09,465.2,465.58,17018.0,455.6955,456.1163,455.2454,455.6172,17018.0
2023-11-27 10:00:00,465.67,466.46,465.38,466.39,31173.0,455.7053,456.4784,455.4215,456.4099,31173.0
2023-11-27 10:10:00,466.7,466.83,466.29,466.29,9151.0,456.7133,456.8405,456.3121,456.3121,9151.0
2023-11-27 10:20:00,466.29,466.8,466.25,466.8,6409.0,456.3121,456.8111,456.2729,456.8111,6409.0
2023-11-27 10:30:00,466.81,466.95,466.65,466.83,6154.0,456.8209,456.9579,456.6643,456.8405,6154.0
2023-11-27 10:40:00,467.0,467.13,466.65,466.83,4772.0,457.0069,457.1341,456.6643,456.8405,4772.0
2023-11-27 10:50:00,466.91,467.03,466.8,466.91,5749.0,456.9188,457.0362,456.8111,456.9188,5749.0
2023-11-27 11:00:00,466.64,466.8,466.44,466.79,7776.0,456.6546,456.8111,456.4588,456.8014,7776.0
2023-11-27 11:10:00,466.79,466.93,466.42,466.91,2639.0,456.8014,456.9384,456.4393,456.9188,2639.0
2023-11-27 11:20:00,467.09,467.38,467.08,467.34,7258.0,457.0949,457.3787,457.0851,457.3396,7258.0
2023-11-27 11:30:00,467.22,467.34,467.01,467.31,6872.0,457.2222,457.3396,457.0166,457.3102,6872.0
2023-11-27 11:40:00,467.32,467.36,467.04,467.16,4839.0,457.32,457.3592,457.046,457.1634,4839.0
2023-11-27 11:50:00,467.15,467.65,467.02,467.16,10382.0,457.1536,457.6429,457.0264,457.1634,10382.0
2023-11-27 12:00:00,466.74,467.12,466.74,467.12,10572.0,456.7524,457.1243,456.7524,457.1243,10572.0
2023-11-27 12:10:00,467.15,467.17,466.87,467.02,4837.0,457.1536,457.1732,456.8796,457.0264,4837.0
2023-11-27 12:20:00,467.01,467.01,466.77,466.84,4557.0,457.0166,457.0166,456.7818,456.8503,4557.0
2023-11-27 12:30:00,466.81,467.21,466.81,467.1,17786.0,456.8209,457.2124,456.8209,457.1047,17786.0
2023-11-27 12:40:00,467.12,467.4,467.12,467.25,30200.0,457.1243,457.3983,457.1243,457.2515,30200.0
2023-11-27 12:50:00,467.25,467.27,466.98,467.07,7101.0,457.2515,457.2711,456.9873,457.0754,7101.0
2023-11-27 13:00:00,467.0,467.41,466.87,467.37,3899.0,457.0069,457.4081,456.8796,457.3689,3899.0
2023-11-27 13:10:00,467.4,467.79,467.4,467.79,4758.0,457.3983,457.78,457.3983,457.78,4758.0
2023-11-27 13:20:00,467.61,467.66,467.26,467.45,3639.0,457.6038,457.6527,457.2613,457.4472,3639.0
2023-11-27 13:30:00,467.43,467.69,467.43,467.47,4527.0,457.4277,457.6821,457.4277,457.4668,4527.0
2023-11-27 13:40:00,467.45,467.45,467.22,467.35,2438.0,457.4472,457.4472,457.2222,457.3494,2438.0
2023-11-27 13:50:00,467.35,467.48,467.23,467.37,4376.0,457.3494,457.4766,457.2319,457.3689,4376.0
2023-11-27 14:00:00,467.46,467.82,467.41,467.63,2960.0,457.457,457.8093,457.4081,457.6234,2960.0
2023-11-27 14:10:00,467.61,467.93,467.61,467.73,2557.0,457.6038,457.917,457.6038,457.7212,2557.0
2023-11-27 14:20:00,467.69,468.0,467.66,467.93,5614.0,457.6821,457.9855,457.6527,457.917,5614.0
2023-11-27 14:30:00,467.93,468.13,467.85,467.96,5547.0,457.917,458.1127,457.8387,457.9463,5547.0
2023-11-27 14:40:00,467.86,467.98,467.4,467.55,20635.0,457.8485,457.9659,457.3983,457.5451,20635.0
2023-11-27 14:50:00,467.53,467.89,467.5,467.89,9028.0,457.5255,457.8778,457.4962,457.8778,9028.0
2023-11-27 15:00:00,467.91,468.08,467.85,467.95,3566.0,457.8974,458.0637,457.8387,457.9365,3566.0
2023-11-27 15:10:00,468.06,468.17,467.82,468.15,7604.0,458.0442,458.1518,457.8093,458.1322,7604.0
2023-11-27 15:20:00,468.23,468.34,468.11,468.26,6643.0,458.2105,458.3182,458.0931,458.2399,6643.0
2023-11-27 15:30:00,468.3,468.44,468.07,468.31,10686.0,458.279,458.416,458.054,458.2888,10686.0
2023-11-27 15:40:00,468.33,468.35,467.93,467.93,19814.0,458.3084,458.328,457.917,457.917,19814.0
2023-11-27 15:50:00,467.94,468.24,467.4,467.4,79258.0,457.9267,458.2203,457.3983,457.3983,79258.0
2023-11-28 09:30:00,466.79,466.79,464.58,465.05,31032.0,456.8014,456.8014,454.6386,455.0986,31032.0
2023-11-28 09:40:00,465.0,465.47,464.39,465.14,63262.0,455.0497,455.5096,454.4527,455.1867,63262.0
2023-11-28 09:50:00,465.09,465.22,464.74,465.04,26735.0,455.1377,455.2649,454.7952,455.0888,26735.0
2023-11-28 10:00:00,465.09,465.42,464.67,465.31,31301.0,455.1377,455.4607,454.7267,455.353,31301.0
2023-11-28 10:10:00,465.32,465.82,464.95,465.81,18130.0,455.3628,455.8521,455.0007,455.8423,18130.0
2023-11-28 10:20:00,465.96,466.05,465.7,465.72,8497.0,455.9891,456.0772,455.7347,455.7542,8497.0
2023-11-28 10:30:00,465.71,465.83,465.35,465.7,8753.0,455.7445,455.8619,455.3922,455.7347,8753.0
2023-11-28 10:40:00,465.78,467.2,465.78,466.6,35276.0,455.813,457.2026,455.813,456.6154,35276.0
2023-11-28 10:50:00,466.57,467.44,466.57,467.42,10153.0,456.5861,457.4374,456.5861,457.4179,10153.0
2023-11-28 11:00:00,467.54,467.69,467.22,467.41,17660.0,457.5353,457.6821,457.2222,457.4081,17660.0
2023-11-28 11:10:00,467.36,467.48,466.99,467.3,12050.0,457.3592,457.4766,456.9971,457.3004,12050.0
2023-11-28 11:20:00,467.24,467.55,467.09,467.24,13611.0,457.2417,457.5451,457.0949,457.2417,13611.0
2023-11-28 11:30:00,467.29,467.91,467.29,467.88,8287.0,457.2907,457.8974,457.2907,457.868,8287.0
2023-11-28 11:40:00,467.92,468.01,467.6,467.74,15596.0,457.9072,457.9952,457.594,457.731,15596.0
2023-11-28 11:50:00,467.75,467.75,467.42,467.57,14401.0,457.7408,457.7408,457.4179,457.5647,14401.0
2023-11-28 12:00:00,467.46,467.54,467.03,467.16,28902.0,457.457,457.5353,457.0362,457.1634,28902.0
2023-11-28 12:10:00,467.18,467.25,466.26,466.3,31800.0,457.183,457.2515,456.2827,456.3218,31800.0
2023-11-28 12:20:00,466.29,466.5,466.06,466.15,19426.0,456.3121,456.5176,456.087,456.175,19426.0
2023-11-28 12:30:00,466.11,466.17,465.59,466.12,18274.0,456.1359,456.1946,455.627,456.1457,18274.0
2023-11-28 12:40:00,466.19,466.22,465.52,465.55,6607.0,456.2142,456.2435,455.5585,455.5879,6607.0
2023-11-28 12:50:00,465.49,465.59,465.16,465.25,13118.0,455.5292,455.627,455.2062,455.2943,13118.0
2023-11-28 13:00:00,465.2,465.21,463.96,464.58,44960.0,455.2454,455.2552,454.0319,454.6386,44960.0
2023-11-28 13:10:00,464.49,464.49,463.89,464.21,6026.0,454.5506,454.5506,453.9634,454.2766,6026.0
2023-11-28 13:20:00,464.28,464.51,464.06,464.4,10388.0,454.3451,454.5701,454.1298,454.4625,10388.0
2023-11-28 13:30:00,464.54,464.54,464.3,464.34,5479.0,454.5995,454.5995,454.3646,454.4038,5479.0
2023-11-28 13:40:00,464.31,464.79,464.3,464.72,9533.0,454.3744,454.8441,454.3646,454.7756,9533.0
2023-11-28 13:50:00,464.66,464.71,464.23,464.3,6855.0,454.7169,454.7659,454.2961,454.3646,6855.0
2023-11-28 14:00:00,464.39,464.67,464.25,464.47,11705.0,454.4527,454.7267,454.3157,454.531,11705.0
2023-11-28 14:10:00,464.43,464.71,464.41,464.48,10141.0,454.4919,454.7659,454.4723,454.5408,10141.0
2023-11-28 14:20:00,464.37,464.63,464.16,464.3,19624.0,454.4331,454.6876,454.2276,454.3646,19624.0
2023-11-28 14:30:00,464.28,464.83,464.08,464.83,18055.0,454.3451,454.8833,454.1493,454.8833,18055.0
2023-11-28 14:40:00,464.84,464.93,464.68,464.83,10382.0,454.8931,454.9812,454.7365,454.8833,10382.0
2023-11-28 14:50:00,464.89,465.17,464.84,465.06,9585.0,454.942,455.216,454.8931,455.1084,9585.0
2023-11-28 15:00:00,465.08,465.16,464.79,464.86,14553.0,455.1279,455.2062,454.8441,454.9127,14553.0
2023-11-28 15:10:00,464.86,464.96,464.65,464.85,7720.0,454.9127,455.0105,454.7071,454.9029,7720.0
2023-11-28 15:20:00,464.77,464.78,464.32,464.7,30192.0,454.8246,454.8344,454.3842,454.7561,30192.0
2023-11-28 15:30:00,464.67,464.72,464.33,464.35,14411.0,454.7267,454.7756,454.394,454.4136,14411.0
2023-11-28 15:40:00,464.36,464.83,464.26,464.83,17574.0,454.4234,454.8833,454.3255,454.8833,17574.0
2023-11-28 15:50:00,464.83,465.06,464.1,464.45,127597.0,454.8833,455.1084,454.1689,454.5114,127597.0
2023-11-29 09:30:00,467.22,469.36,467.22,468.93,56128.0,457.2222,459.3164,457.2222,458.8956,56128.0
2023-11-29 09:40:00,469.21,469.77,468.41,469.74,16189.0,459.1696,459.7176,458.3867,459.6882,16189.0
2023-11-29 09:50:00,469.81,470.81,469.75,470.63,22344.0,459.7567,460.7353,459.698,460.5592,22344.0
2023-11-29 10:00:00,470.77,471.1,469.4,469.49,35940.0,460.6962,461.0191,459.3555,459.4436,35940.0
2023-11-29 10:10:00,469.28,469.42,468.7,468.76,22170.0,459.2381,459.3751,458.6705,458.7292,22170.0
2023-11-29 10:20:00,468.63,468.92,467.88,468.86,20051.0,458.602,458.8858,457.868,458.8271,20051.0
2023-11-29 10:30:00,468.74,468.74,468.34,468.47,11151.0,458.7096,458.7096,458.3182,458.4454,11151.0
2023-11-29 10:40:00,468.49,468.49,467.91,467.96,11682.0,458.465,458.465,457.8974,457.9463,11682.0
2023-11-29 10:50:00,467.91,468.77,467.91,468.5,17040.0,457.8974,458.739,457.8974,458.4748,17040.0
2023-11-29 11:00:00,468.37,468.78,468.11,468.17,9063.0,458.3475,458.7488,458.0931,458.1518,9063.0
2023-11-29 11:10:00,468.22,468.22,467.11,467.43,20529.0,458.2008,458.2008,457.1145,457.4277,20529.0
2023-11-29 11:20:00,467.3,467.64,467.11,467.22,7319.0,457.3004,457.6332,457.1145,457.2222,7319.0
2023-11-29 11:30:00,467.26,467.94,466.95,467.89,12855.0,457.2613,457.9267,456.9579,457.8778,12855.0
2023-11-29 11:40:00,467.87,468.15,467.81,468.11,5645.0,457.8582,458.1322,457.7995,458.0931,5645.0
2023-11-29 11:50:00,468.03,468.3,468.03,468.29,3230.0,458.0148,458.279,458.0148,458.2693,3230.0
2023-11-29 12:00:00,468.25,468.55,468.01,468.45,9094.0,458.2301,458.5237,457.9952,458.4258,9094.0
2023-11-29 12:10:00,468.62,468.68,468.41,468.57,16421.0,458.5922,458.6509,458.3867,458.5433,16421.0
2023-11-29 12:20:00,468.52,468.69,468.46,468.61,8600.0,458.4943,458.6607,458.4356,458.5824,8600.0
2023-11-29 12:30:00,468.66,468.77,468.53,468.65,6000.0,458.6313,458.739,458.5041,458.6216,6000.0
2023-11-29 12:40:00,468.83,468.86,468.58,468.74,5866.0,458.7977,458.8271,458.553,458.7096,5866.0
2023-11-29 12:50:00,468.7,468.72,468.44,468.49,6134.0,458.6705,458.6901,458.416,458.465,6134.0
2023-11-29 13:00:00,468.48,468.55,468.19,468.3,13474.0,458.4552,458.5237,458.1714,458.279,13474.0
2023-11-29 13:10:00,468.31,468.32,468.11,468.26,9221.0,458.2888,458.2986,458.0931,458.2399,9221.0
2023-11-29 13:20:00,468.16,468.57,468.16,468.5,8223.0,458.142,458.5433,458.142,458.4748,8223.0
2023-11-29 13:30:00,468.52,468.54,467.98,468.31,9076.0,458.4943,458.5139,457.9659,458.2888,9076.0
2023-11-29 13:40:00,468.31,468.41,468.22,468.4,8619.0,458.2888,458.3867,458.2008,458.3769,8619.0
2023-11-29 13:50:00,468.46,468.58,468.19,468.33,10187.0,458.4356,458.553,458.1714,458.3084,10187.0
2023-11-29 14:00:00,468.33,468.62,468.12,468.47,6264.0,458.3084,458.5922,458.1029,458.4454,6264.0
2023-11-29 14:10:00,468.53,468.74,468.3,468.31,13821.0,458.5041,458.7096,458.279,458.2888,13821.0
2023-11-29 14:20:00,468.34,468.47,468.02,468.02,17042.0,458.3182,458.4454,458.005,458.005,17042.0
2023-11-29 14:30:00,467.97,467.97,467.01,467.14,23320.0,457.9561,457.9561,457.0166,457.1439,23320.0
2023-11-29 14:40:00,467.14,467.53,467.14,467.29,12341.0,457.1439,457.5255,457.1439,457.2907,12341.0
2023-11-29 14:50:00,467.27,467.35,467.05,467.15,9865.0,457.2711,457.3494,457.0558,457.1536,9865.0
2023-11-29 15:00:00,467.29,467.33,467.03,467.2,15932.0,457.2907,457.3298,457.0362,457.2026,15932.0
2023-11-29 15:10:00,467.14,467.14,466.42,466.67,19274.0,457.1439,457.1439,456.4393,456.6839,19274.0
2023-11-29 15:20:00,466.6,466.61,466.15,466.33,10618.0,456.6154,456.6252,456.175,456.3512,10618.0
2023-11-29 15:30:00,466.31,466.5,465.56,465.58,18347.0,456.3316,456.5176,455.5977,455.6172,18347.0
2023-11-29 15:40:00,465.6,466.4,465.6,466.4,42085.0,455.6368,456.4197,455.6368,456.4197,42085.0
2023-11-29 15:50:00,466.36,466.52,465.96,466.26,153506.0,456.3806,456.5371,455.9891,456.2827,153506.0
2023-11-30 09:30:00,467.57,468.3,465.67,465.7,72133.0,457.5647,458.279,455.7053,455.7347,72133.0
2023-11-30 09:40:00,465.68,466.64,465.36,466.35,71948.0,455.7151,456.6546,455.402,456.3708,71948.0
2023-11-30 09:50:00,466.33,468.62,466.32,468.58,55417.0,456.3512,458.5922,456.3414,458.553,55417.0
2023-11-30 10:00:00,468.67,468.8,467.53,467.86,62462.0,458.6411,458.7683,457.5255,457.8485,62462.0
2023-11-30 10:10:00,467.87,468.66,467.74,468.14,62842.0,457.8582,458.6313,457.731,458.1225,62842.0
2023-11-30 10:20:00,468.12,468.91,468.05,468.35,51444.0,458.1029,458.876,458.0344,458.328,51444.0
2023-11-30 10:30:00,468.38,468.79,467.32,467.58,35808.0,458.3573,458.7586,457.32,457.5744,35808.0
2023-11-30 10:40:00,467.64,468.02,467.2,467.74,19246.0,457.6332,458.005,457.2026,457.731,19246.0
2023-11-30 10:50:00,467.66,469.15,467.66,469.12,35724.0,457.6527,459.1109,457.6527,459.0815,35724.0
2023-11-30 11:00:00,469.14,469.61,469.04,469.07,71353.0,459.1011,459.561,459.0032,459.0326,71353.0
2023-11-30 11:10:00,469.1,469.31,468.32,468.32,29815.0,459.0619,459.2674,458.2986,458.2986,29815.0
2023-11-30 11:20:00,468.4,469.12,468.12,468.6,25341.0,458.3769,459.0815,458.1029,458.5726,25341.0
2023-11-30 11:30:00,468.57,469.04,468.35,468.51,38949.0,458.5433,459.0032,458.328,458.4845,38949.0
2023-11-30 11:40:00,468.51,468.54,467.5,467.9,25893.0,458.4845,458.5139,457.4962,457.8876,25893.0
2023-11-30 11:50:00,467.96,468.11,467.44,467.44,5673.0,457.9463,458.0931,457.4374,457.4374,5673.0
2023-11-30 12:00:00,467.22,468.05,467.17,467.91,9104.0,457.2222,458.0344,457.1732,457.8974,9104.0
2023-11-30 12:10:00,467.97,467.97,467.28,467.42,13728.0,457.9561,457.9561,457.2809,457.4179,13728.0
2023-11-30 12:20:00,467.24,467.24,466.74,466.92,15204.0,457.2417,457.2417,456.7524,456.9286,15204.0
2023-11-30 12:30:00,467.06,467.27,466.78,467.16,2441.0,457.0656,457.2711,456.7916,457.1634,2441.0
2023-11-30 12:40:00,467.27,467.8,467.27,467.61,5585.0,457.2711,457.7897,457.2711,457.6038,5585.0
2023-11-30 12:50:00,467.66,467.72,467.48,467.62,15133.0,457.6527,457.7115,457.4766,457.6136,15133.0
2023-11-30 13:00:00,467.56,467.69,467.11,467.2,15762.0,457.5549,457.6821,457.1145,457.2026,15762.0
2023-11-30 13:10:00,467.28,468.07,467.28,468.03,10230.0,457.2809,458.054,457.2809,458.0148,10230.0
2023-11-30 13:20:00,468.06,468.48,467.71,467.76,15051.0,458.0442,458.4552,457.7017,457.7506,15051.0
2023-11-30 13:30:00,467.81,468.1,467.42,468.09,8127.0,457.7995,458.0833,457.4179,458.0735,8127.0
2023-11-30 13:40:00,468.14,468.28,467.94,468.04,12827.0,458.1225,458.2595,457.9267,458.0246,12827.0
2023-11-30 13:50:00,468.03,468.11,467.61,468.04,7934.0,458.0148,458.0931,457.6038,458.0246,7934.0
2023-11-30 14:00:00,468.1,468.45,468.09,468.42,8350.0,458.0833,458.4258,458.0735,458.3965,8350.0
2023-11-30 14:10:00,468.48,468.71,468.37,468.71,13235.0,458.4552,458.6803,458.3475,458.6803,13235.0
2023-11-30 14:20:00,468.63,468.76,468.42,468.51,11385.0,458.602,458.7292,458.3965,458.4845,11385.0
2023-11-30 14:30:00,468.59,468.88,468.41,468.87,6482.0,458.5628,458.8466,458.3867,458.8368,6482.0
2023-11-30 14:40:00,468.93,469.23,468.89,469.23,9901.0,458.8956,459.1891,458.8564,459.1891,9901.0
2023-11-30 14:50:00,469.2,469.42,469.06,469.39,13562.0,459.1598,459.3751,459.0228,459.3457,13562.0
2023-11-30 15:00:00,469.33,469.36,468.65,468.75,14307.0,459.287,459.3164,458.6216,458.7194,14307.0
2023-11-30 15:10:00,468.75,468.87,468.47,468.56,18998.0,458.7194,458.8368,458.4454,458.5335,18998.0
2023-11-30 15:20:00,468.51,468.58,467.94,467.98,10197.0,458.4845,458.553,457.9267,457.9659,10197.0
2023-11-30 15:30:00,467.95,468.12,467.85,467.89,9891.0,457.9365,458.1029,457.8387,457.8778,9891.0
2023-11-30 15:40:00,467.91,468.55,467.91,468.16,16842.0,457.8974,458.5237,457.8974,458.142,16842.0
2023-11-30 15:50:00,468.22,469.22,468.18,468.93,137699.0,458.2008,459.1794,458.1616,458.8956,137699.0
2023-12-01 09:30:00,468.03,470.0,466.92,469.81,28583.0,458.0148,459.9427,456.9286,459.7567,28583.0
2023-12-01 09:40:00,469.86,470.21,469.44,470.21,13197.0,459.8057,460.1482,459.3946,460.1482,13197.0
2023-12-01 09:50:00,470.18,471.04,469.72,471.04,18532.0,460.1188,460.9604,459.6687,460.9604,18532.0
2023-12-01 10:00:00,471.25,472.58,470.9,472.51,34864.0,461.1659,462.4675,460.8234,462.399,34864.0
2023-12-01 10:10:00,472.48,472.48,471.21,471.9,19762.0,462.3696,462.3696,461.1268,461.802,19762.0
2023-12-01 10:20:00,471.94,472.54,471.76,471.92,23948.0,461.8411,462.4283,461.665,461.8216,23948.0
2023-12-01 10:30:00,471.91,473.11,471.63,472.92,16933.0,461.8118,462.9861,461.5378,462.8002,16933.0
2023-12-01 10:40:00,472.97,473.39,472.76,473.37,13909.0,462.8491,463.2601,462.6436,463.2405,13909.0
2023-12-01 10:50:00,473.32,473.71,473.3,473.41,6352.0,463.1916,463.5733,463.172,463.2797,6352.0
2023-12-01 11:00:00,473.32,473.73,471.88,473.73,36105.0,463.1916,463.5928,461.7824,463.5928,36105.0
2023-12-01 11:10:00,473.75,475.41,473.66,475.11,39420.0,463.6124,465.2369,463.5243,464.9433,39420.0
2023-12-01 11:20:00,475.01,476.13,474.76,476.08,14231.0,464.8455,465.9415,464.6008,465.8926,14231.0
2023-12-01 11:30:00,476.09,476.57,475.27,476.14,23578.0,465.9023,466.3721,465.0999,465.9513,23578.0
2023-12-01 11:40:00,475.93,477.13,475.89,477.05,47324.0,465.7458,466.9201,465.7066,466.8418,47324.0
2023-12-01 11:50:00,477.19,478.03,476.9,477.72,56880.0,466.9788,467.8008,466.695,467.4975,56880.0
2023-12-01 12:00:00,477.74,478.55,477.65,478.25,20574.0,467.517,468.3097,467.429,468.0161,20574.0
2023-12-01 12:10:00,478.16,478.76,478.05,478.08,23499.0,467.928,468.5152,467.8204,467.8498,23499.0
2023-12-01 12:20:00,478.12,478.63,477.89,478.38,38600.0,467.8889,468.388,467.6638,468.1433,38600.0
2023-12-01 12:30:00,478.31,478.97,478.22,478.89,15952.0,468.0748,468.7207,467.9868,468.6424,15952.0
2023-12-01 12:40:00,478.84,479.71,478.74,479.71,82021.0,468.5935,469.4449,468.4956,469.4449,82021.0
2023-12-01 12:50:00,479.66,480.19,479.47,480.05,78967.0,469.396,469.9146,469.21,469.7776,78967.0
2023-12-01 13:00:00,480.1,480.1,479.44,479.7,38139.0,469.8265,469.8265,469.1807,469.4351,38139.0
2023-12-01 13:10:00,479.57,479.67,479.14,479.25,124454.0,469.3079,469.4057,468.8871,468.9947,124454.0
2023-12-01 13:20:00,479.29,479.29,478.74,478.86,12318.0,469.0339,469.0339,468.4956,468.6131,12318.0
2023-12-01 13:30:00,478.68,479.08,478.66,478.75,16224.0,468.4369,468.8284,468.4174,468.5054,16224.0
2023-12-01 13:40:00,478.73,478.86,478.36,478.53,20171.0,468.4859,468.6131,468.1238,468.2901,20171.0
2023-12-01 13:50:00,478.59,478.79,478.47,478.57,13954.0,468.3488,468.5446,468.2314,468.3293,13954.0
2023-12-01 14:00:00,478.6,478.93,478.47,478.72,12390.0,468.3586,468.6816,468.2314,468.4761,12390.0
2023-12-01 14:10:00,478.65,479.07,478.57,478.57,16972.0,468.4076,468.8186,468.3293,468.3293,16972.0
2023-12-01 14:20:00,478.55,478.76,478.22,478.48,21734.0,468.3097,468.5152,467.9868,468.2412,21734.0
2023-12-01 14:30:00,478.51,478.83,478.41,478.83,20996.0,468.2706,468.5837,468.1727,468.5837,20996.0
2023-12-01 14:40:00,478.86,478.91,478.37,478.64,19812.0,468.6131,468.662,468.1336,468.3978,19812.0
2023-12-01 14:50:00,478.63,478.8,478.52,478.8,22364.0,468.388,468.5544,468.2803,468.5544,22364.0
2023-12-01 15:00:00,478.79,478.9,478.07,478.39,16386.0,468.5446,468.6522,467.84,468.1531,16386.0
2023-12-01 15:10:00,478.47,478.81,478.34,478.44,13232.0,468.2314,468.5641,468.1042,468.2021,13232.0
2023-12-01 15:20:00,478.39,479.27,478.38,479.22,19490.0,468.1531,469.0143,468.1433,468.9654,19490.0
2023-12-01 15:30:00,479.22,479.5,478.98,479.08,19755.0,468.9654,469.2394,468.7305,468.8284,19755.0
2023-12-01 15:40:00,479.08,479.78,479.07,479.61,27707.0,468.8284,469.5134,468.8186,469.347,27707.0
2023-12-01 15:50:00,479.7,480.44,479.7,480.12,146427.0,469.4351,470.1593,469.4351,469.8461,146427.0
2023-12-04 09:30:00,478.89,481.94,478.2,481.42,117576.0,468.6424,471.6272,467.9672,471.1183,117576.0
2023-12-04 09:40:00,481.48,483.81,481.48,483.55,50262.0,471.177,473.4571,471.177,473.2027,50262.0
2023-12-04 09:50:00,483.44,483.74,481.07,481.32,48526.0,473.0951,473.3886,470.7758,471.0204,48526.0
2023-12-04 10:00:00,481.27,482.26,480.89,482.11,27107.0,470.9715,471.9403,470.5996,471.7935,27107.0
2023-12-04 10:10:00,482.15,482.6,481.89,481.95,21664.0,471.8327,472.273,471.5782,471.6369,21664.0
2023-12-04 10:20:00,481.78,481.99,480.6,481.08,30234.0,471.4706,471.6761,470.3158,470.7856,30234.0
2023-12-04 10:30:00,481.08,481.59,480.77,481.59,29986.0,470.7856,471.2847,470.4822,471.2847,29986.0
2023-12-04 10:40:00,481.81,482.14,481.38,482.14,17271.0,471.4999,471.8229,471.0791,471.8229,17271.0
2023-12-04 10:50:00,481.99,481.99,480.2,480.53,23060.0,471.6761,471.6761,469.9244,470.2473,23060.0
2023-12-04 11:00:00,480.52,481.24,480.09,481.18,18935.0,470.2375,470.9421,469.8168,470.8834,18935.0
2023-12-04 11:10:00,481.21,481.86,481.07,481.73,10193.0,470.9128,471.5489,470.7758,471.4217,10193.0
2023-12-04 11:20:00,481.8,482.13,481.22,481.59,11952.0,471.4902,471.8131,470.9226,471.2847,11952.0
2023-12-04 11:30:00,481.54,481.78,481.29,481.6,10892.0,471.2357,471.4706,470.9911,471.2944,10892.0
2023-12-04 11:40:00,481.84,482.62,481.84,482.38,4538.0,471.5293,472.2926,471.5293,472.0577,4538.0
2023-12-04 11:50:00,482.41,483.11,482.41,483.11,9462.0,472.0871,472.7721,472.0871,472.7721,9462.0
2023-12-04 12:00:00,482.89,483.17,482.81,483.11,11541.0,472.5568,472.8308,472.4785,472.7721,11541.0
2023-12-04 12:10:00,483.18,483.39,483.04,483.3,6687.0,472.8406,473.0461,472.7036,472.9581,6687.0
2023-12-04 12:20:00,483.38,483.82,483.26,483.63,7014.0,473.0363,473.4669,472.9189,473.281,7014.0
2023-12-04 12:30:00,483.72,484.29,483.62,483.85,6978.0,473.3691,473.9269,473.2712,473.4963,6978.0
2023-12-04 12:40:00,483.86,484.18,483.79,484.06,11645.0,473.5061,473.8192,473.4376,473.7018,11645.0
2023-12-04 12:50:00,483.92,484.43,483.92,484.35,2972.0,473.5648,474.0639,473.5648,473.9856,2972.0
2023-12-04 13:00:00,484.28,484.28,483.74,483.76,17948.0,473.9171,473.9171,473.3886,473.4082,17948.0
2023-12-04 13:10:00,483.78,483.82,483.55,483.82,4356.0,473.4278,473.4669,473.2027,473.4669,4356.0
2023-12-04 13:20:00,483.83,483.83,482.72,482.72,18012.0,473.4767,473.4767,472.3905,472.3905,18012.0
2023-12-04 13:30:00,482.72,483.09,482.58,482.88,12044.0,472.3905,472.7526,472.2535,472.547,12044.0
2023-12-04 13:40:00,482.94,483.21,482.81,482.93,8041.0,472.6058,472.87,472.4785,472.596,8041.0
2023-12-04 13:50:00,483.07,483.12,482.71,482.72,3652.0,472.733,472.7819,472.3807,472.3905,3652.0
2023-12-04 14:00:00,482.8,483.06,482.56,482.93,18820.0,472.4688,472.7232,472.2339,472.596,18820.0
2023-12-04 14:10:00,482.88,483.42,482.88,483.26,15449.0,472.547,473.0755,472.547,472.9189,15449.0
2023-12-04 14:20:00,483.18,483.27,482.74,482.87,10961.0,472.8406,472.9287,472.41,472.5373,10961.0
2023-12-04 14:30:00,482.94,483.34,482.8,483.17,8791.0,472.6058,472.9972,472.4688,472.8308,8791.0
2023-12-04 14:40:00,483.08,483.5,483.05,483.42,17744.0,472.7428,473.1538,472.7134,473.0755,17744.0
2023-12-04 14:50:00,483.38,483.58,483.3,483.4,4952.0,473.0363,473.2321,472.9581,473.0559,4952.0
2023-12-04 15:00:00,483.5,483.52,483.06,483.13,11726.0,473.1538,473.1734,472.7232,472.7917,11726.0
2023-12-04 15:10:00,483.14,483.46,483.06,483.38,30997.0,472.8015,473.1146,472.7232,473.0363,30997.0
2023-12-04 15:20:00,483.51,483.53,482.92,483.02,9512.0,473.1636,473.1831,472.5862,472.6841,9512.0
2023-12-04 15:30:00,483.18,483.18,482.72,483.05,17627.0,472.8406,472.8406,472.3905,472.7134,17627.0
2023-12-04 15:40:00,483.02,483.69,483.02,483.69,19539.0,472.6841,473.3397,472.6841,473.3397,19539.0
2023-12-04 15:50:00,483.72,484.15,483.72,483.95,95311.0,473.3691,473.7899,473.3691,473.5942,95311.0
2023-12-05 09:30:00,482.11,482.14,479.76,479.93,26447.0,471.7935,471.8229,469.4938,469.6602,26447.0
2023-12-05 09:40:00,479.74,480.38,478.32,479.74,22703.0,469.4742,470.1005,468.0846,469.4742,22703.0
2023-12-05 09:50:00,479.64,480.24,479.11,479.52,15958.0,469.3764,469.9635,468.8577,469.2589,15958.0
2023-12-05 10:00:00,480.26,481.26,479.66,479.75,47913.0,469.9831,470.9617,469.396,469.484,47913.0
2023-12-05 10:10:00,479.68,479.93,478.65,478.77,53141.0,469.4155,469.6602,468.4076,468.525,53141.0
2023-12-05 10:20:00,478.86,479.83,478.76,479.27,33657.0,468.6131,469.5623,468.5152,469.0143,33657.0
2023-12-05 10:30:00,479.51,479.65,478.19,478.61,9597.0,469.2492,469.3862,467.9574,468.3684,9597.0
2023-12-05 10:40:00,478.34,479.46,478.16,479.46,19499.0,468.1042,469.2002,467.928,469.2002,19499.0
2023-12-05 10:50:00,479.27,479.85,479.01,479.85,16118.0,469.0143,469.5819,468.7599,469.5819,16118.0
2023-12-05 11:00:00,479.79,479.98,479.45,479.52,27298.0,469.5232,469.7091,469.1904,469.2589,27298.0
2023-12-05 11:10:00,479.57,479.57,478.52,478.85,27003.0,469.3079,469.3079,468.2803,468.6033,27003.0
2023-12-05 11:20:00,478.78,479.77,478.61,479.77,3905.0,468.5348,469.5036,468.3684,469.5036,3905.0
2023-12-05 11:30:00,479.69,480.62,479.69,480.35,6378.0,469.4253,470.3354,469.4253,470.0712,6378.0
2023-12-05 11:40:00,480.44,480.52,479.76,479.8,14498.0,470.1593,470.2375,469.4938,469.533,14498.0
2023-12-05 11:50:00,479.66,479.78,478.47,478.81,9561.0,469.396,469.5134,468.2314,468.5641,9561.0
2023-12-05 12:00:00,479.08,479.16,478.64,478.64,9290.0,468.8284,468.9067,468.3978,468.3978,9290.0
2023-12-05 12:10:00,478.78,478.9,478.51,478.58,9709.0,468.5348,468.6522,468.2706,468.3391,9709.0
2023-12-05 12:20:00,478.4,478.69,477.94,478.08,11121.0,468.1629,468.4467,467.7128,467.8498,11121.0
2023-12-05 12:30:00,477.98,477.98,477.44,477.52,9865.0,467.7519,467.7519,467.2235,467.3017,9865.0
2023-12-05 12:40:00,477.51,477.51,476.74,477.14,13558.0,467.292,467.292,466.5384,466.9299,13558.0
2023-12-05 12:50:00,477.3,478.05,477.09,478.03,12089.0,467.0865,467.8204,466.8809,467.8008,12089.0
2023-12-05 13:00:00,477.79,477.96,477.59,477.87,7133.0,467.566,467.7323,467.3702,467.6443,7133.0
2023-12-05 13:10:00,477.82,478.54,477.81,478.54,11212.0,467.5953,468.2999,467.5855,468.2999,11212.0
2023-12-05 13:20:00,478.65,478.69,478.11,478.12,6276.0,468.4076,468.4467,467.8791,467.8889,6276.0
2023-12-05 13:30:00,478.06,478.39,477.84,478.05,2867.0,467.8302,468.1531,467.6149,467.8204,2867.0
2023-12-05 13:40:00,477.93,478.1,477.52,477.85,38018.0,467.703,467.8693,467.3017,467.6247,38018.0
2023-12-05 13:50:00,477.86,478.11,477.82,477.99,3068.0,467.6345,467.8791,467.5953,467.7617,3068.0
2023-12-05 14:00:00,478.08,478.46,477.88,478.46,5419.0,467.8498,468.2216,467.654,468.2216,5419.0
2023-12-05 14:10:00,478.48,478.73,478.33,478.41,9164.0,468.2412,468.4859,468.0944,468.1727,9164.0
2023-12-05 14:20:00,478.39,478.39,478.18,478.39,4632.0,468.1531,468.1531,467.9476,468.1531,4632.0
2023-12-05 14:30:00,478.36,478.53,478.06,478.09,7833.0,468.1238,468.2901,467.8302,467.8595,7833.0
2023-12-05 14:40:00,478.09,478.23,477.96,478.23,9579.0,467.8595,467.9966,467.7323,467.9966,9579.0
2023-12-05 14:50:00,478.29,478.76,478.2,478.61,9633.0,468.0553,468.5152,467.9672,468.3684,9633.0
2023-12-05 15:00:00,478.53,478.56,478.21,478.4,16067.0,468.2901,468.3195,467.977,468.1629,16067.0
2023-12-05 15:10:00,478.4,478.63,478.32,478.45,4738.0,468.1629,468.388,468.0846,468.2118,4738.0
2023-12-05 15:20:00,478.63,478.63,478.04,478.07,10647.0,468.388,468.388,467.8106,467.84,10647.0
2023-12-05 15:30:00,478.06,478.08,477.66,477.77,13009.0,467.8302,467.8498,467.4387,467.5464,13009.0
2023-12-05 15:40:00,477.62,478.02,477.45,477.76,18449.0,467.3996,467.791,467.2332,467.5366,18449.0
2023-12-05 15:50:00,477.75,478.11,477.44,477.72,89193.0,467.5268,467.8791,467.2235,467.4975,89193.0
2023-12-06 09:30:00,480.51,482.44,480.08,481.38,49985.0,470.2278,472.1165,469.807,471.0791,49985.0
2023-12-06 09:40:00,481.24,482.75,480.87,482.75,20326.0,470.9421,472.4198,470.5801,472.4198,20326.0
2023-12-06 09:50:00,482.82,483.61,482.59,483.34,22498.0,472.4883,473.2614,472.2633,472.9972,22498.0
2023-12-06 10:00:00,483.5,484.55,483.5,484.48,24994.0,473.1538,474.1813,473.1538,474.1128,24994.0
2023-12-06 10:10:00,484.56,484.56,483.33,483.33,15409.0,474.1911,474.1911,472.9874,472.9874,15409.0
2023-12-06 10:20:00,483.19,483.22,482.13,482.35,17505.0,472.8504,472.8798,471.8131,472.0284,17505.0
2023-12-06 10:30:00,482.36,483.25,482.34,483.13,21412.0,472.0382,472.9091,472.0186,472.7917,21412.0
2023-12-06 10:40:00,482.96,483.01,482.23,482.23,5519.0,472.6253,472.6743,471.911,471.911,5519.0
2023-12-06 10:50:00,481.77,481.86,480.77,480.89,11841.0,471.4608,471.5489,470.4822,470.5996,11841.0
2023-12-06 11:00:00,480.94,481.15,480.33,480.34,14412.0,470.6486,470.8541,470.0516,470.0614,14412.0
2023-12-06 11:10:00,480.63,481.54,480.63,480.87,4559.0,470.3452,471.2357,470.3452,470.5801,4559.0
2023-12-06 11:20:00,480.71,480.8,480.27,480.47,7158.0,470.4235,470.5116,469.9929,470.1886,7158.0
2023-12-06 11:30:00,480.4,480.46,479.67,480.17,36205.0,470.1201,470.1788,469.4057,469.895,36205.0
2023-12-06 11:40:00,480.13,480.31,479.56,479.7,10321.0,469.8559,470.032,469.2981,469.4351,10321.0
2023-12-06 11:50:00,479.78,480.37,479.75,480.36,10269.0,469.5134,470.0908,469.484,470.081,10269.0
2023-12-06 12:00:00,480.36,480.36,479.91,480.0,3929.0,470.081,470.081,469.6406,469.7287,3929.0
2023-12-06 12:10:00,480.03,480.18,479.44,479.45,5488.0,469.758,469.9048,469.1807,469.1904,5488.0
2023-12-06 12:20:00,479.52,479.87,479.49,479.49,16921.0,469.2589,469.6015,469.2296,469.2296,16921.0
2023-12-06 12:30:00,479.48,479.89,479.24,479.85,7890.0,469.2198,469.621,468.9849,469.5819,7890.0
2023-12-06 12:40:00,479.87,479.95,479.38,479.44,10952.0,469.6015,469.6797,469.1219,469.1807,10952.0
2023-12-06 12:50:00,479.54,479.54,478.78,478.88,12450.0,469.2785,469.2785,468.5348,468.6326,12450.0
2023-12-06 13:00:00,478.91,479.26,478.59,478.77,22370.0,468.662,469.0045,468.3488,468.525,22370.0
2023-12-06 13:10:00,478.78,479.0,478.57,478.9,5201.0,468.5348,468.7501,468.3293,468.6522,5201.0
2023-12-06 13:20:00,479.26,479.65,478.96,479.59,11341.0,469.0045,469.3862,468.7109,469.3274,11341.0
2023-12-06 13:30:00,479.73,480.08,479.71,479.97,4293.0,469.4645,469.807,469.4449,469.6993,4293.0
2023-12-06 13:40:00,480.04,480.04,479.74,479.76,2773.0,469.7678,469.7678,469.4742,469.4938,2773.0
2023-12-06 13:50:00,479.83,479.96,479.8,479.81,5214.0,469.5623,469.6895,469.533,469.5427,5214.0
2023-12-06 14:00:00,479.73,479.85,479.69,479.79,608.0,469.4645,469.5819,469.4253,469.5232,608.0
2023-12-06 14:10:00,479.82,479.82,479.48,479.6,5595.0,469.5525,469.5525,469.2198,469.3372,5595.0
2023-12-06 14:20:00,479.37,479.37,478.62,478.68,5279.0,469.1122,469.1122,468.3782,468.4369,5279.0
2023-12-06 14:30:00,478.68,479.48,478.68,479.41,5379.0,468.4369,469.2198,468.4369,469.1513,5379.0
2023-12-06 14:40:00,479.41,479.45,478.9,478.96,7344.0,469.1513,469.1904,468.6522,468.7109,7344.0
2023-12-06 14:50:00,479.01,479.01,478.54,478.54,6401.0,468.7599,468.7599,468.2999,468.2999,6401.0
2023-12-06 15:00:00,478.52,478.78,478.49,478.62,11477.0,468.2803,468.5348,468.251,468.3782,11477.0
2023-12-06 15:10:00,478.49,478.49,477.93,477.93,13197.0,468.251,468.251,467.703,467.703,13197.0
2023-12-06 15:20:00,477.96,477.96,476.8,476.95,39925.0,467.7323,467.7323,466.5972,466.7439,39925.0
2023-12-06 15:30:00,476.88,477.24,476.58,476.81,10354.0,466.6754,467.0277,466.3819,466.6069,10354.0
2023-12-06 15:40:00,476.84,477.21,476.67,477.09,37322.0,466.6363,466.9984,466.4699,466.8809,37322.0
2023-12-06 15:50:00,476.88,477.13,476.51,476.85,50429.0,466.6754,466.9201,466.3134,466.6461,50429.0
2023-12-07 09:30:00,477.64,478.46,476.42,476.5,21684.0,467.4192,468.2216,466.2253,466.3036,21684.0
2023-12-07 09:40:00,476.74,477.83,476.17,476.7,18354.0,466.5384,467.6051,465.9806,466.4993,18354.0
2023-12-07 09:50:00,476.92,478.64,476.92,478.37,56772.0,466.7146,468.3978,466.7146,468.1336,56772.0
2023-12-07 10:00:00,478.3,478.62,477.94,478.0,9485.0,468.0651,468.3782,467.7128,467.7715,9485.0
2023-12-07 10:10:00,477.77,479.36,477.77,479.23,31493.0,467.5464,469.1024,467.5464,468.9752,31493.0
2023-12-07 10:20:00,479.35,479.55,478.67,479.22,26815.0,469.0926,469.2883,468.4271,468.9654,26815.0
2023-12-07 10:30:00,479.28,479.56,479.09,479.18,7459.0,469.0241,469.2981,468.8381,468.9262,7459.0
2023-12-07 10:40:00,478.88,478.88,478.15,478.2,6534.0,468.6326,468.6326,467.9183,467.9672,6534.0
2023-12-07 10:50:00,478.07,478.94,478.04,478.56,25955.0,467.84,468.6914,467.8106,468.3195,25955.0
2023-12-07 11:00:00,478.64,479.19,478.43,478.77,17488.0,468.3978,468.936,468.1923,468.525,17488.0
2023-12-07 11:10:00,478.85,478.85,476.92,477.1,32713.0,468.6033,468.6033,466.7146,466.8907,32713.0
2023-12-07 11:20:00,477.14,478.08,477.13,478.02,14199.0,466.9299,467.8498,466.9201,467.791,14199.0
2023-12-07 11:30:00,477.98,478.29,477.85,478.06,19963.0,467.7519,468.0553,467.6247,467.8302,19963.0
2023-12-07 11:40:00,478.19,478.45,477.96,478.25,16783.0,467.9574,468.2118,467.7323,468.0161,16783.0
2023-12-07 11:50:00,478.26,478.44,478.0,478.13,10170.0,468.0259,468.2021,467.7715,467.8987,10170.0
2023-12-07 12:00:00,478.35,478.37,477.99,477.99,3793.0,468.114,468.1336,467.7617,467.7617,3793.0
2023-12-07 12:10:00,477.98,478.12,477.58,478.02,4521.0,467.7519,467.8889,467.3605,467.791,4521.0
2023-12-07 12:20:00,478.07,478.15,477.62,477.84,11361.0,467.84,467.9183,467.3996,467.6149,11361.0
2023-12-07 12:30:00,477.9,478.44,477.9,478.44,7324.0,467.6736,468.2021,467.6736,468.2021,7324.0
2023-12-07 12:40:00,478.46,478.82,478.31,478.35,11648.0,468.2216,468.5739,468.0748,468.114,11648.0
2023-12-07 12:50:00,478.43,478.43,477.92,478.25,10360.0,468.1923,468.1923,467.6932,468.0161,10360.0
2023-12-07 13:00:00,478.51,478.71,478.29,478.59,15556.0,468.2706,468.4663,468.0553,468.3488,15556.0
2023-12-07 13:10:00,478.54,478.54,478.44,478.49,700.0,468.2999,468.2999,468.2021,468.251,700.0
2023-12-07 13:20:00,478.55,478.7,478.45,478.6,2294.0,468.3097,468.4565,468.2118,468.3586,2294.0
2023-12-07 13:30:00,478.62,478.82,478.5,478.75,1611.0,468.3782,468.5739,468.2608,468.5054,1611.0
2023-12-07 13:40:00,478.7,479.09,478.7,478.83,8960.0,468.4565,468.8381,468.4565,468.5837,8960.0
2023-12-07 13:50:00,478.84,479.06,478.73,478.77,3838.0,468.5935,468.8088,468.4859,468.525,3838.0
2023-12-07 14:00:00,478.87,479.03,478.79,478.95,6404.0,468.6229,468.7794,468.5446,468.7011,6404.0
2023-12-07 14:10:00,478.98,479.16,478.77,479.16,3982.0,468.7305,468.9067,468.525,468.9067,3982.0
2023-12-07 14:20:00,479.11,479.52,479.11,479.32,11867.0,468.8577,469.2589,468.8577,469.0632,11867.0
2023-12-07 14:30:00,479.34,479.45,479.07,479.29,22359.0,469.0828,469.1904,468.8186,469.0339,22359.0
2023-12-07 14:40:00,479.32,479.42,478.84,479.05,9907.0,469.0632,469.1611,468.5935,468.799,9907.0
2023-12-07 14:50:00,479.07,479.07,478.42,478.47,11441.0,468.8186,468.8186,468.1825,468.2314,11441.0
2023-12-07 15:00:00,478.41,478.76,478.36,478.6,9073.0,468.1727,468.5152,468.1238,468.3586,9073.0
2023-12-07 15:10:00,478.73,478.87,478.63,478.72,5376.0,468.4859,468.6229,468.388,468.4761,5376.0
2023-12-07 15:20:00,478.78,478.91,478.57,478.91,6291.0,468.5348,468.662,468.3293,468.662,6291.0
2023-12-07 15:30:00,478.88,479.01,478.59,478.69,6721.0,468.6326,468.7599,468.3488,468.4467,6721.0
2023-12-07 15:40:00,478.73,478.91,478.61,478.68,28423.0,468.4859,468.662,468.3684,468.4369,28423.0
2023-12-07 15:50:00,478.78,479.56,478.75,479.48,32410.0,468.5348,469.2981,468.5054,469.2198,32410.0
2023-12-08 09:30:00,478.9,481.52,478.88,480.61,33719.0,468.6522,471.2162,468.6326,470.3256,33719.0
2023-12-08 09:40:00,480.45,482.2,480.3,482.18,14546.0,470.169,471.8816,470.0223,471.862,14546.0
2023-12-08 09:50:00,481.91,481.98,480.91,481.26,8837.0,471.5978,471.6663,470.6192,470.9617,8837.0
2023-12-08 10:00:00,481.64,483.47,481.64,483.41,16730.0,471.3336,473.1244,471.3336,473.0657,16730.0
2023-12-08 10:10:00,483.58,483.61,482.68,483.48,10627.0,473.2321,473.2614,472.3513,473.1342,10627.0
2023-12-08 10:20:00,483.4,483.49,482.82,482.82,5361.0,473.0559,473.144,472.4883,472.4883,5361.0
2023-12-08 10:30:00,482.87,483.06,481.59,481.68,6320.0,472.5373,472.7232,471.2847,471.3727,6320.0
2023-12-08 10:40:00,481.75,482.0,481.7,481.7,4666.0,471.4412,471.6859,471.3923,471.3923,4666.0
2023-12-08 10:50:00,481.74,482.16,481.55,481.92,9705.0,471.4314,471.8425,471.2455,471.6076,9705.0
2023-12-08 11:00:00,481.88,481.89,480.71,480.76,14474.0,471.5684,471.5782,470.4235,470.4724,14474.0
2023-12-08 11:10:00,480.72,480.72,479.45,479.45,20192.0,470.4333,470.4333,469.1904,469.1904,20192.0
2023-12-08 11:20:00,479.57,480.03,479.51,479.57,8205.0,469.3079,469.758,469.2492,469.3079,8205.0
2023-12-08 11:30:00,480.13,480.82,479.94,480.14,20952.0,469.8559,470.5311,469.67,469.8657,20952.0
2023-12-08 11:40:00,480.05,480.1,479.79,480.1,3046.0,469.7776,469.8265,469.5232,469.8265,3046.0
2023-12-08 11:50:00,480.22,480.37,480.04,480.3,4240.0,469.944,470.0908,469.7678,470.0223,4240.0
2023-12-08 12:00:00,480.34,480.48,480.05,480.14,4694.0,470.0614,470.1984,469.7776,469.8657,4694.0
2023-12-08 12:10:00,479.91,479.91,479.13,479.78,6518.0,469.6406,469.6406,468.8773,469.5134,6518.0
2023-12-08 12:20:00,479.9,480.3,479.81,480.3,7450.0,469.6308,470.0223,469.5427,470.0223,7450.0
2023-12-08 12:30:00,480.29,480.31,480.05,480.31,3728.0,470.0125,470.032,469.7776,470.032,3728.0
2023-12-08 12:40:00,480.42,480.61,480.24,480.54,5348.0,470.1397,470.3256,469.9635,470.2571,5348.0
2023-12-08 12:50:00,480.58,480.6,480.4,480.53,5258.0,470.2963,470.3158,470.1201,470.2473,5258.0
2023-12-08 13:00:00,480.4,480.68,480.38,480.4,4754.0,470.1201,470.3941,470.1005,470.1201,4754.0
2023-12-08 13:10:00,480.56,481.13,480.56,481.12,2835.0,470.2767,470.8345,470.2767,470.8247,2835.0
2023-12-08 13:20:00,481.07,481.57,481.04,481.48,2696.0,470.7758,471.2651,470.7464,471.177,2696.0
2023-12-08 13:30:00,481.48,481.55,481.17,481.19,9561.0,471.177,471.2455,470.8736,470.8932,9561.0
2023-12-08 13:40:00,481.15,481.26,480.97,481.21,2526.0,470.8541,470.9617,470.6779,470.9128,2526.0
2023-12-08 13:50:00,481.37,481.47,481.37,481.47,300.0,471.0694,471.1672,471.0694,471.1672,300.0
2023-12-08 14:00:00,481.3,481.5,481.24,481.5,1901.0,471.0009,471.1966,470.9421,471.1966,1901.0
2023-12-08 14:10:00,481.69,481.72,481.43,481.72,3666.0,471.3825,471.4119,471.1281,471.4119,3666.0
2023-12-08 14:20:00,481.6,481.84,481.45,481.73,16813.0,471.2944,471.5293,471.1476,471.4217,16813.0
2023-12-08 14:30:00,482.05,482.15,481.43,481.7,4290.0,471.7348,471.8327,471.1281,471.3923,4290.0
2023-12-08 14:40:00,481.57,481.88,481.56,481.77,2051.0,471.2651,471.5684,471.2553,471.4608,2051.0
2023-12-08 14:50:00,481.84,481.94,481.64,481.8,11460.0,471.5293,471.6272,471.3336,471.4902,11460.0
2023-12-08 15:00:00,481.82,481.93,481.38,481.77,27204.0,471.5097,471.6174,471.0791,471.4608,27204.0
2023-12-08 15:10:00,481.72,481.87,481.49,481.77,8812.0,471.4119,471.5587,471.1868,471.4608,8812.0
2023-12-08 15:20:00,481.56,481.89,481.38,481.74,20007.0,471.2553,471.5782,471.0791,471.4314,20007.0
2023-12-08 15:30:00,481.61,482.37,481.53,482.33,11961.0,471.3042,472.048,471.2259,472.0088,11961.0
2023-12-08 15:40:00,482.29,482.29,481.66,481.72,7659.0,471.9697,471.9697,471.3532,471.4119,7659.0
2023-12-08 15:50:00,481.59,481.81,481.33,481.59,49831.0,471.2847,471.4999,471.0302,471.2847,49831.0
2023-12-11 09:30:00,481.23,483.01,480.88,482.48,37531.0,470.9324,472.6743,470.5898,472.1556,37531.0
2023-12-11 09:40:00,482.88,483.41,482.59,482.71,14889.0,472.547,473.0657,472.2633,472.3807,14889.0
2023-12-11 09:50:00,482.6,482.63,481.59,482.25,33988.0,472.273,472.3024,471.2847,471.9305,33988.0
2023-12-11 10:00:00,482.64,483.08,481.93,482.92,15736.0,472.3122,472.7428,471.6174,472.5862,15736.0
2023-12-11 10:10:00,482.9,483.52,482.71,483.48,10631.0,472.5666,473.1734,472.3807,473.1342,10631.0
2023-12-11 10:20:00,483.65,483.68,482.76,482.87,3789.0,473.3006,473.3299,472.4296,472.5373,3789.0
2023-12-11 10:30:00,482.82,483.63,482.78,483.18,7963.0,472.4883,473.281,472.4492,472.8406,7963.0
2023-12-11 10:40:00,483.39,483.82,483.22,483.82,10617.0,473.0461,473.4669,472.8798,473.4669,10617.0
2023-12-11 10:50:00,483.58,483.89,483.51,483.8,8366.0,473.2321,473.5354,473.1636,473.4474,8366.0
2023-12-11 11:00:00,483.69,484.06,483.38,483.47,16568.0,473.3397,473.7018,473.0363,473.1244,16568.0
2023-12-11 11:10:00,483.33,483.64,482.7,483.02,17920.0,472.9874,473.2908,472.3709,472.6841,17920.0
2023-12-11 11:20:00,482.93,483.14,482.89,483.14,5462.0,472.596,472.8015,472.5568,472.8015,5462.0
2023-12-11 11:30:00,483.29,483.36,482.69,483.32,16734.0,472.9483,473.0168,472.3611,472.9776,16734.0
2023-12-11 11:40:00,483.42,483.87,483.36,483.8,65654.0,473.0755,473.5159,473.0168,473.4474,65654.0
2023-12-11 11:50:00,483.8,484.18,483.8,484.18,5123.0,473.4474,473.8192,473.4474,473.8192,5123.0
2023-12-11 12:00:00,484.11,484.11,483.52,483.84,12436.0,473.7507,473.7507,473.1734,473.4865,12436.0
2023-12-11 12:10:00,483.84,483.84,483.38,483.56,51919.0,473.4865,473.4865,473.0363,473.2125,51919.0
2023-12-11 12:20:00,483.52,483.76,483.45,483.61,13589.0,473.1734,473.4082,473.1049,473.2614,13589.0
2023-12-11 12:30:00,483.66,483.9,483.37,483.87,14150.0,473.3104,473.5452,473.0266,473.5159,14150.0
2023-12-11 12:40:00,483.83,484.07,483.79,483.88,6624.0,473.4767,473.7116,473.4376,473.5257,6624.0
2023-12-11 12:50:00,483.96,484.02,483.8,483.85,7755.0,473.6039,473.6627,473.4474,473.4963,7755.0
2023-12-11 13:00:00,483.79,484.1,483.51,484.08,29980.0,473.4376,473.7409,473.1636,473.7214,29980.0
2023-12-11 13:10:00,484.0,484.28,483.98,484.25,16562.0,473.6431,473.9171,473.6235,473.8877,16562.0
2023-12-11 13:20:00,484.19,484.46,484.19,484.4,3565.0,473.829,474.0932,473.829,474.0345,3565.0
2023-12-11 13:30:00,484.39,484.53,484.34,484.43,2338.0,474.0247,474.1617,473.9758,474.0639,2338.0
2023-12-11 13:40:00,484.43,484.45,484.03,484.13,4798.0,474.0639,474.0835,473.6724,473.7703,4798.0
2023-12-11 13:50:00,484.14,484.38,484.13,484.31,6905.0,473.7801,474.015,473.7703,473.9464,6905.0
2023-12-11 14:00:00,484.21,484.21,484.03,484.03,635.0,473.8486,473.8486,473.6724,473.6724,635.0
2023-12-11 14:10:00,484.01,484.28,483.97,484.24,2180.0,473.6529,473.9171,473.6137,473.8779,2180.0
2023-12-11 14:20:00,484.35,484.43,484.27,484.37,805.0,473.9856,474.0639,473.9073,474.0052,805.0
2023-12-11 14:30:00,484.45,484.48,484.15,484.31,3660.0,474.0835,474.1128,473.7899,473.9464,3660.0
2023-12-11 14:40:00,484.36,484.56,484.22,484.27,4489.0,473.9954,474.1911,473.8584,473.9073,4489.0
2023-12-11 14:50:00,484.4,484.56,484.07,484.07,23886.0,474.0345,474.1911,473.7116,473.7116,23886.0
2023-12-11 15:00:00,484.0,484.29,483.86,484.29,6133.0,473.6431,473.9269,473.5061,473.9269,6133.0
2023-12-11 15:10:00,484.31,484.61,484.26,484.41,15130.0,473.9464,474.24,473.8975,474.0443,15130.0
2023-12-11 15:20:00,484.33,484.49,484.03,484.03,11117.0,473.966,474.1226,473.6724,473.6724,11117.0
2023-12-11 15:30:00,483.95,484.14,483.82,484.06,13281.0,473.5942,473.7801,473.4669,473.7018,13281.0
2023-12-11 15:40:00,484.1,484.32,483.92,484.04,16842.0,473.7409,473.9562,473.5648,473.6822,16842.0
2023-12-11 15:50:00,484.05,484.15,483.81,484.12,41944.0,473.692,473.7899,473.4571,473.7605,41944.0
2023-12-12 09:30:00,483.57,483.57,481.14,481.23,35244.0,473.2223,473.2223,470.8443,470.9324,35244.0
2023-12-12 09:40:00,481.22,482.61,481.22,482.5,20219.0,470.9226,472.2828,470.9226,472.1752,20219.0
2023-12-12 09:50:00,482.4,482.81,482.37,482.65,3522.0,472.0773,472.4785,472.048,472.322,3522.0
2023-12-12 10:00:00,482.11,483.21,481.65,483.21,3890.0,471.7935,472.87,471.3434,472.87,3890.0
2023-12-12 10:10:00,483.04,483.04,482.34,482.73,14562.0,472.7036,472.7036,472.0186,472.4003,14562.0
2023-12-12 10:20:00,482.87,482.99,482.6,482.79,2390.0,472.5373,472.6547,472.273,472.459,2390.0
2023-12-12 10:30:00,482.84,483.26,482.83,483.26,3639.0,472.5079,472.9189,472.4981,472.9189,3639.0
2023-12-12 10:40:00,483.35,483.87,483.15,483.84,12239.0,473.007,473.5159,472.8113,473.4865,12239.0
2023-12-12 10:50:00,483.57,483.92,483.25,483.92,6628.0,473.2223,473.5648,472.9091,473.5648,6628.0
2023-12-12 11:00:00,483.71,483.72,483.32,483.32,10091.0,473.3593,473.3691,472.9776,472.9776,10091.0
2023-12-12 11:10:00,483.33,483.44,483.15,483.16,3149.0,472.9874,473.0951,472.8113,472.8211,3149.0
2023-12-12 11:20:00,483.05,483.11,482.49,482.71,4286.0,472.7134,472.7721,472.1654,472.3807,4286.0
2023-12-12 11:30:00,482.74,482.84,482.37,482.51,12226.0,472.41,472.5079,472.048,472.185,12226.0
2023-12-12 11:40:00,482.45,482.68,482.34,482.68,3412.0,472.1263,472.3513,472.0186,472.3513,3412.0
2023-12-12 11:50:00,482.74,482.95,482.55,482.84,7373.0,472.41,472.6156,472.2241,472.5079,7373.0
2023-12-12 12:00:00,482.67,482.67,482.28,482.28,14810.0,472.3415,472.3415,471.9599,471.9599,14810.0
2023-12-12 12:10:00,482.33,482.85,482.22,482.75,35252.0,472.0088,472.5177,471.9012,472.4198,35252.0
2023-12-12 12:20:00,482.77,483.3,482.77,483.02,25033.0,472.4394,472.9581,472.4394,472.6841,25033.0
2023-12-12 12:30:00,482.97,483.33,482.96,483.0,3974.0,472.6351,472.9874,472.6253,472.6645,3974.0
2023-12-12 12:40:00,482.99,483.12,482.75,482.75,3299.0,472.6547,472.7819,472.4198,472.4198,3299.0
2023-12-12 12:50:00,482.8,482.8,482.4,482.4,6918.0,472.4688,472.4688,472.0773,472.0773,6918.0
2023-12-12 13:00:00,482.37,483.47,482.25,483.14,28705.0,472.048,473.1244,471.9305,472.8015,28705.0
2023-12-12 13:10:00,483.27,483.46,483.09,483.31,4239.0,472.9287,473.1146,472.7526,472.9678,4239.0
2023-12-12 13:20:00,483.26,483.59,483.18,483.5,3594.0,472.9189,473.2419,472.8406,473.1538,3594.0
2023-12-12 13:30:00,483.57,483.9,483.57,483.78,7550.0,473.2223,473.5452,473.2223,473.4278,7550.0
2023-12-12 13:40:00,483.91,483.95,483.81,483.81,7362.0,473.555,473.5942,473.4571,473.4571,7362.0
2023-12-12 13:50:00,483.78,484.06,483.74,484.06,4449.0,473.4278,473.7018,473.3886,473.7018,4449.0
2023-12-12 14:00:00,484.06,484.06,483.69,483.73,5593.0,473.7018,473.7018,473.3397,473.3789,5593.0
2023-12-12 14:10:00,483.72,484.08,483.71,484.05,6216.0,473.3691,473.7214,473.3593,473.692,6216.0
2023-12-12 14:20:00,484.08,484.32,484.07,484.22,4201.0,473.7214,473.9562,473.7116,473.8584,4201.0
2023-12-12 14:30:00,484.21,484.46,484.21,484.46,4260.0,473.8486,474.0932,473.8486,474.0932,4260.0
2023-12-12 14:40:00,484.56,484.56,484.44,484.5,2853.0,474.1911,474.1911,474.0737,474.1324,2853.0
2023-12-12 14:50:00,484.46,484.74,484.46,484.68,7237.0,474.0932,474.3672,474.0932,474.3085,7237.0
2023-12-12 15:00:00,484.69,485.12,484.63,484.96,5435.0,474.3183,474.7391,474.2596,474.5825,5435.0
2023-12-12 15:10:00,484.93,485.2,484.83,485.0,6696.0,474.5532,474.8174,474.4553,474.6217,6696.0
2023-12-12 15:20:00,485.01,485.12,484.9,485.03,18759.0,474.6315,474.7391,474.5238,474.651,18759.0
2023-12-12 15:30:00,484.96,484.96,483.83,483.84,25703.0,474.5825,474.5825,473.4767,473.4865,25703.0
2023-12-12 15:40:00,483.81,483.98,483.31,483.31,11091.0,473.4571,473.6235,472.9678,472.9678,11091.0
2023-12-12 15:50:00,483.18,483.36,482.7,483.2,107484.0,472.8406,473.0168,472.3709,472.8602,107484.0
2023-12-13 09:30:00,483.11,483.98,482.18,482.99,51952.0,472.7721,473.6235,471.862,472.6547,51952.0
2023-12-13 09:40:00,482.94,483.65,482.84,483.3,12559.0,472.6058,473.3006,472.5079,472.9581,12559.0
2023-12-13 09:50:00,483.29,483.41,482.55,482.79,20416.0,472.9483,473.0657,472.2241,472.459,20416.0
2023-12-13 10:00:00,482.74,483.49,482.73,483.49,52104.0,472.41,473.144,472.4003,473.144,52104.0
2023-12-13 10:10:00,483.53,483.97,483.26,483.54,10008.0,473.1831,473.6137,472.9189,473.1929,10008.0
2023-12-13 10:20:00,483.56,483.6,483.11,483.14,11144.0,473.2125,473.2516,472.7721,472.8015,11144.0
2023-12-13 10:30:00,483.31,483.47,483.11,483.31,6280.0,472.9678,473.1244,472.7721,472.9678,6280.0
2023-12-13 10:40:00,483.29,483.69,483.11,483.66,7748.0,472.9483,473.3397,472.7721,473.3104,7748.0
2023-12-13 10:50:00,483.96,484.25,483.74,484.09,32868.0,473.6039,473.8877,473.3886,473.7312,32868.0
2023-12-13 11:00:00,484.06,484.14,483.63,483.89,5262.0,473.7018,473.7801,473.281,473.5354,5262.0
2023-12-13 11:10:00,483.89,483.97,483.48,483.49,5310.0,473.5354,473.6137,473.1342,473.144,5310.0
2023-12-13 11:20:00,483.74,483.75,483.37,483.45,2547.0,473.3886,473.3984,473.0266,473.1049,2547.0
2023-12-13 11:30:00,483.23,483.41,482.97,482.97,2617.0,472.8896,473.0657,472.6351,472.6351,2617.0
2023-12-13 11:40:00,482.87,482.92,482.51,482.79,11468.0,472.5373,472.5862,472.185,472.459,11468.0
2023-12-13 11:50:00,482.89,482.89,482.6,482.67,2026.0,472.5568,472.5568,472.273,472.3415,2026.0
2023-12-13 12:00:00,482.72,482.77,482.42,482.42,4278.0,472.3905,472.4394,472.0969,472.0969,4278.0
2023-12-13 12:10:00,482.58,482.64,482.56,482.56,5386.0,472.2535,472.3122,472.2339,472.2339,5386.0
2023-12-13 12:20:00,482.37,482.5,482.17,482.17,1191.0,472.048,472.1752,471.8522,471.8522,1191.0
2023-12-13 12:30:00,482.03,482.18,481.85,482.02,5685.0,471.7152,471.862,471.5391,471.7055,5685.0
2023-12-13 12:40:00,482.13,482.25,481.99,481.99,3187.0,471.8131,471.9305,471.6761,471.6761,3187.0
2023-12-13 12:50:00,481.95,482.13,481.87,482.03,1614.0,471.6369,471.8131,471.5587,471.7152,1614.0
2023-12-13 13:00:00,481.76,481.8,481.54,481.54,2044.0,471.451,471.4902,471.2357,471.2357,2044.0
2023-12-13 13:10:00,481.73,481.77,481.34,481.34,11386.0,471.4217,471.4608,471.04,471.04,11386.0
2023-12-13 13:20:00,481.21,481.43,481.07,481.43,7080.0,470.9128,471.1281,470.7758,471.1281,7080.0
2023-12-13 13:30:00,481.5,481.54,481.15,481.21,3638.0,471.1966,471.2357,470.8541,470.9128,3638.0
2023-12-13 13:40:00,481.12,481.4,481.09,481.4,2298.0,470.8247,471.0987,470.7954,471.0987,2298.0
2023-12-13 13:50:00,481.43,482.07,481.37,482.07,2636.0,471.1281,471.7544,471.0694,471.7544,2636.0
2023-12-13 14:00:00,482.1,486.67,482.1,486.46,23673.0,471.7837,476.2559,471.7837,476.0504,23673.0
2023-12-13 14:10:00,486.79,487.26,486.3,487.02,16411.0,476.3734,476.8333,475.8939,476.5985,16411.0
2023-12-13 14:20:00,487.25,488.05,487.11,488.05,13949.0,476.8235,477.6064,476.6865,477.6064,13949.0
2023-12-13 14:30:00,488.2,489.8,487.54,489.8,22158.0,477.7532,479.319,477.1073,479.319,22158.0
2023-12-13 14:40:00,489.77,492.18,489.77,491.83,33720.0,479.2896,481.648,479.2896,481.3055,33720.0
2023-12-13 14:50:00,491.8,493.5,491.39,493.5,36262.0,481.2762,482.9398,480.8749,482.9398,36262.0
2023-12-13 15:00:00,493.3,495.37,493.3,494.13,34339.0,482.7441,484.7698,482.7441,483.5563,34339.0
2023-12-13 15:10:00,493.63,493.76,492.62,492.94,36741.0,483.067,483.1942,482.0786,482.3918,36741.0
2023-12-13 15:20:00,492.94,493.48,491.78,492.68,15884.0,482.3918,482.9202,481.2566,482.1373,15884.0
2023-12-13 15:30:00,492.7,494.65,492.43,494.65,41307.0,482.1569,484.0652,481.8927,484.0652,41307.0
2023-12-13 15:40:00,494.68,495.0,494.28,494.56,62308.0,484.0945,484.4077,483.7031,483.9771,62308.0
2023-12-13 15:50:00,494.58,495.47,493.64,495.47,264779.0,483.9967,484.8676,483.0768,484.8676,264779.0
2023-12-14 09:30:00,501.67,506.76,501.64,505.81,116757.0,490.935,495.9161,490.9056,494.9864,116757.0
2023-12-14 09:40:00,505.89,508.7,505.76,507.15,21415.0,495.0647,497.8145,494.9374,496.2977,21415.0
2023-12-14 09:50:00,506.99,507.37,506.12,507.17,21586.0,496.1411,496.513,495.2897,496.3173,21586.0
2023-12-14 10:00:00,507.36,508.01,506.44,506.56,32792.0,496.5032,497.1393,495.6029,495.7203,32792.0
2023-12-14 10:10:00,506.56,506.56,503.97,504.49,34954.0,495.7203,495.7203,493.1858,493.6946,34954.0
2023-12-14 10:20:00,504.41,506.33,504.22,505.73,23651.0,493.6163,495.4953,493.4304,494.9081,23651.0
2023-12-14 10:30:00,505.91,506.65,505.59,506.06,23155.0,495.0842,495.8084,494.7711,495.231,23155.0
2023-12-14 10:40:00,506.09,506.19,504.56,505.2,21489.0,495.2604,495.3582,493.7631,494.3894,21489.0
2023-12-14 10:50:00,505.08,506.1,505.08,506.1,10080.0,494.272,495.2702,494.272,495.2702,10080.0
2023-12-14 11:00:00,506.11,506.7,505.81,506.48,18575.0,495.28,495.8573,494.9864,495.642,18575.0
2023-12-14 11:10:00,506.45,507.16,505.59,506.1,12911.0,495.6127,496.3075,494.7711,495.2702,12911.0
2023-12-14 11:20:00,506.25,506.6,505.84,506.36,33254.0,495.417,495.7595,495.0157,495.5246,33254.0
2023-12-14 11:30:00,506.47,507.04,506.33,507.0,12171.0,495.6323,496.1901,495.4953,496.1509,12171.0
2023-12-14 11:40:00,507.02,507.84,507.02,507.47,6657.0,496.1705,496.9729,496.1705,496.6109,6657.0
2023-12-14 11:50:00,507.59,507.7,507.24,507.55,13415.0,496.7283,496.8359,496.3858,496.6891,13415.0
2023-12-14 12:00:00,507.63,508.17,507.24,508.06,9159.0,496.7674,497.2959,496.3858,497.1882,9159.0
2023-12-14 12:10:00,508.12,508.4,507.89,508.12,5334.0,497.2469,497.521,497.0219,497.2469,5334.0
2023-12-14 12:20:00,508.23,508.27,507.33,507.66,13837.0,497.3546,497.3937,496.4739,496.7968,13837.0
2023-12-14 12:30:00,507.62,508.2,507.61,507.81,7795.0,496.7576,497.3252,496.7479,496.9436,7795.0
2023-12-14 12:40:00,507.93,508.37,507.85,508.22,13415.0,497.061,497.4916,496.9827,497.3448,13415.0
2023-12-14 12:50:00,508.26,508.44,506.74,506.74,5822.0,497.384,497.5601,495.8965,495.8965,5822.0
2023-12-14 13:00:00,505.99,506.08,505.47,505.89,7905.0,495.1625,495.2506,494.6537,495.0647,7905.0
2023-12-14 13:10:00,506.03,506.6,506.03,506.6,9155.0,495.2017,495.7595,495.2017,495.7595,9155.0
2023-12-14 13:20:00,506.69,506.77,505.05,505.05,3409.0,495.8475,495.9258,494.2426,494.2426,3409.0
2023-12-14 13:30:00,505.12,505.67,504.89,505.65,5493.0,494.3111,494.8494,494.0861,494.8298,5493.0
2023-12-14 13:40:00,505.6,505.64,504.91,504.91,9499.0,494.7809,494.82,494.1056,494.1056,9499.0
2023-12-14 13:50:00,504.9,504.9,503.22,504.23,6086.0,494.0959,494.0959,492.4518,493.4402,6086.0
2023-12-14 14:00:00,504.55,505.1,504.37,504.97,13901.0,493.7533,494.2916,493.5772,494.1644,13901.0
2023-12-14 14:10:00,504.97,505.48,504.85,505.47,7499.0,494.1644,494.6634,494.0469,494.6537,7499.0
2023-12-14 14:20:00,505.48,505.62,505.3,505.55,4529.0,494.6634,494.8004,494.4873,494.7319,4529.0
2023-12-14 14:30:00,505.45,505.9,505.23,505.65,9315.0,494.6341,495.0745,494.4188,494.8298,9315.0
2023-12-14 14:40:00,505.54,506.29,505.54,506.27,5611.0,494.7222,495.4561,494.7222,495.4365,5611.0
2023-12-14 14:50:00,506.33,506.97,506.27,506.97,5479.0,495.4953,496.1216,495.4365,496.1216,5479.0
2023-12-14 15:00:00,506.94,507.12,506.65,507.04,8666.0,496.0922,496.2683,495.8084,496.1901,8666.0
2023-12-14 15:10:00,507.1,507.46,506.98,507.32,12380.0,496.2488,496.6011,496.1313,496.4641,12380.0
2023-12-14 15:20:00,507.48,507.8,507.39,507.43,20298.0,496.6206,496.9338,496.5326,496.5717,20298.0
2023-12-14 15:30:00,507.47,507.85,507.22,507.23,7585.0,496.6109,496.9827,496.3662,496.376,7585.0
2023-12-14 15:40:00,507.18,507.23,506.43,506.56,30157.0,496.3271,496.376,495.5931,495.7203,30157.0
2023-12-14 15:50:00,506.7,507.3,506.54,507.18,123828.0,495.8573,496.4445,495.7008,496.3271,123828.0
2023-12-15 09:30:00,505.13,505.78,502.91,503.12,22593.0,496.1881,496.8266,494.0074,494.2137,22593.0
2023-12-15 09:40:00,502.78,504.4,502.61,502.94,13945.0,493.8797,495.471,493.7127,494.0369,13945.0
2023-12-15 09:50:00,503.01,503.77,501.72,503.01,9908.0,494.1056,494.8522,492.8385,494.1056,9908.0
2023-12-15 10:00:00,503.23,504.26,503.23,504.05,9809.0,494.3217,495.3335,494.3217,495.1272,9809.0
2023-12-15 10:10:00,503.83,503.96,502.83,503.04,7259.0,494.9111,495.0388,493.9288,494.1351,7259.0
2023-12-15 10:20:00,502.98,503.88,502.93,503.71,9836.0,494.0761,494.9602,494.027,494.7932,9836.0
2023-12-15 10:30:00,503.42,504.03,503.18,503.39,13670.0,494.5084,495.1076,494.2726,494.4789,13670.0
2023-12-15 10:40:00,503.46,503.89,503.32,503.56,19947.0,494.5477,494.97,494.4101,494.6459,19947.0
2023-12-15 10:50:00,503.69,505.19,503.65,504.59,20977.0,494.7736,496.247,494.7343,495.6576,20977.0
2023-12-15 11:00:00,504.63,505.02,503.67,503.67,11027.0,495.6969,496.08,494.7539,494.7539,11027.0
2023-12-15 11:10:00,503.77,504.03,503.32,503.41,12541.0,494.8522,495.1076,494.4101,494.4985,12541.0
2023-12-15 11:20:00,503.34,503.36,502.93,503.17,25200.0,494.4298,494.4494,494.027,494.2628,25200.0
2023-12-15 11:30:00,503.09,503.4,502.63,502.7,21634.0,494.1842,494.4887,493.7323,493.8011,21634.0
2023-12-15 11:40:00,502.58,502.75,502.32,502.53,19894.0,493.6832,493.8502,493.4278,493.6341,19894.0
2023-12-15 11:50:00,502.56,503.12,502.56,503.03,24488.0,493.6636,494.2137,493.6636,494.1253,24488.0
2023-12-15 12:00:00,503.23,503.35,502.71,503.2,22439.0,494.3217,494.4396,493.8109,494.2923,22439.0
2023-12-15 12:10:00,503.14,503.39,502.55,502.69,3831.0,494.2333,494.4789,493.6538,493.7913,3831.0
2023-12-15 12:20:00,502.74,503.08,502.53,502.85,13381.0,493.8404,494.1744,493.6341,493.9484,13381.0
2023-12-15 12:30:00,502.91,502.99,502.07,502.3,19513.0,494.0074,494.086,493.1823,493.4082,19513.0
2023-12-15 12:40:00,502.23,502.23,501.38,501.98,14724.0,493.3394,493.3394,492.5045,493.0939,14724.0
2023-12-15 12:50:00,501.91,502.0,501.43,501.43,10077.0,493.0251,493.1135,492.5536,492.5536,10077.0
2023-12-15 13:00:00,501.45,501.54,500.97,500.99,20414.0,492.5732,492.6616,492.1017,492.1214,20414.0
2023-12-15 13:10:00,501.1,501.26,500.87,500.91,7652.0,492.2294,492.3866,492.0035,492.0428,7652.0
2023-12-15 13:20:00,500.95,501.63,500.95,501.6,4880.0,492.0821,492.75,492.0821,492.7206,4880.0
2023-12-15 13:30:00,501.66,501.72,500.49,500.56,14910.0,492.7795,492.8385,491.6302,491.699,14910.0
2023-12-15 13:40:00,500.45,500.45,499.28,499.89,48458.0,491.5909,491.5909,490.4416,491.0408,48458.0
2023-12-15 13:50:00,500.01,500.21,499.59,499.63,31847.0,491.1587,491.3552,490.7462,490.7855,31847.0
2023-12-15 14:00:00,499.42,499.93,499.3,499.47,10631.0,490.5792,491.0801,490.4613,490.6283,10631.0
2023-12-15 14:10:00,499.45,500.37,499.24,500.16,7036.0,490.6086,491.5124,490.4024,491.3061,7036.0
2023-12-15 14:20:00,500.25,500.28,499.7,499.7,7509.0,491.3945,491.4239,490.8542,490.8542,7509.0
2023-12-15 14:30:00,499.71,500.18,499.69,500.0,4431.0,490.864,491.3257,490.8444,491.1489,4431.0
2023-12-15 14:40:00,499.87,500.34,499.86,500.02,4410.0,491.0212,491.4829,491.0114,491.1685,4410.0
2023-12-15 14:50:00,500.03,500.27,499.62,500.17,48292.0,491.1784,491.4141,490.7756,491.3159,48292.0
2023-12-15 15:00:00,500.16,500.65,500.16,500.25,8534.0,491.3061,491.7874,491.3061,491.3945,8534.0
2023-12-15 15:10:00,500.28,500.49,500.11,500.4,8652.0,491.4239,491.6302,491.257,491.5418,8652.0
2023-12-15 15:20:00,500.4,501.06,500.36,500.84,17181.0,491.5418,492.1901,491.5025,491.974,17181.0
2023-12-15 15:30:00,500.85,501.22,500.17,500.32,36218.0,491.9839,492.3473,491.3159,491.4632,36218.0
2023-12-15 15:40:00,500.33,500.35,499.87,500.08,48251.0,491.4731,491.4927,491.0212,491.2275,48251.0
2023-12-15 15:50:00,500.13,501.46,500.13,500.38,205645.0,491.2766,492.5831,491.2766,491.5222,205645.0
2023-12-18 09:30:00,502.86,503.14,500.82,502.25,40920.0,493.9583,494.2333,491.9544,493.3591,40920.0
2023-12-18 09:40:00,502.09,503.26,501.37,503.26,25545.0,493.2019,494.3512,492.4946,494.3512,25545.0
2023-12-18 09:50:00,503.0,503.3,501.92,502.76,20865.0,494.0958,494.3905,493.0349,493.86,20865.0
2023-12-18 10:00:00,502.92,503.56,502.66,503.15,19729.0,494.0172,494.6459,493.7618,494.2431,19729.0
2023-12-18 10:10:00,503.07,503.07,501.69,502.44,11311.0,494.1646,494.1646,492.809,493.5457,11311.0
2023-12-18 10:20:00,502.41,502.55,501.63,502.05,23831.0,493.5162,493.6538,492.75,493.1626,23831.0
2023-12-18 10:30:00,501.66,501.84,501.11,501.35,35888.0,492.7795,492.9563,492.2393,492.475,35888.0
2023-12-18 10:40:00,501.36,501.95,501.06,501.26,30083.0,492.4848,493.0644,492.1901,492.3866,30083.0
2023-12-18 10:50:00,501.22,501.31,500.18,501.0,7405.0,492.3473,492.4357,491.3257,492.1312,7405.0
2023-12-18 11:00:00,500.88,501.09,500.66,501.07,12497.0,492.0133,492.2196,491.7972,492.2,12497.0
2023-12-18 11:10:00,501.01,502.01,500.97,501.86,10891.0,492.141,493.1233,492.1017,492.976,10891.0
2023-12-18 11:20:00,501.86,501.95,501.47,501.95,7277.0,492.976,493.0644,492.5929,493.0644,7277.0
2023-12-18 11:30:00,501.77,501.87,501.05,501.26,66912.0,492.8876,492.9858,492.1803,492.3866,66912.0
2023-12-18 11:40:00,501.19,501.73,501.17,501.55,30692.0,492.3178,492.8483,492.2982,492.6715,30692.0
2023-12-18 11:50:00,501.58,501.67,501.18,501.46,19727.0,492.7009,492.7893,492.308,492.5831,19727.0
2023-12-18 12:00:00,501.46,501.75,501.41,501.63,14576.0,492.5831,492.8679,492.5339,492.75,14576.0
2023-12-18 12:10:00,501.65,502.62,501.65,502.59,20852.0,492.7697,493.7225,492.7697,493.6931,20852.0
2023-12-18 12:20:00,502.59,502.59,502.03,502.21,18290.0,493.6931,493.6931,493.143,493.3198,18290.0
2023-12-18 12:30:00,502.24,502.57,502.09,502.41,20194.0,493.3492,493.6734,493.2019,493.5162,20194.0
2023-12-18 12:40:00,502.36,502.46,502.16,502.33,15305.0,493.4671,493.5654,493.2707,493.4377,15305.0
2023-12-18 12:50:00,502.24,502.35,501.78,502.33,9597.0,493.3492,493.4573,492.8974,493.4377,9597.0
2023-12-18 13:00:00,502.23,502.31,501.69,502.01,12307.0,493.3394,493.418,492.809,493.1233,12307.0
2023-12-18 13:10:00,502.01,502.01,501.7,501.8,2887.0,493.1233,493.1233,492.8188,492.917,2887.0
2023-12-18 13:20:00,501.85,501.88,501.57,501.64,4431.0,492.9662,492.9956,492.6911,492.7599,4431.0
2023-12-18 13:30:00,501.54,501.66,501.43,501.53,2666.0,492.6616,492.7795,492.5536,492.6518,2666.0
2023-12-18 13:40:00,501.54,501.69,501.47,501.65,2892.0,492.6616,492.809,492.5929,492.7697,2892.0
2023-12-18 13:50:00,501.71,501.84,501.58,501.76,4433.0,492.8286,492.9563,492.7009,492.8777,4433.0
2023-12-18 14:00:00,501.78,501.99,501.45,501.63,3404.0,492.8974,493.1037,492.5732,492.75,3404.0
2023-12-18 14:10:00,501.55,501.6,501.33,501.35,1952.0,492.6715,492.7206,492.4554,492.475,1952.0
2023-12-18 14:20:00,501.39,501.87,501.09,501.42,19099.0,492.5143,492.9858,492.2196,492.5438,19099.0
2023-12-18 14:30:00,501.44,501.53,501.06,501.48,22925.0,492.5634,492.6518,492.1901,492.6027,22925.0
2023-12-18 14:40:00,501.57,501.91,501.57,501.85,2068.0,492.6911,493.0251,492.6911,492.9662,2068.0
2023-12-18 14:50:00,501.88,502.12,501.84,501.87,4857.0,492.9956,493.2314,492.9563,492.9858,4857.0
2023-12-18 15:00:00,501.81,502.0,501.66,501.75,8585.0,492.9269,493.1135,492.7795,492.8679,8585.0
2023-12-18 15:10:00,501.79,502.42,501.69,502.04,7852.0,492.9072,493.5261,492.809,493.1528,7852.0
2023-12-18 15:20:00,502.07,502.36,501.95,501.95,8205.0,493.1823,493.4671,493.0644,493.0644,8205.0
2023-12-18 15:30:00,502.02,502.06,501.71,501.85,6625.0,493.1331,493.1724,492.8286,492.9662,6625.0
2023-12-18 15:40:00,501.76,502.07,501.69,501.98,27054.0,492.8777,493.1823,492.809,493.0939,27054.0
2023-12-18 15:50:00,502.19,502.19,501.23,501.27,59188.0,493.3001,493.3001,492.3571,492.3964,59188.0
2023-12-19 09:30:00,503.63,505.9,502.93,504.76,30588.0,494.7146,496.9445,494.027,495.8246,30588.0
2023-12-19 09:40:00,504.84,507.0,504.68,507.0,19279.0,495.9032,498.025,495.7461,498.025,19279.0
2023-12-19 09:50:00,506.9,507.21,506.12,507.11,19884.0,497.9268,498.2313,497.1606,498.133,19884.0
2023-12-19 10:00:00,507.16,507.46,506.31,506.42,10311.0,498.1822,498.4768,497.3472,497.4553,10311.0
2023-12-19 10:10:00,506.14,506.37,505.7,506.27,3259.0,497.1802,497.4061,496.748,497.3079,3259.0
2023-12-19 10:20:00,506.02,506.73,505.86,506.28,13561.0,497.0623,497.7598,496.9052,497.3177,13561.0
2023-12-19 10:30:00,506.13,507.02,505.81,507.02,11337.0,497.1704,498.0446,496.8561,498.0446,11337.0
2023-12-19 10:40:00,506.84,507.14,506.46,506.47,2173.0,497.8678,498.1625,497.4945,497.5044,2173.0
2023-12-19 10:50:00,506.51,506.91,506.41,506.71,3256.0,497.5437,497.9366,497.4454,497.7401,3256.0
2023-12-19 11:00:00,506.88,507.24,506.75,507.24,9026.0,497.9071,498.2607,497.7794,498.2607,9026.0
2023-12-19 11:10:00,507.37,507.5,507.21,507.27,5775.0,498.3884,498.5161,498.2313,498.2902,5775.0
2023-12-19 11:20:00,507.27,507.33,506.81,506.93,33676.0,498.2902,498.3491,497.8383,497.9562,33676.0
2023-12-19 11:30:00,506.91,506.91,506.25,506.78,4089.0,497.9366,497.9366,497.2883,497.8089,4089.0
2023-12-19 11:40:00,506.79,506.94,506.5,506.5,3536.0,497.8187,497.966,497.5338,497.5338,3536.0
2023-12-19 11:50:00,506.55,506.59,506.05,506.09,8597.0,497.583,497.6222,497.0918,497.1311,8597.0
2023-12-19 12:00:00,506.07,506.48,505.85,506.31,6095.0,497.1114,497.5142,496.8953,497.3472,6095.0
2023-12-19 12:10:00,506.38,506.38,506.04,506.33,1981.0,497.416,497.416,497.082,497.3668,1981.0
2023-12-19 12:20:00,506.27,506.64,506.09,506.64,4852.0,497.3079,497.6714,497.1311,497.6714,4852.0
2023-12-19 12:30:00,506.75,507.19,506.75,506.98,6337.0,497.7794,498.2116,497.7794,498.0053,6337.0
2023-12-19 12:40:00,507.03,507.05,506.81,506.91,8077.0,498.0545,498.0741,497.8383,497.9366,8077.0
2023-12-19 12:50:00,506.91,507.46,506.87,507.29,11136.0,497.9366,498.4768,497.8973,498.3099,11136.0
2023-12-19 13:00:00,507.38,507.48,507.04,507.04,22224.0,498.3983,498.4965,498.0643,498.0643,22224.0
2023-12-19 13:10:00,507.04,507.31,506.8,506.8,9588.0,498.0643,498.3295,497.8285,497.8285,9588.0
2023-12-19 13:20:00,506.83,506.97,506.8,506.81,4282.0,497.858,497.9955,497.8285,497.8383,4282.0
2023-12-19 13:30:00,506.98,507.39,506.97,507.32,3545.0,498.0053,498.4081,497.9955,498.3393,3545.0
2023-12-19 13:40:00,507.5,507.69,507.44,507.59,4915.0,498.5161,498.7028,498.4572,498.6045,4915.0
2023-12-19 13:50:00,507.54,507.54,507.09,507.31,6957.0,498.5554,498.5554,498.1134,498.3295,6957.0
2023-12-19 14:00:00,507.33,507.45,507.2,507.29,3400.0,498.3491,498.467,498.2214,498.3099,3400.0
2023-12-19 14:10:00,507.52,507.52,507.32,507.39,2709.0,498.5358,498.5358,498.3393,498.4081,2709.0
2023-12-19 14:20:00,507.3,507.51,507.19,507.5,4008.0,498.3197,498.526,498.2116,498.5161,4008.0
2023-12-19 14:30:00,507.52,507.52,507.26,507.35,10077.0,498.5358,498.5358,498.2804,498.3688,10077.0
2023-12-19 14:40:00,507.24,507.24,506.77,506.93,3825.0,498.2607,498.2607,497.7991,497.9562,3825.0
2023-12-19 14:50:00,506.91,507.06,506.9,507.01,2495.0,497.9366,498.0839,497.9268,498.0348,2495.0
2023-12-19 15:00:00,507.1,507.43,507.1,507.22,19704.0,498.1232,498.4474,498.1232,498.2411,19704.0
2023-12-19 15:10:00,507.38,507.53,507.3,507.36,4523.0,498.3983,498.5456,498.3197,498.3786,4523.0
2023-12-19 15:20:00,507.51,507.68,507.31,507.66,6594.0,498.526,498.6929,498.3295,498.6733,6594.0
2023-12-19 15:30:00,507.78,507.78,507.36,507.68,21238.0,498.7912,498.7912,498.3786,498.6929,21238.0
2023-12-19 15:40:00,507.61,508.08,507.49,507.74,10731.0,498.6242,499.0859,498.5063,498.7519,10731.0
2023-12-19 15:50:00,507.78,507.85,507.27,507.8,44945.0,498.7912,498.8599,498.2902,498.8108,44945.0
2023-12-20 09:30:00,506.82,507.5,505.31,507.31,23268.0,497.8482,498.5161,496.3649,498.3295,23268.0
2023-12-20 09:40:00,507.44,507.44,506.52,506.53,5815.0,498.4572,498.4572,497.5535,497.5633,5815.0
2023-12-20 09:50:00,506.6,506.83,506.05,506.61,11688.0,497.6321,497.858,497.0918,497.6419,11688.0
2023-12-20 10:00:00,506.53,508.31,506.52,508.31,10525.0,497.5633,499.3118,497.5535,499.3118,10525.0
2023-12-20 10:10:00,508.58,508.8,508.06,508.16,13493.0,499.577,499.7931,499.0662,499.1645,13493.0
2023-12-20 10:20:00,508.12,508.68,507.96,508.64,37231.0,499.1252,499.6752,498.968,499.636,37231.0
2023-12-20 10:30:00,508.59,509.71,508.59,509.71,5605.0,499.5868,500.687,499.5868,500.687,5605.0
2023-12-20 10:40:00,509.62,510.04,508.95,509.89,18154.0,500.5986,501.0112,499.9405,500.8638,18154.0
2023-12-20 10:50:00,509.81,510.0,509.23,509.46,9291.0,500.7852,500.9719,500.2155,500.4414,9291.0
2023-12-20 11:00:00,509.41,509.68,509.22,509.52,3558.0,500.3923,500.6575,500.2057,500.5004,3558.0
2023-12-20 11:10:00,509.33,509.66,509.25,509.34,2385.0,500.3137,500.6379,500.2352,500.3236,2385.0
2023-12-20 11:20:00,509.48,509.61,509.33,509.53,2537.0,500.4611,500.5888,500.3137,500.5102,2537.0
2023-12-20 11:30:00,509.44,509.53,509.06,509.31,11888.0,500.4218,500.5102,500.0485,500.2941,11888.0
2023-12-20 11:40:00,509.36,509.67,509.13,509.36,6545.0,500.3432,500.6477,500.1173,500.3432,6545.0
2023-12-20 11:50:00,509.2,509.6,509.2,509.55,1499.0,500.186,500.579,500.186,500.5298,1499.0
2023-12-20 12:00:00,509.51,509.69,509.25,509.41,2726.0,500.4906,500.6674,500.2352,500.3923,2726.0
2023-12-20 12:10:00,509.53,509.78,509.5,509.65,2505.0,500.5102,500.7558,500.4807,500.6281,2505.0
2023-12-20 12:20:00,509.5,509.91,509.5,509.73,3037.0,500.4807,500.8835,500.4807,500.7067,3037.0
2023-12-20 12:30:00,509.83,509.85,509.36,509.65,4025.0,500.8049,500.8245,500.3432,500.6281,4025.0
2023-12-20 12:40:00,509.68,510.22,509.65,510.22,2556.0,500.6575,501.188,500.6281,501.188,2556.0
2023-12-20 12:50:00,510.35,510.5,510.27,510.39,1936.0,501.3157,501.463,501.2371,501.355,1936.0
2023-12-20 13:00:00,510.38,510.38,510.03,510.16,2500.0,501.3452,501.3452,501.0013,501.129,2500.0
2023-12-20 13:10:00,510.18,510.25,509.76,509.76,3078.0,501.1487,501.2175,500.7361,500.7361,3078.0
2023-12-20 13:20:00,509.76,509.78,509.22,509.36,4223.0,500.7361,500.7558,500.2057,500.3432,4223.0
2023-12-20 13:30:00,509.43,509.69,509.43,509.57,2366.0,500.412,500.6674,500.412,500.5495,2366.0
2023-12-20 13:40:00,509.65,509.71,509.35,509.6,15084.0,500.6281,500.687,500.3334,500.579,15084.0
2023-12-20 13:50:00,509.71,509.72,509.23,509.23,2914.0,500.687,500.6968,500.2155,500.2155,2914.0
2023-12-20 14:00:00,509.23,509.23,508.54,508.79,22503.0,500.2155,500.2155,499.5377,499.7833,22503.0
2023-12-20 14:10:00,508.85,509.2,508.84,509.13,6080.0,499.8422,500.186,499.8324,500.1173,6080.0
2023-12-20 14:20:00,509.14,509.23,508.91,509.1,3079.0,500.1271,500.2155,499.9012,500.0878,3079.0
2023-12-20 14:30:00,508.91,508.91,507.08,507.17,7349.0,499.9012,499.9012,498.1036,498.192,7349.0
2023-12-20 14:40:00,507.25,507.76,506.18,506.3,13194.0,498.2706,498.7715,497.2195,497.3374,13194.0
2023-12-20 14:50:00,506.24,506.33,503.12,504.06,36572.0,497.2784,497.3668,494.2137,495.137,36572.0
2023-12-20 15:00:00,503.44,504.04,501.48,502.36,19003.0,494.528,495.1174,492.6027,493.4671,19003.0
2023-12-20 15:10:00,502.37,504.78,502.33,504.55,23672.0,493.4769,495.8443,493.4377,495.6184,23672.0
2023-12-20 15:20:00,504.56,504.62,502.0,502.0,9250.0,495.6282,495.6871,493.1135,493.1135,9250.0
2023-12-20 15:30:00,502.05,502.74,501.47,501.68,20397.0,493.1626,493.8404,492.5929,492.7992,20397.0
2023-12-20 15:40:00,501.86,502.36,501.65,502.2,23931.0,492.976,493.4671,492.7697,493.31,23931.0
2023-12-20 15:50:00,502.35,502.91,499.63,499.69,122123.0,493.4573,494.0074,490.7855,490.8444,122123.0
2023-12-21 09:30:00,503.92,505.57,503.8,505.0,58454.0,494.9995,496.6203,494.8816,496.0604,58454.0
2023-12-21 09:40:00,505.06,505.35,503.5,505.13,21835.0,496.1193,496.4042,494.5869,496.1881,21835.0
2023-12-21 09:50:00,504.97,505.7,504.78,504.82,21621.0,496.0309,496.748,495.8443,495.8836,21621.0
2023-12-21 10:00:00,504.79,505.13,503.67,503.85,25517.0,495.8541,496.1881,494.7539,494.9307,25517.0
2023-12-21 10:10:00,503.75,505.35,503.61,505.2,21071.0,494.8325,496.4042,494.695,496.2568,21071.0
2023-12-21 10:20:00,505.12,505.94,503.79,503.98,17770.0,496.1783,496.9837,494.8718,495.0584,17770.0
2023-12-21 10:30:00,504.17,504.83,504.17,504.24,11299.0,495.2451,495.8934,495.2451,495.3138,11299.0
2023-12-21 10:40:00,503.92,505.11,503.92,504.26,16008.0,494.9995,496.1684,494.9995,495.3335,16008.0
2023-12-21 10:50:00,504.19,504.26,503.7,504.15,6732.0,495.2647,495.3335,494.7834,495.2254,6732.0
2023-12-21 11:00:00,504.29,504.58,503.57,503.78,14637.0,495.363,495.6478,494.6557,494.862,14637.0
2023-12-21 11:10:00,503.86,504.3,503.7,503.97,15604.0,494.9406,495.3728,494.7834,495.0486,15604.0
2023-12-21 11:20:00,504.06,504.69,503.88,504.57,3775.0,495.137,495.7559,494.9602,495.638,3775.0
2023-12-21 11:30:00,504.48,504.58,503.8,503.8,16636.0,495.5496,495.6478,494.8816,494.8816,16636.0
2023-12-21 11:40:00,503.73,504.24,503.72,503.98,7891.0,494.8129,495.3138,494.803,495.0584,7891.0
2023-12-21 11:50:00,503.98,503.98,503.07,503.07,3434.0,495.0584,495.0584,494.1646,494.1646,3434.0
2023-12-21 12:00:00,502.69,503.39,502.15,502.23,7750.0,493.7913,494.4789,493.2608,493.3394,7750.0
2023-12-21 12:10:00,502.29,502.74,502.14,502.74,2052.0,493.3984,493.8404,493.251,493.8404,2052.0
2023-12-21 12:20:00,502.87,502.88,502.47,502.64,1613.0,493.9681,493.9779,493.5752,493.7422,1613.0
2023-12-21 12:30:00,502.41,503.2,502.41,502.79,4419.0,493.5162,494.2923,493.5162,493.8895,4419.0
2023-12-21 12:40:00,502.88,503.38,502.87,503.13,4143.0,493.9779,494.4691,493.9681,494.2235,4143.0
2023-12-21 12:50:00,503.06,503.17,502.56,502.6,2921.0,494.1547,494.2628,493.6636,493.7029,2921.0
2023-12-21 13:00:00,502.85,503.43,502.72,502.93,11038.0,493.9484,494.5182,493.8208,494.027,11038.0
2023-12-21 13:10:00,502.84,503.12,501.76,501.82,6611.0,493.9386,494.2137,492.8777,492.9367,6611.0
2023-12-21 13:20:00,501.75,503.13,501.75,503.0,8787.0,492.8679,494.2235,492.8679,494.0958,8787.0
2023-12-21 13:30:00,503.13,503.33,502.94,503.15,8832.0,494.2235,494.42,494.0369,494.2431,8832.0
2023-12-21 13:40:00,503.01,503.4,502.85,503.13,24591.0,494.1056,494.4887,493.9484,494.2235,24591.0
2023-12-21 13:50:00,503.13,503.97,503.13,503.73,7422.0,494.2235,495.0486,494.2235,494.8129,7422.0
2023-12-21 14:00:00,503.91,504.07,503.52,503.52,2481.0,494.9897,495.1469,494.6066,494.6066,2481.0
2023-12-21 14:10:00,503.52,504.24,503.34,504.24,7578.0,494.6066,495.3138,494.4298,495.3138,7578.0
2023-12-21 14:20:00,504.06,504.13,503.63,503.84,2478.0,495.137,495.2058,494.7146,494.9209,2478.0
2023-12-21 14:30:00,503.85,504.16,503.73,504.16,3127.0,494.9307,495.2353,494.8129,495.2353,3127.0
2023-12-21 14:40:00,504.18,504.35,503.86,503.86,3541.0,495.2549,495.4219,494.9406,494.9406,3541.0
2023-12-21 14:50:00,503.86,504.07,503.29,503.94,5744.0,494.9406,495.1469,494.3807,495.0192,5744.0
2023-12-21 15:00:00,503.96,504.34,503.73,503.83,11351.0,495.0388,495.4121,494.8129,494.9111,11351.0
2023-12-21 15:10:00,503.73,504.4,503.73,504.4,6931.0,494.8129,495.471,494.8129,495.471,6931.0
2023-12-21 15:20:00,504.47,505.14,504.21,505.08,7844.0,495.5398,496.1979,495.2844,496.139,7844.0
2023-12-21 15:30:00,505.47,505.79,505.0,505.64,14004.0,496.5221,496.8364,496.0604,496.6891,14004.0
2023-12-21 15:40:00,505.62,506.04,505.58,506.04,17383.0,496.6694,497.082,496.6301,497.082,17383.0
2023-12-21 15:50:00,506.23,506.91,506.03,506.53,171882.0,497.2686,497.9366,497.0722,497.5633,171882.0
2023-12-22 09:30:00,508.0,510.81,507.36,510.8,67224.0,499.0073,501.7675,498.3786,501.7577,67224.0
2023-12-22 09:40:00,510.63,511.23,510.24,510.27,23940.0,501.5907,502.1801,501.2076,501.2371,23940.0
2023-12-22 09:50:00,510.11,510.94,509.69,509.69,34762.0,501.0799,501.8952,500.6674,500.6674,34762.0
2023-12-22 10:00:00,509.84,510.18,509.35,509.47,9686.0,500.8147,501.1487,500.3334,500.4513,9686.0
2023-12-22 10:10:00,509.4,509.48,509.0,509.09,3984.0,500.3825,500.4611,499.9896,500.078,3984.0
2023-12-22 10:20:00,509.12,509.92,508.86,509.92,4449.0,500.1075,500.8933,499.8521,500.8933,4449.0
2023-12-22 10:30:00,510.03,510.12,509.08,509.28,6218.0,501.0013,501.0898,500.0682,500.2646,6218.0
2023-12-22 10:40:00,509.21,509.67,509.21,509.47,9576.0,500.1959,500.6477,500.1959,500.4513,9576.0
2023-12-22 10:50:00,509.35,509.4,508.28,508.28,8433.0,500.3334,500.3825,499.2823,499.2823,8433.0
2023-12-22 11:00:00,508.15,508.4,507.55,507.86,34554.0,499.1546,499.4002,498.5652,498.8698,34554.0
2023-12-22 11:10:00,508.02,508.65,507.91,508.65,7431.0,499.0269,499.6458,498.9189,499.6458,7431.0
2023-12-22 11:20:00,508.61,509.23,508.57,509.02,7238.0,499.6065,500.2155,499.5672,500.0092,7238.0
2023-12-22 11:30:00,509.16,509.39,508.89,509.07,7568.0,500.1467,500.3727,499.8815,500.0583,7568.0
2023-12-22 11:40:00,509.02,509.02,508.41,508.41,6198.0,500.0092,500.0092,499.41,499.41,6198.0
2023-12-22 11:50:00,508.53,508.83,508.45,508.65,11911.0,499.5279,499.8226,499.4493,499.6458,11911.0
2023-12-22 12:00:00,508.64,508.85,508.36,508.36,4330.0,499.636,499.8422,499.3609,499.3609,4330.0
2023-12-22 12:10:00,508.18,508.41,508.01,508.41,1781.0,499.1841,499.41,499.0171,499.41,1781.0
2023-12-22 12:20:00,508.42,508.7,508.41,508.7,34819.0,499.4198,499.6949,499.41,499.6949,34819.0
2023-12-22 12:30:00,509.01,509.17,508.75,509.13,3784.0,499.9994,500.1566,499.744,500.1173,3784.0
2023-12-22 12:40:00,509.08,509.59,509.08,509.39,1186.0,500.0682,500.5691,500.0682,500.3727,1186.0
2023-12-22 12:50:00,509.41,509.65,509.36,509.61,2690.0,500.3923,500.6281,500.3432,500.5888,2690.0
2023-12-22 13:00:00,509.62,509.96,509.61,509.89,1530.0,500.5986,500.9326,500.5888,500.8638,1530.0
2023-12-22 13:10:00,509.82,509.9,509.69,509.69,10002.0,500.7951,500.8736,500.6674,500.6674,10002.0
2023-12-22 13:20:00,509.71,509.9,509.65,509.73,15602.0,500.687,500.8736,500.6281,500.7067,15602.0
2023-12-22 13:30:00,509.8,509.81,509.58,509.59,1797.0,500.7754,500.7852,500.5593,500.5691,1797.0
2023-12-22 13:40:00,509.33,509.57,509.23,509.57,31819.0,500.3137,500.5495,500.2155,500.5495,31819.0
2023-12-22 13:50:00,509.6,509.76,509.42,509.66,20118.0,500.579,500.7361,500.4021,500.6379,20118.0
2023-12-22 14:00:00,509.66,509.66,508.49,508.94,4194.0,500.6379,500.6379,499.4886,499.9306,4194.0
2023-12-22 14:10:00,508.68,508.87,507.82,508.28,4678.0,499.6752,499.8619,498.8305,499.2823,4678.0
2023-12-22 14:20:00,508.18,508.19,506.68,506.68,11134.0,499.1841,499.1939,497.7106,497.7106,11134.0
2023-12-22 14:30:00,506.38,507.85,506.11,507.84,14499.0,497.416,498.8599,497.1507,498.8501,14499.0
2023-12-22 14:40:00,507.83,508.74,507.81,508.39,4551.0,498.8403,499.7342,498.8206,499.3904,4551.0
2023-12-22 14:50:00,508.54,508.9,508.51,508.81,5831.0,499.5377,499.8914,499.5083,499.8029,5831.0
2023-12-22 15:00:00,509.12,509.12,508.4,508.4,4188.0,500.1075,500.1075,499.4002,499.4002,4188.0
2023-12-22 15:10:00,508.58,508.83,508.34,508.6,4207.0,499.577,499.8226,499.3413,499.5967,4207.0
2023-12-22 15:20:00,508.52,508.9,508.25,508.85,10683.0,499.5181,499.8914,499.2529,499.8422,10683.0
2023-12-22 15:30:00,508.81,508.82,508.23,508.23,5148.0,499.8029,499.8128,499.2332,499.2332,5148.0
2023-12-22 15:40:00,507.81,508.48,507.81,507.93,28871.0,498.8206,499.4788,498.8206,498.9385,28871.0
2023-12-22 15:50:00,507.96,508.65,507.9,508.44,145596.0,498.968,499.6458,498.9091,499.4395,145596.0
2023-12-26 09:30:00,509.2,509.82,508.67,509.55,16275.0,500.186,500.7951,499.6654,500.5298,16275.0
2023-12-26 09:40:00,509.21,509.3,508.67,509.01,9507.0,500.1959,500.2843,499.6654,499.9994,9507.0
2023-12-26 09:50:00,509.01,509.58,508.74,509.34,3704.0,499.9994,500.5593,499.7342,500.3236,3704.0
2023-12-26 10:00:00,509.56,510.01,509.55,509.91,6810.0,500.5397,500.9817,500.5298,500.8835,6810.0
2023-12-26 10:10:00,510.35,510.41,509.95,510.05,4382.0,501.3157,501.3746,500.9228,501.021,4382.0
2023-12-26 10:20:00,509.88,510.09,509.59,509.59,3541.0,500.854,501.0603,500.5691,500.5691,3541.0
2023-12-26 10:30:00,509.92,510.23,509.82,510.23,4388.0,500.8933,501.1978,500.7951,501.1978,4388.0
2023-12-26 10:40:00,509.94,510.04,509.87,509.87,1413.0,500.9129,501.0112,500.8442,500.8442,1413.0
2023-12-26 10:50:00,509.95,510.06,509.95,510.04,900.0,500.9228,501.0308,500.9228,501.0112,900.0
2023-12-26 11:00:00,510.14,510.2,509.91,510.2,3411.0,501.1094,501.1683,500.8835,501.1683,3411.0
2023-12-26 11:10:00,510.17,510.67,510.12,510.38,4786.0,501.1389,501.63,501.0898,501.3452,4786.0
2023-12-26 11:20:00,510.35,510.6,510.28,510.33,4752.0,501.3157,501.5613,501.2469,501.296,4752.0
2023-12-26 11:30:00,510.36,510.65,510.33,510.52,5090.0,501.3255,501.6104,501.296,501.4827,5090.0
2023-12-26 11:40:00,510.58,510.94,510.58,510.82,13531.0,501.5416,501.8952,501.5416,501.7774,13531.0
2023-12-26 11:50:00,510.78,511.19,510.78,511.18,6362.0,501.7381,502.1408,501.7381,502.131,6362.0
2023-12-26 12:00:00,511.09,511.33,510.98,511.27,5090.0,502.0426,502.2783,501.9345,502.2194,5090.0
2023-12-26 12:10:00,511.32,512.03,511.31,511.92,11535.0,502.2685,502.9659,502.2587,502.8579,11535.0
2023-12-26 12:20:00,511.89,512.16,511.88,512.09,3543.0,502.8284,503.0936,502.8186,503.0249,3543.0
2023-12-26 12:30:00,512.1,512.21,511.56,511.59,4991.0,503.0347,503.1428,502.5043,502.5337,4991.0
2023-12-26 12:40:00,511.63,512.21,511.57,512.19,4426.0,502.573,503.1428,502.5141,503.1231,4426.0
2023-12-26 12:50:00,512.16,512.22,511.77,511.81,6710.0,503.0936,503.1526,502.7105,502.7498,6710.0
2023-12-26 13:00:00,511.87,512.31,511.86,512.21,3775.0,502.8088,503.241,502.799,503.1428,3775.0
2023-12-26 13:10:00,512.24,512.5,512.24,512.38,1308.0,503.1722,503.4276,503.1722,503.3097,1308.0
2023-12-26 13:20:00,512.44,512.79,512.4,512.52,4777.0,503.3687,503.7125,503.3294,503.4473,4777.0
2023-12-26 13:30:00,512.67,512.77,512.5,512.5,7151.0,503.5946,503.6928,503.4276,503.4276,7151.0
2023-12-26 13:40:00,512.56,512.79,512.47,512.73,2230.0,503.4866,503.7125,503.3982,503.6536,2230.0
2023-12-26 13:50:00,512.56,512.72,512.46,512.55,2229.0,503.4866,503.6437,503.3883,503.4767,2229.0
2023-12-26 14:00:00,512.64,512.9,512.64,512.81,3365.0,503.5651,503.8205,503.5651,503.7321,3365.0
2023-12-26 14:10:00,512.84,513.09,512.81,513.04,3276.0,503.7616,504.0072,503.7321,503.9581,3276.0
2023-12-26 14:20:00,513.03,513.12,512.94,513.05,9468.0,503.9482,504.0366,503.8598,503.9679,9468.0
2023-12-26 14:30:00,513.05,513.35,513.05,513.27,8598.0,503.9679,504.2626,503.9679,504.184,8598.0
2023-12-26 14:40:00,513.22,513.29,513.02,513.21,3336.0,504.1349,504.2036,503.9384,504.1251,3336.0
2023-12-26 14:50:00,513.24,513.4,513.23,513.35,2606.0,504.1545,504.3117,504.1447,504.2626,2606.0
2023-12-26 15:00:00,513.33,513.56,513.13,513.3,7786.0,504.2429,504.4689,504.0465,504.2135,7786.0
2023-12-26 15:10:00,513.49,513.49,513.22,513.31,4598.0,504.4001,504.4001,504.1349,504.2233,4598.0
2023-12-26 15:20:00,513.27,513.87,513.23,513.55,4928.0,504.184,504.7734,504.1447,504.459,4928.0
2023-12-26 15:30:00,513.59,513.66,513.07,513.2,6603.0,504.4983,504.5671,503.9875,504.1152,6603.0
2023-12-26 15:40:00,513.17,513.55,513.16,513.36,9457.0,504.0858,504.459,504.0759,504.2724,9457.0
2023-12-26 15:50:00,513.21,513.21,512.17,512.34,81934.0,504.1251,504.1251,503.1035,503.2705,81934.0
2023-12-27 09:30:00,512.38,513.07,511.5,512.86,22347.0,503.3097,503.9875,502.4453,503.7813,22347.0
2023-12-27 09:40:00,512.95,513.07,512.39,512.63,2201.0,503.8697,503.9875,503.3196,503.5553,2201.0
2023-12-27 09:50:00,512.88,513.36,512.88,513.26,7699.0,503.8009,504.2724,503.8009,504.1742,7699.0
2023-12-27 10:00:00,513.33,513.76,513.02,513.47,6663.0,504.2429,504.6653,503.9384,504.3805,6663.0
2023-12-27 10:10:00,513.45,513.72,512.5,512.53,11856.0,504.3608,504.626,503.4276,503.4571,11856.0
2023-12-27 10:20:00,512.4,513.35,512.23,513.18,15650.0,503.3294,504.2626,503.1624,504.0956,15650.0
2023-12-27 10:30:00,512.9,512.96,512.48,512.52,5063.0,503.8205,503.8795,503.408,503.4473,5063.0
2023-12-27 10:40:00,512.25,512.26,511.76,511.76,2540.0,503.182,503.1919,502.7007,502.7007,2540.0
2023-12-27 10:50:00,511.83,512.0,511.47,511.68,4555.0,502.7695,502.9365,502.4159,502.6221,4555.0
2023-12-27 11:00:00,511.49,511.5,511.19,511.5,5247.0,502.4355,502.4453,502.1408,502.4453,5247.0
2023-12-27 11:10:00,511.21,512.1,511.21,512.07,2074.0,502.1605,503.0347,502.1605,503.0052,2074.0
2023-12-27 11:20:00,512.23,512.24,511.94,511.99,1876.0,503.1624,503.1722,502.8775,502.9267,1876.0
2023-12-27 11:30:00,511.99,512.41,511.99,512.17,1341.0,502.9267,503.3392,502.9267,503.1035,1341.0
2023-12-27 11:40:00,512.22,512.66,512.18,512.56,1558.0,503.1526,503.5848,503.1133,503.4866,1558.0
2023-12-27 11:50:00,512.57,512.64,512.49,512.55,1885.0,503.4964,503.5651,503.4178,503.4767,1885.0
2023-12-27 12:00:00,512.42,512.6,512.16,512.6,9361.0,503.349,503.5259,503.0936,503.5259,9361.0
2023-12-27 12:10:00,512.64,512.84,512.59,512.59,1478.0,503.5651,503.7616,503.516,503.516,1478.0
2023-12-27 12:20:00,512.68,512.74,512.48,512.52,2956.0,503.6044,503.6634,503.408,503.4473,2956.0
2023-12-27 12:30:00,512.57,512.63,512.2,512.24,1369.0,503.4964,503.5553,503.1329,503.1722,1369.0
2023-12-27 12:40:00,512.18,512.18,511.84,512.1,658.0,503.1133,503.1133,502.7793,503.0347,658.0
2023-12-27 12:50:00,512.05,512.3,511.99,512.3,1751.0,502.9856,503.2312,502.9267,503.2312,1751.0
2023-12-27 13:00:00,512.57,513.9,512.57,513.56,14917.0,503.4964,504.8028,503.4964,504.4689,14917.0
2023-12-27 13:10:00,513.61,513.98,513.4,513.66,14438.0,504.518,504.8814,504.3117,504.5671,14438.0
2023-12-27 13:20:00,513.67,513.67,513.05,513.05,994.0,504.5769,504.5769,503.9679,503.9679,994.0
2023-12-27 13:30:00,512.94,512.99,512.73,512.92,1941.0,503.8598,503.9089,503.6536,503.8402,1941.0
2023-12-27 13:40:00,513.2,513.2,512.75,512.75,676.0,504.1152,504.1152,503.6732,503.6732,676.0
2023-12-27 13:50:00,512.87,512.87,512.22,512.22,2400.0,503.7911,503.7911,503.1526,503.1526,2400.0
2023-12-27 14:00:00,512.0,512.0,510.68,511.4,5930.0,502.9365,502.9365,501.6398,502.3471,5930.0
2023-12-27 14:10:00,511.43,511.5,511.08,511.5,4867.0,502.3766,502.4453,502.0328,502.4453,4867.0
2023-12-27 14:20:00,511.74,512.43,511.51,512.09,14140.0,502.6811,503.3589,502.4551,503.0249,14140.0
2023-12-27 14:30:00,512.1,512.13,511.66,511.92,3910.0,503.0347,503.0642,502.6025,502.8579,3910.0
2023-12-27 14:40:00,511.9,511.91,511.44,511.44,200.0,502.8382,502.8481,502.3864,502.3864,200.0
2023-12-27 14:50:00,511.65,511.69,511.47,511.69,2592.0,502.5927,502.632,502.4159,502.632,2592.0
2023-12-27 15:00:00,511.75,512.09,511.71,512.03,5079.0,502.6909,503.0249,502.6516,502.9659,5079.0
2023-12-27 15:10:00,512.17,512.4,512.03,512.18,5683.0,503.1035,503.3294,502.9659,503.1133,5683.0
2023-12-27 15:20:00,512.26,512.35,511.59,511.97,3846.0,503.1919,503.2803,502.5337,502.907,3846.0
2023-12-27 15:30:00,511.84,512.35,511.69,512.35,4941.0,502.7793,503.2803,502.632,503.2803,4941.0
2023-12-27 15:40:00,512.23,512.32,511.64,511.64,5401.0,503.1624,503.2508,502.5828,502.5828,5401.0
2023-12-27 15:50:00,511.55,512.59,511.29,512.38,46885.0,502.4944,503.516,502.239,503.3097,46885.0
2023-12-28 09:30:00,511.4,512.46,510.35,512.46,12646.0,502.3471,503.3883,501.3157,503.3883,12646.0
2023-12-28 09:40:00,512.87,512.87,511.47,512.36,3111.0,503.7911,503.7911,502.4159,503.2901,3111.0
2023-12-28 09:50:00,512.3,513.29,512.26,512.96,6079.0,503.2312,504.2036,503.1919,503.8795,6079.0
2023-12-28 10:00:00,512.79,513.0,512.47,512.69,3903.0,503.7125,503.9188,503.3982,503.6143,3903.0
2023-12-28 10:10:00,512.63,513.2,512.63,513.2,3170.0,503.5553,504.1152,503.5553,504.1152,3170.0
2023-12-28 10:20:00,513.31,513.5,513.04,513.14,3244.0,504.2233,504.4099,503.9581,504.0563,3244.0
2023-12-28 10:30:00,513.36,513.36,512.85,512.97,3084.0,504.2724,504.2724,503.7714,503.8893,3084.0
2023-12-28 10:40:00,513.04,513.27,512.46,512.7,4136.0,503.9581,504.184,503.3883,503.6241,4136.0
2023-12-28 10:50:00,512.62,512.62,511.6,511.94,10393.0,503.5455,503.5455,502.5436,502.8775,10393.0
2023-12-28 11:00:00,511.9,511.92,511.59,511.77,8872.0,502.8382,502.8579,502.5337,502.7105,8872.0
2023-12-28 11:10:00,512.31,512.36,511.75,511.75,4694.0,503.241,503.2901,502.6909,502.6909,4694.0
2023-12-28 11:20:00,511.69,511.97,511.67,511.92,4334.0,502.632,502.907,502.6123,502.8579,4334.0
2023-12-28 11:30:00,511.86,511.98,511.57,511.57,2793.0,502.799,502.9168,502.5141,502.5141,2793.0
2023-12-28 11:40:00,511.78,512.0,511.78,511.96,4102.0,502.7204,502.9365,502.7204,502.8972,4102.0
2023-12-28 11:50:00,511.99,511.99,511.82,511.85,7595.0,502.9267,502.9267,502.7597,502.7891,7595.0
2023-12-28 12:00:00,511.87,512.18,511.87,511.92,8980.0,502.8088,503.1133,502.8088,502.8579,8980.0
2023-12-28 12:10:00,511.93,512.16,511.88,512.07,3075.0,502.8677,503.0936,502.8186,503.0052,3075.0
2023-12-28 12:20:00,511.93,512.02,511.79,511.81,4299.0,502.8677,502.9561,502.7302,502.7498,4299.0
2023-12-28 12:30:00,511.77,512.09,511.77,512.09,2254.0,502.7105,503.0249,502.7105,503.0249,2254.0
2023-12-28 12:40:00,512.12,512.12,511.74,511.74,3853.0,503.0543,503.0543,502.6811,502.6811,3853.0
2023-12-28 12:50:00,511.81,511.92,511.65,511.65,2308.0,502.7498,502.8579,502.5927,502.5927,2308.0
2023-12-28 13:00:00,511.67,511.86,510.47,511.25,11429.0,502.6123,502.799,501.4336,502.1998,11429.0
2023-12-28 13:10:00,511.4,511.4,510.97,511.15,1856.0,502.3471,502.3471,501.9247,502.1015,1856.0
2023-12-28 13:20:00,511.52,511.58,511.41,511.43,1877.0,502.465,502.5239,502.3569,502.3766,1877.0
2023-12-28 13:30:00,511.51,512.07,511.51,511.79,2698.0,502.4551,503.0052,502.4551,502.7302,2698.0
2023-12-28 13:40:00,511.75,511.75,511.51,511.51,1000.0,502.6909,502.6909,502.4551,502.4551,1000.0
2023-12-28 13:50:00,511.55,511.55,511.27,511.44,14532.0,502.4944,502.4944,502.2194,502.3864,14532.0
2023-12-28 14:00:00,511.52,511.73,511.4,511.54,3990.0,502.465,502.6713,502.3471,502.4846,3990.0
2023-12-28 14:10:00,511.73,511.73,511.56,511.59,3151.0,502.6713,502.6713,502.5043,502.5337,3151.0
2023-12-28 14:20:00,511.69,512.09,511.68,511.94,1500.0,502.632,503.0249,502.6221,502.8775,1500.0
2023-12-28 14:30:00,512.12,512.13,511.72,511.8,8032.0,503.0543,503.0642,502.6614,502.74,8032.0
2023-12-28 14:40:00,511.88,511.88,511.6,511.77,3670.0,502.8186,502.8186,502.5436,502.7105,3670.0
2023-12-28 14:50:00,511.75,511.76,511.54,511.62,1935.0,502.6909,502.7007,502.4846,502.5632,1935.0
2023-12-28 15:00:00,511.62,511.73,511.39,511.73,4705.0,502.5632,502.6713,502.3373,502.6713,4705.0
2023-12-28 15:10:00,511.61,511.85,511.16,511.8,27940.0,502.5534,502.7891,502.1113,502.74,27940.0
2023-12-28 15:20:00,511.75,511.8,511.51,511.71,2216.0,502.6909,502.74,502.4551,502.6516,2216.0
2023-12-28 15:30:00,511.67,512.0,511.61,511.96,2699.0,502.6123,502.9365,502.5534,502.8972,2699.0
2023-12-28 15:40:00,512.09,512.38,511.95,512.21,9692.0,503.0249,503.3097,502.8874,503.1428,9692.0
2023-12-28 15:50:00,512.16,512.41,511.67,512.31,127575.0,503.0936,503.3392,502.6123,503.241,127575.0
2023-12-29 09:30:00,511.39,512.46,509.95,512.3,20179.0,502.3373,503.3883,500.9228,503.2312,20179.0
2023-12-29 09:40:00,511.96,512.07,511.57,511.91,2977.0,502.8972,503.0052,502.5141,502.8481,2977.0
2023-12-29 09:50:00,511.6,511.6,510.91,511.25,3500.0,502.5436,502.5436,501.8658,502.1998,3500.0
2023-12-29 10:00:00,511.39,511.7,510.77,510.83,4437.0,502.3373,502.6418,501.7282,501.7872,4437.0
2023-12-29 10:10:00,510.9,510.9,510.31,510.88,21322.0,501.8559,501.8559,501.2764,501.8363,21322.0
2023-12-29 10:20:00,510.88,510.96,510.24,510.24,10777.0,501.8363,501.9149,501.2076,501.2076,10777.0
2023-12-29 10:30:00,510.31,510.33,509.72,510.21,26381.0,501.2764,501.296,500.6968,501.1782,26381.0
2023-12-29 10:40:00,510.22,510.22,508.33,509.17,51076.0,501.188,501.188,499.3314,500.1566,51076.0
2023-12-29 10:50:00,509.37,509.37,508.66,509.0,1442.0,500.353,500.353,499.6556,499.9896,1442.0
2023-12-29 11:00:00,508.91,509.42,508.73,508.82,8912.0,499.9012,500.4021,499.7244,499.8128,8912.0
2023-12-29 11:10:00,508.94,508.94,507.63,508.4,23826.0,499.9306,499.9306,498.6438,499.4002,23826.0
2023-12-29 11:20:00,508.51,508.56,507.81,507.81,4190.0,499.5083,499.5574,498.8206,498.8206,4190.0
2023-12-29 11:30:00,507.84,508.12,507.69,507.99,9115.0,498.8501,499.1252,498.7028,498.9975,9115.0
2023-12-29 11:40:00,508.1,508.32,507.96,508.32,7832.0,499.1055,499.3216,498.968,499.3216,7832.0
2023-12-29 11:50:00,508.39,508.39,507.75,508.1,8142.0,499.3904,499.3904,498.7617,499.1055,8142.0
2023-12-29 12:00:00,508.08,508.47,507.6,507.68,6501.0,499.0859,499.469,498.6144,498.6929,6501.0
2023-12-29 12:10:00,507.62,507.96,507.36,507.77,37073.0,498.634,498.968,498.3786,498.7814,37073.0
2023-12-29 12:20:00,507.78,508.06,507.43,507.63,24040.0,498.7912,499.0662,498.4474,498.6438,24040.0
2023-12-29 12:30:00,507.58,508.21,507.54,508.18,13204.0,498.5947,499.2136,498.5554,499.1841,13204.0
2023-12-29 12:40:00,508.14,508.6,508.08,508.27,22555.0,499.1448,499.5967,499.0859,499.2725,22555.0
2023-12-29 12:50:00,508.23,509.1,508.21,508.96,5446.0,499.2332,500.0878,499.2136,499.9503,5446.0
2023-12-29 13:00:00,508.78,509.14,508.6,509.14,5597.0,499.7735,500.1271,499.5967,500.1271,5597.0
2023-12-29 13:10:00,509.05,509.3,508.5,508.53,27853.0,500.0387,500.2843,499.4984,499.5279,27853.0
2023-12-29 13:20:00,508.47,508.64,508.37,508.56,4747.0,499.469,499.636,499.3707,499.5574,4747.0
2023-12-29 13:30:00,508.61,509.1,508.6,509.07,4607.0,499.6065,500.0878,499.5967,500.0583,4607.0
2023-12-29 13:40:00,509.01,509.39,508.96,509.39,3130.0,499.9994,500.3727,499.9503,500.3727,3130.0
2023-12-29 13:50:00,509.45,509.45,508.68,508.83,3905.0,500.4316,500.4316,499.6752,499.8226,3905.0
2023-12-29 14:00:00,508.95,509.02,508.72,508.86,8111.0,499.9405,500.0092,499.7145,499.8521,8111.0
2023-12-29 14:10:00,508.88,509.03,508.71,509.0,17827.0,499.8717,500.019,499.7047,499.9896,17827.0
2023-12-29 14:20:00,509.06,509.34,508.86,508.94,8548.0,500.0485,500.3236,499.8521,499.9306,8548.0
2023-12-29 14:30:00,508.98,509.29,508.93,509.29,8691.0,499.9699,500.2744,499.9208,500.2744,8691.0
2023-12-29 14:40:00,509.12,509.29,508.99,509.28,5269.0,500.1075,500.2744,499.9798,500.2646,5269.0
2023-12-29 14:50:00,509.33,509.42,509.2,509.41,8308.0,500.3137,500.4021,500.186,500.3923,8308.0
2023-12-29 15:00:00,509.4,509.52,509.11,509.49,7059.0,500.3825,500.5004,500.0976,500.4709,7059.0
2023-12-29 15:10:00,509.63,509.73,509.34,509.39,22471.0,500.6084,500.7067,500.3236,500.3727,22471.0
2023-12-29 15:20:00,509.39,509.8,508.97,509.69,15185.0,500.3727,500.7754,499.9601,500.6674,15185.0
2023-12-29 15:30:00,509.75,509.75,509.23,509.3,32309.0,500.7263,500.7263,500.2155,500.2843,32309.0
2023-12-29 15:40:00,509.33,509.52,508.64,508.64,17239.0,500.3137,500.5004,499.636,499.636,17239.0
2023-12-29 15:50:00,508.58,508.74,507.34,507.39,138123.0,499.577,499.7342,498.359,498.4081,138123.0
2024-01-02 09:30:00,503.85,507.04,503.18,505.73,56193.0,494.9307,498.0643,494.2726,496.7775,56193.0
2024-01-02 09:40:00,505.61,506.93,505.06,505.38,36448.0,496.6596,497.9562,496.1193,496.4337,36448.0
2024-01-02 09:50:00,505.37,507.7,505.37,507.7,29824.0,496.4238,498.7126,496.4238,498.7126,29824.0
2024-01-02 10:00:00,508.07,508.34,507.19,507.5,15933.0,499.076,499.3413,498.2116,498.5161,15933.0
2024-01-02 10:10:00,507.65,507.65,506.65,507.16,4078.0,498.6635,498.6635,497.6812,498.1822,4078.0
2024-01-02 10:20:00,507.19,507.72,506.29,506.73,8886.0,498.2116,498.7322,497.3276,497.7598,8886.0
2024-01-02 10:30:00,506.78,506.78,505.29,505.5,14018.0,497.8089,497.8089,496.3453,496.5515,14018.0
2024-01-02 10:40:00,505.52,506.86,505.52,506.36,19011.0,496.5712,497.8875,496.5712,497.3963,19011.0
2024-01-02 10:50:00,506.5,506.95,505.46,505.68,13993.0,497.5338,497.9759,496.5122,496.7284,13993.0
2024-01-02 11:00:00,505.66,506.71,505.66,506.71,13306.0,496.7087,497.7401,496.7087,497.7401,13306.0
2024-01-02 11:10:00,506.91,507.44,506.46,506.95,21299.0,497.9366,498.4572,497.4945,497.9759,21299.0
2024-01-02 11:20:00,506.94,507.06,506.51,506.83,6010.0,497.966,498.0839,497.5437,497.858,6010.0
2024-01-02 11:30:00,506.72,507.06,506.57,506.89,15962.0,497.7499,498.0839,497.6026,497.9169,15962.0
2024-01-02 11:40:00,506.82,507.68,506.71,507.55,6608.0,497.8482,498.6929,497.7401,498.5652,6608.0
2024-01-02 11:50:00,507.76,507.93,507.53,507.82,9450.0,498.7715,498.9385,498.5456,498.8305,9450.0
2024-01-02 12:00:00,508.01,508.25,507.84,507.92,14689.0,499.0171,499.2529,498.8501,498.9287,14689.0
2024-01-02 12:10:00,508.2,508.65,507.8,508.16,30695.0,499.2037,499.6458,498.8108,499.1645,30695.0
2024-01-02 12:20:00,508.2,508.76,507.94,508.07,16483.0,499.2037,499.7538,498.9483,499.076,16483.0
2024-01-02 12:30:00,508.15,508.72,508.15,508.72,2940.0,499.1546,499.7145,499.1546,499.7145,2940.0
2024-01-02 12:40:00,508.93,508.93,507.89,507.99,8003.0,499.9208,499.9208,498.8992,498.9975,8003.0
2024-01-02 12:50:00,508.07,508.07,507.53,507.62,7291.0,499.076,499.076,498.5456,498.634,7291.0
2024-01-02 13:00:00,507.46,507.55,506.77,506.83,1736.0,498.4768,498.5652,497.7991,497.858,1736.0
2024-01-02 13:10:00,506.96,507.57,506.96,507.57,1779.0,497.9857,498.5849,497.9857,498.5849,1779.0
2024-01-02 13:20:00,507.38,507.46,507.1,507.1,11115.0,498.3983,498.4768,498.1232,498.1232,11115.0
2024-01-02 13:30:00,506.97,507.25,506.81,507.09,2161.0,497.9955,498.2706,497.8383,498.1134,2161.0
2024-01-02 13:40:00,507.01,507.36,506.87,507.17,1821.0,498.0348,498.3786,497.8973,498.192,1821.0
2024-01-02 13:50:00,506.78,506.89,506.19,506.19,4761.0,497.8089,497.9169,497.2293,497.2293,4761.0
2024-01-02 14:00:00,506.06,506.28,505.6,505.91,5385.0,497.1016,497.3177,496.6498,496.9543,5385.0
2024-01-02 14:10:00,505.94,506.37,505.63,505.64,11514.0,496.9837,497.4061,496.6792,496.6891,11514.0
2024-01-02 14:20:00,505.66,505.84,505.43,505.8,23537.0,496.7087,496.8855,496.4828,496.8462,23537.0
2024-01-02 14:30:00,505.64,505.83,504.97,505.01,10558.0,496.6891,496.8757,496.0309,496.0702,10558.0
2024-01-02 14:40:00,504.89,505.32,504.89,505.0,7750.0,495.9523,496.3747,495.9523,496.0604,7750.0
2024-01-02 14:50:00,505.06,505.06,504.29,504.29,21379.0,496.1193,496.1193,495.363,495.363,21379.0
2024-01-02 15:00:00,504.25,504.32,503.88,504.09,9619.0,495.3237,495.3924,494.9602,495.1665,9619.0
2024-01-02 15:10:00,504.28,504.48,503.5,504.44,14797.0,495.3531,495.5496,494.5869,495.5103,14797.0
2024-01-02 15:20:00,504.31,504.36,503.72,504.05,13207.0,495.3826,495.4317,494.803,495.1272,13207.0
2024-01-02 15:30:00,503.98,504.28,503.49,503.64,29691.0,495.0584,495.3531,494.5771,494.7245,29691.0
2024-01-02 15:40:00,503.64,504.02,503.6,503.94,16369.0,494.7245,495.0977,494.6852,495.0192,16369.0
2024-01-02 15:50:00,504.06,505.92,504.06,505.82,120855.0,495.137,496.9641,495.137,496.8659,120855.0
2024-01-03 09:30:00,500.44,501.13,498.3,498.31,77125.0,491.5811,492.2589,489.479,489.4888,77125.0
2024-01-03 09:40:00,498.32,499.29,497.88,498.17,19023.0,489.4986,490.4515,489.0664,489.3513,19023.0
2024-01-03 09:50:00,498.51,499.61,497.61,497.74,10660.0,489.6853,490.7658,488.8012,488.9289,10660.0
2024-01-03 10:00:00,497.71,500.13,497.49,498.6,34041.0,488.8994,491.2766,488.6833,489.7737,34041.0
2024-01-03 10:10:00,498.59,498.59,497.01,497.13,13117.0,489.7639,489.7639,488.2118,488.3297,13117.0
2024-01-03 10:20:00,497.01,498.41,496.76,497.7,42067.0,488.2118,489.587,487.9663,488.8896,42067.0
2024-01-03 10:30:00,497.56,497.84,495.84,495.89,91264.0,488.7521,489.0271,487.0625,487.1117,91264.0
2024-01-03 10:40:00,495.96,496.11,495.27,495.65,75895.0,487.1804,487.3278,486.5026,486.8759,75895.0
2024-01-03 10:50:00,495.65,496.78,495.59,496.69,85295.0,486.8759,487.9859,486.817,487.8975,85295.0
2024-01-03 11:00:00,496.76,497.63,496.75,497.62,18746.0,487.9663,488.8209,487.9564,488.811,18746.0
2024-01-03 11:10:00,497.58,497.92,497.26,497.34,6066.0,488.7717,489.1057,488.4574,488.536,6066.0
2024-01-03 11:20:00,497.48,497.83,497.03,497.7,14723.0,488.6735,489.0173,488.2315,488.8896,14723.0
2024-01-03 11:30:00,497.9,497.93,497.37,497.41,11613.0,489.0861,489.1155,488.5655,488.6047,11613.0
2024-01-03 11:40:00,497.26,497.89,497.18,497.63,7326.0,488.4574,489.0763,488.3788,488.8209,7326.0
2024-01-03 11:50:00,497.62,497.89,497.22,497.38,11687.0,488.811,489.0763,488.4181,488.5753,11687.0
2024-01-03 12:00:00,497.24,497.31,496.96,496.99,12840.0,488.4378,488.5065,488.1627,488.1922,12840.0
2024-01-03 12:10:00,496.81,496.89,496.49,496.53,12321.0,488.0154,488.094,487.701,487.7403,12321.0
2024-01-03 12:20:00,496.49,497.31,496.36,497.31,11303.0,487.701,488.5065,487.5733,488.5065,11303.0
2024-01-03 12:30:00,497.32,497.46,497.01,497.18,8509.0,488.5163,488.6539,488.2118,488.3788,8509.0
2024-01-03 12:40:00,497.23,497.67,497.22,497.39,13253.0,488.4279,488.8601,488.4181,488.5851,13253.0
2024-01-03 12:50:00,497.44,498.17,497.3,497.99,17552.0,488.6342,489.3513,488.4967,489.1745,17552.0
2024-01-03 13:00:00,498.07,498.7,498.07,498.23,13302.0,489.2531,489.8719,489.2531,489.4102,13302.0
2024-01-03 13:10:00,498.31,498.84,498.27,498.68,6147.0,489.4888,490.0094,489.4495,489.8523,6147.0
2024-01-03 13:20:00,498.75,498.78,498.42,498.72,2960.0,489.921,489.9505,489.5969,489.8916,2960.0
2024-01-03 13:30:00,498.56,498.56,498.16,498.26,1375.0,489.7344,489.7344,489.3415,489.4397,1375.0
2024-01-03 13:40:00,498.42,498.48,498.12,498.48,3336.0,489.5969,489.6558,489.3022,489.6558,3336.0
2024-01-03 13:50:00,498.3,498.42,497.95,497.95,4200.0,489.479,489.5969,489.1352,489.1352,4200.0
2024-01-03 14:00:00,497.81,498.86,496.61,497.65,29926.0,488.9977,490.0291,487.8189,488.8405,29926.0
2024-01-03 14:10:00,497.7,498.0,496.37,497.24,9193.0,488.8896,489.1843,487.5832,488.4378,9193.0
2024-01-03 14:20:00,496.73,498.87,496.5,498.72,18343.0,487.9368,490.0389,487.7109,489.8916,18343.0
2024-01-03 14:30:00,498.97,499.17,497.79,498.17,14259.0,490.1371,490.3336,488.978,489.3513,14259.0
2024-01-03 14:40:00,497.96,498.64,497.82,498.12,3195.0,489.145,489.813,489.0075,489.3022,3195.0
2024-01-03 14:50:00,497.81,497.96,496.98,496.98,2699.0,488.9977,489.145,488.1824,488.1824,2699.0
2024-01-03 15:00:00,496.95,497.04,495.0,495.57,9996.0,488.1529,488.2413,486.2374,486.7973,9996.0
2024-01-03 15:10:00,495.42,495.46,494.5,494.73,13984.0,486.65,486.6893,485.7463,485.9722,13984.0
2024-01-03 15:20:00,494.83,494.99,494.14,494.48,27096.0,486.0704,486.2276,485.3926,485.7266,27096.0
2024-01-03 15:30:00,494.56,495.73,494.47,495.17,17124.0,485.8052,486.9545,485.7168,486.4044,17124.0
2024-01-03 15:40:00,495.11,495.38,494.51,494.52,21524.0,486.3455,486.6107,485.7561,485.7659,21524.0
2024-01-03 15:50:00,494.46,494.75,493.99,494.26,175998.0,485.707,485.9918,485.2453,485.5105,175998.0
2024-01-04 09:30:00,493.57,495.55,493.3,494.45,31918.0,484.8327,486.7777,484.5675,485.6971,31918.0
2024-01-04 09:40:00,494.32,495.38,493.67,493.82,14983.0,485.5694,486.6107,484.931,485.0783,14983.0
2024-01-04 09:50:00,493.81,495.35,493.81,494.67,16550.0,485.0685,486.5812,485.0685,485.9133,16550.0
2024-01-04 10:00:00,494.48,496.13,494.34,495.94,27670.0,485.7266,487.3474,485.5891,487.1608,27670.0
2024-01-04 10:10:00,496.11,496.33,495.64,496.16,32251.0,487.3278,487.5439,486.8661,487.3769,32251.0
2024-01-04 10:20:00,496.1,496.1,495.03,495.48,8889.0,487.3179,487.3179,486.2669,486.7089,8889.0
2024-01-04 10:30:00,495.54,496.16,495.26,495.74,12516.0,486.7679,487.3769,486.4928,486.9643,12516.0
2024-01-04 10:40:00,495.46,496.18,495.35,495.68,26211.0,486.6893,487.3965,486.5812,486.9054,26211.0
2024-01-04 10:50:00,495.76,495.76,495.02,495.02,15683.0,486.984,486.984,486.2571,486.2571,15683.0
2024-01-04 11:00:00,495.1,495.39,494.7,494.79,9218.0,486.3356,486.6205,485.9427,486.0311,9218.0
2024-01-04 11:10:00,494.82,496.22,494.82,495.78,21245.0,486.0606,487.4358,486.0606,487.0036,21245.0
2024-01-04 11:20:00,495.93,496.41,495.91,496.05,11382.0,487.1509,487.6225,487.1313,487.2688,11382.0
2024-01-04 11:30:00,496.17,496.48,495.65,496.13,29621.0,487.3867,487.6912,486.8759,487.3474,29621.0
2024-01-04 11:40:00,495.94,495.95,494.93,494.93,12307.0,487.1608,487.1706,486.1687,486.1687,12307.0
2024-01-04 11:50:00,494.86,494.9,494.41,494.76,8372.0,486.0999,486.1392,485.6579,486.0017,8372.0
2024-01-04 12:00:00,494.83,494.83,494.09,494.15,14108.0,486.0704,486.0704,485.3435,485.4025,14108.0
2024-01-04 12:10:00,494.54,494.86,494.45,494.54,6168.0,485.7856,486.0999,485.6971,485.7856,6168.0
2024-01-04 12:20:00,494.66,495.16,494.59,494.85,6346.0,485.9034,486.3946,485.8347,486.0901,6346.0
2024-01-04 12:30:00,494.69,494.75,494.18,494.75,1618.0,485.9329,485.9918,485.4319,485.9918,1618.0
2024-01-04 12:40:00,494.58,494.66,493.77,494.42,8768.0,485.8248,485.9034,485.0292,485.6677,8768.0
2024-01-04 12:50:00,494.27,494.4,494.26,494.26,1938.0,485.5203,485.648,485.5105,485.5105,1938.0
2024-01-04 13:00:00,494.47,494.81,494.32,494.66,3787.0,485.7168,486.0508,485.5694,485.9034,3787.0
2024-01-04 13:10:00,494.69,494.79,494.33,494.79,6053.0,485.9329,486.0311,485.5793,486.0311,6053.0
2024-01-04 13:20:00,494.5,494.83,494.5,494.52,8233.0,485.7463,486.0704,485.7463,485.7659,8233.0
2024-01-04 13:30:00,494.65,494.99,494.43,494.5,4913.0,485.8936,486.2276,485.6775,485.7463,4913.0
2024-01-04 13:40:00,494.88,495.18,494.88,495.18,2676.0,486.1195,486.4142,486.1195,486.4142,2676.0
2024-01-04 13:50:00,495.29,495.29,494.67,494.77,3480.0,486.5223,486.5223,485.9133,486.0115,3480.0
2024-01-04 14:00:00,494.72,494.99,494.57,494.7,6096.0,485.9624,486.2276,485.815,485.9427,6096.0
2024-01-04 14:10:00,494.39,494.81,494.29,494.56,4262.0,485.6382,486.0508,485.54,485.8052,4262.0
2024-01-04 14:20:00,494.66,494.66,494.01,494.22,17836.0,485.9034,485.9034,485.2649,485.4712,17836.0
2024-01-04 14:30:00,494.19,494.28,494.0,494.07,2149.0,485.4418,485.5302,485.2551,485.3239,2149.0
2024-01-04 14:40:00,494.01,494.02,493.45,493.97,7009.0,485.2649,485.2748,484.7148,485.2256,7009.0
2024-01-04 14:50:00,494.29,494.8,494.29,494.65,10646.0,485.54,486.041,485.54,485.8936,10646.0
2024-01-04 15:00:00,494.44,495.0,494.23,494.91,6436.0,485.6873,486.2374,485.481,486.149,6436.0
2024-01-04 15:10:00,495.0,495.0,494.12,494.37,4336.0,486.2374,486.2374,485.373,485.6186,4336.0
2024-01-04 15:20:00,494.45,494.45,494.1,494.15,6741.0,485.6971,485.6971,485.3533,485.4025,6741.0
2024-01-04 15:30:00,494.26,494.75,494.26,494.54,6929.0,485.5105,485.9918,485.5105,485.7856,6929.0
2024-01-04 15:40:00,494.42,494.72,494.06,494.06,7636.0,485.6677,485.9624,485.3141,485.3141,7636.0
2024-01-04 15:50:00,493.81,493.89,493.13,493.42,107456.0,485.0685,485.1471,484.4005,484.6854,107456.0
2024-01-05 09:30:00,491.63,493.45,490.67,493.05,46052.0,482.9271,484.7148,481.9841,484.3219,46052.0
2024-01-05 09:40:00,492.86,494.34,492.22,494.23,29551.0,484.1353,485.5891,483.5066,485.481,29551.0
2024-01-05 09:50:00,494.59,495.44,494.59,495.03,52138.0,485.8347,486.6696,485.8347,486.2669,52138.0
2024-01-05 10:00:00,495.2,498.41,495.2,497.78,77170.0,486.4339,489.587,486.4339,488.9682,77170.0
2024-01-05 10:10:00,498.37,498.48,496.59,497.23,79321.0,489.5478,489.6558,487.7993,488.4279,79321.0
2024-01-05 10:20:00,497.09,497.98,496.77,497.32,30679.0,488.2904,489.1647,487.9761,488.5163,30679.0
2024-01-05 10:30:00,497.35,498.14,497.03,497.74,23365.0,488.5458,489.3218,488.2315,488.9289,23365.0
2024-01-05 10:40:00,497.82,498.05,497.27,497.31,17022.0,489.0075,489.2334,488.4672,488.5065,17022.0
2024-01-05 10:50:00,497.37,498.22,497.06,497.95,22227.0,488.5655,489.4004,488.2609,489.1352,22227.0
2024-01-05 11:00:00,497.83,498.06,497.08,497.59,38203.0,489.0173,489.2432,488.2806,488.7816,38203.0
2024-01-05 11:10:00,497.5,498.16,496.79,496.97,35086.0,488.6932,489.3415,487.9957,488.1725,35086.0
2024-01-05 11:20:00,496.73,497.09,496.12,496.35,17687.0,487.9368,488.2904,487.3376,487.5635,17687.0
2024-01-05 11:30:00,496.24,496.58,495.95,496.3,6157.0,487.4555,487.7894,487.1706,487.5144,6157.0
2024-01-05 11:40:00,496.2,496.42,495.95,496.01,11496.0,487.4162,487.6323,487.1706,487.2295,11496.0
2024-01-05 11:50:00,496.14,496.41,495.97,496.14,5301.0,487.3572,487.6225,487.1902,487.3572,5301.0
2024-01-05 12:00:00,496.19,496.23,494.42,494.42,17942.0,487.4063,487.4456,485.6677,485.6677,17942.0
2024-01-05 12:10:00,494.35,495.28,494.08,494.71,21875.0,485.5989,486.5125,485.3337,485.9525,21875.0
2024-01-05 12:20:00,494.75,495.24,494.42,494.52,20570.0,485.9918,486.4732,485.6677,485.7659,20570.0
2024-01-05 12:30:00,494.48,494.99,494.14,494.65,14820.0,485.7266,486.2276,485.3926,485.8936,14820.0
2024-01-05 12:40:00,494.92,495.06,494.53,494.67,5975.0,486.1588,486.2963,485.7757,485.9133,5975.0
2024-01-05 12:50:00,494.64,495.12,494.59,494.66,13591.0,485.8838,486.3553,485.8347,485.9034,13591.0
2024-01-05 13:00:00,494.5,494.61,493.94,494.37,22276.0,485.7463,485.8543,485.1962,485.6186,22276.0
2024-01-05 13:10:00,494.34,494.45,493.79,493.87,6043.0,485.5891,485.6971,485.0488,485.1274,6043.0
2024-01-05 13:20:00,494.0,495.31,493.99,495.31,7899.0,485.2551,486.5419,485.2453,486.5419,7899.0
2024-01-05 13:30:00,495.31,496.35,495.31,496.35,20189.0,486.5419,487.5635,486.5419,487.5635,20189.0
2024-01-05 13:40:00,496.48,496.53,495.85,495.95,7949.0,487.6912,487.7403,487.0724,487.1706,7949.0
2024-01-05 13:50:00,495.77,496.08,495.7,495.95,4858.0,486.9938,487.2983,486.925,487.1706,4858.0
2024-01-05 14:00:00,496.06,496.88,496.06,496.81,6498.0,487.2786,488.0841,487.2786,488.0154,6498.0
2024-01-05 14:10:00,496.93,496.93,496.14,496.14,11066.0,488.1332,488.1332,487.3572,487.3572,11066.0
2024-01-05 14:20:00,496.13,496.5,496.05,496.06,2207.0,487.3474,487.7109,487.2688,487.2786,2207.0
2024-01-05 14:30:00,496.01,496.19,495.71,495.78,3732.0,487.2295,487.4063,486.9348,487.0036,3732.0
2024-01-05 14:40:00,495.49,495.49,494.68,494.73,11513.0,486.7187,486.7187,485.9231,485.9722,11513.0
2024-01-05 14:50:00,494.56,494.56,493.69,493.69,29381.0,485.8052,485.8052,484.9506,484.9506,29381.0
2024-01-05 15:00:00,493.66,494.64,493.66,494.48,6615.0,484.9211,485.8838,484.9211,485.7266,6615.0
2024-01-05 15:10:00,494.45,495.28,494.45,494.84,15270.0,485.6971,486.5125,485.6971,486.0802,15270.0
2024-01-05 15:20:00,494.86,495.3,494.63,495.05,20900.0,486.0999,486.5321,485.874,486.2865,20900.0
2024-01-05 15:30:00,495.04,495.05,494.47,494.89,20999.0,486.2767,486.2865,485.7168,486.1294,20999.0
2024-01-05 15:40:00,494.83,495.53,494.78,495.41,25717.0,486.0704,486.758,486.0213,486.6402,25717.0
2024-01-05 15:50:00,495.4,495.49,494.77,495.18,109271.0,486.6303,486.7187,486.0115,486.4142,109271.0
2024-01-08 09:30:00,494.25,495.7,494.25,494.59,27618.0,485.5007,486.925,485.5007,485.8347,27618.0
2024-01-08 09:40:00,494.64,494.65,493.12,494.08,55546.0,485.8838,485.8936,484.3907,485.3337,55546.0
2024-01-08 09:50:00,494.06,495.52,493.76,495.52,93706.0,485.3141,486.7482,485.0194,486.7482,93706.0
2024-01-08 10:00:00,495.56,496.46,494.84,495.89,70669.0,486.7875,487.6716,486.0802,487.1117,70669.0
2024-01-08 10:10:00,495.96,496.82,495.31,496.72,62051.0,487.1804,488.0252,486.5419,487.927,62051.0
2024-01-08 10:20:00,496.69,496.69,496.19,496.61,6150.0,487.8975,487.8975,487.4063,487.8189,6150.0
2024-01-08 10:30:00,496.95,497.77,496.91,497.77,6423.0,488.1529,488.9584,488.1136,488.9584,6423.0
2024-01-08 10:40:00,497.83,498.35,497.67,498.32,16332.0,489.0173,489.5281,488.8601,489.4986,16332.0
2024-01-08 10:50:00,498.36,498.36,497.82,497.82,9570.0,489.5379,489.5379,489.0075,489.0075,9570.0
2024-01-08 11:00:00,497.94,497.99,497.44,497.99,27456.0,489.1254,489.1745,488.6342,489.1745,27456.0
2024-01-08 11:10:00,497.81,498.24,497.62,498.24,19186.0,488.9977,489.4201,488.811,489.4201,19186.0
2024-01-08 11:20:00,498.57,498.68,497.9,497.99,11716.0,489.7442,489.8523,489.0861,489.1745,11716.0
2024-01-08 11:30:00,498.03,498.34,497.96,498.13,16180.0,489.2138,489.5183,489.145,489.312,16180.0
2024-01-08 11:40:00,498.15,498.47,498.08,498.13,15902.0,489.3316,489.646,489.2629,489.312,15902.0
2024-01-08 11:50:00,498.09,498.39,497.95,498.39,28400.0,489.2727,489.5674,489.1352,489.5674,28400.0
2024-01-08 12:00:00,498.54,498.82,498.04,498.04,20666.0,489.7147,489.9898,489.2236,489.2236,20666.0
2024-01-08 12:10:00,498.03,498.03,497.77,497.99,1402.0,489.2138,489.2138,488.9584,489.1745,1402.0
2024-01-08 12:20:00,497.59,497.59,497.12,497.4,10722.0,488.7816,488.7816,488.3199,488.5949,10722.0
2024-01-08 12:30:00,497.44,497.94,497.42,497.92,11088.0,488.6342,489.1254,488.6146,489.1057,11088.0
2024-01-08 12:40:00,497.96,497.97,497.8,497.86,1491.0,489.145,489.1548,488.9878,489.0468,1491.0
2024-01-08 12:50:00,498.08,498.38,498.08,498.3,9854.0,489.2629,489.5576,489.2629,489.479,9854.0
2024-01-08 13:00:00,498.46,498.96,498.44,498.67,7664.0,489.6362,490.1273,489.6165,489.8424,7664.0
2024-01-08 13:10:00,498.61,498.62,498.44,498.62,2261.0,489.7835,489.7933,489.6165,489.7933,2261.0
2024-01-08 13:20:00,498.67,498.82,498.5,498.52,1812.0,489.8424,489.9898,489.6755,489.6951,1812.0
2024-01-08 13:30:00,498.5,498.79,498.46,498.79,3059.0,489.6755,489.9603,489.6362,489.9603,3059.0
2024-01-08 13:40:00,498.74,499.07,498.52,498.9,12714.0,489.9112,490.2354,489.6951,490.0684,12714.0
2024-01-08 13:50:00,498.82,499.08,498.75,499.08,4607.0,489.9898,490.2452,489.921,490.2452,4607.0
2024-01-08 14:00:00,499.13,499.13,498.9,499.08,3888.0,490.2943,490.2943,490.0684,490.2452,3888.0
2024-01-08 14:10:00,499.48,499.7,499.31,499.54,7011.0,490.6381,490.8542,490.4711,490.697,7011.0
2024-01-08 14:20:00,499.53,499.97,499.43,499.9,1400.0,490.6872,491.1194,490.589,491.0507,1400.0
2024-01-08 14:30:00,500.21,500.52,500.1,500.25,15176.0,491.3552,491.6597,491.2471,491.3945,15176.0
2024-01-08 14:40:00,500.1,500.54,500.1,500.49,3726.0,491.2471,491.6793,491.2471,491.6302,3726.0
2024-01-08 14:50:00,500.49,500.87,500.44,500.87,2768.0,491.6302,492.0035,491.5811,492.0035,2768.0
2024-01-08 15:00:00,500.68,500.69,500.32,500.33,2610.0,491.8169,491.8267,491.4632,491.4731,2610.0
2024-01-08 15:10:00,500.4,500.55,500.06,500.47,1827.0,491.5418,491.6892,491.2078,491.6106,1827.0
2024-01-08 15:20:00,500.44,500.49,500.22,500.32,4741.0,491.5811,491.6302,491.365,491.4632,4741.0
2024-01-08 15:30:00,500.28,500.97,500.2,500.94,11535.0,491.4239,492.1017,491.3454,492.0723,11535.0
2024-01-08 15:40:00,500.95,501.08,500.29,500.29,22914.0,492.0821,492.2098,491.4338,491.4338,22914.0
2024-01-08 15:50:00,500.51,501.54,500.5,501.5,61433.0,491.6499,492.6616,491.64,492.6223,61433.0
2024-01-09 09:30:00,496.51,497.46,495.39,496.28,59430.0,487.7207,488.6539,486.6205,487.4948,59430.0
2024-01-09 09:40:00,496.55,497.07,495.4,495.67,67890.0,487.76,488.2708,486.6303,486.8956,67890.0
2024-01-09 09:50:00,495.59,496.48,495.36,496.41,49129.0,486.817,487.6912,486.591,487.6225,49129.0
2024-01-09 10:00:00,496.61,496.84,495.68,496.72,45433.0,487.8189,488.0448,486.9054,487.927,45433.0
2024-01-09 10:10:00,496.67,497.73,496.07,497.73,11104.0,487.8778,488.9191,487.2885,488.9191,11104.0
2024-01-09 10:20:00,497.57,497.78,496.89,497.32,11360.0,488.7619,488.9682,488.094,488.5163,11360.0
2024-01-09 10:30:00,497.46,497.75,497.22,497.58,9850.0,488.6539,488.9387,488.4181,488.7717,9850.0
2024-01-09 10:40:00,497.63,497.81,497.37,497.5,6810.0,488.8209,488.9977,488.5655,488.6932,6810.0
2024-01-09 10:50:00,497.52,497.52,496.67,496.8,6030.0,488.7128,488.7128,487.8778,488.0055,6030.0
2024-01-09 11:00:00,496.76,497.4,496.76,497.08,6762.0,487.9663,488.5949,487.9663,488.2806,6762.0
2024-01-09 11:10:00,497.14,497.6,496.88,497.48,10631.0,488.3395,488.7914,488.0841,488.6735,10631.0
2024-01-09 11:20:00,497.49,498.26,497.48,498.11,7553.0,488.6833,489.4397,488.6735,489.2924,7553.0
2024-01-09 11:30:00,498.31,498.57,498.31,498.44,3687.0,489.4888,489.7442,489.4888,489.6165,3687.0
2024-01-09 11:40:00,498.39,498.65,498.15,498.55,1777.0,489.5674,489.8228,489.3316,489.7246,1777.0
2024-01-09 11:50:00,498.65,498.92,498.59,498.92,4773.0,489.8228,490.088,489.7639,490.088,4773.0
2024-01-09 12:00:00,499.03,499.03,498.61,499.02,2514.0,490.1961,490.1961,489.7835,490.1862,2514.0
2024-01-09 12:10:00,498.93,499.23,498.86,498.86,5061.0,490.0978,490.3925,490.0291,490.0291,5061.0
2024-01-09 12:20:00,498.81,499.21,498.8,499.18,3893.0,489.98,490.3729,489.9701,490.3434,3893.0
2024-01-09 12:30:00,499.35,499.37,498.96,499.04,4082.0,490.5104,490.5301,490.1273,490.2059,4082.0
2024-01-09 12:40:00,499.05,499.39,498.99,498.99,8828.0,490.2157,490.5497,490.1568,490.1568,8828.0
2024-01-09 12:50:00,499.04,499.25,498.96,499.04,6202.0,490.2059,490.4122,490.1273,490.2059,6202.0
2024-01-09 13:00:00,499.24,499.87,499.0,499.1,12334.0,490.4024,491.0212,490.1666,490.2648,12334.0
2024-01-09 13:10:00,499.09,499.27,498.76,498.93,9424.0,490.255,490.4318,489.9309,490.0978,9424.0
2024-01-09 13:20:00,498.82,498.88,498.06,498.31,6717.0,489.9898,490.0487,489.2432,489.4888,6717.0
2024-01-09 13:30:00,498.01,498.14,497.49,498.14,26344.0,489.1941,489.3218,488.6833,489.3218,26344.0
2024-01-09 13:40:00,498.17,498.89,498.14,498.89,7257.0,489.3513,490.0585,489.3218,490.0585,7257.0
2024-01-09 13:50:00,498.99,499.54,498.99,499.16,3511.0,490.1568,490.697,490.1568,490.3238,3511.0
2024-01-09 14:00:00,499.24,499.29,499.09,499.15,5164.0,490.4024,490.4515,490.255,490.3139,5164.0
2024-01-09 14:10:00,499.19,499.28,498.1,498.32,7811.0,490.3532,490.4416,489.2825,489.4986,7811.0
2024-01-09 14:20:00,498.27,498.58,497.73,497.95,6111.0,489.4495,489.754,488.9191,489.1352,6111.0
2024-01-09 14:30:00,497.91,498.28,497.87,497.97,10566.0,489.0959,489.4593,489.0566,489.1548,10566.0
2024-01-09 14:40:00,498.04,498.12,497.61,498.07,4355.0,489.2236,489.3022,488.8012,489.2531,4355.0
2024-01-09 14:50:00,498.1,498.33,497.79,498.31,6117.0,489.2825,489.5085,488.978,489.4888,6117.0
2024-01-09 15:00:00,498.39,498.74,497.92,498.21,14020.0,489.5674,489.9112,489.1057,489.3906,14020.0
2024-01-09 15:10:00,498.6,498.64,498.19,498.3,11100.0,489.7737,489.813,489.3709,489.479,11100.0
2024-01-09 15:20:00,498.29,498.84,498.18,498.21,18642.0,489.4692,490.0094,489.3611,489.3906,18642.0
2024-01-09 15:30:00,498.21,498.27,497.75,497.85,7823.0,489.3906,489.4495,488.9387,489.037,7823.0
2024-01-09 15:40:00,497.87,497.87,497.45,497.64,9036.0,489.0566,489.0566,488.644,488.8307,9036.0
2024-01-09 15:50:00,497.66,498.45,497.42,498.19,151809.0,488.8503,489.6263,488.6146,489.3709,151809.0
2024-01-10 09:30:00,498.71,498.98,498.25,498.89,24490.0,489.8817,490.147,489.4299,490.0585,24490.0
2024-01-10 09:40:00,499.01,499.01,497.58,498.55,35299.0,490.1764,490.1764,488.7717,489.7246,35299.0
2024-01-10 09:50:00,498.67,498.82,497.16,497.32,19412.0,489.8424,489.9898,488.3592,488.5163,19412.0
2024-01-10 10:00:00,497.2,497.23,495.61,496.13,21427.0,488.3985,488.4279,486.8366,487.3474,21427.0
2024-01-10 10:10:00,496.14,496.85,496.14,496.23,25417.0,487.3572,488.0547,487.3572,487.4456,25417.0
2024-01-10 10:20:00,496.19,497.52,496.13,497.52,9822.0,487.4063,488.7128,487.3474,488.7128,9822.0
2024-01-10 10:30:00,497.46,497.82,497.37,497.82,5632.0,488.6539,489.0075,488.5655,489.0075,5632.0
2024-01-10 10:40:00,497.87,498.07,497.24,497.48,8241.0,489.0566,489.2531,488.4378,488.6735,8241.0
2024-01-10 10:50:00,497.77,497.77,497.42,497.71,2131.0,488.9584,488.9584,488.6146,488.8994,2131.0
2024-01-10 11:00:00,497.97,497.97,497.69,497.75,8077.0,489.1548,489.1548,488.8798,488.9387,8077.0
2024-01-10 11:10:00,497.91,497.95,497.02,497.31,3671.0,489.0959,489.1352,488.2217,488.5065,3671.0
2024-01-10 11:20:00,497.33,497.59,497.23,497.45,5854.0,488.5262,488.7816,488.4279,488.644,5854.0
2024-01-10 11:30:00,497.3,497.68,497.22,497.68,2915.0,488.4967,488.87,488.4181,488.87,2915.0
2024-01-10 11:40:00,497.8,498.04,497.76,498.0,2795.0,488.9878,489.2236,488.9486,489.1843,2795.0
2024-01-10 11:50:00,497.91,498.12,497.61,497.96,4800.0,489.0959,489.3022,488.8012,489.145,4800.0
2024-01-10 12:00:00,497.87,498.1,497.58,498.07,6122.0,489.0566,489.2825,488.7717,489.2531,6122.0
2024-01-10 12:10:00,498.0,498.17,497.82,497.94,1322.0,489.1843,489.3513,489.0075,489.1254,1322.0
2024-01-10 12:20:00,498.08,498.42,498.08,498.35,3077.0,489.2629,489.5969,489.2629,489.5281,3077.0
2024-01-10 12:30:00,498.21,498.24,497.95,498.24,6327.0,489.3906,489.4201,489.1352,489.4201,6327.0
2024-01-10 12:40:00,498.13,498.22,498.0,498.13,2113.0,489.312,489.4004,489.1843,489.312,2113.0
2024-01-10 12:50:00,498.25,498.29,498.01,498.03,3344.0,489.4299,489.4692,489.1941,489.2138,3344.0
2024-01-10 13:00:00,498.01,499.05,497.63,498.18,27856.0,489.1941,490.2157,488.8209,489.3611,27856.0
2024-01-10 13:10:00,498.08,498.37,497.42,498.21,4535.0,489.2629,489.5478,488.6146,489.3906,4535.0
2024-01-10 13:20:00,498.06,498.29,497.97,498.23,1900.0,489.2432,489.4692,489.1548,489.4102,1900.0
2024-01-10 13:30:00,498.23,498.6,498.13,498.28,7133.0,489.4102,489.7737,489.312,489.4593,7133.0
2024-01-10 13:40:00,498.29,498.52,498.29,498.52,1400.0,489.4692,489.6951,489.4692,489.6951,1400.0
2024-01-10 13:50:00,498.57,498.87,498.53,498.76,3736.0,489.7442,490.0389,489.7049,489.9309,3736.0
2024-01-10 14:00:00,498.78,498.88,498.65,498.65,4610.0,489.9505,490.0487,489.8228,489.8228,4610.0
2024-01-10 14:10:00,498.87,499.58,498.87,499.29,28714.0,490.0389,490.7363,490.0389,490.4515,28714.0
2024-01-10 14:20:00,499.17,499.65,499.1,499.45,3601.0,490.3336,490.8051,490.2648,490.6086,3601.0
2024-01-10 14:30:00,499.52,499.56,499.33,499.34,2350.0,490.6774,490.7167,490.4908,490.5006,2350.0
2024-01-10 14:40:00,499.42,499.75,499.36,499.74,4960.0,490.5792,490.9033,490.5202,490.8935,4960.0
2024-01-10 14:50:00,499.71,499.95,499.68,499.95,8571.0,490.864,491.0998,490.8346,491.0998,8571.0
2024-01-10 15:00:00,500.03,500.26,499.66,500.19,4625.0,491.1784,491.4043,490.8149,491.3355,4625.0
2024-01-10 15:10:00,500.19,500.19,499.38,499.38,15166.0,491.3355,491.3355,490.5399,490.5399,15166.0
2024-01-10 15:20:00,499.44,499.44,498.19,498.44,18595.0,490.5988,490.5988,489.3709,489.6165,18595.0
2024-01-10 15:30:00,498.42,499.16,498.4,498.97,3651.0,489.5969,490.3238,489.5772,490.1371,3651.0
2024-01-10 15:40:00,498.89,498.9,498.24,498.4,29514.0,490.0585,490.0684,489.4201,489.5772,29514.0
2024-01-10 15:50:00,498.22,499.65,498.1,499.5,80554.0,489.4004,490.8051,489.2825,490.6578,80554.0
2024-01-11 09:30:00,498.57,498.94,496.64,498.73,16671.0,489.7442,490.1077,487.8484,489.9014,16671.0
2024-01-11 09:40:00,498.91,499.15,497.61,498.02,23511.0,490.0782,490.3139,488.8012,489.204,23511.0
2024-01-11 09:50:00,498.03,498.06,497.1,497.36,25917.0,489.2138,489.2432,488.3002,488.5556,25917.0
2024-01-11 10:00:00,497.34,497.34,493.56,493.57,62614.0,488.536,488.536,484.8229,484.8327,62614.0
2024-01-11 10:10:00,493.68,494.8,493.25,494.8,40418.0,484.9408,486.041,484.5184,486.041,40418.0
2024-01-11 10:20:00,494.99,495.36,494.7,494.91,10766.0,486.2276,486.591,485.9427,486.149,10766.0
2024-01-11 10:30:00,495.24,495.89,494.77,495.7,14981.0,486.4732,487.1117,486.0115,486.925,14981.0
2024-01-11 10:40:00,495.59,495.76,494.7,494.98,15285.0,486.817,486.984,485.9427,486.2178,15285.0
2024-01-11 10:50:00,494.91,494.97,494.33,494.65,13063.0,486.149,486.2079,485.5793,485.8936,13063.0
2024-01-11 11:00:00,494.74,494.95,494.39,494.83,19107.0,485.982,486.1883,485.6382,486.0704,19107.0
2024-01-11 11:10:00,494.96,495.16,493.64,493.98,25837.0,486.1981,486.3946,484.9015,485.2355,25837.0
2024-01-11 11:20:00,493.95,494.37,493.9,494.04,8976.0,485.206,485.6186,485.1569,485.2944,8976.0
2024-01-11 11:30:00,494.21,494.28,493.63,493.65,60674.0,485.4614,485.5302,484.8917,484.9113,60674.0
2024-01-11 11:40:00,493.65,494.54,493.32,494.51,23378.0,484.9113,485.7856,484.5872,485.7561,23378.0
2024-01-11 11:50:00,494.58,494.8,493.83,494.08,13992.0,485.8248,486.041,485.0881,485.3337,13992.0
2024-01-11 12:00:00,494.03,494.8,494.02,494.8,11498.0,485.2846,486.041,485.2748,486.041,11498.0
2024-01-11 12:10:00,494.8,495.15,494.72,494.84,17287.0,486.041,486.3848,485.9624,486.0802,17287.0
2024-01-11 12:20:00,494.82,495.19,494.45,494.5,83192.0,486.0606,486.424,485.6971,485.7463,83192.0
2024-01-11 12:30:00,494.57,494.91,494.41,494.71,34450.0,485.815,486.149,485.6579,485.9525,34450.0
2024-01-11 12:40:00,494.77,495.66,494.77,495.66,7650.0,486.0115,486.8857,486.0115,486.8857,7650.0
2024-01-11 12:50:00,495.72,496.05,495.41,495.78,8157.0,486.9447,487.2688,486.6402,487.0036,8157.0
2024-01-11 13:00:00,495.78,496.78,495.72,496.69,11400.0,487.0036,487.9859,486.9447,487.8975,11400.0
2024-01-11 13:10:00,496.72,497.08,496.7,496.87,14184.0,487.927,488.2806,487.9073,488.0743,14184.0
2024-01-11 13:20:00,496.84,496.84,496.37,496.56,17080.0,488.0448,488.0448,487.5832,487.7698,17080.0
2024-01-11 13:30:00,496.54,496.59,496.08,496.27,16938.0,487.7501,487.7993,487.2983,487.4849,16938.0
2024-01-11 13:40:00,496.32,496.39,496.03,496.11,13324.0,487.534,487.6028,487.2492,487.3278,13324.0
2024-01-11 13:50:00,496.17,497.36,496.0,497.29,38277.0,487.3867,488.5556,487.2197,488.4869,38277.0
2024-01-11 14:00:00,497.38,497.61,496.61,496.63,25914.0,488.5753,488.8012,487.8189,487.8386,25914.0
2024-01-11 14:10:00,496.66,497.42,496.66,496.99,18858.0,487.868,488.6146,487.868,488.1922,18858.0
2024-01-11 14:20:00,497.02,497.71,496.72,497.56,21243.0,488.2217,488.8994,487.927,488.7521,21243.0
2024-01-11 14:30:00,497.63,497.81,497.23,497.42,14626.0,488.8209,488.9977,488.4279,488.6146,14626.0
2024-01-11 14:40:00,497.46,497.81,497.32,497.55,16329.0,488.6539,488.9977,488.5163,488.7423,16329.0
2024-01-11 14:50:00,497.59,498.28,497.59,498.22,18471.0,488.7816,489.4593,488.7816,489.4004,18471.0
2024-01-11 15:00:00,498.31,498.36,497.29,497.3,6347.0,489.4888,489.5379,488.4869,488.4967,6347.0
2024-01-11 15:10:00,497.24,497.53,496.81,497.19,11818.0,488.4378,488.7226,488.0154,488.3886,11818.0
2024-01-11 15:20:00,497.38,498.2,497.35,497.76,7136.0,488.5753,489.3808,488.5458,488.9486,7136.0
2024-01-11 15:30:00,497.71,498.23,497.68,497.68,5491.0,488.8994,489.4102,488.87,488.87,5491.0
2024-01-11 15:40:00,497.72,498.25,497.6,498.16,10095.0,488.9093,489.4299,488.7914,489.3415,10095.0
2024-01-11 15:50:00,498.01,498.53,497.5,498.32,84570.0,489.1941,489.7049,488.6932,489.4986,84570.0
2024-01-12 09:30:00,502.59,503.52,501.33,502.08,43381.0,493.6931,494.6066,492.4554,493.1921,43381.0
2024-01-12 09:40:00,502.13,504.11,501.75,502.93,44336.0,493.2412,495.1861,492.8679,494.027,44336.0
2024-01-12 09:50:00,502.94,502.97,500.78,500.81,140396.0,494.0369,494.0663,491.9151,491.9446,140396.0
2024-01-12 10:00:00,500.88,500.95,499.22,500.87,73024.0,492.0133,492.0821,490.3827,492.0035,73024.0
2024-01-12 10:10:00,500.9,500.96,499.01,499.1,25960.0,492.033,492.0919,490.1764,490.2648,25960.0
2024-01-12 10:20:00,499.09,499.46,498.52,499.1,29298.0,490.255,490.6185,489.6951,490.2648,29298.0
2024-01-12 10:30:00,498.95,499.35,497.71,497.92,18492.0,490.1175,490.5104,488.8994,489.1057,18492.0
2024-01-12 10:40:00,497.91,498.25,497.02,497.02,19127.0,489.0959,489.4299,488.2217,488.2217,19127.0
2024-01-12 10:50:00,497.16,497.16,496.44,496.77,8723.0,488.3592,488.3592,487.6519,487.9761,8723.0
2024-01-12 11:00:00,496.79,497.83,496.51,497.73,15381.0,487.9957,489.0173,487.7207,488.9191,15381.0
2024-01-12 11:10:00,497.74,497.75,497.01,497.52,6311.0,488.9289,488.9387,488.2118,488.7128,6311.0
2024-01-12 11:20:00,497.65,498.41,497.48,498.19,6030.0,488.8405,489.587,488.6735,489.3709,6030.0
2024-01-12 11:30:00,498.27,498.52,496.8,497.22,12387.0,489.4495,489.6951,488.0055,488.4181,12387.0
2024-01-12 11:40:00,497.28,497.36,496.85,497.13,16904.0,488.4771,488.5556,488.0547,488.3297,16904.0
2024-01-12 11:50:00,497.0,497.24,496.65,496.97,4090.0,488.202,488.4378,487.8582,488.1725,4090.0
2024-01-12 12:00:00,497.01,497.25,496.7,496.91,5615.0,488.2118,488.4476,487.9073,488.1136,5615.0
2024-01-12 12:10:00,496.94,497.46,496.94,497.44,4141.0,488.1431,488.6539,488.1431,488.6342,4141.0
2024-01-12 12:20:00,497.65,497.74,496.92,497.17,5785.0,488.8405,488.9289,488.1234,488.369,5785.0
2024-01-12 12:30:00,497.33,497.49,496.91,496.98,2354.0,488.5262,488.6833,488.1136,488.1824,2354.0
2024-01-12 12:40:00,497.01,497.27,496.9,497.11,7769.0,488.2118,488.4672,488.1038,488.3101,7769.0
2024-01-12 12:50:00,497.02,497.76,497.01,497.28,5695.0,488.2217,488.9486,488.2118,488.4771,5695.0
2024-01-12 13:00:00,497.44,497.76,497.44,497.74,2867.0,488.6342,488.9486,488.6342,488.9289,2867.0
2024-01-12 13:10:00,497.85,497.88,497.63,497.74,2700.0,489.037,489.0664,488.8209,488.9289,2700.0
2024-01-12 13:20:00,497.66,497.81,497.42,497.79,2040.0,488.8503,488.9977,488.6146,488.978,2040.0
2024-01-12 13:30:00,497.83,498.19,497.74,498.19,2902.0,489.0173,489.3709,488.9289,489.3709,2902.0
2024-01-12 13:40:00,498.29,498.29,497.89,498.02,6875.0,489.4692,489.4692,489.0763,489.204,6875.0
2024-01-12 13:50:00,498.12,498.3,497.93,498.3,2000.0,489.3022,489.479,489.1155,489.479,2000.0
2024-01-12 14:00:00,498.35,498.66,498.28,498.6,3279.0,489.5281,489.8326,489.4593,489.7737,3279.0
2024-01-12 14:10:00,498.6,498.81,498.47,498.64,6336.0,489.7737,489.98,489.646,489.813,6336.0
2024-01-12 14:20:00,498.61,498.69,498.07,498.39,4255.0,489.7835,489.8621,489.2531,489.5674,4255.0
2024-01-12 14:30:00,498.35,498.35,497.59,497.84,4108.0,489.5281,489.5281,488.7816,489.0271,4108.0
2024-01-12 14:40:00,497.8,497.8,497.49,497.75,5399.0,488.9878,488.9878,488.6833,488.9387,5399.0
2024-01-12 14:50:00,497.82,498.02,497.46,497.65,5939.0,489.0075,489.204,488.6539,488.8405,5939.0
2024-01-12 15:00:00,497.61,497.97,497.51,497.7,4179.0,488.8012,489.1548,488.703,488.8896,4179.0
2024-01-12 15:10:00,497.45,497.6,497.27,497.42,6738.0,488.644,488.7914,488.4672,488.6146,6738.0
2024-01-12 15:20:00,497.27,497.38,496.95,497.37,7041.0,488.4672,488.5753,488.1529,488.5655,7041.0
2024-01-12 15:30:00,497.43,497.72,497.28,497.65,3290.0,488.6244,488.9093,488.4771,488.8405,3290.0
2024-01-12 15:40:00,497.49,497.98,497.47,497.98,3907.0,488.6833,489.1647,488.6637,489.1647,3907.0
2024-01-12 15:50:00,498.16,498.26,497.71,498.03,54835.0,489.3415,489.4397,488.8994,489.2138,54835.0
2024-01-16 09:30:00,494.63,495.05,492.81,493.32,42688.0,485.874,486.2865,484.0862,484.5872,42688.0
2024-01-16 09:40:00,493.35,493.37,492.45,492.45,24299.0,484.6166,484.6363,483.7326,483.7326,24299.0
2024-01-16 09:50:00,492.48,493.36,492.0,493.28,23429.0,483.762,484.6264,483.2905,484.5479,23429.0
2024-01-16 10:00:00,493.31,494.22,493.23,494.18,41874.0,484.5773,485.4712,484.4987,485.4319,41874.0
2024-01-16 10:10:00,494.27,495.19,493.94,495.09,36441.0,485.5203,486.424,485.1962,486.3258,36441.0
2024-01-16 10:20:00,494.99,495.8,494.82,495.72,42568.0,486.2276,487.0232,486.0606,486.9447,42568.0
2024-01-16 10:30:00,495.7,496.02,495.32,496.02,9602.0,486.925,487.2394,486.5517,487.2394,9602.0
2024-01-16 10:40:00,495.93,496.56,495.9,496.24,34857.0,487.1509,487.7698,487.1215,487.4555,34857.0
2024-01-16 10:50:00,496.34,496.5,495.64,495.64,7531.0,487.5537,487.7109,486.8661,486.8661,7531.0
2024-01-16 11:00:00,495.79,495.85,493.82,494.21,96448.0,487.0134,487.0724,485.0783,485.4614,96448.0
2024-01-16 11:10:00,494.38,495.47,494.08,495.18,38695.0,485.6284,486.6991,485.3337,486.4142,38695.0
2024-01-16 11:20:00,495.28,496.3,495.16,495.16,18277.0,486.5125,487.5144,486.3946,486.3946,18277.0
2024-01-16 11:30:00,495.39,495.89,495.09,495.36,21488.0,486.6205,487.1117,486.3258,486.591,21488.0
2024-01-16 11:40:00,495.27,495.27,494.76,494.84,4135.0,486.5026,486.5026,486.0017,486.0802,4135.0
2024-01-16 11:50:00,494.73,495.16,494.51,494.83,18181.0,485.9722,486.3946,485.7561,486.0704,18181.0
2024-01-16 12:00:00,494.64,494.87,493.79,493.92,18823.0,485.8838,486.1097,485.0488,485.1765,18823.0
2024-01-16 12:10:00,493.91,494.47,493.91,494.28,12617.0,485.1667,485.7168,485.1667,485.5302,12617.0
2024-01-16 12:20:00,494.19,494.53,493.68,493.79,19447.0,485.4418,485.7757,484.9408,485.0488,19447.0
2024-01-16 12:30:00,493.78,494.07,493.38,493.97,25315.0,485.039,485.3239,484.6461,485.2256,25315.0
2024-01-16 12:40:00,493.89,494.25,493.57,493.7,11745.0,485.1471,485.5007,484.8327,484.9604,11745.0
2024-01-16 12:50:00,493.81,494.2,493.66,493.73,9874.0,485.0685,485.4516,484.9211,484.9899,9874.0
2024-01-16 13:00:00,493.68,494.31,493.6,494.24,11688.0,484.9408,485.5596,484.8622,485.4909,11688.0
2024-01-16 13:10:00,494.22,495.19,494.18,494.88,45614.0,485.4712,486.424,485.4319,486.1195,45614.0
2024-01-16 13:20:00,494.83,494.92,494.43,494.92,19679.0,486.0704,486.1588,485.6775,486.1588,19679.0
2024-01-16 13:30:00,495.19,495.19,494.45,494.49,26961.0,486.424,486.424,485.6971,485.7364,26961.0
2024-01-16 13:40:00,494.46,494.58,493.75,493.91,15286.0,485.707,485.8248,485.0095,485.1667,15286.0
2024-01-16 13:50:00,493.84,493.9,493.47,493.9,14556.0,485.0979,485.1569,484.7345,485.1569,14556.0
2024-01-16 14:00:00,493.9,494.08,493.46,493.46,8063.0,485.1569,485.3337,484.7247,484.7247,8063.0
2024-01-16 14:10:00,493.47,493.49,492.59,492.59,13879.0,484.7345,484.7541,483.8701,483.8701,13879.0
2024-01-16 14:20:00,492.6,493.26,492.6,493.05,6918.0,483.8799,484.5282,483.8799,484.3219,6918.0
2024-01-16 14:30:00,492.94,493.46,492.75,493.16,15863.0,484.2139,484.7247,484.0272,484.43,15863.0
2024-01-16 14:40:00,493.17,493.66,493.02,493.57,36751.0,484.4398,484.9211,484.2925,484.8327,36751.0
2024-01-16 14:50:00,493.55,493.87,493.36,493.7,10992.0,484.8131,485.1274,484.6264,484.9604,10992.0
2024-01-16 15:00:00,493.81,493.98,493.57,493.85,45092.0,485.0685,485.2355,484.8327,485.1078,45092.0
2024-01-16 15:10:00,493.88,494.06,493.56,493.92,85196.0,485.1372,485.3141,484.8229,485.1765,85196.0
2024-01-16 15:20:00,493.99,493.99,493.55,493.67,21564.0,485.2453,485.2453,484.8131,484.931,21564.0
2024-01-16 15:30:00,493.74,493.8,493.33,493.61,32653.0,484.9997,485.0587,484.597,484.872,32653.0
2024-01-16 15:40:00,493.57,494.08,493.45,494.08,23392.0,484.8327,485.3337,484.7148,485.3337,23392.0
2024-01-16 15:50:00,493.95,494.85,493.93,494.72,124049.0,485.206,486.0901,485.1864,485.9624,124049.0
2024-01-17 09:30:00,489.13,491.05,487.66,490.96,53375.0,480.4713,482.3573,479.0273,482.2689,53375.0
2024-01-17 09:40:00,490.98,491.63,490.13,491.63,54423.0,482.2886,482.9271,481.4536,482.9271,54423.0
2024-01-17 09:50:00,491.65,491.74,490.55,490.99,59686.0,482.9467,483.0351,481.8662,482.2984,59686.0
2024-01-17 10:00:00,490.92,492.65,490.53,492.46,30894.0,482.2296,483.929,481.8465,483.7424,30894.0
2024-01-17 10:10:00,492.4,493.02,491.81,491.81,20852.0,483.6834,484.2925,483.1039,483.1039,20852.0
2024-01-17 10:20:00,491.56,491.98,491.42,491.52,19151.0,482.8583,483.2709,482.7208,482.819,19151.0
2024-01-17 10:30:00,491.45,491.87,491.12,491.85,7067.0,482.7503,483.1628,482.4261,483.1432,7067.0
2024-01-17 10:40:00,491.6,491.74,491.02,491.27,17429.0,482.8976,483.0351,482.3279,482.5734,17429.0
2024-01-17 10:50:00,491.43,491.48,490.99,491.26,21368.0,482.7306,482.7797,482.2984,482.5636,21368.0
2024-01-17 11:00:00,491.47,492.05,491.46,491.61,19001.0,482.7699,483.3396,482.7601,482.9074,19001.0
2024-01-17 11:10:00,491.59,491.68,491.26,491.46,5911.0,482.8878,482.9762,482.5636,482.7601,5911.0
2024-01-17 11:20:00,491.48,491.9,491.35,491.46,14945.0,482.7797,483.1923,482.652,482.7601,14945.0
2024-01-17 11:30:00,491.47,491.71,491.01,491.65,10259.0,482.7699,483.0057,482.318,482.9467,10259.0
2024-01-17 11:40:00,491.59,491.96,491.46,491.46,9030.0,482.8878,483.2512,482.7601,482.7601,9030.0
2024-01-17 11:50:00,491.52,491.52,491.11,491.31,2038.0,482.819,482.819,482.4163,482.6127,2038.0
2024-01-17 12:00:00,491.2,491.31,490.98,490.98,10650.0,482.5047,482.6127,482.2886,482.2886,10650.0
2024-01-17 12:10:00,490.95,491.28,490.85,490.9,6754.0,482.2591,482.5833,482.1609,482.21,6754.0
2024-01-17 12:20:00,490.87,490.88,490.16,490.28,5603.0,482.1805,482.1903,481.4831,481.601,5603.0
2024-01-17 12:30:00,490.27,490.44,490.13,490.16,4225.0,481.5911,481.7581,481.4536,481.4831,4225.0
2024-01-17 12:40:00,490.19,490.23,489.83,490.17,3819.0,481.5126,481.5519,481.1589,481.4929,3819.0
2024-01-17 12:50:00,490.13,490.78,490.1,490.48,8440.0,481.4536,482.0921,481.4242,481.7974,8440.0
2024-01-17 13:00:00,490.46,490.75,490.2,490.2,11768.0,481.7778,482.0626,481.5224,481.5224,11768.0
2024-01-17 13:10:00,490.15,490.34,489.69,489.98,7300.0,481.4733,481.6599,481.0214,481.3063,7300.0
2024-01-17 13:20:00,490.01,490.01,489.34,489.59,8826.0,481.3357,481.3357,480.6776,480.9232,8826.0
2024-01-17 13:30:00,489.43,489.56,488.91,488.97,7530.0,480.766,480.8937,480.2552,480.3142,7530.0
2024-01-17 13:40:00,488.87,489.01,488.63,488.85,20573.0,480.2159,480.3534,479.9802,480.1963,20573.0
2024-01-17 13:50:00,488.93,489.6,488.93,489.59,24678.0,480.2749,480.933,480.2749,480.9232,24678.0
2024-01-17 14:00:00,489.7,490.19,489.56,489.72,17795.0,481.0312,481.5126,480.8937,481.0509,17795.0
2024-01-17 14:10:00,489.76,489.97,489.56,489.95,7094.0,481.0902,481.2965,480.8937,481.2768,7094.0
2024-01-17 14:20:00,489.97,490.45,489.86,490.18,30904.0,481.2965,481.768,481.1884,481.5027,30904.0
2024-01-17 14:30:00,490.21,490.6,490.2,490.2,7277.0,481.5322,481.9153,481.5224,481.5224,7277.0
2024-01-17 14:40:00,490.29,490.76,490.2,490.45,8568.0,481.6108,482.0725,481.5224,481.768,8568.0
2024-01-17 14:50:00,490.41,490.56,490.25,490.4,13599.0,481.7287,481.876,481.5715,481.7188,13599.0
2024-01-17 15:00:00,490.41,490.44,489.87,490.04,11025.0,481.7287,481.7581,481.1982,481.3652,11025.0
2024-01-17 15:10:00,490.05,490.13,489.72,490.06,5771.0,481.375,481.4536,481.0509,481.3849,5771.0
2024-01-17 15:20:00,490.14,490.19,489.86,489.98,9919.0,481.4634,481.5126,481.1884,481.3063,9919.0
2024-01-17 15:30:00,489.96,490.74,489.96,490.57,12650.0,481.2866,482.0528,481.2866,481.8858,12650.0
2024-01-17 15:40:00,490.59,490.92,490.53,490.67,18010.0,481.9055,482.2296,481.8465,481.9841,18010.0
2024-01-17 15:50:00,490.68,491.69,490.68,491.37,136498.0,481.9939,482.986,481.9939,482.6717,136498.0
2024-01-18 09:30:00,493.79,494.62,493.09,493.5,62458.0,485.0488,485.8641,484.3612,484.764,62458.0
2024-01-18 09:40:00,493.48,494.33,492.59,492.62,40405.0,484.7443,485.5793,483.8701,483.8995,40405.0
2024-01-18 09:50:00,492.8,493.23,491.96,493.2,33369.0,484.0764,484.4987,483.2512,484.4693,33369.0
2024-01-18 10:00:00,493.19,494.05,492.76,493.75,19959.0,484.4595,485.3042,484.0371,485.0095,19959.0
2024-01-18 10:10:00,493.73,494.39,493.14,493.78,41447.0,484.9899,485.6382,484.4103,485.039,41447.0
2024-01-18 10:20:00,493.86,493.96,493.19,493.64,11267.0,485.1176,485.2158,484.4595,484.9015,11267.0
2024-01-18 10:30:00,493.65,494.46,493.42,494.18,41714.0,484.9113,485.707,484.6854,485.4319,41714.0
2024-01-18 10:40:00,494.22,494.26,493.22,493.5,16950.0,485.4712,485.5105,484.4889,484.764,16950.0
2024-01-18 10:50:00,493.41,493.44,492.22,492.49,17896.0,484.6756,484.705,483.5066,483.7718,17896.0
2024-01-18 11:00:00,492.51,492.52,491.68,492.38,14000.0,483.7915,483.8013,482.9762,483.6638,14000.0
2024-01-18 11:10:00,492.41,492.87,492.41,492.66,7574.0,483.6933,484.1451,483.6933,483.9388,7574.0
2024-01-18 11:20:00,492.59,492.93,492.41,492.93,7963.0,483.8701,484.2041,483.6933,484.2041,7963.0
2024-01-18 11:30:00,492.95,493.3,492.74,493.05,10230.0,484.2237,484.5675,484.0174,484.3219,10230.0
2024-01-18 11:40:00,492.91,492.91,491.83,491.94,32557.0,484.1844,484.1844,483.1235,483.2316,32557.0
2024-01-18 11:50:00,491.86,492.51,491.83,492.19,17425.0,483.153,483.7915,483.1235,483.4772,17425.0
2024-01-18 12:00:00,492.22,492.24,490.97,491.28,50849.0,483.5066,483.5263,482.2788,482.5833,50849.0
2024-01-18 12:10:00,491.32,491.5,490.64,491.05,44474.0,482.6226,482.7994,481.9546,482.3573,44474.0
2024-01-18 12:20:00,491.08,491.49,491.05,491.29,1850.0,482.3868,482.7895,482.3573,482.5931,1850.0
2024-01-18 12:30:00,491.26,491.46,490.9,491.46,8973.0,482.5636,482.7601,482.21,482.7601,8973.0
2024-01-18 12:40:00,491.42,491.73,491.25,491.71,5361.0,482.7208,483.0253,482.5538,483.0057,5361.0
2024-01-18 12:50:00,491.71,491.79,491.03,491.08,3350.0,483.0057,483.0842,482.3377,482.3868,3350.0
2024-01-18 13:00:00,490.99,491.13,490.24,490.68,17189.0,482.2984,482.4359,481.5617,481.9939,17189.0
2024-01-18 13:10:00,490.67,490.95,490.35,490.64,15378.0,481.9841,482.2591,481.6697,481.9546,15378.0
2024-01-18 13:20:00,490.7,490.97,490.33,490.71,11629.0,482.0135,482.2788,481.6501,482.0234,11629.0
2024-01-18 13:30:00,490.92,492.0,490.85,491.96,18746.0,482.2296,483.2905,482.1609,483.2512,18746.0
2024-01-18 13:40:00,492.02,492.2,491.8,492.1,15744.0,483.3102,483.487,483.0941,483.3887,15744.0
2024-01-18 13:50:00,492.19,492.51,492.19,492.35,8009.0,483.4772,483.7915,483.4772,483.6343,8009.0
2024-01-18 14:00:00,492.35,492.84,492.35,492.8,7823.0,483.6343,484.1156,483.6343,484.0764,7823.0
2024-01-18 14:10:00,492.77,493.39,492.73,493.2,21232.0,484.0469,484.6559,484.0076,484.4693,21232.0
2024-01-18 14:20:00,493.22,494.05,493.02,494.02,29707.0,484.4889,485.3042,484.2925,485.2748,29707.0
2024-01-18 14:30:00,494.1,494.43,494.03,494.11,9605.0,485.3533,485.6775,485.2846,485.3632,9605.0
2024-01-18 14:40:00,494.13,494.23,493.26,493.85,42130.0,485.3828,485.481,484.5282,485.1078,42130.0
2024-01-18 14:50:00,493.88,494.46,493.88,494.36,12246.0,485.1372,485.707,485.1372,485.6087,12246.0
2024-01-18 15:00:00,494.36,495.09,494.2,495.06,10813.0,485.6087,486.3258,485.4516,486.2963,10813.0
2024-01-18 15:10:00,495.06,495.06,494.64,494.75,5623.0,486.2963,486.2963,485.8838,485.9918,5623.0
2024-01-18 15:20:00,494.83,495.18,494.71,495.18,7065.0,486.0704,486.4142,485.9525,486.4142,7065.0
2024-01-18 15:30:00,495.23,495.29,494.78,494.79,26584.0,486.4633,486.5223,486.0213,486.0311,26584.0
2024-01-18 15:40:00,494.8,495.28,494.71,495.21,22849.0,486.041,486.5125,485.9525,486.4437,22849.0
2024-01-18 15:50:00,495.1,495.76,495.06,495.36,64363.0,486.3356,486.984,486.2963,486.591,64363.0
2024-01-19 09:30:00,496.44,496.88,494.0,494.0,42151.0,487.6519,488.0841,485.2551,485.2551,42151.0
2024-01-19 09:40:00,493.98,494.54,493.08,494.42,42539.0,485.2355,485.7856,484.3514,485.6677,42539.0
2024-01-19 09:50:00,494.57,495.6,494.05,495.6,16247.0,485.815,486.8268,485.3042,486.8268,16247.0
2024-01-19 10:00:00,495.79,496.17,493.8,494.52,29598.0,487.0134,487.3867,485.0587,485.7659,29598.0
2024-01-19 10:10:00,494.57,495.28,494.14,495.19,27836.0,485.815,486.5125,485.3926,486.424,27836.0
2024-01-19 10:20:00,495.33,495.54,494.3,494.83,11905.0,486.5616,486.7679,485.5498,486.0704,11905.0
2024-01-19 10:30:00,494.76,494.91,493.91,494.4,21556.0,486.0017,486.149,485.1667,485.648,21556.0
2024-01-19 10:40:00,494.44,495.13,494.31,494.36,19923.0,485.6873,486.3651,485.5596,485.6087,19923.0
2024-01-19 10:50:00,494.42,495.05,494.06,494.74,19897.0,485.6677,486.2865,485.3141,485.982,19897.0
2024-01-19 11:00:00,494.81,495.41,494.47,495.33,8249.0,486.0508,486.6402,485.7168,486.5616,8249.0
2024-01-19 11:10:00,495.5,495.96,495.16,495.39,27917.0,486.7286,487.1804,486.3946,486.6205,27917.0
2024-01-19 11:20:00,495.28,495.36,495.02,495.24,22543.0,486.5125,486.591,486.2571,486.4732,22543.0
2024-01-19 11:30:00,495.23,495.29,494.26,494.57,13443.0,486.4633,486.5223,485.5105,485.815,13443.0
2024-01-19 11:40:00,494.6,494.66,494.05,494.15,14287.0,485.8445,485.9034,485.3042,485.4025,14287.0
2024-01-19 11:50:00,494.15,494.88,494.15,494.79,13927.0,485.4025,486.1195,485.4025,486.0311,13927.0
2024-01-19 12:00:00,494.68,494.9,494.56,494.69,1900.0,485.9231,486.1392,485.8052,485.9329,1900.0
2024-01-19 12:10:00,494.53,495.16,494.34,495.04,15862.0,485.7757,486.3946,485.5891,486.2767,15862.0
2024-01-19 12:20:00,494.89,495.72,494.86,495.72,5652.0,486.1294,486.9447,486.0999,486.9447,5652.0
2024-01-19 12:30:00,495.71,496.3,495.71,495.75,66865.0,486.9348,487.5144,486.9348,486.9741,66865.0
2024-01-19 12:40:00,495.83,496.16,495.38,495.79,20138.0,487.0527,487.3769,486.6107,487.0134,20138.0
2024-01-19 12:50:00,495.93,496.75,495.93,496.75,6167.0,487.1509,487.9564,487.1509,487.9564,6167.0
2024-01-19 13:00:00,496.71,496.94,496.21,496.83,7731.0,487.9171,488.1431,487.426,488.035,7731.0
2024-01-19 13:10:00,496.87,497.73,496.81,497.4,9366.0,488.0743,488.9191,488.0154,488.5949,9366.0
2024-01-19 13:20:00,497.66,498.2,497.66,498.2,10010.0,488.8503,489.3808,488.8503,489.3808,10010.0
2024-01-19 13:30:00,498.29,498.68,498.23,498.62,8099.0,489.4692,489.8523,489.4102,489.7933,8099.0
2024-01-19 13:40:00,498.62,498.77,498.48,498.7,4178.0,489.7933,489.9407,489.6558,489.8719,4178.0
2024-01-19 13:50:00,498.82,499.13,498.6,499.08,9415.0,489.9898,490.2943,489.7737,490.2452,9415.0
2024-01-19 14:00:00,499.11,499.4,498.93,499.3,7426.0,490.2747,490.5595,490.0978,490.4613,7426.0
2024-01-19 14:10:00,499.34,499.88,499.33,499.54,13516.0,490.5006,491.031,490.4908,490.697,13516.0
2024-01-19 14:20:00,499.68,500.97,499.55,500.46,56436.0,490.8346,492.1017,490.7069,491.6008,56436.0
2024-01-19 14:30:00,500.52,500.63,499.47,499.95,20110.0,491.6597,491.7677,490.6283,491.0998,20110.0
2024-01-19 14:40:00,500.05,500.17,499.52,500.02,41312.0,491.198,491.3159,490.6774,491.1685,41312.0
2024-01-19 14:50:00,500.13,500.21,499.61,500.2,9539.0,491.2766,491.3552,490.7658,491.3454,9539.0
2024-01-19 15:00:00,500.06,500.53,499.92,499.92,34804.0,491.2078,491.6695,491.0703,491.0703,34804.0
2024-01-19 15:10:00,499.7,500.04,499.57,499.67,23443.0,490.8542,491.1882,490.7265,490.8247,23443.0
2024-01-19 15:20:00,499.75,499.79,499.23,499.61,14018.0,490.9033,490.9426,490.3925,490.7658,14018.0
2024-01-19 15:30:00,499.57,499.99,499.44,499.6,8769.0,490.7265,491.1391,490.5988,490.756,8769.0
2024-01-19 15:40:00,499.55,499.72,499.38,499.49,26238.0,490.7069,490.8739,490.5399,490.6479,26238.0
2024-01-19 15:50:00,499.45,500.39,499.27,500.34,57473.0,490.6086,491.532,490.4318,491.4829,57473.0
2024-01-22 09:30:00,503.35,505.0,503.28,504.61,27489.0,494.4396,496.0604,494.3708,495.6773,27489.0
2024-01-22 09:40:00,505.11,505.42,504.42,505.31,57631.0,496.1684,496.473,495.4907,496.3649,57631.0
2024-01-22 09:50:00,505.51,506.65,505.42,506.25,27674.0,496.5614,497.6812,496.473,497.2883,27674.0
2024-01-22 10:00:00,506.47,506.89,505.74,506.19,73169.0,497.5044,497.9169,496.7873,497.2293,73169.0
2024-01-22 10:10:00,506.39,506.96,505.9,506.46,30050.0,497.4258,497.9857,496.9445,497.4945,30050.0
2024-01-22 10:20:00,506.52,507.2,506.41,506.66,25880.0,497.5535,498.2214,497.4454,497.691,25880.0
2024-01-22 10:30:00,506.65,506.68,505.27,505.64,39924.0,497.6812,497.7106,496.3256,496.6891,39924.0
2024-01-22 10:40:00,505.7,505.72,504.46,504.56,60379.0,496.748,496.7676,495.5299,495.6282,60379.0
2024-01-22 10:50:00,504.36,505.29,504.36,505.07,56839.0,495.4317,496.3453,495.4317,496.1292,56839.0
2024-01-22 11:00:00,505.17,505.17,504.28,504.85,36948.0,496.2274,496.2274,495.3531,495.913,36948.0
2024-01-22 11:10:00,504.83,505.38,504.65,505.37,9478.0,495.8934,496.4337,495.7166,496.4238,9478.0
2024-01-22 11:20:00,505.42,505.6,504.88,505.6,19630.0,496.473,496.6498,495.9425,496.6498,19630.0
2024-01-22 11:30:00,505.61,505.61,505.14,505.31,13291.0,496.6596,496.6596,496.1979,496.3649,13291.0
2024-01-22 11:40:00,505.18,505.32,504.84,504.94,37565.0,496.2372,496.3747,495.9032,496.0015,37565.0
2024-01-22 11:50:00,504.86,505.54,504.71,505.42,13489.0,495.9229,496.5908,495.7755,496.473,13489.0
2024-01-22 12:00:00,505.46,505.56,504.71,504.79,28814.0,496.5122,496.6105,495.7755,495.8541,28814.0
2024-01-22 12:10:00,504.75,504.96,504.47,504.96,8205.0,495.8148,496.0211,495.5398,496.0211,8205.0
2024-01-22 12:20:00,504.92,505.37,504.86,505.37,14421.0,495.9818,496.4238,495.9229,496.4238,14421.0
2024-01-22 12:30:00,505.31,505.41,504.73,505.21,8320.0,496.3649,496.4631,495.7952,496.2667,8320.0
2024-01-22 12:40:00,504.91,505.1,504.71,504.78,8472.0,495.972,496.1586,495.7755,495.8443,8472.0
2024-01-22 12:50:00,504.71,505.06,504.53,504.61,10114.0,495.7755,496.1193,495.5987,495.6773,10114.0
2024-01-22 13:00:00,504.74,504.79,504.44,504.68,12448.0,495.805,495.8541,495.5103,495.7461,12448.0
2024-01-22 13:10:00,504.71,505.02,504.46,504.48,9827.0,495.7755,496.08,495.5299,495.5496,9827.0
2024-01-22 13:20:00,504.38,504.71,503.48,503.5,9333.0,495.4514,495.7755,494.5673,494.5869,9333.0
2024-01-22 13:30:00,503.53,504.2,503.53,504.12,17191.0,494.6164,495.2746,494.6164,495.196,17191.0
2024-01-22 13:40:00,504.04,504.41,503.87,504.27,12116.0,495.1174,495.4808,494.9504,495.3433,12116.0
2024-01-22 13:50:00,504.28,504.82,504.18,504.53,12682.0,495.3531,495.8836,495.2549,495.5987,12682.0
2024-01-22 14:00:00,504.56,504.95,504.56,504.92,6063.0,495.6282,496.0113,495.6282,495.9818,6063.0
2024-01-22 14:10:00,504.89,504.89,504.04,504.19,7338.0,495.9523,495.9523,495.1174,495.2647,7338.0
2024-01-22 14:20:00,503.88,504.4,503.78,504.4,8632.0,494.9602,495.471,494.862,495.471,8632.0
2024-01-22 14:30:00,504.41,504.66,504.28,504.57,27214.0,495.4808,495.7264,495.3531,495.638,27214.0
2024-01-22 14:40:00,504.62,504.72,504.54,504.7,8551.0,495.6871,495.7853,495.6085,495.7657,8551.0
2024-01-22 14:50:00,504.69,504.91,504.66,504.81,7736.0,495.7559,495.972,495.7264,495.8738,7736.0
2024-01-22 15:00:00,504.87,504.88,504.2,504.66,14267.0,495.9327,495.9425,495.2746,495.7264,14267.0
2024-01-22 15:10:00,504.69,505.4,504.66,505.36,14264.0,495.7559,496.4533,495.7264,496.414,14264.0
2024-01-22 15:20:00,505.42,506.0,505.28,505.96,12641.0,496.473,497.0427,496.3354,497.0034,12641.0
2024-01-22 15:30:00,506.01,506.45,505.96,506.02,20477.0,497.0525,497.4847,497.0034,497.0623,20477.0
2024-01-22 15:40:00,505.98,506.19,505.5,505.58,44370.0,497.023,497.2293,496.5515,496.6301,44370.0
2024-01-22 15:50:00,505.59,506.18,505.52,506.05,152528.0,496.6399,497.2195,496.5712,497.0918,152528.0
2024-01-23 09:30:00,509.02,509.94,507.48,507.9,70149.0,500.0092,500.9129,498.4965,498.9091,70149.0
2024-01-23 09:40:00,508.17,508.27,507.0,507.25,24565.0,499.1743,499.2725,498.025,498.2706,24565.0
2024-01-23 09:50:00,507.11,507.73,506.67,507.35,28418.0,498.133,498.7421,497.7008,498.3688,28418.0
2024-01-23 10:00:00,507.53,507.53,506.73,507.26,16960.0,498.5456,498.5456,497.7598,498.2804,16960.0
2024-01-23 10:10:00,507.2,507.7,506.91,507.13,12396.0,498.2214,498.7126,497.9366,498.1527,12396.0
2024-01-23 10:20:00,507.06,507.07,505.9,505.99,37316.0,498.0839,498.0937,496.9445,497.0329,37316.0
2024-01-23 10:30:00,505.85,505.85,504.54,504.54,21964.0,496.8953,496.8953,495.6085,495.6085,21964.0
2024-01-23 10:40:00,504.55,504.57,503.43,503.93,19880.0,495.6184,495.638,494.5182,495.0093,19880.0
2024-01-23 10:50:00,503.72,503.85,503.13,503.69,15818.0,494.803,494.9307,494.2235,494.7736,15818.0
2024-01-23 11:00:00,503.71,504.36,503.71,504.19,7307.0,494.7932,495.4317,494.7932,495.2647,7307.0
2024-01-23 11:10:00,504.52,504.68,503.47,503.5,15371.0,495.5889,495.7461,494.5575,494.5869,15371.0
2024-01-23 11:20:00,503.47,503.66,502.91,503.04,6515.0,494.5575,494.7441,494.0074,494.1351,6515.0
2024-01-23 11:30:00,503.03,503.18,502.45,503.06,4800.0,494.1253,494.2726,493.5555,494.1547,4800.0
2024-01-23 11:40:00,502.97,503.24,502.82,502.89,11973.0,494.0663,494.3315,493.919,493.9877,11973.0
2024-01-23 11:50:00,502.92,503.35,502.89,503.23,4397.0,494.0172,494.4396,493.9877,494.3217,4397.0
2024-01-23 12:00:00,503.48,503.48,503.0,503.06,6320.0,494.5673,494.5673,494.0958,494.1547,6320.0
2024-01-23 12:10:00,503.16,503.3,502.77,502.96,8348.0,494.253,494.3905,493.8699,494.0565,8348.0
2024-01-23 12:20:00,502.83,502.85,502.4,502.68,12600.0,493.9288,493.9484,493.5064,493.7815,12600.0
2024-01-23 12:30:00,502.71,502.79,502.28,502.45,11604.0,493.8109,493.8895,493.3885,493.5555,11604.0
2024-01-23 12:40:00,502.48,502.76,502.31,502.53,5466.0,493.585,493.86,493.418,493.6341,5466.0
2024-01-23 12:50:00,502.47,503.03,502.47,502.99,12952.0,493.5752,494.1253,493.5752,494.086,12952.0
2024-01-23 13:00:00,502.77,502.9,502.43,502.73,4721.0,493.8699,493.9976,493.5359,493.8306,4721.0
2024-01-23 13:10:00,502.68,502.98,502.56,502.75,144298.0,493.7815,494.0761,493.6636,493.8502,144298.0
2024-01-23 13:20:00,502.75,503.0,502.67,502.67,1900.0,493.8502,494.0958,493.7716,493.7716,1900.0
2024-01-23 13:30:00,502.74,502.82,502.59,502.62,1529.0,493.8404,493.919,493.6931,493.7225,1529.0
2024-01-23 13:40:00,502.74,503.27,502.59,503.25,13356.0,493.8404,494.361,493.6931,494.3414,13356.0
2024-01-23 13:50:00,503.26,503.6,503.09,503.25,6760.0,494.3512,494.6852,494.1842,494.3414,6760.0
2024-01-23 14:00:00,503.34,503.41,503.15,503.38,7162.0,494.4298,494.4985,494.2431,494.4691,7162.0
2024-01-23 14:10:00,503.27,503.57,503.07,503.1,12642.0,494.361,494.6557,494.1646,494.194,12642.0
2024-01-23 14:20:00,503.19,503.5,503.09,503.5,8088.0,494.2824,494.5869,494.1842,494.5869,8088.0
2024-01-23 14:30:00,503.47,503.86,503.32,503.81,5950.0,494.5575,494.9406,494.4101,494.8915,5950.0
2024-01-23 14:40:00,504.09,504.67,504.04,504.53,9508.0,495.1665,495.7362,495.1174,495.5987,9508.0
2024-01-23 14:50:00,504.45,504.82,504.3,504.64,14505.0,495.5201,495.8836,495.3728,495.7068,14505.0
2024-01-23 15:00:00,504.65,504.96,504.22,504.81,19238.0,495.7166,496.0211,495.2942,495.8738,19238.0
2024-01-23 15:10:00,504.92,505.43,504.92,505.41,18546.0,495.9818,496.4828,495.9818,496.4631,18546.0
2024-01-23 15:20:00,505.45,505.45,504.57,504.64,2721.0,496.5024,496.5024,495.638,495.7068,2721.0
2024-01-23 15:30:00,504.7,504.7,503.99,504.04,31937.0,495.7657,495.7657,495.0683,495.1174,31937.0
2024-01-23 15:40:00,503.98,504.26,503.77,503.81,25587.0,495.0584,495.3335,494.8522,494.8915,25587.0
2024-01-23 15:50:00,503.75,504.39,503.75,503.84,109088.0,494.8325,495.4612,494.8325,494.9209,109088.0
2024-01-24 09:30:00,508.88,508.88,506.75,507.69,23562.0,499.8717,499.8717,497.7794,498.7028,23562.0
2024-01-24 09:40:00,507.59,507.62,505.77,505.97,30511.0,498.6045,498.634,496.8168,497.0132,30511.0
2024-01-24 09:50:00,505.65,505.89,504.58,504.9,26284.0,496.6989,496.9346,495.6478,495.9622,26284.0
2024-01-24 10:00:00,504.87,504.87,502.92,503.97,19982.0,495.9327,495.9327,494.0172,495.0486,19982.0
2024-01-24 10:10:00,504.07,504.88,503.61,504.83,14805.0,495.1469,495.9425,494.695,495.8934,14805.0
2024-01-24 10:20:00,504.82,504.9,504.12,504.9,6566.0,495.8836,495.9622,495.196,495.9622,6566.0
2024-01-24 10:30:00,504.88,505.58,504.3,505.58,6795.0,495.9425,496.6301,495.3728,496.6301,6795.0
2024-01-24 10:40:00,505.62,506.72,505.4,505.89,13894.0,496.6694,497.7499,496.4533,496.9346,13894.0
2024-01-24 10:50:00,505.83,505.83,504.96,505.23,13355.0,496.8757,496.8757,496.0211,496.2863,13355.0
2024-01-24 11:00:00,505.33,505.95,505.06,505.3,21791.0,496.3845,496.9936,496.1193,496.3551,21791.0
2024-01-24 11:10:00,505.36,505.6,505.01,505.58,2964.0,496.414,496.6498,496.0702,496.6301,2964.0
2024-01-24 11:20:00,505.83,506.07,505.67,505.77,3850.0,496.8757,497.1114,496.7185,496.8168,3850.0
2024-01-24 11:30:00,505.75,505.97,505.42,505.66,4381.0,496.7971,497.0132,496.473,496.7087,4381.0
2024-01-24 11:40:00,505.8,505.99,505.42,505.57,3318.0,496.8462,497.0329,496.473,496.6203,3318.0
2024-01-24 11:50:00,505.81,505.86,505.42,505.72,7921.0,496.8561,496.9052,496.473,496.7676,7921.0
2024-01-24 12:00:00,505.7,505.7,505.01,505.54,11388.0,496.748,496.748,496.0702,496.5908,11388.0
2024-01-24 12:10:00,505.54,505.54,504.73,504.8,10185.0,496.5908,496.5908,495.7952,495.8639,10185.0
2024-01-24 12:20:00,504.57,505.14,504.41,505.06,7799.0,495.638,496.1979,495.4808,496.1193,7799.0
2024-01-24 12:30:00,504.99,505.28,504.94,505.22,6579.0,496.0506,496.3354,496.0015,496.2765,6579.0
2024-01-24 12:40:00,505.2,505.2,504.74,504.92,5615.0,496.2568,496.2568,495.805,495.9818,5615.0
2024-01-24 12:50:00,505.14,505.34,504.98,505.33,3555.0,496.1979,496.3944,496.0407,496.3845,3555.0
2024-01-24 13:00:00,505.46,505.56,504.13,504.54,38699.0,496.5122,496.6105,495.2058,495.6085,38699.0
2024-01-24 13:10:00,504.58,504.6,503.34,503.55,27215.0,495.6478,495.6675,494.4298,494.6361,27215.0
2024-01-24 13:20:00,503.56,503.73,503.21,503.53,9473.0,494.6459,494.8129,494.3021,494.6164,9473.0
2024-01-24 13:30:00,503.54,503.54,502.51,502.53,12276.0,494.6262,494.6262,493.6145,493.6341,12276.0
2024-01-24 13:40:00,502.25,502.73,502.25,502.42,6603.0,493.3591,493.8306,493.3591,493.5261,6603.0
2024-01-24 13:50:00,502.36,502.73,502.15,502.71,15327.0,493.4671,493.8306,493.2608,493.8109,15327.0
2024-01-24 14:00:00,502.67,502.72,502.36,502.49,17202.0,493.7716,493.8208,493.4671,493.5948,17202.0
2024-01-24 14:10:00,502.3,502.42,501.87,501.88,8028.0,493.4082,493.5261,492.9858,492.9956,8028.0
2024-01-24 14:20:00,501.81,501.81,501.21,501.56,17268.0,492.9269,492.9269,492.3375,492.6813,17268.0
2024-01-24 14:30:00,501.56,501.87,501.24,501.71,7018.0,492.6813,492.9858,492.3669,492.8286,7018.0
2024-01-24 14:40:00,501.73,502.47,501.72,502.43,7799.0,492.8483,493.5752,492.8385,493.5359,7799.0
2024-01-24 14:50:00,502.52,502.58,502.08,502.13,6622.0,493.6243,493.6832,493.1921,493.2412,6622.0
2024-01-24 15:00:00,502.11,502.6,501.97,502.38,6210.0,493.2215,493.7029,493.084,493.4868,6210.0
2024-01-24 15:10:00,502.35,502.38,501.0,501.02,76309.0,493.4573,493.4868,492.1312,492.1508,76309.0
2024-01-24 15:20:00,501.05,501.05,500.52,500.56,14553.0,492.1803,492.1803,491.6597,491.699,14553.0
2024-01-24 15:30:00,500.52,501.39,500.46,501.3,25351.0,491.6597,492.5143,491.6008,492.4259,25351.0
2024-01-24 15:40:00,501.28,501.73,500.88,500.89,24316.0,492.4062,492.8483,492.0133,492.0231,24316.0
2024-01-24 15:50:00,500.86,501.23,500.48,500.81,52539.0,491.9937,492.3571,491.6204,491.9446,52539.0
2024-01-25 09:30:00,504.66,506.66,504.36,505.3,33021.0,495.7264,497.691,495.4317,496.3551,33021.0
2024-01-25 09:40:00,505.04,505.21,503.28,503.52,4296.0,496.0997,496.2667,494.3708,494.6066,4296.0
2024-01-25 09:50:00,504.01,505.38,503.98,505.26,9598.0,495.0879,496.4337,495.0584,496.3158,9598.0
2024-01-25 10:00:00,505.32,505.91,504.22,505.91,23627.0,496.3747,496.9543,495.2942,496.9543,23627.0
2024-01-25 10:10:00,505.87,506.05,504.22,504.28,34285.0,496.915,497.0918,495.2942,495.3531,34285.0
2024-01-25 10:20:00,504.5,505.46,504.5,504.64,13173.0,495.5692,496.5122,495.5692,495.7068,13173.0
2024-01-25 10:30:00,504.77,504.77,502.82,502.83,11292.0,495.8345,495.8345,493.919,493.9288,11292.0
2024-01-25 10:40:00,502.88,503.05,502.2,502.2,7274.0,493.9779,494.1449,493.31,493.31,7274.0
2024-01-25 10:50:00,502.05,502.33,501.65,502.02,5609.0,493.1626,493.4377,492.7697,493.1331,5609.0
2024-01-25 11:00:00,501.68,502.48,501.42,502.0,8504.0,492.7992,493.585,492.5438,493.1135,8504.0
2024-01-25 11:10:00,502.27,502.89,501.93,502.59,13492.0,493.3787,493.9877,493.0447,493.6931,13492.0
2024-01-25 11:20:00,502.55,503.18,502.39,503.08,18700.0,493.6538,494.2726,493.4966,494.1744,18700.0
2024-01-25 11:30:00,503.13,503.13,502.47,502.75,10410.0,494.2235,494.2235,493.5752,493.8502,10410.0
2024-01-25 11:40:00,502.69,502.78,502.18,502.78,3441.0,493.7913,493.8797,493.2903,493.8797,3441.0
2024-01-25 11:50:00,502.81,502.81,502.25,502.53,13252.0,493.9092,493.9092,493.3591,493.6341,13252.0
2024-01-25 12:00:00,502.5,502.5,501.37,501.64,34020.0,493.6046,493.6046,492.4946,492.7599,34020.0
2024-01-25 12:10:00,501.56,502.13,501.49,501.93,10034.0,492.6813,493.2412,492.6125,493.0447,10034.0
2024-01-25 12:20:00,501.87,502.27,501.72,501.91,33450.0,492.9858,493.3787,492.8385,493.0251,33450.0
2024-01-25 12:30:00,501.91,501.91,501.17,501.3,4100.0,493.0251,493.0251,492.2982,492.4259,4100.0
2024-01-25 12:40:00,501.49,501.58,501.05,501.14,5789.0,492.6125,492.7009,492.1803,492.2687,5789.0
2024-01-25 12:50:00,501.26,501.65,501.01,501.65,6889.0,492.3866,492.7697,492.141,492.7697,6889.0
2024-01-25 13:00:00,501.74,503.1,501.74,502.87,20935.0,492.8581,494.194,492.8581,493.9681,20935.0
2024-01-25 13:10:00,502.64,502.89,501.74,501.76,8361.0,493.7422,493.9877,492.8581,492.8777,8361.0
2024-01-25 13:20:00,501.99,502.23,501.74,501.87,2757.0,493.1037,493.3394,492.8581,492.9858,2757.0
2024-01-25 13:30:00,501.89,502.22,501.69,502.22,6747.0,493.0054,493.3296,492.809,493.3296,6747.0
2024-01-25 13:40:00,502.35,502.68,502.14,502.59,10099.0,493.4573,493.7815,493.251,493.6931,10099.0
2024-01-25 13:50:00,502.44,502.54,501.78,501.9,5663.0,493.5457,493.6439,492.8974,493.0153,5663.0
2024-01-25 14:00:00,501.86,501.86,501.27,501.5,17316.0,492.976,492.976,492.3964,492.6223,17316.0
2024-01-25 14:10:00,501.59,502.57,501.59,502.57,6424.0,492.7108,493.6734,492.7108,493.6734,6424.0
2024-01-25 14:20:00,502.58,503.06,502.5,502.95,6167.0,493.6832,494.1547,493.6046,494.0467,6167.0
2024-01-25 14:30:00,502.94,503.38,502.86,503.01,7952.0,494.0369,494.4691,493.9583,494.1056,7952.0
2024-01-25 14:40:00,503.0,503.08,502.54,502.61,4989.0,494.0958,494.1744,493.6439,493.7127,4989.0
2024-01-25 14:50:00,502.56,503.11,502.42,503.08,7220.0,493.6636,494.2038,493.5261,494.1744,7220.0
2024-01-25 15:00:00,502.92,503.08,502.81,502.93,7628.0,494.0172,494.1744,493.9092,494.027,7628.0
2024-01-25 15:10:00,502.76,502.94,502.28,502.64,5345.0,493.86,494.0369,493.3885,493.7422,5345.0
2024-01-25 15:20:00,502.8,502.8,502.43,502.52,5168.0,493.8993,493.8993,493.5359,493.6243,5168.0
2024-01-25 15:30:00,502.49,503.37,502.42,503.26,11525.0,493.5948,494.4592,493.5261,494.3512,11525.0
2024-01-25 15:40:00,503.26,503.41,503.0,503.19,11597.0,494.3512,494.4985,494.0958,494.2824,11597.0
2024-01-25 15:50:00,503.25,503.97,502.98,503.97,79058.0,494.3414,495.0486,494.0761,495.0486,79058.0
2024-01-26 09:30:00,505.36,507.33,505.36,507.07,23435.0,496.414,498.3491,496.414,498.0937,23435.0
2024-01-26 09:40:00,507.24,507.26,505.35,505.35,16236.0,498.2607,498.2804,496.4042,496.4042,16236.0
2024-01-26 09:50:00,505.6,505.87,504.97,505.79,17528.0,496.6498,496.915,496.0309,496.8364,17528.0
2024-01-26 10:00:00,505.72,505.85,504.55,504.91,17238.0,496.7676,496.8953,495.6184,495.972,17238.0
2024-01-26 10:10:00,505.07,505.9,504.3,504.68,10810.0,496.1292,496.9445,495.3728,495.7461,10810.0
2024-01-26 10:20:00,504.78,505.83,504.78,505.65,11762.0,495.8443,496.8757,495.8443,496.6989,11762.0
2024-01-26 10:30:00,505.75,506.42,505.45,506.2,14985.0,496.7971,497.4553,496.5024,497.2391,14985.0
2024-01-26 10:40:00,506.41,507.03,506.37,506.52,12887.0,497.4454,498.0545,497.4061,497.5535,12887.0
2024-01-26 10:50:00,506.7,507.11,506.23,506.54,11509.0,497.7303,498.133,497.2686,497.5731,11509.0
2024-01-26 11:00:00,506.55,506.61,505.64,505.82,10957.0,497.583,497.6419,496.6891,496.8659,10957.0
2024-01-26 11:10:00,505.91,505.91,505.18,505.25,10735.0,496.9543,496.9543,496.2372,496.306,10735.0
2024-01-26 11:20:00,505.34,505.71,505.33,505.46,9146.0,496.3944,496.7578,496.3845,496.5122,9146.0
2024-01-26 11:30:00,505.47,505.5,504.84,504.94,8884.0,496.5221,496.5515,495.9032,496.0015,8884.0
2024-01-26 11:40:00,505.04,505.24,504.84,505.21,2899.0,496.0997,496.2961,495.9032,496.2667,2899.0
2024-01-26 11:50:00,505.28,505.71,505.25,505.67,2598.0,496.3354,496.7578,496.306,496.7185,2598.0
2024-01-26 12:00:00,505.64,505.74,505.05,505.1,7499.0,496.6891,496.7873,496.1095,496.1586,7499.0
2024-01-26 12:10:00,505.04,505.33,504.84,505.33,2759.0,496.0997,496.3845,495.9032,496.3845,2759.0
2024-01-26 12:20:00,505.28,505.39,504.9,505.08,8863.0,496.3354,496.4435,495.9622,496.139,8863.0
2024-01-26 12:30:00,505.02,505.05,503.54,503.83,45557.0,496.08,496.1095,494.6262,494.9111,45557.0
2024-01-26 12:40:00,503.85,504.02,503.46,503.54,19122.0,494.9307,495.0977,494.5477,494.6262,19122.0
2024-01-26 12:50:00,503.59,503.9,503.19,503.87,10602.0,494.6753,494.9799,494.2824,494.9504,10602.0
2024-01-26 13:00:00,503.82,504.2,503.72,504.2,9629.0,494.9013,495.2746,494.803,495.2746,9629.0
2024-01-26 13:10:00,504.14,504.23,504.0,504.0,2869.0,495.2156,495.304,495.0781,495.0781,2869.0
2024-01-26 13:20:00,504.47,504.66,504.37,504.59,14498.0,495.5398,495.7264,495.4415,495.6576,14498.0
2024-01-26 13:30:00,504.64,504.7,504.37,504.62,4600.0,495.7068,495.7657,495.4415,495.6871,4600.0
2024-01-26 13:40:00,504.58,504.58,503.73,503.89,13575.0,495.6478,495.6478,494.8129,494.97,13575.0
2024-01-26 13:50:00,503.92,504.14,503.61,504.14,2813.0,494.9995,495.2156,494.695,495.2156,2813.0
2024-01-26 14:00:00,504.12,504.43,504.12,504.34,1485.0,495.196,495.5005,495.196,495.4121,1485.0
2024-01-26 14:10:00,504.22,504.56,504.22,504.56,1295.0,495.2942,495.6282,495.2942,495.6282,1295.0
2024-01-26 14:20:00,504.24,504.54,504.24,504.52,6014.0,495.3138,495.6085,495.3138,495.5889,6014.0
2024-01-26 14:30:00,504.48,504.68,504.23,504.68,6046.0,495.5496,495.7461,495.304,495.7461,6046.0
2024-01-26 14:40:00,504.68,505.01,504.68,504.77,7335.0,495.7461,496.0702,495.7461,495.8345,7335.0
2024-01-26 14:50:00,504.96,505.13,504.48,505.07,8371.0,496.0211,496.1881,495.5496,496.1292,8371.0
2024-01-26 15:00:00,505.03,505.03,504.56,504.56,3662.0,496.0899,496.0899,495.6282,495.6282,3662.0
2024-01-26 15:10:00,504.68,504.7,504.55,504.59,2212.0,495.7461,495.7657,495.6184,495.6576,2212.0
2024-01-26 15:20:00,504.54,504.54,504.12,504.13,3956.0,495.6085,495.6085,495.196,495.2058,3956.0
2024-01-26 15:30:00,504.23,504.23,504.0,504.0,6187.0,495.304,495.304,495.0781,495.0781,6187.0
2024-01-26 15:40:00,503.93,504.53,503.93,504.53,11127.0,495.0093,495.5987,495.0093,495.5987,11127.0
2024-01-26 15:50:00,504.49,504.75,504.34,504.37,33822.0,495.5594,495.8148,495.4121,495.4415,33822.0
2024-01-29 09:30:00,504.07,504.6,503.23,503.27,18970.0,495.1469,495.6675,494.3217,494.361,18970.0
2024-01-29 09:40:00,503.15,503.57,502.6,503.28,10911.0,494.2431,494.6557,493.7029,494.3708,10911.0
2024-01-29 09:50:00,503.27,504.19,503.09,504.19,8825.0,494.361,495.2647,494.1842,495.2647,8825.0
2024-01-29 10:00:00,504.24,504.59,503.3,504.51,32571.0,495.3138,495.6576,494.3905,495.5791,32571.0
2024-01-29 10:10:00,504.48,504.76,504.17,504.74,19206.0,495.5496,495.8246,495.2451,495.805,19206.0
2024-01-29 10:20:00,504.76,504.76,503.45,503.65,28874.0,495.8246,495.8246,494.5378,494.7343,28874.0
2024-01-29 10:30:00,503.65,504.68,503.25,504.68,30955.0,494.7343,495.7461,494.3414,495.7461,30955.0
2024-01-29 10:40:00,504.72,504.84,504.22,504.58,25117.0,495.7853,495.9032,495.2942,495.6478,25117.0
2024-01-29 10:50:00,504.47,504.76,503.99,504.09,4521.0,495.5398,495.8246,495.0683,495.1665,4521.0
2024-01-29 11:00:00,504.08,504.22,503.83,504.22,5380.0,495.1567,495.2942,494.9111,495.2942,5380.0
2024-01-29 11:10:00,504.25,504.45,504.24,504.44,4973.0,495.3237,495.5201,495.3138,495.5103,4973.0
2024-01-29 11:20:00,504.45,504.57,504.09,504.12,25070.0,495.5201,495.638,495.1665,495.196,25070.0
2024-01-29 11:30:00,504.12,504.21,503.83,504.15,1694.0,495.196,495.2844,494.9111,495.2254,1694.0
2024-01-29 11:40:00,504.12,504.52,504.12,504.51,2547.0,495.196,495.5889,495.196,495.5791,2547.0
2024-01-29 11:50:00,504.5,504.5,504.3,504.32,4048.0,495.5692,495.5692,495.3728,495.3924,4048.0
2024-01-29 12:00:00,504.41,504.41,504.07,504.25,5219.0,495.4808,495.4808,495.1469,495.3237,5219.0
2024-01-29 12:10:00,504.43,504.46,504.04,504.23,3322.0,495.5005,495.5299,495.1174,495.304,3322.0
2024-01-29 12:20:00,504.26,504.95,504.26,504.73,2194.0,495.3335,496.0113,495.3335,495.7952,2194.0
2024-01-29 12:30:00,504.99,505.15,504.96,505.13,2688.0,496.0506,496.2077,496.0211,496.1881,2688.0
2024-01-29 12:40:00,504.92,504.92,504.37,504.6,27092.0,495.9818,495.9818,495.4415,495.6675,27092.0
2024-01-29 12:50:00,504.53,504.77,504.39,504.73,5716.0,495.5987,495.8345,495.4612,495.7952,5716.0
2024-01-29 13:00:00,504.58,504.72,504.34,504.72,1792.0,495.6478,495.7853,495.4121,495.7853,1792.0
2024-01-29 13:10:00,504.61,504.68,504.44,504.68,1686.0,495.6773,495.7461,495.5103,495.7461,1686.0
2024-01-29 13:20:00,504.85,505.19,504.85,505.19,4262.0,495.913,496.247,495.913,496.247,4262.0
2024-01-29 13:30:00,505.15,505.18,504.95,504.98,2062.0,496.2077,496.2372,496.0113,496.0407,2062.0
2024-01-29 13:40:00,504.94,505.13,504.8,504.98,7785.0,496.0015,496.1881,495.8639,496.0407,7785.0
2024-01-29 13:50:00,504.89,504.97,504.58,504.74,4180.0,495.9523,496.0309,495.6478,495.805,4180.0
2024-01-29 14:00:00,504.67,505.12,504.66,505.12,3614.0,495.7362,496.1783,495.7264,496.1783,3614.0
2024-01-29 14:10:00,505.2,505.58,505.16,505.34,16120.0,496.2568,496.6301,496.2176,496.3944,16120.0
2024-01-29 14:20:00,505.29,505.56,505.18,505.54,3748.0,496.3453,496.6105,496.2372,496.5908,3748.0
2024-01-29 14:30:00,505.5,505.84,505.49,505.69,3285.0,496.5515,496.8855,496.5417,496.7382,3285.0
2024-01-29 14:40:00,505.79,506.07,505.64,505.64,17647.0,496.8364,497.1114,496.6891,496.6891,17647.0
2024-01-29 14:50:00,505.63,505.69,505.52,505.54,5004.0,496.6792,496.7382,496.5712,496.5908,5004.0
2024-01-29 15:00:00,505.6,507.4,505.6,507.14,40709.0,496.6498,498.4179,496.6498,498.1625,40709.0
2024-01-29 15:10:00,507.17,508.23,507.17,508.23,8490.0,498.192,499.2332,498.192,499.2332,8490.0
2024-01-29 15:20:00,508.27,508.92,508.18,508.5,38630.0,499.2725,499.911,499.1841,499.4984,38630.0
2024-01-29 15:30:00,508.63,508.82,508.34,508.43,11336.0,499.6261,499.8128,499.3413,499.4297,11336.0
2024-01-29 15:40:00,508.35,508.43,507.85,507.85,19871.0,499.3511,499.4297,498.8599,498.8599,19871.0
2024-01-29 15:50:00,507.81,509.19,507.79,509.19,48314.0,498.8206,500.1762,498.801,500.1762,48314.0
2024-01-30 09:30:00,506.9,507.69,506.39,506.96,37552.0,497.9268,498.7028,497.4258,497.9857,37552.0
2024-01-30 09:40:00,506.92,508.19,506.62,508.12,21885.0,497.9464,499.1939,497.6517,499.1252,21885.0
2024-01-30 09:50:00,508.13,508.87,507.97,508.72,22115.0,499.135,499.8619,498.9778,499.7145,22115.0
2024-01-30 10:00:00,508.46,508.46,507.03,507.73,21471.0,499.4591,499.4591,498.0545,498.7421,21471.0
2024-01-30 10:10:00,507.73,508.11,506.4,506.7,17397.0,498.7421,499.1153,497.4356,497.7303,17397.0
2024-01-30 10:20:00,506.71,506.72,506.01,506.41,13378.0,497.7401,497.7499,497.0525,497.4454,13378.0
2024-01-30 10:30:00,506.36,506.92,506.25,506.64,6313.0,497.3963,497.9464,497.2883,497.6714,6313.0
2024-01-30 10:40:00,506.69,507.0,506.48,506.94,6841.0,497.7205,498.025,497.5142,497.966,6841.0
2024-01-30 10:50:00,506.76,507.35,506.58,507.35,3966.0,497.7892,498.3688,497.6124,498.3688,3966.0
2024-01-30 11:00:00,507.26,507.33,506.94,507.23,4358.0,498.2804,498.3491,497.966,498.2509,4358.0
2024-01-30 11:10:00,507.26,507.41,507.01,507.19,4281.0,498.2804,498.4277,498.0348,498.2116,4281.0
2024-01-30 11:20:00,507.13,507.92,507.08,507.87,5973.0,498.1527,498.9287,498.1036,498.8796,5973.0
2024-01-30 11:30:00,507.84,508.48,507.82,508.48,4070.0,498.8501,499.4788,498.8305,499.4788,4070.0
2024-01-30 11:40:00,508.36,508.72,508.26,508.7,6364.0,499.3609,499.7145,499.2627,499.6949,6364.0
2024-01-30 11:50:00,508.64,508.88,508.42,508.72,3520.0,499.636,499.8717,499.4198,499.7145,3520.0
2024-01-30 12:00:00,508.64,508.75,508.43,508.63,6650.0,499.636,499.744,499.4297,499.6261,6650.0
2024-01-30 12:10:00,508.56,508.73,508.38,508.53,6088.0,499.5574,499.7244,499.3806,499.5279,6088.0
2024-01-30 12:20:00,508.74,508.91,508.39,508.43,12070.0,499.7342,499.9012,499.3904,499.4297,12070.0
2024-01-30 12:30:00,508.33,508.49,507.9,507.9,24691.0,499.3314,499.4886,498.9091,498.9091,24691.0
2024-01-30 12:40:00,507.82,507.85,507.57,507.84,3401.0,498.8305,498.8599,498.5849,498.8501,3401.0
2024-01-30 12:50:00,507.72,508.03,507.6,507.69,2779.0,498.7322,499.0368,498.6144,498.7028,2779.0
2024-01-30 13:00:00,507.73,507.76,507.46,507.49,1514.0,498.7421,498.7715,498.4768,498.5063,1514.0
2024-01-30 13:10:00,507.7,508.25,507.66,508.25,4596.0,498.7126,499.2529,498.6733,499.2529,4596.0
2024-01-30 13:20:00,508.29,508.5,508.24,508.49,2329.0,499.2921,499.4984,499.243,499.4886,2329.0
2024-01-30 13:30:00,508.54,508.65,508.39,508.46,1127.0,499.5377,499.6458,499.3904,499.4591,1127.0
2024-01-30 13:40:00,508.62,508.73,508.44,508.53,6491.0,499.6163,499.7244,499.4395,499.5279,6491.0
2024-01-30 13:50:00,508.54,508.63,508.26,508.29,2702.0,499.5377,499.6261,499.2627,499.2921,2702.0
2024-01-30 14:00:00,508.53,508.6,508.25,508.5,6108.0,499.5279,499.5967,499.2529,499.4984,6108.0
2024-01-30 14:10:00,508.58,509.03,508.47,508.8,11253.0,499.577,500.019,499.469,499.7931,11253.0
2024-01-30 14:20:00,508.89,509.33,508.87,509.15,9731.0,499.8815,500.3137,499.8619,500.1369,9731.0
2024-01-30 14:30:00,509.22,509.29,508.76,508.79,9830.0,500.2057,500.2744,499.7538,499.7833,9830.0
2024-01-30 14:40:00,508.82,508.97,508.76,508.92,7184.0,499.8128,499.9601,499.7538,499.911,7184.0
2024-01-30 14:50:00,508.92,509.13,508.87,509.01,5630.0,499.911,500.1173,499.8619,499.9994,5630.0
2024-01-30 15:00:00,509.09,509.09,508.41,508.41,6532.0,500.078,500.078,499.41,499.41,6532.0
2024-01-30 15:10:00,508.4,508.44,508.23,508.35,3028.0,499.4002,499.4395,499.2332,499.3511,3028.0
2024-01-30 15:20:00,508.46,508.89,508.38,508.83,10891.0,499.4591,499.8815,499.3806,499.8226,10891.0
2024-01-30 15:30:00,508.82,508.82,508.38,508.38,2585.0,499.8128,499.8128,499.3806,499.3806,2585.0
2024-01-30 15:40:00,508.43,508.54,508.23,508.45,15736.0,499.4297,499.5377,499.2332,499.4493,15736.0
2024-01-30 15:50:00,508.57,508.65,507.88,507.88,58214.0,499.5672,499.6458,498.8894,498.8894,58214.0
2024-01-31 09:30:00,506.92,506.97,504.55,505.17,29591.0,497.9464,497.9955,495.6184,496.2274,29591.0
2024-01-31 09:40:00,505.15,506.76,505.14,506.4,33720.0,496.2077,497.7892,496.1979,497.4356,33720.0
2024-01-31 09:50:00,506.48,506.79,505.48,506.13,40468.0,497.5142,497.8187,496.5319,497.1704,40468.0
2024-01-31 10:00:00,505.99,506.38,505.42,506.23,47596.0,497.0329,497.416,496.473,497.2686,47596.0
2024-01-31 10:10:00,506.31,506.54,505.56,505.85,31674.0,497.3472,497.5731,496.6105,496.8953,31674.0
2024-01-31 10:20:00,505.88,507.36,505.76,507.3,25183.0,496.9248,498.3786,496.8069,498.3197,25183.0
2024-01-31 10:30:00,507.34,507.7,505.49,505.71,48986.0,498.359,498.7126,496.5417,496.7578,48986.0
2024-01-31 10:40:00,505.69,506.47,505.64,506.31,44090.0,496.7382,497.5044,496.6891,497.3472,44090.0
2024-01-31 10:50:00,506.31,506.77,506.06,506.58,29124.0,497.3472,497.7991,497.1016,497.6124,29124.0
2024-01-31 11:00:00,506.55,507.17,506.52,507.09,11389.0,497.583,498.192,497.5535,498.1134,11389.0
2024-01-31 11:10:00,507.1,507.5,506.98,507.31,14324.0,498.1232,498.5161,498.0053,498.3295,14324.0
2024-01-31 11:20:00,507.24,507.24,506.43,506.67,6968.0,498.2607,498.2607,497.4651,497.7008,6968.0
2024-01-31 11:30:00,506.59,506.63,505.15,505.16,13144.0,497.6222,497.6615,496.2077,496.2176,13144.0
2024-01-31 11:40:00,505.08,505.37,504.48,505.23,39841.0,496.139,496.4238,495.5496,496.2863,39841.0
2024-01-31 11:50:00,505.14,505.59,505.09,505.48,7999.0,496.1979,496.6399,496.1488,496.5319,7999.0
2024-01-31 12:00:00,505.52,506.24,505.41,506.22,6256.0,496.5712,497.2784,496.4631,497.2588,6256.0
2024-01-31 12:10:00,506.34,506.37,505.85,505.95,15424.0,497.3767,497.4061,496.8953,496.9936,15424.0
2024-01-31 12:20:00,505.93,506.54,505.93,506.46,6440.0,496.9739,497.5731,496.9739,497.4945,6440.0
2024-01-31 12:30:00,506.47,506.5,505.43,505.55,38320.0,497.5044,497.5338,496.4828,496.6007,38320.0
2024-01-31 12:40:00,505.47,506.1,505.46,506.08,4318.0,496.5221,497.1409,496.5122,497.1213,4318.0
2024-01-31 12:50:00,506.13,506.66,506.13,506.66,7270.0,497.1704,497.691,497.1704,497.691,7270.0
2024-01-31 13:00:00,506.69,506.72,506.33,506.43,5401.0,497.7205,497.7499,497.3668,497.4651,5401.0
2024-01-31 13:10:00,506.42,506.43,506.03,506.29,16936.0,497.4553,497.4651,497.0722,497.3276,16936.0
2024-01-31 13:20:00,506.33,506.33,505.31,505.61,15253.0,497.3668,497.3668,496.3649,496.6596,15253.0
2024-01-31 13:30:00,505.7,506.0,505.7,505.94,5228.0,496.748,497.0427,496.748,496.9837,5228.0
2024-01-31 13:40:00,505.84,506.45,505.82,506.45,10288.0,496.8855,497.4847,496.8659,497.4847,10288.0
2024-01-31 13:50:00,506.45,506.46,505.99,506.24,12033.0,497.4847,497.4945,497.0329,497.2784,12033.0
2024-01-31 14:00:00,506.16,506.16,503.6,503.87,89962.0,497.1999,497.1999,494.6852,494.9504,89962.0
2024-01-31 14:10:00,504.1,504.72,503.54,503.54,31006.0,495.1763,495.7853,494.6262,494.6262,31006.0
2024-01-31 14:20:00,503.52,504.0,503.09,503.63,38946.0,494.6066,495.0781,494.1842,494.7146,38946.0
2024-01-31 14:30:00,503.72,506.67,503.06,506.66,55098.0,494.803,497.7008,494.1547,497.691,55098.0
2024-01-31 14:40:00,506.59,509.06,506.59,507.67,37474.0,497.6222,500.0485,497.6222,498.6831,37474.0
2024-01-31 14:50:00,507.23,507.23,504.37,504.45,46023.0,498.2509,498.2509,495.4415,495.5201,46023.0
2024-01-31 15:00:00,504.58,504.66,499.09,500.62,87951.0,495.6478,495.7264,490.255,491.7579,87951.0
2024-01-31 15:10:00,500.9,502.05,500.3,500.58,33841.0,492.033,493.1626,491.4436,491.7186,33841.0
2024-01-31 15:20:00,500.57,502.24,500.4,501.09,35317.0,491.7088,493.3492,491.5418,492.2196,35317.0
2024-01-31 15:30:00,500.89,501.05,499.58,500.1,42623.0,492.0231,492.1803,490.7363,491.2471,42623.0
2024-01-31 15:40:00,500.13,500.35,499.14,499.33,30344.0,491.2766,491.4927,490.3041,490.4908,30344.0
2024-01-31 15:50:00,499.24,499.75,498.28,498.55,182138.0,490.4024,490.9033,489.4593,489.7246,182138.0
2024-02-01 09:30:00,500.88,503.13,500.79,501.1,34938.0,492.0133,494.2235,491.9249,492.2294,34938.0
2024-02-01 09:40:00,501.41,502.03,500.04,500.1,42182.0,492.5339,493.143,491.1882,491.2471,42182.0
2024-02-01 09:50:00,500.1,501.1,498.8,499.16,33380.0,491.2471,492.2294,489.9701,490.3238,33380.0
2024-02-01 10:00:00,498.86,500.1,497.73,500.1,38503.0,490.0291,491.2471,488.9191,491.2471,38503.0
2024-02-01 10:10:00,500.35,500.35,499.51,499.66,4196.0,491.4927,491.4927,490.6676,490.8149,4196.0
2024-02-01 10:20:00,499.22,500.39,498.29,500.39,36340.0,490.3827,491.532,489.4692,491.532,36340.0
2024-02-01 10:30:00,500.39,500.39,499.02,499.41,44957.0,491.532,491.532,490.1862,490.5693,44957.0
2024-02-01 10:40:00,499.5,499.56,498.15,498.15,21861.0,490.6578,490.7167,489.3316,489.3316,21861.0
2024-02-01 10:50:00,497.67,497.84,496.07,496.1,23068.0,488.8601,489.0271,487.2885,487.3179,23068.0
2024-02-01 11:00:00,496.05,496.88,495.9,496.46,18821.0,487.2688,488.0841,487.1215,487.6716,18821.0
2024-02-01 11:10:00,496.52,497.25,495.78,496.84,15834.0,487.7305,488.4476,487.0036,488.0448,15834.0
2024-02-01 11:20:00,496.93,497.75,496.61,497.58,17670.0,488.1332,488.9387,487.8189,488.7717,17670.0
2024-02-01 11:30:00,497.56,498.47,497.55,498.47,6849.0,488.7521,489.646,488.7423,489.646,6849.0
2024-02-01 11:40:00,498.64,499.04,498.27,498.65,19936.0,489.813,490.2059,489.4495,489.8228,19936.0
2024-02-01 11:50:00,498.83,499.45,498.73,499.45,12553.0,489.9996,490.6086,489.9014,490.6086,12553.0
2024-02-01 12:00:00,499.49,501.54,499.49,501.54,10269.0,490.6479,492.6616,490.6479,492.6616,10269.0
2024-02-01 12:10:00,501.72,501.93,500.87,501.13,18089.0,492.8385,493.0447,492.0035,492.2589,18089.0
2024-02-01 12:20:00,500.91,501.5,500.89,501.28,10192.0,492.0428,492.6223,492.0231,492.4062,10192.0
2024-02-01 12:30:00,501.32,501.93,501.32,501.93,7105.0,492.4455,493.0447,492.4455,493.0447,7105.0
2024-02-01 12:40:00,501.74,502.71,501.57,502.71,8748.0,492.8581,493.8109,492.6911,493.8109,8748.0
2024-02-01 12:50:00,502.91,504.02,502.81,503.02,22468.0,494.0074,495.0977,493.9092,494.1154,22468.0
2024-02-01 13:00:00,503.05,503.45,501.4,501.4,11616.0,494.1449,494.5378,492.5241,492.5241,11616.0
2024-02-01 13:10:00,501.78,502.69,501.75,502.59,7399.0,492.8974,493.7913,492.8679,493.6931,7399.0
2024-02-01 13:20:00,502.68,502.77,502.31,502.32,2335.0,493.7815,493.8699,493.418,493.4278,2335.0
2024-02-01 13:30:00,502.38,503.08,501.94,502.31,17522.0,493.4868,494.1744,493.0546,493.418,17522.0
2024-02-01 13:40:00,502.31,503.25,502.2,503.12,3037.0,493.418,494.3414,493.31,494.2137,3037.0
2024-02-01 13:50:00,503.09,503.38,502.93,503.26,2254.0,494.1842,494.4691,494.027,494.3512,2254.0
2024-02-01 14:00:00,503.4,503.84,503.25,503.69,5808.0,494.4887,494.9209,494.3414,494.7736,5808.0
2024-02-01 14:10:00,503.77,503.92,503.04,503.55,18002.0,494.8522,494.9995,494.1351,494.6361,18002.0
2024-02-01 14:20:00,503.59,503.67,503.18,503.2,12181.0,494.6753,494.7539,494.2726,494.2923,12181.0
2024-02-01 14:30:00,503.19,503.54,502.52,503.53,5640.0,494.2824,494.6262,493.6243,494.6164,5640.0
2024-02-01 14:40:00,503.55,504.49,503.54,504.13,29857.0,494.6361,495.5594,494.6262,495.2058,29857.0
2024-02-01 14:50:00,504.34,504.43,503.87,504.43,3006.0,495.4121,495.5005,494.9504,495.5005,3006.0
2024-02-01 15:00:00,504.48,505.06,504.48,504.57,9159.0,495.5496,496.1193,495.5496,495.638,9159.0
2024-02-01 15:10:00,504.2,504.4,503.98,504.37,17134.0,495.2746,495.471,495.0584,495.4415,17134.0
2024-02-01 15:20:00,504.51,504.53,504.18,504.47,6974.0,495.5791,495.5987,495.2549,495.5398,6974.0
2024-02-01 15:30:00,504.63,505.1,504.54,505.1,15295.0,495.6969,496.1586,495.6085,496.1586,15295.0
2024-02-01 15:40:00,505.17,505.39,504.79,504.82,34278.0,496.2274,496.4435,495.8541,495.8836,34278.0
2024-02-01 15:50:00,504.81,505.19,504.04,505.16,82609.0,495.8738,496.247,495.1174,496.2176,82609.0
2024-02-02 09:30:00,501.49,501.49,499.04,499.86,39732.0,492.6125,492.6125,490.2059,491.0114,39732.0
2024-02-02 09:40:00,499.36,501.01,498.62,500.59,28650.0,490.5202,492.141,489.7933,491.7285,28650.0
2024-02-02 09:50:00,500.54,501.56,499.61,501.31,54889.0,491.6793,492.6813,490.7658,492.4357,54889.0
2024-02-02 10:00:00,501.17,501.32,499.39,499.85,46203.0,492.2982,492.4455,490.5497,491.0016,46203.0
2024-02-02 10:10:00,499.81,500.62,499.16,500.53,27555.0,490.9623,491.7579,490.3238,491.6695,27555.0
2024-02-02 10:20:00,500.33,502.25,500.28,502.04,32154.0,491.4731,493.3591,491.4239,493.1528,32154.0
2024-02-02 10:30:00,502.22,502.22,500.91,501.94,22314.0,493.3296,493.3296,492.0428,493.0546,22314.0
2024-02-02 10:40:00,502.24,503.54,502.15,502.54,27981.0,493.3492,494.6262,493.2608,493.6439,27981.0
2024-02-02 10:50:00,502.56,503.13,501.98,502.89,19765.0,493.6636,494.2235,493.0939,493.9877,19765.0
2024-02-02 11:00:00,503.18,503.28,502.57,503.05,26946.0,494.2726,494.3708,493.6734,494.1449,26946.0
2024-02-02 11:10:00,503.08,503.28,502.71,503.13,14059.0,494.1744,494.3708,493.8109,494.2235,14059.0
2024-02-02 11:20:00,503.09,504.22,502.72,504.22,28402.0,494.1842,495.2942,493.8208,495.2942,28402.0
2024-02-02 11:30:00,504.23,504.68,503.64,504.33,12827.0,495.304,495.7461,494.7245,495.4022,12827.0
2024-02-02 11:40:00,504.4,504.66,504.1,504.55,8076.0,495.471,495.7264,495.1763,495.6184,8076.0
2024-02-02 11:50:00,504.59,504.8,503.8,503.8,14476.0,495.6576,495.8639,494.8816,494.8816,14476.0
2024-02-02 12:00:00,504.2,504.21,503.43,503.43,3364.0,495.2746,495.2844,494.5182,494.5182,3364.0
2024-02-02 12:10:00,503.33,503.55,503.09,503.44,4575.0,494.42,494.6361,494.1842,494.528,4575.0
2024-02-02 12:20:00,503.2,504.44,503.17,504.44,6500.0,494.2923,495.5103,494.2628,495.5103,6500.0
2024-02-02 12:30:00,504.45,504.85,504.11,504.73,8081.0,495.5201,495.913,495.1861,495.7952,8081.0
2024-02-02 12:40:00,504.75,504.75,502.04,502.87,69563.0,495.8148,495.8148,493.1528,493.9681,69563.0
2024-02-02 12:50:00,502.59,503.41,502.04,503.41,8132.0,493.6931,494.4985,493.1528,494.4985,8132.0
2024-02-02 13:00:00,503.72,504.09,503.32,503.32,2772.0,494.803,495.1665,494.4101,494.4101,2772.0
2024-02-02 13:10:00,503.48,504.46,503.43,504.45,15684.0,494.5673,495.5299,494.5182,495.5201,15684.0
2024-02-02 13:20:00,504.4,505.01,503.77,503.87,15859.0,495.471,496.0702,494.8522,494.9504,15859.0
2024-02-02 13:30:00,503.95,504.39,503.57,504.06,5200.0,495.029,495.4612,494.6557,495.137,5200.0
2024-02-02 13:40:00,504.2,504.45,503.77,504.05,11146.0,495.2746,495.5201,494.8522,495.1272,11146.0
2024-02-02 13:50:00,504.19,504.45,504.06,504.29,6457.0,495.2647,495.5201,495.137,495.363,6457.0
2024-02-02 14:00:00,504.37,505.47,504.37,505.22,13594.0,495.4415,496.5221,495.4415,496.2765,13594.0
2024-02-02 14:10:00,505.24,506.44,505.24,506.03,17740.0,496.2961,497.4749,496.2961,497.0722,17740.0
2024-02-02 14:20:00,506.03,506.05,505.22,505.75,12957.0,497.0722,497.0918,496.2765,496.7971,12957.0
2024-02-02 14:30:00,505.69,506.35,505.61,506.13,13643.0,496.7382,497.3865,496.6596,497.1704,13643.0
2024-02-02 14:40:00,506.39,506.55,506.06,506.12,8495.0,497.4258,497.583,497.1016,497.1606,8495.0
2024-02-02 14:50:00,506.17,506.29,505.66,506.23,18862.0,497.2097,497.3276,496.7087,497.2686,18862.0
2024-02-02 15:00:00,506.24,506.46,505.73,506.46,10570.0,497.2784,497.4945,496.7775,497.4945,10570.0
2024-02-02 15:10:00,506.42,506.84,506.4,506.68,8307.0,497.4553,497.8678,497.4356,497.7106,8307.0
2024-02-02 15:20:00,506.72,507.23,506.18,507.22,16111.0,497.7499,498.2509,497.2195,498.2411,16111.0
2024-02-02 15:30:00,507.38,507.38,505.68,505.86,19794.0,498.3983,498.3983,496.7284,496.9052,19794.0
2024-02-02 15:40:00,505.85,505.85,504.98,505.42,37707.0,496.8953,496.8953,496.0407,496.473,37707.0
2024-02-02 15:50:00,505.37,506.21,505.12,505.2,60223.0,496.4238,497.249,496.1783,496.2568,60223.0
2024-02-05 09:30:00,500.97,500.97,498.26,498.86,61027.0,492.1017,492.1017,489.4397,490.0291,61027.0
2024-02-05 09:40:00,498.62,499.76,498.41,499.57,14568.0,489.7933,490.9131,489.587,490.7265,14568.0
2024-02-05 09:50:00,499.62,499.62,498.53,499.04,12146.0,490.7756,490.7756,489.7049,490.2059,12146.0
2024-02-05 10:00:00,498.69,498.69,496.23,496.23,29688.0,489.8621,489.8621,487.4456,487.4456,29688.0
2024-02-05 10:10:00,496.58,496.87,495.53,495.93,20194.0,487.7894,488.0743,486.758,487.1509,20194.0
2024-02-05 10:20:00,495.74,496.63,495.64,496.63,24499.0,486.9643,487.8386,486.8661,487.8386,24499.0
2024-02-05 10:30:00,496.66,497.22,496.34,496.71,11688.0,487.868,488.4181,487.5537,487.9171,11688.0
2024-02-05 10:40:00,496.69,496.72,495.79,496.58,15950.0,487.8975,487.927,487.0134,487.7894,15950.0
2024-02-05 10:50:00,496.75,496.96,496.07,496.16,8754.0,487.9564,488.1627,487.2885,487.3769,8754.0
2024-02-05 11:00:00,496.53,497.5,496.3,497.2,9176.0,487.7403,488.6932,487.5144,488.3985,9176.0
2024-02-05 11:10:00,497.65,498.29,497.46,498.29,11868.0,488.8405,489.4692,488.6539,489.4692,11868.0
2024-02-05 11:20:00,498.22,498.24,497.64,497.64,29573.0,489.4004,489.4201,488.8307,488.8307,29573.0
2024-02-05 11:30:00,497.88,498.23,497.87,498.19,4183.0,489.0664,489.4102,489.0566,489.3709,4183.0
2024-02-05 11:40:00,498.08,498.38,497.79,498.25,18789.0,489.2629,489.5576,488.978,489.4299,18789.0
2024-02-05 11:50:00,497.72,497.91,497.7,497.91,1664.0,488.9093,489.0959,488.8896,489.0959,1664.0
2024-02-05 12:00:00,498.01,498.29,497.86,498.29,7505.0,489.1941,489.4692,489.0468,489.4692,7505.0
2024-02-05 12:10:00,498.43,499.03,498.43,499.02,20079.0,489.6067,490.1961,489.6067,490.1862,20079.0
2024-02-05 12:20:00,498.93,499.42,498.5,499.42,30531.0,490.0978,490.5792,489.6755,490.5792,30531.0
2024-02-05 12:30:00,499.53,500.16,499.53,500.03,6327.0,490.6872,491.3061,490.6872,491.1784,6327.0
2024-02-05 12:40:00,500.09,500.19,499.45,499.47,4659.0,491.2373,491.3355,490.6086,490.6283,4659.0
2024-02-05 12:50:00,499.44,499.86,499.17,499.73,6478.0,490.5988,491.0114,490.3336,490.8837,6478.0
2024-02-05 13:00:00,499.58,500.04,499.21,499.97,30831.0,490.7363,491.1882,490.3729,491.1194,30831.0
2024-02-05 13:10:00,499.93,500.4,499.93,500.25,2076.0,491.0801,491.5418,491.0801,491.3945,2076.0
2024-02-05 13:20:00,500.21,500.29,499.69,499.69,12513.0,491.3552,491.4338,490.8444,490.8444,12513.0
2024-02-05 13:30:00,499.55,500.24,499.55,500.05,4424.0,490.7069,491.3847,490.7069,491.198,4424.0
2024-02-05 13:40:00,500.2,500.66,499.94,500.49,4205.0,491.3454,491.7972,491.09,491.6302,4205.0
2024-02-05 13:50:00,500.52,500.53,500.08,500.38,6769.0,491.6597,491.6695,491.2275,491.5222,6769.0
2024-02-05 14:00:00,500.35,500.57,500.09,500.57,2113.0,491.4927,491.7088,491.2373,491.7088,2113.0
2024-02-05 14:10:00,500.14,500.47,499.97,499.97,8414.0,491.2864,491.6106,491.1194,491.1194,8414.0
2024-02-05 14:20:00,500.26,500.74,500.26,500.6,5764.0,491.4043,491.8758,491.4043,491.7383,5764.0
2024-02-05 14:30:00,500.71,501.18,500.7,500.9,11793.0,491.8463,492.308,491.8365,492.033,11793.0
2024-02-05 14:40:00,501.04,501.62,501.04,501.5,3536.0,492.1705,492.7402,492.1705,492.6223,3536.0
2024-02-05 14:50:00,501.39,501.43,501.13,501.28,8801.0,492.5143,492.5536,492.2589,492.4062,8801.0
2024-02-05 15:00:00,501.27,501.27,500.48,500.62,1518.0,492.3964,492.3964,491.6204,491.7579,1518.0
2024-02-05 15:10:00,500.54,500.54,499.7,500.26,2994.0,491.6793,491.6793,490.8542,491.4043,2994.0
2024-02-05 15:20:00,500.18,501.23,500.18,501.2,1699.0,491.3257,492.3571,491.3257,492.3277,1699.0
2024-02-05 15:30:00,501.15,501.6,500.56,500.63,5460.0,492.2785,492.7206,491.699,491.7677,5460.0
2024-02-05 15:40:00,500.61,500.64,499.89,499.89,8016.0,491.7481,491.7776,491.0408,491.0408,8016.0
2024-02-05 15:50:00,499.78,500.52,499.31,499.47,56694.0,490.9328,491.6597,490.4711,490.6283,56694.0
2024-02-06 09:30:00,499.42,501.39,498.41,501.24,30519.0,490.5792,492.5143,489.587,492.3669,30519.0
2024-02-06 09:40:00,501.34,502.44,501.31,501.79,17073.0,492.4652,493.5457,492.4357,492.9072,17073.0
2024-02-06 09:50:00,501.9,502.6,501.33,501.33,14741.0,493.0153,493.7029,492.4554,492.4554,14741.0
2024-02-06 10:00:00,501.5,501.5,500.33,501.17,18859.0,492.6223,492.6223,491.4731,492.2982,18859.0
2024-02-06 10:10:00,501.16,501.63,500.32,501.63,9305.0,492.2884,492.75,491.4632,492.75,9305.0
2024-02-06 10:20:00,501.69,501.72,500.63,501.29,11348.0,492.809,492.8385,491.7677,492.4161,11348.0
2024-02-06 10:30:00,501.41,502.27,501.4,502.03,7810.0,492.5339,493.3787,492.5241,493.143,7810.0
2024-02-06 10:40:00,501.9,502.04,501.31,501.33,9710.0,493.0153,493.1528,492.4357,492.4554,9710.0
2024-02-06 10:50:00,501.32,501.85,501.0,501.26,12735.0,492.4455,492.9662,492.1312,492.3866,12735.0
2024-02-06 11:00:00,501.17,501.24,500.75,500.91,7160.0,492.2982,492.3669,491.8856,492.0428,7160.0
2024-02-06 11:10:00,501.08,501.41,500.88,501.34,9786.0,492.2098,492.5339,492.0133,492.4652,9786.0
2024-02-06 11:20:00,501.68,502.0,501.36,501.72,17896.0,492.7992,493.1135,492.4848,492.8385,17896.0
2024-02-06 11:30:00,501.78,501.92,501.28,501.45,5662.0,492.8974,493.0349,492.4062,492.5732,5662.0
2024-02-06 11:40:00,501.33,501.33,500.6,500.8,7617.0,492.4554,492.4554,491.7383,491.9347,7617.0
2024-02-06 11:50:00,500.63,500.88,500.29,500.68,4777.0,491.7677,492.0133,491.4338,491.8169,4777.0
2024-02-06 12:00:00,500.81,501.27,500.66,500.99,13526.0,491.9446,492.3964,491.7972,492.1214,13526.0
2024-02-06 12:10:00,500.96,500.97,500.3,500.76,8048.0,492.0919,492.1017,491.4436,491.8954,8048.0
2024-02-06 12:20:00,500.74,501.43,500.49,501.43,4153.0,491.8758,492.5536,491.6302,492.5536,4153.0
2024-02-06 12:30:00,501.35,501.39,501.0,501.1,6946.0,492.475,492.5143,492.1312,492.2294,6946.0
2024-02-06 12:40:00,501.12,501.3,500.74,500.86,3221.0,492.2491,492.4259,491.8758,491.9937,3221.0
2024-02-06 12:50:00,501.15,501.22,500.86,500.93,2408.0,492.2785,492.3473,491.9937,492.0624,2408.0
2024-02-06 13:00:00,500.77,501.22,500.72,501.12,6438.0,491.9053,492.3473,491.8562,492.2491,6438.0
2024-02-06 13:10:00,501.09,501.09,500.45,500.63,4818.0,492.2196,492.2196,491.5909,491.7677,4818.0
2024-02-06 13:20:00,500.62,500.87,500.39,500.83,4578.0,491.7579,492.0035,491.532,491.9642,4578.0
2024-02-06 13:30:00,501.11,501.48,500.98,501.46,13073.0,492.2393,492.6027,492.1116,492.5831,13073.0
2024-02-06 13:40:00,501.49,502.01,501.31,501.54,4610.0,492.6125,493.1233,492.4357,492.6616,4610.0
2024-02-06 13:50:00,501.81,502.2,501.81,502.02,4222.0,492.9269,493.31,492.9269,493.1331,4222.0
2024-02-06 14:00:00,502.04,502.04,500.51,500.6,26473.0,493.1528,493.1528,491.6499,491.7383,26473.0
2024-02-06 14:10:00,500.51,500.75,500.25,500.68,13212.0,491.6499,491.8856,491.3945,491.8169,13212.0
2024-02-06 14:20:00,500.66,500.99,500.55,500.69,4718.0,491.7972,492.1214,491.6892,491.8267,4718.0
2024-02-06 14:30:00,500.53,500.75,500.23,500.24,4063.0,491.6695,491.8856,491.3748,491.3847,4063.0
2024-02-06 14:40:00,500.22,500.95,500.22,500.95,4564.0,491.365,492.0821,491.365,492.0821,4564.0
2024-02-06 14:50:00,501.28,501.57,501.04,501.42,11380.0,492.4062,492.6911,492.1705,492.5438,11380.0
2024-02-06 15:00:00,501.52,502.03,501.46,501.93,17476.0,492.642,493.143,492.5831,493.0447,17476.0
2024-02-06 15:10:00,502.0,502.0,501.3,501.5,6388.0,493.1135,493.1135,492.4259,492.6223,6388.0
2024-02-06 15:20:00,501.46,501.73,501.27,501.43,23211.0,492.5831,492.8483,492.3964,492.5536,23211.0
2024-02-06 15:30:00,501.5,501.5,500.94,501.05,27621.0,492.6223,492.6223,492.0723,492.1803,27621.0
2024-02-06 15:40:00,501.08,501.74,501.06,501.74,40515.0,492.2098,492.8581,492.1901,492.8581,40515.0
2024-02-06 15:50:00,501.73,502.17,501.3,502.03,161107.0,492.8483,493.2805,492.4259,493.143,161107.0
2024-02-07 09:30:00,504.09,504.23,502.05,502.31,36660.0,495.1665,495.304,493.1626,493.418,36660.0
2024-02-07 09:40:00,502.42,502.42,500.24,500.75,8232.0,493.5261,493.5261,491.3847,491.8856,8232.0
2024-02-07 09:50:00,501.1,501.41,500.74,501.35,19592.0,492.2294,492.5339,491.8758,492.475,19592.0
2024-02-07 10:00:00,501.34,502.05,501.05,502.05,11035.0,492.4652,493.1626,492.1803,493.1626,11035.0
2024-02-07 10:10:00,502.32,503.76,502.31,503.54,13943.0,493.4278,494.8423,493.418,494.6262,13943.0
2024-02-07 10:20:00,503.47,504.44,503.13,504.44,6929.0,494.5575,495.5103,494.2235,495.5103,6929.0
2024-02-07 10:30:00,504.59,504.76,503.72,504.06,23550.0,495.6576,495.8246,494.803,495.137,23550.0
2024-02-07 10:40:00,504.11,504.47,503.64,504.33,11796.0,495.1861,495.5398,494.7245,495.4022,11796.0
2024-02-07 10:50:00,504.38,504.7,503.65,503.65,6250.0,495.4514,495.7657,494.7343,494.7343,6250.0
2024-02-07 11:00:00,503.69,503.99,503.17,503.92,5096.0,494.7736,495.0683,494.2628,494.9995,5096.0
2024-02-07 11:10:00,503.94,504.29,503.7,504.03,9498.0,495.0192,495.363,494.7834,495.1076,9498.0
2024-02-07 11:20:00,504.02,504.02,503.36,503.48,2093.0,495.0977,495.0977,494.4494,494.5673,2093.0
2024-02-07 11:30:00,503.54,503.7,503.31,503.55,4281.0,494.6262,494.7834,494.4003,494.6361,4281.0
2024-02-07 11:40:00,503.74,503.94,503.35,503.37,20220.0,494.8227,495.0192,494.4396,494.4592,20220.0
2024-02-07 11:50:00,503.33,504.03,503.31,503.84,10604.0,494.42,495.1076,494.4003,494.9209,10604.0
2024-02-07 12:00:00,503.92,503.92,503.49,503.64,9858.0,494.9995,494.9995,494.5771,494.7245,9858.0
2024-02-07 12:10:00,503.59,504.15,503.44,503.89,5534.0,494.6753,495.2254,494.528,494.97,5534.0
2024-02-07 12:20:00,504.05,504.05,503.49,503.99,7175.0,495.1272,495.1272,494.5771,495.0683,7175.0
2024-02-07 12:30:00,503.94,504.11,503.74,504.02,3969.0,495.0192,495.1861,494.8227,495.0977,3969.0
2024-02-07 12:40:00,504.06,504.3,503.84,504.16,10274.0,495.137,495.3728,494.9209,495.2353,10274.0
2024-02-07 12:50:00,504.16,504.93,503.97,504.93,4413.0,495.2353,495.9916,495.0486,495.9916,4413.0
2024-02-07 13:00:00,504.99,506.0,504.59,505.19,25611.0,496.0506,497.0427,495.6576,496.247,25611.0
2024-02-07 13:10:00,505.24,505.57,504.91,505.19,12297.0,496.2961,496.6203,495.972,496.247,12297.0
2024-02-07 13:20:00,505.24,505.76,505.11,505.76,16509.0,496.2961,496.8069,496.1684,496.8069,16509.0
2024-02-07 13:30:00,505.86,506.05,505.47,505.74,9958.0,496.9052,497.0918,496.5221,496.7873,9958.0
2024-02-07 13:40:00,505.73,505.74,504.91,505.29,15289.0,496.7775,496.7873,495.972,496.3453,15289.0
2024-02-07 13:50:00,505.45,505.85,505.45,505.7,4176.0,496.5024,496.8953,496.5024,496.748,4176.0
2024-02-07 14:00:00,505.73,505.99,505.66,505.98,4811.0,496.7775,497.0329,496.7087,497.023,4811.0
2024-02-07 14:10:00,505.9,505.96,505.46,505.46,4539.0,496.9445,497.0034,496.5122,496.5122,4539.0
2024-02-07 14:20:00,505.41,505.87,505.41,505.64,5708.0,496.4631,496.915,496.4631,496.6891,5708.0
2024-02-07 14:30:00,505.79,505.86,505.48,505.86,6788.0,496.8364,496.9052,496.5319,496.9052,6788.0
2024-02-07 14:40:00,505.85,506.42,505.79,506.09,15565.0,496.8953,497.4553,496.8364,497.1311,15565.0
2024-02-07 14:50:00,506.0,506.18,505.8,506.09,9582.0,497.0427,497.2195,496.8462,497.1311,9582.0
2024-02-07 15:00:00,506.1,506.21,505.67,505.77,8313.0,497.1409,497.249,496.7185,496.8168,8313.0
2024-02-07 15:10:00,505.87,505.91,505.19,505.52,19923.0,496.915,496.9543,496.247,496.5712,19923.0
2024-02-07 15:20:00,505.33,505.4,505.09,505.37,2964.0,496.3845,496.4533,496.1488,496.4238,2964.0
2024-02-07 15:30:00,505.22,505.22,504.75,504.96,7501.0,496.2765,496.2765,495.8148,496.0211,7501.0
2024-02-07 15:40:00,505.01,505.01,504.2,504.33,25641.0,496.0702,496.0702,495.2746,495.4022,25641.0
2024-02-07 15:50:00,504.34,504.52,503.97,504.47,83988.0,495.4121,495.5889,495.0486,495.5398,83988.0
2024-02-08 09:30:00,503.64,505.51,503.64,504.35,14096.0,494.7245,496.5614,494.7245,495.4219,14096.0
2024-02-08 09:40:00,504.15,505.27,503.97,504.83,6629.0,495.2254,496.3256,495.0486,495.8934,6629.0
2024-02-08 09:50:00,505.07,506.5,505.07,506.36,5913.0,496.1292,497.5338,496.1292,497.3963,5913.0
2024-02-08 10:00:00,506.54,507.46,506.4,507.0,7003.0,497.5731,498.4768,497.4356,498.025,7003.0
2024-02-08 10:10:00,507.21,507.53,506.83,507.36,4883.0,498.2313,498.5456,497.858,498.3786,4883.0
2024-02-08 10:20:00,507.29,507.31,506.45,506.92,3957.0,498.3099,498.3295,497.4847,497.9464,3957.0
2024-02-08 10:30:00,506.92,507.56,506.88,507.08,9700.0,497.9464,498.5751,497.9071,498.1036,9700.0
2024-02-08 10:40:00,507.09,507.09,506.51,506.7,6640.0,498.1134,498.1134,497.5437,497.7303,6640.0
2024-02-08 10:50:00,506.55,506.85,506.24,506.85,6601.0,497.583,497.8776,497.2784,497.8776,6601.0
2024-02-08 11:00:00,506.94,507.02,506.23,506.42,11812.0,497.966,498.0446,497.2686,497.4553,11812.0
2024-02-08 11:10:00,506.3,506.59,506.19,506.4,3324.0,497.3374,497.6222,497.2293,497.4356,3324.0
2024-02-08 11:20:00,506.57,506.66,505.52,505.53,6161.0,497.6026,497.691,496.5712,496.581,6161.0
2024-02-08 11:30:00,505.4,506.1,505.36,506.1,7821.0,496.4533,497.1409,496.414,497.1409,7821.0
2024-02-08 11:40:00,506.15,506.15,505.95,506.09,2509.0,497.19,497.19,496.9936,497.1311,2509.0
2024-02-08 11:50:00,506.35,506.77,506.21,506.77,3428.0,497.3865,497.7991,497.249,497.7991,3428.0
2024-02-08 12:00:00,506.54,506.56,506.49,506.49,500.0,497.5731,497.5928,497.524,497.524,500.0
2024-02-08 12:10:00,506.65,507.04,506.57,507.04,2109.0,497.6812,498.0643,497.6026,498.0643,2109.0
2024-02-08 12:20:00,506.95,507.01,506.81,506.87,1457.0,497.9759,498.0348,497.8383,497.8973,1457.0
2024-02-08 12:30:00,506.83,506.83,506.64,506.66,900.0,497.858,497.858,497.6714,497.691,900.0
2024-02-08 12:40:00,506.81,506.81,506.65,506.72,636.0,497.8383,497.8383,497.6812,497.7499,636.0
2024-02-08 12:50:00,506.8,506.94,506.66,506.94,1930.0,497.8285,497.966,497.691,497.966,1930.0
2024-02-08 13:00:00,507.06,507.98,507.02,507.39,29342.0,498.0839,498.9876,498.0446,498.4081,29342.0
2024-02-08 13:10:00,507.56,507.58,507.35,507.35,3599.0,498.5751,498.5947,498.3688,498.3688,3599.0
2024-02-08 13:20:00,507.36,507.66,507.31,507.66,7985.0,498.3786,498.6733,498.3295,498.6733,7985.0
2024-02-08 13:30:00,507.79,508.48,507.66,508.48,4354.0,498.801,499.4788,498.6733,499.4788,4354.0
2024-02-08 13:40:00,508.4,508.63,508.2,508.62,2706.0,499.4002,499.6261,499.2037,499.6163,2706.0
2024-02-08 13:50:00,508.65,508.68,508.4,508.52,2080.0,499.6458,499.6752,499.4002,499.5181,2080.0
2024-02-08 14:00:00,508.71,509.0,508.54,509.0,6664.0,499.7047,499.9896,499.5377,499.9896,6664.0
2024-02-08 14:10:00,508.89,509.28,508.89,508.92,7636.0,499.8815,500.2646,499.8815,499.911,7636.0
2024-02-08 14:20:00,509.11,509.11,508.82,508.97,5590.0,500.0976,500.0976,499.8128,499.9601,5590.0
2024-02-08 14:30:00,508.9,509.02,508.24,508.34,13311.0,499.8914,500.0092,499.243,499.3413,13311.0
2024-02-08 14:40:00,508.55,508.81,508.55,508.72,2271.0,499.5475,499.8029,499.5475,499.7145,2271.0
2024-02-08 14:50:00,508.81,508.96,508.81,508.88,1100.0,499.8029,499.9503,499.8029,499.8717,1100.0
2024-02-08 15:00:00,509.03,509.15,508.64,508.64,2498.0,500.019,500.1369,499.636,499.636,2498.0
2024-02-08 15:10:00,508.74,509.12,508.74,508.99,17921.0,499.7342,500.1075,499.7342,499.9798,17921.0
2024-02-08 15:20:00,509.11,509.23,508.9,508.91,3581.0,500.0976,500.2155,499.8914,499.9012,3581.0
2024-02-08 15:30:00,508.88,508.98,508.45,508.52,4521.0,499.8717,499.9699,499.4493,499.5181,4521.0
2024-02-08 15:40:00,508.51,508.88,508.49,508.49,10245.0,499.5083,499.8717,499.4886,499.4886,10245.0
2024-02-08 15:50:00,508.49,509.28,508.38,509.08,52442.0,499.4886,500.2646,499.3806,500.0682,52442.0
2024-02-09 09:30:00,509.34,510.13,508.57,509.57,35010.0,500.3236,501.0996,499.5672,500.5495,35010.0
2024-02-09 09:40:00,509.42,510.35,509.14,509.25,20505.0,500.4021,501.3157,500.1271,500.2352,20505.0
2024-02-09 09:50:00,509.22,510.02,508.57,510.02,48173.0,500.2057,500.9915,499.5672,500.9915,48173.0
2024-02-09 10:00:00,510.13,510.51,509.17,510.38,30651.0,501.0996,501.4729,500.1566,501.3452,30651.0
2024-02-09 10:10:00,510.35,510.35,509.02,509.02,26885.0,501.3157,501.3157,500.0092,500.0092,26885.0
2024-02-09 10:20:00,508.88,509.49,508.62,509.49,19692.0,499.8717,500.4709,499.6163,500.4709,19692.0
2024-02-09 10:30:00,509.45,510.1,509.45,509.88,17930.0,500.4316,501.0701,500.4316,500.854,17930.0
2024-02-09 10:40:00,509.93,510.0,509.58,509.94,4963.0,500.9031,500.9719,500.5593,500.9129,4963.0
2024-02-09 10:50:00,510.05,510.17,509.65,509.83,6616.0,501.021,501.1389,500.6281,500.8049,6616.0
2024-02-09 11:00:00,509.76,510.24,509.53,510.21,17778.0,500.7361,501.2076,500.5102,501.1782,17778.0
2024-02-09 11:10:00,510.1,510.24,509.56,509.65,4975.0,501.0701,501.2076,500.5397,500.6281,4975.0
2024-02-09 11:20:00,509.57,509.65,508.96,509.34,4951.0,500.5495,500.6281,499.9503,500.3236,4951.0
2024-02-09 11:30:00,509.4,509.49,508.79,508.96,8091.0,500.3825,500.4709,499.7833,499.9503,8091.0
2024-02-09 11:40:00,509.0,509.44,509.0,509.44,11647.0,499.9896,500.4218,499.9896,500.4218,11647.0
2024-02-09 11:50:00,509.41,509.76,509.25,509.64,4505.0,500.3923,500.7361,500.2352,500.6183,4505.0
2024-02-09 12:00:00,509.74,510.01,509.59,509.88,3103.0,500.7165,500.9817,500.5691,500.854,3103.0
2024-02-09 12:10:00,510.05,510.22,509.91,510.11,2232.0,501.021,501.188,500.8835,501.0799,2232.0
2024-02-09 12:20:00,510.03,510.94,510.03,510.88,10107.0,501.0013,501.8952,501.0013,501.8363,10107.0
2024-02-09 12:30:00,510.92,511.04,510.39,510.54,31233.0,501.8756,501.9935,501.355,501.5023,31233.0
2024-02-09 12:40:00,510.57,511.17,510.57,510.93,10470.0,501.5318,502.1212,501.5318,501.8854,10470.0
2024-02-09 12:50:00,511.02,511.41,510.75,511.37,4156.0,501.9738,502.3569,501.7086,502.3176,4156.0
2024-02-09 13:00:00,511.4,511.71,511.3,511.5,7724.0,502.3471,502.6516,502.2489,502.4453,7724.0
2024-02-09 13:10:00,511.59,512.14,511.55,512.13,7934.0,502.5337,503.074,502.4944,503.0642,7934.0
2024-02-09 13:20:00,512.13,512.79,512.13,512.79,11563.0,503.0642,503.7125,503.0642,503.7125,11563.0
2024-02-09 13:30:00,512.84,512.84,512.32,512.36,1395.0,503.7616,503.7616,503.2508,503.2901,1395.0
2024-02-09 13:40:00,512.19,512.37,512.12,512.34,2816.0,503.1231,503.2999,503.0543,503.2705,2816.0
2024-02-09 13:50:00,512.25,512.25,512.09,512.25,1234.0,503.182,503.182,503.0249,503.182,1234.0
2024-02-09 14:00:00,512.3,512.53,512.19,512.38,1801.0,503.2312,503.4571,503.1231,503.3097,1801.0
2024-02-09 14:10:00,512.32,512.72,512.32,512.65,7741.0,503.2508,503.6437,503.2508,503.575,7741.0
2024-02-09 14:20:00,512.62,512.79,512.62,512.71,1140.0,503.5455,503.7125,503.5455,503.6339,1140.0
2024-02-09 14:30:00,512.72,512.74,512.38,512.74,9027.0,503.6437,503.6634,503.3097,503.6634,9027.0
2024-02-09 14:40:00,512.75,513.1,512.56,512.56,7623.0,503.6732,504.017,503.4866,503.4866,7623.0
2024-02-09 14:50:00,512.59,512.59,511.96,512.14,5626.0,503.516,503.516,502.8972,503.074,5626.0
2024-02-09 15:00:00,511.95,511.95,511.63,511.65,4777.0,502.8874,502.8874,502.573,502.5927,4777.0
2024-02-09 15:10:00,512.01,512.54,511.97,512.54,24931.0,502.9463,503.4669,502.907,503.4669,24931.0
2024-02-09 15:20:00,512.38,512.6,512.38,512.56,4114.0,503.3097,503.5259,503.3097,503.4866,4114.0
2024-02-09 15:30:00,512.51,512.74,512.36,512.69,3291.0,503.4374,503.6634,503.2901,503.6143,3291.0
2024-02-09 15:40:00,512.62,512.71,512.3,512.37,15896.0,503.5455,503.6339,503.2312,503.2999,15896.0
2024-02-09 15:50:00,512.3,513.04,512.15,513.04,91257.0,503.2312,503.9581,503.0838,503.9581,91257.0
2024-02-12 09:30:00,513.04,515.92,513.04,514.88,53571.0,503.9581,506.7871,503.9581,505.7655,53571.0
2024-02-12 09:40:00,515.25,515.57,514.95,515.37,9518.0,506.1289,506.4433,505.8343,506.2468,9518.0
2024-02-12 09:50:00,515.51,516.65,515.51,516.56,25023.0,506.3843,507.5042,506.3843,507.4158,25023.0
2024-02-12 10:00:00,516.55,516.85,515.71,516.28,24918.0,507.4059,507.7006,506.5808,507.1407,24918.0
2024-02-12 10:10:00,516.26,516.26,515.29,516.05,10032.0,507.1211,507.1211,506.1682,506.9148,10032.0
2024-02-12 10:20:00,515.82,516.96,515.82,516.8,9534.0,506.6889,507.8087,506.6889,507.6515,9534.0
2024-02-12 10:30:00,516.87,517.27,516.84,516.96,11975.0,507.7203,508.1132,507.6908,507.8087,11975.0
2024-02-12 10:40:00,517.25,517.41,516.91,517.37,13221.0,508.0935,508.2507,507.7596,508.2114,13221.0
2024-02-12 10:50:00,517.38,517.84,517.21,517.21,10842.0,508.2212,508.6731,508.0542,508.0542,10842.0
2024-02-12 11:00:00,517.27,517.67,517.19,517.67,3976.0,508.1132,508.5061,508.0346,508.5061,3976.0
2024-02-12 11:10:00,517.74,517.91,517.37,517.76,5494.0,508.5749,508.7419,508.2114,508.5945,5494.0
2024-02-12 11:20:00,517.66,518.26,517.66,518.25,3368.0,508.4963,509.0857,508.4963,509.0758,3368.0
2024-02-12 11:30:00,518.27,519.02,518.23,518.46,13149.0,509.0955,509.8322,509.0562,509.2821,13149.0
2024-02-12 11:40:00,518.43,518.52,518.17,518.32,8799.0,509.2526,509.3411,508.9973,509.1446,8799.0
2024-02-12 11:50:00,518.33,518.7,518.32,518.48,9070.0,509.1544,509.5179,509.1446,509.3018,9070.0
2024-02-12 12:00:00,518.38,518.66,518.05,518.58,4887.0,509.2035,509.4786,508.8794,509.4,4887.0
2024-02-12 12:10:00,518.57,518.74,518.34,518.74,2605.0,509.3902,509.5572,509.1642,509.5572,2605.0
2024-02-12 12:20:00,518.77,518.77,518.15,518.32,5869.0,509.5866,509.5866,508.9776,509.1446,5869.0
2024-02-12 12:30:00,518.3,518.33,518.21,518.28,750.0,509.125,509.1544,509.0365,509.1053,750.0
2024-02-12 12:40:00,518.02,518.7,517.99,518.7,10637.0,508.8499,509.5179,508.8204,509.5179,10637.0
2024-02-12 12:50:00,518.55,519.08,518.55,519.07,6409.0,509.3705,509.8911,509.3705,509.8813,6409.0
2024-02-12 13:00:00,519.05,519.34,518.88,519.18,8266.0,509.8617,510.1465,509.6947,509.9894,8266.0
2024-02-12 13:10:00,519.26,519.39,519.17,519.39,3420.0,510.068,510.1957,509.9795,510.1957,3420.0
2024-02-12 13:20:00,519.27,519.27,518.64,518.67,2526.0,510.0778,510.0778,509.4589,509.4884,2526.0
2024-02-12 13:30:00,518.75,519.13,518.15,518.15,8602.0,509.567,509.9403,508.9776,508.9776,8602.0
2024-02-12 13:40:00,518.11,518.79,518.11,518.51,7555.0,508.9383,509.6063,508.9383,509.3312,7555.0
2024-02-12 13:50:00,518.67,518.76,518.52,518.68,3748.0,509.4884,509.5768,509.3411,509.4982,3748.0
2024-02-12 14:00:00,518.56,518.91,518.49,518.72,8833.0,509.3803,509.7242,509.3116,509.5375,8833.0
2024-02-12 14:10:00,518.8,518.99,516.85,516.87,11105.0,509.6161,509.8027,507.7006,507.7203,11105.0
2024-02-12 14:20:00,516.74,517.52,516.66,517.51,5686.0,507.5926,508.3588,507.514,508.3489,5686.0
2024-02-12 14:30:00,517.52,517.92,517.32,517.75,3561.0,508.3588,508.7517,508.1623,508.5847,3561.0
2024-02-12 14:40:00,517.63,518.17,517.63,517.76,8768.0,508.4668,508.9973,508.4668,508.5945,8768.0
2024-02-12 14:50:00,517.63,517.85,517.35,517.71,5467.0,508.4668,508.6829,508.1918,508.5454,5467.0
2024-02-12 15:00:00,517.97,518.33,517.86,518.15,6985.0,508.8008,509.1544,508.6927,508.9776,6985.0
2024-02-12 15:10:00,518.02,518.26,517.88,518.13,3950.0,508.8499,509.0857,508.7124,508.958,3950.0
2024-02-12 15:20:00,518.0,518.01,517.69,517.79,3676.0,508.8303,508.8401,508.5257,508.624,3676.0
2024-02-12 15:30:00,517.67,518.15,517.54,518.11,9417.0,508.5061,508.9776,508.3784,508.9383,9417.0
2024-02-12 15:40:00,518.07,518.52,517.98,518.28,15902.0,508.899,509.3411,508.8106,509.1053,15902.0
2024-02-12 15:50:00,518.2,518.49,517.42,517.78,76102.0,509.0267,509.3116,508.2605,508.6142,76102.0
2024-02-13 09:30:00,504.9,506.66,502.68,505.94,61924.0,495.9622,497.691,493.7815,496.9837,61924.0
2024-02-13 09:40:00,505.94,506.22,504.31,504.42,45435.0,496.9837,497.2588,495.3826,495.4907,45435.0
2024-02-13 09:50:00,504.56,504.56,502.79,502.79,26856.0,495.6282,495.6282,493.8895,493.8895,26856.0
2024-02-13 10:00:00,502.93,503.34,502.18,502.33,33531.0,494.027,494.4298,493.2903,493.4377,33531.0
2024-02-13 10:10:00,502.4,503.18,501.75,503.1,42726.0,493.5064,494.2726,492.8679,494.194,42726.0
2024-02-13 10:20:00,503.19,504.96,503.01,504.95,42338.0,494.2824,496.0211,494.1056,496.0113,42338.0
2024-02-13 10:30:00,504.97,505.2,504.32,505.2,35098.0,496.0309,496.2568,495.3924,496.2568,35098.0
2024-02-13 10:40:00,505.01,506.14,504.81,505.88,49809.0,496.0702,497.1802,495.8738,496.9248,49809.0
2024-02-13 10:50:00,505.97,506.67,505.65,506.04,61099.0,497.0132,497.7008,496.6989,497.082,61099.0
2024-02-13 11:00:00,506.09,507.93,506.09,507.93,10569.0,497.1311,498.9385,497.1311,498.9385,10569.0
2024-02-13 11:10:00,507.76,508.77,507.75,507.99,15850.0,498.7715,499.7637,498.7617,498.9975,15850.0
2024-02-13 11:20:00,508.12,508.87,508.12,508.48,14661.0,499.1252,499.8619,499.1252,499.4788,14661.0
2024-02-13 11:30:00,508.57,509.06,508.24,508.96,39092.0,499.5672,500.0485,499.243,499.9503,39092.0
2024-02-13 11:40:00,509.12,509.36,508.6,509.36,17922.0,500.1075,500.3432,499.5967,500.3432,17922.0
2024-02-13 11:50:00,509.23,509.25,507.95,508.46,15201.0,500.2155,500.2352,498.9582,499.4591,15201.0
2024-02-13 12:00:00,508.29,508.29,507.62,508.06,17817.0,499.2921,499.2921,498.634,499.0662,17817.0
2024-02-13 12:10:00,508.07,508.12,507.7,507.82,5611.0,499.076,499.1252,498.7126,498.8305,5611.0
2024-02-13 12:20:00,507.73,507.79,507.08,507.23,9083.0,498.7421,498.801,498.1036,498.2509,9083.0
2024-02-13 12:30:00,507.25,508.24,507.16,508.24,5484.0,498.2706,499.243,498.1822,499.243,5484.0
2024-02-13 12:40:00,508.22,508.22,507.5,507.5,9157.0,499.2234,499.2234,498.5161,498.5161,9157.0
2024-02-13 12:50:00,507.52,507.78,506.85,507.33,12807.0,498.5358,498.7912,497.8776,498.3491,12807.0
2024-02-13 13:00:00,507.22,507.22,506.53,506.54,4411.0,498.2411,498.2411,497.5633,497.5731,4411.0
2024-02-13 13:10:00,506.31,506.74,506.26,506.64,1763.0,497.3472,497.7696,497.2981,497.6714,1763.0
2024-02-13 13:20:00,506.85,506.9,506.59,506.9,2629.0,497.8776,497.9268,497.6222,497.9268,2629.0
2024-02-13 13:30:00,506.86,506.86,506.29,506.54,15626.0,497.8875,497.8875,497.3276,497.5731,15626.0
2024-02-13 13:40:00,506.58,506.66,506.3,506.3,14697.0,497.6124,497.691,497.3374,497.3374,14697.0
2024-02-13 13:50:00,506.33,506.45,505.66,506.06,7241.0,497.3668,497.4847,496.7087,497.1016,7241.0
2024-02-13 14:00:00,506.02,506.03,504.77,504.79,7302.0,497.0623,497.0722,495.8345,495.8541,7302.0
2024-02-13 14:10:00,504.65,504.66,504.0,504.36,29006.0,495.7166,495.7264,495.0781,495.4317,29006.0
2024-02-13 14:20:00,504.47,504.47,503.72,503.98,6391.0,495.5398,495.5398,494.803,495.0584,6391.0
2024-02-13 14:30:00,504.03,504.76,503.92,504.59,6849.0,495.1076,495.8246,494.9995,495.6576,6849.0
2024-02-13 14:40:00,504.72,504.77,502.76,502.79,15127.0,495.7853,495.8345,493.86,493.8895,15127.0
2024-02-13 14:50:00,502.81,502.82,501.89,502.18,12413.0,493.9092,493.919,493.0054,493.2903,12413.0
2024-02-13 15:00:00,502.13,502.25,501.52,501.96,7808.0,493.2412,493.3591,492.642,493.0742,7808.0
2024-02-13 15:10:00,502.22,502.22,501.53,501.66,8683.0,493.3296,493.3296,492.6518,492.7795,8683.0
2024-02-13 15:20:00,501.74,502.23,501.24,502.15,16292.0,492.8581,493.3394,492.3669,493.2608,16292.0
2024-02-13 15:30:00,502.09,503.18,501.96,503.01,29684.0,493.2019,494.2726,493.0742,494.1056,29684.0
2024-02-13 15:40:00,502.8,504.27,502.8,504.22,48034.0,493.8993,495.3433,493.8993,495.2942,48034.0
2024-02-13 15:50:00,504.35,505.13,503.23,504.99,103740.0,495.4219,496.1881,494.3217,496.0506,103740.0
2024-02-14 09:30:00,509.73,510.2,507.73,507.79,41274.0,500.7067,501.1683,498.7421,498.801,41274.0
2024-02-14 09:40:00,507.78,509.11,507.7,508.46,24174.0,498.7912,500.0976,498.7126,499.4591,24174.0
2024-02-14 09:50:00,508.56,509.47,508.32,508.69,11268.0,499.5574,500.4513,499.3216,499.6851,11268.0
2024-02-14 10:00:00,509.3,509.38,508.08,508.46,12977.0,500.2843,500.3629,499.0859,499.4591,12977.0
2024-02-14 10:10:00,508.47,509.24,508.37,509.16,13412.0,499.469,500.2253,499.3707,500.1467,13412.0
2024-02-14 10:20:00,509.3,509.94,509.06,509.22,20009.0,500.2843,500.9129,500.0485,500.2057,20009.0
2024-02-14 10:30:00,509.31,509.43,508.09,508.09,6395.0,500.2941,500.412,499.0957,499.0957,6395.0
2024-02-14 10:40:00,508.0,508.05,507.3,507.76,4740.0,499.0073,499.0564,498.3197,498.7715,4740.0
2024-02-14 10:50:00,507.98,508.04,507.22,507.81,5818.0,498.9876,499.0466,498.2411,498.8206,5818.0
2024-02-14 11:00:00,507.23,507.76,506.33,507.59,11714.0,498.2509,498.7715,497.3668,498.6045,11714.0
2024-02-14 11:10:00,507.56,508.14,507.56,507.99,1500.0,498.5751,499.1448,498.5751,498.9975,1500.0
2024-02-14 11:20:00,508.14,508.97,507.95,508.89,4933.0,499.1448,499.9601,498.9582,499.8815,4933.0
2024-02-14 11:30:00,509.0,509.0,508.6,508.7,65119.0,499.9896,499.9896,499.5967,499.6949,65119.0
2024-02-14 11:40:00,508.72,508.72,508.22,508.53,1600.0,499.7145,499.7145,499.2234,499.5279,1600.0
2024-02-14 11:50:00,508.51,508.7,507.65,507.65,10167.0,499.5083,499.6949,498.6635,498.6635,10167.0
2024-02-14 12:00:00,507.56,507.56,506.54,506.86,28201.0,498.5751,498.5751,497.5731,497.8875,28201.0
2024-02-14 12:10:00,507.35,508.29,507.35,508.24,9993.0,498.3688,499.2921,498.3688,499.243,9993.0
2024-02-14 12:20:00,508.2,508.8,508.18,508.8,4877.0,499.2037,499.7931,499.1841,499.7931,4877.0
2024-02-14 12:30:00,509.01,509.23,508.69,508.95,1656.0,499.9994,500.2155,499.6851,499.9405,1656.0
2024-02-14 12:40:00,509.06,509.59,509.05,509.59,11484.0,500.0485,500.5691,500.0387,500.5691,11484.0
2024-02-14 12:50:00,509.65,509.67,509.47,509.64,1541.0,500.6281,500.6477,500.4513,500.6183,1541.0
2024-02-14 13:00:00,509.56,510.16,509.56,509.67,7890.0,500.5397,501.129,500.5397,500.6477,7890.0
2024-02-14 13:10:00,509.19,509.75,508.94,509.58,9444.0,500.1762,500.7263,499.9306,500.5593,9444.0
2024-02-14 13:20:00,509.58,509.99,509.49,509.71,3234.0,500.5593,500.9621,500.4709,500.687,3234.0
2024-02-14 13:30:00,510.06,511.31,510.06,511.31,7210.0,501.0308,502.2587,501.0308,502.2587,7210.0
2024-02-14 13:40:00,511.32,511.42,510.78,511.2,9536.0,502.2685,502.3667,501.7381,502.1506,9536.0
2024-02-14 13:50:00,511.21,511.21,510.83,510.87,5448.0,502.1605,502.1605,501.7872,501.8265,5448.0
2024-02-14 14:00:00,511.03,511.03,509.59,509.81,7766.0,501.9836,501.9836,500.5691,500.7852,7766.0
2024-02-14 14:10:00,509.74,511.05,509.74,511.05,5080.0,500.7165,502.0033,500.7165,502.0033,5080.0
2024-02-14 14:20:00,511.06,511.57,510.98,511.43,4442.0,502.0131,502.5141,501.9345,502.3766,4442.0
2024-02-14 14:30:00,511.56,512.32,511.16,511.96,8900.0,502.5043,503.2508,502.1113,502.8972,8900.0
2024-02-14 14:40:00,511.87,512.2,511.82,512.04,5280.0,502.8088,503.1329,502.7597,502.9758,5280.0
2024-02-14 14:50:00,511.74,512.34,511.72,512.34,2167.0,502.6811,503.2705,502.6614,503.2705,2167.0
2024-02-14 15:00:00,512.6,512.6,512.01,512.27,13316.0,503.5259,503.5259,502.9463,503.2017,13316.0
2024-02-14 15:10:00,512.08,512.59,512.03,512.3,6651.0,503.0151,503.516,502.9659,503.2312,6651.0
2024-02-14 15:20:00,512.35,513.12,512.33,512.81,11140.0,503.2803,504.0366,503.2606,503.7321,11140.0
2024-02-14 15:30:00,512.97,512.97,512.07,512.27,14338.0,503.8893,503.8893,503.0052,503.2017,14338.0
2024-02-14 15:40:00,512.35,512.38,511.81,511.91,20638.0,503.2803,503.3097,502.7498,502.8481,20638.0
2024-02-14 15:50:00,511.87,512.38,511.66,512.17,86317.0,502.8088,503.3097,502.6025,503.1035,86317.0
2024-02-15 09:30:00,515.89,518.91,515.12,518.66,22705.0,506.7576,509.7242,506.0012,509.4786,22705.0
2024-02-15 09:40:00,518.8,520.25,518.78,519.38,32292.0,509.6161,511.0404,509.5965,510.1858,32292.0
2024-02-15 09:50:00,519.23,519.35,517.97,518.13,25818.0,510.0385,510.1564,508.8008,508.958,25818.0
2024-02-15 10:00:00,518.17,519.11,517.96,519.04,28075.0,508.9973,509.9206,508.791,509.8519,28075.0
2024-02-15 10:10:00,519.25,519.54,518.43,519.33,53917.0,510.0581,510.343,509.2526,510.1367,53917.0
2024-02-15 10:20:00,519.43,519.86,518.5,518.61,42283.0,510.2349,510.6573,509.3214,509.4295,42283.0
2024-02-15 10:30:00,518.59,518.81,517.84,518.44,18164.0,509.4098,509.6259,508.6731,509.2625,18164.0
2024-02-15 10:40:00,518.19,518.43,517.83,518.11,6371.0,509.0169,509.2526,508.6633,508.9383,6371.0
2024-02-15 10:50:00,518.08,518.3,517.75,517.93,13690.0,508.9088,509.125,508.5847,508.7615,13690.0
2024-02-15 11:00:00,518.04,518.13,516.98,517.07,17564.0,508.8696,508.958,507.8283,507.9167,17564.0
2024-02-15 11:10:00,517.24,517.83,517.24,517.54,5651.0,508.0837,508.6633,508.0837,508.3784,5651.0
2024-02-15 11:20:00,517.47,518.2,517.41,518.07,17339.0,508.3096,509.0267,508.2507,508.899,17339.0
2024-02-15 11:30:00,517.87,518.63,517.59,518.61,9682.0,508.7026,509.4491,508.4275,509.4295,9682.0
2024-02-15 11:40:00,518.61,518.9,518.41,518.61,13459.0,509.4295,509.7143,509.233,509.4295,13459.0
2024-02-15 11:50:00,518.51,518.51,517.98,518.2,7316.0,509.3312,509.3312,508.8106,509.0267,7316.0
2024-02-15 12:00:00,518.54,518.66,518.18,518.65,5589.0,509.3607,509.4786,509.0071,509.4688,5589.0
2024-02-15 12:10:00,518.61,519.24,518.6,519.24,5962.0,509.4295,510.0483,509.4196,510.0483,5962.0
2024-02-15 12:20:00,519.17,519.21,518.77,519.03,6765.0,509.9795,510.0188,509.5866,509.842,6765.0
2024-02-15 12:30:00,519.15,519.15,518.74,518.91,3801.0,509.9599,509.9599,509.5572,509.7242,3801.0
2024-02-15 12:40:00,518.73,518.92,518.42,518.46,4556.0,509.5473,509.734,509.2428,509.2821,4556.0
2024-02-15 12:50:00,518.52,518.68,518.12,518.18,13848.0,509.3411,509.4982,508.9481,509.0071,13848.0
2024-02-15 13:00:00,518.24,519.18,518.02,519.16,13453.0,509.066,509.9894,508.8499,509.9697,13453.0
2024-02-15 13:10:00,519.09,519.8,519.09,519.76,7274.0,509.901,510.5984,509.901,510.5591,7274.0
2024-02-15 13:20:00,519.88,520.14,519.72,520.14,23799.0,510.677,510.9324,510.5198,510.9324,23799.0
2024-02-15 13:30:00,520.15,520.33,519.9,520.23,15712.0,510.9422,511.119,510.6966,511.0208,15712.0
2024-02-15 13:40:00,520.26,520.45,519.92,520.44,9279.0,511.0503,511.2369,510.7163,511.2271,9279.0
2024-02-15 13:50:00,520.61,520.85,520.31,520.62,13658.0,511.3941,511.6298,511.0994,511.4039,13658.0
2024-02-15 14:00:00,520.73,521.75,520.64,521.49,8998.0,511.5119,512.5139,511.4235,512.2585,8998.0
2024-02-15 14:10:00,521.44,521.58,520.9,521.58,8026.0,512.2094,512.3469,511.6789,512.3469,8026.0
2024-02-15 14:20:00,521.55,521.67,521.06,521.63,20949.0,512.3174,512.4353,511.8361,512.396,20949.0
2024-02-15 14:30:00,521.73,521.87,521.63,521.63,1299.0,512.4942,512.6318,512.396,512.396,1299.0
2024-02-15 14:40:00,521.52,521.8,521.3,521.64,6149.0,512.2879,512.563,512.0718,512.4058,6149.0
2024-02-15 14:50:00,521.63,522.06,521.42,521.65,14021.0,512.396,512.8184,512.1897,512.4156,14021.0
2024-02-15 15:00:00,521.48,521.69,520.58,520.74,7281.0,512.2487,512.4549,511.3646,511.5218,7281.0
2024-02-15 15:10:00,520.88,521.51,520.8,521.22,8415.0,511.6593,512.2781,511.5807,511.9933,8415.0
2024-02-15 15:20:00,521.18,521.35,520.69,521.29,12654.0,511.954,512.121,511.4726,512.062,12654.0
2024-02-15 15:30:00,521.2,521.35,520.67,520.68,22867.0,511.9736,512.121,511.453,511.4628,22867.0
2024-02-15 15:40:00,520.67,520.95,520.48,520.49,14840.0,511.453,511.728,511.2664,511.2762,14840.0
2024-02-15 15:50:00,520.55,521.53,520.55,521.51,123187.0,511.3351,512.2978,511.3351,512.2781,123187.0
2024-02-16 09:30:00,519.2,519.85,518.16,518.83,32615.0,510.009,510.6475,508.9874,509.6456,32615.0
2024-02-16 09:40:00,519.23,519.9,518.87,519.32,17988.0,510.0385,510.6966,509.6849,510.1269,17988.0
2024-02-16 09:50:00,518.89,519.41,517.21,518.07,12703.0,509.7045,510.2153,508.0542,508.899,12703.0
2024-02-16 10:00:00,517.96,519.7,517.27,519.7,22535.0,508.791,510.5002,508.1132,510.5002,22535.0
2024-02-16 10:10:00,520.05,520.88,519.87,520.01,12930.0,510.844,511.6593,510.6672,510.8047,12930.0
2024-02-16 10:20:00,519.71,519.84,518.74,519.43,13819.0,510.51,510.6377,509.5572,510.2349,13819.0
2024-02-16 10:30:00,519.01,519.57,518.68,519.46,10561.0,509.8224,510.3725,509.4982,510.2644,10561.0
2024-02-16 10:40:00,519.46,520.2,519.46,519.6,4450.0,510.2644,510.9913,510.2644,510.4019,4450.0
2024-02-16 10:50:00,519.79,520.0,519.49,519.68,3252.0,510.5886,510.7949,510.2939,510.4805,3252.0
2024-02-16 11:00:00,519.72,519.93,519.47,519.92,3815.0,510.5198,510.7261,510.2742,510.7163,3815.0
2024-02-16 11:10:00,519.95,520.97,519.95,520.89,4200.0,510.7457,511.7477,510.7457,511.6691,4200.0
2024-02-16 11:20:00,520.95,521.37,520.95,521.32,3958.0,511.728,512.1406,511.728,512.0915,3958.0
2024-02-16 11:30:00,521.48,521.51,520.99,521.22,13618.0,512.2487,512.2781,511.7673,511.9933,13618.0
2024-02-16 11:40:00,521.41,521.83,521.23,521.31,12854.0,512.1799,512.5925,512.0031,512.0817,12854.0
2024-02-16 11:50:00,521.35,521.46,520.99,520.99,19672.0,512.121,512.229,511.7673,511.7673,19672.0
2024-02-16 12:00:00,521.0,521.13,520.38,520.48,11613.0,511.7772,511.9049,511.1681,511.2664,11613.0
2024-02-16 12:10:00,520.25,520.76,520.25,520.72,1949.0,511.0404,511.5414,511.0404,511.5021,1949.0
2024-02-16 12:20:00,520.71,521.34,520.71,521.33,5301.0,511.4923,512.1111,511.4923,512.1013,5301.0
2024-02-16 12:30:00,521.54,521.65,521.21,521.43,6066.0,512.3076,512.4156,511.9834,512.1995,6066.0
2024-02-16 12:40:00,521.44,521.62,521.27,521.34,5460.0,512.2094,512.3862,512.0424,512.1111,5460.0
2024-02-16 12:50:00,521.29,521.29,520.77,520.94,3126.0,512.062,512.062,511.5512,511.7182,3126.0
2024-02-16 13:00:00,520.8,520.8,519.89,520.36,12030.0,511.5807,511.5807,510.6868,511.1485,12030.0
2024-02-16 13:10:00,520.25,520.25,519.8,520.21,3641.0,511.0404,511.0404,510.5984,511.0011,3641.0
2024-02-16 13:20:00,520.18,520.88,520.18,520.49,20096.0,510.9717,511.6593,510.9717,511.2762,20096.0
2024-02-16 13:30:00,520.45,520.68,520.42,520.61,4480.0,511.2369,511.4628,511.2074,511.3941,4480.0
2024-02-16 13:40:00,520.64,520.83,520.52,520.52,4800.0,511.4235,511.6102,511.3057,511.3057,4800.0
2024-02-16 13:50:00,520.65,520.66,520.35,520.61,3031.0,511.4333,511.4432,511.1387,511.3941,3031.0
2024-02-16 14:00:00,520.65,521.31,520.63,521.29,7043.0,511.4333,512.0817,511.4137,512.062,7043.0
2024-02-16 14:10:00,521.32,521.61,521.23,521.28,5188.0,512.0915,512.3764,512.0031,512.0522,5188.0
2024-02-16 14:20:00,521.28,521.28,520.99,521.15,4986.0,512.0522,512.0522,511.7673,511.9245,4986.0
2024-02-16 14:30:00,521.01,521.01,519.89,519.99,11232.0,511.787,511.787,510.6868,510.785,11232.0
2024-02-16 14:40:00,520.05,520.17,518.21,518.46,32413.0,510.844,510.9618,509.0365,509.2821,32413.0
2024-02-16 14:50:00,518.28,518.91,518.16,518.91,13256.0,509.1053,509.7242,508.9874,509.7242,13256.0
2024-02-16 15:00:00,518.81,519.12,518.59,518.84,3939.0,509.6259,509.9304,509.4098,509.6554,3939.0
2024-02-16 15:10:00,518.68,518.88,518.32,518.88,16216.0,509.4982,509.6947,509.1446,509.6947,16216.0
2024-02-16 15:20:00,518.94,519.13,518.56,518.97,20552.0,509.7536,509.9403,509.3803,509.7831,20552.0
2024-02-16 15:30:00,519.01,519.14,518.11,518.14,8339.0,509.8224,509.9501,508.9383,508.9678,8339.0
2024-02-16 15:40:00,518.06,518.09,517.07,517.07,38005.0,508.8892,508.9187,507.9167,507.9167,38005.0
2024-02-16 15:50:00,517.03,517.77,516.58,516.71,111102.0,507.8774,508.6043,507.4354,507.5631,111102.0
2024-02-20 09:30:00,512.89,513.44,511.83,512.91,22840.0,503.8107,504.351,502.7695,503.8304,22840.0
2024-02-20 09:40:00,512.82,512.89,511.56,512.53,5631.0,503.742,503.8107,502.5043,503.4571,5631.0
2024-02-20 09:50:00,512.34,513.43,512.34,512.98,17179.0,503.2705,504.3412,503.2705,503.8991,17179.0
2024-02-20 10:00:00,512.86,513.03,512.11,512.72,15212.0,503.7813,503.9482,503.0445,503.6437,15212.0
2024-02-20 10:10:00,512.86,512.91,511.99,512.55,11468.0,503.7813,503.8304,502.9267,503.4767,11468.0
2024-02-20 10:20:00,512.19,513.48,512.19,512.8,9560.0,503.1231,504.3903,503.1231,503.7223,9560.0
2024-02-20 10:30:00,512.83,512.83,511.83,511.98,8316.0,503.7518,503.7518,502.7695,502.9168,8316.0
2024-02-20 10:40:00,512.41,512.81,512.19,512.62,8004.0,503.3392,503.7321,503.1231,503.5455,8004.0
2024-02-20 10:50:00,512.8,513.37,512.73,513.09,5348.0,503.7223,504.2822,503.6536,504.0072,5348.0
2024-02-20 11:00:00,513.12,513.3,512.82,512.89,6554.0,504.0366,504.2135,503.742,503.8107,6554.0
2024-02-20 11:10:00,512.93,513.12,512.63,512.85,5015.0,503.85,504.0366,503.5553,503.7714,5015.0
2024-02-20 11:20:00,512.75,513.06,512.5,513.06,2885.0,503.6732,503.9777,503.4276,503.9777,2885.0
2024-02-20 11:30:00,513.16,513.18,512.23,512.47,3150.0,504.0759,504.0956,503.1624,503.3982,3150.0
2024-02-20 11:40:00,512.36,512.53,512.28,512.53,8524.0,503.2901,503.4571,503.2115,503.4571,8524.0
2024-02-20 11:50:00,512.45,512.52,511.87,511.88,10321.0,503.3785,503.4473,502.8088,502.8186,10321.0
2024-02-20 12:00:00,511.9,511.9,511.04,511.44,3440.0,502.8382,502.8382,501.9935,502.3864,3440.0
2024-02-20 12:10:00,511.45,511.45,511.12,511.12,10083.0,502.3962,502.3962,502.0721,502.0721,10083.0
2024-02-20 12:20:00,511.19,511.4,510.88,511.14,5889.0,502.1408,502.3471,501.8363,502.0917,5889.0
2024-02-20 12:30:00,511.07,511.44,510.45,510.5,4731.0,502.0229,502.3864,501.4139,501.463,4731.0
2024-02-20 12:40:00,510.61,511.61,510.61,511.23,2729.0,501.5711,502.5534,501.5711,502.1801,2729.0
2024-02-20 12:50:00,511.43,511.77,511.43,511.59,2097.0,502.3766,502.7105,502.3766,502.5337,2097.0
2024-02-20 13:00:00,511.84,512.16,511.66,512.16,5742.0,502.7793,503.0936,502.6025,503.0936,5742.0
2024-02-20 13:10:00,511.99,511.99,511.39,511.86,5724.0,502.9267,502.9267,502.3373,502.799,5724.0
2024-02-20 13:20:00,511.95,512.04,511.24,511.37,2602.0,502.8874,502.9758,502.1899,502.3176,2602.0
2024-02-20 13:30:00,511.41,511.41,510.84,511.28,8955.0,502.3569,502.3569,501.797,502.2292,8955.0
2024-02-20 13:40:00,511.36,511.94,511.36,511.74,4750.0,502.3078,502.8775,502.3078,502.6811,4750.0
2024-02-20 13:50:00,511.83,512.0,511.74,512.0,1450.0,502.7695,502.9365,502.6811,502.9365,1450.0
2024-02-20 14:00:00,511.86,511.91,511.61,511.75,2143.0,502.799,502.8481,502.5534,502.6909,2143.0
2024-02-20 14:10:00,511.66,511.74,511.12,511.74,1600.0,502.6025,502.6811,502.0721,502.6811,1600.0
2024-02-20 14:20:00,511.87,512.36,511.55,512.26,50622.0,502.8088,503.2901,502.4944,503.1919,50622.0
2024-02-20 14:30:00,512.25,512.25,511.82,511.9,2100.0,503.182,503.182,502.7597,502.8382,2100.0
2024-02-20 14:40:00,511.91,512.88,511.91,512.85,6968.0,502.8481,503.8009,502.8481,503.7714,6968.0
2024-02-20 14:50:00,513.0,513.13,512.66,513.05,2161.0,503.9188,504.0465,503.5848,503.9679,2161.0
2024-02-20 15:00:00,513.07,513.1,512.61,512.89,3125.0,503.9875,504.017,503.5357,503.8107,3125.0
2024-02-20 15:10:00,512.93,513.07,512.75,512.75,1819.0,503.85,503.9875,503.6732,503.6732,1819.0
2024-02-20 15:20:00,512.88,513.27,512.54,513.06,2806.0,503.8009,504.184,503.4669,503.9777,2806.0
2024-02-20 15:30:00,513.0,513.04,511.54,511.89,54982.0,503.9188,503.9581,502.4846,502.8284,54982.0
2024-02-20 15:40:00,511.76,512.5,511.72,512.33,11746.0,502.7007,503.4276,502.6614,503.2606,11746.0
2024-02-20 15:50:00,512.54,513.1,511.88,513.05,71783.0,503.4669,504.017,502.8186,503.9679,71783.0
2024-02-21 09:30:00,511.22,512.83,510.83,512.83,14171.0,502.1703,503.7518,501.7872,503.7518,14171.0
2024-02-21 09:40:00,513.04,513.4,512.69,512.93,8497.0,503.9581,504.3117,503.6143,503.85,8497.0
2024-02-21 09:50:00,513.18,513.53,512.82,513.2,10656.0,504.0956,504.4394,503.742,504.1152,10656.0
2024-02-21 10:00:00,512.84,513.23,512.28,512.96,12679.0,503.7616,504.1447,503.2115,503.8795,12679.0
2024-02-21 10:10:00,513.26,513.63,512.95,513.34,5361.0,504.1742,504.5376,503.8697,504.2528,5361.0
2024-02-21 10:20:00,513.87,513.88,513.07,513.07,4762.0,504.7734,504.7832,503.9875,503.9875,4762.0
2024-02-21 10:30:00,513.01,513.07,512.48,512.96,7413.0,503.9286,503.9875,503.408,503.8795,7413.0
2024-02-21 10:40:00,513.04,513.27,512.69,513.23,7389.0,503.9581,504.184,503.6143,504.1447,7389.0
2024-02-21 10:50:00,513.22,513.5,513.1,513.31,3210.0,504.1349,504.4099,504.017,504.2233,3210.0
2024-02-21 11:00:00,513.52,513.82,513.32,513.82,3358.0,504.4296,504.7243,504.2331,504.7243,3358.0
2024-02-21 11:10:00,513.75,514.16,513.75,513.93,4977.0,504.6555,505.0582,504.6555,504.8323,4977.0
2024-02-21 11:20:00,513.78,513.78,513.29,513.3,1300.0,504.685,504.685,504.2036,504.2135,1300.0
2024-02-21 11:30:00,512.99,513.0,512.24,512.29,7358.0,503.9089,503.9188,503.1722,503.2213,7358.0
2024-02-21 11:40:00,512.17,512.69,512.17,512.65,1316.0,503.1035,503.6143,503.1035,503.575,1316.0
2024-02-21 11:50:00,512.68,512.94,512.62,512.94,1199.0,503.6044,503.8598,503.5455,503.8598,1199.0
2024-02-21 12:00:00,512.98,512.98,512.31,512.53,6531.0,503.8991,503.8991,503.241,503.4571,6531.0
2024-02-21 12:10:00,512.32,512.6,512.18,512.59,3344.0,503.2508,503.5259,503.1133,503.516,3344.0
2024-02-21 12:20:00,512.65,512.68,512.35,512.35,2870.0,503.575,503.6044,503.2803,503.2803,2870.0
2024-02-21 12:30:00,512.45,512.47,512.13,512.45,6306.0,503.3785,503.3982,503.0642,503.3785,6306.0
2024-02-21 12:40:00,512.55,512.71,512.18,512.71,3707.0,503.4767,503.6339,503.1133,503.6339,3707.0
2024-02-21 12:50:00,512.78,512.99,512.6,512.99,1590.0,503.7027,503.9089,503.5259,503.9089,1590.0
2024-02-21 13:00:00,513.06,513.06,511.72,512.48,23604.0,503.9777,503.9777,502.6614,503.408,23604.0
2024-02-21 13:10:00,512.53,512.86,512.51,512.76,7294.0,503.4571,503.7813,503.4374,503.683,7294.0
2024-02-21 13:20:00,512.76,512.95,512.66,512.76,6854.0,503.683,503.8697,503.5848,503.683,6854.0
2024-02-21 13:30:00,512.91,513.0,512.56,513.0,3464.0,503.8304,503.9188,503.4866,503.9188,3464.0
2024-02-21 13:40:00,512.97,513.25,512.96,513.2,3283.0,503.8893,504.1643,503.8795,504.1152,3283.0
2024-02-21 13:50:00,513.25,513.34,513.12,513.14,5335.0,504.1643,504.2528,504.0366,504.0563,5335.0
2024-02-21 14:00:00,513.27,513.64,512.59,513.27,15814.0,504.184,504.5474,503.516,504.184,15814.0
2024-02-21 14:10:00,513.24,513.24,512.41,512.74,5099.0,504.1545,504.1545,503.3392,503.6634,5099.0
2024-02-21 14:20:00,512.52,512.65,511.52,512.13,8113.0,503.4473,503.575,502.465,503.0642,8113.0
2024-02-21 14:30:00,512.14,512.14,511.47,511.55,5949.0,503.074,503.074,502.4159,502.4944,5949.0
2024-02-21 14:40:00,511.63,511.87,511.43,511.87,2482.0,502.573,502.8088,502.3766,502.8088,2482.0
2024-02-21 14:50:00,512.0,512.12,511.81,511.91,2297.0,502.9365,503.0543,502.7498,502.8481,2297.0
2024-02-21 15:00:00,511.95,511.95,510.92,510.92,2848.0,502.8874,502.8874,501.8756,501.8756,2848.0
2024-02-21 15:10:00,511.0,511.12,510.55,511.12,4871.0,501.9542,502.0721,501.5121,502.0721,4871.0
2024-02-21 15:20:00,510.89,511.28,510.54,511.25,4260.0,501.8461,502.2292,501.5023,502.1998,4260.0
2024-02-21 15:30:00,511.28,512.8,511.2,512.72,26515.0,502.2292,503.7223,502.1506,503.6437,26515.0
2024-02-21 15:40:00,512.78,513.22,512.65,513.06,18514.0,503.7027,504.1349,503.575,503.9777,18514.0
2024-02-21 15:50:00,512.91,513.98,512.69,513.94,34493.0,503.8304,504.8814,503.6143,504.8421,34493.0
2024-02-22 09:30:00,516.73,518.43,516.73,518.32,24624.0,507.5827,509.2526,507.5827,509.1446,24624.0
2024-02-22 09:40:00,518.29,520.15,518.06,519.74,22954.0,509.1151,510.9422,508.8892,510.5395,22954.0
2024-02-22 09:50:00,519.57,520.12,518.63,519.26,11203.0,510.3725,510.9127,509.4491,510.068,11203.0
2024-02-22 10:00:00,519.4,519.76,518.45,518.45,18092.0,510.2055,510.5591,509.2723,509.2723,18092.0
2024-02-22 10:10:00,518.43,519.74,517.97,518.82,19222.0,509.2526,510.5395,508.8008,509.6357,19222.0
2024-02-22 10:20:00,518.57,518.95,518.09,518.63,17804.0,509.3902,509.7634,508.9187,509.4491,17804.0
2024-02-22 10:30:00,518.65,518.85,518.17,518.54,15451.0,509.4688,509.6652,508.9973,509.3607,15451.0
2024-02-22 10:40:00,518.68,518.87,517.57,517.69,6673.0,509.4982,509.6849,508.4079,508.5257,6673.0
2024-02-22 10:50:00,517.73,518.78,517.73,518.63,11568.0,508.565,509.5965,508.565,509.4491,11568.0
2024-02-22 11:00:00,518.74,519.08,518.53,518.64,38393.0,509.5572,509.8911,509.3509,509.4589,38393.0
2024-02-22 11:10:00,518.66,519.73,518.63,519.56,29204.0,509.4786,510.5296,509.4491,510.3626,29204.0
2024-02-22 11:20:00,519.48,519.76,519.29,519.56,27877.0,510.2841,510.5591,510.0974,510.3626,27877.0
2024-02-22 11:30:00,519.61,520.12,519.61,519.85,5000.0,510.4118,510.9127,510.4118,510.6475,5000.0
2024-02-22 11:40:00,519.79,519.88,519.13,519.45,18488.0,510.5886,510.677,509.9403,510.2546,18488.0
2024-02-22 11:50:00,519.47,519.8,519.39,519.49,6375.0,510.2742,510.5984,510.1957,510.2939,6375.0
2024-02-22 12:00:00,519.44,519.88,519.2,519.61,18649.0,510.2448,510.677,510.009,510.4118,18649.0
2024-02-22 12:10:00,519.55,519.6,519.21,519.53,3099.0,510.3528,510.4019,510.0188,510.3332,3099.0
2024-02-22 12:20:00,519.48,520.17,519.48,520.1,9166.0,510.2841,510.9618,510.2841,510.8931,9166.0
2024-02-22 12:30:00,520.14,520.37,520.04,520.24,7082.0,510.9324,511.1583,510.8341,511.0306,7082.0
2024-02-22 12:40:00,520.22,520.29,519.94,520.2,2623.0,511.011,511.0797,510.7359,510.9913,2623.0
2024-02-22 12:50:00,520.43,520.88,520.36,520.88,3290.0,511.2172,511.6593,511.1485,511.6593,3290.0
2024-02-22 13:00:00,520.99,520.99,520.5,520.57,2527.0,511.7673,511.7673,511.286,511.3548,2527.0
2024-02-22 13:10:00,520.26,520.26,519.7,520.08,5398.0,511.0503,511.0503,510.5002,510.8734,5398.0
2024-02-22 13:20:00,519.94,520.4,519.88,520.2,2650.0,510.7359,511.1878,510.677,510.9913,2650.0
2024-02-22 13:30:00,520.64,520.88,520.62,520.88,1197.0,511.4235,511.6593,511.4039,511.6593,1197.0
2024-02-22 13:40:00,521.01,521.21,520.97,521.21,1900.0,511.787,511.9834,511.7477,511.9834,1900.0
2024-02-22 13:50:00,521.2,521.24,520.96,521.17,1309.0,511.9736,512.0129,511.7379,511.9441,1309.0
2024-02-22 14:00:00,521.2,521.59,521.2,521.53,6823.0,511.9736,512.3567,511.9736,512.2978,6823.0
2024-02-22 14:10:00,521.43,521.81,521.4,521.67,7380.0,512.1995,512.5728,512.1701,512.4353,7380.0
2024-02-22 14:20:00,521.72,522.0,521.69,521.82,8868.0,512.4844,512.7595,512.4549,512.5826,8868.0
2024-02-22 14:30:00,521.89,521.89,520.61,520.88,9406.0,512.6514,512.6514,511.3941,511.6593,9406.0
2024-02-22 14:40:00,520.66,520.82,520.42,520.42,4582.0,511.4432,511.6003,511.2074,511.2074,4582.0
2024-02-22 14:50:00,520.31,520.82,520.06,520.3,23956.0,511.0994,511.6003,510.8538,511.0895,23956.0
2024-02-22 15:00:00,520.32,520.89,520.32,520.67,8509.0,511.1092,511.6691,511.1092,511.453,8509.0
2024-02-22 15:10:00,520.47,521.39,520.47,521.39,8647.0,511.2565,512.1603,511.2565,512.1603,8647.0
2024-02-22 15:20:00,521.27,521.66,521.27,521.46,2037.0,512.0424,512.4255,512.0424,512.229,2037.0
2024-02-22 15:30:00,521.58,521.77,521.2,521.76,4647.0,512.3469,512.5335,511.9736,512.5237,4647.0
2024-02-22 15:40:00,522.02,522.09,521.53,521.61,16097.0,512.7791,512.8479,512.2978,512.3764,16097.0
2024-02-22 15:50:00,521.65,522.08,521.23,521.49,63735.0,512.4156,512.838,512.0031,512.2585,63735.0
2024-02-23 09:30:00,521.42,522.07,521.19,521.24,16736.0,512.1897,512.8282,511.9638,512.0129,16736.0
2024-02-23 09:40:00,520.81,521.39,520.67,521.14,14518.0,511.5905,512.1603,511.453,511.9147,14518.0
2024-02-23 09:50:00,521.02,521.04,520.01,520.6,34146.0,511.7968,511.8164,510.8047,511.3842,34146.0
2024-02-23 10:00:00,520.54,520.61,519.82,520.61,14886.0,511.3253,511.3941,510.618,511.3941,14886.0
2024-02-23 10:10:00,520.51,521.03,520.17,520.8,9832.0,511.2958,511.8066,510.9618,511.5807,9832.0
2024-02-23 10:20:00,521.34,521.61,520.85,520.85,13617.0,512.1111,512.3764,511.6298,511.6298,13617.0
2024-02-23 10:30:00,520.9,521.74,520.8,521.74,10268.0,511.6789,512.5041,511.5807,512.5041,10268.0
2024-02-23 10:40:00,521.82,522.0,521.33,521.53,8358.0,512.5826,512.7595,512.1013,512.2978,8358.0
2024-02-23 10:50:00,521.56,522.01,521.34,521.74,21178.0,512.3272,512.7693,512.1111,512.5041,21178.0
2024-02-23 11:00:00,521.78,521.85,520.34,520.64,6480.0,512.5433,512.6121,511.1288,511.4235,6480.0
2024-02-23 11:10:00,520.86,520.86,520.15,520.62,4341.0,511.6396,511.6396,510.9422,511.4039,4341.0
2024-02-23 11:20:00,520.67,521.42,520.58,521.34,6104.0,511.453,512.1897,511.3646,512.1111,6104.0
2024-02-23 11:30:00,521.37,521.61,520.87,521.6,29257.0,512.1406,512.3764,511.6495,512.3665,29257.0
2024-02-23 11:40:00,521.59,521.82,521.06,521.38,24376.0,512.3567,512.5826,511.8361,512.1504,24376.0
2024-02-23 11:50:00,521.28,521.71,521.2,521.4,7181.0,512.0522,512.4746,511.9736,512.1701,7181.0
2024-02-23 12:00:00,521.47,522.5,521.45,522.5,3042.0,512.2388,513.2506,512.2192,513.2506,3042.0
2024-02-23 12:10:00,522.56,523.13,522.39,523.13,16720.0,513.3095,513.8694,513.1425,513.8694,16720.0
2024-02-23 12:20:00,523.15,523.35,522.26,522.46,15211.0,513.8891,514.0856,513.0148,513.2113,15211.0
2024-02-23 12:30:00,522.33,522.88,521.87,522.88,7781.0,513.0836,513.6239,512.6318,513.6239,7781.0
2024-02-23 12:40:00,522.77,523.26,522.51,523.25,17834.0,513.5158,513.9971,513.2604,513.9873,17834.0
2024-02-23 12:50:00,523.31,523.31,522.96,523.14,2600.0,514.0463,514.0463,513.7025,513.8793,2600.0
2024-02-23 13:00:00,523.2,523.21,522.91,522.91,2399.0,513.9382,513.948,513.6533,513.6533,2399.0
2024-02-23 13:10:00,523.09,523.39,523.09,523.16,1350.0,513.8302,514.1248,513.8302,513.8989,1350.0
2024-02-23 13:20:00,523.43,523.59,523.31,523.46,2071.0,514.1641,514.3213,514.0463,514.1936,2071.0
2024-02-23 13:30:00,523.49,523.79,523.4,523.59,5400.0,514.2231,514.5178,514.1347,514.3213,5400.0
2024-02-23 13:40:00,523.62,523.63,523.17,523.31,3318.0,514.3508,514.3606,513.9087,514.0463,3318.0
2024-02-23 13:50:00,523.19,523.42,522.98,523.11,5351.0,513.9284,514.1543,513.7221,513.8498,5351.0
2024-02-23 14:00:00,523.0,523.14,522.63,522.71,5235.0,513.7417,513.8793,513.3783,513.4569,5235.0
2024-02-23 14:10:00,522.53,522.88,522.37,522.5,2722.0,513.2801,513.6239,513.1229,513.2506,2722.0
2024-02-23 14:20:00,522.52,522.53,521.8,522.09,3152.0,513.2702,513.2801,512.563,512.8479,3152.0
2024-02-23 14:30:00,521.98,522.33,521.98,522.14,3061.0,512.7398,513.0836,512.7398,512.897,3061.0
2024-02-23 14:40:00,521.93,522.15,521.83,522.05,2960.0,512.6907,512.9068,512.5925,512.8086,2960.0
2024-02-23 14:50:00,522.0,522.38,521.9,522.26,10996.0,512.7595,513.1327,512.6612,513.0148,10996.0
2024-02-23 15:00:00,522.36,522.49,521.89,522.04,8536.0,513.1131,513.2408,512.6514,512.7987,8536.0
2024-02-23 15:10:00,521.95,522.24,521.81,522.2,7422.0,512.7103,512.9952,512.5728,512.9559,7422.0
2024-02-23 15:20:00,522.08,522.38,521.93,521.99,9707.0,512.838,513.1327,512.6907,512.7496,9707.0
2024-02-23 15:30:00,522.09,522.3,521.8,522.18,3990.0,512.8479,513.0541,512.563,512.9363,3990.0
2024-02-23 15:40:00,522.19,522.47,522.03,522.47,11265.0,512.9461,513.2211,512.7889,513.2211,11265.0
2024-02-23 15:50:00,522.6,522.64,521.86,521.99,72186.0,513.3488,513.3881,512.6219,512.7496,72186.0
2024-02-26 09:30:00,520.9,522.01,520.14,521.69,28515.0,511.6789,512.7693,510.9324,512.4549,28515.0
2024-02-26 09:40:00,521.68,522.57,521.68,522.46,4923.0,512.4451,513.3194,512.4451,513.2113,4923.0
2024-02-26 09:50:00,522.75,524.15,522.68,524.14,71918.0,513.4962,514.8714,513.4274,514.8616,71918.0
2024-02-26 10:00:00,524.2,524.26,522.89,523.03,35642.0,514.9205,514.9794,513.6337,513.7712,35642.0
2024-02-26 10:10:00,523.04,523.23,521.8,522.11,26778.0,513.781,513.9677,512.563,512.8675,26778.0
2024-02-26 10:20:00,522.02,522.77,521.76,522.63,12346.0,512.7791,513.5158,512.5237,513.3783,12346.0
2024-02-26 10:30:00,522.74,522.91,522.42,522.54,9419.0,513.4864,513.6533,513.172,513.2899,9419.0
2024-02-26 10:40:00,522.52,522.75,521.93,522.01,14136.0,513.2702,513.4962,512.6907,512.7693,14136.0
2024-02-26 10:50:00,522.04,522.33,521.8,522.12,6885.0,512.7987,513.0836,512.563,512.8773,6885.0
2024-02-26 11:00:00,522.2,522.28,521.38,521.63,7434.0,512.9559,513.0345,512.1504,512.396,7434.0
2024-02-26 11:10:00,521.6,522.46,521.5,522.24,5696.0,512.3665,513.2113,512.2683,512.9952,5696.0
2024-02-26 11:20:00,522.25,522.25,521.52,521.88,2439.0,513.005,513.005,512.2879,512.6416,2439.0
2024-02-26 11:30:00,521.88,521.92,521.28,521.88,5866.0,512.6416,512.6809,512.0522,512.6416,5866.0
2024-02-26 11:40:00,521.94,522.09,521.71,522.06,2381.0,512.7005,512.8479,512.4746,512.8184,2381.0
2024-02-26 11:50:00,522.26,522.55,522.16,522.39,8109.0,513.0148,513.2997,512.9166,513.1425,8109.0
2024-02-26 12:00:00,522.29,522.29,522.01,522.15,2556.0,513.0443,513.0443,512.7693,512.9068,2556.0
2024-02-26 12:10:00,522.05,522.25,521.92,521.92,4968.0,512.8086,513.005,512.6809,512.6809,4968.0
2024-02-26 12:20:00,522.0,522.5,521.96,522.5,1709.0,512.7595,513.2506,512.7202,513.2506,1709.0
2024-02-26 12:30:00,522.37,522.38,521.98,522.18,1242.0,513.1229,513.1327,512.7398,512.9363,1242.0
2024-02-26 12:40:00,522.0,522.12,521.86,521.99,2469.0,512.7595,512.8773,512.6219,512.7496,2469.0
2024-02-26 12:50:00,522.14,522.14,521.67,522.14,4119.0,512.897,512.897,512.4353,512.897,4119.0
2024-02-26 13:00:00,522.16,522.16,521.67,521.79,2900.0,512.9166,512.9166,512.4353,512.5532,2900.0
2024-02-26 13:10:00,521.93,521.93,521.28,521.28,6250.0,512.6907,512.6907,512.0522,512.0522,6250.0
2024-02-26 13:20:00,521.19,521.2,520.31,520.34,22793.0,511.9638,511.9736,511.0994,511.1288,22793.0
2024-02-26 13:30:00,520.32,520.48,520.01,520.44,17143.0,511.1092,511.2664,510.8047,511.2271,17143.0
2024-02-26 13:40:00,520.51,520.9,520.51,520.75,4970.0,511.2958,511.6789,511.2958,511.5316,4970.0
2024-02-26 13:50:00,520.71,521.06,520.51,521.06,13096.0,511.4923,511.8361,511.2958,511.8361,13096.0
2024-02-26 14:00:00,521.07,521.32,521.0,521.08,7694.0,511.8459,512.0915,511.7772,511.8557,7694.0
2024-02-26 14:10:00,521.16,521.16,520.6,520.75,9350.0,511.9343,511.9343,511.3842,511.5316,9350.0
2024-02-26 14:20:00,520.78,521.33,520.74,521.33,1650.0,511.561,512.1013,511.5218,512.1013,1650.0
2024-02-26 14:30:00,521.48,521.7,520.98,521.31,10528.0,512.2487,512.4648,511.7575,512.0817,10528.0
2024-02-26 14:40:00,521.37,521.37,521.11,521.14,4422.0,512.1406,512.1406,511.8852,511.9147,4422.0
2024-02-26 14:50:00,521.31,521.6,521.28,521.53,4900.0,512.0817,512.3665,512.0522,512.2978,4900.0
2024-02-26 15:00:00,521.49,521.92,521.43,521.92,7743.0,512.2585,512.6809,512.1995,512.6809,7743.0
2024-02-26 15:10:00,521.9,522.45,521.8,521.93,4099.0,512.6612,513.2015,512.563,512.6907,4099.0
2024-02-26 15:20:00,521.88,522.34,521.74,522.23,11073.0,512.6416,513.0934,512.5041,512.9854,11073.0
2024-02-26 15:30:00,522.17,522.23,521.25,521.44,11884.0,512.9264,512.9854,512.0227,512.2094,11884.0
2024-02-26 15:40:00,521.5,522.28,521.35,522.22,18045.0,512.2683,513.0345,512.121,512.9756,18045.0
2024-02-26 15:50:00,522.36,522.36,521.38,521.42,67807.0,513.1131,513.1131,512.1504,512.1897,67807.0
2024-02-27 09:30:00,523.01,524.27,522.64,523.06,18368.0,513.7516,514.9893,513.3881,513.8007,18368.0
2024-02-27 09:40:00,522.79,523.38,522.54,522.74,16044.0,513.5355,514.115,513.2899,513.4864,16044.0
2024-02-27 09:50:00,522.82,523.35,522.38,523.35,21320.0,513.5649,514.0856,513.1327,514.0856,21320.0
2024-02-27 10:00:00,523.35,523.84,522.98,523.19,45458.0,514.0856,514.5669,513.7221,513.9284,45458.0
2024-02-27 10:10:00,523.12,523.54,522.93,523.49,12087.0,513.8596,514.2722,513.673,514.2231,12087.0
2024-02-27 10:20:00,523.49,523.73,522.95,523.72,13896.0,514.2231,514.4588,513.6926,514.449,13896.0
2024-02-27 10:30:00,523.71,523.95,523.4,523.4,7465.0,514.4392,514.6749,514.1347,514.1347,7465.0
2024-02-27 10:40:00,523.29,523.58,522.8,523.06,12246.0,514.0266,514.3115,513.5453,513.8007,12246.0
2024-02-27 10:50:00,523.07,523.47,522.97,523.37,4912.0,513.8105,514.2034,513.7123,514.1052,4912.0
2024-02-27 11:00:00,523.39,523.71,523.32,523.47,9337.0,514.1248,514.4392,514.0561,514.2034,9337.0
2024-02-27 11:10:00,523.37,523.5,523.08,523.3,11791.0,514.1052,514.2329,513.8203,514.0364,11791.0
2024-02-27 11:20:00,523.33,523.63,523.24,523.59,9405.0,514.0659,514.3606,513.9775,514.3213,9405.0
2024-02-27 11:30:00,523.49,523.84,523.31,523.6,3758.0,514.2231,514.5669,514.0463,514.3311,3758.0
2024-02-27 11:40:00,523.68,523.68,523.26,523.64,4236.0,514.4097,514.4097,513.9971,514.3704,4236.0
2024-02-27 11:50:00,523.7,524.05,523.62,523.88,16428.0,514.4294,514.7732,514.3508,514.6062,16428.0
2024-02-27 12:00:00,523.91,524.0,523.52,523.52,9435.0,514.6356,514.724,514.2525,514.2525,9435.0
2024-02-27 12:10:00,523.6,523.61,522.98,523.22,17366.0,514.3311,514.341,513.7221,513.9579,17366.0
2024-02-27 12:20:00,523.36,523.51,523.07,523.28,17703.0,514.0954,514.2427,513.8105,514.0168,17703.0
2024-02-27 12:30:00,523.27,523.63,523.02,523.08,7800.0,514.007,514.3606,513.7614,513.8203,7800.0
2024-02-27 12:40:00,522.97,523.4,522.97,523.1,5091.0,513.7123,514.1347,513.7123,513.84,5091.0
2024-02-27 12:50:00,523.16,523.25,522.58,522.6,7783.0,513.8989,513.9873,513.3292,513.3488,7783.0
2024-02-27 13:00:00,522.57,523.37,522.31,523.3,10194.0,513.3194,514.1052,513.064,514.0364,10194.0
2024-02-27 13:10:00,523.36,523.52,523.01,523.01,8380.0,514.0954,514.2525,513.7516,513.7516,8380.0
2024-02-27 13:20:00,522.95,523.35,522.86,522.92,12085.0,513.6926,514.0856,513.6042,513.6632,12085.0
2024-02-27 13:30:00,522.91,523.3,522.82,523.2,3700.0,513.6533,514.0364,513.5649,513.9382,3700.0
2024-02-27 13:40:00,523.2,523.26,522.9,523.18,4843.0,513.9382,513.9971,513.6435,513.9186,4843.0
2024-02-27 13:50:00,523.2,523.34,523.07,523.13,12703.0,513.9382,514.0757,513.8105,513.8694,12703.0
2024-02-27 14:00:00,523.15,523.15,522.68,522.92,8840.0,513.8891,513.8891,513.4274,513.6632,8840.0
2024-02-27 14:10:00,522.97,523.14,522.85,522.88,6556.0,513.7123,513.8793,513.5944,513.6239,6556.0
2024-02-27 14:20:00,522.86,522.92,522.47,522.8,6119.0,513.6042,513.6632,513.2211,513.5453,6119.0
2024-02-27 14:30:00,522.87,523.04,522.64,522.64,8589.0,513.6141,513.781,513.3881,513.3881,8589.0
2024-02-27 14:40:00,522.68,522.72,522.07,522.33,16917.0,513.4274,513.4667,512.8282,513.0836,16917.0
2024-02-27 14:50:00,522.27,522.73,522.05,522.73,7928.0,513.0247,513.4765,512.8086,513.4765,7928.0
2024-02-27 15:00:00,522.8,523.0,522.65,523.0,9305.0,513.5453,513.7417,513.3979,513.7417,9305.0
2024-02-27 15:10:00,523.1,523.2,522.9,523.0,19137.0,513.84,513.9382,513.6435,513.7417,19137.0
2024-02-27 15:20:00,522.99,523.47,522.91,523.38,8735.0,513.7319,514.2034,513.6533,514.115,8735.0
2024-02-27 15:30:00,523.38,523.38,523.04,523.32,17145.0,514.115,514.115,513.781,514.0561,17145.0
2024-02-27 15:40:00,523.3,523.78,523.24,523.77,17594.0,514.0364,514.5079,513.9775,514.4981,17594.0
2024-02-27 15:50:00,523.77,523.94,523.55,523.89,122932.0,514.4981,514.6651,514.282,514.616,122932.0
2024-02-28 09:30:00,520.47,522.36,520.12,522.16,35348.0,511.2565,513.1131,510.9127,512.9166,35348.0
2024-02-28 09:40:00,522.21,523.42,522.21,523.27,10576.0,512.9657,514.1543,512.9657,514.007,10576.0
2024-02-28 09:50:00,523.32,523.63,522.71,523.43,19742.0,514.0561,514.3606,513.4569,514.1641,19742.0
2024-02-28 10:00:00,523.26,524.04,522.79,524.03,28642.0,513.9971,514.7633,513.5355,514.7535,28642.0
2024-02-28 10:10:00,524.01,524.37,523.29,523.33,51150.0,514.7339,515.0875,514.0266,514.0659,51150.0
2024-02-28 10:20:00,523.26,523.53,523.04,523.32,17898.0,513.9971,514.2624,513.781,514.0561,17898.0
2024-02-28 10:30:00,523.32,524.5,523.32,524.14,5475.0,514.0561,515.2152,514.0561,514.8616,5475.0
2024-02-28 10:40:00,523.99,524.32,523.95,524.27,14538.0,514.7142,515.0384,514.6749,514.9893,14538.0
2024-02-28 10:50:00,524.44,524.59,524.21,524.55,19454.0,515.1563,515.3036,514.9303,515.2643,19454.0
2024-02-28 11:00:00,524.5,524.85,524.34,524.34,24007.0,515.2152,515.559,515.058,515.058,24007.0
2024-02-28 11:10:00,524.26,524.38,523.83,523.89,34705.0,514.9794,515.0973,514.5571,514.616,34705.0
2024-02-28 11:20:00,523.87,523.95,523.57,523.57,9003.0,514.5963,514.6749,514.3017,514.3017,9003.0
2024-02-28 11:30:00,524.01,524.22,523.54,524.22,10366.0,514.7339,514.9402,514.2722,514.9402,10366.0
2024-02-28 11:40:00,524.29,524.61,524.13,524.49,5678.0,515.0089,515.3232,514.8517,515.2054,5678.0
2024-02-28 11:50:00,524.53,524.78,524.37,524.42,11399.0,515.2447,515.4902,515.0875,515.1366,11399.0
2024-02-28 12:00:00,524.44,524.6,524.2,524.2,2635.0,515.1563,515.3134,514.9205,514.9205,2635.0
2024-02-28 12:10:00,524.24,524.54,524.07,524.08,3406.0,514.9598,515.2545,514.7928,514.8026,3406.0
2024-02-28 12:20:00,523.97,524.1,523.96,524.0,2555.0,514.6946,514.8223,514.6848,514.724,2555.0
2024-02-28 12:30:00,524.15,524.17,523.68,523.68,2521.0,514.8714,514.891,514.4097,514.4097,2521.0
2024-02-28 12:40:00,523.91,524.32,523.78,524.32,1311.0,514.6356,515.0384,514.5079,515.0384,1311.0
2024-02-28 12:50:00,524.33,524.64,524.33,524.49,2489.0,515.0482,515.3527,515.0482,515.2054,2489.0
2024-02-28 13:00:00,524.34,524.53,523.92,524.18,2720.0,515.058,515.2447,514.6455,514.9009,2720.0
2024-02-28 13:10:00,524.08,524.71,523.98,524.67,2988.0,514.8026,515.4215,514.7044,515.3822,2988.0
2024-02-28 13:20:00,524.63,525.11,524.63,525.1,3206.0,515.3429,515.8144,515.3429,515.8046,3206.0
2024-02-28 13:30:00,525.16,525.36,524.99,525.07,7765.0,515.8635,516.06,515.6965,515.7751,7765.0
2024-02-28 13:40:00,525.18,525.19,524.95,525.11,2664.0,515.8832,515.893,515.6572,515.8144,2664.0
2024-02-28 13:50:00,525.13,525.24,525.03,525.21,2417.0,515.834,515.9421,515.7358,515.9126,2417.0
2024-02-28 14:00:00,525.2,525.2,524.55,524.7,6836.0,515.9028,515.9028,515.2643,515.4117,6836.0
2024-02-28 14:10:00,524.63,524.67,523.71,524.6,29208.0,515.3429,515.3822,514.4392,515.3134,29208.0
2024-02-28 14:20:00,524.54,524.63,524.47,524.47,3110.0,515.2545,515.3429,515.1857,515.1857,3110.0
2024-02-28 14:30:00,524.23,524.33,523.86,524.09,5275.0,514.95,515.0482,514.5865,514.8125,5275.0
2024-02-28 14:40:00,524.01,524.3,523.94,524.14,4644.0,514.7339,515.0187,514.6651,514.8616,4644.0
2024-02-28 14:50:00,524.16,524.48,523.91,524.47,6828.0,514.8812,515.1956,514.6356,515.1857,6828.0
2024-02-28 15:00:00,524.45,524.76,524.07,524.21,10026.0,515.1661,515.4706,514.7928,514.9303,10026.0
2024-02-28 15:10:00,524.31,524.32,524.0,524.06,6352.0,515.0286,515.0384,514.724,514.783,6352.0
2024-02-28 15:20:00,524.22,524.22,523.95,524.17,9541.0,514.9402,514.9402,514.6749,514.891,9541.0
2024-02-28 15:30:00,524.08,524.18,523.8,523.91,6952.0,514.8026,514.9009,514.5276,514.6356,6952.0
2024-02-28 15:40:00,523.93,523.99,523.55,523.67,9460.0,514.6553,514.7142,514.282,514.3999,9460.0
2024-02-28 15:50:00,523.75,523.91,523.04,523.87,163783.0,514.4785,514.6356,513.781,514.5963,163783.0
2024-02-29 09:30:00,526.98,529.13,526.72,529.13,31732.0,517.6513,519.7632,517.3959,519.7632,31732.0
2024-02-29 09:40:00,528.86,529.35,528.52,529.06,17763.0,519.498,519.9793,519.164,519.6945,17763.0
2024-02-29 09:50:00,529.05,529.24,528.03,528.88,29586.0,519.6847,519.8713,518.6827,519.5177,29586.0
2024-02-29 10:00:00,528.91,529.53,528.4,528.4,40901.0,519.5471,520.1562,519.0462,519.0462,40901.0
2024-02-29 10:10:00,528.26,528.26,526.13,527.01,30679.0,518.9086,518.9086,516.8163,517.6808,30679.0
2024-02-29 10:20:00,527.15,527.59,526.39,527.53,10516.0,517.8183,518.2505,517.0717,518.1916,10516.0
2024-02-29 10:30:00,527.6,527.87,526.83,527.01,18571.0,518.2603,518.5255,517.504,517.6808,18571.0
2024-02-29 10:40:00,527.0,527.67,526.65,527.57,7335.0,517.6709,518.3291,517.3271,518.2309,7335.0
2024-02-29 10:50:00,527.64,527.65,526.83,527.22,4536.0,518.2996,518.3094,517.504,517.887,4536.0
2024-02-29 11:00:00,527.23,527.39,526.66,527.13,5700.0,517.8969,518.054,517.337,517.7986,5700.0
2024-02-29 11:10:00,527.31,527.49,527.08,527.28,3784.0,517.9755,518.1523,517.7495,517.946,3784.0
2024-02-29 11:20:00,527.36,527.37,526.44,526.44,5340.0,518.0246,518.0344,517.1209,517.1209,5340.0
2024-02-29 11:30:00,526.36,526.37,524.76,524.79,15358.0,517.0423,517.0521,515.4706,515.5001,15358.0
2024-02-29 11:40:00,524.64,525.9,524.26,525.9,8367.0,515.3527,516.5904,514.9794,516.5904,8367.0
2024-02-29 11:50:00,525.94,526.33,525.68,525.93,8022.0,516.6297,517.0128,516.3743,516.6199,8022.0
2024-02-29 12:00:00,526.01,526.57,525.7,525.86,17346.0,516.6985,517.2486,516.394,516.5511,17346.0
2024-02-29 12:10:00,526.05,526.08,525.69,525.98,4674.0,516.7378,516.7672,516.3841,516.669,4674.0
2024-02-29 12:20:00,525.92,526.18,525.51,525.51,14619.0,516.6101,516.8655,516.2073,516.2073,14619.0
2024-02-29 12:30:00,525.66,525.94,525.6,525.77,1752.0,516.3547,516.6297,516.2957,516.4627,1752.0
2024-02-29 12:40:00,525.89,526.51,525.89,526.33,5709.0,516.5806,517.1896,516.5806,517.0128,5709.0
2024-02-29 12:50:00,526.44,526.91,526.32,526.91,15733.0,517.1209,517.5825,517.003,517.5825,15733.0
2024-02-29 13:00:00,526.88,527.06,526.71,526.83,4072.0,517.5531,517.7299,517.3861,517.504,4072.0
2024-02-29 13:10:00,526.8,527.15,526.79,527.07,5158.0,517.4745,517.8183,517.4647,517.7397,5158.0
2024-02-29 13:20:00,527.02,527.23,526.6,527.1,6264.0,517.6906,517.8969,517.278,517.7692,6264.0
2024-02-29 13:30:00,527.26,527.26,527.1,527.18,2804.0,517.9263,517.9263,517.7692,517.8478,2804.0
2024-02-29 13:40:00,527.01,527.23,526.96,527.02,5239.0,517.6808,517.8969,517.6316,517.6906,5239.0
2024-02-29 13:50:00,527.13,527.49,527.13,527.49,6480.0,517.7986,518.1523,517.7986,518.1523,6480.0
2024-02-29 14:00:00,527.55,527.77,527.37,527.48,5658.0,518.2112,518.4273,518.0344,518.1424,5658.0
2024-02-29 14:10:00,527.55,527.67,527.09,527.57,31754.0,518.2112,518.3291,517.7593,518.2309,31754.0
2024-02-29 14:20:00,527.57,527.58,526.68,526.87,8978.0,518.2309,518.2407,517.3566,517.5432,8978.0
2024-02-29 14:30:00,526.85,527.23,526.79,527.17,5146.0,517.5236,517.8969,517.4647,517.8379,5146.0
2024-02-29 14:40:00,527.23,527.23,526.5,526.7,3832.0,517.8969,517.8969,517.1798,517.3763,3832.0
2024-02-29 14:50:00,526.52,526.95,526.43,526.95,2015.0,517.1994,517.6218,517.111,517.6218,2015.0
2024-02-29 15:00:00,527.01,527.15,526.93,527.0,6081.0,517.6808,517.8183,517.6022,517.6709,6081.0
2024-02-29 15:10:00,527.19,527.24,527.05,527.24,2325.0,517.8576,517.9067,517.7201,517.9067,2325.0
2024-02-29 15:20:00,527.15,527.36,527.12,527.29,9443.0,517.8183,518.0246,517.7888,517.9558,9443.0
2024-02-29 15:30:00,527.4,527.53,527.19,527.49,12207.0,518.0639,518.1916,517.8576,518.1523,12207.0
2024-02-29 15:40:00,527.66,528.26,527.62,527.96,21392.0,518.3193,518.9086,518.28,518.6139,21392.0
2024-02-29 15:50:00,528.03,529.02,527.48,527.57,361683.0,518.6827,519.6552,518.1424,518.2309,361683.0
2024-03-01 09:30:00,528.4,529.16,526.82,526.91,47867.0,519.0462,519.7927,517.4941,517.5825,47867.0
2024-03-01 09:40:00,526.86,526.94,526.04,526.63,24530.0,517.5334,517.612,516.7279,517.3075,24530.0
2024-03-01 09:50:00,526.59,527.4,526.43,527.28,29457.0,517.2682,518.0639,517.111,517.946,29457.0
2024-03-01 10:00:00,527.61,528.93,527.61,528.93,54502.0,518.2701,519.5668,518.2701,519.5668,54502.0
2024-03-01 10:10:00,528.89,530.37,528.85,530.1,32450.0,519.5275,520.9813,519.4882,520.7161,32450.0
2024-03-01 10:20:00,530.11,531.44,530.11,530.99,43426.0,520.7259,522.0323,520.7259,521.5903,43426.0
2024-03-01 10:30:00,531.29,531.32,529.86,530.11,52750.0,521.885,521.9145,520.4803,520.7259,52750.0
2024-03-01 10:40:00,530.08,531.55,530.02,531.32,32049.0,520.6964,522.1404,520.6375,521.9145,32049.0
2024-03-01 10:50:00,531.38,531.79,531.24,531.57,23539.0,521.9734,522.3761,521.8359,522.16,23539.0
2024-03-01 11:00:00,531.8,531.98,531.56,531.7,14826.0,522.386,522.5628,522.1502,522.2877,14826.0
2024-03-01 11:10:00,531.68,531.93,531.38,531.55,4471.0,522.2681,522.5137,521.9734,522.1404,4471.0
2024-03-01 11:20:00,531.82,531.85,530.78,530.78,8783.0,522.4056,522.4351,521.384,521.384,8783.0
2024-03-01 11:30:00,530.68,530.94,530.14,530.94,17934.0,521.2858,521.5412,520.7554,521.5412,17934.0
2024-03-01 11:40:00,531.14,531.15,530.71,530.98,10176.0,521.7377,521.7475,521.3153,521.5805,10176.0
2024-03-01 11:50:00,530.99,531.48,530.84,531.4,5932.0,521.5903,522.0716,521.443,521.9931,5932.0
2024-03-01 12:00:00,531.22,531.36,531.0,531.02,6949.0,521.8162,521.9538,521.6001,521.6198,6949.0
2024-03-01 12:10:00,531.04,531.4,531.04,531.32,4300.0,521.6394,521.9931,521.6394,521.9145,4300.0
2024-03-01 12:20:00,531.39,531.76,531.26,531.51,4616.0,521.9832,522.3467,521.8555,522.1011,4616.0
2024-03-01 12:30:00,531.52,531.83,531.45,531.53,5088.0,522.1109,522.4154,522.0422,522.1208,5088.0
2024-03-01 12:40:00,531.54,531.6,531.24,531.52,5642.0,522.1306,522.1895,521.8359,522.1109,5642.0
2024-03-01 12:50:00,531.57,531.69,531.18,531.31,8437.0,522.16,522.2779,521.7769,521.9046,8437.0
2024-03-01 13:00:00,531.21,531.27,530.95,531.04,8558.0,521.8064,521.8654,521.551,521.6394,8558.0
2024-03-01 13:10:00,531.25,531.31,530.77,530.86,5980.0,521.8457,521.9046,521.3742,521.4626,5980.0
2024-03-01 13:20:00,530.7,531.11,530.69,530.87,10720.0,521.3054,521.7082,521.2956,521.4724,10720.0
2024-03-01 13:30:00,530.87,530.96,530.73,530.81,3979.0,521.4724,521.5608,521.3349,521.4135,3979.0
2024-03-01 13:40:00,530.9,531.12,530.8,530.96,3968.0,521.5019,521.718,521.4037,521.5608,3968.0
2024-03-01 13:50:00,530.9,531.63,530.85,531.63,7528.0,521.5019,522.219,521.4528,522.219,7528.0
2024-03-01 14:00:00,531.67,532.07,531.67,531.84,7490.0,522.2583,522.6512,522.2583,522.4253,7490.0
2024-03-01 14:10:00,531.82,531.94,531.51,531.51,10663.0,522.4056,522.5235,522.1011,522.1011,10663.0
2024-03-01 14:20:00,531.55,531.84,531.15,531.84,13271.0,522.1404,522.4253,521.7475,522.4253,13271.0
2024-03-01 14:30:00,531.93,531.93,531.49,531.54,4434.0,522.5137,522.5137,522.0815,522.1306,4434.0
2024-03-01 14:40:00,531.47,531.67,531.39,531.46,8114.0,522.0618,522.2583,521.9832,522.052,8114.0
2024-03-01 14:50:00,531.44,531.94,531.43,531.88,5452.0,522.0323,522.5235,522.0225,522.4646,5452.0
2024-03-01 15:00:00,531.88,531.88,530.96,531.1,11720.0,522.4646,522.4646,521.5608,521.6984,11720.0
2024-03-01 15:10:00,531.01,531.18,530.77,530.94,5801.0,521.61,521.7769,521.3742,521.5412,5801.0
2024-03-01 15:20:00,531.29,531.47,530.92,531.47,21879.0,521.885,522.0618,521.5215,522.0618,21879.0
2024-03-01 15:30:00,531.53,531.57,531.2,531.32,16944.0,522.1208,522.16,521.7966,521.9145,16944.0
2024-03-01 15:40:00,531.28,531.55,531.06,531.48,21527.0,521.8752,522.1404,521.6591,522.0716,21527.0
2024-03-01 15:50:00,531.46,531.9,531.04,531.75,135173.0,522.052,522.4842,521.6394,522.3369,135173.0
2024-03-04 09:30:00,537.22,537.22,534.75,536.5,152401.0,527.71,527.71,525.2837,527.0028,152401.0
2024-03-04 09:40:00,536.58,537.43,536.27,536.98,106708.0,527.0814,527.9163,526.7768,527.4743,106708.0
2024-03-04 09:50:00,536.97,537.9,536.54,537.6,52027.0,527.4645,528.378,527.0421,528.0833,52027.0
2024-03-04 10:00:00,537.4,537.46,536.35,536.43,17743.0,527.8868,527.9458,526.8554,526.934,17743.0
2024-03-04 10:10:00,536.36,536.42,535.22,535.31,22561.0,526.8652,526.9242,525.7454,525.8338,22561.0
2024-03-04 10:20:00,535.37,536.0,534.88,535.79,23185.0,525.8928,526.5116,525.4114,526.3053,23185.0
2024-03-04 10:30:00,535.89,536.17,535.59,535.92,24407.0,526.4036,526.6786,526.1089,526.433,24407.0
2024-03-04 10:40:00,535.91,536.52,535.89,536.16,32130.0,526.4232,527.0224,526.4036,526.6688,32130.0
2024-03-04 10:50:00,536.26,536.54,536.1,536.34,7164.0,526.767,527.0421,526.6099,526.8456,7164.0
2024-03-04 11:00:00,536.45,537.29,536.33,537.29,5421.0,526.9537,527.7788,526.8358,527.7788,5421.0
2024-03-04 11:10:00,537.55,537.66,537.21,537.65,8954.0,528.0342,528.1422,527.7002,528.1324,8954.0
2024-03-04 11:20:00,537.5,537.59,537.11,537.4,15050.0,527.9851,528.0735,527.602,527.8868,15050.0
2024-03-04 11:30:00,537.42,537.7,537.2,537.48,13423.0,527.9065,528.1815,527.6904,527.9654,13423.0
2024-03-04 11:40:00,537.61,537.87,537.59,537.83,3690.0,528.0931,528.3485,528.0735,528.3092,3690.0
2024-03-04 11:50:00,537.74,538.25,537.68,538.21,12776.0,528.2208,528.7218,528.1619,528.6825,12776.0
2024-03-04 12:00:00,538.25,538.26,537.72,537.86,5716.0,528.7218,528.7316,528.2012,528.3387,5716.0
2024-03-04 12:10:00,537.88,537.99,537.61,537.67,3100.0,528.3583,528.4664,528.0931,528.1521,3100.0
2024-03-04 12:20:00,537.76,537.97,537.71,537.89,6791.0,528.2405,528.4467,528.1914,528.3682,6791.0
2024-03-04 12:30:00,538.0,538.0,537.63,537.63,1650.0,528.4762,528.4762,528.1128,528.1128,1650.0
2024-03-04 12:40:00,537.66,537.86,537.61,537.68,9318.0,528.1422,528.3387,528.0931,528.1619,9318.0
2024-03-04 12:50:00,537.67,537.81,537.34,537.57,16836.0,528.1521,528.2896,527.8279,528.0538,16836.0
2024-03-04 13:00:00,537.52,538.04,537.52,537.94,6978.0,528.0047,528.5155,528.0047,528.4173,6978.0
2024-03-04 13:10:00,537.77,537.83,537.4,537.4,7627.0,528.2503,528.3092,527.8868,527.8868,7627.0
2024-03-04 13:20:00,537.38,537.46,537.04,537.46,10615.0,527.8672,527.9458,527.5332,527.9458,10615.0
2024-03-04 13:30:00,537.37,537.67,537.37,537.43,7899.0,527.8574,528.1521,527.8574,527.9163,7899.0
2024-03-04 13:40:00,537.39,537.57,537.34,537.34,6328.0,527.877,528.0538,527.8279,527.8279,6328.0
2024-03-04 13:50:00,537.38,537.39,537.03,537.13,8678.0,527.8672,527.877,527.5234,527.6216,8678.0
2024-03-04 14:00:00,537.13,537.42,536.99,537.36,9793.0,527.6216,527.9065,527.4841,527.8475,9793.0
2024-03-04 14:10:00,537.41,537.54,537.14,537.23,8383.0,527.8967,528.0244,527.6314,527.7198,8383.0
2024-03-04 14:20:00,537.1,537.11,536.76,537.07,23190.0,527.5921,527.602,527.2582,527.5627,23190.0
2024-03-04 14:30:00,537.05,538.0,536.94,538.0,50539.0,527.543,528.4762,527.435,528.4762,50539.0
2024-03-04 14:40:00,538.02,538.07,537.44,537.67,27647.0,528.4959,528.545,527.9261,528.1521,27647.0
2024-03-04 14:50:00,537.69,537.83,537.53,537.56,17137.0,528.1717,528.3092,528.0145,528.044,17137.0
2024-03-04 15:00:00,537.51,537.63,537.34,537.61,12173.0,527.9949,528.1128,527.8279,528.0931,12173.0
2024-03-04 15:10:00,537.59,537.66,537.25,537.34,25061.0,528.0735,528.1422,527.7395,527.8279,25061.0
2024-03-04 15:20:00,537.33,537.33,536.68,536.76,27054.0,527.8181,527.8181,527.1796,527.2582,27054.0
2024-03-04 15:30:00,536.73,536.78,535.68,536.38,50643.0,527.2287,527.2778,526.1973,526.8849,50643.0
2024-03-04 15:40:00,536.39,536.57,534.98,535.21,100338.0,526.8947,527.0715,525.5097,525.7356,100338.0
2024-03-04 15:50:00,535.2,535.77,535.08,535.42,209364.0,525.7258,526.2857,525.6079,525.9419,209364.0
2024-03-05 09:30:00,532.98,534.5,532.5,534.5,44294.0,523.5451,525.0382,523.0736,525.0382,44294.0
2024-03-05 09:40:00,534.55,535.57,534.43,534.94,50542.0,525.0873,526.0892,524.9694,525.4704,50542.0
2024-03-05 09:50:00,534.87,535.56,534.87,535.38,36519.0,525.4016,526.0794,525.4016,525.9026,36519.0
2024-03-05 10:00:00,535.52,536.81,535.3,535.3,36925.0,526.0401,527.3073,525.824,525.824,36925.0
2024-03-05 10:10:00,535.28,535.66,533.94,534.15,51180.0,525.8044,526.1776,524.4881,524.6944,51180.0
2024-03-05 10:20:00,534.1,534.4,533.59,534.39,15540.0,524.6453,524.9399,524.1443,524.9301,15540.0
2024-03-05 10:30:00,534.31,534.31,533.5,533.98,14119.0,524.8515,524.8515,524.0559,524.5274,14119.0
2024-03-05 10:40:00,534.02,534.7,533.99,534.27,11694.0,524.5667,525.2346,524.5372,524.8122,11694.0
2024-03-05 10:50:00,534.28,534.75,534.21,534.49,2200.0,524.8221,525.2837,524.7533,525.0284,2200.0
2024-03-05 11:00:00,534.64,534.81,534.2,534.81,5150.0,525.1757,525.3427,524.7435,525.3427,5150.0
2024-03-05 11:10:00,534.67,534.67,533.66,533.86,3585.0,525.2052,525.2052,524.213,524.4095,3585.0
2024-03-05 11:20:00,533.79,534.4,533.52,534.36,4876.0,524.3407,524.9399,524.0755,524.9007,4876.0
2024-03-05 11:30:00,534.43,534.99,534.43,534.77,3763.0,524.9694,525.5195,524.9694,525.3034,3763.0
2024-03-05 11:40:00,534.88,534.88,533.97,534.5,17961.0,525.4114,525.4114,524.5176,525.0382,17961.0
2024-03-05 11:50:00,534.62,534.99,534.2,534.98,9746.0,525.1561,525.5195,524.7435,525.5097,9746.0
2024-03-05 12:00:00,535.08,535.29,535.0,535.29,7347.0,525.6079,525.8142,525.5293,525.8142,7347.0
2024-03-05 12:10:00,535.23,535.81,535.22,535.71,15514.0,525.7553,526.325,525.7454,526.2268,15514.0
2024-03-05 12:20:00,535.68,536.26,535.61,536.21,17104.0,526.1973,526.767,526.1285,526.7179,17104.0
2024-03-05 12:30:00,536.1,536.1,535.66,535.8,8257.0,526.6099,526.6099,526.1776,526.3152,8257.0
2024-03-05 12:40:00,535.73,536.41,535.55,536.3,8134.0,526.2464,526.9144,526.0696,526.8063,8134.0
2024-03-05 12:50:00,536.03,536.29,535.79,536.17,11030.0,526.5411,526.7965,526.3053,526.6786,11030.0
2024-03-05 13:00:00,536.07,536.44,535.79,536.44,5784.0,526.5804,526.9438,526.3053,526.9438,5784.0
2024-03-05 13:10:00,536.21,536.26,535.63,535.68,7458.0,526.7179,526.767,526.1482,526.1973,7458.0
2024-03-05 13:20:00,535.68,536.18,535.68,536.15,6122.0,526.1973,526.6884,526.1973,526.659,6122.0
2024-03-05 13:30:00,536.21,536.51,535.74,535.98,7417.0,526.7179,527.0126,526.2562,526.492,7417.0
2024-03-05 13:40:00,535.88,535.94,535.22,535.22,9558.0,526.3937,526.4527,525.7454,525.7454,9558.0
2024-03-05 13:50:00,535.11,535.32,534.85,535.07,13931.0,525.6374,525.8437,525.382,525.5981,13931.0
2024-03-05 14:00:00,534.95,535.49,534.9,535.49,13658.0,525.4802,526.0106,525.4311,526.0106,13658.0
2024-03-05 14:10:00,535.39,535.58,535.32,535.32,3992.0,525.9124,526.0991,525.8437,525.8437,3992.0
2024-03-05 14:20:00,535.34,535.6,535.33,535.5,2297.0,525.8633,526.1187,525.8535,526.0205,2297.0
2024-03-05 14:30:00,535.42,535.42,534.5,534.8,11887.0,525.9419,525.9419,525.0382,525.3329,11887.0
2024-03-05 14:40:00,534.79,534.83,533.49,533.49,8749.0,525.323,525.3623,524.0461,524.0461,8749.0
2024-03-05 14:50:00,533.53,533.74,532.93,533.07,11248.0,524.0853,524.2916,523.496,523.6335,11248.0
2024-03-05 15:00:00,533.05,533.13,532.56,532.8,6931.0,523.6138,523.6924,523.1325,523.3683,6931.0
2024-03-05 15:10:00,533.02,533.04,531.95,532.2,11962.0,523.5844,523.604,522.5333,522.7789,11962.0
2024-03-05 15:20:00,532.28,532.28,531.64,531.76,28589.0,522.8575,522.8575,522.2288,522.3467,28589.0
2024-03-05 15:30:00,531.56,532.75,531.52,532.52,7033.0,522.1502,523.3192,522.1109,523.0932,7033.0
2024-03-05 15:40:00,532.6,533.23,532.36,533.14,39344.0,523.1718,523.7907,522.9361,523.7022,39344.0
2024-03-05 15:50:00,533.27,534.24,533.03,533.95,87319.0,523.8299,524.7828,523.5942,524.4979,87319.0
2024-03-06 09:30:00,538.28,538.46,536.34,536.34,42516.0,528.7513,528.9281,526.8456,526.8456,42516.0
2024-03-06 09:40:00,536.41,536.81,535.83,536.81,47451.0,526.9144,527.3073,526.3446,527.3073,47451.0
2024-03-06 09:50:00,536.54,536.96,536.34,536.74,29319.0,527.0421,527.4546,526.8456,527.2385,29319.0
2024-03-06 10:00:00,536.69,536.71,535.43,535.7,21463.0,527.1894,527.2091,525.9517,526.2169,21463.0
2024-03-06 10:10:00,536.2,537.39,536.2,537.23,7047.0,526.7081,527.877,526.7081,527.7198,7047.0
2024-03-06 10:20:00,537.34,537.34,536.47,536.82,16035.0,527.8279,527.8279,526.9733,527.3171,16035.0
2024-03-06 10:30:00,536.85,537.34,536.38,537.2,14114.0,527.3466,527.8279,526.8849,527.6904,14114.0
2024-03-06 10:40:00,537.22,537.47,537.03,537.3,7947.0,527.71,527.9556,527.5234,527.7886,7947.0
2024-03-06 10:50:00,537.1,537.98,537.1,537.91,7964.0,527.5921,528.4566,527.5921,528.3878,7964.0
2024-03-06 11:00:00,537.98,538.27,537.75,538.15,16877.0,528.4566,528.7414,528.2306,528.6236,16877.0
2024-03-06 11:10:00,538.19,538.58,538.12,538.49,9140.0,528.6629,529.0459,528.5941,528.9575,9140.0
2024-03-06 11:20:00,538.45,538.71,538.11,538.71,9105.0,528.9183,529.1736,528.5843,529.1736,9105.0
2024-03-06 11:30:00,538.78,538.78,537.75,538.54,13867.0,529.2424,529.2424,528.2306,529.0067,13867.0
2024-03-06 11:40:00,538.55,538.89,538.53,538.88,4277.0,529.0165,529.3505,528.9968,529.3406,4277.0
2024-03-06 11:50:00,539.02,539.27,537.88,537.93,10916.0,529.4782,529.7237,528.3583,528.4075,10916.0
2024-03-06 12:00:00,537.99,538.29,537.77,538.04,11403.0,528.4664,528.7611,528.2503,528.5155,11403.0
2024-03-06 12:10:00,538.16,538.81,538.05,538.81,4529.0,528.6334,529.2719,528.5253,529.2719,4529.0
2024-03-06 12:20:00,538.75,539.0,538.65,538.69,6024.0,529.2129,529.4585,529.1147,529.154,6024.0
2024-03-06 12:30:00,538.69,539.1,538.64,538.98,4038.0,529.154,529.5567,529.1049,529.4389,4038.0
2024-03-06 12:40:00,538.94,538.99,538.57,538.62,4900.0,529.3996,529.4487,529.0361,529.0852,4900.0
2024-03-06 12:50:00,538.78,538.84,538.36,538.51,13641.0,529.2424,529.3013,528.8298,528.9772,13641.0
2024-03-06 13:00:00,538.52,538.67,538.14,538.29,5450.0,528.987,529.1344,528.6137,528.7611,5450.0
2024-03-06 13:10:00,538.27,538.52,538.18,538.52,4647.0,528.7414,528.987,528.653,528.987,4647.0
2024-03-06 13:20:00,538.55,538.86,538.53,538.79,8454.0,529.0165,529.321,528.9968,529.2522,8454.0
2024-03-06 13:30:00,538.76,538.76,536.03,536.73,29116.0,529.2228,529.2228,526.5411,527.2287,29116.0
2024-03-06 13:40:00,537.21,537.65,535.6,535.6,24355.0,527.7002,528.1324,526.1187,526.1187,24355.0
2024-03-06 13:50:00,535.55,536.75,535.34,536.69,55195.0,526.0696,527.2483,525.8633,527.1894,55195.0
2024-03-06 14:00:00,536.53,537.47,535.69,537.4,31419.0,527.0322,527.9556,526.2071,527.8868,31419.0
2024-03-06 14:10:00,537.34,537.34,535.27,536.12,58649.0,527.8279,527.8279,525.7945,526.6295,58649.0
2024-03-06 14:20:00,536.13,537.66,536.13,537.52,23777.0,526.6393,528.1422,526.6393,528.0047,23777.0
2024-03-06 14:30:00,537.79,537.88,537.05,537.48,37153.0,528.2699,528.3583,527.543,527.9654,37153.0
2024-03-06 14:40:00,537.42,538.03,537.0,537.32,29616.0,527.9065,528.5057,527.4939,527.8083,29616.0
2024-03-06 14:50:00,537.49,538.38,537.49,538.18,23576.0,527.9752,528.8495,527.9752,528.653,23576.0
2024-03-06 15:00:00,538.12,538.24,537.49,537.78,18167.0,528.5941,528.712,527.9752,528.2601,18167.0
2024-03-06 15:10:00,537.75,538.03,536.87,537.42,14950.0,528.2306,528.5057,527.3662,527.9065,14950.0
2024-03-06 15:20:00,537.27,537.35,536.69,537.24,8024.0,527.7591,527.8377,527.1894,527.7297,8024.0
2024-03-06 15:30:00,537.37,537.41,535.97,536.79,26747.0,527.8574,527.8967,526.4822,527.2876,26747.0
2024-03-06 15:40:00,536.91,537.83,536.9,537.65,15941.0,527.4055,528.3092,527.3957,528.1324,15941.0
2024-03-06 15:50:00,537.58,537.72,536.7,537.3,130062.0,528.0637,528.2012,527.1992,527.7886,130062.0
2024-03-07 09:30:00,540.58,542.82,540.43,542.07,30226.0,531.0105,533.2109,530.8632,532.4742,30226.0
2024-03-07 09:40:00,542.51,542.96,541.43,541.85,39540.0,532.9064,533.3484,531.8455,532.2581,39540.0
2024-03-07 09:50:00,541.86,542.57,541.6,542.52,15560.0,532.2679,532.9653,532.0125,532.9162,15560.0
2024-03-07 10:00:00,542.5,542.7,541.1,541.52,17786.0,532.8966,533.093,531.5213,531.9339,17786.0
2024-03-07 10:10:00,541.43,542.57,541.42,542.22,27922.0,531.8455,532.9653,531.8357,532.6215,27922.0
2024-03-07 10:20:00,542.22,542.73,541.97,542.52,11771.0,532.6215,533.1225,532.3759,532.9162,11771.0
2024-03-07 10:30:00,542.79,542.87,542.26,542.58,22591.0,533.1814,533.26,532.6608,532.9751,22591.0
2024-03-07 10:40:00,542.65,543.23,542.65,543.19,15670.0,533.0439,533.6136,533.0439,533.5743,15670.0
2024-03-07 10:50:00,543.11,543.14,542.52,542.57,5742.0,533.4958,533.5252,532.9162,532.9653,5742.0
2024-03-07 11:00:00,542.6,542.6,541.89,541.9,5514.0,532.9948,532.9948,532.2974,532.3072,5514.0
2024-03-07 11:10:00,541.72,541.79,541.46,541.77,1557.0,532.1304,532.1991,531.875,532.1795,1557.0
2024-03-07 11:20:00,541.69,542.13,541.34,541.96,17618.0,532.1009,532.5331,531.7571,532.3661,17618.0
2024-03-07 11:30:00,541.87,541.87,540.85,541.57,7660.0,532.2777,532.2777,531.2758,531.983,7660.0
2024-03-07 11:40:00,541.57,541.63,541.34,541.61,6047.0,531.983,532.042,531.7571,532.0223,6047.0
2024-03-07 11:50:00,541.57,542.21,541.57,542.19,4010.0,531.983,532.6117,531.983,532.592,4010.0
2024-03-07 12:00:00,542.26,542.26,541.8,541.84,6316.0,532.6608,532.6608,532.2089,532.2482,6316.0
2024-03-07 12:10:00,542.03,542.28,541.89,542.25,4244.0,532.4349,532.6805,532.2974,532.651,4244.0
2024-03-07 12:20:00,542.36,542.47,542.05,542.26,6782.0,532.759,532.8671,532.4545,532.6608,6782.0
2024-03-07 12:30:00,542.2,542.25,541.81,542.09,3987.0,532.6019,532.651,532.2188,532.4938,3987.0
2024-03-07 12:40:00,542.01,542.03,541.81,541.9,5369.0,532.4152,532.4349,532.2188,532.3072,5369.0
2024-03-07 12:50:00,541.79,542.34,541.79,542.26,10124.0,532.1991,532.7394,532.1991,532.6608,10124.0
2024-03-07 13:00:00,542.27,542.6,542.16,542.5,4480.0,532.6706,532.9948,532.5626,532.8966,4480.0
2024-03-07 13:10:00,542.57,542.7,542.4,542.59,6450.0,532.9653,533.093,532.7983,532.985,6450.0
2024-03-07 13:20:00,542.62,542.76,542.51,542.75,3386.0,533.0144,533.152,532.9064,533.1421,3386.0
2024-03-07 13:30:00,542.77,542.84,542.41,542.58,15691.0,533.1618,533.2305,532.8082,532.9751,15691.0
2024-03-07 13:40:00,542.4,542.96,542.34,542.84,22993.0,532.7983,533.3484,532.7394,533.2305,22993.0
2024-03-07 13:50:00,542.87,543.14,542.74,543.0,13575.0,533.26,533.5252,533.1323,533.3877,13575.0
2024-03-07 14:00:00,542.89,543.06,542.55,542.55,11501.0,533.2797,533.4466,532.9457,532.9457,11501.0
2024-03-07 14:10:00,542.55,542.92,542.54,542.56,2699.0,532.9457,533.3091,532.9358,532.9555,2699.0
2024-03-07 14:20:00,542.69,542.77,542.34,542.35,16681.0,533.0832,533.1618,532.7394,532.7492,16681.0
2024-03-07 14:30:00,542.29,542.45,542.2,542.45,14304.0,532.6903,532.8474,532.6019,532.8474,14304.0
2024-03-07 14:40:00,542.51,542.52,542.26,542.41,5730.0,532.9064,532.9162,532.6608,532.8082,5730.0
2024-03-07 14:50:00,542.4,542.7,542.18,542.41,13509.0,532.7983,533.093,532.5822,532.8082,13509.0
2024-03-07 15:00:00,542.31,542.31,541.7,542.15,50118.0,532.7099,532.7099,532.1107,532.5528,50118.0
2024-03-07 15:10:00,542.17,542.46,542.01,542.15,12613.0,532.5724,532.8573,532.4152,532.5528,12613.0
2024-03-07 15:20:00,542.16,542.26,541.97,542.15,8759.0,532.5626,532.6608,532.3759,532.5528,8759.0
2024-03-07 15:30:00,542.07,542.47,542.07,542.38,2624.0,532.4742,532.8671,532.4742,532.7787,2624.0
2024-03-07 15:40:00,542.47,542.73,542.18,542.2,18674.0,532.8671,533.1225,532.5822,532.6019,18674.0
2024-03-07 15:50:00,542.21,543.06,542.09,542.5,109411.0,532.6117,533.4466,532.4938,532.8966,109411.0
2024-03-08 09:30:00,545.22,546.39,544.86,546.18,53621.0,535.5684,536.7177,535.2148,536.5114,53621.0
2024-03-08 09:40:00,546.3,547.46,546.17,546.6,25055.0,536.6293,537.7688,536.5016,536.924,25055.0
2024-03-08 09:50:00,546.73,546.79,545.97,546.5,36976.0,537.0517,537.1106,536.3051,536.8257,36976.0
2024-03-08 10:00:00,546.53,546.89,546.19,546.61,41880.0,536.8552,537.2088,536.5212,536.9338,41880.0
2024-03-08 10:10:00,546.64,546.64,545.89,546.1,8311.0,536.9633,536.9633,536.2265,536.4328,8311.0
2024-03-08 10:20:00,545.96,546.1,545.41,545.55,11320.0,536.2953,536.4328,535.755,535.8926,11320.0
2024-03-08 10:30:00,545.32,545.5,544.61,545.35,17999.0,535.6666,535.8435,534.9692,535.6961,17999.0
2024-03-08 10:40:00,545.56,546.08,544.9,546.08,13078.0,535.9024,536.4132,535.2541,536.4132,13078.0
2024-03-08 10:50:00,545.74,546.31,545.69,546.29,11068.0,536.0792,536.6391,536.0301,536.6195,11068.0
2024-03-08 11:00:00,545.9,545.9,544.27,544.28,27132.0,536.2364,536.2364,534.6352,534.645,27132.0
2024-03-08 11:10:00,544.18,544.63,543.81,543.92,12465.0,534.5468,534.9889,534.1834,534.2914,12465.0
2024-03-08 11:20:00,544.02,544.22,542.56,542.62,18335.0,534.3896,534.5861,532.9555,533.0144,18335.0
2024-03-08 11:30:00,542.56,543.39,541.88,543.19,39672.0,532.9555,533.7708,532.2875,533.5743,39672.0
2024-03-08 11:40:00,543.3,543.38,542.43,542.87,35495.0,533.6824,533.761,532.8278,533.26,35495.0
2024-03-08 11:50:00,542.81,543.61,542.07,542.17,22881.0,533.2011,533.9869,532.4742,532.5724,22881.0
2024-03-08 12:00:00,542.12,543.15,541.82,542.14,10579.0,532.5233,533.5351,532.2286,532.5429,10579.0
2024-03-08 12:10:00,541.83,542.5,541.83,542.06,19941.0,532.2384,532.8966,532.2384,532.4643,19941.0
2024-03-08 12:20:00,541.98,542.39,541.61,542.27,22843.0,532.3858,532.7885,532.0223,532.6706,22843.0
2024-03-08 12:30:00,542.32,542.6,542.11,542.57,7950.0,532.7197,532.9948,532.5135,532.9653,7950.0
2024-03-08 12:40:00,542.78,542.78,541.77,541.89,6150.0,533.1716,533.1716,532.1795,532.2974,6150.0
2024-03-08 12:50:00,541.79,541.87,540.63,541.13,10745.0,532.1991,532.2777,531.0597,531.5508,10745.0
2024-03-08 13:00:00,540.79,540.82,540.15,540.82,11644.0,531.2168,531.2463,530.5882,531.2463,11644.0
2024-03-08 13:10:00,540.78,541.03,540.61,540.71,5640.0,531.207,531.4526,531.04,531.1382,5640.0
2024-03-08 13:20:00,540.75,540.75,540.2,540.2,11434.0,531.1775,531.1775,530.6373,530.6373,11434.0
2024-03-08 13:30:00,540.14,540.23,538.81,538.81,35807.0,530.5783,530.6667,529.2719,529.2719,35807.0
2024-03-08 13:40:00,538.74,538.8,538.29,538.59,18522.0,529.2031,529.2621,528.7611,529.0558,18522.0
2024-03-08 13:50:00,538.53,539.14,538.51,538.94,6536.0,528.9968,529.596,528.9772,529.3996,6536.0
2024-03-08 14:00:00,539.03,540.15,539.03,540.07,6162.0,529.488,530.5882,529.488,530.5096,6162.0
2024-03-08 14:10:00,540.1,540.76,539.96,540.47,4693.0,530.539,531.1874,530.4015,530.9025,4693.0
2024-03-08 14:20:00,540.8,541.09,540.56,541.03,3575.0,531.2267,531.5115,530.9909,531.4526,3575.0
2024-03-08 14:30:00,541.07,541.5,540.99,541.05,8506.0,531.4919,531.9143,531.4133,531.4722,8506.0
2024-03-08 14:40:00,541.07,541.67,540.99,541.61,17969.0,531.4919,532.0812,531.4133,532.0223,17969.0
2024-03-08 14:50:00,541.71,541.99,541.2,541.34,28252.0,532.1205,532.3956,531.6196,531.7571,28252.0
2024-03-08 15:00:00,541.37,541.85,540.84,540.85,8080.0,531.7866,532.2581,531.2659,531.2758,8080.0
2024-03-08 15:10:00,540.68,540.7,540.05,540.49,8577.0,531.1088,531.1284,530.4899,530.9221,8577.0
2024-03-08 15:20:00,540.45,540.92,539.59,539.76,13579.0,530.8828,531.3445,530.0381,530.2051,13579.0
2024-03-08 15:30:00,539.66,540.34,539.52,539.73,17369.0,530.1068,530.7748,529.9693,530.1756,17369.0
2024-03-08 15:40:00,539.71,540.41,539.71,540.05,12215.0,530.1559,530.8436,530.1559,530.4899,12215.0
2024-03-08 15:50:00,540.14,540.52,539.5,539.55,64407.0,530.5783,530.9516,529.9497,529.9988,64407.0
2024-03-11 09:30:00,538.2,539.56,537.56,537.57,27860.0,528.6727,530.0086,528.044,528.0538,27860.0
2024-03-11 09:40:00,537.46,537.46,535.94,536.32,33913.0,527.9458,527.9458,526.4527,526.826,33913.0
2024-03-11 09:50:00,536.41,536.67,535.49,535.49,11420.0,526.9144,527.1698,526.0106,526.0106,11420.0
2024-03-11 10:00:00,535.0,535.02,534.22,534.67,9452.0,525.5293,525.549,524.7631,525.2052,9452.0
2024-03-11 10:10:00,534.67,534.99,534.24,534.87,8300.0,525.2052,525.5195,524.7828,525.4016,8300.0
2024-03-11 10:20:00,535.15,535.2,534.42,534.86,6160.0,525.6767,525.7258,524.9596,525.3918,6160.0
2024-03-11 10:30:00,534.78,535.77,534.78,535.16,6090.0,525.3132,526.2857,525.3132,525.6865,6090.0
2024-03-11 10:40:00,535.28,536.03,534.88,536.03,14566.0,525.8044,526.5411,525.4114,526.5411,14566.0
2024-03-11 10:50:00,536.14,536.7,535.76,536.69,5454.0,526.6491,527.1992,526.2759,527.1894,5454.0
2024-03-11 11:00:00,536.75,536.93,536.57,536.76,10305.0,527.2483,527.4252,527.0715,527.2582,10305.0
2024-03-11 11:10:00,536.68,536.68,535.8,536.17,14589.0,527.1796,527.1796,526.3152,526.6786,14589.0
2024-03-11 11:20:00,536.12,536.15,535.57,535.62,34078.0,526.6295,526.659,526.0892,526.1383,34078.0
2024-03-11 11:30:00,535.37,536.0,535.05,535.78,21889.0,525.8928,526.5116,525.5784,526.2955,21889.0
2024-03-11 11:40:00,535.63,536.36,535.61,536.27,16396.0,526.1482,526.8652,526.1285,526.7768,16396.0
2024-03-11 11:50:00,536.34,536.76,536.19,536.66,19429.0,526.8456,527.2582,526.6983,527.1599,19429.0
2024-03-11 12:00:00,536.71,536.71,535.79,536.39,52993.0,527.2091,527.2091,526.3053,526.8947,52993.0
2024-03-11 12:10:00,536.44,536.8,536.08,536.69,6569.0,526.9438,527.2975,526.5902,527.1894,6569.0
2024-03-11 12:20:00,536.67,536.92,536.57,536.71,6252.0,527.1698,527.4153,527.0715,527.2091,6252.0
2024-03-11 12:30:00,536.77,537.16,536.67,536.97,10430.0,527.268,527.6511,527.1698,527.4645,10430.0
2024-03-11 12:40:00,537.02,537.68,537.02,537.56,4969.0,527.5136,528.1619,527.5136,528.044,4969.0
2024-03-11 12:50:00,537.29,537.58,537.21,537.51,5768.0,527.7788,528.0637,527.7002,527.9949,5768.0
2024-03-11 13:00:00,537.62,537.69,537.11,537.42,12361.0,528.1029,528.1717,527.602,527.9065,12361.0
2024-03-11 13:10:00,537.37,537.47,536.81,537.47,7745.0,527.8574,527.9556,527.3073,527.9556,7745.0
2024-03-11 13:20:00,537.45,537.8,537.35,537.67,6861.0,527.936,528.2798,527.8377,528.1521,6861.0
2024-03-11 13:30:00,537.73,537.92,537.21,537.3,9695.0,528.211,528.3976,527.7002,527.7886,9695.0
2024-03-11 13:40:00,537.26,537.26,536.71,536.91,13594.0,527.7493,527.7493,527.2091,527.4055,13594.0
2024-03-11 13:50:00,537.14,537.35,536.82,537.35,3536.0,527.6314,527.8377,527.3171,527.8377,3536.0
2024-03-11 14:00:00,537.45,537.53,537.03,537.34,3369.0,527.936,528.0145,527.5234,527.8279,3369.0
2024-03-11 14:10:00,537.41,537.45,536.87,537.28,5724.0,527.8967,527.936,527.3662,527.769,5724.0
2024-03-11 14:20:00,537.2,537.54,536.96,537.4,7487.0,527.6904,528.0244,527.4546,527.8868,7487.0
2024-03-11 14:30:00,537.44,537.49,537.18,537.2,4316.0,527.9261,527.9752,527.6707,527.6904,4316.0
2024-03-11 14:40:00,537.28,537.84,537.27,537.79,5381.0,527.769,528.319,527.7591,528.2699,5381.0
2024-03-11 14:50:00,537.84,538.0,537.64,537.85,7957.0,528.319,528.4762,528.1226,528.3289,7957.0
2024-03-11 15:00:00,537.77,537.81,537.32,537.56,41337.0,528.2503,528.2896,527.8083,528.044,41337.0
2024-03-11 15:10:00,537.52,537.7,537.21,537.28,10629.0,528.0047,528.1815,527.7002,527.769,10629.0
2024-03-11 15:20:00,537.33,537.57,537.03,537.13,5405.0,527.8181,528.0538,527.5234,527.6216,5405.0
2024-03-11 15:30:00,536.98,537.38,536.78,537.05,9775.0,527.4743,527.8672,527.2778,527.543,9775.0
2024-03-11 15:40:00,537.08,537.58,536.89,536.95,24390.0,527.5725,528.0637,527.3859,527.4448,24390.0
2024-03-11 15:50:00,536.99,537.36,536.53,537.22,106526.0,527.4841,527.8475,527.0322,527.71,106526.0
2024-03-12 09:30:00,537.12,538.67,535.78,535.93,36385.0,527.6118,529.1344,526.2955,526.4429,36385.0
2024-03-12 09:40:00,536.02,536.78,535.68,536.54,14760.0,526.5313,527.2778,526.1973,527.0421,14760.0
2024-03-12 09:50:00,536.58,538.99,536.58,538.99,21726.0,527.0814,529.4487,527.0814,529.4487,21726.0
2024-03-12 10:00:00,539.12,539.19,537.86,538.26,8995.0,529.5764,529.6452,528.3387,528.7316,8995.0
2024-03-12 10:10:00,538.38,538.72,538.23,538.39,2898.0,528.8495,529.1835,528.7021,528.8593,2898.0
2024-03-12 10:20:00,538.39,539.47,538.24,539.1,11318.0,528.8593,529.9202,528.712,529.5567,11318.0
2024-03-12 10:30:00,539.31,540.01,539.31,539.69,3359.0,529.763,530.4506,529.763,530.1363,3359.0
2024-03-12 10:40:00,539.77,539.9,539.39,539.79,5284.0,530.2149,530.3426,529.8416,530.2345,5284.0
2024-03-12 10:50:00,540.37,540.81,540.07,540.28,5440.0,530.8043,531.2365,530.5096,530.7159,5440.0
2024-03-12 11:00:00,540.23,540.43,540.06,540.11,3911.0,530.6667,530.8632,530.4998,530.5489,3911.0
2024-03-12 11:10:00,540.5,541.15,540.43,540.82,2033.0,530.932,531.5705,530.8632,531.2463,2033.0
2024-03-12 11:20:00,540.79,540.89,540.33,540.55,1923.0,531.2168,531.3151,530.765,530.9811,1923.0
2024-03-12 11:30:00,540.21,540.27,539.99,540.27,3265.0,530.6471,530.706,530.431,530.706,3265.0
2024-03-12 11:40:00,539.97,539.97,538.79,539.02,14760.0,530.4113,530.4113,529.2522,529.4782,14760.0
2024-03-12 11:50:00,539.09,539.75,539.01,539.61,5478.0,529.5469,530.1952,529.4683,530.0577,5478.0
2024-03-12 12:00:00,539.6,539.6,538.98,539.02,5178.0,530.0479,530.0479,529.4389,529.4782,5178.0
2024-03-12 12:10:00,539.25,539.38,538.66,538.66,3508.0,529.7041,529.8318,529.1245,529.1245,3508.0
2024-03-12 12:20:00,538.76,538.87,538.38,538.38,1243.0,529.2228,529.3308,528.8495,528.8495,1243.0
2024-03-12 12:30:00,538.28,538.53,537.85,538.14,16388.0,528.7513,528.9968,528.3289,528.6137,16388.0
2024-03-12 12:40:00,537.9,537.91,536.88,537.42,31229.0,528.378,528.3878,527.376,527.9065,31229.0
2024-03-12 12:50:00,537.44,537.88,537.41,537.88,21006.0,527.9261,528.3583,527.8967,528.3583,21006.0
2024-03-12 13:00:00,537.81,537.87,536.74,536.74,13360.0,528.2896,528.3485,527.2385,527.2385,13360.0
2024-03-12 13:10:00,536.58,537.62,536.55,537.55,5398.0,527.0814,528.1029,527.0519,528.0342,5398.0
2024-03-12 13:20:00,537.8,538.11,537.44,537.44,4227.0,528.2798,528.5843,527.9261,527.9261,4227.0
2024-03-12 13:30:00,537.44,537.85,537.42,537.77,2777.0,527.9261,528.3289,527.9065,528.2503,2777.0
2024-03-12 13:40:00,537.7,537.71,537.54,537.71,1067.0,528.1815,528.1914,528.0244,528.1914,1067.0
2024-03-12 13:50:00,537.76,537.91,537.65,537.91,3011.0,528.2405,528.3878,528.1324,528.3878,3011.0
2024-03-12 14:00:00,538.12,538.31,537.95,538.16,3142.0,528.5941,528.7807,528.4271,528.6334,3142.0
2024-03-12 14:10:00,538.24,538.47,538.06,538.45,3113.0,528.712,528.9379,528.5352,528.9183,3113.0
2024-03-12 14:20:00,538.51,538.93,538.51,538.9,10813.0,528.9772,529.3898,528.9772,529.3603,10813.0
2024-03-12 14:30:00,539.03,539.23,538.73,538.9,3430.0,529.488,529.6844,529.1933,529.3603,3430.0
2024-03-12 14:40:00,538.91,538.91,538.11,538.68,4455.0,529.3701,529.3701,528.5843,529.1442,4455.0
2024-03-12 14:50:00,538.87,539.56,538.81,539.28,14653.0,529.3308,530.0086,529.2719,529.7336,14653.0
2024-03-12 15:00:00,539.26,539.38,539.02,539.38,8530.0,529.7139,529.8318,529.4782,529.8318,8530.0
2024-03-12 15:10:00,539.48,539.58,539.09,539.16,10422.0,529.93,530.0282,529.5469,529.6157,10422.0
2024-03-12 15:20:00,539.21,539.83,539.18,539.82,3263.0,529.6648,530.2738,529.6353,530.264,3263.0
2024-03-12 15:30:00,539.76,539.76,539.1,539.21,7015.0,530.2051,530.2051,529.5567,529.6648,7015.0
2024-03-12 15:40:00,539.19,539.54,539.19,539.54,7123.0,529.6452,529.989,529.6452,529.989,7123.0
2024-03-12 15:50:00,539.46,540.43,539.37,539.91,57010.0,529.9104,530.8632,529.822,530.3524,57010.0
2024-03-13 09:30:00,539.9,543.24,539.9,543.11,15320.0,530.3426,533.6235,530.3426,533.4958,15320.0
2024-03-13 09:40:00,543.37,543.37,542.65,542.94,35586.0,533.7512,533.7512,533.0439,533.3288,35586.0
2024-03-13 09:50:00,542.79,543.08,542.29,542.57,12682.0,533.1814,533.4663,532.6903,532.9653,12682.0
2024-03-13 10:00:00,542.62,543.15,542.0,543.13,5296.0,533.0144,533.5351,532.4054,533.5154,5296.0
2024-03-13 10:10:00,543.0,543.32,542.64,542.67,1400.0,533.3877,533.702,533.0341,533.0635,1400.0
2024-03-13 10:20:00,542.68,543.39,542.66,543.29,2340.0,533.0734,533.7708,533.0537,533.6726,2340.0
2024-03-13 10:30:00,543.03,543.21,542.88,542.99,2255.0,533.4172,533.594,533.2698,533.3779,2255.0
2024-03-13 10:40:00,542.88,542.88,542.19,542.22,4562.0,533.2698,533.2698,532.592,532.6215,4562.0
2024-03-13 10:50:00,542.03,542.17,541.67,541.99,3594.0,532.4349,532.5724,532.0812,532.3956,3594.0
2024-03-13 11:00:00,541.64,542.17,541.5,542.13,2878.0,532.0518,532.5724,531.9143,532.5331,2878.0
2024-03-13 11:10:00,542.19,542.51,542.18,542.48,1831.0,532.592,532.9064,532.5822,532.8769,1831.0
2024-03-13 11:20:00,542.53,542.89,542.46,542.48,3533.0,532.926,533.2797,532.8573,532.8769,3533.0
2024-03-13 11:30:00,542.18,542.5,542.17,542.47,2898.0,532.5822,532.8966,532.5724,532.8671,2898.0
2024-03-13 11:40:00,542.63,542.63,542.46,542.46,868.0,533.0243,533.0243,532.8573,532.8573,868.0
2024-03-13 11:50:00,542.54,542.85,542.54,542.8,2700.0,532.9358,533.2404,532.9358,533.1912,2700.0
2024-03-13 12:00:00,542.73,542.88,542.52,542.87,894.0,533.1225,533.2698,532.9162,533.26,894.0
2024-03-13 12:10:00,542.9,543.25,542.86,543.19,3851.0,533.2895,533.6333,533.2502,533.5743,3851.0
2024-03-13 12:20:00,542.92,542.93,542.84,542.85,1062.0,533.3091,533.3189,533.2305,533.2404,1062.0
2024-03-13 12:30:00,542.88,543.01,542.66,542.99,1924.0,533.2698,533.3975,533.0537,533.3779,1924.0
2024-03-13 12:40:00,543.17,543.39,543.08,543.08,3497.0,533.5547,533.7708,533.4663,533.4663,3497.0
2024-03-13 12:50:00,543.05,543.23,542.9,542.9,1225.0,533.4368,533.6136,533.2895,533.2895,1225.0
2024-03-13 13:00:00,542.94,543.42,542.64,543.19,11101.0,533.3288,533.8003,533.0341,533.5743,11101.0
2024-03-13 13:10:00,543.15,543.27,543.11,543.11,2205.0,533.5351,533.6529,533.4958,533.4958,2205.0
2024-03-13 13:20:00,543.19,543.63,543.15,543.55,2713.0,533.5743,534.0066,533.5351,533.928,2713.0
2024-03-13 13:30:00,543.6,543.62,543.07,543.15,2954.0,533.9771,533.9967,533.4565,533.5351,2954.0
2024-03-13 13:40:00,543.2,543.31,542.81,542.9,4577.0,533.5842,533.6922,533.2011,533.2895,4577.0
2024-03-13 13:50:00,543.03,543.4,542.91,543.19,6982.0,533.4172,533.7806,533.2993,533.5743,6982.0
2024-03-13 14:00:00,542.95,543.17,542.9,542.92,3021.0,533.3386,533.5547,533.2895,533.3091,3021.0
2024-03-13 14:10:00,542.91,543.15,542.91,543.05,2350.0,533.2993,533.5351,533.2993,533.4368,2350.0
2024-03-13 14:20:00,543.07,543.33,543.02,543.14,14752.0,533.4565,533.7119,533.4074,533.5252,14752.0
2024-03-13 14:30:00,543.21,543.49,543.11,543.17,22511.0,533.594,533.869,533.4958,533.5547,22511.0
2024-03-13 14:40:00,543.25,543.27,542.63,542.68,11049.0,533.6333,533.6529,533.0243,533.0734,11049.0
2024-03-13 14:50:00,542.73,542.84,542.39,542.39,6691.0,533.1225,533.2305,532.7885,532.7885,6691.0
2024-03-13 15:00:00,542.45,542.45,542.15,542.33,3505.0,532.8474,532.8474,532.5528,532.7296,3505.0
2024-03-13 15:10:00,542.39,542.55,542.2,542.46,6625.0,532.7885,532.9457,532.6019,532.8573,6625.0
2024-03-13 15:20:00,542.42,542.58,540.32,540.98,15834.0,532.818,532.9751,530.7551,531.4035,15834.0
2024-03-13 15:30:00,540.99,541.84,540.93,541.5,18734.0,531.4133,532.2482,531.3543,531.9143,18734.0
2024-03-13 15:40:00,541.52,542.19,541.52,541.89,22541.0,531.9339,532.592,531.9339,532.2974,22541.0
2024-03-13 15:50:00,541.93,542.05,541.02,541.98,125585.0,532.3366,532.4545,531.4428,532.3858,125585.0
2024-03-14 09:30:00,541.6,542.55,541.29,541.66,49681.0,532.0125,532.9457,531.708,532.0714,49681.0
2024-03-14 09:40:00,541.66,542.19,539.31,539.35,39159.0,532.0714,532.592,529.763,529.8023,39159.0
2024-03-14 09:50:00,539.35,539.57,537.19,537.39,61329.0,529.8023,530.0184,527.6806,527.877,61329.0
2024-03-14 10:00:00,537.13,538.31,536.49,538.27,17070.0,527.6216,528.7807,526.9929,528.7414,17070.0
2024-03-14 10:10:00,538.28,538.46,536.99,537.05,45703.0,528.7513,528.9281,527.4841,527.543,45703.0
2024-03-14 10:20:00,537.17,537.23,536.36,536.66,11262.0,527.6609,527.7198,526.8652,527.1599,11262.0
2024-03-14 10:30:00,536.9,537.71,536.71,536.83,9642.0,527.3957,528.1914,527.2091,527.3269,9642.0
2024-03-14 10:40:00,536.87,537.24,536.54,537.03,14067.0,527.3662,527.7297,527.0421,527.5234,14067.0
2024-03-14 10:50:00,536.76,536.78,535.9,536.41,8783.0,527.2582,527.2778,526.4134,526.9144,8783.0
2024-03-14 11:00:00,536.61,537.17,536.03,536.04,6431.0,527.1108,527.6609,526.5411,526.5509,6431.0
2024-03-14 11:10:00,536.11,536.5,535.81,535.87,6101.0,526.6197,527.0028,526.325,526.3839,6101.0
2024-03-14 11:20:00,535.71,535.81,535.12,535.42,6564.0,526.2268,526.325,525.6472,525.9419,6564.0
2024-03-14 11:30:00,535.4,536.25,535.15,535.83,17134.0,525.9222,526.7572,525.6767,526.3446,17134.0
2024-03-14 11:40:00,535.93,536.07,535.45,535.67,9605.0,526.4429,526.5804,525.9714,526.1875,9605.0
2024-03-14 11:50:00,535.52,536.2,535.52,536.18,2788.0,526.0401,526.7081,526.0401,526.6884,2788.0
2024-03-14 12:00:00,536.18,536.19,535.03,535.07,7034.0,526.6884,526.6983,525.5588,525.5981,7034.0
2024-03-14 12:10:00,535.08,535.35,534.92,535.18,49712.0,525.6079,525.8731,525.4507,525.7061,49712.0
2024-03-14 12:20:00,535.16,535.81,535.12,535.6,6963.0,525.6865,526.325,525.6472,526.1187,6963.0
2024-03-14 12:30:00,535.53,536.01,535.51,535.74,6986.0,526.0499,526.5214,526.0303,526.2562,6986.0
2024-03-14 12:40:00,535.62,535.66,535.27,535.28,2939.0,526.1383,526.1776,525.7945,525.8044,2939.0
2024-03-14 12:50:00,535.23,535.4,534.87,535.0,13046.0,525.7553,525.9222,525.4016,525.5293,13046.0
2024-03-14 13:00:00,534.82,535.03,534.55,535.03,3145.0,525.3525,525.5588,525.0873,525.5588,3145.0
2024-03-14 13:10:00,534.99,534.99,533.96,533.96,2623.0,525.5195,525.5195,524.5077,524.5077,2623.0
2024-03-14 13:20:00,534.06,534.23,533.73,534.0,3808.0,524.606,524.773,524.2818,524.547,3808.0
2024-03-14 13:30:00,533.55,534.45,533.35,534.42,10281.0,524.105,524.9891,523.9085,524.9596,10281.0
2024-03-14 13:40:00,534.35,534.69,534.24,534.69,4832.0,524.8908,525.2248,524.7828,525.2248,4832.0
2024-03-14 13:50:00,534.69,535.29,534.67,535.29,6119.0,525.2248,525.8142,525.2052,525.8142,6119.0
2024-03-14 14:00:00,535.37,535.47,535.07,535.47,4310.0,525.8928,525.991,525.5981,525.991,4310.0
2024-03-14 14:10:00,535.52,535.81,535.28,535.42,2867.0,526.0401,526.325,525.8044,525.9419,2867.0
2024-03-14 14:20:00,535.46,535.46,534.93,534.95,2803.0,525.9812,525.9812,525.4606,525.4802,2803.0
2024-03-14 14:30:00,534.95,535.02,534.56,534.71,7198.0,525.4802,525.549,525.0971,525.2445,7198.0
2024-03-14 14:40:00,534.68,535.01,534.54,534.98,4392.0,525.215,525.5391,525.0775,525.5097,4392.0
2024-03-14 14:50:00,534.83,534.91,534.01,534.24,16217.0,525.3623,525.4409,524.5568,524.7828,16217.0
2024-03-14 15:00:00,534.11,534.11,532.31,532.63,21946.0,524.6551,524.6551,522.8869,523.2013,21946.0
2024-03-14 15:10:00,532.54,532.82,532.19,532.51,22537.0,523.1129,523.3879,522.7691,523.0834,22537.0
2024-03-14 15:20:00,532.55,532.77,532.12,532.53,13208.0,523.1227,523.3388,522.7003,523.103,13208.0
2024-03-14 15:30:00,532.51,532.51,531.56,532.37,16380.0,523.0834,523.0834,522.1502,522.9459,16380.0
2024-03-14 15:40:00,532.48,533.7,532.32,533.69,16267.0,523.0539,524.2523,522.8968,524.2425,16267.0
2024-03-14 15:50:00,533.77,535.68,533.46,535.63,172003.0,524.3211,526.1973,524.0166,526.1482,172003.0
2024-03-15 09:30:00,532.43,535.89,532.24,535.7,104779.0,523.9978,527.403,523.8108,527.216,104779.0
2024-03-15 09:40:00,535.7,536.68,534.2,534.51,40175.0,527.216,528.1805,525.7398,526.0448,40175.0
2024-03-15 09:50:00,534.47,535.39,534.38,535.11,22745.0,526.0055,526.9109,525.9169,526.6353,22745.0
2024-03-15 10:00:00,534.98,535.29,533.82,534.41,28628.0,526.5074,526.8125,525.3658,525.9464,28628.0
2024-03-15 10:10:00,534.43,535.41,534.43,535.02,20989.0,525.9661,526.9306,525.9661,526.5468,20989.0
2024-03-15 10:20:00,534.92,535.27,534.34,535.13,15637.0,526.4483,526.7928,525.8775,526.655,15637.0
2024-03-15 10:30:00,535.17,535.82,535.06,535.75,15915.0,526.6944,527.3341,526.5861,527.2652,15915.0
2024-03-15 10:40:00,535.65,536.26,535.41,536.25,5505.0,527.1668,527.7671,526.9306,527.7573,5505.0
2024-03-15 10:50:00,536.39,536.41,535.84,535.96,4915.0,527.8951,527.9148,527.3538,527.4719,4915.0
2024-03-15 11:00:00,536.03,536.09,535.2,535.2,16231.0,527.5408,527.5998,526.7239,526.7239,16231.0
2024-03-15 11:10:00,535.12,535.57,534.86,534.88,20089.0,526.6452,527.0881,526.3893,526.409,20089.0
2024-03-15 11:20:00,534.93,535.69,534.82,535.64,4186.0,526.4582,527.2062,526.3499,527.1569,4186.0
2024-03-15 11:30:00,535.68,535.83,535.25,535.48,2271.0,527.1963,527.3439,526.7731,526.9995,2271.0
2024-03-15 11:40:00,535.46,535.49,534.94,534.94,3318.0,526.9798,527.0093,526.468,526.468,3318.0
2024-03-15 11:50:00,534.95,535.27,534.87,535.14,15678.0,526.4779,526.7928,526.3991,526.6649,15678.0
2024-03-15 12:00:00,535.09,535.48,534.92,534.99,3283.0,526.6157,526.9995,526.4483,526.5172,3283.0
2024-03-15 12:10:00,534.92,535.01,534.37,534.42,8931.0,526.4483,526.5369,525.9071,525.9563,8931.0
2024-03-15 12:20:00,534.41,534.82,534.41,534.75,19290.0,525.9464,526.3499,525.9464,526.281,19290.0
2024-03-15 12:30:00,534.74,535.13,534.26,534.52,19327.0,526.2712,526.655,525.7988,526.0547,19327.0
2024-03-15 12:40:00,534.64,534.7,534.14,534.17,5065.0,526.1728,526.2318,525.6807,525.7102,5065.0
2024-03-15 12:50:00,534.31,534.36,533.61,533.76,6383.0,525.848,525.8972,525.1591,525.3067,6383.0
2024-03-15 13:00:00,533.77,534.63,533.64,534.47,5754.0,525.3166,526.1629,525.1886,526.0055,5754.0
2024-03-15 13:10:00,534.77,534.93,534.75,534.91,4643.0,526.3007,526.4582,526.281,526.4385,4643.0
2024-03-15 13:20:00,534.69,535.43,534.69,535.06,12051.0,526.222,526.9503,526.222,526.5861,12051.0
2024-03-15 13:30:00,535.06,535.4,535.01,535.25,11550.0,526.5861,526.9207,526.5369,526.7731,11550.0
2024-03-15 13:40:00,535.33,535.57,534.71,534.71,3496.0,526.8519,527.0881,526.2417,526.2417,3496.0
2024-03-15 13:50:00,534.93,535.36,534.84,535.32,7250.0,526.4582,526.8814,526.3696,526.842,7250.0
2024-03-15 14:00:00,535.36,535.53,534.79,534.91,7060.0,526.8814,527.0487,526.3204,526.4385,7060.0
2024-03-15 14:10:00,534.94,534.94,534.48,534.77,4526.0,526.468,526.468,526.0153,526.3007,4526.0
2024-03-15 14:20:00,534.98,535.03,534.46,534.93,16783.0,526.5074,526.5566,525.9956,526.4582,16783.0
2024-03-15 14:30:00,534.89,535.32,534.63,535.32,23490.0,526.4188,526.842,526.1629,526.842,23490.0
2024-03-15 14:40:00,535.34,535.55,534.83,534.93,14540.0,526.8617,527.0684,526.3598,526.4582,14540.0
2024-03-15 14:50:00,534.9,535.56,534.9,535.29,27984.0,526.4287,527.0782,526.4287,526.8125,27984.0
2024-03-15 15:00:00,535.33,535.58,534.95,535.38,14760.0,526.8519,527.0979,526.4779,526.9011,14760.0
2024-03-15 15:10:00,535.37,535.63,535.18,535.19,6112.0,526.8912,527.1471,526.7042,526.7141,6112.0
2024-03-15 15:20:00,535.35,535.58,534.92,535.3,24885.0,526.8715,527.0979,526.4483,526.8223,24885.0
2024-03-15 15:30:00,535.3,535.31,534.26,534.26,11947.0,526.8223,526.8322,525.7988,525.7988,11947.0
2024-03-15 15:40:00,534.3,534.84,534.04,534.81,12564.0,525.8382,526.3696,525.5823,526.3401,12564.0
2024-03-15 15:50:00,534.71,534.71,533.33,534.03,303327.0,526.2417,526.2417,524.8835,525.5724,303327.0
2024-03-18 09:30:00,534.85,536.2,534.11,534.11,39924.0,526.3795,527.7081,525.6512,525.6512,39924.0
2024-03-18 09:40:00,534.2,534.57,532.89,533.19,29099.0,525.7398,526.1039,524.4505,524.7457,29099.0
2024-03-18 09:50:00,533.38,534.38,533.38,534.3,22436.0,524.9327,525.9169,524.9327,525.8382,22436.0
2024-03-18 10:00:00,534.34,534.41,533.65,534.41,17234.0,525.8775,525.9464,525.1985,525.9464,17234.0
2024-03-18 10:10:00,534.46,534.75,534.08,534.37,9551.0,525.9956,526.281,525.6217,525.9071,9551.0
2024-03-18 10:20:00,534.39,534.73,534.0,534.16,13255.0,525.9267,526.2614,525.5429,525.7004,13255.0
2024-03-18 10:30:00,534.11,534.25,533.82,533.94,4744.0,525.6512,525.789,525.3658,525.4839,4744.0
2024-03-18 10:40:00,534.08,534.84,534.02,534.84,7843.0,525.6217,526.3696,525.5626,526.3696,7843.0
2024-03-18 10:50:00,534.81,535.13,534.71,534.97,2504.0,526.3401,526.655,526.2417,526.4976,2504.0
2024-03-18 11:00:00,535.01,535.17,534.75,534.96,4928.0,526.5369,526.6944,526.281,526.4877,4928.0
2024-03-18 11:10:00,534.99,534.99,534.45,534.45,8485.0,526.5172,526.5172,525.9858,525.9858,8485.0
2024-03-18 11:20:00,534.57,534.97,534.57,534.9,20710.0,526.1039,526.4976,526.1039,526.4287,20710.0
2024-03-18 11:30:00,534.85,535.13,534.34,535.13,29521.0,526.3795,526.655,525.8775,526.655,29521.0
2024-03-18 11:40:00,535.03,535.42,534.87,535.13,3593.0,526.5566,526.9404,526.3991,526.655,3593.0
2024-03-18 11:50:00,534.86,534.89,534.25,534.57,8496.0,526.3893,526.4188,525.789,526.1039,8496.0
2024-03-18 12:00:00,534.14,534.2,533.71,534.16,5601.0,525.6807,525.7398,525.2575,525.7004,5601.0
2024-03-18 12:10:00,534.17,534.34,534.17,534.28,4220.0,525.7102,525.8775,525.7102,525.8185,4220.0
2024-03-18 12:20:00,534.29,534.54,534.22,534.44,16095.0,525.8283,526.0744,525.7594,525.976,16095.0
2024-03-18 12:30:00,534.67,534.79,534.41,534.54,1774.0,526.2023,526.3204,525.9464,526.0744,1774.0
2024-03-18 12:40:00,534.5,534.9,534.5,534.77,5096.0,526.035,526.4287,526.035,526.3007,5096.0
2024-03-18 12:50:00,534.55,534.55,534.12,534.36,6812.0,526.0842,526.0842,525.661,525.8972,6812.0
2024-03-18 13:00:00,534.24,534.65,534.24,534.63,5293.0,525.7791,526.1826,525.7791,526.1629,5293.0
2024-03-18 13:10:00,534.68,534.97,534.68,534.81,12383.0,526.2121,526.4976,526.2121,526.3401,12383.0
2024-03-18 13:20:00,534.8,535.14,534.8,535.05,1620.0,526.3302,526.6649,526.3302,526.5763,1620.0
2024-03-18 13:30:00,534.95,535.01,534.65,534.71,8215.0,526.4779,526.5369,526.1826,526.2417,8215.0
2024-03-18 13:40:00,534.67,534.89,534.51,534.89,14027.0,526.2023,526.4188,526.0448,526.4188,14027.0
2024-03-18 13:50:00,535.04,535.04,534.61,534.97,3153.0,526.5664,526.5664,526.1433,526.4976,3153.0
2024-03-18 14:00:00,534.87,535.21,534.75,535.01,12347.0,526.3991,526.7338,526.281,526.5369,12347.0
2024-03-18 14:10:00,535.03,535.35,534.8,534.8,8870.0,526.5566,526.8715,526.3302,526.3302,8870.0
2024-03-18 14:20:00,534.88,534.99,534.63,534.98,8637.0,526.409,526.5172,526.1629,526.5074,8637.0
2024-03-18 14:30:00,534.97,535.4,534.95,535.15,8980.0,526.4976,526.9207,526.4779,526.6747,8980.0
2024-03-18 14:40:00,535.14,535.2,534.33,534.83,19066.0,526.6649,526.7239,525.8677,526.3598,19066.0
2024-03-18 14:50:00,534.78,534.9,534.63,534.89,3917.0,526.3106,526.4287,526.1629,526.4188,3917.0
2024-03-18 15:00:00,534.73,535.03,534.63,534.85,4889.0,526.2614,526.5566,526.1629,526.3795,4889.0
2024-03-18 15:10:00,534.83,535.04,534.72,534.8,3913.0,526.3598,526.5664,526.2515,526.3302,3913.0
2024-03-18 15:20:00,534.76,534.76,534.3,534.31,5567.0,526.2909,526.2909,525.8382,525.848,5567.0
2024-03-18 15:30:00,534.21,534.51,534.02,534.07,4738.0,525.7496,526.0448,525.5626,525.6118,4738.0
2024-03-18 15:40:00,533.97,534.21,533.59,533.71,7819.0,525.5134,525.7496,525.1394,525.2575,7819.0
2024-03-18 15:50:00,533.63,533.63,532.6,532.88,65973.0,525.1788,525.1788,524.1651,524.4407,65973.0
2024-03-19 09:30:00,531.59,534.56,531.59,534.56,23703.0,523.1711,526.094,523.1711,526.094,23703.0
2024-03-19 09:40:00,534.2,534.92,533.58,533.58,13118.0,525.7398,526.4483,525.1296,525.1296,13118.0
2024-03-19 09:50:00,533.63,533.98,533.08,533.59,7706.0,525.1788,525.5232,524.6375,525.1394,7706.0
2024-03-19 10:00:00,533.29,534.05,533.23,533.49,11826.0,524.8442,525.5921,524.7851,525.041,11826.0
2024-03-19 10:10:00,533.39,533.55,532.82,533.05,10094.0,524.9426,525.1,524.3816,524.608,10094.0
2024-03-19 10:20:00,532.99,533.37,532.59,532.72,5750.0,524.5489,524.9229,524.1552,524.2832,5750.0
2024-03-19 10:30:00,532.84,533.27,532.61,533.27,3916.0,524.4013,524.8245,524.1749,524.8245,3916.0
2024-03-19 10:40:00,533.35,533.55,532.9,533.02,4496.0,524.9032,525.1,524.4603,524.5784,4496.0
2024-03-19 10:50:00,532.99,533.66,532.88,533.34,4009.0,524.5489,525.2083,524.4407,524.8934,4009.0
2024-03-19 11:00:00,533.38,533.81,533.21,533.63,5048.0,524.9327,525.3559,524.7654,525.1788,5048.0
2024-03-19 11:10:00,533.8,534.21,533.73,533.94,3296.0,525.3461,525.7496,525.2772,525.4839,3296.0
2024-03-19 11:20:00,533.88,534.37,533.82,534.21,4412.0,525.4248,525.9071,525.3658,525.7496,4412.0
2024-03-19 11:30:00,534.27,534.93,534.27,534.82,20256.0,525.8086,526.4582,525.8086,526.3499,20256.0
2024-03-19 11:40:00,534.79,534.96,534.62,534.94,5624.0,526.3204,526.4877,526.1531,526.468,5624.0
2024-03-19 11:50:00,534.99,535.19,534.84,535.16,2635.0,526.5172,526.7141,526.3696,526.6845,2635.0
2024-03-19 12:00:00,535.19,535.49,535.19,535.34,1300.0,526.7141,527.0093,526.7141,526.8617,1300.0
2024-03-19 12:10:00,535.21,535.75,535.06,535.61,17393.0,526.7338,527.2652,526.5861,527.1274,17393.0
2024-03-19 12:20:00,535.63,536.24,535.53,536.08,8685.0,527.1471,527.7474,527.0487,527.59,8685.0
2024-03-19 12:30:00,536.3,536.69,536.17,536.68,7400.0,527.8065,528.1903,527.6786,528.1805,7400.0
2024-03-19 12:40:00,536.68,537.17,536.65,536.82,12076.0,528.1805,528.6627,528.1509,528.3183,12076.0
2024-03-19 12:50:00,536.88,537.06,536.58,536.59,11392.0,528.3773,528.5545,528.0821,528.0919,11392.0
2024-03-19 13:00:00,536.75,537.27,536.24,536.35,49959.0,528.2494,528.7611,527.7474,527.8557,49959.0
2024-03-19 13:10:00,536.41,536.65,536.24,536.32,11717.0,527.9148,528.1509,527.7474,527.8262,11717.0
2024-03-19 13:20:00,536.36,536.89,536.31,536.89,7030.0,527.8655,528.3871,527.8163,528.3871,7030.0
2024-03-19 13:30:00,536.96,537.25,536.77,536.99,12579.0,528.456,528.7414,528.269,528.4856,12579.0
2024-03-19 13:40:00,536.94,537.0,536.83,536.84,1927.0,528.4364,528.4954,528.3281,528.3379,1927.0
2024-03-19 13:50:00,536.67,536.69,536.46,536.62,1299.0,528.1706,528.1903,527.964,528.1214,1299.0
2024-03-19 14:00:00,536.22,536.44,536.13,536.2,6318.0,527.7278,527.9443,527.6392,527.7081,6318.0
2024-03-19 14:10:00,536.21,536.48,536.14,536.29,9105.0,527.7179,527.9836,527.649,527.7967,9105.0
2024-03-19 14:20:00,536.3,536.68,536.24,536.68,2729.0,527.8065,528.1805,527.7474,528.1805,2729.0
2024-03-19 14:30:00,536.7,536.7,536.46,536.62,3057.0,528.2002,528.2002,527.964,528.1214,3057.0
2024-03-19 14:40:00,536.68,537.05,536.65,536.81,4236.0,528.1805,528.5446,528.1509,528.3084,4236.0
2024-03-19 14:50:00,536.77,536.79,535.96,536.13,44169.0,528.269,528.2887,527.4719,527.6392,44169.0
2024-03-19 15:00:00,536.16,536.46,535.93,535.98,16945.0,527.6687,527.964,527.4424,527.4916,16945.0
2024-03-19 15:10:00,536.06,536.13,535.51,536.02,6167.0,527.5703,527.6392,527.029,527.5309,6167.0
2024-03-19 15:20:00,536.07,536.2,535.82,536.08,10424.0,527.5801,527.7081,527.3341,527.59,10424.0
2024-03-19 15:30:00,535.97,536.33,535.96,536.2,7430.0,527.4817,527.836,527.4719,527.7081,7430.0
2024-03-19 15:40:00,536.36,536.57,536.19,536.4,28382.0,527.8655,528.0722,527.6982,527.9049,28382.0
2024-03-19 15:50:00,536.34,537.11,535.93,536.72,92516.0,527.8459,528.6037,527.4424,528.2198,92516.0
2024-03-20 09:30:00,535.64,537.06,535.38,537.0,42439.0,527.1569,528.5545,526.9011,528.4954,42439.0
2024-03-20 09:40:00,537.01,537.26,536.75,537.13,16992.0,528.5052,528.7513,528.2494,528.6233,16992.0
2024-03-20 09:50:00,537.19,537.31,536.76,537.0,7617.0,528.6824,528.8005,528.2592,528.4954,7617.0
2024-03-20 10:00:00,536.89,537.03,536.15,537.03,30561.0,528.3871,528.5249,527.6589,528.5249,30561.0
2024-03-20 10:10:00,537.14,537.22,536.87,537.07,2098.0,528.6332,528.7119,528.3675,528.5643,2098.0
2024-03-20 10:20:00,537.21,538.2,537.21,538.2,2134.0,528.7021,529.6764,528.7021,529.6764,2134.0
2024-03-20 10:30:00,538.19,538.27,537.35,537.59,5773.0,529.6666,529.7453,528.8399,529.0761,5773.0
2024-03-20 10:40:00,537.54,538.04,537.4,537.89,2746.0,529.0269,529.5189,528.8891,529.3713,2746.0
2024-03-20 10:50:00,537.93,538.2,537.93,538.15,1650.0,529.4107,529.6764,529.4107,529.6272,1650.0
2024-03-20 11:00:00,538.2,538.2,537.78,538.12,14836.0,529.6764,529.6764,529.2631,529.5977,14836.0
2024-03-20 11:10:00,538.2,538.4,538.1,538.37,15511.0,529.6764,529.8732,529.578,529.8437,15511.0
2024-03-20 11:20:00,538.32,538.36,537.94,538.36,3083.0,529.7945,529.8339,529.4205,529.8339,3083.0
2024-03-20 11:30:00,538.37,538.37,537.76,538.0,6314.0,529.8437,529.8437,529.2434,529.4796,6314.0
2024-03-20 11:40:00,537.91,537.92,537.59,537.65,4116.0,529.391,529.4008,529.0761,529.1351,4116.0
2024-03-20 11:50:00,537.76,537.76,537.57,537.57,835.0,529.2434,529.2434,529.0564,529.0564,835.0
2024-03-20 12:00:00,537.47,537.81,537.47,537.53,3271.0,528.958,529.2926,528.958,529.017,3271.0
2024-03-20 12:10:00,537.75,537.81,537.6,537.73,3663.0,529.2335,529.2926,529.0859,529.2138,3663.0
2024-03-20 12:20:00,537.79,537.79,537.38,537.4,8424.0,529.2729,529.2729,528.8694,528.8891,8424.0
2024-03-20 12:30:00,537.44,537.44,537.28,537.4,3834.0,528.9284,528.9284,528.771,528.8891,3834.0
2024-03-20 12:40:00,537.34,537.44,537.28,537.36,1197.0,528.83,528.9284,528.771,528.8497,1197.0
2024-03-20 12:50:00,537.51,537.66,537.44,537.66,6732.0,528.9973,529.145,528.9284,529.145,6732.0
2024-03-20 13:00:00,537.38,537.42,536.97,537.0,2000.0,528.8694,528.9088,528.4659,528.4954,2000.0
2024-03-20 13:10:00,537.01,537.34,536.92,537.2,7993.0,528.5052,528.83,528.4167,528.6922,7993.0
2024-03-20 13:20:00,537.18,537.25,537.01,537.21,1580.0,528.6726,528.7414,528.5052,528.7021,1580.0
2024-03-20 13:30:00,537.12,537.22,536.95,536.95,4064.0,528.6135,528.7119,528.4462,528.4462,4064.0
2024-03-20 13:40:00,536.95,537.04,536.95,536.99,529.0,528.4462,528.5348,528.4462,528.4856,529.0
2024-03-20 13:50:00,537.27,537.46,537.21,537.26,4450.0,528.7611,528.9481,528.7021,528.7513,4450.0
2024-03-20 14:00:00,537.81,542.06,537.81,539.71,135649.0,529.2926,533.4753,529.2926,531.1625,135649.0
2024-03-20 14:10:00,539.99,540.75,538.59,538.83,45424.0,531.4381,532.186,530.0602,530.2964,45424.0
2024-03-20 14:20:00,538.78,539.9,538.39,539.76,13432.0,530.2472,531.3495,529.8634,531.2117,13432.0
2024-03-20 14:30:00,540.12,540.49,537.37,539.9,60189.0,531.566,531.9301,528.8595,531.3495,60189.0
2024-03-20 14:40:00,540.12,542.87,539.44,542.86,44084.0,531.566,534.2724,530.8968,534.2626,44084.0
2024-03-20 14:50:00,543.0,543.11,541.6,542.45,34450.0,534.4004,534.5086,533.0226,533.8591,34450.0
2024-03-20 15:00:00,542.64,543.49,542.01,543.2,37205.0,534.0461,534.8826,533.4261,534.5972,37205.0
2024-03-20 15:10:00,543.32,543.79,542.33,543.7,62459.0,534.7153,535.1779,533.741,535.0893,62459.0
2024-03-20 15:20:00,543.8,544.59,543.11,544.48,15013.0,535.1877,535.9652,534.5086,535.8569,15013.0
2024-03-20 15:30:00,544.42,545.27,543.47,543.85,19161.0,535.7979,536.6344,534.8629,535.2369,19161.0
2024-03-20 15:40:00,544.02,544.3,542.85,542.85,12402.0,535.4042,535.6798,534.2528,534.2528,12402.0
2024-03-20 15:50:00,542.8,544.12,542.75,543.91,84951.0,534.2036,535.5026,534.1543,535.296,84951.0
2024-03-21 09:30:00,546.6,548.32,546.36,548.32,25073.0,537.9434,539.6361,537.7072,539.6361,25073.0
2024-03-21 09:40:00,548.39,548.93,547.48,547.61,27585.0,539.705,540.2365,538.8094,538.9374,27585.0
2024-03-21 09:50:00,547.76,548.84,547.35,548.84,79398.0,539.085,540.1479,538.6815,540.1479,79398.0
2024-03-21 10:00:00,548.8,549.16,548.23,548.79,15685.0,540.1085,540.4628,539.5476,540.0987,15685.0
2024-03-21 10:10:00,548.9,549.47,548.29,549.47,14372.0,540.2069,540.7679,539.6066,540.7679,14372.0
2024-03-21 10:20:00,549.32,549.97,549.11,549.73,10934.0,540.6203,541.26,540.4136,541.0238,10934.0
2024-03-21 10:30:00,549.82,550.29,549.25,550.29,13016.0,541.1124,541.5749,540.5514,541.5749,13016.0
2024-03-21 10:40:00,550.12,551.06,550.12,550.31,19966.0,541.4076,542.3327,541.4076,541.5946,19966.0
2024-03-21 10:50:00,550.46,551.25,550.46,551.12,3905.0,541.7422,542.5197,541.7422,542.3918,3905.0
2024-03-21 11:00:00,551.1,551.1,550.29,550.51,17013.0,542.3721,542.3721,541.5749,541.7914,17013.0
2024-03-21 11:10:00,550.48,550.51,549.78,549.78,8705.0,541.7619,541.7914,541.073,541.073,8705.0
2024-03-21 11:20:00,549.8,549.84,549.34,549.69,8400.0,541.0927,541.1321,540.64,540.9844,8400.0
2024-03-21 11:30:00,549.59,549.93,549.59,549.72,27130.0,540.886,541.2206,540.886,541.014,27130.0
2024-03-21 11:40:00,549.8,549.84,549.41,549.53,27899.0,541.0927,541.1321,540.7089,540.827,27899.0
2024-03-21 11:50:00,549.48,550.13,549.48,550.09,10219.0,540.7778,541.4175,540.7778,541.3781,10219.0
2024-03-21 12:00:00,550.02,550.14,549.79,549.88,13461.0,541.3092,541.4273,541.0828,541.1714,13461.0
2024-03-21 12:10:00,549.98,550.11,549.68,549.69,7691.0,541.2698,541.3978,540.9746,540.9844,7691.0
2024-03-21 12:20:00,549.7,550.34,549.62,550.3,13526.0,540.9943,541.6241,540.9155,541.5848,13526.0
2024-03-21 12:30:00,550.36,550.36,549.61,549.83,2852.0,541.6438,541.6438,540.9057,541.1222,2852.0
2024-03-21 12:40:00,549.88,550.0,549.56,549.89,19767.0,541.1714,541.2895,540.8565,541.1813,19767.0
2024-03-21 12:50:00,549.9,550.57,549.9,550.51,3141.0,541.1911,541.8505,541.1911,541.7914,3141.0
2024-03-21 13:00:00,550.43,550.43,549.9,550.08,18264.0,541.7127,541.7127,541.1911,541.3683,18264.0
2024-03-21 13:10:00,550.07,550.26,550.02,550.12,10669.0,541.3584,541.5454,541.3092,541.4076,10669.0
2024-03-21 13:20:00,550.0,550.24,550.0,550.24,14300.0,541.2895,541.5257,541.2895,541.5257,14300.0
2024-03-21 13:30:00,550.09,550.39,550.01,550.39,9485.0,541.3781,541.6733,541.2994,541.6733,9485.0
2024-03-21 13:40:00,550.39,550.5,550.2,550.25,7127.0,541.6733,541.7816,541.4864,541.5356,7127.0
2024-03-21 13:50:00,550.31,550.46,549.92,549.93,10471.0,541.5946,541.7422,541.2108,541.2206,10471.0
2024-03-21 14:00:00,549.89,550.26,549.87,550.19,6730.0,541.1813,541.5454,541.1616,541.4765,6730.0
2024-03-21 14:10:00,550.09,550.35,550.07,550.28,8868.0,541.3781,541.634,541.3584,541.5651,8868.0
2024-03-21 14:20:00,550.33,550.8,550.32,550.8,2626.0,541.6143,542.0769,541.6045,542.0769,2626.0
2024-03-21 14:30:00,550.83,550.83,549.88,549.98,8852.0,542.1064,542.1064,541.1714,541.2698,8852.0
2024-03-21 14:40:00,549.86,550.33,549.74,549.9,3645.0,541.1517,541.6143,541.0336,541.1911,3645.0
2024-03-21 14:50:00,550.08,550.19,549.95,550.04,2227.0,541.3683,541.4765,541.2403,541.3289,2227.0
2024-03-21 15:00:00,550.09,550.49,550.04,550.42,7929.0,541.3781,541.7718,541.3289,541.7029,7929.0
2024-03-21 15:10:00,550.41,550.67,550.3,550.6,3073.0,541.693,541.9489,541.5848,541.88,3073.0
2024-03-21 15:20:00,550.55,550.79,550.28,550.74,7869.0,541.8308,542.067,541.5651,542.0178,7869.0
2024-03-21 15:30:00,550.74,550.93,550.1,550.15,18191.0,542.0178,542.2048,541.3879,541.4371,18191.0
2024-03-21 15:40:00,550.13,550.79,550.05,550.2,10609.0,541.4175,542.067,541.3387,541.4864,10609.0
2024-03-21 15:50:00,550.25,550.55,549.89,550.02,48292.0,541.5356,541.8308,541.1813,541.3092,48292.0
2024-03-22 09:30:00,550.23,550.94,549.41,550.09,23653.0,541.5159,542.2146,540.7089,541.3781,23653.0
2024-03-22 09:40:00,550.28,550.28,548.69,548.76,20304.0,541.5651,541.5651,540.0003,540.0692,20304.0
2024-03-22 09:50:00,548.77,549.07,547.78,547.86,32253.0,540.079,540.3743,539.1047,539.1834,32253.0
2024-03-22 10:00:00,547.7,548.22,547.39,547.39,13507.0,539.0259,539.5377,538.7209,538.7209,13507.0
2024-03-22 10:10:00,547.29,547.38,546.87,547.22,14244.0,538.6224,538.711,538.2091,538.5536,14244.0
2024-03-22 10:20:00,547.32,547.32,546.33,546.89,12929.0,538.652,538.652,537.6776,538.2288,12929.0
2024-03-22 10:30:00,546.82,546.91,546.42,546.57,5979.0,538.1599,538.2485,537.7662,537.9138,5979.0
2024-03-22 10:40:00,546.61,546.61,545.47,545.74,12143.0,537.9532,537.9532,536.8313,537.097,12143.0
2024-03-22 10:50:00,545.64,545.64,545.31,545.37,3278.0,536.9986,536.9986,536.6738,536.7328,3278.0
2024-03-22 11:00:00,545.45,546.14,545.42,546.0,16195.0,536.8116,537.4907,536.7821,537.3529,16195.0
2024-03-22 11:10:00,546.13,546.32,545.77,545.96,6150.0,537.4808,537.6678,537.1265,537.3135,6150.0
2024-03-22 11:20:00,546.04,546.39,545.99,546.39,5054.0,537.3922,537.7367,537.343,537.7367,5054.0
2024-03-22 11:30:00,546.52,546.67,546.04,546.1,18948.0,537.8646,538.0123,537.3922,537.4513,18948.0
2024-03-22 11:40:00,546.27,546.27,545.96,545.96,348.0,537.6186,537.6186,537.3135,537.3135,348.0
2024-03-22 11:50:00,546.07,546.1,545.62,545.76,7860.0,537.4218,537.4513,536.9789,537.1167,7860.0
2024-03-22 12:00:00,545.76,545.87,545.57,545.86,12398.0,537.1167,537.2249,536.9297,537.2151,12398.0
2024-03-22 12:10:00,545.78,545.81,545.46,545.46,3830.0,537.1364,537.1659,536.8214,536.8214,3830.0
2024-03-22 12:20:00,545.46,545.69,545.41,545.69,3350.0,536.8214,537.0478,536.7722,537.0478,3350.0
2024-03-22 12:30:00,545.61,545.63,545.25,545.42,4384.0,536.969,536.9887,536.6147,536.7821,4384.0
2024-03-22 12:40:00,545.43,545.89,545.42,545.89,11207.0,536.7919,537.2446,536.7821,537.2446,11207.0
2024-03-22 12:50:00,545.78,546.19,545.75,545.87,3200.0,537.1364,537.5399,537.1068,537.2249,3200.0
2024-03-22 13:00:00,545.96,545.99,545.81,545.86,3256.0,537.3135,537.343,537.1659,537.2151,3256.0
2024-03-22 13:10:00,545.85,546.44,545.73,546.25,18801.0,537.2052,537.7859,537.0871,537.5989,18801.0
2024-03-22 13:20:00,546.13,546.38,545.95,546.31,4679.0,537.4808,537.7269,537.3037,537.658,4679.0
2024-03-22 13:30:00,546.27,546.5,546.23,546.29,6955.0,537.6186,537.845,537.5792,537.6383,6955.0
2024-03-22 13:40:00,546.31,546.54,546.16,546.54,2725.0,537.658,537.8843,537.5103,537.8843,2725.0
2024-03-22 13:50:00,546.42,546.81,546.42,546.81,2648.0,537.7662,538.15,537.7662,538.15,2648.0
2024-03-22 14:00:00,546.76,546.81,546.62,546.62,2096.0,538.1008,538.15,537.9631,537.9631,2096.0
2024-03-22 14:10:00,546.61,546.86,546.48,546.64,5615.0,537.9532,538.1993,537.8253,537.9827,5615.0
2024-03-22 14:20:00,546.62,546.88,546.38,546.88,5061.0,537.9631,538.2189,537.7269,538.2189,5061.0
2024-03-22 14:30:00,546.8,546.8,546.55,546.63,6673.0,538.1402,538.1402,537.8942,537.9729,6673.0
2024-03-22 14:40:00,546.52,546.58,546.33,546.58,2887.0,537.8646,537.9237,537.6776,537.9237,2887.0
2024-03-22 14:50:00,546.46,546.67,546.43,546.54,2174.0,537.8056,538.0123,537.7761,537.8843,2174.0
2024-03-22 15:00:00,546.58,546.59,546.39,546.39,2300.0,537.9237,537.9335,537.7367,537.7367,2300.0
2024-03-22 15:10:00,545.88,546.0,545.43,545.74,3875.0,537.2348,537.3529,536.7919,537.097,3875.0
2024-03-22 15:20:00,545.73,546.14,545.52,546.14,2582.0,537.0871,537.4907,536.8805,537.4907,2582.0
2024-03-22 15:30:00,546.11,546.11,545.83,546.1,5356.0,537.4611,537.4611,537.1856,537.4513,5356.0
2024-03-22 15:40:00,546.04,546.35,545.92,546.21,14520.0,537.3922,537.6973,537.2741,537.5595,14520.0
2024-03-22 15:50:00,546.22,546.44,545.6,545.64,192219.0,537.5694,537.7859,536.9592,536.9986,192219.0
2024-03-25 09:30:00,546.31,548.74,546.3,548.74,30730.0,537.658,540.0495,537.6481,540.0495,30730.0
2024-03-25 09:40:00,548.59,548.75,547.71,547.77,13851.0,539.9019,540.0593,539.0358,539.0948,13851.0
2024-03-25 09:50:00,547.68,548.16,547.31,547.77,3500.0,539.0063,539.4787,538.6421,539.0948,3500.0
2024-03-25 10:00:00,547.67,547.72,547.11,547.36,8534.0,538.9964,539.0456,538.4453,538.6913,8534.0
2024-03-25 10:10:00,547.49,547.55,547.26,547.29,7116.0,538.8193,538.8783,538.5929,538.6224,7116.0
2024-03-25 10:20:00,547.34,547.63,547.21,547.34,12262.0,538.6716,538.9571,538.5437,538.6716,12262.0
2024-03-25 10:30:00,547.29,547.34,546.67,547.02,3583.0,538.6224,538.6716,538.0123,538.3567,3583.0
2024-03-25 10:40:00,546.98,547.11,546.61,547.11,4291.0,538.3174,538.4453,537.9532,538.4453,4291.0
2024-03-25 10:50:00,547.18,547.95,547.17,547.85,3268.0,538.5142,539.272,538.5043,539.1736,3268.0
2024-03-25 11:00:00,547.92,547.92,547.7,547.72,5820.0,539.2425,539.2425,539.0259,539.0456,5820.0
2024-03-25 11:10:00,547.58,547.78,547.46,547.65,4050.0,538.9078,539.1047,538.7897,538.9767,4050.0
2024-03-25 11:20:00,547.62,547.77,547.47,547.77,6124.0,538.9472,539.0948,538.7996,539.0948,6124.0
2024-03-25 11:30:00,547.75,547.75,547.54,547.59,4111.0,539.0752,539.0752,538.8685,538.9177,4111.0
2024-03-25 11:40:00,547.63,547.93,547.58,547.58,4593.0,538.9571,539.2523,538.9078,538.9078,4593.0
2024-03-25 11:50:00,547.47,547.6,547.39,547.44,1995.0,538.7996,538.9275,538.7209,538.7701,1995.0
2024-03-25 12:00:00,547.29,547.43,547.22,547.22,4091.0,538.6224,538.7602,538.5536,538.5536,4091.0
2024-03-25 12:10:00,547.26,547.45,547.22,547.37,2898.0,538.5929,538.7799,538.5536,538.7012,2898.0
2024-03-25 12:20:00,547.28,547.51,547.25,547.51,3960.0,538.6126,538.839,538.5831,538.839,3960.0
2024-03-25 12:30:00,547.47,547.47,547.07,547.07,3715.0,538.7996,538.7996,538.4059,538.4059,3715.0
2024-03-25 12:40:00,547.07,547.07,546.74,546.88,8413.0,538.4059,538.4059,538.0812,538.2189,8413.0
2024-03-25 12:50:00,546.83,547.24,546.83,547.2,4080.0,538.1697,538.5732,538.1697,538.5339,4080.0
2024-03-25 13:00:00,547.24,547.4,547.03,547.2,11134.0,538.5732,538.7307,538.3666,538.5339,11134.0
2024-03-25 13:10:00,547.25,547.26,546.96,547.09,20766.0,538.5831,538.5929,538.2977,538.4256,20766.0
2024-03-25 13:20:00,547.02,547.25,546.84,547.25,7928.0,538.3567,538.5831,538.1796,538.5831,7928.0
2024-03-25 13:30:00,547.15,547.2,547.07,547.07,4604.0,538.4847,538.5339,538.4059,538.4059,4604.0
2024-03-25 13:40:00,547.22,547.26,547.11,547.26,3125.0,538.5536,538.5929,538.4453,538.5929,3125.0
2024-03-25 13:50:00,547.19,547.45,547.16,547.45,4304.0,538.524,538.7799,538.4945,538.7799,4304.0
2024-03-25 14:00:00,547.35,547.6,547.33,547.48,7151.0,538.6815,538.9275,538.6618,538.8094,7151.0
2024-03-25 14:10:00,547.47,547.56,547.3,547.47,3875.0,538.7996,538.8882,538.6323,538.7996,3875.0
2024-03-25 14:20:00,547.51,547.77,547.51,547.7,3968.0,538.839,539.0948,538.839,539.0259,3968.0
2024-03-25 14:30:00,547.69,547.76,547.5,547.5,4071.0,539.0161,539.085,538.8291,538.8291,4071.0
2024-03-25 14:40:00,547.58,547.6,547.15,547.22,2986.0,538.9078,538.9275,538.4847,538.5536,2986.0
2024-03-25 14:50:00,547.16,547.32,547.09,547.09,8845.0,538.4945,538.652,538.4256,538.4256,8845.0
2024-03-25 15:00:00,547.18,547.18,546.82,546.9,3543.0,538.5142,538.5142,538.1599,538.2386,3543.0
2024-03-25 15:10:00,546.82,546.88,546.4,546.4,9968.0,538.1599,538.2189,537.7465,537.7465,9968.0
2024-03-25 15:20:00,546.49,546.49,546.28,546.32,2130.0,537.8351,537.8351,537.6284,537.6678,2130.0
2024-03-25 15:30:00,546.42,546.7,546.42,546.7,4091.0,537.7662,538.0418,537.7662,538.0418,4091.0
2024-03-25 15:40:00,546.65,546.97,546.35,546.35,13457.0,537.9926,538.3075,537.6973,537.6973,13457.0
2024-03-25 15:50:00,546.35,546.35,545.87,545.88,89779.0,537.6973,537.6973,537.2249,537.2348,89779.0
2024-03-26 09:30:00,547.59,548.74,547.25,547.47,35501.0,538.9177,540.0495,538.5831,538.7996,35501.0
2024-03-26 09:40:00,547.41,547.65,546.96,547.65,9684.0,538.7405,538.9767,538.2977,538.9767,9684.0
2024-03-26 09:50:00,547.69,547.88,547.39,547.46,7679.0,539.0161,539.2031,538.7209,538.7897,7679.0
2024-03-26 10:00:00,547.49,547.63,546.55,547.08,16443.0,538.8193,538.9571,537.8942,538.4158,16443.0
2024-03-26 10:10:00,547.15,547.66,546.85,547.63,9944.0,538.4847,538.9866,538.1894,538.9571,9944.0
2024-03-26 10:20:00,547.23,547.32,546.98,546.98,7412.0,538.5634,538.652,538.3174,538.3174,7412.0
2024-03-26 10:30:00,546.96,547.21,546.6,547.21,3782.0,538.2977,538.5437,537.9434,538.5437,3782.0
2024-03-26 10:40:00,547.2,547.28,546.81,546.86,17760.0,538.5339,538.6126,538.15,538.1993,17760.0
2024-03-26 10:50:00,546.98,547.46,546.89,547.45,6470.0,538.3174,538.7897,538.2288,538.7799,6470.0
2024-03-26 11:00:00,547.29,547.29,546.77,546.8,3580.0,538.6224,538.6224,538.1107,538.1402,3580.0
2024-03-26 11:10:00,546.8,546.84,546.36,546.45,7833.0,538.1402,538.1796,537.7072,537.7957,7833.0
2024-03-26 11:20:00,546.45,546.55,546.32,546.47,6268.0,537.7957,537.8942,537.6678,537.8154,6268.0
2024-03-26 11:30:00,546.41,546.44,545.87,545.87,6627.0,537.7564,537.7859,537.2249,537.2249,6627.0
2024-03-26 11:40:00,545.86,546.45,545.85,546.39,4768.0,537.2151,537.7957,537.2052,537.7367,4768.0
2024-03-26 11:50:00,546.47,546.84,546.4,546.8,5282.0,537.8154,538.1796,537.7465,538.1402,5282.0
2024-03-26 12:00:00,546.64,546.65,546.36,546.44,15294.0,537.9827,537.9926,537.7072,537.7859,15294.0
2024-03-26 12:10:00,546.45,546.55,546.32,546.51,3500.0,537.7957,537.8942,537.6678,537.8548,3500.0
2024-03-26 12:20:00,546.36,546.68,546.36,546.62,2344.0,537.7072,538.0221,537.7072,537.9631,2344.0
2024-03-26 12:30:00,546.54,546.66,546.29,546.51,4326.0,537.8843,538.0024,537.6383,537.8548,4326.0
2024-03-26 12:40:00,546.47,546.66,546.44,546.56,3119.0,537.8154,538.0024,537.7859,537.904,3119.0
2024-03-26 12:50:00,546.57,546.62,546.29,546.38,9196.0,537.9138,537.9631,537.6383,537.7269,9196.0
2024-03-26 13:00:00,546.37,546.58,546.28,546.29,5300.0,537.717,537.9237,537.6284,537.6383,5300.0
2024-03-26 13:10:00,546.34,546.54,546.3,546.32,2208.0,537.6875,537.8843,537.6481,537.6678,2208.0
2024-03-26 13:20:00,546.34,546.36,546.21,546.36,1799.0,537.6875,537.7072,537.5595,537.7072,1799.0
2024-03-26 13:30:00,546.35,546.54,546.06,546.21,8107.0,537.6973,537.8843,537.4119,537.5595,8107.0
2024-03-26 13:40:00,546.11,546.24,545.73,545.79,3902.0,537.4611,537.5891,537.0871,537.1462,3902.0
2024-03-26 13:50:00,545.84,546.11,545.84,546.07,735.0,537.1954,537.4611,537.1954,537.4218,735.0
2024-03-26 14:00:00,546.19,546.45,546.19,546.45,1486.0,537.5399,537.7957,537.5399,537.7957,1486.0
2024-03-26 14:10:00,546.39,546.78,546.37,546.77,3817.0,537.7367,538.1205,537.717,538.1107,3817.0
2024-03-26 14:20:00,546.78,547.01,546.64,546.97,5327.0,538.1205,538.3469,537.9827,538.3075,5327.0
2024-03-26 14:30:00,546.94,546.96,546.79,546.82,2601.0,538.278,538.2977,538.1304,538.1599,2601.0
2024-03-26 14:40:00,546.78,546.83,546.48,546.49,3210.0,538.1205,538.1697,537.8253,537.8351,3210.0
2024-03-26 14:50:00,546.55,546.77,546.55,546.61,2665.0,537.8942,538.1107,537.8942,537.9532,2665.0
2024-03-26 15:00:00,546.62,546.64,546.45,546.63,5513.0,537.9631,537.9827,537.7957,537.9729,5513.0
2024-03-26 15:10:00,546.71,546.75,546.48,546.51,9754.0,538.0516,538.091,537.8253,537.8548,9754.0
2024-03-26 15:20:00,546.45,546.64,546.04,546.15,8992.0,537.7957,537.9827,537.3922,537.5005,8992.0
2024-03-26 15:30:00,546.27,546.27,545.52,545.88,13599.0,537.6186,537.6186,536.8805,537.2348,13599.0
2024-03-26 15:40:00,545.83,546.25,545.42,545.44,15333.0,537.1856,537.5989,536.7821,536.8017,15333.0
2024-03-26 15:50:00,545.35,545.59,544.81,545.07,65015.0,536.7132,536.9494,536.1817,536.4376,65015.0
2024-03-27 09:30:00,548.05,550.81,547.87,550.31,103130.0,539.3704,542.0867,539.1933,541.5946,103130.0
2024-03-27 09:40:00,550.39,550.45,549.27,549.83,27621.0,541.6733,541.7324,540.5711,541.1222,27621.0
2024-03-27 09:50:00,549.9,550.26,549.55,550.06,36215.0,541.1911,541.5454,540.8466,541.3486,36215.0
2024-03-27 10:00:00,550.12,550.26,548.21,548.92,31314.0,541.4076,541.5454,539.5279,540.2266,31314.0
2024-03-27 10:10:00,549.05,549.7,548.73,549.64,24486.0,540.3546,540.9943,540.0396,540.9352,24486.0
2024-03-27 10:20:00,549.64,549.65,548.62,549.17,41079.0,540.9352,540.9451,539.9314,540.4727,41079.0
2024-03-27 10:30:00,549.27,550.34,549.27,550.09,4199.0,540.5711,541.6241,540.5711,541.3781,4199.0
2024-03-27 10:40:00,550.36,550.45,549.7,549.7,22157.0,541.6438,541.7324,540.9943,540.9943,22157.0
2024-03-27 10:50:00,549.61,549.81,549.35,549.65,5354.0,540.9057,541.1025,540.6498,540.9451,5354.0
2024-03-27 11:00:00,549.51,550.31,549.51,550.31,5419.0,540.8073,541.5946,540.8073,541.5946,5419.0
2024-03-27 11:10:00,550.26,550.7,550.1,550.59,5747.0,541.5454,541.9784,541.3879,541.8702,5747.0
2024-03-27 11:20:00,550.54,550.63,550.31,550.46,5672.0,541.821,541.9095,541.5946,541.7422,5672.0
2024-03-27 11:30:00,550.44,550.58,550.1,550.54,30993.0,541.7226,541.8603,541.3879,541.821,30993.0
2024-03-27 11:40:00,550.55,550.77,550.41,550.41,13823.0,541.8308,542.0473,541.693,541.693,13823.0
2024-03-27 11:50:00,550.43,550.65,550.29,550.51,6201.0,541.7127,541.9292,541.5749,541.7914,6201.0
2024-03-27 12:00:00,550.47,550.51,550.02,550.24,19121.0,541.7521,541.7914,541.3092,541.5257,19121.0
2024-03-27 12:10:00,550.32,550.4,550.1,550.26,23725.0,541.6045,541.6832,541.3879,541.5454,23725.0
2024-03-27 12:20:00,550.26,550.66,550.21,550.62,3650.0,541.5454,541.9391,541.4962,541.8997,3650.0
2024-03-27 12:30:00,550.67,551.09,550.67,551.09,27771.0,541.9489,542.3623,541.9489,542.3623,27771.0
2024-03-27 12:40:00,551.12,551.18,550.84,551.02,13153.0,542.3918,542.4508,542.1162,542.2934,13153.0
2024-03-27 12:50:00,550.98,551.12,550.86,550.89,8490.0,542.254,542.3918,542.1359,542.1654,8490.0
2024-03-27 13:00:00,550.92,551.13,550.58,550.59,5938.0,542.195,542.4016,541.8603,541.8702,5938.0
2024-03-27 13:10:00,550.6,550.77,550.32,550.66,5613.0,541.88,542.0473,541.6045,541.9391,5613.0
2024-03-27 13:20:00,550.63,550.67,550.47,550.66,2155.0,541.9095,541.9489,541.7521,541.9391,2155.0
2024-03-27 13:30:00,550.66,550.77,550.5,550.62,4240.0,541.9391,542.0473,541.7816,541.8997,4240.0
2024-03-27 13:40:00,550.64,550.73,550.52,550.63,2700.0,541.9194,542.008,541.8013,541.9095,2700.0
2024-03-27 13:50:00,550.66,550.72,550.59,550.69,1900.0,541.9391,541.9981,541.8702,541.9686,1900.0
2024-03-27 14:00:00,550.67,550.83,550.59,550.83,6319.0,541.9489,542.1064,541.8702,542.1064,6319.0
2024-03-27 14:10:00,550.93,551.28,550.9,551.12,7339.0,542.2048,542.5493,542.1753,542.3918,7339.0
2024-03-27 14:20:00,551.1,551.54,551.1,551.54,3750.0,542.3721,542.8051,542.3721,542.8051,3750.0
2024-03-27 14:30:00,551.6,551.64,551.24,551.26,11310.0,542.8642,542.9035,542.5099,542.5296,11310.0
2024-03-27 14:40:00,551.36,551.61,551.36,551.52,4573.0,542.628,542.874,542.628,542.7855,4573.0
2024-03-27 14:50:00,551.45,551.53,551.24,551.36,5899.0,542.7166,542.7953,542.5099,542.628,5899.0
2024-03-27 15:00:00,551.3,551.5,551.18,551.38,7475.0,542.5689,542.7658,542.4508,542.6477,7475.0
2024-03-27 15:10:00,551.36,551.36,550.97,551.15,10419.0,542.628,542.628,542.2442,542.4213,10419.0
2024-03-27 15:20:00,551.13,552.08,551.13,551.95,20024.0,542.4016,543.3366,542.4016,543.2086,20024.0
2024-03-27 15:30:00,551.99,552.81,551.76,552.76,28760.0,543.248,544.055,543.0216,544.0058,28760.0
2024-03-27 15:40:00,552.76,553.17,552.55,552.64,42858.0,544.0058,544.4093,543.7991,543.8877,42858.0
2024-03-27 15:50:00,552.64,554.41,552.64,554.4,162585.0,543.8877,545.6297,543.8877,545.6198,162585.0
2024-03-28 09:30:00,554.55,556.06,554.55,555.7,30841.0,545.7675,547.2535,545.7675,546.8993,30841.0
2024-03-28 09:40:00,555.53,555.98,555.23,555.5,17243.0,546.7319,547.1748,546.4367,546.7024,17243.0
2024-03-28 09:50:00,555.39,555.68,554.97,555.68,9224.0,546.5942,546.8796,546.1808,546.8796,9224.0
2024-03-28 10:00:00,555.99,556.76,555.9,556.13,10982.0,547.1847,547.9425,547.0961,547.3224,10982.0
2024-03-28 10:10:00,555.96,556.39,555.71,555.86,13954.0,547.1551,547.5783,546.9091,547.0567,13954.0
2024-03-28 10:20:00,555.77,556.34,555.59,556.34,12578.0,546.9681,547.5291,546.791,547.5291,12578.0
2024-03-28 10:30:00,556.37,556.83,556.26,556.76,6266.0,547.5586,548.0114,547.4504,547.9425,6266.0
2024-03-28 10:40:00,556.8,556.86,556.53,556.67,10014.0,547.9818,548.0409,547.7161,547.8539,10014.0
2024-03-28 10:50:00,556.71,557.44,556.71,557.07,21075.0,547.8933,548.6117,547.8933,548.2476,21075.0
2024-03-28 11:00:00,557.09,557.09,556.51,556.62,11236.0,548.2672,548.2672,547.6964,547.8047,11236.0
2024-03-28 11:10:00,556.66,557.27,556.58,557.21,10492.0,547.844,548.4444,547.7653,548.3853,10492.0
2024-03-28 11:20:00,557.19,557.71,557.15,557.64,7583.0,548.3657,548.8774,548.3263,548.8085,7583.0
2024-03-28 11:30:00,557.61,557.85,557.54,557.74,16717.0,548.779,549.0152,548.7101,548.9069,16717.0
2024-03-28 11:40:00,557.8,558.02,557.78,558.02,8853.0,548.966,549.1825,548.9463,549.1825,8853.0
2024-03-28 11:50:00,558.01,558.34,557.98,558.02,11778.0,549.1727,549.4974,549.1431,549.1825,11778.0
2024-03-28 12:00:00,557.98,558.1,557.84,557.94,28383.0,549.1431,549.2612,549.0054,549.1038,28383.0
2024-03-28 12:10:00,557.97,557.97,557.66,557.67,9341.0,549.1333,549.1333,548.8282,548.8381,9341.0
2024-03-28 12:20:00,557.72,557.81,557.43,557.68,9067.0,548.8873,548.9758,548.6019,548.8479,9067.0
2024-03-28 12:30:00,557.64,557.64,556.83,556.91,7496.0,548.8085,548.8085,548.0114,548.0901,7496.0
2024-03-28 12:40:00,556.77,556.96,556.59,556.61,6329.0,547.9523,548.1393,547.7752,547.7948,6329.0
2024-03-28 12:50:00,556.65,557.05,556.65,556.79,6314.0,547.8342,548.2279,547.8342,547.972,6314.0
2024-03-28 13:00:00,556.66,556.92,556.53,556.87,3129.0,547.844,548.0999,547.7161,548.0507,3129.0
2024-03-28 13:10:00,556.66,556.66,556.31,556.42,6070.0,547.844,547.844,547.4996,547.6078,6070.0
2024-03-28 13:20:00,556.46,556.63,556.28,556.48,12873.0,547.6472,547.8145,547.4701,547.6669,12873.0
2024-03-28 13:30:00,556.31,556.62,556.14,556.57,15229.0,547.4996,547.8047,547.3323,547.7555,15229.0
2024-03-28 13:40:00,556.51,556.68,556.45,556.64,3212.0,547.6964,547.8637,547.6374,547.8244,3212.0
2024-03-28 13:50:00,556.55,556.59,556.28,556.53,8150.0,547.7358,547.7752,547.4701,547.7161,8150.0
2024-03-28 14:00:00,556.48,556.49,556.12,556.42,12113.0,547.6669,547.6767,547.3126,547.6078,12113.0
2024-03-28 14:10:00,556.42,556.55,555.97,556.02,18079.0,547.6078,547.7358,547.165,547.2142,18079.0
2024-03-28 14:20:00,556.05,556.17,555.96,556.17,6218.0,547.2437,547.3618,547.1551,547.3618,6218.0
2024-03-28 14:30:00,556.07,556.2,555.98,556.17,19541.0,547.2634,547.3913,547.1748,547.3618,19541.0
2024-03-28 14:40:00,555.95,556.07,555.59,556.07,13478.0,547.1453,547.2634,546.791,547.2634,13478.0
2024-03-28 14:50:00,556.11,556.9,556.07,556.8,10268.0,547.3028,548.0802,547.2634,547.9818,10268.0
2024-03-28 15:00:00,556.83,556.89,556.27,556.65,11027.0,548.0114,548.0704,547.4602,547.8342,11027.0
2024-03-28 15:10:00,556.7,556.8,556.5,556.57,19123.0,547.8834,547.9818,547.6866,547.7555,19123.0
2024-03-28 15:20:00,556.57,556.88,556.48,556.8,10332.0,547.7555,548.0606,547.6669,547.9818,10332.0
2024-03-28 15:30:00,556.82,557.01,556.36,556.36,19342.0,548.0015,548.1885,547.5488,547.5488,19342.0
2024-03-28 15:40:00,556.57,556.66,556.22,556.5,22158.0,547.7555,547.844,547.411,547.6866,22158.0
2024-03-28 15:50:00,556.51,557.28,555.87,555.99,162065.0,547.6964,548.4542,547.0666,547.1847,162065.0
2024-04-01 09:30:00,556.71,556.8,552.57,553.7,51005.0,547.8933,547.9818,543.8188,544.9309,51005.0
2024-04-01 09:40:00,553.49,554.4,553.4,553.83,38046.0,544.7243,545.6198,544.6357,545.0589,38046.0
2024-04-01 09:50:00,553.81,554.94,553.78,554.83,12469.0,545.0392,546.1513,545.0097,546.043,12469.0
2024-04-01 10:00:00,554.82,554.82,553.04,553.04,43976.0,546.0332,546.0332,544.2814,544.2814,43976.0
2024-04-01 10:10:00,553.02,553.56,552.59,552.63,10449.0,544.2617,544.7931,543.8385,543.8779,10449.0
2024-04-01 10:20:00,552.51,553.13,552.36,552.36,12586.0,543.7598,544.37,543.6121,543.6121,12586.0
2024-04-01 10:30:00,552.24,552.95,552.12,552.85,24961.0,543.494,544.1928,543.3759,544.0944,24961.0
2024-04-01 10:40:00,553.01,553.51,552.89,553.51,36299.0,544.2519,544.7439,544.1338,544.7439,36299.0
2024-04-01 10:50:00,553.46,554.32,553.4,554.2,13635.0,544.6947,545.5411,544.6357,545.423,13635.0
2024-04-01 11:00:00,554.26,554.46,554.04,554.11,25637.0,545.4821,545.6789,545.2655,545.3344,25637.0
2024-04-01 11:10:00,554.2,554.24,553.72,553.84,22944.0,545.423,545.4624,544.9506,545.0687,22944.0
2024-04-01 11:20:00,553.85,553.93,553.52,553.86,61956.0,545.0785,545.1573,544.7538,545.0884,61956.0
2024-04-01 11:30:00,553.79,553.81,553.2,553.23,3479.0,545.0195,545.0392,544.4388,544.4684,3479.0
2024-04-01 11:40:00,553.18,553.54,553.09,553.49,3619.0,544.4192,544.7735,544.3306,544.7243,3619.0
2024-04-01 11:50:00,553.2,553.28,552.56,552.56,4283.0,544.4388,544.5176,543.809,543.809,4283.0
2024-04-01 12:00:00,552.6,552.72,552.41,552.64,4399.0,543.8483,543.9664,543.6614,543.8877,4399.0
2024-04-01 12:10:00,552.52,552.7,552.34,552.43,8712.0,543.7696,543.9468,543.5925,543.681,8712.0
2024-04-01 12:20:00,552.66,553.22,552.45,553.22,7686.0,543.9074,544.4585,543.7007,544.4585,7686.0
2024-04-01 12:30:00,553.1,553.36,553.03,553.23,1227.0,544.3404,544.5963,544.2715,544.4684,1227.0
2024-04-01 12:40:00,553.24,553.29,552.97,553.11,11994.0,544.4782,544.5274,544.2125,544.3503,11994.0
2024-04-01 12:50:00,553.11,553.15,552.76,552.76,8234.0,544.3503,544.3896,544.0058,544.0058,8234.0
2024-04-01 13:00:00,552.64,552.64,552.12,552.27,2439.0,543.8877,543.8877,543.3759,543.5236,2439.0
2024-04-01 13:10:00,552.61,552.73,552.23,552.24,2573.0,543.8582,543.9763,543.4842,543.494,2573.0
2024-04-01 13:20:00,552.15,552.54,551.92,552.41,6159.0,543.4055,543.7893,543.1791,543.6614,6159.0
2024-04-01 13:30:00,552.56,552.78,552.34,552.74,2725.0,543.809,544.0255,543.5925,543.9861,2725.0
2024-04-01 13:40:00,552.79,553.2,552.79,553.07,2999.0,544.0353,544.4388,544.0353,544.3109,2999.0
2024-04-01 13:50:00,553.16,553.16,552.7,552.95,6979.0,544.3995,544.3995,543.9468,544.1928,6979.0
2024-04-01 14:00:00,552.88,552.88,552.59,552.68,2909.0,544.1239,544.1239,543.8385,543.9271,2909.0
2024-04-01 14:10:00,552.75,552.77,552.53,552.77,2662.0,543.996,544.0157,543.7795,544.0157,2662.0
2024-04-01 14:20:00,552.6,552.71,552.32,552.32,80243.0,543.8483,543.9566,543.5728,543.5728,80243.0
2024-04-01 14:30:00,552.4,552.45,552.23,552.34,10768.0,543.6515,543.7007,543.4842,543.5925,10768.0
2024-04-01 14:40:00,552.62,552.68,552.5,552.67,36988.0,543.868,543.9271,543.7499,543.9172,36988.0
2024-04-01 14:50:00,552.7,552.76,552.4,552.46,75042.0,543.9468,544.0058,543.6515,543.7106,75042.0
2024-04-01 15:00:00,552.41,552.68,552.28,552.48,37539.0,543.6614,543.9271,543.5334,543.7302,37539.0
2024-04-01 15:10:00,552.51,552.72,552.37,552.37,18917.0,543.7598,543.9664,543.622,543.622,18917.0
2024-04-01 15:20:00,552.43,552.61,552.24,552.43,17671.0,543.681,543.8582,543.494,543.681,17671.0
2024-04-01 15:30:00,552.41,552.74,552.18,552.33,11720.0,543.6614,543.9861,543.435,543.5826,11720.0
2024-04-01 15:40:00,552.3,552.89,552.29,552.48,53098.0,543.5531,544.1338,543.5433,543.7302,53098.0
2024-04-01 15:50:00,552.41,553.13,552.13,552.38,52091.0,543.6614,544.37,543.3858,543.6318,52091.0
2024-04-02 09:30:00,548.21,548.23,545.26,546.55,78940.0,539.5279,539.5476,536.6246,537.8942,78940.0
2024-04-02 09:40:00,546.77,546.77,545.72,546.64,26723.0,538.1107,538.1107,537.0773,537.9827,26723.0
2024-04-02 09:50:00,546.5,546.51,545.45,546.26,26506.0,537.845,537.8548,536.8116,537.6088,26506.0
2024-04-02 10:00:00,546.34,547.18,546.02,546.06,23889.0,537.6875,538.5142,537.3726,537.4119,23889.0
2024-04-02 10:10:00,546.04,546.08,545.0,545.26,35220.0,537.3922,537.4316,536.3687,536.6246,35220.0
2024-04-02 10:20:00,545.29,545.72,545.19,545.4,17518.0,536.6541,537.0773,536.5557,536.7624,17518.0
2024-04-02 10:30:00,545.35,545.84,545.12,545.75,15888.0,536.7132,537.1954,536.4868,537.1068,15888.0
2024-04-02 10:40:00,545.73,545.96,544.51,544.59,10778.0,537.0871,537.3135,535.8865,535.9652,10778.0
2024-04-02 10:50:00,544.59,544.93,544.31,544.43,4603.0,535.9652,536.2998,535.6896,535.8077,4603.0
2024-04-02 11:00:00,544.34,544.76,544.32,544.74,25886.0,535.7192,536.1325,535.6995,536.1128,25886.0
2024-04-02 11:10:00,544.98,545.25,544.95,545.18,5814.0,536.349,536.6147,536.3195,536.5459,5814.0
2024-04-02 11:20:00,544.98,545.24,544.77,544.82,3884.0,536.349,536.6049,536.1424,536.1916,3884.0
2024-04-02 11:30:00,544.76,544.76,544.17,544.22,10234.0,536.1325,536.1325,535.5519,535.6011,10234.0
2024-04-02 11:40:00,544.21,544.46,543.91,543.92,17776.0,535.5912,535.8373,535.296,535.3058,17776.0
2024-04-02 11:50:00,543.81,544.22,543.65,543.92,29331.0,535.1976,535.6011,535.0401,535.3058,29331.0
2024-04-02 12:00:00,543.75,544.08,543.64,543.79,10323.0,535.1385,535.4633,535.0302,535.1779,10323.0
2024-04-02 12:10:00,543.82,543.86,543.59,543.78,10079.0,535.2074,535.2468,534.981,535.168,10079.0
2024-04-02 12:20:00,543.72,544.31,543.67,544.2,4968.0,535.109,535.6896,535.0598,535.5814,4968.0
2024-04-02 12:30:00,544.12,544.28,543.89,544.23,6419.0,535.5026,535.6601,535.2763,535.6109,6419.0
2024-04-02 12:40:00,544.18,544.54,543.93,544.46,11052.0,535.5617,535.916,535.3157,535.8373,11052.0
2024-04-02 12:50:00,544.37,544.47,544.05,544.47,5216.0,535.7487,535.8471,535.4338,535.8471,5216.0
2024-04-02 13:00:00,544.5,544.52,544.11,544.11,15788.0,535.8766,535.8963,535.4928,535.4928,15788.0
2024-04-02 13:10:00,544.09,544.09,543.62,543.73,12259.0,535.4731,535.4731,535.0106,535.1188,12259.0
2024-04-02 13:20:00,543.66,543.87,543.64,543.77,5140.0,535.0499,535.2566,535.0302,535.1582,5140.0
2024-04-02 13:30:00,543.72,543.73,543.25,543.35,10212.0,535.109,535.1188,534.6464,534.7448,10212.0
2024-04-02 13:40:00,543.32,543.56,543.16,543.54,14890.0,534.7153,534.9515,534.5578,534.9318,14890.0
2024-04-02 13:50:00,543.56,543.7,543.34,543.58,4046.0,534.9515,535.0893,534.735,534.9712,4046.0
2024-04-02 14:00:00,543.49,543.89,543.43,543.88,4799.0,534.8826,535.2763,534.8236,535.2664,4799.0
2024-04-02 14:10:00,543.84,544.0,543.75,543.82,4104.0,535.2271,535.3845,535.1385,535.2074,4104.0
2024-04-02 14:20:00,543.84,544.68,543.72,544.44,12569.0,535.2271,536.0538,535.109,535.8176,12569.0
2024-04-02 14:30:00,544.4,544.52,544.28,544.42,4655.0,535.7782,535.8963,535.6601,535.7979,4655.0
2024-04-02 14:40:00,544.47,544.85,544.46,544.62,7676.0,535.8471,536.2211,535.8373,535.9947,7676.0
2024-04-02 14:50:00,544.59,544.79,544.3,544.41,12587.0,535.9652,536.162,535.6798,535.7881,12587.0
2024-04-02 15:00:00,544.43,544.81,544.37,544.6,31082.0,535.8077,536.1817,535.7487,535.975,31082.0
2024-04-02 15:10:00,544.63,544.76,544.16,544.16,7494.0,536.0046,536.1325,535.542,535.542,7494.0
2024-04-02 15:20:00,544.22,544.85,544.18,544.77,6939.0,535.6011,536.2211,535.5617,536.1424,6939.0
2024-04-02 15:30:00,544.84,545.32,544.57,545.23,17111.0,536.2112,536.6836,535.9455,536.5951,17111.0
2024-04-02 15:40:00,545.23,545.7,545.03,545.67,57570.0,536.5951,537.0576,536.3982,537.0281,57570.0
2024-04-02 15:50:00,545.67,545.84,545.17,545.25,154411.0,537.0281,537.1954,536.536,536.6147,154411.0
2024-04-03 09:30:00,543.49,546.12,543.49,546.07,18921.0,534.8826,537.471,534.8826,537.4218,18921.0
2024-04-03 09:40:00,546.2,546.69,545.37,545.37,7894.0,537.5497,538.0319,536.7328,536.7328,7894.0
2024-04-03 09:50:00,545.74,546.36,544.82,545.07,139959.0,537.097,537.7072,536.1916,536.4376,139959.0
2024-04-03 10:00:00,545.09,547.62,545.09,546.26,68099.0,536.4573,538.9472,536.4573,537.6088,68099.0
2024-04-03 10:10:00,546.27,547.57,546.14,546.98,22949.0,537.6186,538.898,537.4907,538.3174,22949.0
2024-04-03 10:20:00,547.37,547.41,546.73,546.73,25290.0,538.7012,538.7405,538.0713,538.0713,25290.0
2024-04-03 10:30:00,546.82,547.52,546.81,547.31,7304.0,538.1599,538.8488,538.15,538.6421,7304.0
2024-04-03 10:40:00,547.39,548.02,547.17,548.02,20018.0,538.7209,539.3409,538.5043,539.3409,20018.0
2024-04-03 10:50:00,548.16,548.26,547.73,547.84,11017.0,539.4787,539.5771,539.0555,539.1637,11017.0
2024-04-03 11:00:00,547.69,547.91,547.55,547.79,9026.0,539.0161,539.2326,538.8783,539.1145,9026.0
2024-04-03 11:10:00,547.88,547.96,547.64,547.92,8185.0,539.2031,539.2818,538.9669,539.2425,8185.0
2024-04-03 11:20:00,548.01,548.39,547.96,548.09,3354.0,539.331,539.705,539.2818,539.4098,3354.0
2024-04-03 11:30:00,548.13,548.24,547.88,547.88,7718.0,539.4491,539.5574,539.2031,539.2031,7718.0
2024-04-03 11:40:00,547.88,548.01,547.46,547.48,11134.0,539.2031,539.331,538.7897,538.8094,11134.0
2024-04-03 11:50:00,547.55,547.59,547.0,547.17,4488.0,538.8783,538.9177,538.337,538.5043,4488.0
2024-04-03 12:00:00,547.11,547.13,546.8,547.11,6405.0,538.4453,538.465,538.1402,538.4453,6405.0
2024-04-03 12:10:00,547.15,547.45,546.73,547.36,10808.0,538.4847,538.7799,538.0713,538.6913,10808.0
2024-04-03 12:20:00,547.45,548.01,547.23,548.01,4604.0,538.7799,539.331,538.5634,539.331,4604.0
2024-04-03 12:30:00,548.05,548.37,546.99,547.03,35308.0,539.3704,539.6853,538.3272,538.3666,35308.0
2024-04-03 12:40:00,547.1,547.93,547.1,547.9,8527.0,538.4355,539.2523,538.4355,539.2228,8527.0
2024-04-03 12:50:00,547.95,548.31,547.95,548.03,11288.0,539.272,539.6263,539.272,539.3507,11288.0
2024-04-03 13:00:00,547.98,548.22,547.9,548.07,5300.0,539.3015,539.5377,539.2228,539.3901,5300.0
2024-04-03 13:10:00,548.06,548.13,547.96,548.13,1593.0,539.3802,539.4491,539.2818,539.4491,1593.0
2024-04-03 13:20:00,548.08,548.2,548.01,548.08,7323.0,539.3999,539.518,539.331,539.3999,7323.0
2024-04-03 13:30:00,548.08,548.22,547.9,547.94,13984.0,539.3999,539.5377,539.2228,539.2621,13984.0
2024-04-03 13:40:00,548.02,548.1,547.88,548.09,6899.0,539.3409,539.4196,539.2031,539.4098,6899.0
2024-04-03 13:50:00,548.01,548.06,547.8,547.86,3070.0,539.331,539.3802,539.1244,539.1834,3070.0
2024-04-03 14:00:00,547.83,548.27,547.83,548.07,6337.0,539.1539,539.5869,539.1539,539.3901,6337.0
2024-04-03 14:10:00,548.11,548.17,547.8,548.02,6771.0,539.4295,539.4885,539.1244,539.3409,6771.0
2024-04-03 14:20:00,548.08,548.21,547.99,548.01,6728.0,539.3999,539.5279,539.3114,539.331,6728.0
2024-04-03 14:30:00,547.98,548.06,547.75,547.92,8713.0,539.3015,539.3802,539.0752,539.2425,8713.0
2024-04-03 14:40:00,547.99,548.12,547.96,547.98,4730.0,539.3114,539.4393,539.2818,539.3015,4730.0
2024-04-03 14:50:00,548.04,548.05,547.77,547.81,5581.0,539.3606,539.3704,539.0948,539.1342,5581.0
2024-04-03 15:00:00,547.91,547.96,547.73,547.91,8473.0,539.2326,539.2818,539.0555,539.2326,8473.0
2024-04-03 15:10:00,547.82,547.86,546.0,546.53,24846.0,539.144,539.1834,537.3529,537.8745,24846.0
2024-04-03 15:20:00,546.6,546.71,546.29,546.63,8607.0,537.9434,538.0516,537.6383,537.9729,8607.0
2024-04-03 15:30:00,546.52,547.4,546.52,547.34,12659.0,537.8646,538.7307,537.8646,538.6716,12659.0
2024-04-03 15:40:00,547.35,547.81,547.32,547.78,15406.0,538.6815,539.1342,538.652,539.1047,15406.0
2024-04-03 15:50:00,547.45,547.66,547.28,547.5,71485.0,538.7799,538.9866,538.6126,538.8291,71485.0
2024-04-04 09:30:00,551.91,552.82,550.9,551.32,29458.0,543.1693,544.0649,542.1753,542.5886,29458.0
2024-04-04 09:40:00,551.41,552.12,551.1,552.12,17097.0,542.6772,543.3759,542.3721,543.3759,17097.0
2024-04-04 09:50:00,552.05,552.35,551.15,551.21,19374.0,543.3071,543.6023,542.4213,542.4804,19374.0
2024-04-04 10:00:00,551.36,551.58,550.99,551.41,27856.0,542.628,542.8445,542.2638,542.6772,27856.0
2024-04-04 10:10:00,551.37,551.38,550.54,550.55,16185.0,542.6378,542.6477,541.821,541.8308,16185.0
2024-04-04 10:20:00,550.6,550.91,550.3,550.82,11504.0,541.88,542.1851,541.5848,542.0965,11504.0
2024-04-04 10:30:00,550.8,550.93,550.6,550.89,5909.0,542.0769,542.2048,541.88,542.1654,5909.0
2024-04-04 10:40:00,550.88,551.26,550.88,551.25,5758.0,542.1556,542.5296,542.1556,542.5197,5758.0
2024-04-04 10:50:00,551.22,551.49,551.14,551.25,10040.0,542.4902,542.7559,542.4115,542.5197,10040.0
2024-04-04 11:00:00,551.15,551.17,550.52,550.65,3207.0,542.4213,542.441,541.8013,541.9292,3207.0
2024-04-04 11:10:00,550.74,550.74,550.3,550.31,10901.0,542.0178,542.0178,541.5848,541.5946,10901.0
2024-04-04 11:20:00,550.43,550.71,550.3,550.7,17197.0,541.7127,541.9883,541.5848,541.9784,17197.0
2024-04-04 11:30:00,550.55,550.8,550.55,550.66,14776.0,541.8308,542.0769,541.8308,541.9391,14776.0
2024-04-04 11:40:00,550.71,550.98,550.68,550.7,11359.0,541.9883,542.254,541.9588,541.9784,11359.0
2024-04-04 11:50:00,550.85,551.02,550.8,550.97,5011.0,542.1261,542.2934,542.0769,542.2442,5011.0
2024-04-04 12:00:00,550.96,551.54,550.91,551.38,16734.0,542.2343,542.8051,542.1851,542.6477,16734.0
2024-04-04 12:10:00,551.32,551.35,551.14,551.23,3649.0,542.5886,542.6181,542.4115,542.5,3649.0
2024-04-04 12:20:00,550.99,551.14,550.99,551.05,3603.0,542.2638,542.4115,542.2638,542.3229,3603.0
2024-04-04 12:30:00,551.02,551.06,550.84,550.87,454.0,542.2934,542.3327,542.1162,542.1457,454.0
2024-04-04 12:40:00,550.83,551.04,550.72,551.04,7986.0,542.1064,542.3131,541.9981,542.3131,7986.0
2024-04-04 12:50:00,550.94,551.03,550.8,550.93,3780.0,542.2146,542.3032,542.0769,542.2048,3780.0
2024-04-04 13:00:00,550.85,550.9,550.61,550.61,2287.0,542.1261,542.1753,541.8899,541.8899,2287.0
2024-04-04 13:10:00,550.79,550.89,550.65,550.78,10742.0,542.067,542.1654,541.9292,542.0572,10742.0
2024-04-04 13:20:00,550.76,550.83,550.73,550.73,3481.0,542.0375,542.1064,542.008,542.008,3481.0
2024-04-04 13:30:00,550.56,550.59,550.39,550.41,12116.0,541.8407,541.8702,541.6733,541.693,12116.0
2024-04-04 13:40:00,550.36,550.36,549.82,549.95,11878.0,541.6438,541.6438,541.1124,541.2403,11878.0
2024-04-04 13:50:00,549.94,550.0,549.24,549.28,11174.0,541.2305,541.2895,540.5416,540.5809,11174.0
2024-04-04 14:00:00,549.03,549.17,548.05,548.1,30698.0,540.3349,540.4727,539.3704,539.4196,30698.0
2024-04-04 14:10:00,548.0,548.04,546.36,546.61,56850.0,539.3212,539.3606,537.7072,537.9532,56850.0
2024-04-04 14:20:00,546.38,547.11,545.17,545.28,18474.0,537.7269,538.4453,536.536,536.6443,18474.0
2024-04-04 14:30:00,545.16,545.33,543.86,544.83,37470.0,536.5262,536.6935,535.2468,536.2014,37470.0
2024-04-04 14:40:00,544.73,544.73,543.22,544.43,18759.0,536.103,536.103,534.6169,535.8077,18759.0
2024-04-04 14:50:00,544.42,544.5,542.47,542.86,31411.0,535.7979,535.8766,533.8788,534.2626,31411.0
2024-04-04 15:00:00,542.53,543.4,541.73,543.4,42313.0,533.9378,534.794,533.1505,534.794,42313.0
2024-04-04 15:10:00,543.09,543.09,541.87,542.18,29565.0,534.489,534.489,533.2883,533.5934,29565.0
2024-04-04 15:20:00,542.33,542.99,541.0,541.0,41252.0,533.741,534.3905,532.4321,532.4321,41252.0
2024-04-04 15:30:00,541.04,541.61,540.54,540.77,46245.0,532.4714,533.0324,531.9793,532.2057,46245.0
2024-04-04 15:40:00,540.72,541.94,540.33,541.94,24674.0,532.1565,533.3572,531.7727,533.3572,24674.0
2024-04-04 15:50:00,542.08,542.57,541.37,541.62,185675.0,533.495,533.9772,532.7962,533.0422,185675.0
2024-04-05 09:30:00,541.37,543.36,541.17,542.18,28948.0,532.7962,534.7547,532.5994,533.5934,28948.0
2024-04-05 09:40:00,542.16,543.1,541.77,542.41,28032.0,533.5737,534.4988,533.1899,533.8197,28032.0
2024-04-05 09:50:00,542.44,543.33,542.39,543.07,22173.0,533.8493,534.7252,533.8,534.4693,22173.0
2024-04-05 10:00:00,543.04,543.64,542.12,542.68,27987.0,534.4397,535.0302,533.5343,534.0855,27987.0
2024-04-05 10:10:00,542.96,543.53,542.42,542.86,14312.0,534.361,534.922,533.8296,534.2626,14312.0
2024-04-05 10:20:00,542.89,543.38,542.09,542.81,57655.0,534.2921,534.7744,533.5048,534.2134,57655.0
2024-04-05 10:30:00,542.58,543.56,542.58,543.17,13047.0,533.987,534.9515,533.987,534.5677,13047.0
2024-04-05 10:40:00,543.28,544.02,543.28,543.97,13021.0,534.6759,535.4042,534.6759,535.355,13021.0
2024-04-05 10:50:00,544.09,544.79,544.04,544.79,10846.0,535.4731,536.162,535.4239,536.162,10846.0
2024-04-05 11:00:00,544.65,544.76,543.97,544.19,20468.0,536.0243,536.1325,535.355,535.5715,20468.0
2024-04-05 11:10:00,544.19,544.54,543.62,543.95,15796.0,535.5715,535.916,535.0106,535.3353,15796.0
2024-04-05 11:20:00,543.92,545.18,543.92,545.17,19110.0,535.3058,536.5459,535.3058,536.536,19110.0
2024-04-05 11:30:00,545.09,545.44,544.95,545.34,5528.0,536.4573,536.8017,536.3195,536.7033,5528.0
2024-04-05 11:40:00,545.29,546.02,545.29,545.77,9785.0,536.6541,537.3726,536.6541,537.1265,9785.0
2024-04-05 11:50:00,545.86,546.57,545.77,546.37,13385.0,537.2151,537.9138,537.1265,537.717,13385.0
2024-04-05 12:00:00,546.44,546.54,546.0,546.44,10086.0,537.7859,537.8843,537.3529,537.7859,10086.0
2024-04-05 12:10:00,546.56,546.97,546.32,546.97,14383.0,537.904,538.3075,537.6678,538.3075,14383.0
2024-04-05 12:20:00,546.99,547.28,546.81,547.02,4617.0,538.3272,538.6126,538.15,538.3567,4617.0
2024-04-05 12:30:00,547.02,547.14,546.5,547.14,12461.0,538.3567,538.4748,537.845,538.4748,12461.0
2024-04-05 12:40:00,547.0,547.28,546.93,546.93,7269.0,538.337,538.6126,538.2681,538.2681,7269.0
2024-04-05 12:50:00,546.93,547.61,546.93,547.61,6845.0,538.2681,538.9374,538.2681,538.9374,6845.0
2024-04-05 13:00:00,547.47,547.47,546.34,546.41,25907.0,538.7996,538.7996,537.6875,537.7564,25907.0
2024-04-05 13:10:00,546.55,546.67,546.03,546.14,14178.0,537.8942,538.0123,537.3824,537.4907,14178.0
2024-04-05 13:20:00,546.18,546.44,546.18,546.37,2798.0,537.53,537.7859,537.53,537.717,2798.0
2024-04-05 13:30:00,546.43,546.67,546.17,546.18,3028.0,537.7761,538.0123,537.5202,537.53,3028.0
2024-04-05 13:40:00,546.22,546.22,545.56,545.67,11253.0,537.5694,537.5694,536.9198,537.0281,11253.0
2024-04-05 13:50:00,545.73,545.86,544.81,545.29,28446.0,537.0871,537.2151,536.1817,536.6541,28446.0
2024-04-05 14:00:00,545.29,546.13,544.47,546.13,36471.0,536.6541,537.4808,535.8471,537.4808,36471.0
2024-04-05 14:10:00,546.09,546.37,545.79,546.02,21955.0,537.4414,537.717,537.1462,537.3726,21955.0
2024-04-05 14:20:00,546.26,546.61,545.15,545.15,9162.0,537.6088,537.9532,536.5163,536.5163,9162.0
2024-04-05 14:30:00,545.31,546.0,545.25,545.92,22442.0,536.6738,537.3529,536.6147,537.2741,22442.0
2024-04-05 14:40:00,546.04,546.05,545.2,545.2,45338.0,537.3922,537.4021,536.5655,536.5655,45338.0
2024-04-05 14:50:00,545.21,545.59,545.04,545.59,15298.0,536.5754,536.9494,536.4081,536.9494,15298.0
2024-04-05 15:00:00,545.51,546.07,545.51,545.73,10542.0,536.8706,537.4218,536.8706,537.0871,10542.0
2024-04-05 15:10:00,545.79,546.11,545.68,546.11,8270.0,537.1462,537.4611,537.0379,537.4611,8270.0
2024-04-05 15:20:00,546.07,546.22,545.83,546.22,3283.0,537.4218,537.5694,537.1856,537.5694,3283.0
2024-04-05 15:30:00,546.04,546.71,545.78,545.84,12738.0,537.3922,538.0516,537.1364,537.1954,12738.0
2024-04-05 15:40:00,545.94,546.05,545.58,545.9,8592.0,537.2938,537.4021,536.9395,537.2545,8592.0
2024-04-05 15:50:00,545.91,546.59,545.89,545.93,51295.0,537.2643,537.9335,537.2446,537.284,51295.0
2024-04-08 09:30:00,548.13,549.33,547.78,548.77,22829.0,539.4491,540.6301,539.1047,540.079,22829.0
2024-04-08 09:40:00,548.69,549.11,547.97,548.05,19839.0,540.0003,540.4136,539.2917,539.3704,19839.0
2024-04-08 09:50:00,548.02,548.19,547.54,548.03,15494.0,539.3409,539.5082,538.8685,539.3507,15494.0
2024-04-08 10:00:00,547.6,547.72,546.69,546.94,15489.0,538.9275,539.0456,538.0319,538.278,15489.0
2024-04-08 10:10:00,547.16,547.32,546.76,546.83,6270.0,538.4945,538.652,538.1008,538.1697,6270.0
2024-04-08 10:20:00,547.2,548.0,547.2,548.0,11299.0,538.5339,539.3212,538.5339,539.3212,11299.0
2024-04-08 10:30:00,548.0,548.66,547.97,548.56,11596.0,539.3212,539.9707,539.2917,539.8723,11596.0
2024-04-08 10:40:00,548.5,548.86,548.37,548.68,12926.0,539.8133,540.1676,539.6853,539.9904,12926.0
2024-04-08 10:50:00,548.89,548.96,548.69,548.7,13488.0,540.1971,540.266,540.0003,540.0101,13488.0
2024-04-08 11:00:00,548.72,548.85,548.27,548.75,6905.0,540.0298,540.1577,539.5869,540.0593,6905.0
2024-04-08 11:10:00,548.83,548.88,548.41,548.43,3904.0,540.1381,540.1873,539.7247,539.7444,3904.0
2024-04-08 11:20:00,548.44,548.8,548.39,548.51,9920.0,539.7542,540.1085,539.705,539.8231,9920.0
2024-04-08 11:30:00,548.34,548.45,547.66,548.06,21216.0,539.6558,539.7641,538.9866,539.3802,21216.0
2024-04-08 11:40:00,548.01,548.07,547.61,548.06,13112.0,539.331,539.3901,538.9374,539.3802,13112.0
2024-04-08 11:50:00,547.93,548.02,547.48,548.02,7779.0,539.2523,539.3409,538.8094,539.3409,7779.0
2024-04-08 12:00:00,547.7,548.02,547.7,548.02,1248.0,539.0259,539.3409,539.0259,539.3409,1248.0
2024-04-08 12:10:00,547.94,548.25,547.75,548.19,7906.0,539.2621,539.5672,539.0752,539.5082,7906.0
2024-04-08 12:20:00,548.13,548.6,548.05,548.39,14534.0,539.4491,539.9117,539.3704,539.705,14534.0
2024-04-08 12:30:00,548.56,548.78,548.53,548.71,5419.0,539.8723,540.0888,539.8428,540.02,5419.0
2024-04-08 12:40:00,548.73,549.19,548.73,548.89,11783.0,540.0396,540.4924,540.0396,540.1971,11783.0
2024-04-08 12:50:00,549.11,549.48,549.0,549.48,9649.0,540.4136,540.7778,540.3054,540.7778,9649.0
2024-04-08 13:00:00,549.52,549.52,549.28,549.28,2403.0,540.8171,540.8171,540.5809,540.5809,2403.0
2024-04-08 13:10:00,549.15,549.33,549.08,549.3,24742.0,540.453,540.6301,540.3841,540.6006,24742.0
2024-04-08 13:20:00,549.25,549.56,549.1,549.56,5798.0,540.5514,540.8565,540.4038,540.8565,5798.0
2024-04-08 13:30:00,549.58,549.64,549.34,549.43,10550.0,540.8762,540.9352,540.64,540.7286,10550.0
2024-04-08 13:40:00,549.56,549.56,549.33,549.4,5219.0,540.8565,540.8565,540.6301,540.699,5219.0
2024-04-08 13:50:00,549.58,549.98,549.56,549.98,4362.0,540.8762,541.2698,540.8565,541.2698,4362.0
2024-04-08 14:00:00,549.9,549.93,549.42,549.63,4633.0,541.1911,541.2206,540.7187,540.9254,4633.0
2024-04-08 14:10:00,549.56,549.7,549.35,549.35,3888.0,540.8565,540.9943,540.6498,540.6498,3888.0
2024-04-08 14:20:00,549.35,549.57,549.27,549.4,6534.0,540.6498,540.8663,540.5711,540.699,6534.0
2024-04-08 14:30:00,549.3,549.3,549.01,549.02,2057.0,540.6006,540.6006,540.3152,540.325,2057.0
2024-04-08 14:40:00,549.21,549.21,548.94,549.15,3270.0,540.512,540.512,540.2463,540.453,3270.0
2024-04-08 14:50:00,548.97,549.23,548.91,549.23,2822.0,540.2758,540.5317,540.2168,540.5317,2822.0
2024-04-08 15:00:00,549.24,549.4,548.88,549.18,5424.0,540.5416,540.699,540.1873,540.4825,5424.0
2024-04-08 15:10:00,549.11,549.16,548.88,549.02,1842.0,540.4136,540.4628,540.1873,540.325,1842.0
2024-04-08 15:20:00,549.08,549.27,548.91,549.26,5196.0,540.3841,540.5711,540.2168,540.5612,5196.0
2024-04-08 15:30:00,549.28,549.55,548.93,548.96,5382.0,540.5809,540.8466,540.2365,540.266,5382.0
2024-04-08 15:40:00,548.94,549.06,548.34,548.72,11763.0,540.2463,540.3644,539.6558,540.0298,11763.0
2024-04-08 15:50:00,548.58,548.58,548.12,548.55,59403.0,539.892,539.892,539.4393,539.8625,59403.0
2024-04-09 09:30:00,549.94,551.3,549.59,550.38,41997.0,541.2305,542.5689,540.886,541.6635,41997.0
2024-04-09 09:40:00,550.23,550.44,548.47,548.47,58429.0,541.5159,541.7226,539.7838,539.7838,58429.0
2024-04-09 09:50:00,548.61,548.62,548.05,548.37,14824.0,539.9215,539.9314,539.3704,539.6853,14824.0
2024-04-09 10:00:00,548.39,548.39,547.72,548.11,10137.0,539.705,539.705,539.0456,539.4295,10137.0
2024-04-09 10:10:00,548.2,548.73,547.77,548.7,15841.0,539.518,540.0396,539.0948,540.0101,15841.0
2024-04-09 10:20:00,548.71,549.02,547.52,547.7,9117.0,540.02,540.325,538.8488,539.0259,9117.0
2024-04-09 10:30:00,547.18,547.35,545.67,545.67,25046.0,538.5142,538.6815,537.0281,537.0281,25046.0
2024-04-09 10:40:00,546.01,546.01,544.81,544.89,33585.0,537.3627,537.3627,536.1817,536.2605,33585.0
2024-04-09 10:50:00,544.85,545.73,544.69,545.64,19651.0,536.2211,537.0871,536.0636,536.9986,19651.0
2024-04-09 11:00:00,545.8,546.43,545.36,546.43,22753.0,537.156,537.7761,536.723,537.7761,22753.0
2024-04-09 11:10:00,546.32,547.3,546.13,547.25,21345.0,537.6678,538.6323,537.4808,538.5831,21345.0
2024-04-09 11:20:00,547.18,547.24,546.7,546.97,9971.0,538.5142,538.5732,538.0418,538.3075,9971.0
2024-04-09 11:30:00,546.76,546.76,546.2,546.22,11557.0,538.1008,538.1008,537.5497,537.5694,11557.0
2024-04-09 11:40:00,546.13,547.27,546.11,547.24,23757.0,537.4808,538.6028,537.4611,538.5732,23757.0
2024-04-09 11:50:00,547.21,547.25,546.89,547.15,17174.0,538.5437,538.5831,538.2288,538.4847,17174.0
2024-04-09 12:00:00,547.04,547.71,547.01,547.66,16420.0,538.3764,539.0358,538.3469,538.9866,16420.0
2024-04-09 12:10:00,547.61,548.04,547.61,547.86,8115.0,538.9374,539.3606,538.9374,539.1834,8115.0
2024-04-09 12:20:00,547.83,547.96,547.78,547.8,2971.0,539.1539,539.2818,539.1047,539.1244,2971.0
2024-04-09 12:30:00,547.75,548.24,547.75,548.24,4075.0,539.0752,539.5574,539.0752,539.5574,4075.0
2024-04-09 12:40:00,548.16,548.21,547.91,548.11,2733.0,539.4787,539.5279,539.2326,539.4295,2733.0
2024-04-09 12:50:00,547.96,547.96,547.24,547.54,5874.0,539.2818,539.2818,538.5732,538.8685,5874.0
2024-04-09 13:00:00,547.48,547.92,547.11,547.89,16244.0,538.8094,539.2425,538.4453,539.2129,16244.0
2024-04-09 13:10:00,547.88,547.96,547.66,547.81,900.0,539.2031,539.2818,538.9866,539.1342,900.0
2024-04-09 13:20:00,547.87,548.24,547.54,547.72,6763.0,539.1933,539.5574,538.8685,539.0456,6763.0
2024-04-09 13:30:00,547.82,548.05,547.78,548.05,1366.0,539.144,539.3704,539.1047,539.3704,1366.0
2024-04-09 13:40:00,548.06,548.06,547.42,547.42,3944.0,539.3802,539.3802,538.7504,538.7504,3944.0
2024-04-09 13:50:00,547.58,547.58,547.32,547.32,3613.0,538.9078,538.9078,538.652,538.652,3613.0
2024-04-09 14:00:00,547.22,547.52,546.84,547.52,4510.0,538.5536,538.8488,538.1796,538.8488,4510.0
2024-04-09 14:10:00,547.36,547.63,547.36,547.63,2178.0,538.6913,538.9571,538.6913,538.9571,2178.0
2024-04-09 14:20:00,547.63,547.89,547.35,547.35,1999.0,538.9571,539.2129,538.6815,538.6815,1999.0
2024-04-09 14:30:00,547.24,547.51,547.19,547.22,6388.0,538.5732,538.839,538.524,538.5536,6388.0
2024-04-09 14:40:00,547.25,547.36,546.96,547.09,7589.0,538.5831,538.6913,538.2977,538.4256,7589.0
2024-04-09 14:50:00,547.16,547.52,547.04,547.32,7014.0,538.4945,538.8488,538.3764,538.652,7014.0
2024-04-09 15:00:00,547.21,547.21,546.54,546.55,7280.0,538.5437,538.5437,537.8843,537.8942,7280.0
2024-04-09 15:10:00,546.41,547.25,546.4,547.25,3076.0,537.7564,538.5831,537.7465,538.5831,3076.0
2024-04-09 15:20:00,547.44,549.23,547.44,549.21,18751.0,538.7701,540.5317,538.7701,540.512,18751.0
2024-04-09 15:30:00,549.09,549.68,548.46,548.46,9685.0,540.3939,540.9746,539.7739,539.7739,9685.0
2024-04-09 15:40:00,548.53,548.7,548.11,548.32,9231.0,539.8428,540.0101,539.4295,539.6361,9231.0
2024-04-09 15:50:00,548.38,549.25,547.88,549.18,109561.0,539.6952,540.5514,539.2031,540.4825,109561.0
2024-04-10 09:30:00,539.05,539.5,536.1,538.06,182387.0,530.5129,530.9558,527.6097,529.5386,182387.0
2024-04-10 09:40:00,537.79,539.46,537.41,537.59,125941.0,529.2729,530.9164,528.8989,529.0761,125941.0
2024-04-10 09:50:00,537.81,539.52,537.62,538.79,120649.0,529.2926,530.9755,529.1056,530.2571,120649.0
2024-04-10 10:00:00,538.88,540.16,538.56,539.94,66359.0,530.3456,531.6054,530.0307,531.3888,66359.0
2024-04-10 10:10:00,539.75,540.8,539.46,540.77,37608.0,531.2019,532.2352,530.9164,532.2057,37608.0
2024-04-10 10:20:00,540.64,541.61,540.41,540.95,35458.0,532.0778,533.0324,531.8514,532.3828,35458.0
2024-04-10 10:30:00,540.87,542.43,540.44,541.93,49332.0,532.3041,533.8394,531.8809,533.3473,49332.0
2024-04-10 10:40:00,541.84,541.86,540.02,540.28,19421.0,533.2588,533.2784,531.4676,531.7235,19421.0
2024-04-10 10:50:00,540.38,540.59,539.6,539.95,15511.0,531.8219,532.0286,531.0542,531.3987,15511.0
2024-04-10 11:00:00,539.98,539.99,539.32,539.76,21924.0,531.4282,531.4381,530.7787,531.2117,21924.0
2024-04-10 11:10:00,539.67,539.67,539.2,539.23,12747.0,531.1231,531.1231,530.6606,530.6901,12747.0
2024-04-10 11:20:00,539.44,540.28,539.44,540.28,17526.0,530.8968,531.7235,530.8968,531.7235,17526.0
2024-04-10 11:30:00,540.41,540.42,539.05,539.14,19271.0,531.8514,531.8612,530.5129,530.6015,19271.0
2024-04-10 11:40:00,539.08,539.08,538.61,538.69,14231.0,530.5425,530.5425,530.0799,530.1586,14231.0
2024-04-10 11:50:00,538.74,538.91,538.47,538.71,7079.0,530.2079,530.3752,529.9421,530.1783,7079.0
2024-04-10 12:00:00,538.61,538.8,538.25,538.58,6525.0,530.0799,530.2669,529.7256,530.0504,6525.0
2024-04-10 12:10:00,538.76,538.82,538.37,538.6,12819.0,530.2275,530.2866,529.8437,530.0701,12819.0
2024-04-10 12:20:00,538.61,539.13,538.52,538.85,9215.0,530.0799,530.5917,529.9913,530.3161,9215.0
2024-04-10 12:30:00,538.85,538.88,538.58,538.61,9405.0,530.3161,530.3456,530.0504,530.0799,9405.0
2024-04-10 12:40:00,538.61,538.78,538.37,538.6,3805.0,530.0799,530.2472,529.8437,530.0701,3805.0
2024-04-10 12:50:00,538.42,539.27,538.39,539.14,9175.0,529.8929,530.7295,529.8634,530.6015,9175.0
2024-04-10 13:00:00,539.14,539.37,536.5,536.54,46288.0,530.6015,530.8279,528.0033,528.0427,46288.0
2024-04-10 13:10:00,536.52,538.04,536.49,537.9,18471.0,528.023,529.5189,527.9935,529.3812,18471.0
2024-04-10 13:20:00,538.0,539.3,537.78,537.79,60264.0,529.4796,530.759,529.2631,529.2729,60264.0
2024-04-10 13:30:00,537.68,538.05,536.31,536.31,35289.0,529.1646,529.5288,527.8163,527.8163,35289.0
2024-04-10 13:40:00,536.38,537.26,536.17,537.23,10301.0,527.8852,528.7513,527.6786,528.7218,10301.0
2024-04-10 13:50:00,537.31,538.95,536.89,538.03,53196.0,528.8005,530.4145,528.3871,529.5091,53196.0
2024-04-10 14:00:00,538.13,538.68,537.49,538.27,14645.0,529.6075,530.1488,528.9776,529.7453,14645.0
2024-04-10 14:10:00,538.16,538.57,537.2,537.24,5746.0,529.637,530.0405,528.6922,528.7316,5746.0
2024-04-10 14:20:00,537.62,537.9,536.51,536.51,23804.0,529.1056,529.3812,528.0132,528.0132,23804.0
2024-04-10 14:30:00,536.54,537.09,536.39,537.06,7942.0,528.0427,528.584,527.8951,528.5545,7942.0
2024-04-10 14:40:00,537.04,537.43,536.95,537.36,20167.0,528.5348,528.9186,528.4462,528.8497,20167.0
2024-04-10 14:50:00,537.29,537.48,536.02,536.2,18476.0,528.7808,528.9678,527.5309,527.7081,18476.0
2024-04-10 15:00:00,536.07,536.99,536.0,536.73,120826.0,527.5801,528.4856,527.5112,528.2297,120826.0
2024-04-10 15:10:00,537.23,538.43,537.02,538.42,20785.0,528.7218,529.9028,528.5151,529.8929,20785.0
2024-04-10 15:20:00,538.54,539.07,538.27,538.27,34726.0,530.011,530.5326,529.7453,529.7453,34726.0
2024-04-10 15:30:00,538.33,538.34,537.11,537.11,24466.0,529.8043,529.8142,528.6037,528.6037,24466.0
2024-04-10 15:40:00,537.1,538.49,537.05,538.31,57313.0,528.5938,529.9618,528.5446,529.7847,57313.0
2024-04-10 15:50:00,538.27,538.72,537.67,537.92,83552.0,529.7453,530.1882,529.1548,529.4008,83552.0
2024-04-11 09:30:00,539.92,540.33,537.92,538.19,26955.0,531.3692,531.7727,529.4008,529.6666,26955.0
2024-04-11 09:40:00,537.93,538.86,537.46,537.82,34440.0,529.4107,530.3259,528.9481,529.3024,34440.0
2024-04-11 09:50:00,537.99,538.45,537.38,538.41,14332.0,529.4697,529.9224,528.8694,529.8831,14332.0
2024-04-11 10:00:00,537.76,537.76,535.85,536.07,48544.0,529.2434,529.2434,527.3636,527.5801,48544.0
2024-04-11 10:10:00,536.28,536.35,535.29,535.52,35431.0,527.7868,527.8557,526.8125,527.0388,35431.0
2024-04-11 10:20:00,535.34,535.82,534.6,534.71,15615.0,526.8617,527.3341,526.1334,526.2417,15615.0
2024-04-11 10:30:00,534.75,535.69,534.75,535.56,21540.0,526.281,527.2062,526.281,527.0782,21540.0
2024-04-11 10:40:00,535.45,535.82,535.14,535.35,27602.0,526.97,527.3341,526.6649,526.8715,27602.0
2024-04-11 10:50:00,535.49,535.8,535.09,535.09,3601.0,527.0093,527.3144,526.6157,526.6157,3601.0
2024-04-11 11:00:00,534.9,535.67,534.9,535.1,7911.0,526.4287,527.1865,526.4287,526.6255,7911.0
2024-04-11 11:10:00,535.13,535.8,535.13,535.64,13983.0,526.655,527.3144,526.655,527.1569,13983.0
2024-04-11 11:20:00,535.75,535.97,535.44,535.62,2574.0,527.2652,527.4817,526.9601,527.1373,2574.0
2024-04-11 11:30:00,535.44,535.95,535.36,535.84,6090.0,526.9601,527.462,526.8814,527.3538,6090.0
2024-04-11 11:40:00,535.9,536.44,535.9,536.38,5520.0,527.4128,527.9443,527.4128,527.8852,5520.0
2024-04-11 11:50:00,536.44,537.67,536.42,537.58,17884.0,527.9443,529.1548,527.9246,529.0662,17884.0
2024-04-11 12:00:00,537.64,537.77,537.05,537.06,18111.0,529.1253,529.2532,528.5446,528.5545,18111.0
2024-04-11 12:10:00,537.09,537.36,536.98,537.24,20863.0,528.584,528.8497,528.4757,528.7316,20863.0
2024-04-11 12:20:00,537.17,537.42,536.78,536.78,9443.0,528.6627,528.9088,528.2789,528.2789,9443.0
2024-04-11 12:30:00,536.82,536.97,536.61,536.61,8818.0,528.3183,528.4659,528.1116,528.1116,8818.0
2024-04-11 12:40:00,536.7,537.16,536.66,537.16,7188.0,528.2002,528.6529,528.1608,528.6529,7188.0
2024-04-11 12:50:00,537.18,537.36,537.11,537.28,4368.0,528.6726,528.8497,528.6037,528.771,4368.0
2024-04-11 13:00:00,537.2,538.74,536.78,538.23,51945.0,528.6922,530.2079,528.2789,529.7059,51945.0
2024-04-11 13:10:00,538.5,538.96,538.37,538.9,13996.0,529.9717,530.4244,529.8437,530.3653,13996.0
2024-04-11 13:20:00,538.89,539.29,538.65,538.85,34051.0,530.3555,530.7491,530.1193,530.3161,34051.0
2024-04-11 13:30:00,538.9,538.97,538.21,538.21,17253.0,530.3653,530.4342,529.6862,529.6862,17253.0
2024-04-11 13:40:00,538.12,538.65,537.83,538.6,12756.0,529.5977,530.1193,529.3123,530.0701,12756.0
2024-04-11 13:50:00,538.61,538.96,538.53,538.73,7882.0,530.0799,530.4244,530.0012,530.198,7882.0
2024-04-11 14:00:00,538.76,540.05,538.76,539.88,33677.0,530.2275,531.4971,530.2275,531.3298,33677.0
2024-04-11 14:10:00,539.8,539.8,539.15,539.23,22265.0,531.2511,531.2511,530.6114,530.6901,22265.0
2024-04-11 14:20:00,539.24,539.65,539.15,539.45,8193.0,530.6999,531.1034,530.6114,530.9066,8193.0
2024-04-11 14:30:00,539.43,539.68,539.25,539.68,20289.0,530.8869,531.133,530.7098,531.133,20289.0
2024-04-11 14:40:00,539.74,539.82,539.25,539.33,5844.0,531.192,531.2707,530.7098,530.7885,5844.0
2024-04-11 14:50:00,539.38,539.38,538.79,539.05,11793.0,530.8377,530.8377,530.2571,530.5129,11793.0
2024-04-11 15:00:00,538.93,539.35,538.85,539.12,10139.0,530.3948,530.8082,530.3161,530.5818,10139.0
2024-04-11 15:10:00,539.24,539.25,538.67,538.74,11926.0,530.6999,530.7098,530.139,530.2079,11926.0
2024-04-11 15:20:00,538.71,538.99,538.56,538.89,3378.0,530.1783,530.4539,530.0307,530.3555,3378.0
2024-04-11 15:30:00,539.0,539.0,538.43,538.68,10012.0,530.4637,530.4637,529.9028,530.1488,10012.0
2024-04-11 15:40:00,538.73,539.37,538.72,538.76,11907.0,530.198,530.8279,530.1882,530.2275,11907.0
2024-04-11 15:50:00,538.69,538.74,538.04,538.26,133422.0,530.1586,530.2079,529.5189,529.7355,133422.0
2024-04-12 09:30:00,535.19,536.88,535.19,536.8,24484.0,526.7141,528.3773,526.7141,528.2986,24484.0
2024-04-12 09:40:00,536.47,536.86,535.94,535.98,23808.0,527.9738,528.3576,527.4522,527.4916,23808.0
2024-04-12 09:50:00,536.04,536.32,534.42,535.14,18604.0,527.5506,527.8262,525.9563,526.6649,18604.0
2024-04-12 10:00:00,534.9,534.9,533.22,533.44,54786.0,526.4287,526.4287,524.7753,524.9918,54786.0
2024-04-12 10:10:00,533.4,533.7,532.73,533.45,24942.0,524.9524,525.2477,524.293,525.0016,24942.0
2024-04-12 10:20:00,533.45,533.87,533.37,533.54,7193.0,525.0016,525.415,524.9229,525.0902,7193.0
2024-04-12 10:30:00,533.5,533.99,532.72,532.98,11932.0,525.0508,525.5331,524.2832,524.5391,11932.0
2024-04-12 10:40:00,532.79,532.95,532.34,532.36,50203.0,524.3521,524.5095,523.9092,523.9289,50203.0
2024-04-12 10:50:00,532.29,533.13,532.2,532.71,11624.0,523.86,524.6867,523.7714,524.2733,11624.0
2024-04-12 11:00:00,532.65,533.4,532.61,532.75,24159.0,524.2143,524.9524,524.1749,524.3127,24159.0
2024-04-12 11:10:00,532.7,533.22,532.62,533.14,7349.0,524.2635,524.7753,524.1848,524.6965,7349.0
2024-04-12 11:20:00,533.16,533.38,532.91,533.38,16383.0,524.7162,524.9327,524.4702,524.9327,16383.0
2024-04-12 11:30:00,533.41,533.52,533.03,533.06,2183.0,524.9623,525.0705,524.5883,524.6178,2183.0
2024-04-12 11:40:00,532.95,533.2,532.78,533.14,5064.0,524.5095,524.7556,524.3422,524.6965,5064.0
2024-04-12 11:50:00,533.08,533.3,532.88,533.2,3462.0,524.6375,524.854,524.4407,524.7556,3462.0
2024-04-12 12:00:00,533.07,533.18,532.68,532.96,16052.0,524.6276,524.7359,524.2438,524.5194,16052.0
2024-04-12 12:10:00,533.0,533.0,531.84,531.84,3000.0,524.5588,524.5588,523.4171,523.4171,3000.0
2024-04-12 12:20:00,531.82,532.36,531.77,531.95,9485.0,523.3974,523.9289,523.3482,523.5254,9485.0
2024-04-12 12:30:00,531.94,531.94,530.8,530.8,9453.0,523.5155,523.5155,522.3936,522.3936,9453.0
2024-04-12 12:40:00,530.98,531.11,530.6,530.73,18151.0,522.5707,522.6987,522.1968,522.3247,18151.0
2024-04-12 12:50:00,530.71,531.04,530.71,530.91,9593.0,522.305,522.6298,522.305,522.5019,9593.0
2024-04-12 13:00:00,530.74,530.93,530.25,530.4,17880.0,522.3345,522.5215,521.8523,521.9999,17880.0
2024-04-12 13:10:00,530.52,531.07,530.46,530.46,21552.0,522.118,522.6593,522.059,522.059,21552.0
2024-04-12 13:20:00,530.36,530.36,529.65,529.72,14620.0,521.9606,521.9606,521.2618,521.3307,14620.0
2024-04-12 13:30:00,529.63,529.63,529.09,529.39,10682.0,521.2421,521.2421,520.7107,521.0059,10682.0
2024-04-12 13:40:00,529.47,530.98,529.47,530.84,21860.0,521.0847,522.5707,521.0847,522.433,21860.0
2024-04-12 13:50:00,530.8,530.96,530.33,530.39,10255.0,522.3936,522.5511,521.931,521.9901,10255.0
2024-04-12 14:00:00,530.36,530.93,529.75,530.72,30011.0,521.9606,522.5215,521.3602,522.3149,30011.0
2024-04-12 14:10:00,530.67,531.06,530.53,530.7,9228.0,522.2657,522.6495,522.1279,522.2952,9228.0
2024-04-12 14:20:00,530.68,530.71,529.89,530.01,6666.0,522.2755,522.305,521.498,521.6161,6666.0
2024-04-12 14:30:00,529.93,529.93,528.97,529.06,19024.0,521.5374,521.5374,520.5926,520.6812,19024.0
2024-04-12 14:40:00,529.09,529.62,528.87,529.17,15636.0,520.7107,521.2323,520.4942,520.7894,15636.0
2024-04-12 14:50:00,529.18,529.64,529.11,529.19,5013.0,520.7993,521.252,520.7304,520.8091,5013.0
2024-04-12 15:00:00,529.0,529.04,528.51,528.6,23421.0,520.6221,520.6615,520.1399,520.2284,23421.0
2024-04-12 15:10:00,528.62,528.85,528.23,528.67,16619.0,520.2481,520.4745,519.8643,520.2973,16619.0
2024-04-12 15:20:00,528.72,529.22,528.61,528.85,6496.0,520.3465,520.8386,520.2383,520.4745,6496.0
2024-04-12 15:30:00,528.85,529.39,528.69,528.86,10749.0,520.4745,521.0059,520.317,520.4843,10749.0
2024-04-12 15:40:00,528.91,530.39,528.91,530.07,18858.0,520.5335,521.9901,520.5335,521.6752,18858.0
2024-04-12 15:50:00,530.13,530.16,529.27,529.94,67343.0,521.7342,521.7637,520.8878,521.5472,67343.0
2024-04-15 09:30:00,533.76,535.42,533.46,535.4,35738.0,525.3067,526.9404,525.0115,526.9207,35738.0
2024-04-15 09:40:00,535.27,535.85,534.17,534.24,26692.0,526.7928,527.3636,525.7102,525.7791,26692.0
2024-04-15 09:50:00,534.01,534.42,533.46,533.99,15993.0,525.5528,525.9563,525.0115,525.5331,15993.0
2024-04-15 10:00:00,533.96,534.03,531.05,531.05,32702.0,525.5036,525.5724,522.6396,522.6396,32702.0
2024-04-15 10:10:00,530.84,531.34,530.14,531.02,26179.0,522.433,522.925,521.7441,522.6101,26179.0
2024-04-15 10:20:00,531.02,531.06,529.71,529.71,33343.0,522.6101,522.6495,521.3209,521.3209,33343.0
2024-04-15 10:30:00,529.7,530.85,529.48,529.87,20080.0,521.311,522.4428,521.0945,521.4783,20080.0
2024-04-15 10:40:00,529.9,530.3,529.38,530.02,19625.0,521.5079,521.9015,520.9961,521.626,19625.0
2024-04-15 10:50:00,529.68,529.74,529.02,529.04,5867.0,521.2913,521.3504,520.6418,520.6615,5867.0
2024-04-15 11:00:00,529.13,529.16,528.78,528.84,14638.0,520.75,520.7796,520.4056,520.4646,14638.0
2024-04-15 11:10:00,529.08,529.28,528.5,528.5,11604.0,520.7008,520.8977,520.13,520.13,11604.0
2024-04-15 11:20:00,528.65,529.28,528.27,529.28,17834.0,520.2776,520.8977,519.9037,520.8977,17834.0
2024-04-15 11:30:00,529.3,530.01,529.3,529.68,23727.0,520.9174,521.6161,520.9174,521.2913,23727.0
2024-04-15 11:40:00,529.7,530.08,529.47,529.71,13083.0,521.311,521.685,521.0847,521.3209,13083.0
2024-04-15 11:50:00,529.69,530.64,529.67,530.35,13470.0,521.3012,522.2361,521.2815,521.9507,13470.0
2024-04-15 12:00:00,530.37,530.84,530.25,530.73,14606.0,521.9704,522.433,521.8523,522.3247,14606.0
2024-04-15 12:10:00,530.65,530.65,530.07,530.07,9002.0,522.246,522.246,521.6752,521.6752,9002.0
2024-04-15 12:20:00,529.88,529.97,528.65,528.86,35542.0,521.4882,521.5767,520.2776,520.4843,35542.0
2024-04-15 12:30:00,528.65,528.65,528.1,528.19,6951.0,520.2776,520.2776,519.7364,519.8249,6951.0
2024-04-15 12:40:00,528.43,528.62,528.11,528.14,5497.0,520.0611,520.2481,519.7462,519.7757,5497.0
2024-04-15 12:50:00,528.23,528.51,528.17,528.33,10131.0,519.8643,520.1399,519.8052,519.9627,10131.0
2024-04-15 13:00:00,527.97,528.52,527.49,528.48,15635.0,519.6084,520.1497,519.136,520.1103,15635.0
2024-04-15 13:10:00,528.25,528.25,526.96,526.97,19399.0,519.884,519.884,518.6144,518.6243,19399.0
2024-04-15 13:20:00,527.05,527.05,525.47,525.47,39876.0,518.703,518.703,517.148,517.148,39876.0
2024-04-15 13:30:00,525.44,525.81,524.67,525.11,55780.0,517.1185,517.4826,516.3607,516.7937,55780.0
2024-04-15 13:40:00,524.89,525.72,524.57,524.67,17630.0,516.5772,517.3941,516.2623,516.3607,17630.0
2024-04-15 13:50:00,524.66,525.79,524.3,525.62,38060.0,516.3508,517.4629,515.9965,517.2956,38060.0
2024-04-15 14:00:00,525.62,525.78,525.1,525.22,25889.0,517.2956,517.4531,516.7839,516.902,25889.0
2024-04-15 14:10:00,524.94,524.94,524.14,524.72,14620.0,516.6264,516.6264,515.8391,516.4099,14620.0
2024-04-15 14:20:00,524.62,524.86,523.94,524.19,8431.0,516.3115,516.5477,515.6422,515.8883,8431.0
2024-04-15 14:30:00,524.09,525.23,523.91,524.78,25150.0,515.7899,516.9118,515.6127,516.4689,25150.0
2024-04-15 14:40:00,524.86,524.93,524.0,524.0,5276.0,516.5477,516.6166,515.7013,515.7013,5276.0
2024-04-15 14:50:00,523.99,524.2,523.36,524.01,6313.0,515.6914,515.8981,515.0714,515.7111,6313.0
2024-04-15 15:00:00,523.81,524.02,523.16,523.64,36525.0,515.5143,515.721,514.8746,515.347,36525.0
2024-04-15 15:10:00,523.65,523.88,522.46,522.66,26991.0,515.3568,515.5832,514.1857,514.3825,26991.0
2024-04-15 15:20:00,522.69,523.94,522.69,523.44,24249.0,514.412,515.6422,514.412,515.1502,24249.0
2024-04-15 15:30:00,523.52,524.57,523.52,524.21,28929.0,515.2289,516.2623,515.2289,515.908,28929.0
2024-04-15 15:40:00,524.23,524.48,523.49,524.48,13442.0,515.9276,516.1737,515.1994,516.1737,13442.0
2024-04-15 15:50:00,524.17,524.79,524.01,524.25,78858.0,515.8686,516.4788,515.7111,515.9473,78858.0
2024-04-16 09:30:00,521.94,522.56,520.56,520.9,29947.0,513.6739,514.2841,512.3158,512.6504,29947.0
2024-04-16 09:40:00,520.37,520.61,519.09,519.11,28649.0,512.1288,512.365,510.8691,510.8887,28649.0
2024-04-16 09:50:00,519.17,519.88,518.84,519.43,70589.0,510.9478,511.6465,510.623,511.2037,70589.0
2024-04-16 10:00:00,519.42,519.5,518.49,519.43,29036.0,511.1938,511.2726,510.2786,511.2037,29036.0
2024-04-16 10:10:00,519.35,520.71,519.27,520.11,11727.0,511.1249,512.4634,511.0462,511.8729,11727.0
2024-04-16 10:20:00,520.49,520.49,519.33,519.39,4971.0,512.2469,512.2469,511.1053,511.1643,4971.0
2024-04-16 10:30:00,519.35,519.45,518.26,518.85,7825.0,511.1249,511.2234,510.0522,510.6329,7825.0
2024-04-16 10:40:00,518.91,520.23,518.91,520.18,14803.0,510.6919,511.991,510.6919,511.9418,14803.0
2024-04-16 10:50:00,520.03,520.03,519.37,519.61,7868.0,511.7942,511.7942,511.1446,511.3808,7868.0
2024-04-16 11:00:00,519.71,520.58,519.71,520.54,14582.0,511.4792,512.3355,511.4792,512.2961,14582.0
2024-04-16 11:10:00,520.67,521.44,520.53,521.11,12812.0,512.424,513.1818,512.2862,512.8571,12812.0
2024-04-16 11:20:00,520.92,521.63,520.71,521.47,6866.0,512.6701,513.3688,512.4634,513.2114,6866.0
2024-04-16 11:30:00,521.59,521.88,521.09,521.63,3214.0,513.3295,513.6149,512.8374,513.3688,3214.0
2024-04-16 11:40:00,521.63,522.33,521.63,522.02,7818.0,513.3688,514.0577,513.3688,513.7526,7818.0
2024-04-16 11:50:00,522.34,523.18,522.21,522.21,14824.0,514.0676,514.8943,513.9396,513.9396,14824.0
2024-04-16 12:00:00,522.19,522.69,521.5,522.61,17397.0,513.92,514.412,513.2409,514.3333,17397.0
2024-04-16 12:10:00,522.71,522.83,522.28,522.8,11937.0,514.4317,514.5498,514.0085,514.5203,11937.0
2024-04-16 12:20:00,522.46,523.12,522.46,523.12,4758.0,514.1857,514.8352,514.1857,514.8352,4758.0
2024-04-16 12:30:00,522.65,523.02,522.55,522.62,1094.0,514.3727,514.7368,514.2743,514.3431,1094.0
2024-04-16 12:40:00,522.72,523.17,522.5,523.17,6936.0,514.4416,514.8844,514.225,514.8844,6936.0
2024-04-16 12:50:00,523.12,523.3,522.66,523.09,4582.0,514.8352,515.0124,514.3825,514.8057,4582.0
2024-04-16 13:00:00,522.82,522.82,522.14,522.73,6370.0,514.54,514.54,513.8707,514.4514,6370.0
2024-04-16 13:10:00,522.63,523.3,522.3,523.23,8754.0,514.353,515.0124,514.0282,514.9435,8754.0
2024-04-16 13:20:00,522.98,523.34,522.32,522.35,10215.0,514.6974,515.0517,514.0479,514.0774,10215.0
2024-04-16 13:30:00,522.64,522.64,519.96,522.01,84695.0,514.3628,514.3628,511.7253,513.7428,84695.0
2024-04-16 13:40:00,522.05,523.04,521.53,521.57,32101.0,513.7822,514.7565,513.2704,513.3098,32101.0
2024-04-16 13:50:00,521.32,522.14,520.66,522.08,46145.0,513.0637,513.8707,512.4142,513.8117,46145.0
2024-04-16 14:00:00,521.59,524.37,521.39,524.37,25021.0,513.3295,516.0654,513.1326,516.0654,25021.0
2024-04-16 14:10:00,524.33,524.52,521.29,521.29,26422.0,516.0261,516.2131,513.0342,513.0342,26422.0
2024-04-16 14:20:00,521.42,521.69,520.26,520.91,32041.0,513.1622,513.4279,512.0205,512.6602,32041.0
2024-04-16 14:30:00,520.87,522.04,520.78,521.81,15155.0,512.6209,513.7723,512.5323,513.546,15155.0
2024-04-16 14:40:00,521.91,522.29,521.72,521.95,6000.0,513.6444,514.0184,513.4574,513.6838,6000.0
2024-04-16 14:50:00,522.23,523.46,522.22,523.35,7475.0,513.9593,515.1698,513.9495,515.0616,7475.0
2024-04-16 15:00:00,523.58,523.6,522.54,523.01,8723.0,515.2879,515.3076,514.2644,514.727,8723.0
2024-04-16 15:10:00,522.88,523.21,522.55,523.07,8250.0,514.599,514.9238,514.2743,514.786,8250.0
2024-04-16 15:20:00,522.77,523.52,522.77,523.28,4300.0,514.4908,515.2289,514.4908,514.9927,4300.0
2024-04-16 15:30:00,523.17,523.17,521.12,522.24,15931.0,514.8844,514.8844,512.8669,513.9692,15931.0
2024-04-16 15:40:00,522.14,522.79,521.89,522.72,19811.0,513.8707,514.5105,513.6247,514.4416,19811.0
2024-04-16 15:50:00,522.66,522.8,521.53,521.62,112869.0,514.3825,514.5203,513.2704,513.359,112869.0
2024-04-17 09:30:00,524.87,524.87,523.7,523.97,7606.0,516.5575,516.5575,515.406,515.6718,7606.0
2024-04-17 09:40:00,523.64,524.48,523.16,523.85,4805.0,515.347,516.1737,514.8746,515.5537,4805.0
2024-04-17 09:50:00,524.21,524.86,523.92,524.39,6692.0,515.908,516.5477,515.6226,516.0851,6692.0
2024-04-17 10:00:00,524.13,524.14,522.11,522.83,8698.0,515.8292,515.8391,513.8412,514.5498,8698.0
2024-04-17 10:10:00,522.65,522.69,521.91,522.37,2682.0,514.3727,514.412,513.6444,514.0971,2682.0
2024-04-17 10:20:00,522.14,522.36,521.6,522.09,3510.0,513.8707,514.0873,513.3393,513.8215,3510.0
2024-04-17 10:30:00,522.04,522.04,521.14,521.68,14790.0,513.7723,513.7723,512.8866,513.418,14790.0
2024-04-17 10:40:00,521.52,521.97,521.46,521.8,20098.0,513.2606,513.7034,513.2015,513.5361,20098.0
2024-04-17 10:50:00,521.82,521.82,520.0,520.78,24631.0,513.5558,513.5558,511.7646,512.5323,24631.0
2024-04-17 11:00:00,520.86,521.82,520.62,520.62,25197.0,512.611,513.5558,512.3748,512.3748,25197.0
2024-04-17 11:10:00,520.83,521.02,520.18,520.18,4797.0,512.5815,512.7685,511.9418,511.9418,4797.0
2024-04-17 11:20:00,520.18,520.23,519.47,519.47,7740.0,511.9418,511.991,511.243,511.243,7740.0
2024-04-17 11:30:00,519.26,519.43,518.53,519.43,18125.0,511.0364,511.2037,510.3179,511.2037,18125.0
2024-04-17 11:40:00,519.4,520.02,519.34,519.35,3273.0,511.1741,511.7843,511.1151,511.1249,3273.0
2024-04-17 11:50:00,519.53,519.98,519.45,519.79,9231.0,511.3021,511.745,511.2234,511.558,9231.0
2024-04-17 12:00:00,519.72,519.72,517.88,518.23,32851.0,511.4891,511.4891,509.6782,510.0227,32851.0
2024-04-17 12:10:00,518.21,519.36,518.21,518.93,25352.0,510.003,511.1348,510.003,510.7116,25352.0
2024-04-17 12:20:00,519.05,519.32,518.52,518.85,7068.0,510.8297,511.0954,510.3081,510.6329,7068.0
2024-04-17 12:30:00,518.45,518.53,518.14,518.32,17403.0,510.2392,510.3179,509.9341,510.1112,17403.0
2024-04-17 12:40:00,518.17,518.54,517.27,518.03,20651.0,509.9636,510.3278,509.0779,509.8258,20651.0
2024-04-17 12:50:00,518.05,518.36,517.52,518.01,17088.0,509.8455,510.1506,509.3239,509.8062,17088.0
2024-04-17 13:00:00,517.7,518.81,517.7,518.62,26199.0,509.5011,510.5935,509.5011,510.4065,26199.0
2024-04-17 13:10:00,518.88,519.52,518.88,519.42,13310.0,510.6624,511.2922,510.6624,511.1938,13310.0
2024-04-17 13:20:00,519.45,520.06,519.45,520.03,4860.0,511.2234,511.8237,511.2234,511.7942,4860.0
2024-04-17 13:30:00,520.18,520.18,519.68,519.74,1965.0,511.9418,511.9418,511.4497,511.5088,1965.0
2024-04-17 13:40:00,519.8,519.97,519.32,519.93,4624.0,511.5678,511.7351,511.0954,511.6957,4624.0
2024-04-17 13:50:00,519.96,520.81,519.7,520.65,9213.0,511.7253,512.5618,511.4694,512.4043,9213.0
2024-04-17 14:00:00,520.64,520.86,520.39,520.44,6633.0,512.3945,512.611,512.1485,512.1977,6633.0
2024-04-17 14:10:00,520.42,520.46,519.52,519.9,5255.0,512.178,512.2174,511.2922,511.6662,5255.0
2024-04-17 14:20:00,519.82,519.96,519.45,519.77,6424.0,511.5875,511.7253,511.2234,511.5383,6424.0
2024-04-17 14:30:00,519.92,520.14,519.58,520.14,2499.0,511.6859,511.9024,511.3513,511.9024,2499.0
2024-04-17 14:40:00,520.08,521.96,520.08,520.84,18239.0,511.8434,513.6936,511.8434,512.5913,18239.0
2024-04-17 14:50:00,520.89,520.91,518.98,519.3,18707.0,512.6405,512.6602,510.7608,511.0757,18707.0
2024-04-17 15:00:00,518.94,519.11,518.22,518.44,21461.0,510.7214,510.8887,510.0128,510.2293,21461.0
2024-04-17 15:10:00,518.31,518.89,517.72,518.51,9674.0,510.1014,510.6722,509.5207,510.2982,9674.0
2024-04-17 15:20:00,518.7,518.7,518.2,518.24,5586.0,510.4852,510.4852,509.9931,510.0325,5586.0
2024-04-17 15:30:00,518.19,518.87,518.11,518.22,5715.0,509.9833,510.6525,509.9046,510.0128,5715.0
2024-04-17 15:40:00,518.28,519.23,517.98,518.88,23278.0,510.0719,511.0068,509.7766,510.6624,23278.0
2024-04-17 15:50:00,519.06,519.06,517.29,517.41,77368.0,510.8395,510.8395,509.0976,509.2157,77368.0
2024-04-18 09:30:00,519.17,519.67,516.84,517.89,41386.0,510.9478,511.4399,508.6547,509.6881,41386.0
2024-04-18 09:40:00,517.93,518.68,517.41,518.55,26680.0,509.7274,510.4655,509.2157,510.3376,26680.0
2024-04-18 09:50:00,518.61,519.59,518.2,519.58,14122.0,510.3967,511.3611,509.9931,511.3513,14122.0
2024-04-18 10:00:00,519.4,519.59,518.13,519.56,13494.0,511.1741,511.3611,509.9243,511.3316,13494.0
2024-04-18 10:10:00,519.49,520.18,519.12,520.18,15168.0,511.2627,511.9418,510.8986,511.9418,15168.0
2024-04-18 10:20:00,520.01,520.59,519.54,520.45,13176.0,511.7745,512.3453,511.3119,512.2075,13176.0
2024-04-18 10:30:00,520.51,520.78,520.2,520.33,8105.0,512.2666,512.5323,511.9615,512.0894,8105.0
2024-04-18 10:40:00,520.16,521.26,520.15,520.9,12823.0,511.9221,513.0047,511.9123,512.6504,12823.0
2024-04-18 10:50:00,520.64,521.52,520.64,521.08,24105.0,512.3945,513.2606,512.3945,512.8275,24105.0
2024-04-18 11:00:00,521.18,521.28,520.93,521.08,9912.0,512.926,513.0244,512.6799,512.8275,9912.0
2024-04-18 11:10:00,521.22,522.18,521.22,521.77,47415.0,512.9653,513.9101,512.9653,513.5066,47415.0
2024-04-18 11:20:00,521.81,522.09,521.28,521.32,154089.0,513.546,513.8215,513.0244,513.0637,154089.0
2024-04-18 11:30:00,521.36,521.48,521.02,521.15,38588.0,513.1031,513.2212,512.7685,512.8964,38588.0
2024-04-18 11:40:00,520.9,520.9,520.15,520.3,6878.0,512.6504,512.6504,511.9123,512.0599,6878.0
2024-04-18 11:50:00,520.31,520.73,520.08,520.59,8643.0,512.0697,512.4831,511.8434,512.3453,8643.0
2024-04-18 12:00:00,520.56,521.04,520.05,520.27,6050.0,512.3158,512.7882,511.8138,512.0304,6050.0
2024-04-18 12:10:00,520.17,520.46,520.1,520.46,2080.0,511.9319,512.2174,511.8631,512.2174,2080.0
2024-04-18 12:20:00,520.55,520.65,520.24,520.58,4563.0,512.3059,512.4043,512.0008,512.3355,4563.0
2024-04-18 12:30:00,520.61,520.61,519.35,519.98,11217.0,512.365,512.365,511.1249,511.745,11217.0
2024-04-18 12:40:00,520.0,520.0,518.91,519.12,11910.0,511.7646,511.7646,510.6919,510.8986,11910.0
2024-04-18 12:50:00,519.16,519.16,518.42,518.42,5559.0,510.9379,510.9379,510.2097,510.2097,5559.0
2024-04-18 13:00:00,518.67,518.83,518.08,518.43,6406.0,510.4557,510.6132,509.875,510.2195,6406.0
2024-04-18 13:10:00,518.12,518.12,516.65,516.98,13316.0,509.9144,509.9144,508.4677,508.7925,13316.0
2024-04-18 13:20:00,517.26,517.74,516.36,517.62,29834.0,509.068,509.5404,508.1823,509.4223,29834.0
2024-04-18 13:30:00,517.62,517.77,516.57,516.7,6275.0,509.4223,509.57,508.389,508.5169,6275.0
2024-04-18 13:40:00,516.46,517.16,516.08,517.03,7369.0,508.2807,508.9696,507.9067,508.8417,7369.0
2024-04-18 13:50:00,517.01,517.07,516.28,516.83,7138.0,508.822,508.881,508.1036,508.6448,7138.0
2024-04-18 14:00:00,516.43,516.52,515.74,516.0,5710.0,508.2512,508.3398,507.5721,507.828,5710.0
2024-04-18 14:10:00,515.94,516.7,515.5,516.56,17978.0,507.7689,508.5169,507.3359,508.3791,17978.0
2024-04-18 14:20:00,516.46,516.98,515.86,515.91,10018.0,508.2807,508.7925,507.6902,507.7394,10018.0
2024-04-18 14:30:00,515.9,516.0,515.0,515.53,5959.0,507.7296,507.828,506.8438,507.3654,5959.0
2024-04-18 14:40:00,515.46,516.36,515.46,516.32,11619.0,507.2965,508.1823,507.2965,508.1429,11619.0
2024-04-18 14:50:00,516.18,516.23,515.7,515.74,5650.0,508.0051,508.0543,507.5327,507.5721,5650.0
2024-04-18 15:00:00,515.91,516.85,515.88,516.47,7998.0,507.7394,508.6645,507.7099,508.2905,7998.0
2024-04-18 15:10:00,516.55,516.92,516.07,516.19,14683.0,508.3693,508.7334,507.8969,508.015,14683.0
2024-04-18 15:20:00,516.21,516.54,515.95,516.5,9287.0,508.0347,508.3594,507.7788,508.3201,9287.0
2024-04-18 15:30:00,516.74,517.06,516.55,516.78,6373.0,508.5563,508.8712,508.3693,508.5956,6373.0
2024-04-18 15:40:00,516.59,516.99,516.51,516.8,7728.0,508.4086,508.8023,508.3299,508.6153,7728.0
2024-04-18 15:50:00,516.88,517.26,516.2,516.63,74924.0,508.6941,509.068,508.0248,508.448,74924.0
2024-04-19 09:30:00,515.24,518.67,515.24,518.64,35423.0,507.08,510.4557,507.08,510.4262,35423.0
2024-04-19 09:40:00,518.83,519.45,518.53,519.11,56904.0,510.6132,511.2234,510.3179,510.8887,56904.0
2024-04-19 09:50:00,518.91,520.04,518.35,519.78,28701.0,510.6919,511.804,510.1408,511.5481,28701.0
2024-04-19 10:00:00,519.86,520.19,519.56,519.74,25435.0,511.6269,511.9516,511.3316,511.5088,25435.0
2024-04-19 10:10:00,519.68,519.68,518.28,518.33,16094.0,511.4497,511.4497,510.0719,510.1211,16094.0
2024-04-19 10:20:00,518.42,518.99,517.83,518.77,20627.0,510.2097,510.7706,509.629,510.5541,20627.0
2024-04-19 10:30:00,518.85,519.28,517.64,517.65,5383.0,510.6329,511.056,509.442,509.4519,5383.0
2024-04-19 10:40:00,517.78,518.87,517.78,518.54,7592.0,509.5798,510.6525,509.5798,510.3278,7592.0
2024-04-19 10:50:00,518.67,519.22,518.41,518.55,19210.0,510.4557,510.997,510.1998,510.3376,19210.0
2024-04-19 11:00:00,518.2,519.05,517.79,519.05,13289.0,509.9931,510.8297,509.5896,510.8297,13289.0
2024-04-19 11:10:00,518.99,519.26,518.47,518.52,15348.0,510.7706,511.0364,510.2589,510.3081,15348.0
2024-04-19 11:20:00,518.51,518.53,518.23,518.47,4796.0,510.2982,510.3179,510.0227,510.2589,4796.0
2024-04-19 11:30:00,518.61,518.74,518.07,518.64,14928.0,510.3967,510.5246,509.8652,510.4262,14928.0
2024-04-19 11:40:00,518.79,518.88,518.07,518.83,2737.0,510.5738,510.6624,509.8652,510.6132,2737.0
2024-04-19 11:50:00,518.85,518.91,517.99,518.16,9207.0,510.6329,510.6919,509.7865,509.9538,9207.0
2024-04-19 12:00:00,518.39,518.67,517.56,517.91,8967.0,510.1801,510.4557,509.3633,509.7077,8967.0
2024-04-19 12:10:00,517.63,517.64,516.46,516.46,30140.0,509.4322,509.442,508.2807,508.2807,30140.0
2024-04-19 12:20:00,516.4,516.68,516.02,516.06,15664.0,508.2217,508.4972,507.8477,507.887,15664.0
2024-04-19 12:30:00,516.06,516.46,515.96,516.09,6439.0,507.887,508.2807,507.7886,507.9166,6439.0
2024-04-19 12:40:00,516.05,517.01,515.97,517.01,6546.0,507.8772,508.822,507.7985,508.822,6546.0
2024-04-19 12:50:00,517.26,517.94,517.26,517.86,15329.0,509.068,509.7373,509.068,509.6585,15329.0
2024-04-19 13:00:00,517.92,518.36,517.91,518.24,6924.0,509.7176,510.1506,509.7077,510.0325,6924.0
2024-04-19 13:10:00,518.46,518.62,518.02,518.42,6171.0,510.249,510.4065,509.816,510.2097,6171.0
2024-04-19 13:20:00,518.48,518.54,517.48,517.54,4858.0,510.2687,510.3278,509.2845,509.3436,4858.0
2024-04-19 13:30:00,517.71,517.94,517.51,517.51,2393.0,509.5109,509.7373,509.3141,509.3141,2393.0
2024-04-19 13:40:00,517.68,518.45,517.53,518.34,7441.0,509.4814,510.2392,509.3338,510.1309,7441.0
2024-04-19 13:50:00,518.5,519.23,518.11,518.32,14649.0,510.2884,511.0068,509.9046,510.1112,14649.0
2024-04-19 14:00:00,517.84,518.03,516.68,517.56,31799.0,509.6388,509.8258,508.4972,509.3633,31799.0
2024-04-19 14:10:00,517.52,517.55,516.9,517.31,7551.0,509.3239,509.3534,508.7137,509.1172,7551.0
2024-04-19 14:20:00,517.31,517.36,516.2,516.32,9162.0,509.1172,509.1665,508.0248,508.1429,9162.0
2024-04-19 14:30:00,516.14,516.63,515.63,515.63,19282.0,507.9658,508.448,507.4638,507.4638,19282.0
2024-04-19 14:40:00,515.55,515.96,515.1,515.9,22788.0,507.3851,507.7886,506.9422,507.7296,22788.0
2024-04-19 14:50:00,516.05,516.35,515.52,516.24,8990.0,507.8772,508.1724,507.3556,508.0642,8990.0
2024-04-19 15:00:00,515.97,516.45,515.82,516.4,10725.0,507.7985,508.2709,507.6508,508.2217,10725.0
2024-04-19 15:10:00,516.26,517.22,516.2,516.83,13479.0,508.0839,509.0287,508.0248,508.6448,13479.0
2024-04-19 15:20:00,517.01,517.48,516.54,517.21,21318.0,508.822,509.2845,508.3594,509.0188,21318.0
2024-04-19 15:30:00,516.96,517.28,516.36,516.8,18931.0,508.7728,509.0877,508.1823,508.6153,18931.0
2024-04-19 15:40:00,516.77,517.37,516.4,517.16,18517.0,508.5858,509.1763,508.2217,508.9696,18517.0
2024-04-19 15:50:00,517.12,518.79,516.84,518.22,135253.0,508.9303,510.5738,508.6547,510.0128,135253.0
2024-04-22 09:30:00,520.35,521.63,517.73,518.52,93890.0,512.1091,513.3688,509.5306,510.3081,93890.0
2024-04-22 09:40:00,518.33,520.52,517.83,520.52,28842.0,510.1211,512.2764,509.629,512.2764,28842.0
2024-04-22 09:50:00,520.61,521.02,520.36,520.91,22367.0,512.365,512.7685,512.1189,512.6602,22367.0
2024-04-22 10:00:00,521.01,521.62,520.82,521.29,22259.0,512.7586,513.359,512.5717,513.0342,22259.0
2024-04-22 10:10:00,521.47,521.65,521.09,521.6,9357.0,513.2114,513.3885,512.8374,513.3393,9357.0
2024-04-22 10:20:00,521.61,521.61,520.73,520.83,14301.0,513.3491,513.3491,512.4831,512.5815,14301.0
2024-04-22 10:30:00,520.94,521.43,520.61,521.34,6068.0,512.6898,513.172,512.365,513.0834,6068.0
2024-04-22 10:40:00,521.25,521.97,521.25,521.37,7733.0,512.9948,513.7034,512.9948,513.1129,7733.0
2024-04-22 10:50:00,521.24,521.24,520.48,520.52,10986.0,512.985,512.985,512.237,512.2764,10986.0
2024-04-22 11:00:00,520.47,520.47,520.13,520.14,10003.0,512.2272,512.2272,511.8926,511.9024,10003.0
2024-04-22 11:10:00,520.02,520.55,519.8,520.35,6829.0,511.7843,512.3059,511.5678,512.1091,6829.0
2024-04-22 11:20:00,520.32,520.35,519.89,519.98,4869.0,512.0796,512.1091,511.6564,511.745,4869.0
2024-04-22 11:30:00,520.25,520.49,519.86,520.11,14782.0,512.0107,512.2469,511.6269,511.8729,14782.0
2024-04-22 11:40:00,520.16,520.16,519.49,519.79,5709.0,511.9221,511.9221,511.2627,511.558,5709.0
2024-04-22 11:50:00,520.28,520.89,520.28,520.89,3140.0,512.0402,512.6405,512.0402,512.6405,3140.0
2024-04-22 12:00:00,521.04,521.4,520.86,521.31,12704.0,512.7882,513.1425,512.611,513.0539,12704.0
2024-04-22 12:10:00,521.64,522.38,521.63,521.94,4313.0,513.3787,514.1069,513.3688,513.6739,4313.0
2024-04-22 12:20:00,521.86,521.9,521.5,521.56,10704.0,513.5952,513.6345,513.2409,513.2999,10704.0
2024-04-22 12:30:00,521.35,521.76,521.05,521.76,3511.0,513.0933,513.4968,512.798,513.4968,3511.0
2024-04-22 12:40:00,521.81,522.39,521.81,522.39,10617.0,513.546,514.1168,513.546,514.1168,10617.0
2024-04-22 12:50:00,522.16,522.71,522.16,522.71,3840.0,513.8904,514.4317,513.8904,514.4317,3840.0
2024-04-22 13:00:00,522.66,523.16,522.51,523.16,2507.0,514.3825,514.8746,514.2349,514.8746,2507.0
2024-04-22 13:10:00,523.11,523.34,523.11,523.2,1617.0,514.8254,515.0517,514.8254,514.914,1617.0
2024-04-22 13:20:00,523.23,524.09,523.2,524.09,4296.0,514.9435,515.7899,514.914,515.7899,4296.0
2024-04-22 13:30:00,524.21,524.28,523.78,524.04,14668.0,515.908,515.9769,515.4848,515.7407,14668.0
2024-04-22 13:40:00,523.99,524.61,523.92,524.61,4295.0,515.6914,516.3016,515.6226,516.3016,4295.0
2024-04-22 13:50:00,524.65,525.8,524.65,525.35,88226.0,516.341,517.4728,516.341,517.0299,88226.0
2024-04-22 14:00:00,525.42,525.75,525.24,525.61,19565.0,517.0988,517.4236,516.9217,517.2858,19565.0
2024-04-22 14:10:00,525.49,525.72,525.38,525.72,7262.0,517.1677,517.3941,517.0594,517.3941,7262.0
2024-04-22 14:20:00,525.77,526.22,525.77,526.01,5167.0,517.4433,517.8861,517.4433,517.6795,5167.0
2024-04-22 14:30:00,526.04,526.24,525.47,525.48,36400.0,517.709,517.9058,517.148,517.1579,36400.0
2024-04-22 14:40:00,525.74,525.74,524.76,524.79,35756.0,517.4137,517.4137,516.4493,516.4788,35756.0
2024-04-22 14:50:00,524.83,525.41,524.64,525.32,33314.0,516.5181,517.089,516.3312,517.0004,33314.0
2024-04-22 15:00:00,525.33,525.36,525.02,525.14,35180.0,517.0102,517.0398,516.7051,516.8232,35180.0
2024-04-22 15:10:00,525.09,525.21,524.72,524.77,36054.0,516.774,516.8921,516.4099,516.4591,36054.0
2024-04-22 15:20:00,524.62,524.62,524.17,524.49,34749.0,516.3115,516.3115,515.8686,516.1835,34749.0
2024-04-22 15:30:00,524.49,524.49,523.26,524.29,47374.0,516.1835,516.1835,514.973,515.9867,47374.0
2024-04-22 15:40:00,524.24,524.32,523.69,524.0,43050.0,515.9375,516.0162,515.3962,515.7013,43050.0
2024-04-22 15:50:00,524.0,524.0,522.9,523.41,98369.0,515.7013,515.7013,514.6187,515.1206,98369.0
2024-04-23 09:30:00,524.59,524.94,523.93,524.82,23032.0,516.2819,516.6264,515.6324,516.5083,23032.0
2024-04-23 09:40:00,524.93,527.0,524.69,526.86,25545.0,516.6166,518.6538,516.3804,518.516,25545.0
2024-04-23 09:50:00,527.05,528.11,526.41,528.11,15645.0,518.703,519.7462,518.0731,519.7462,15645.0
2024-04-23 10:00:00,527.94,528.46,527.49,528.19,19164.0,519.5789,520.0907,519.136,519.8249,19164.0
2024-04-23 10:10:00,528.14,528.72,528.11,528.66,9230.0,519.7757,520.3465,519.7462,520.2875,9230.0
2024-04-23 10:20:00,529.2,529.91,528.76,529.9,10285.0,520.8189,521.5177,520.3859,521.5079,10285.0
2024-04-23 10:30:00,529.91,530.69,529.58,529.96,27070.0,521.5177,522.2853,521.1929,521.5669,27070.0
2024-04-23 10:40:00,529.83,530.21,529.37,529.55,15085.0,521.439,521.8129,520.9862,521.1634,15085.0
2024-04-23 10:50:00,529.59,530.18,529.55,530.11,2487.0,521.2028,521.7834,521.1634,521.7145,2487.0
2024-04-23 11:00:00,530.13,530.13,529.01,529.23,14676.0,521.7342,521.7342,520.6319,520.8485,14676.0
2024-04-23 11:10:00,529.34,530.09,529.34,530.09,3566.0,520.9567,521.6948,520.9567,521.6948,3566.0
2024-04-23 11:20:00,529.92,530.58,529.89,530.34,7205.0,521.5275,522.1771,521.498,521.9409,7205.0
2024-04-23 11:30:00,530.21,530.29,529.55,529.82,27459.0,521.8129,521.8917,521.1634,521.4291,27459.0
2024-04-23 11:40:00,529.84,529.94,529.52,529.71,17078.0,521.4488,521.5472,521.1339,521.3209,17078.0
2024-04-23 11:50:00,529.61,529.7,529.21,529.53,9428.0,521.2224,521.311,520.8288,521.1437,9428.0
2024-04-23 12:00:00,529.57,529.93,529.37,529.9,8003.0,521.1831,521.5374,520.9862,521.5079,8003.0
2024-04-23 12:10:00,529.78,530.21,529.6,529.86,14515.0,521.3898,521.8129,521.2126,521.4685,14515.0
2024-04-23 12:20:00,529.89,530.24,529.85,530.24,5478.0,521.498,521.8425,521.4586,521.8425,5478.0
2024-04-23 12:30:00,530.33,530.54,530.15,530.54,7102.0,521.931,522.1377,521.7539,522.1377,7102.0
2024-04-23 12:40:00,530.69,530.83,530.46,530.83,5335.0,522.2853,522.4231,522.059,522.4231,5335.0
2024-04-23 12:50:00,530.74,530.77,530.4,530.58,6629.0,522.3345,522.3641,521.9999,522.1771,6629.0
2024-04-23 13:00:00,530.45,530.98,530.25,530.76,6128.0,522.0491,522.5707,521.8523,522.3542,6128.0
2024-04-23 13:10:00,530.74,530.74,530.23,530.42,5201.0,522.3345,522.3345,521.8326,522.0196,5201.0
2024-04-23 13:20:00,530.64,530.88,530.59,530.88,1996.0,522.2361,522.4723,522.1869,522.4723,1996.0
2024-04-23 13:30:00,530.97,530.97,530.66,530.92,4134.0,522.5609,522.5609,522.2558,522.5117,4134.0
2024-04-23 13:40:00,530.99,531.5,530.94,531.32,14950.0,522.5806,523.0825,522.5314,522.9054,14950.0
2024-04-23 13:50:00,531.28,531.41,531.05,531.39,4758.0,522.866,522.9939,522.6396,522.9743,4758.0
2024-04-23 14:00:00,531.29,531.29,531.02,531.04,6306.0,522.8758,522.8758,522.6101,522.6298,6306.0
2024-04-23 14:10:00,531.08,531.26,530.64,531.25,6290.0,522.6692,522.8463,522.2361,522.8365,6290.0
2024-04-23 14:20:00,531.37,531.45,531.1,531.16,8326.0,522.9546,523.0333,522.6888,522.7479,8326.0
2024-04-23 14:30:00,531.16,531.16,530.77,531.13,8912.0,522.7479,522.7479,522.3641,522.7184,8912.0
2024-04-23 14:40:00,531.2,531.31,530.89,530.92,3500.0,522.7873,522.8955,522.4822,522.5117,3500.0
2024-04-23 14:50:00,530.83,531.0,530.57,531.0,8476.0,522.4231,522.5904,522.1672,522.5904,8476.0
2024-04-23 15:00:00,530.93,530.98,530.27,530.54,9722.0,522.5215,522.5707,521.872,522.1377,9722.0
2024-04-23 15:10:00,530.46,530.51,530.36,530.51,1700.0,522.059,522.1082,521.9606,522.1082,1700.0
2024-04-23 15:20:00,530.41,530.49,530.09,530.15,13075.0,522.0098,522.0885,521.6948,521.7539,13075.0
2024-04-23 15:30:00,530.0,530.28,529.87,530.16,3673.0,521.6063,521.8818,521.4783,521.7637,3673.0
2024-04-23 15:40:00,530.24,530.43,530.05,530.05,7495.0,521.8425,522.0295,521.6555,521.6555,7495.0
2024-04-23 15:50:00,530.04,530.61,529.36,529.8,129027.0,521.6456,522.2066,520.9764,521.4094,129027.0
2024-04-24 09:30:00,529.51,531.72,527.25,531.72,40974.0,521.124,523.299,518.8998,523.299,40974.0
2024-04-24 09:40:00,531.62,531.85,530.76,531.69,33136.0,523.2006,523.427,522.3542,523.2695,33136.0
2024-04-24 09:50:00,531.68,532.06,530.92,530.95,18238.0,523.2597,523.6336,522.5117,522.5412,18238.0
2024-04-24 10:00:00,531.0,531.36,530.12,531.36,13975.0,522.5904,522.9447,521.7244,522.9447,13975.0
2024-04-24 10:10:00,531.53,531.6,530.57,530.62,13576.0,523.112,523.1809,522.1672,522.2164,13576.0
2024-04-24 10:20:00,530.43,531.19,530.12,530.12,3528.0,522.0295,522.7774,521.7244,521.7244,3528.0
2024-04-24 10:30:00,530.15,530.24,529.46,529.56,7830.0,521.7539,521.8425,521.0748,521.1732,7830.0
2024-04-24 10:40:00,529.4,529.61,528.74,528.95,10655.0,521.0158,521.2224,520.3662,520.5729,10655.0
2024-04-24 10:50:00,528.99,529.0,528.55,528.55,5938.0,520.6123,520.6221,520.1792,520.1792,5938.0
2024-04-24 11:00:00,528.78,528.83,527.91,528.04,8983.0,520.4056,520.4548,519.5494,519.6773,8983.0
2024-04-24 11:10:00,528.17,528.19,527.6,527.77,15075.0,519.8052,519.8249,519.2443,519.4116,15075.0
2024-04-24 11:20:00,527.81,528.11,527.38,528.11,7607.0,519.451,519.7462,519.0278,519.7462,7607.0
2024-04-24 11:30:00,528.06,528.77,527.97,528.27,4892.0,519.697,520.3957,519.6084,519.9037,4892.0
2024-04-24 11:40:00,528.4,528.4,526.87,527.56,4294.0,520.0316,520.0316,518.5258,519.2049,4294.0
2024-04-24 11:50:00,527.29,527.29,526.84,527.19,1441.0,518.9392,518.9392,518.4963,518.8408,1441.0
2024-04-24 12:00:00,527.52,527.6,526.55,526.61,26282.0,519.1655,519.2443,518.2109,518.27,26282.0
2024-04-24 12:10:00,526.66,526.93,526.54,526.87,5114.0,518.3192,518.5849,518.2011,518.5258,5114.0
2024-04-24 12:20:00,527.0,527.49,526.9,527.48,6577.0,518.6538,519.136,518.5554,519.1262,6577.0
2024-04-24 12:30:00,527.43,527.43,526.36,526.6,6090.0,519.077,519.077,518.0239,518.2601,6090.0
2024-04-24 12:40:00,526.69,526.74,526.31,526.59,8054.0,518.3487,518.3979,517.9747,518.2503,8054.0
2024-04-24 12:50:00,526.51,527.7,526.42,527.7,5810.0,518.1715,519.3427,518.083,519.3427,5810.0
2024-04-24 13:00:00,527.62,527.92,527.45,527.92,3694.0,519.264,519.5592,519.0967,519.5592,3694.0
2024-04-24 13:10:00,527.76,528.25,527.76,528.24,2888.0,519.4017,519.884,519.4017,519.8741,2888.0
2024-04-24 13:20:00,528.14,528.6,528.07,528.59,2956.0,519.7757,520.2284,519.7068,520.2186,2956.0
2024-04-24 13:30:00,528.59,529.35,528.56,529.18,4609.0,520.2186,520.9666,520.1891,520.7993,4609.0
2024-04-24 13:40:00,529.22,529.86,529.22,529.78,2716.0,520.8386,521.4685,520.8386,521.3898,2716.0
2024-04-24 13:50:00,529.66,529.98,529.56,529.97,5296.0,521.2717,521.5866,521.1732,521.5767,5296.0
2024-04-24 14:00:00,530.02,530.02,528.65,529.25,4880.0,521.626,521.626,520.2776,520.8681,4880.0
2024-04-24 14:10:00,529.23,529.3,528.34,528.46,8217.0,520.8485,520.9174,519.9726,520.0907,8217.0
2024-04-24 14:20:00,528.52,528.99,528.43,528.76,7635.0,520.1497,520.6123,520.0611,520.3859,7635.0
2024-04-24 14:30:00,528.84,528.97,528.14,528.88,4949.0,520.4646,520.5926,519.7757,520.504,4949.0
2024-04-24 14:40:00,528.8,529.08,528.7,528.87,8685.0,520.4253,520.7008,520.3269,520.4942,8685.0
2024-04-24 14:50:00,528.94,528.99,528.6,528.6,8765.0,520.5631,520.6123,520.2284,520.2284,8765.0
2024-04-24 15:00:00,528.42,528.9,528.13,528.9,15620.0,520.0513,520.5237,519.7659,520.5237,15620.0
2024-04-24 15:10:00,528.8,529.13,528.74,528.85,7078.0,520.4253,520.75,520.3662,520.4745,7078.0
2024-04-24 15:20:00,529.01,529.62,528.84,529.27,11572.0,520.6319,521.2323,520.4646,520.8878,11572.0
2024-04-24 15:30:00,529.25,529.65,529.22,529.23,13650.0,520.8681,521.2618,520.8386,520.8485,13650.0
2024-04-24 15:40:00,529.35,529.74,529.19,529.64,7781.0,520.9666,521.3504,520.8091,521.252,7781.0
2024-04-24 15:50:00,529.69,530.58,529.28,529.8,98539.0,521.3012,522.1771,520.8977,521.4094,98539.0
2024-04-25 09:30:00,525.62,526.41,523.3,523.34,38783.0,517.2956,518.0731,515.0124,515.0517,38783.0
2024-04-25 09:40:00,523.32,524.25,522.64,522.68,28587.0,515.0321,515.9473,514.3628,514.4022,28587.0
2024-04-25 09:50:00,522.74,523.1,521.77,522.84,32732.0,514.4612,514.8155,513.5066,514.5597,32732.0
2024-04-25 10:00:00,522.55,523.18,521.72,523.15,31498.0,514.2743,514.8943,513.4574,514.8648,31498.0
2024-04-25 10:10:00,523.57,524.76,523.52,524.69,11329.0,515.2781,516.4493,515.2289,516.3804,11329.0
2024-04-25 10:20:00,524.71,524.74,524.33,524.5,8879.0,516.4,516.4296,516.0261,516.1934,8879.0
2024-04-25 10:30:00,524.52,524.65,523.36,523.83,6578.0,516.2131,516.341,515.0714,515.534,6578.0
2024-04-25 10:40:00,523.59,524.02,522.97,524.02,17095.0,515.2978,515.721,514.6876,515.721,17095.0
2024-04-25 10:50:00,523.81,523.84,523.17,523.67,6622.0,515.5143,515.5438,514.8844,515.3765,6622.0
2024-04-25 11:00:00,523.57,524.32,523.53,524.31,8535.0,515.2781,516.0162,515.2387,516.0064,8535.0
2024-04-25 11:10:00,524.15,524.38,523.77,524.1,8457.0,515.8489,516.0753,515.4749,515.7997,8457.0
2024-04-25 11:20:00,524.09,524.54,523.93,524.48,7386.0,515.7899,516.2327,515.6324,516.1737,7386.0
2024-04-25 11:30:00,524.55,524.55,523.92,524.32,7761.0,516.2426,516.2426,515.6226,516.0162,7761.0
2024-04-25 11:40:00,524.43,524.58,524.18,524.19,6732.0,516.1245,516.2721,515.8784,515.8883,6732.0
2024-04-25 11:50:00,524.19,525.62,524.19,525.54,4658.0,515.8883,517.2956,515.8883,517.2169,4658.0
2024-04-25 12:00:00,525.41,525.59,525.02,525.54,6094.0,517.089,517.2661,516.7051,517.2169,6094.0
2024-04-25 12:10:00,525.58,525.58,524.91,525.35,2140.0,517.2563,517.2563,516.5969,517.0299,2140.0
2024-04-25 12:20:00,525.38,525.93,525.37,525.82,3152.0,517.0594,517.6007,517.0496,517.4925,3152.0
2024-04-25 12:30:00,525.84,526.14,525.49,525.74,5446.0,517.5122,517.8074,517.1677,517.4137,5446.0
2024-04-25 12:40:00,525.88,525.94,525.5,525.8,6439.0,517.5515,517.6106,517.1775,517.4728,6439.0
2024-04-25 12:50:00,525.9,526.68,525.9,526.21,3199.0,517.5712,518.3388,517.5712,517.8763,3199.0
2024-04-25 13:00:00,526.27,526.76,526.04,526.15,8137.0,517.9353,518.4176,517.709,517.8172,8137.0
2024-04-25 13:10:00,526.15,526.27,525.78,525.8,2410.0,517.8172,517.9353,517.4531,517.4728,2410.0
2024-04-25 13:20:00,525.74,525.97,525.28,525.92,2400.0,517.4137,517.6401,516.961,517.5909,2400.0
2024-04-25 13:30:00,525.74,527.1,525.74,527.08,23238.0,517.4137,518.7522,517.4137,518.7325,23238.0
2024-04-25 13:40:00,527.07,527.57,526.59,527.44,9701.0,518.7227,519.2148,518.2503,519.0868,9701.0
2024-04-25 13:50:00,527.26,527.94,527.26,527.45,22263.0,518.9097,519.5789,518.9097,519.0967,22263.0
2024-04-25 14:00:00,527.67,527.79,527.27,527.69,8147.0,519.3132,519.4313,518.9195,519.3329,8147.0
2024-04-25 14:10:00,527.6,527.93,527.41,527.92,2500.0,519.2443,519.5691,519.0573,519.5592,2500.0
2024-04-25 14:20:00,527.88,527.99,526.5,526.54,7151.0,519.5198,519.6281,518.1617,518.2011,7151.0
2024-04-25 14:30:00,526.42,527.32,526.37,526.98,12148.0,518.083,518.9687,518.0338,518.6341,12148.0
2024-04-25 14:40:00,526.87,527.02,526.53,526.83,5008.0,518.5258,518.6735,518.1912,518.4865,5008.0
2024-04-25 14:50:00,526.93,527.24,526.61,527.19,3513.0,518.5849,518.89,518.27,518.8408,3513.0
2024-04-25 15:00:00,527.38,528.18,527.28,528.18,21946.0,519.0278,519.8151,518.9293,519.8151,21946.0
2024-04-25 15:10:00,528.09,528.68,528.04,528.59,7598.0,519.7265,520.3072,519.6773,520.2186,7598.0
2024-04-25 15:20:00,528.65,528.96,528.6,528.62,6579.0,520.2776,520.5827,520.2284,520.2481,6579.0
2024-04-25 15:30:00,528.67,528.67,527.8,527.91,4724.0,520.2973,520.2973,519.4411,519.5494,4724.0
2024-04-25 15:40:00,527.86,527.86,527.11,527.11,11362.0,519.5002,519.5002,518.762,518.762,11362.0
2024-04-25 15:50:00,527.03,527.85,526.79,527.7,94036.0,518.6833,519.4903,518.4471,519.3427,94036.0
2024-04-26 09:30:00,528.06,529.51,526.89,529.41,23947.0,519.697,521.124,518.5455,521.0256,23947.0
2024-04-26 09:40:00,529.43,530.45,529.16,530.25,18844.0,521.0453,522.0491,520.7796,521.8523,18844.0
2024-04-26 09:50:00,530.39,530.58,530.09,530.21,15503.0,521.9901,522.1771,521.6948,521.8129,15503.0
2024-04-26 10:00:00,530.35,531.15,529.93,530.97,22711.0,521.9507,522.7381,521.5374,522.5609,22711.0
2024-04-26 10:10:00,531.12,531.35,530.75,531.0,6890.0,522.7085,522.9349,522.3444,522.5904,6890.0
2024-04-26 10:20:00,530.87,530.91,530.22,530.31,9841.0,522.4625,522.5019,521.8228,521.9114,9841.0
2024-04-26 10:30:00,530.26,530.64,530.08,530.54,4106.0,521.8621,522.2361,521.685,522.1377,4106.0
2024-04-26 10:40:00,530.48,530.6,529.81,530.0,6079.0,522.0787,522.1968,521.4193,521.6063,6079.0
2024-04-26 10:50:00,530.02,530.08,529.56,530.08,5563.0,521.626,521.685,521.1732,521.685,5563.0
2024-04-26 11:00:00,530.14,530.58,529.61,529.61,5891.0,521.7441,522.1771,521.2224,521.2224,5891.0
2024-04-26 11:10:00,529.7,529.7,529.08,529.45,4859.0,521.311,521.311,520.7008,521.065,4859.0
2024-04-26 11:20:00,529.3,529.3,528.84,529.2,1086.0,520.9174,520.9174,520.4646,520.8189,1086.0
2024-04-26 11:30:00,529.31,529.31,528.78,529.11,4850.0,520.9272,520.9272,520.4056,520.7304,4850.0
2024-04-26 11:40:00,528.89,529.6,528.83,529.53,3814.0,520.5138,521.2126,520.4548,521.1437,3814.0
2024-04-26 11:50:00,529.52,529.74,529.33,529.68,6098.0,521.1339,521.3504,520.9469,521.2913,6098.0
2024-04-26 12:00:00,529.64,529.82,529.46,529.82,8007.0,521.252,521.4291,521.0748,521.4291,8007.0
2024-04-26 12:10:00,529.85,530.16,529.75,530.02,7144.0,521.4586,521.7637,521.3602,521.626,7144.0
2024-04-26 12:20:00,529.98,530.22,529.98,530.2,12167.0,521.5866,521.8228,521.5866,521.8031,12167.0
2024-04-26 12:30:00,530.15,530.19,530.15,530.19,300.0,521.7539,521.7933,521.7539,521.7933,300.0
2024-04-26 12:40:00,530.37,530.43,530.17,530.37,4150.0,521.9704,522.0295,521.7736,521.9704,4150.0
2024-04-26 12:50:00,530.34,530.67,530.34,530.67,1100.0,521.9409,522.2657,521.9409,522.2657,1100.0
2024-04-26 13:00:00,530.88,530.89,530.36,530.36,2506.0,522.4723,522.4822,521.9606,521.9606,2506.0
2024-04-26 13:10:00,530.47,530.66,530.38,530.49,9300.0,522.0688,522.2558,521.9802,522.0885,9300.0
2024-04-26 13:20:00,530.75,530.75,530.59,530.59,4823.0,522.3444,522.3444,522.1869,522.1869,4823.0
2024-04-26 13:30:00,530.58,530.81,530.58,530.74,1452.0,522.1771,522.4034,522.1771,522.3345,1452.0
2024-04-26 13:40:00,530.43,530.44,530.04,530.44,808.0,522.0295,522.0393,521.6456,522.0393,808.0
2024-04-26 13:50:00,530.66,530.66,530.66,530.66,100.0,522.2558,522.2558,522.2558,522.2558,100.0
2024-04-26 14:00:00,530.63,530.76,530.47,530.67,2303.0,522.2263,522.3542,522.0688,522.2657,2303.0
2024-04-26 14:10:00,530.59,530.8,530.41,530.45,3117.0,522.1869,522.3936,522.0098,522.0491,3117.0
2024-04-26 14:20:00,530.29,530.43,530.26,530.34,2328.0,521.8917,522.0295,521.8621,521.9409,2328.0
2024-04-26 14:30:00,530.24,530.36,530.08,530.33,14452.0,521.8425,521.9606,521.685,521.931,14452.0
2024-04-26 14:40:00,530.28,530.57,530.28,530.34,9568.0,521.8818,522.1672,521.8818,521.9409,9568.0
2024-04-26 14:50:00,530.53,530.72,530.34,530.67,5920.0,522.1279,522.3149,521.9409,522.2657,5920.0
2024-04-26 15:00:00,530.71,530.71,530.38,530.51,11263.0,522.305,522.305,521.9802,522.1082,11263.0
2024-04-26 15:10:00,530.46,530.56,530.3,530.37,4910.0,522.059,522.1574,521.9015,521.9704,4910.0
2024-04-26 15:20:00,530.36,530.36,530.07,530.2,10155.0,521.9606,521.9606,521.6752,521.8031,10155.0
2024-04-26 15:30:00,530.03,530.03,529.47,529.47,2328.0,521.6358,521.6358,521.0847,521.0847,2328.0
2024-04-26 15:40:00,529.55,529.64,529.17,529.48,9970.0,521.1634,521.252,520.7894,521.0945,9970.0
2024-04-26 15:50:00,529.37,529.78,529.12,529.21,94605.0,520.9862,521.3898,520.7402,520.8288,94605.0
2024-04-29 09:30:00,530.6,533.15,530.6,532.87,13815.0,522.1968,524.7064,522.1968,524.4308,13815.0
2024-04-29 09:40:00,532.1,532.25,531.22,531.99,9540.0,523.673,523.8206,522.8069,523.5648,9540.0
2024-04-29 09:50:00,531.76,532.04,531.31,531.67,6750.0,523.3384,523.614,522.8955,523.2498,6750.0
2024-04-29 10:00:00,531.78,532.19,531.76,531.95,4867.0,523.3581,523.7616,523.3384,523.5254,4867.0
2024-04-29 10:10:00,531.78,532.78,531.76,532.31,12619.0,523.3581,524.3422,523.3384,523.8797,12619.0
2024-04-29 10:20:00,532.4,532.65,532.14,532.55,17465.0,523.9683,524.2143,523.7124,524.1159,17465.0
2024-04-29 10:30:00,532.61,532.7,532.01,532.35,9201.0,524.1749,524.2635,523.5844,523.919,9201.0
2024-04-29 10:40:00,532.49,532.49,531.85,532.03,6061.0,524.0568,524.0568,523.427,523.6041,6061.0
2024-04-29 10:50:00,531.96,532.26,531.92,532.26,3130.0,523.5352,523.8305,523.4959,523.8305,3130.0
2024-04-29 11:00:00,532.11,532.31,531.95,532.05,5093.0,523.6829,523.8797,523.5254,523.6238,5093.0
2024-04-29 11:10:00,532.09,532.4,532.07,532.2,4839.0,523.6632,523.9683,523.6435,523.7714,4839.0
2024-04-29 11:20:00,532.25,532.34,531.92,532.07,2428.0,523.8206,523.9092,523.4959,523.6435,2428.0
2024-04-29 11:30:00,531.96,532.13,531.6,531.91,6760.0,523.5352,523.7025,523.1809,523.486,6760.0
2024-04-29 11:40:00,531.9,532.11,531.86,531.86,2113.0,523.4762,523.6829,523.4368,523.4368,2113.0
2024-04-29 11:50:00,531.9,532.43,531.9,532.38,2299.0,523.4762,523.9978,523.4762,523.9486,2299.0
2024-04-29 12:00:00,532.26,532.62,532.26,532.56,5210.0,523.8305,524.1848,523.8305,524.1257,5210.0
2024-04-29 12:10:00,532.58,532.85,532.57,532.82,3979.0,524.1454,524.4111,524.1356,524.3816,3979.0
2024-04-29 12:20:00,532.9,533.05,532.85,533.05,3000.0,524.4603,524.608,524.4111,524.608,3000.0
2024-04-29 12:30:00,533.12,533.41,533.0,533.15,5769.0,524.6769,524.9623,524.5588,524.7064,5769.0
2024-04-29 12:40:00,533.07,533.07,532.82,532.86,3252.0,524.6276,524.6276,524.3816,524.421,3252.0
2024-04-29 12:50:00,532.73,532.73,532.4,532.63,2385.0,524.293,524.293,523.9683,524.1946,2385.0
2024-04-29 13:00:00,532.59,532.84,532.59,532.8,3339.0,524.1552,524.4013,524.1552,524.3619,3339.0
2024-04-29 13:10:00,532.89,532.9,532.86,532.9,446.0,524.4505,524.4603,524.421,524.4603,446.0
2024-04-29 13:20:00,532.94,533.2,532.94,533.18,1102.0,524.4997,524.7556,524.4997,524.7359,1102.0
2024-04-29 13:30:00,533.04,533.2,532.88,533.07,2962.0,524.5981,524.7556,524.4407,524.6276,2962.0
2024-04-29 13:40:00,533.14,533.19,533.02,533.02,5618.0,524.6965,524.7457,524.5784,524.5784,5618.0
2024-04-29 13:50:00,533.09,533.19,532.89,532.96,900.0,524.6473,524.7457,524.4505,524.5194,900.0
2024-04-29 14:00:00,532.78,532.8,532.41,532.8,3145.0,524.3422,524.3619,523.9781,524.3619,3145.0
2024-04-29 14:10:00,532.7,532.84,532.57,532.57,1099.0,524.2635,524.4013,524.1356,524.1356,1099.0
2024-04-29 14:20:00,532.61,532.77,532.6,532.64,3147.0,524.1749,524.3324,524.1651,524.2045,3147.0
2024-04-29 14:30:00,532.57,532.57,531.62,531.87,9233.0,524.1356,524.1356,523.2006,523.4467,9233.0
2024-04-29 14:40:00,532.03,532.43,532.03,532.43,2223.0,523.6041,523.9978,523.6041,523.9978,2223.0
2024-04-29 14:50:00,532.48,532.53,532.25,532.46,8932.0,524.047,524.0962,523.8206,524.0273,8932.0
2024-04-29 15:00:00,532.38,532.38,530.16,531.02,39007.0,523.9486,523.9486,521.7637,522.6101,39007.0
2024-04-29 15:10:00,531.15,531.37,531.02,531.25,6161.0,522.7381,522.9546,522.6101,522.8365,6161.0
2024-04-29 15:20:00,531.59,531.62,531.05,531.26,8448.0,523.1711,523.2006,522.6396,522.8463,8448.0
2024-04-29 15:30:00,531.19,531.47,531.18,531.37,2122.0,522.7774,523.053,522.7676,522.9546,2122.0
2024-04-29 15:40:00,531.31,531.63,531.2,531.22,3815.0,522.8955,523.2105,522.7873,522.8069,3815.0
2024-04-29 15:50:00,531.27,532.47,531.27,532.34,61123.0,522.8562,524.0371,522.8562,523.9092,61123.0
2024-04-30 09:30:00,530.04,530.12,528.11,528.87,44434.0,521.6456,521.7244,519.7462,520.4942,44434.0
2024-04-30 09:40:00,529.29,530.49,529.23,530.28,16852.0,520.9075,522.0885,520.8485,521.8818,16852.0
2024-04-30 09:50:00,530.45,530.65,529.28,529.63,7825.0,522.0491,522.246,520.8977,521.2421,7825.0
2024-04-30 10:00:00,529.8,530.55,529.24,530.22,41939.0,521.4094,522.1476,520.8583,521.8228,41939.0
2024-04-30 10:10:00,530.33,530.47,529.51,530.12,17604.0,521.931,522.0688,521.124,521.7244,17604.0
2024-04-30 10:20:00,530.04,530.13,529.28,529.28,6541.0,521.6456,521.7342,520.8977,520.8977,6541.0
2024-04-30 10:30:00,529.21,529.22,528.37,529.12,18555.0,520.8288,520.8386,520.0021,520.7402,18555.0
2024-04-30 10:40:00,529.33,530.31,529.33,529.98,6268.0,520.9469,521.9114,520.9469,521.5866,6268.0
2024-04-30 10:50:00,529.82,529.91,529.49,529.64,6992.0,521.4291,521.5177,521.1043,521.252,6992.0
2024-04-30 11:00:00,529.61,529.71,528.27,528.34,23932.0,521.2224,521.3209,519.9037,519.9726,23932.0
2024-04-30 11:10:00,528.3,528.34,527.19,527.58,20662.0,519.9332,519.9726,518.8408,519.2246,20662.0
2024-04-30 11:20:00,527.58,528.25,527.49,527.9,3203.0,519.2246,519.884,519.136,519.5395,3203.0
2024-04-30 11:30:00,527.87,527.87,527.28,527.81,10583.0,519.51,519.51,518.9293,519.451,10583.0
2024-04-30 11:40:00,527.81,527.81,527.14,527.26,10587.0,519.451,519.451,518.7916,518.9097,10587.0
2024-04-30 11:50:00,527.2,527.61,526.97,527.44,5346.0,518.8506,519.2541,518.6243,519.0868,5346.0
2024-04-30 12:00:00,527.38,527.53,526.88,527.27,8955.0,519.0278,519.1754,518.5357,518.9195,8955.0
2024-04-30 12:10:00,527.36,527.72,527.26,527.71,5269.0,519.0081,519.3624,518.9097,519.3525,5269.0
2024-04-30 12:20:00,527.77,527.88,527.55,527.55,3450.0,519.4116,519.5198,519.1951,519.1951,3450.0
2024-04-30 12:30:00,527.29,527.29,525.96,526.32,6666.0,518.9392,518.9392,517.6302,517.9845,6666.0
2024-04-30 12:40:00,526.3,526.37,525.69,526.06,12467.0,517.9649,518.0338,517.3645,517.7287,12467.0
2024-04-30 12:50:00,526.12,526.35,525.99,526.24,3411.0,517.7877,518.0141,517.6598,517.9058,3411.0
2024-04-30 13:00:00,526.23,526.64,526.18,526.19,14759.0,517.896,518.2995,517.8468,517.8566,14759.0
2024-04-30 13:10:00,526.15,526.32,525.66,525.81,14354.0,517.8172,517.9845,517.335,517.4826,14354.0
2024-04-30 13:20:00,526.17,526.58,526.16,526.24,2506.0,517.8369,518.2404,517.8271,517.9058,2506.0
2024-04-30 13:30:00,526.23,526.62,526.13,526.58,4049.0,517.896,518.2798,517.7976,518.2404,4049.0
2024-04-30 13:40:00,526.67,526.87,526.27,526.51,10003.0,518.329,518.5258,517.9353,518.1715,10003.0
2024-04-30 13:50:00,526.61,527.05,526.55,527.02,7553.0,518.27,518.703,518.2109,518.6735,7553.0
2024-04-30 14:00:00,526.95,527.26,526.86,526.88,4652.0,518.6046,518.9097,518.516,518.5357,4652.0
2024-04-30 14:10:00,526.69,526.69,526.32,526.32,2333.0,518.3487,518.3487,517.9845,517.9845,2333.0
2024-04-30 14:20:00,526.46,526.55,525.82,525.98,4345.0,518.1223,518.2109,517.4925,517.6499,4345.0
2024-04-30 14:30:00,525.93,526.46,525.91,526.37,1487.0,517.6007,518.1223,517.581,518.0338,1487.0
2024-04-30 14:40:00,526.48,526.48,525.72,525.82,4539.0,518.142,518.142,517.3941,517.4925,4539.0
2024-04-30 14:50:00,525.62,525.65,525.13,525.65,10491.0,517.2956,517.3252,516.8134,517.3252,10491.0
2024-04-30 15:00:00,525.65,526.02,525.65,525.93,5529.0,517.3252,517.6893,517.3252,517.6007,5529.0
2024-04-30 15:10:00,525.99,526.0,525.32,525.37,18308.0,517.6598,517.6696,517.0004,517.0496,18308.0
2024-04-30 15:20:00,525.34,525.53,524.97,525.26,11506.0,517.0201,517.2071,516.6559,516.9413,11506.0
2024-04-30 15:30:00,525.2,525.42,524.76,524.81,10618.0,516.8823,517.0988,516.4493,516.4985,10618.0
2024-04-30 15:40:00,524.78,525.18,524.73,525.09,7622.0,516.4689,516.8626,516.4197,516.774,7622.0
2024-04-30 15:50:00,524.83,524.87,522.73,522.88,105755.0,516.5181,516.5575,514.4514,514.599,105755.0
2024-05-01 09:30:00,522.87,524.37,522.81,523.29,39349.0,514.5892,516.0654,514.5301,515.0025,39349.0
2024-05-01 09:40:00,522.95,523.29,521.67,522.39,39502.0,514.6679,515.0025,513.4082,514.1168,39502.0
2024-05-01 09:50:00,522.56,522.95,522.07,522.95,26207.0,514.2841,514.6679,513.8019,514.6679,26207.0
2024-05-01 10:00:00,523.37,523.37,521.88,522.65,40587.0,515.0813,515.0813,513.6149,514.3727,40587.0
2024-05-01 10:10:00,522.6,523.04,522.07,522.37,35552.0,514.3235,514.7565,513.8019,514.0971,35552.0
2024-05-01 10:20:00,522.64,522.64,521.79,522.03,16258.0,514.3628,514.3628,513.5263,513.7625,16258.0
2024-05-01 10:30:00,521.88,522.07,521.52,521.76,21310.0,513.6149,513.8019,513.2606,513.4968,21310.0
2024-05-01 10:40:00,521.67,522.15,521.19,522.15,10996.0,513.4082,513.8806,512.9358,513.8806,10996.0
2024-05-01 10:50:00,522.29,522.76,521.96,522.7,3936.0,514.0184,514.4809,513.6936,514.4219,3936.0
2024-05-01 11:00:00,522.64,522.64,522.06,522.14,20134.0,514.3628,514.3628,513.792,513.8707,20134.0
2024-05-01 11:10:00,522.13,522.13,521.19,521.22,20899.0,513.8609,513.8609,512.9358,512.9653,20899.0
2024-05-01 11:20:00,521.22,521.97,521.22,521.94,10410.0,512.9653,513.7034,512.9653,513.6739,10410.0
2024-05-01 11:30:00,521.97,521.97,521.57,521.78,3878.0,513.7034,513.7034,513.3098,513.5164,3878.0
2024-05-01 11:40:00,522.04,522.37,521.93,521.93,5796.0,513.7723,514.0971,513.6641,513.6641,5796.0
2024-05-01 11:50:00,521.95,521.98,521.5,521.56,7750.0,513.6838,513.7133,513.2409,513.2999,7750.0
2024-05-01 12:00:00,521.51,522.0,521.17,521.9,13820.0,513.2507,513.733,512.9161,513.6345,13820.0
2024-05-01 12:10:00,522.27,522.83,522.27,522.77,7525.0,513.9987,514.5498,513.9987,514.4908,7525.0
2024-05-01 12:20:00,522.62,523.15,522.57,523.01,11060.0,514.3431,514.8648,514.2939,514.727,11060.0
2024-05-01 12:30:00,522.96,522.96,522.43,522.43,1878.0,514.6778,514.6778,514.1562,514.1562,1878.0
2024-05-01 12:40:00,522.42,522.5,522.24,522.35,9321.0,514.1463,514.225,513.9692,514.0774,9321.0
2024-05-01 12:50:00,522.17,522.38,521.93,522.14,2858.0,513.9003,514.1069,513.6641,513.8707,2858.0
2024-05-01 13:00:00,522.08,522.28,521.72,521.97,8221.0,513.8117,514.0085,513.4574,513.7034,8221.0
2024-05-01 13:10:00,522.03,522.17,521.92,522.11,3856.0,513.7625,513.9003,513.6542,513.8412,3856.0
2024-05-01 13:20:00,522.19,522.87,522.19,522.85,5260.0,513.92,514.5892,513.92,514.5695,5260.0
2024-05-01 13:30:00,522.92,523.64,522.85,523.26,9078.0,514.6384,515.347,514.5695,514.973,9078.0
2024-05-01 13:40:00,523.31,523.32,522.99,523.02,11511.0,515.0222,515.0321,514.7073,514.7368,11511.0
2024-05-01 13:50:00,522.95,523.05,522.63,522.81,2410.0,514.6679,514.7663,514.353,514.5301,2410.0
2024-05-01 14:00:00,522.56,524.21,522.45,523.43,53080.0,514.2841,515.908,514.1758,515.1403,53080.0
2024-05-01 14:10:00,523.32,523.82,522.59,523.54,31768.0,515.0321,515.5241,514.3136,515.2486,31768.0
2024-05-01 14:20:00,523.55,525.17,523.25,525.17,19590.0,515.2584,516.8528,514.9632,516.8528,19590.0
2024-05-01 14:30:00,525.15,526.61,522.36,526.56,114829.0,516.8331,518.27,514.0873,518.2207,114829.0
2024-05-01 14:40:00,526.21,530.16,526.21,529.32,97154.0,517.8763,521.7637,517.8763,520.937,97154.0
2024-05-01 14:50:00,529.92,531.36,529.72,530.87,59996.0,521.5275,522.9447,521.3307,522.4625,59996.0
2024-05-01 15:00:00,531.02,532.11,529.4,531.02,67155.0,522.6101,523.6829,521.0158,522.6101,67155.0
2024-05-01 15:10:00,530.87,531.01,529.57,529.67,31686.0,522.4625,522.6003,521.1831,521.2815,31686.0
2024-05-01 15:20:00,529.6,530.58,528.29,528.9,50899.0,521.2126,522.1771,519.9233,520.5237,50899.0
2024-05-01 15:30:00,528.67,528.68,525.57,526.09,53325.0,520.2973,520.3072,517.2464,517.7582,53325.0
2024-05-01 15:40:00,526.23,526.76,525.49,526.29,31491.0,517.896,518.4176,517.1677,517.955,31491.0
2024-05-01 15:50:00,526.11,526.11,523.21,523.35,115271.0,517.7779,517.7779,514.9238,515.0616,115271.0
2024-05-02 09:30:00,528.34,528.38,525.34,525.72,31661.0,519.9726,520.0119,517.0201,517.3941,31661.0
2024-05-02 09:40:00,525.61,526.15,524.5,524.5,27139.0,517.2858,517.8172,516.1934,516.1934,27139.0
2024-05-02 09:50:00,524.55,525.26,524.4,524.83,6395.0,516.2426,516.9413,516.095,516.5181,6395.0
2024-05-02 10:00:00,524.89,525.08,522.56,522.87,32061.0,516.5772,516.7642,514.2841,514.5892,32061.0
2024-05-02 10:10:00,522.91,524.71,522.91,524.45,6340.0,514.6286,516.4,514.6286,516.1442,6340.0
2024-05-02 10:20:00,524.33,525.84,524.16,525.7,12091.0,516.0261,517.5122,515.8588,517.3744,12091.0
2024-05-02 10:30:00,525.64,526.07,525.13,525.25,8284.0,517.3153,517.7385,516.8134,516.9315,8284.0
2024-05-02 10:40:00,525.23,525.72,524.12,525.67,10346.0,516.9118,517.3941,515.8194,517.3448,10346.0
2024-05-02 10:50:00,525.59,526.97,525.46,526.79,8555.0,517.2661,518.6243,517.1382,518.4471,8555.0
2024-05-02 11:00:00,526.73,527.51,526.51,527.51,26471.0,518.3881,519.1557,518.1715,519.1557,26471.0
2024-05-02 11:10:00,527.5,527.5,527.11,527.12,12026.0,519.1459,519.1459,518.762,518.7719,12026.0
2024-05-02 11:20:00,527.31,527.58,526.75,526.75,5751.0,518.9589,519.2246,518.4077,518.4077,5751.0
2024-05-02 11:30:00,526.82,527.04,526.3,526.82,4942.0,518.4766,518.6931,517.9649,518.4766,4942.0
2024-05-02 11:40:00,527.06,527.32,526.97,527.28,1428.0,518.7128,518.9687,518.6243,518.9293,1428.0
2024-05-02 11:50:00,526.98,527.65,526.92,527.62,5833.0,518.6341,519.2935,518.575,519.264,5833.0
2024-05-02 12:00:00,527.49,527.55,527.11,527.17,5328.0,519.136,519.1951,518.762,518.8211,5328.0
2024-05-02 12:10:00,527.22,527.44,526.91,526.93,9409.0,518.8703,519.0868,518.5652,518.5849,9409.0
2024-05-02 12:20:00,527.0,527.44,526.75,527.29,3255.0,518.6538,519.0868,518.4077,518.9392,3255.0
2024-05-02 12:30:00,526.95,527.35,526.59,527.3,12444.0,518.6046,518.9982,518.2503,518.949,12444.0
2024-05-02 12:40:00,527.21,527.87,527.12,527.83,11079.0,518.8605,519.51,518.7719,519.4706,11079.0
2024-05-02 12:50:00,527.84,527.98,527.79,527.98,4492.0,519.4805,519.6183,519.4313,519.6183,4492.0
2024-05-02 13:00:00,527.96,528.39,527.95,528.27,6137.0,519.5986,520.0218,519.5887,519.9037,6137.0
2024-05-02 13:10:00,528.29,529.03,528.29,528.93,16244.0,519.9233,520.6516,519.9233,520.5532,16244.0
2024-05-02 13:20:00,528.82,529.25,528.76,529.16,5874.0,520.445,520.8681,520.3859,520.7796,5874.0
2024-05-02 13:30:00,529.37,529.38,528.75,528.89,3221.0,520.9862,520.9961,520.3761,520.5138,3221.0
2024-05-02 13:40:00,528.7,529.01,528.33,528.77,4157.0,520.3269,520.6319,519.9627,520.3957,4157.0
2024-05-02 13:50:00,528.89,528.94,528.59,528.93,5926.0,520.5138,520.5631,520.2186,520.5532,5926.0
2024-05-02 14:00:00,528.97,529.55,528.87,529.5,4848.0,520.5926,521.1634,520.4942,521.1142,4848.0
2024-05-02 14:10:00,529.49,529.52,529.04,529.22,5824.0,521.1043,521.1339,520.6615,520.8386,5824.0
2024-05-02 14:20:00,529.23,529.77,529.19,529.65,3149.0,520.8485,521.3799,520.8091,521.2618,3149.0
2024-05-02 14:30:00,529.84,530.38,529.75,530.31,8263.0,521.4488,521.9802,521.3602,521.9114,8263.0
2024-05-02 14:40:00,530.32,530.72,530.16,530.71,6837.0,521.9212,522.3149,521.7637,522.305,6837.0
2024-05-02 14:50:00,530.64,530.85,530.37,530.55,9435.0,522.2361,522.4428,521.9704,522.1476,9435.0
2024-05-02 15:00:00,530.52,530.89,529.98,530.89,8551.0,522.118,522.4822,521.5866,522.4822,8551.0
2024-05-02 15:10:00,530.92,531.11,530.3,530.46,7967.0,522.5117,522.6987,521.9015,522.059,7967.0
2024-05-02 15:20:00,530.5,530.82,530.37,530.5,9501.0,522.0983,522.4133,521.9704,522.0983,9501.0
2024-05-02 15:30:00,530.3,530.39,529.4,529.51,27528.0,521.9015,521.9901,521.0158,521.124,27528.0
2024-05-02 15:40:00,529.61,529.69,528.99,529.33,8736.0,521.2224,521.3012,520.6123,520.9469,8736.0
2024-05-02 15:50:00,529.32,530.4,528.9,530.17,119870.0,520.937,521.9999,520.5237,521.7736,119870.0
2024-05-03 09:30:00,538.08,538.94,536.81,537.37,39249.0,529.5583,530.4047,528.3084,528.8595,39249.0
2024-05-03 09:40:00,537.37,538.79,536.97,538.71,19610.0,528.8595,530.2571,528.4659,530.1783,19610.0
2024-05-03 09:50:00,538.69,539.5,538.13,539.05,23726.0,530.1586,530.9558,529.6075,530.5129,23726.0
2024-05-03 10:00:00,539.17,540.41,536.01,536.43,132379.0,530.631,531.8514,527.5211,527.9344,132379.0
2024-05-03 10:10:00,536.59,536.83,535.48,535.65,23102.0,528.0919,528.3281,526.9995,527.1668,23102.0
2024-05-03 10:20:00,535.82,535.93,534.43,535.73,30047.0,527.3341,527.4424,525.9661,527.2455,30047.0
2024-05-03 10:30:00,535.7,536.16,534.19,534.88,39177.0,527.216,527.6687,525.7299,526.409,39177.0
2024-05-03 10:40:00,534.81,535.81,534.53,535.24,22525.0,526.3401,527.3243,526.0645,526.7633,22525.0
2024-05-03 10:50:00,535.32,535.32,534.33,534.54,13559.0,526.842,526.842,525.8677,526.0744,13559.0
2024-05-03 11:00:00,534.44,534.75,533.88,533.93,8152.0,525.976,526.281,525.4248,525.474,8152.0
2024-05-03 11:10:00,533.94,534.71,533.76,534.53,17683.0,525.4839,526.2417,525.3067,526.0645,17683.0
2024-05-03 11:20:00,534.53,534.68,534.3,534.66,5673.0,526.0645,526.2121,525.8382,526.1925,5673.0
2024-05-03 11:30:00,534.66,535.26,534.61,535.25,8730.0,526.1925,526.783,526.1433,526.7731,8730.0
2024-05-03 11:40:00,535.22,535.3,533.66,533.66,6782.0,526.7436,526.8223,525.2083,525.2083,6782.0
2024-05-03 11:50:00,533.88,535.07,533.88,534.8,14483.0,525.4248,526.596,525.4248,526.3302,14483.0
2024-05-03 12:00:00,534.83,535.38,534.83,535.38,9847.0,526.3598,526.9011,526.3598,526.9011,9847.0
2024-05-03 12:10:00,535.49,535.49,534.95,535.01,5547.0,527.0093,527.0093,526.4779,526.5369,5547.0
2024-05-03 12:20:00,535.01,535.52,534.96,535.27,5685.0,526.5369,527.0388,526.4877,526.7928,5685.0
2024-05-03 12:30:00,535.37,535.47,535.17,535.25,4702.0,526.8912,526.9896,526.6944,526.7731,4702.0
2024-05-03 12:40:00,535.39,535.54,535.02,535.02,3386.0,526.9109,527.0585,526.5468,526.5468,3386.0
2024-05-03 12:50:00,535.06,535.06,534.68,534.86,3474.0,526.5861,526.5861,526.2121,526.3893,3474.0
2024-05-03 13:00:00,534.95,535.36,534.84,535.26,5635.0,526.4779,526.8814,526.3696,526.783,5635.0
2024-05-03 13:10:00,535.26,535.51,535.09,535.19,15984.0,526.783,527.029,526.6157,526.7141,15984.0
2024-05-03 13:20:00,535.03,535.03,534.69,534.7,3480.0,526.5566,526.5566,526.222,526.2318,3480.0
2024-05-03 13:30:00,534.73,535.07,534.24,535.07,7291.0,526.2614,526.596,525.7791,526.596,7291.0
2024-05-03 13:40:00,535.12,535.32,534.96,535.21,16047.0,526.6452,526.842,526.4877,526.7338,16047.0
2024-05-03 13:50:00,535.3,535.7,535.29,535.46,5288.0,526.8223,527.216,526.8125,526.9798,5288.0
2024-05-03 14:00:00,535.5,535.77,535.38,535.67,8426.0,527.0192,527.2849,526.9011,527.1865,8426.0
2024-05-03 14:10:00,535.58,535.74,535.44,535.61,2823.0,527.0979,527.2554,526.9601,527.1274,2823.0
2024-05-03 14:20:00,535.62,535.89,535.61,535.68,1312.0,527.1373,527.403,527.1274,527.1963,1312.0
2024-05-03 14:30:00,535.59,535.75,535.14,535.14,5655.0,527.1077,527.2652,526.6649,526.6649,5655.0
2024-05-03 14:40:00,535.0,535.48,534.98,535.09,5746.0,526.5271,526.9995,526.5074,526.6157,5746.0
2024-05-03 14:50:00,535.16,535.24,534.71,535.06,13738.0,526.6845,526.7633,526.2417,526.5861,13738.0
2024-05-03 15:00:00,535.05,535.27,534.77,535.01,9568.0,526.5763,526.7928,526.3007,526.5369,9568.0
2024-05-03 15:10:00,535.09,535.1,534.7,535.0,14785.0,526.6157,526.6255,526.2318,526.5271,14785.0
2024-05-03 15:20:00,535.01,535.29,534.93,535.24,11321.0,526.5369,526.8125,526.4582,526.7633,11321.0
2024-05-03 15:30:00,535.24,535.24,534.86,535.21,6423.0,526.7633,526.7633,526.3893,526.7338,6423.0
2024-05-03 15:40:00,535.17,535.23,534.89,534.92,5997.0,526.6944,526.7534,526.4188,526.4483,5997.0
2024-05-03 15:50:00,534.85,535.62,534.74,535.57,132842.0,526.3795,527.1373,526.2712,527.0881,132842.0
2024-05-06 09:30:00,540.51,542.19,539.5,540.4,47573.0,531.9498,533.6032,530.9558,531.8416,47573.0
2024-05-06 09:40:00,540.44,542.03,540.43,541.73,20421.0,531.8809,533.4457,531.8711,533.1505,20421.0
2024-05-06 09:50:00,541.59,542.15,541.35,542.14,10699.0,533.0127,533.5638,532.7765,533.554,10699.0
2024-05-06 10:00:00,542.2,542.84,542.06,542.6,13605.0,533.6131,534.2429,533.4753,534.0067,13605.0
2024-05-06 10:10:00,542.75,543.01,542.34,542.75,13098.0,534.1543,534.4102,533.7508,534.1543,13098.0
2024-05-06 10:20:00,542.57,542.95,542.35,542.6,20757.0,533.9772,534.3512,533.7607,534.0067,20757.0
2024-05-06 10:30:00,542.65,542.92,542.46,542.81,20163.0,534.0559,534.3217,533.8689,534.2134,20163.0
2024-05-06 10:40:00,542.85,542.95,542.32,542.79,11803.0,534.2528,534.3512,533.7312,534.1937,11803.0
2024-05-06 10:50:00,542.89,542.89,542.21,542.21,2266.0,534.2921,534.2921,533.6229,533.6229,2266.0
2024-05-06 11:00:00,542.19,542.19,541.6,541.68,5229.0,533.6032,533.6032,533.0226,533.1013,5229.0
2024-05-06 11:10:00,541.68,541.68,541.39,541.49,2728.0,533.1013,533.1013,532.8159,532.9143,2728.0
2024-05-06 11:20:00,541.52,541.62,541.43,541.52,6216.0,532.9438,533.0422,532.8552,532.9438,6216.0
2024-05-06 11:30:00,541.47,541.72,541.41,541.72,4428.0,532.8946,533.1407,532.8356,533.1407,4428.0
2024-05-06 11:40:00,541.73,542.02,541.67,541.82,9054.0,533.1505,533.4359,533.0914,533.2391,9054.0
2024-05-06 11:50:00,541.88,541.96,541.83,541.88,3243.0,533.2981,533.3769,533.2489,533.2981,3243.0
2024-05-06 12:00:00,541.74,541.88,541.61,541.88,1499.0,533.1603,533.2981,533.0324,533.2981,1499.0
2024-05-06 12:10:00,541.75,541.86,541.52,541.52,2659.0,533.1702,533.2784,532.9438,532.9438,2659.0
2024-05-06 12:20:00,541.52,541.89,541.45,541.87,13767.0,532.9438,533.308,532.8749,533.2883,13767.0
2024-05-06 12:30:00,541.9,541.98,541.69,541.83,6602.0,533.3178,533.3965,533.1111,533.2489,6602.0
2024-05-06 12:40:00,541.81,541.84,541.26,541.43,11598.0,533.2292,533.2588,532.6879,532.8552,11598.0
2024-05-06 12:50:00,541.47,541.82,541.25,541.8,19623.0,532.8946,533.2391,532.6781,533.2194,19623.0
2024-05-06 13:00:00,541.85,542.0,541.84,541.84,16214.0,533.2686,533.4162,533.2588,533.2588,16214.0
2024-05-06 13:10:00,541.96,542.08,541.71,541.88,4139.0,533.3769,533.495,533.1308,533.2981,4139.0
2024-05-06 13:20:00,541.85,542.06,541.85,541.97,3823.0,533.2686,533.4753,533.2686,533.3867,3823.0
2024-05-06 13:30:00,542.0,542.04,541.91,542.0,3701.0,533.4162,533.4556,533.3276,533.4162,3701.0
2024-05-06 13:40:00,542.0,542.08,541.99,542.03,1543.0,533.4162,533.495,533.4064,533.4457,1543.0
2024-05-06 13:50:00,542.12,542.39,542.12,542.22,7398.0,533.5343,533.8,533.5343,533.6327,7398.0
2024-05-06 14:00:00,542.2,542.42,542.11,542.3,7857.0,533.6131,533.8296,533.5245,533.7115,7857.0
2024-05-06 14:10:00,542.34,542.4,542.21,542.28,4311.0,533.7508,533.8099,533.6229,533.6918,4311.0
2024-05-06 14:20:00,542.26,542.77,542.14,542.63,15916.0,533.6721,534.174,533.554,534.0362,15916.0
2024-05-06 14:30:00,542.69,542.7,542.29,542.29,3752.0,534.0953,534.1051,533.7016,533.7016,3752.0
2024-05-06 14:40:00,542.34,542.38,542.17,542.38,9124.0,533.7508,533.7902,533.5835,533.7902,9124.0
2024-05-06 14:50:00,542.32,542.58,542.29,542.33,12594.0,533.7312,533.987,533.7016,533.741,12594.0
2024-05-06 15:00:00,542.18,542.24,542.01,542.11,11528.0,533.5934,533.6524,533.4261,533.5245,11528.0
2024-05-06 15:10:00,542.04,542.04,541.64,541.68,4695.0,533.4556,533.4556,533.0619,533.1013,4695.0
2024-05-06 15:20:00,541.77,541.91,541.68,541.91,1864.0,533.1899,533.3276,533.1013,533.3276,1864.0
2024-05-06 15:30:00,541.74,542.07,541.71,542.07,4504.0,533.1603,533.4851,533.1308,533.4851,4504.0
2024-05-06 15:40:00,542.04,542.3,541.96,542.06,11395.0,533.4556,533.7115,533.3769,533.4753,11395.0
2024-05-06 15:50:00,542.01,542.91,541.94,542.86,56543.0,533.4261,534.3118,533.3572,534.2626,56543.0
2024-05-07 09:30:00,543.95,544.67,543.18,544.67,18712.0,535.3353,536.0439,534.5775,536.0439,18712.0
2024-05-07 09:40:00,545.13,545.43,544.69,544.69,19807.0,536.4967,536.7919,536.0636,536.0636,19807.0
2024-05-07 09:50:00,544.65,545.73,544.6,545.38,11694.0,536.0243,537.0871,535.975,536.7427,11694.0
2024-05-07 10:00:00,545.31,545.66,544.71,545.54,10740.0,536.6738,537.0183,536.0833,536.9002,10740.0
2024-05-07 10:10:00,545.54,546.1,545.54,545.94,11044.0,536.9002,537.4513,536.9002,537.2938,11044.0
2024-05-07 10:20:00,545.99,546.06,545.53,545.96,5832.0,537.343,537.4119,536.8903,537.3135,5832.0
2024-05-07 10:30:00,545.87,546.11,545.68,545.79,7625.0,537.2249,537.4611,537.0379,537.1462,7625.0
2024-05-07 10:40:00,545.74,546.05,545.65,546.04,4182.0,537.097,537.4021,537.0084,537.3922,4182.0
2024-05-07 10:50:00,546.18,546.5,545.97,546.42,7846.0,537.53,537.845,537.3233,537.7662,7846.0
2024-05-07 11:00:00,546.56,546.69,546.33,546.37,4418.0,537.904,538.0319,537.6776,537.717,4418.0
2024-05-07 11:10:00,546.44,546.54,546.22,546.22,14017.0,537.7859,537.8843,537.5694,537.5694,14017.0
2024-05-07 11:20:00,546.17,546.43,546.14,546.43,2490.0,537.5202,537.7761,537.4907,537.7761,2490.0
2024-05-07 11:30:00,546.27,546.53,546.17,546.53,2121.0,537.6186,537.8745,537.5202,537.8745,2121.0
2024-05-07 11:40:00,546.62,546.87,546.62,546.83,2298.0,537.9631,538.2091,537.9631,538.1697,2298.0
2024-05-07 11:50:00,546.83,546.86,546.56,546.69,1550.0,538.1697,538.1993,537.904,538.0319,1550.0
2024-05-07 12:00:00,546.75,546.99,546.61,546.99,1652.0,538.091,538.3272,537.9532,538.3272,1652.0
2024-05-07 12:10:00,546.99,546.99,546.73,546.84,2797.0,538.3272,538.3272,538.0713,538.1796,2797.0
2024-05-07 12:20:00,546.95,546.97,546.78,546.93,3065.0,538.2878,538.3075,538.1205,538.2681,3065.0
2024-05-07 12:30:00,546.93,546.95,546.6,546.85,11183.0,538.2681,538.2878,537.9434,538.1894,11183.0
2024-05-07 12:40:00,546.79,546.88,546.42,546.6,18581.0,538.1304,538.2189,537.7662,537.9434,18581.0
2024-05-07 12:50:00,546.65,546.65,546.19,546.42,14218.0,537.9926,537.9926,537.5399,537.7662,14218.0
2024-05-07 13:00:00,546.39,546.62,546.39,546.58,11436.0,537.7367,537.9631,537.7367,537.9237,11436.0
2024-05-07 13:10:00,546.6,546.63,546.29,546.46,12047.0,537.9434,537.9729,537.6383,537.8056,12047.0
2024-05-07 13:20:00,546.49,546.71,546.45,546.59,13262.0,537.8351,538.0516,537.7957,537.9335,13262.0
2024-05-07 13:30:00,546.57,546.71,546.21,546.21,11368.0,537.9138,538.0516,537.5595,537.5595,11368.0
2024-05-07 13:40:00,546.16,546.25,545.56,545.59,9076.0,537.5103,537.5989,536.9198,536.9494,9076.0
2024-05-07 13:50:00,545.4,545.91,545.2,545.29,11487.0,536.7624,537.2643,536.5655,536.6541,11487.0
2024-05-07 14:00:00,545.34,545.76,545.28,545.38,7934.0,536.7033,537.1167,536.6443,536.7427,7934.0
2024-05-07 14:10:00,545.44,545.75,545.4,545.41,8487.0,536.8017,537.1068,536.7624,536.7722,8487.0
2024-05-07 14:20:00,545.58,545.65,545.41,545.64,9893.0,536.9395,537.0084,536.7722,536.9986,9893.0
2024-05-07 14:30:00,545.63,545.74,545.17,545.17,5790.0,536.9887,537.097,536.536,536.536,5790.0
2024-05-07 14:40:00,545.25,545.5,545.25,545.38,3462.0,536.6147,536.8608,536.6147,536.7427,3462.0
2024-05-07 14:50:00,545.17,545.42,545.17,545.37,7456.0,536.536,536.7821,536.536,536.7328,7456.0
2024-05-07 15:00:00,545.35,545.62,545.13,545.61,5824.0,536.7132,536.9789,536.4967,536.969,5824.0
2024-05-07 15:10:00,545.63,545.71,544.99,545.21,4063.0,536.9887,537.0675,536.3589,536.5754,4063.0
2024-05-07 15:20:00,545.23,545.58,545.21,545.52,8799.0,536.5951,536.9395,536.5754,536.8805,8799.0
2024-05-07 15:30:00,545.48,545.62,545.24,545.43,15046.0,536.8411,536.9789,536.6049,536.7919,15046.0
2024-05-07 15:40:00,545.48,545.5,545.05,545.2,26342.0,536.8411,536.8608,536.4179,536.5655,26342.0
2024-05-07 15:50:00,545.2,545.25,544.05,544.28,213404.0,536.5655,536.6147,535.4338,535.6601,213404.0
2024-05-08 09:30:00,541.1,542.06,540.66,542.06,22476.0,532.5305,533.4753,532.0974,533.4753,22476.0
2024-05-08 09:40:00,542.05,542.5,541.39,542.5,8058.0,533.4654,533.9083,532.8159,533.9083,8058.0
2024-05-08 09:50:00,542.37,542.76,542.23,542.54,13767.0,533.7804,534.1642,533.6426,533.9477,13767.0
2024-05-08 10:00:00,542.56,542.79,541.93,542.03,4946.0,533.9674,534.1937,533.3473,533.4457,4946.0
2024-05-08 10:10:00,541.97,542.32,541.81,542.11,5422.0,533.3867,533.7312,533.2292,533.5245,5422.0
2024-05-08 10:20:00,542.16,542.63,542.16,542.41,9217.0,533.5737,534.0362,533.5737,533.8197,9217.0
2024-05-08 10:30:00,542.37,542.49,541.98,542.07,11379.0,533.7804,533.8985,533.3965,533.4851,11379.0
2024-05-08 10:40:00,542.07,542.64,542.03,542.64,17542.0,533.4851,534.0461,533.4457,534.0461,17542.0
2024-05-08 10:50:00,542.6,542.69,542.37,542.43,13424.0,534.0067,534.0953,533.7804,533.8394,13424.0
2024-05-08 11:00:00,542.45,542.72,542.19,542.23,8683.0,533.8591,534.1248,533.6032,533.6426,8683.0
2024-05-08 11:10:00,542.29,542.32,541.83,541.94,6416.0,533.7016,533.7312,533.2489,533.3572,6416.0
2024-05-08 11:20:00,541.92,542.22,541.92,542.16,5521.0,533.3375,533.6327,533.3375,533.5737,5521.0
2024-05-08 11:30:00,541.97,542.21,541.85,542.16,8143.0,533.3867,533.6229,533.2686,533.5737,8143.0
2024-05-08 11:40:00,541.94,541.96,541.74,541.85,6924.0,533.3572,533.3769,533.1603,533.2686,6924.0
2024-05-08 11:50:00,541.89,541.89,541.62,541.73,3624.0,533.308,533.308,533.0422,533.1505,3624.0
2024-05-08 12:00:00,541.8,541.96,541.69,541.71,7128.0,533.2194,533.3769,533.1111,533.1308,7128.0
2024-05-08 12:10:00,541.44,541.56,541.28,541.56,9945.0,532.8651,532.9832,532.7076,532.9832,9945.0
2024-05-08 12:20:00,541.54,541.54,541.24,541.4,8191.0,532.9635,532.9635,532.6683,532.8257,8191.0
2024-05-08 12:30:00,541.21,541.21,540.33,540.66,13980.0,532.6387,532.6387,531.7727,532.0974,13980.0
2024-05-08 12:40:00,540.73,541.13,540.58,541.13,3190.0,532.1663,532.56,532.0187,532.56,3190.0
2024-05-08 12:50:00,540.97,541.2,540.91,540.99,5132.0,532.4025,532.6289,532.3435,532.4222,5132.0
2024-05-08 13:00:00,540.91,541.34,540.53,541.34,14644.0,532.3435,532.7667,531.9695,532.7667,14644.0
2024-05-08 13:10:00,541.16,541.37,541.08,541.26,6136.0,532.5895,532.7962,532.5108,532.6879,6136.0
2024-05-08 13:20:00,541.22,541.38,541.06,541.22,9568.0,532.6486,532.806,532.4911,532.6486,9568.0
2024-05-08 13:30:00,541.2,541.61,541.16,541.59,8466.0,532.6289,533.0324,532.5895,533.0127,8466.0
2024-05-08 13:40:00,541.48,541.97,541.48,541.97,10447.0,532.9045,533.3867,532.9045,533.3867,10447.0
2024-05-08 13:50:00,541.99,542.19,541.93,542.17,6046.0,533.4064,533.6032,533.3473,533.5835,6046.0
2024-05-08 14:00:00,542.18,542.28,541.94,542.16,8687.0,533.5934,533.6918,533.3572,533.5737,8687.0
2024-05-08 14:10:00,542.18,542.52,542.06,542.42,6681.0,533.5934,533.928,533.4753,533.8296,6681.0
2024-05-08 14:20:00,542.46,542.73,542.35,542.64,10295.0,533.8689,534.1347,533.7607,534.0461,10295.0
2024-05-08 14:30:00,542.63,542.64,542.24,542.31,6984.0,534.0362,534.0461,533.6524,533.7213,6984.0
2024-05-08 14:40:00,542.36,542.42,542.08,542.08,7714.0,533.7705,533.8296,533.495,533.495,7714.0
2024-05-08 14:50:00,542.03,542.05,541.71,541.76,11254.0,533.4457,533.4654,533.1308,533.18,11254.0
2024-05-08 15:00:00,541.63,541.99,541.47,541.9,21590.0,533.0521,533.4064,532.8946,533.3178,21590.0
2024-05-08 15:10:00,541.91,542.14,541.8,542.11,9100.0,533.3276,533.554,533.2194,533.5245,9100.0
2024-05-08 15:20:00,542.09,542.27,542.09,542.16,13712.0,533.5048,533.6819,533.5048,533.5737,13712.0
2024-05-08 15:30:00,542.19,542.33,542.14,542.23,9399.0,533.6032,533.741,533.554,533.6426,9399.0
2024-05-08 15:40:00,542.19,542.4,542.15,542.27,11272.0,533.6032,533.8099,533.5638,533.6819,11272.0
2024-05-08 15:50:00,542.29,542.75,542.2,542.29,95866.0,533.7016,534.1543,533.6131,533.7016,95866.0
2024-05-09 09:30:00,542.62,543.45,542.26,542.27,23917.0,534.0264,534.8433,533.6721,533.6819,23917.0
2024-05-09 09:40:00,542.04,543.32,542.01,543.13,9940.0,533.4556,534.7153,533.4261,534.5283,9940.0
2024-05-09 09:50:00,543.18,543.77,543.16,543.63,9868.0,534.5775,535.1582,534.5578,535.0204,9868.0
2024-05-09 10:00:00,543.67,544.92,543.61,544.89,7968.0,535.0598,536.29,535.0007,536.2605,7968.0
2024-05-09 10:10:00,544.82,545.09,544.4,544.83,11842.0,536.1916,536.4573,535.7782,536.2014,11842.0
2024-05-09 10:20:00,544.92,545.71,544.89,545.06,22005.0,536.29,537.0675,536.2605,536.4278,22005.0
2024-05-09 10:30:00,545.36,546.06,545.36,545.86,6800.0,536.723,537.4119,536.723,537.2151,6800.0
2024-05-09 10:40:00,545.87,545.89,545.59,545.88,7950.0,537.2249,537.2446,536.9494,537.2348,7950.0
2024-05-09 10:50:00,545.85,545.99,545.82,545.95,1685.0,537.2052,537.343,537.1757,537.3037,1685.0
2024-05-09 11:00:00,545.98,546.17,545.79,545.96,3631.0,537.3332,537.5202,537.1462,537.3135,3631.0
2024-05-09 11:10:00,546.0,546.1,545.82,545.86,2852.0,537.3529,537.4513,537.1757,537.2151,2852.0
2024-05-09 11:20:00,545.83,545.83,545.58,545.77,1926.0,537.1856,537.1856,536.9395,537.1265,1926.0
2024-05-09 11:30:00,545.74,545.75,545.35,545.35,6137.0,537.097,537.1068,536.7132,536.7132,6137.0
2024-05-09 11:40:00,545.3,545.48,545.17,545.48,5758.0,536.664,536.8411,536.536,536.8411,5758.0
2024-05-09 11:50:00,545.35,545.37,545.11,545.36,2161.0,536.7132,536.7328,536.477,536.723,2161.0
2024-05-09 12:00:00,545.31,545.64,545.17,545.63,9257.0,536.6738,536.9986,536.536,536.9887,9257.0
2024-05-09 12:10:00,545.7,545.99,545.69,545.83,3790.0,537.0576,537.343,537.0478,537.1856,3790.0
2024-05-09 12:20:00,545.94,546.1,545.78,545.78,887.0,537.2938,537.4513,537.1364,537.1364,887.0
2024-05-09 12:30:00,545.75,545.81,545.43,545.81,3550.0,537.1068,537.1659,536.7919,537.1659,3550.0
2024-05-09 12:40:00,545.79,545.96,545.71,545.71,3844.0,537.1462,537.3135,537.0675,537.0675,3844.0
2024-05-09 12:50:00,545.76,545.95,545.65,545.8,2289.0,537.1167,537.3037,537.0084,537.156,2289.0
2024-05-09 13:00:00,545.74,546.25,545.58,546.02,10064.0,537.097,537.5989,536.9395,537.3726,10064.0
2024-05-09 13:10:00,546.18,546.22,545.97,545.98,4597.0,537.53,537.5694,537.3233,537.3332,4597.0
2024-05-09 13:20:00,545.85,546.25,545.67,546.23,3857.0,537.2052,537.5989,537.0281,537.5792,3857.0
2024-05-09 13:30:00,546.19,546.34,546.09,546.34,4770.0,537.5399,537.6875,537.4414,537.6875,4770.0
2024-05-09 13:40:00,546.35,546.55,546.15,546.16,1815.0,537.6973,537.8942,537.5005,537.5103,1815.0
2024-05-09 13:50:00,546.08,546.18,546.01,546.02,1597.0,537.4316,537.53,537.3627,537.3726,1597.0
2024-05-09 14:00:00,545.98,546.07,545.9,546.07,2071.0,537.3332,537.4218,537.2545,537.4218,2071.0
2024-05-09 14:10:00,546.05,546.22,546.05,546.17,2951.0,537.4021,537.5694,537.4021,537.5202,2951.0
2024-05-09 14:20:00,546.2,546.48,546.0,546.48,3064.0,537.5497,537.8253,537.3529,537.8253,3064.0
2024-05-09 14:30:00,546.48,546.61,546.29,546.58,4662.0,537.8253,537.9532,537.6383,537.9237,4662.0
2024-05-09 14:40:00,546.43,546.61,546.35,546.49,7751.0,537.7761,537.9532,537.6973,537.8351,7751.0
2024-05-09 14:50:00,546.57,546.97,546.56,546.81,8071.0,537.9138,538.3075,537.904,538.15,8071.0
2024-05-09 15:00:00,546.73,547.11,546.73,547.05,3813.0,538.0713,538.4453,538.0713,538.3862,3813.0
2024-05-09 15:10:00,547.05,547.05,546.88,546.96,11644.0,538.3862,538.3862,538.2189,538.2977,11644.0
2024-05-09 15:20:00,547.05,547.14,546.93,547.08,5026.0,538.3862,538.4748,538.2681,538.4158,5026.0
2024-05-09 15:30:00,547.02,547.56,546.88,547.45,14334.0,538.3567,538.8882,538.2189,538.7799,14334.0
2024-05-09 15:40:00,547.26,547.32,547.08,547.21,7952.0,538.5929,538.652,538.4158,538.5437,7952.0
2024-05-09 15:50:00,547.2,547.94,547.19,547.89,84230.0,538.5339,539.2621,538.524,539.2129,84230.0
2024-05-10 09:30:00,549.37,549.86,549.04,549.09,7142.0,540.6695,541.1517,540.3447,540.3939,7142.0
2024-05-10 09:40:00,549.23,549.26,548.71,549.15,5206.0,540.5317,540.5612,540.02,540.453,5206.0
2024-05-10 09:50:00,549.29,549.32,548.82,549.09,9459.0,540.5908,540.6203,540.1282,540.3939,9459.0
2024-05-10 10:00:00,549.0,549.0,547.31,547.99,18680.0,540.3054,540.3054,538.6421,539.3114,18680.0
2024-05-10 10:10:00,547.93,548.04,547.48,547.55,7414.0,539.2523,539.3606,538.8094,538.8783,7414.0
2024-05-10 10:20:00,547.4,547.45,546.68,546.95,18089.0,538.7307,538.7799,538.0221,538.2878,18089.0
2024-05-10 10:30:00,546.93,547.38,546.68,547.38,13855.0,538.2681,538.711,538.0221,538.711,13855.0
2024-05-10 10:40:00,547.48,547.59,547.0,547.17,6631.0,538.8094,538.9177,538.337,538.5043,6631.0
2024-05-10 10:50:00,547.01,547.04,546.12,546.35,12634.0,538.3469,538.3764,537.471,537.6973,12634.0
2024-05-10 11:00:00,546.4,546.68,546.05,546.15,7856.0,537.7465,538.0221,537.4021,537.5005,7856.0
2024-05-10 11:10:00,546.23,546.78,546.23,546.43,6179.0,537.5792,538.1205,537.5792,537.7761,6179.0
2024-05-10 11:20:00,546.57,546.94,546.57,546.89,2644.0,537.9138,538.278,537.9138,538.2288,2644.0
2024-05-10 11:30:00,546.98,547.0,546.5,547.0,11238.0,538.3174,538.337,537.845,538.337,11238.0
2024-05-10 11:40:00,546.9,546.93,546.37,546.6,3344.0,538.2386,538.2681,537.717,537.9434,3344.0
2024-05-10 11:50:00,546.7,547.1,546.7,547.0,1950.0,538.0418,538.4355,538.0418,538.337,1950.0
2024-05-10 12:00:00,546.98,546.98,546.45,546.86,10444.0,538.3174,538.3174,537.7957,538.1993,10444.0
2024-05-10 12:10:00,546.83,546.99,546.82,546.99,3818.0,538.1697,538.3272,538.1599,538.3272,3818.0
2024-05-10 12:20:00,547.02,547.06,546.62,546.71,2723.0,538.3567,538.3961,537.9631,538.0516,2723.0
2024-05-10 12:30:00,546.81,546.86,546.81,546.86,412.0,538.15,538.1993,538.15,538.1993,412.0
2024-05-10 12:40:00,546.91,547.32,546.91,547.3,4140.0,538.2485,538.652,538.2485,538.6323,4140.0
2024-05-10 12:50:00,547.25,547.32,547.11,547.17,3259.0,538.5831,538.652,538.4453,538.5043,3259.0
2024-05-10 13:00:00,547.06,547.06,546.44,546.47,7421.0,538.3961,538.3961,537.7859,537.8154,7421.0
2024-05-10 13:10:00,546.39,546.39,546.22,546.22,1000.0,537.7367,537.7367,537.5694,537.5694,1000.0
2024-05-10 13:20:00,546.21,546.33,546.19,546.22,1102.0,537.5595,537.6776,537.5399,537.5694,1102.0
2024-05-10 13:30:00,546.38,546.45,546.3,546.42,2766.0,537.7269,537.7957,537.6481,537.7662,2766.0
2024-05-10 13:40:00,546.39,546.48,546.18,546.19,5495.0,537.7367,537.8253,537.53,537.5399,5495.0
2024-05-10 13:50:00,546.38,546.65,546.3,546.62,5877.0,537.7269,537.9926,537.6481,537.9631,5877.0
2024-05-10 14:00:00,546.56,546.56,546.01,546.38,2370.0,537.904,537.904,537.3627,537.7269,2370.0
2024-05-10 14:10:00,546.28,546.67,546.28,546.67,1137.0,537.6284,538.0123,537.6284,538.0123,1137.0
2024-05-10 14:20:00,546.51,546.58,546.48,546.53,933.0,537.8548,537.9237,537.8253,537.8745,933.0
2024-05-10 14:30:00,546.53,546.53,546.24,546.42,6898.0,537.8745,537.8745,537.5891,537.7662,6898.0
2024-05-10 14:40:00,546.44,546.64,546.42,546.64,4808.0,537.7859,537.9827,537.7662,537.9827,4808.0
2024-05-10 14:50:00,546.78,546.96,546.72,546.81,2316.0,538.1205,538.2977,538.0615,538.15,2316.0
2024-05-10 15:00:00,546.77,546.97,546.59,546.87,2584.0,538.1107,538.3075,537.9335,538.2091,2584.0
2024-05-10 15:10:00,546.88,547.11,546.85,547.11,4575.0,538.2189,538.4453,538.1894,538.4453,4575.0
2024-05-10 15:20:00,547.04,547.11,546.96,546.99,6042.0,538.3764,538.4453,538.2977,538.3272,6042.0
2024-05-10 15:30:00,547.05,547.31,546.87,547.31,6342.0,538.3862,538.6421,538.2091,538.6421,6342.0
2024-05-10 15:40:00,547.28,547.28,546.82,546.89,7328.0,538.6126,538.6126,538.1599,538.2288,7328.0
2024-05-10 15:50:00,546.92,547.58,546.83,547.31,48847.0,538.2583,538.9078,538.1697,538.6421,48847.0
2024-05-13 09:30:00,550.82,550.94,550.06,550.06,7823.0,542.0965,542.2146,541.3486,541.3486,7823.0
2024-05-13 09:40:00,549.79,550.95,549.66,550.95,7607.0,541.0828,542.2245,540.9549,542.2245,7607.0
2024-05-13 09:50:00,551.11,551.77,550.99,551.73,8751.0,542.3819,543.0315,542.2638,542.9921,8751.0
2024-05-13 10:00:00,551.73,551.87,551.56,551.84,5578.0,542.9921,543.1299,542.8248,543.1004,5578.0
2024-05-13 10:10:00,551.87,551.87,551.13,551.23,5553.0,543.1299,543.1299,542.4016,542.5,5553.0
2024-05-13 10:20:00,551.0,551.09,550.63,551.08,11751.0,542.2737,542.3623,541.9095,542.3524,11751.0
2024-05-13 10:30:00,550.96,551.11,550.66,551.03,16575.0,542.2343,542.3819,541.9391,542.3032,16575.0
2024-05-13 10:40:00,550.84,551.02,550.37,550.43,4651.0,542.1162,542.2934,541.6537,541.7127,4651.0
2024-05-13 10:50:00,550.32,550.4,550.11,550.11,5151.0,541.6045,541.6832,541.3978,541.3978,5151.0
2024-05-13 11:00:00,550.17,550.29,549.73,550.2,26357.0,541.4568,541.5749,541.0238,541.4864,26357.0
2024-05-13 11:10:00,550.02,550.25,549.91,550.05,2007.0,541.3092,541.5356,541.2009,541.3387,2007.0
2024-05-13 11:20:00,549.87,549.95,549.22,549.22,4568.0,541.1616,541.2403,540.5219,540.5219,4568.0
2024-05-13 11:30:00,549.12,549.13,548.66,548.88,9988.0,540.4235,540.4333,539.9707,540.1873,9988.0
2024-05-13 11:40:00,548.8,549.14,548.73,549.11,1936.0,540.1085,540.4431,540.0396,540.4136,1936.0
2024-05-13 11:50:00,549.08,549.29,549.08,549.29,4152.0,540.3841,540.5908,540.3841,540.5908,4152.0
2024-05-13 12:00:00,549.12,549.24,549.1,549.12,736.0,540.4235,540.5416,540.4038,540.4235,736.0
2024-05-13 12:10:00,549.05,549.05,548.87,549.01,4036.0,540.3546,540.3546,540.1774,540.3152,4036.0
2024-05-13 12:20:00,548.88,548.97,548.81,548.93,1212.0,540.1873,540.2758,540.1184,540.2365,1212.0
2024-05-13 12:30:00,548.76,548.85,548.72,548.74,1891.0,540.0692,540.1577,540.0298,540.0495,1891.0
2024-05-13 12:40:00,548.72,548.72,548.38,548.48,5300.0,540.0298,540.0298,539.6952,539.7936,5300.0
2024-05-13 12:50:00,548.49,548.54,548.31,548.43,13517.0,539.8034,539.8526,539.6263,539.7444,13517.0
2024-05-13 13:00:00,548.25,548.25,547.2,547.33,4005.0,539.5672,539.5672,538.5339,538.6618,4005.0
2024-05-13 13:10:00,547.14,547.71,546.86,547.58,11981.0,538.4748,539.0358,538.1993,538.9078,11981.0
2024-05-13 13:20:00,547.51,547.68,547.38,547.45,4271.0,538.839,539.0063,538.711,538.7799,4271.0
2024-05-13 13:30:00,547.52,547.58,547.26,547.28,7791.0,538.8488,538.9078,538.5929,538.6126,7791.0
2024-05-13 13:40:00,547.27,547.34,547.15,547.33,3728.0,538.6028,538.6716,538.4847,538.6618,3728.0
2024-05-13 13:50:00,547.3,547.71,547.3,547.68,2821.0,538.6323,539.0358,538.6323,539.0063,2821.0
2024-05-13 14:00:00,547.63,547.68,547.36,547.53,4512.0,538.9571,539.0063,538.6913,538.8586,4512.0
2024-05-13 14:10:00,547.57,547.61,547.43,547.52,11095.0,538.898,538.9374,538.7602,538.8488,11095.0
2024-05-13 14:20:00,547.45,547.52,547.32,547.41,4816.0,538.7799,538.8488,538.652,538.7405,4816.0
2024-05-13 14:30:00,547.46,547.79,547.44,547.79,2854.0,538.7897,539.1145,538.7701,539.1145,2854.0
2024-05-13 14:40:00,547.81,547.86,547.65,547.76,7277.0,539.1342,539.1834,538.9767,539.085,7277.0
2024-05-13 14:50:00,547.46,547.55,547.42,547.42,3700.0,538.7897,538.8783,538.7504,538.7504,3700.0
2024-05-13 15:00:00,547.56,547.8,547.56,547.73,1503.0,538.8882,539.1244,538.8882,539.0555,1503.0
2024-05-13 15:10:00,547.63,547.81,547.6,547.81,2600.0,538.9571,539.1342,538.9275,539.1342,2600.0
2024-05-13 15:20:00,547.82,547.84,547.08,547.14,5019.0,539.144,539.1637,538.4158,538.4748,5019.0
2024-05-13 15:30:00,547.14,547.34,547.14,547.15,3314.0,538.4748,538.6716,538.4748,538.4847,3314.0
2024-05-13 15:40:00,547.15,547.34,546.75,546.75,11075.0,538.4847,538.6716,538.091,538.091,11075.0
2024-05-13 15:50:00,546.81,547.12,546.64,547.0,53167.0,538.15,538.4551,537.9827,538.337,53167.0
2024-05-14 09:30:00,552.58,553.63,550.45,551.03,35287.0,543.8287,544.862,541.7324,542.3032,35287.0
2024-05-14 09:40:00,551.05,551.59,550.34,550.56,15368.0,542.3229,542.8543,541.6241,541.8407,15368.0
2024-05-14 09:50:00,550.68,552.37,550.67,552.21,19979.0,541.9588,543.622,541.9489,543.4645,19979.0
2024-05-14 10:00:00,552.15,552.42,551.74,552.36,22603.0,543.4055,543.6712,543.002,543.6121,22603.0
2024-05-14 10:10:00,552.42,552.71,551.37,551.37,9941.0,543.6712,543.9566,542.6378,542.6378,9941.0
2024-05-14 10:20:00,551.49,552.2,551.29,552.06,19648.0,542.7559,543.4547,542.5591,543.3169,19648.0
2024-05-14 10:30:00,552.08,552.08,550.52,550.78,23355.0,543.3366,543.3366,541.8013,542.0572,23355.0
2024-05-14 10:40:00,550.5,551.18,550.41,551.11,13366.0,541.7816,542.4508,541.693,542.3819,13366.0
2024-05-14 10:50:00,550.99,551.46,550.89,551.44,6471.0,542.2638,542.7264,542.1654,542.7067,6471.0
2024-05-14 11:00:00,551.48,551.82,551.48,551.82,4462.0,542.7461,543.0807,542.7461,543.0807,4462.0
2024-05-14 11:10:00,551.89,551.89,551.39,551.42,10027.0,543.1496,543.1496,542.6575,542.687,10027.0
2024-05-14 11:20:00,551.36,551.5,551.18,551.46,12302.0,542.628,542.7658,542.4508,542.7264,12302.0
2024-05-14 11:30:00,551.46,551.46,551.1,551.1,3236.0,542.7264,542.7264,542.3721,542.3721,3236.0
2024-05-14 11:40:00,551.16,551.42,551.13,551.42,2950.0,542.4312,542.687,542.4016,542.687,2950.0
2024-05-14 11:50:00,551.48,551.53,551.15,551.15,1599.0,542.7461,542.7953,542.4213,542.4213,1599.0
2024-05-14 12:00:00,551.02,551.09,550.89,551.09,3407.0,542.2934,542.3623,542.1654,542.3623,3407.0
2024-05-14 12:10:00,551.03,551.21,550.8,550.8,2350.0,542.3032,542.4804,542.0769,542.0769,2350.0
2024-05-14 12:20:00,550.82,550.85,550.71,550.77,1935.0,542.0965,542.1261,541.9883,542.0473,1935.0
2024-05-14 12:30:00,550.7,550.77,550.55,550.65,6300.0,541.9784,542.0473,541.8308,541.9292,6300.0
2024-05-14 12:40:00,550.69,550.75,550.36,550.41,3916.0,541.9686,542.0276,541.6438,541.693,3916.0
2024-05-14 12:50:00,550.48,550.51,549.78,550.02,5796.0,541.7619,541.7914,541.073,541.3092,5796.0
2024-05-14 13:00:00,550.09,550.19,549.63,549.63,7858.0,541.3781,541.4765,540.9254,540.9254,7858.0
2024-05-14 13:10:00,549.68,549.74,549.37,549.71,5175.0,540.9746,541.0336,540.6695,541.0041,5175.0
2024-05-14 13:20:00,549.79,550.29,549.77,550.24,2156.0,541.0828,541.5749,541.0632,541.5257,2156.0
2024-05-14 13:30:00,550.19,550.49,550.17,550.34,2940.0,541.4765,541.7718,541.4568,541.6241,2940.0
2024-05-14 13:40:00,550.42,550.64,550.13,550.13,4102.0,541.7029,541.9194,541.4175,541.4175,4102.0
2024-05-14 13:50:00,550.03,550.2,549.9,550.18,3200.0,541.319,541.4864,541.1911,541.4667,3200.0
2024-05-14 14:00:00,550.21,550.48,550.12,550.4,1781.0,541.4962,541.7619,541.4076,541.6832,1781.0
2024-05-14 14:10:00,550.41,551.03,550.4,550.72,8491.0,541.693,542.3032,541.6832,541.9981,8491.0
2024-05-14 14:20:00,550.73,550.84,550.51,550.56,8841.0,542.008,542.1162,541.7914,541.8407,8841.0
2024-05-14 14:30:00,550.57,551.08,550.52,551.08,14960.0,541.8505,542.3524,541.8013,542.3524,14960.0
2024-05-14 14:40:00,551.08,551.49,551.01,551.14,3620.0,542.3524,542.7559,542.2835,542.4115,3620.0
2024-05-14 14:50:00,551.03,551.25,550.94,551.22,6141.0,542.3032,542.5197,542.2146,542.4902,6141.0
2024-05-14 15:00:00,551.14,551.28,550.85,550.88,6609.0,542.4115,542.5493,542.1261,542.1556,6609.0
2024-05-14 15:10:00,550.88,551.19,550.79,551.19,8662.0,542.1556,542.4607,542.067,542.4607,8662.0
2024-05-14 15:20:00,551.14,551.47,551.13,551.31,6520.0,542.4115,542.7362,542.4016,542.5788,6520.0
2024-05-14 15:30:00,551.26,551.49,551.25,551.35,18510.0,542.5296,542.7559,542.5197,542.6181,18510.0
2024-05-14 15:40:00,551.4,551.77,551.4,551.77,11479.0,542.6674,543.0315,542.6674,543.0315,11479.0
2024-05-14 15:50:00,551.76,552.5,551.74,551.97,75020.0,543.0216,543.7499,543.002,543.2283,75020.0
2024-05-15 09:30:00,556.37,556.96,555.37,555.94,21632.0,547.5586,548.1393,546.5745,547.1354,21632.0
2024-05-15 09:40:00,555.99,556.41,554.78,554.82,12588.0,547.1847,547.598,545.9938,546.0332,12588.0
2024-05-15 09:50:00,554.73,554.87,553.54,553.54,12005.0,545.9446,546.0824,544.7735,544.7735,12005.0
2024-05-15 10:00:00,553.57,554.5,553.23,554.06,20200.0,544.803,545.7183,544.4684,545.2852,20200.0
2024-05-15 10:10:00,553.97,553.97,553.22,553.65,5133.0,545.1966,545.1966,544.4585,544.8817,5133.0
2024-05-15 10:20:00,553.77,554.1,553.55,553.66,24848.0,544.9998,545.3246,544.7833,544.8916,24848.0
2024-05-15 10:30:00,553.53,554.5,553.49,554.42,5479.0,544.7636,545.7183,544.7243,545.6395,5479.0
2024-05-15 10:40:00,554.38,554.73,554.27,554.68,4206.0,545.6002,545.9446,545.4919,545.8954,4206.0
2024-05-15 10:50:00,554.73,554.82,554.32,554.32,8581.0,545.9446,546.0332,545.5411,545.5411,8581.0
2024-05-15 11:00:00,554.39,554.73,554.15,554.67,16572.0,545.61,545.9446,545.3738,545.8856,16572.0
2024-05-15 11:10:00,554.56,555.21,554.56,555.17,18672.0,545.7773,546.417,545.7773,546.3776,18672.0
2024-05-15 11:20:00,555.21,555.39,554.96,555.29,8144.0,546.417,546.5942,546.171,546.4957,8144.0
2024-05-15 11:30:00,555.29,555.62,555.29,555.45,5139.0,546.4957,546.8205,546.4957,546.6532,5139.0
2024-05-15 11:40:00,555.52,555.63,555.36,555.36,4663.0,546.7221,546.8304,546.5646,546.5646,4663.0
2024-05-15 11:50:00,555.28,555.31,555.11,555.19,9190.0,546.4859,546.5154,546.3186,546.3973,9190.0
2024-05-15 12:00:00,555.05,555.05,554.76,554.8,3101.0,546.2595,546.2595,545.9741,546.0135,3101.0
2024-05-15 12:10:00,554.99,555.12,554.9,555.12,1250.0,546.2005,546.3284,546.1119,546.3284,1250.0
2024-05-15 12:20:00,555.12,555.4,555.12,555.36,6249.0,546.3284,546.604,546.3284,546.5646,6249.0
2024-05-15 12:30:00,555.38,555.53,555.22,555.22,1976.0,546.5843,546.7319,546.4269,546.4269,1976.0
2024-05-15 12:40:00,555.21,555.36,555.21,555.26,2778.0,546.417,546.5646,546.417,546.4662,2778.0
2024-05-15 12:50:00,555.25,555.63,555.25,555.59,5126.0,546.4564,546.8304,546.4564,546.791,5126.0
2024-05-15 13:00:00,555.57,555.75,555.42,555.42,4556.0,546.7713,546.9485,546.6237,546.6237,4556.0
2024-05-15 13:10:00,555.48,555.62,555.4,555.4,6995.0,546.6827,546.8205,546.604,546.604,6995.0
2024-05-15 13:20:00,555.15,555.32,555.15,555.31,1057.0,546.358,546.5253,546.358,546.5154,1057.0
2024-05-15 13:30:00,555.28,555.48,555.28,555.39,4257.0,546.4859,546.6827,546.4859,546.5942,4257.0
2024-05-15 13:40:00,555.16,555.2,554.78,554.8,3099.0,546.3678,546.4072,545.9938,546.0135,3099.0
2024-05-15 13:50:00,555.0,555.18,554.91,555.15,6800.0,546.2103,546.3875,546.1218,546.358,6800.0
2024-05-15 14:00:00,555.31,555.39,555.23,555.37,6718.0,546.5154,546.5942,546.4367,546.5745,6718.0
2024-05-15 14:10:00,555.38,555.51,555.12,555.22,14349.0,546.5843,546.7123,546.3284,546.4269,14349.0
2024-05-15 14:20:00,555.12,555.14,554.99,555.14,4093.0,546.3284,546.3481,546.2005,546.3481,4093.0
2024-05-15 14:30:00,555.28,555.28,555.01,555.24,4310.0,546.4859,546.4859,546.2202,546.4465,4310.0
2024-05-15 14:40:00,555.21,555.26,555.0,555.03,3336.0,546.417,546.4662,546.2103,546.2399,3336.0
2024-05-15 14:50:00,555.07,555.26,555.01,555.22,4617.0,546.2792,546.4662,546.2202,546.4269,4617.0
2024-05-15 15:00:00,555.21,555.21,554.98,555.14,8153.0,546.417,546.417,546.1907,546.3481,8153.0
2024-05-15 15:10:00,555.12,555.36,555.1,555.23,1700.0,546.3284,546.5646,546.3088,546.4367,1700.0
2024-05-15 15:20:00,555.24,555.62,555.13,555.21,15046.0,546.4465,546.8205,546.3383,546.417,15046.0
2024-05-15 15:30:00,555.2,555.34,555.1,555.33,10930.0,546.4072,546.545,546.3088,546.5351,10930.0
2024-05-15 15:40:00,555.43,555.62,555.36,555.44,11433.0,546.6335,546.8205,546.5646,546.6434,11433.0
2024-05-15 15:50:00,555.31,556.25,555.18,556.02,110075.0,546.5154,547.4405,546.3875,547.2142,110075.0
2024-05-16 09:30:00,555.38,556.34,553.84,554.22,19994.0,546.5843,547.5291,545.0687,545.4427,19994.0
2024-05-16 09:40:00,554.15,554.41,553.91,554.19,6699.0,545.3738,545.6297,545.1376,545.4132,6699.0
2024-05-16 09:50:00,554.24,554.27,553.56,553.93,6628.0,545.4624,545.4919,544.7931,545.1573,6628.0
2024-05-16 10:00:00,553.89,554.14,553.22,553.52,20065.0,545.1179,545.364,544.4585,544.7538,20065.0
2024-05-16 10:10:00,553.61,554.57,553.61,554.47,10390.0,544.8424,545.7871,544.8424,545.6887,10390.0
2024-05-16 10:20:00,554.28,554.28,553.74,553.92,2870.0,545.5017,545.5017,544.9703,545.1474,2870.0
2024-05-16 10:30:00,553.75,554.01,553.6,553.82,17426.0,544.9801,545.236,544.8325,545.049,17426.0
2024-05-16 10:40:00,553.81,554.19,553.81,554.0,7666.0,545.0392,545.4132,545.0392,545.2262,7666.0
2024-05-16 10:50:00,554.15,554.27,553.97,554.16,3477.0,545.3738,545.4919,545.1966,545.3836,3477.0
2024-05-16 11:00:00,554.18,554.35,554.0,554.34,15850.0,545.4033,545.5706,545.2262,545.5608,15850.0
2024-05-16 11:10:00,554.24,554.24,553.36,553.62,6184.0,545.4624,545.4624,544.5963,544.8522,6184.0
2024-05-16 11:20:00,553.46,554.03,553.4,553.9,27854.0,544.6947,545.2557,544.6357,545.1278,27854.0
2024-05-16 11:30:00,553.93,553.99,553.48,553.56,5680.0,545.1573,545.2163,544.7144,544.7931,5680.0
2024-05-16 11:40:00,553.52,553.75,553.52,553.6,4824.0,544.7538,544.9801,544.7538,544.8325,4824.0
2024-05-16 11:50:00,553.72,553.72,553.56,553.58,1893.0,544.9506,544.9506,544.7931,544.8128,1893.0
2024-05-16 12:00:00,553.47,553.47,552.85,553.12,15355.0,544.7046,544.7046,544.0944,544.3601,15355.0
2024-05-16 12:10:00,553.21,553.38,553.05,553.13,3666.0,544.4487,544.616,544.2912,544.37,3666.0
2024-05-16 12:20:00,553.0,553.23,552.98,553.19,5538.0,544.242,544.4684,544.2223,544.429,5538.0
2024-05-16 12:30:00,553.01,553.09,552.78,553.01,5641.0,544.2519,544.3306,544.0255,544.2519,5641.0
2024-05-16 12:40:00,552.9,553.13,552.9,553.05,1100.0,544.1436,544.37,544.1436,544.2912,1100.0
2024-05-16 12:50:00,553.25,553.39,553.25,553.27,2896.0,544.4881,544.6258,544.4881,544.5077,2896.0
2024-05-16 13:00:00,553.22,553.25,552.99,553.25,2594.0,544.4585,544.4881,544.2322,544.4881,2594.0
2024-05-16 13:10:00,553.18,553.26,553.06,553.16,3245.0,544.4192,544.4979,544.3011,544.3995,3245.0
2024-05-16 13:20:00,553.34,553.34,551.89,552.39,17159.0,544.5766,544.5766,543.1496,543.6417,17159.0
2024-05-16 13:30:00,552.52,552.74,552.36,552.41,3952.0,543.7696,543.9861,543.6121,543.6614,3952.0
2024-05-16 13:40:00,552.41,552.48,552.01,552.18,5479.0,543.6614,543.7302,543.2677,543.435,5479.0
2024-05-16 13:50:00,552.3,552.66,552.26,552.58,4097.0,543.5531,543.9074,543.5137,543.8287,4097.0
2024-05-16 14:00:00,552.61,552.71,552.36,552.4,7078.0,543.8582,543.9566,543.6121,543.6515,7078.0
2024-05-16 14:10:00,552.38,552.39,551.74,551.97,2743.0,543.6318,543.6417,543.002,543.2283,2743.0
2024-05-16 14:20:00,552.11,552.31,551.94,552.15,3212.0,543.3661,543.5629,543.1988,543.4055,3212.0
2024-05-16 14:30:00,552.17,552.44,552.14,552.44,1450.0,543.4252,543.6909,543.3956,543.6909,1450.0
2024-05-16 14:40:00,552.57,552.74,552.41,552.54,5872.0,543.8188,543.9861,543.6614,543.7893,5872.0
2024-05-16 14:50:00,552.59,552.81,552.57,552.8,14197.0,543.8385,544.055,543.8188,544.0452,14197.0
2024-05-16 15:00:00,552.79,552.93,552.63,552.89,8646.0,544.0353,544.1731,543.8779,544.1338,8646.0
2024-05-16 15:10:00,552.82,553.04,552.64,552.64,2903.0,544.0649,544.2814,543.8877,543.8877,2903.0
2024-05-16 15:20:00,552.69,552.75,552.54,552.64,3475.0,543.9369,543.996,543.7893,543.8877,3475.0
2024-05-16 15:30:00,552.46,552.46,551.71,551.96,7870.0,543.7106,543.7106,542.9724,543.2185,7870.0
2024-05-16 15:40:00,552.01,552.09,551.75,551.76,18589.0,543.2677,543.3464,543.0118,543.0216,18589.0
2024-05-16 15:50:00,551.73,552.41,551.08,551.2,88409.0,542.9921,543.6614,542.3524,542.4705,88409.0
2024-05-17 09:30:00,551.1,552.14,550.54,550.71,48052.0,542.3721,543.3956,541.821,541.9883,48052.0
2024-05-17 09:40:00,550.69,551.15,550.41,551.14,12180.0,541.9686,542.4213,541.693,542.4115,12180.0
2024-05-17 09:50:00,551.21,551.67,551.18,551.18,9496.0,542.4804,542.9331,542.4508,542.4508,9496.0
2024-05-17 10:00:00,551.16,551.29,550.58,550.61,6239.0,542.4312,542.5591,541.8603,541.8899,6239.0
2024-05-17 10:10:00,550.66,550.88,550.41,550.88,13451.0,541.9391,542.1556,541.693,542.1556,13451.0
2024-05-17 10:20:00,551.04,551.59,551.04,551.47,2198.0,542.3131,542.8543,542.3131,542.7362,2198.0
2024-05-17 10:30:00,551.5,551.51,550.54,550.54,13784.0,542.7658,542.7756,541.821,541.821,13784.0
2024-05-17 10:40:00,550.61,551.04,550.43,550.97,12027.0,541.8899,542.3131,541.7127,542.2442,12027.0
2024-05-17 10:50:00,551.04,551.34,551.02,551.07,11598.0,542.3131,542.6083,542.2934,542.3426,11598.0
2024-05-17 11:00:00,551.11,551.11,550.66,550.92,9040.0,542.3819,542.3819,541.9391,542.195,9040.0
2024-05-17 11:10:00,550.82,551.02,550.76,550.89,4345.0,542.0965,542.2934,542.0375,542.1654,4345.0
2024-05-17 11:20:00,550.86,550.91,550.35,550.35,5418.0,542.1359,542.1851,541.634,541.634,5418.0
2024-05-17 11:30:00,550.37,550.41,550.16,550.24,4007.0,541.6537,541.693,541.447,541.5257,4007.0
2024-05-17 11:40:00,550.34,550.58,550.24,550.56,3246.0,541.6241,541.8603,541.5257,541.8407,3246.0
2024-05-17 11:50:00,550.51,550.97,550.51,550.92,1300.0,541.7914,542.2442,541.7914,542.195,1300.0
2024-05-17 12:00:00,550.95,551.28,550.92,551.02,5671.0,542.2245,542.5493,542.195,542.2934,5671.0
2024-05-17 12:10:00,551.08,551.08,550.82,550.82,9484.0,542.3524,542.3524,542.0965,542.0965,9484.0
2024-05-17 12:20:00,550.69,550.72,550.64,550.72,700.0,541.9686,541.9981,541.9194,541.9981,700.0
2024-05-17 12:30:00,550.54,550.88,550.54,550.75,3500.0,541.821,542.1556,541.821,542.0276,3500.0
2024-05-17 12:40:00,550.74,550.76,550.26,550.48,6434.0,542.0178,542.0375,541.5454,541.7619,6434.0
2024-05-17 12:50:00,550.57,550.8,550.57,550.73,3350.0,541.8505,542.0769,541.8505,542.008,3350.0
2024-05-17 13:00:00,550.74,550.85,550.64,550.85,8160.0,542.0178,542.1261,541.9194,542.1261,8160.0
2024-05-17 13:10:00,550.89,550.91,550.49,550.49,5750.0,542.1654,542.1851,541.7718,541.7718,5750.0
2024-05-17 13:20:00,550.35,550.75,550.32,550.75,6369.0,541.634,542.0276,541.6045,542.0276,6369.0
2024-05-17 13:30:00,550.83,550.97,550.57,550.97,3635.0,542.1064,542.2442,541.8505,542.2442,3635.0
2024-05-17 13:40:00,550.79,550.94,550.79,550.8,2451.0,542.067,542.2146,542.067,542.0769,2451.0
2024-05-17 13:50:00,550.73,550.84,550.72,550.78,7916.0,542.008,542.1162,541.9981,542.0572,7916.0
2024-05-17 14:00:00,550.75,550.75,550.38,550.53,9516.0,542.0276,542.0276,541.6635,541.8111,9516.0
2024-05-17 14:10:00,550.5,550.65,550.11,550.33,8506.0,541.7816,541.9292,541.3978,541.6143,8506.0
2024-05-17 14:20:00,550.29,550.4,549.81,550.4,8998.0,541.5749,541.6832,541.1025,541.6832,8998.0
2024-05-17 14:30:00,550.38,550.82,550.38,550.75,8582.0,541.6635,542.0965,541.6635,542.0276,8582.0
2024-05-17 14:40:00,550.77,550.79,550.54,550.79,4406.0,542.0473,542.067,541.821,542.067,4406.0
2024-05-17 14:50:00,550.75,551.39,550.74,551.07,12475.0,542.0276,542.6575,542.0178,542.3426,12475.0
2024-05-17 15:00:00,551.04,551.33,550.97,551.33,4886.0,542.3131,542.5985,542.2442,542.5985,4886.0
2024-05-17 15:10:00,551.33,551.57,551.16,551.47,11986.0,542.5985,542.8347,542.4312,542.7362,11986.0
2024-05-17 15:20:00,551.5,551.75,551.28,551.42,10270.0,542.7658,543.0118,542.5493,542.687,10270.0
2024-05-17 15:30:00,551.4,551.4,551.11,551.37,9818.0,542.6674,542.6674,542.3819,542.6378,9818.0
2024-05-17 15:40:00,551.47,551.47,550.85,550.95,9245.0,542.7362,542.7362,542.1261,542.2245,9245.0
2024-05-17 15:50:00,550.96,551.84,550.78,551.77,99839.0,542.2343,543.1004,542.0572,543.0315,99839.0
2024-05-20 09:30:00,551.75,553.11,551.44,551.47,25784.0,543.0118,544.3503,542.7067,542.7362,25784.0
2024-05-20 09:40:00,551.2,551.58,551.03,551.45,8431.0,542.4705,542.8445,542.3032,542.7166,8431.0
2024-05-20 09:50:00,551.65,552.49,551.65,552.38,5666.0,542.9134,543.7401,542.9134,543.6318,5666.0
2024-05-20 10:00:00,552.4,552.88,551.92,552.75,11727.0,543.6515,544.1239,543.1791,543.996,11727.0
2024-05-20 10:10:00,552.89,552.94,552.43,552.43,4535.0,544.1338,544.183,543.681,543.681,4535.0
2024-05-20 10:20:00,552.45,552.5,551.93,552.22,3862.0,543.7007,543.7499,543.189,543.4744,3862.0
2024-05-20 10:30:00,552.34,552.73,552.24,552.67,5060.0,543.5925,543.9763,543.494,543.9172,5060.0
2024-05-20 10:40:00,552.73,553.1,552.7,553.1,2950.0,543.9763,544.3404,543.9468,544.3404,2950.0
2024-05-20 10:50:00,553.14,553.44,553.13,553.31,5220.0,544.3798,544.675,544.37,544.5471,5220.0
2024-05-20 11:00:00,553.38,553.4,553.15,553.18,2459.0,544.616,544.6357,544.3896,544.4192,2459.0
2024-05-20 11:10:00,553.19,553.78,553.18,553.74,10844.0,544.429,545.0097,544.4192,544.9703,10844.0
2024-05-20 11:20:00,553.78,553.88,553.53,553.83,9445.0,545.0097,545.1081,544.7636,545.0589,9445.0
2024-05-20 11:30:00,553.85,554.04,553.74,553.85,3315.0,545.0785,545.2655,544.9703,545.0785,3315.0
2024-05-20 11:40:00,553.55,553.56,553.15,553.2,2766.0,544.7833,544.7931,544.3896,544.4388,2766.0
2024-05-20 11:50:00,553.15,553.32,553.13,553.32,2962.0,544.3896,544.5569,544.37,544.5569,2962.0
2024-05-20 12:00:00,553.32,553.32,553.15,553.17,2596.0,544.5569,544.5569,544.3896,544.4093,2596.0
2024-05-20 12:10:00,553.11,553.11,552.69,552.74,9484.0,544.3503,544.3503,543.9369,543.9861,9484.0
2024-05-20 12:20:00,552.83,552.89,552.7,552.82,3448.0,544.0747,544.1338,543.9468,544.0649,3448.0
2024-05-20 12:30:00,552.82,552.97,552.8,552.93,2315.0,544.0649,544.2125,544.0452,544.1731,2315.0
2024-05-20 12:40:00,552.87,553.01,552.76,552.79,10812.0,544.1141,544.2519,544.0058,544.0353,10812.0
2024-05-20 12:50:00,552.8,552.93,552.77,552.86,3129.0,544.0452,544.1731,544.0157,544.1042,3129.0
2024-05-20 13:00:00,552.87,552.87,552.58,552.67,1500.0,544.1141,544.1141,543.8287,543.9172,1500.0
2024-05-20 13:10:00,552.68,552.74,552.59,552.65,1300.0,543.9271,543.9861,543.8385,543.8976,1300.0
2024-05-20 13:20:00,552.61,552.61,552.02,552.18,4702.0,543.8582,543.8582,543.2775,543.435,4702.0
2024-05-20 13:30:00,552.0,552.14,551.95,552.06,3504.0,543.2578,543.3956,543.2086,543.3169,3504.0
2024-05-20 13:40:00,552.13,552.3,552.09,552.15,2569.0,543.3858,543.5531,543.3464,543.4055,2569.0
2024-05-20 13:50:00,552.2,552.21,551.92,552.02,2134.0,543.4547,543.4645,543.1791,543.2775,2134.0
2024-05-20 14:00:00,551.99,551.99,550.85,551.42,14157.0,543.248,543.248,542.1261,542.687,14157.0
2024-05-20 14:10:00,551.43,551.78,551.4,551.63,4291.0,542.6969,543.0413,542.6674,542.8937,4291.0
2024-05-20 14:20:00,551.66,551.9,551.66,551.9,2200.0,542.9232,543.1594,542.9232,543.1594,2200.0
2024-05-20 14:30:00,551.87,552.07,551.84,552.07,2458.0,543.1299,543.3267,543.1004,543.3267,2458.0
2024-05-20 14:40:00,552.03,552.16,552.03,552.04,4200.0,543.2874,543.4153,543.2874,543.2972,4200.0
2024-05-20 14:50:00,551.84,551.87,551.66,551.75,4708.0,543.1004,543.1299,542.9232,543.0118,4708.0
2024-05-20 15:00:00,551.64,552.09,551.64,552.08,10803.0,542.9035,543.3464,542.9035,543.3366,10803.0
2024-05-20 15:10:00,552.16,552.5,552.16,552.27,3285.0,543.4153,543.7499,543.4153,543.5236,3285.0
2024-05-20 15:20:00,552.15,552.18,552.0,552.16,7605.0,543.4055,543.435,543.2578,543.4153,7605.0
2024-05-20 15:30:00,552.2,552.2,551.91,551.97,4537.0,543.4547,543.4547,543.1693,543.2283,4537.0
2024-05-20 15:40:00,551.84,551.84,551.64,551.73,5016.0,543.1004,543.1004,542.9035,542.9921,5016.0
2024-05-20 15:50:00,551.72,552.26,551.71,552.15,37653.0,542.9823,543.5137,542.9724,543.4055,37653.0
2024-05-21 09:30:00,550.61,551.54,550.13,550.3,29766.0,541.8899,542.8051,541.4175,541.5848,29766.0
2024-05-21 09:40:00,550.42,551.52,550.42,551.42,6108.0,541.7029,542.7855,541.7029,542.687,6108.0
2024-05-21 09:50:00,551.27,551.27,550.04,550.04,3613.0,542.5394,542.5394,541.3289,541.3289,3613.0
2024-05-21 10:00:00,550.01,551.07,550.01,551.04,5589.0,541.2994,542.3426,541.2994,542.3131,5589.0
2024-05-21 10:10:00,551.09,551.24,550.58,550.61,4070.0,542.3623,542.5099,541.8603,541.8899,4070.0
2024-05-21 10:20:00,550.53,550.9,550.53,550.9,4685.0,541.8111,542.1753,541.8111,542.1753,4685.0
2024-05-21 10:30:00,550.77,551.06,550.57,551.06,3170.0,542.0473,542.3327,541.8505,542.3327,3170.0
2024-05-21 10:40:00,551.02,551.48,550.94,551.48,7466.0,542.2934,542.7461,542.2146,542.7461,7466.0
2024-05-21 10:50:00,551.48,551.54,551.4,551.47,1200.0,542.7461,542.8051,542.6674,542.7362,1200.0
2024-05-21 11:00:00,551.2,551.2,550.92,550.98,3084.0,542.4705,542.4705,542.195,542.254,3084.0
2024-05-21 11:10:00,551.02,551.53,551.0,551.53,4228.0,542.2934,542.7953,542.2737,542.7953,4228.0
2024-05-21 11:20:00,551.38,551.5,551.13,551.13,2268.0,542.6477,542.7658,542.4016,542.4016,2268.0
2024-05-21 11:30:00,551.05,551.12,550.74,550.74,4237.0,542.3229,542.3918,542.0178,542.0178,4237.0
2024-05-21 11:40:00,550.67,550.67,550.44,550.45,9070.0,541.9489,541.9489,541.7226,541.7324,9070.0
2024-05-21 11:50:00,550.39,550.45,550.0,550.0,3231.0,541.6733,541.7324,541.2895,541.2895,3231.0
2024-05-21 12:00:00,549.98,550.0,549.9,549.96,2000.0,541.2698,541.2895,541.1911,541.2502,2000.0
2024-05-21 12:10:00,549.9,550.15,549.89,550.15,4502.0,541.1911,541.4371,541.1813,541.4371,4502.0
2024-05-21 12:20:00,550.11,550.29,550.11,550.25,920.0,541.3978,541.5749,541.3978,541.5356,920.0
2024-05-21 12:30:00,550.36,550.36,550.12,550.13,2575.0,541.6438,541.6438,541.4076,541.4175,2575.0
2024-05-21 12:40:00,550.28,550.6,550.27,550.6,4058.0,541.5651,541.88,541.5552,541.88,4058.0
2024-05-21 12:50:00,550.66,550.67,550.49,550.57,4039.0,541.9391,541.9489,541.7718,541.8505,4039.0
2024-05-21 13:00:00,550.51,550.73,550.46,550.67,2249.0,541.7914,542.008,541.7422,541.9489,2249.0
2024-05-21 13:10:00,550.64,550.64,550.22,550.49,5792.0,541.9194,541.9194,541.506,541.7718,5792.0
2024-05-21 13:20:00,550.44,550.44,550.14,550.32,2368.0,541.7226,541.7226,541.4273,541.6045,2368.0
2024-05-21 13:30:00,550.4,550.52,550.31,550.46,3275.0,541.6832,541.8013,541.5946,541.7422,3275.0
2024-05-21 13:40:00,550.49,550.53,550.34,550.46,2107.0,541.7718,541.8111,541.6241,541.7422,2107.0
2024-05-21 13:50:00,550.5,550.84,550.49,550.84,3431.0,541.7816,542.1162,541.7718,542.1162,3431.0
2024-05-21 14:00:00,550.86,550.86,550.64,550.68,1443.0,542.1359,542.1359,541.9194,541.9588,1443.0
2024-05-21 14:10:00,550.7,550.74,550.53,550.6,1444.0,541.9784,542.0178,541.8111,541.88,1444.0
2024-05-21 14:20:00,550.61,550.68,550.6,550.66,1743.0,541.8899,541.9588,541.88,541.9391,1743.0
2024-05-21 14:30:00,550.62,550.78,550.42,550.42,2638.0,541.8997,542.0572,541.7029,541.7029,2638.0
2024-05-21 14:40:00,550.33,550.33,550.08,550.24,3350.0,541.6143,541.6143,541.3683,541.5257,3350.0
2024-05-21 14:50:00,550.25,550.52,550.25,550.41,2241.0,541.5356,541.8013,541.5356,541.693,2241.0
2024-05-21 15:00:00,550.36,550.44,550.32,550.42,2450.0,541.6438,541.7226,541.6045,541.7029,2450.0
2024-05-21 15:10:00,550.4,550.91,550.4,550.88,5778.0,541.6832,542.1851,541.6832,542.1556,5778.0
2024-05-21 15:20:00,550.89,550.93,550.52,550.63,7799.0,542.1654,542.2048,541.8013,541.9095,7799.0
2024-05-21 15:30:00,550.63,551.17,550.63,550.98,7652.0,541.9095,542.441,541.9095,542.254,7652.0
2024-05-21 15:40:00,550.96,550.96,550.67,550.72,7600.0,542.2343,542.2343,541.9489,541.9981,7600.0
2024-05-21 15:50:00,550.71,551.4,550.67,551.33,32775.0,541.9883,542.6674,541.9489,542.5985,32775.0
2024-05-22 09:30:00,550.0,550.37,549.31,550.19,17104.0,541.2895,541.6537,540.6105,541.4765,17104.0
2024-05-22 09:40:00,550.5,551.44,550.28,550.99,11282.0,541.7816,542.7067,541.5651,542.2638,11282.0
2024-05-22 09:50:00,551.19,551.19,550.69,550.74,1964.0,542.4607,542.4607,541.9686,542.0178,1964.0
2024-05-22 10:00:00,550.79,550.79,549.85,549.87,9783.0,542.067,542.067,541.1419,541.1616,9783.0
2024-05-22 10:10:00,549.94,550.02,549.19,549.25,2880.0,541.2305,541.3092,540.4924,540.5514,2880.0
2024-05-22 10:20:00,549.76,549.94,549.76,549.92,850.0,541.0533,541.2305,541.0533,541.2108,850.0
2024-05-22 10:30:00,549.78,549.78,549.48,549.51,2461.0,541.073,541.073,540.7778,540.8073,2461.0
2024-05-22 10:40:00,549.47,549.59,549.34,549.45,1455.0,540.7679,540.886,540.64,540.7482,1455.0
2024-05-22 10:50:00,549.47,549.86,549.47,549.71,2503.0,540.7679,541.1517,540.7679,541.0041,2503.0
2024-05-22 11:00:00,549.73,549.73,549.36,549.36,1443.0,541.0238,541.0238,540.6597,540.6597,1443.0
2024-05-22 11:10:00,549.33,549.33,548.71,548.8,3120.0,540.6301,540.6301,540.02,540.1085,3120.0
2024-05-22 11:20:00,548.8,548.8,548.7,548.72,1598.0,540.1085,540.1085,540.0101,540.0298,1598.0
2024-05-22 11:30:00,548.71,548.71,548.53,548.6,2000.0,540.02,540.02,539.8428,539.9117,2000.0
2024-05-22 11:40:00,548.52,548.73,548.51,548.6,3015.0,539.833,540.0396,539.8231,539.9117,3015.0
2024-05-22 11:50:00,548.56,548.63,547.92,548.63,15364.0,539.8723,539.9412,539.2425,539.9412,15364.0
2024-05-22 12:00:00,548.63,549.19,548.62,549.19,9364.0,539.9412,540.4924,539.9314,540.4924,9364.0
2024-05-22 12:10:00,549.19,549.54,549.19,549.4,3729.0,540.4924,540.8368,540.4924,540.699,3729.0
2024-05-22 12:20:00,549.39,550.03,549.36,550.03,5678.0,540.6892,541.319,540.6597,541.319,5678.0
2024-05-22 12:30:00,549.99,550.05,549.9,549.9,1432.0,541.2797,541.3387,541.1911,541.1911,1432.0
2024-05-22 12:40:00,550.06,550.06,549.84,549.85,7144.0,541.3486,541.3486,541.1321,541.1419,7144.0
2024-05-22 12:50:00,549.87,549.87,549.56,549.64,4056.0,541.1616,541.1616,540.8565,540.9352,4056.0
2024-05-22 13:00:00,549.81,549.86,549.8,549.86,332.0,541.1025,541.1517,541.0927,541.1517,332.0
2024-05-22 13:10:00,549.86,549.86,549.75,549.75,1200.0,541.1517,541.1517,541.0435,541.0435,1200.0
2024-05-22 13:20:00,549.48,549.49,549.38,549.38,500.0,540.7778,540.7876,540.6793,540.6793,500.0
2024-05-22 13:30:00,549.03,549.18,548.15,548.59,6179.0,540.3349,540.4825,539.4688,539.9019,6179.0
2024-05-22 13:40:00,548.44,548.58,548.06,548.55,14388.0,539.7542,539.892,539.3802,539.8625,14388.0
2024-05-22 13:50:00,548.59,548.87,548.45,548.87,2115.0,539.9019,540.1774,539.7641,540.1774,2115.0
2024-05-22 14:00:00,548.69,548.77,546.63,547.79,49555.0,540.0003,540.079,537.9729,539.1145,49555.0
2024-05-22 14:10:00,547.6,547.79,546.8,546.8,3708.0,538.9275,539.1145,538.1402,538.1402,3708.0
2024-05-22 14:20:00,546.9,546.9,545.24,545.3,15592.0,538.2386,538.2386,536.6049,536.664,15592.0
2024-05-22 14:30:00,545.4,545.77,545.15,545.38,10428.0,536.7624,537.1265,536.5163,536.7427,10428.0
2024-05-22 14:40:00,545.42,546.19,545.14,546.16,5146.0,536.7821,537.5399,536.5065,537.5103,5146.0
2024-05-22 14:50:00,546.19,546.27,545.79,546.05,3005.0,537.5399,537.6186,537.1462,537.4021,3005.0
2024-05-22 15:00:00,546.2,546.84,546.2,546.75,11759.0,537.5497,538.1796,537.5497,538.091,11759.0
2024-05-22 15:10:00,546.59,546.59,545.55,545.59,5501.0,537.9335,537.9335,536.91,536.9494,5501.0
2024-05-22 15:20:00,545.7,546.43,545.7,546.21,5901.0,537.0576,537.7761,537.0576,537.5595,5901.0
2024-05-22 15:30:00,546.38,547.39,546.33,546.77,13132.0,537.7269,538.7209,537.6776,538.1107,13132.0
2024-05-22 15:40:00,546.76,546.81,546.03,546.07,5298.0,538.1008,538.15,537.3824,537.4218,5298.0
2024-05-22 15:50:00,545.96,547.06,545.77,546.99,44831.0,537.3135,538.3961,537.1265,538.3272,44831.0
2024-05-23 09:30:00,549.27,549.27,545.84,546.0,37545.0,540.5711,540.5711,537.1954,537.3529,37545.0
2024-05-23 09:40:00,545.82,546.24,544.28,544.57,18843.0,537.1757,537.5891,535.6601,535.9455,18843.0
2024-05-23 09:50:00,544.36,544.36,543.15,543.42,13663.0,535.7388,535.7388,534.548,534.8137,13663.0
2024-05-23 10:00:00,543.66,544.4,543.23,543.73,13561.0,535.0499,535.7782,534.6267,535.1188,13561.0
2024-05-23 10:10:00,543.9,545.06,543.6,544.63,27866.0,535.2861,536.4278,534.9909,536.0046,27866.0
2024-05-23 10:20:00,544.68,544.68,543.4,543.77,6268.0,536.0538,536.0538,534.794,535.1582,6268.0
2024-05-23 10:30:00,543.7,544.1,543.32,544.1,11348.0,535.0893,535.483,534.7153,535.483,11348.0
2024-05-23 10:40:00,544.12,544.23,543.34,543.37,29761.0,535.5026,535.6109,534.735,534.7645,29761.0
2024-05-23 10:50:00,543.31,543.31,542.62,542.69,13392.0,534.7055,534.7055,534.0264,534.0953,13392.0
2024-05-23 11:00:00,542.69,544.29,542.67,544.25,11872.0,534.0953,535.67,534.0756,535.6306,11872.0
2024-05-23 11:10:00,544.21,544.37,543.82,544.07,21880.0,535.5912,535.7487,535.2074,535.4534,21880.0
2024-05-23 11:20:00,544.02,544.2,543.82,544.04,5113.0,535.4042,535.5814,535.2074,535.4239,5113.0
2024-05-23 11:30:00,544.08,544.56,543.94,544.43,8663.0,535.4633,535.9357,535.3255,535.8077,8663.0
2024-05-23 11:40:00,544.47,544.74,544.39,544.54,4546.0,535.8471,536.1128,535.7684,535.916,4546.0
2024-05-23 11:50:00,544.55,545.17,544.55,544.78,6527.0,535.9258,536.536,535.9258,536.1522,6527.0
2024-05-23 12:00:00,544.58,544.96,544.3,544.41,1950.0,535.9554,536.3293,535.6798,535.7881,1950.0
2024-05-23 12:10:00,544.43,544.43,544.02,544.25,4862.0,535.8077,535.8077,535.4042,535.6306,4862.0
2024-05-23 12:20:00,544.27,544.91,544.27,544.9,4312.0,535.6503,536.2801,535.6503,536.2703,4312.0
2024-05-23 12:30:00,544.98,545.43,544.96,545.08,12788.0,536.349,536.7919,536.3293,536.4474,12788.0
2024-05-23 12:40:00,545.06,545.08,543.7,543.84,19807.0,536.4278,536.4474,535.0893,535.2271,19807.0
2024-05-23 12:50:00,543.89,543.89,543.5,543.5,1288.0,535.2763,535.2763,534.8925,534.8925,1288.0
2024-05-23 13:00:00,543.47,543.5,543.14,543.14,2495.0,534.8629,534.8925,534.5382,534.5382,2495.0
2024-05-23 13:10:00,543.22,543.5,542.9,542.9,1500.0,534.6169,534.8925,534.302,534.302,1500.0
2024-05-23 13:20:00,542.93,543.06,542.51,543.06,3075.0,534.3315,534.4594,533.9181,534.4594,3075.0
2024-05-23 13:30:00,543.13,543.13,541.76,541.76,2907.0,534.5283,534.5283,533.18,533.18,2907.0
2024-05-23 13:40:00,542.13,542.28,541.35,541.48,9324.0,533.5442,533.6918,532.7765,532.9045,9324.0
2024-05-23 13:50:00,541.71,541.76,540.64,540.81,2700.0,533.1308,533.18,532.0778,532.2451,2700.0
2024-05-23 14:00:00,540.56,540.6,539.36,539.95,19577.0,531.999,532.0384,530.818,531.3987,19577.0
2024-05-23 14:10:00,540.15,540.19,539.26,539.26,21289.0,531.5955,531.6349,530.7196,530.7196,21289.0
2024-05-23 14:20:00,539.07,539.6,538.88,539.2,12810.0,530.5326,531.0542,530.3456,530.6606,12810.0
2024-05-23 14:30:00,539.09,539.97,538.91,539.97,2950.0,530.5523,531.4184,530.3752,531.4184,2950.0
2024-05-23 14:40:00,539.92,539.97,539.37,539.37,4764.0,531.3692,531.4184,530.8279,530.8279,4764.0
2024-05-23 14:50:00,539.4,539.4,539.09,539.12,3951.0,530.8574,530.8574,530.5523,530.5818,3951.0
2024-05-23 15:00:00,539.25,539.72,539.25,539.69,7029.0,530.7098,531.1723,530.7098,531.1428,7029.0
2024-05-23 15:10:00,539.52,539.86,539.52,539.86,816.0,530.9755,531.3101,530.9755,531.3101,816.0
2024-05-23 15:20:00,539.78,539.93,539.37,539.52,3655.0,531.2314,531.379,530.8279,530.9755,3655.0
2024-05-23 15:30:00,539.52,539.99,539.52,539.89,9426.0,530.9755,531.4381,530.9755,531.3396,9426.0
2024-05-23 15:40:00,539.91,539.91,539.35,539.62,14190.0,531.3593,531.3593,530.8082,531.0739,14190.0
2024-05-23 15:50:00,539.74,540.09,539.52,539.97,85822.0,531.192,531.5365,530.9755,531.4184,85822.0
2024-05-24 09:30:00,543.23,543.79,542.39,543.72,16032.0,534.6267,535.1779,533.8,535.109,16032.0
2024-05-24 09:40:00,543.7,543.78,542.13,542.13,12045.0,535.0893,535.168,533.5442,533.5442,12045.0
2024-05-24 09:50:00,542.03,542.03,541.62,542.01,12444.0,533.4457,533.4457,533.0422,533.4261,12444.0
2024-05-24 10:00:00,541.87,543.34,541.87,543.2,25868.0,533.2883,534.735,533.2883,534.5972,25868.0
2024-05-24 10:10:00,543.17,543.6,542.91,543.35,14940.0,534.5677,534.9909,534.3118,534.7448,14940.0
2024-05-24 10:20:00,543.37,543.9,543.26,543.81,24815.0,534.7645,535.2861,534.6563,535.1976,24815.0
2024-05-24 10:30:00,543.72,543.85,543.16,543.18,3433.0,535.109,535.2369,534.5578,534.5775,3433.0
2024-05-24 10:40:00,543.11,543.23,542.42,543.14,7403.0,534.5086,534.6267,533.8296,534.5382,7403.0
2024-05-24 10:50:00,543.13,543.9,543.09,543.9,6842.0,534.5283,535.2861,534.489,535.2861,6842.0
2024-05-24 11:00:00,543.95,544.63,543.82,544.63,11432.0,535.3353,536.0046,535.2074,536.0046,11432.0
2024-05-24 11:10:00,544.66,544.94,544.66,544.81,13713.0,536.0341,536.3097,536.0341,536.1817,13713.0
2024-05-24 11:20:00,544.76,544.76,544.39,544.39,4612.0,536.1325,536.1325,535.7684,535.7684,4612.0
2024-05-24 11:30:00,544.48,544.75,543.88,543.88,19055.0,535.8569,536.1227,535.2664,535.2664,19055.0
2024-05-24 11:40:00,543.88,544.19,543.73,543.8,5397.0,535.2664,535.5715,535.1188,535.1877,5397.0
2024-05-24 11:50:00,543.79,544.1,543.7,544.1,7731.0,535.1779,535.483,535.0893,535.483,7731.0
2024-05-24 12:00:00,544.1,544.52,544.02,544.38,3741.0,535.483,535.8963,535.4042,535.7585,3741.0
2024-05-24 12:10:00,544.62,544.94,544.58,544.81,5899.0,535.9947,536.3097,535.9554,536.1817,5899.0
2024-05-24 12:20:00,544.82,544.91,544.74,544.8,7197.0,536.1916,536.2801,536.1128,536.1719,7197.0
2024-05-24 12:30:00,544.82,544.82,544.41,544.44,18201.0,536.1916,536.1916,535.7881,535.8176,18201.0
2024-05-24 12:40:00,544.29,544.34,544.07,544.25,4164.0,535.67,535.7192,535.4534,535.6306,4164.0
2024-05-24 12:50:00,544.17,544.42,544.04,544.04,5204.0,535.5519,535.7979,535.4239,535.4239,5204.0
2024-05-24 13:00:00,544.13,544.25,543.92,543.96,4450.0,535.5125,535.6306,535.3058,535.3452,4450.0
2024-05-24 13:10:00,543.96,544.35,543.96,544.34,7204.0,535.3452,535.729,535.3452,535.7192,7204.0
2024-05-24 13:20:00,544.4,544.45,544.3,544.39,1717.0,535.7782,535.8274,535.6798,535.7684,1717.0
2024-05-24 13:30:00,544.28,544.28,543.98,544.16,2583.0,535.6601,535.6601,535.3649,535.542,2583.0
2024-05-24 13:40:00,544.17,544.17,543.98,544.09,5070.0,535.5519,535.5519,535.3649,535.4731,5070.0
2024-05-24 13:50:00,544.13,544.18,544.02,544.18,15914.0,535.5125,535.5617,535.4042,535.5617,15914.0
2024-05-24 14:00:00,544.05,544.45,544.05,544.41,6666.0,535.4338,535.8274,535.4338,535.7881,6666.0
2024-05-24 14:10:00,544.36,544.36,544.1,544.18,14055.0,535.7388,535.7388,535.483,535.5617,14055.0
2024-05-24 14:20:00,544.2,544.2,543.57,543.57,6040.0,535.5814,535.5814,534.9614,534.9614,6040.0
2024-05-24 14:30:00,543.48,543.81,543.48,543.81,7042.0,534.8728,535.1976,534.8728,535.1976,7042.0
2024-05-24 14:40:00,544.0,544.04,543.89,543.95,5578.0,535.3845,535.4239,535.2763,535.3353,5578.0
2024-05-24 14:50:00,543.94,544.02,543.72,543.72,5619.0,535.3255,535.4042,535.109,535.109,5619.0
2024-05-24 15:00:00,543.67,543.72,542.96,543.51,14074.0,535.0598,535.109,534.361,534.9023,14074.0
2024-05-24 15:10:00,543.63,543.86,543.62,543.84,6109.0,535.0204,535.2468,535.0106,535.2271,6109.0
2024-05-24 15:20:00,543.89,544.02,543.78,543.87,4831.0,535.2763,535.4042,535.168,535.2566,4831.0
2024-05-24 15:30:00,543.88,544.32,543.8,544.25,20655.0,535.2664,535.6995,535.1877,535.6306,20655.0
2024-05-24 15:40:00,544.17,544.22,543.76,543.91,32010.0,535.5519,535.6011,535.1483,535.296,32010.0
2024-05-24 15:50:00,543.93,544.66,543.92,544.48,29539.0,535.3157,536.0341,535.3058,535.8569,29539.0
2024-05-28 09:30:00,546.17,546.64,544.42,544.86,16240.0,537.5202,537.9827,535.7979,536.2309,16240.0
2024-05-28 09:40:00,544.59,545.69,544.38,545.24,15268.0,535.9652,537.0478,535.7585,536.6049,15268.0
2024-05-28 09:50:00,545.18,545.26,543.88,544.12,12823.0,536.5459,536.6246,535.2664,535.5026,12823.0
2024-05-28 10:00:00,544.01,544.04,543.23,543.56,14751.0,535.3944,535.4239,534.6267,534.9515,14751.0
2024-05-28 10:10:00,543.48,544.25,543.3,544.25,4552.0,534.8728,535.6306,534.6956,535.6306,4552.0
2024-05-28 10:20:00,543.44,543.6,543.29,543.53,1183.0,534.8334,534.9909,534.6858,534.922,1183.0
2024-05-28 10:30:00,543.13,543.57,542.7,542.79,4642.0,534.5283,534.9614,534.1051,534.1937,4642.0
2024-05-28 10:40:00,542.99,544.09,542.97,544.01,3680.0,534.3905,535.4731,534.3709,535.3944,3680.0
2024-05-28 10:50:00,544.18,544.29,543.42,543.42,3440.0,535.5617,535.67,534.8137,534.8137,3440.0
2024-05-28 11:00:00,543.23,543.23,542.85,543.04,4605.0,534.6267,534.6267,534.2528,534.4397,4605.0
2024-05-28 11:10:00,543.26,544.04,543.26,544.04,2328.0,534.6563,535.4239,534.6563,535.4239,2328.0
2024-05-28 11:20:00,543.96,544.04,543.85,543.85,1339.0,535.3452,535.4239,535.2369,535.2369,1339.0
2024-05-28 11:30:00,544.01,544.01,543.34,543.66,2399.0,535.3944,535.3944,534.735,535.0499,2399.0
2024-05-28 11:40:00,543.78,544.08,543.78,543.99,3988.0,535.168,535.4633,535.168,535.3747,3988.0
2024-05-28 11:50:00,544.09,544.22,544.04,544.05,2213.0,535.4731,535.6011,535.4239,535.4338,2213.0
2024-05-28 12:00:00,544.13,544.15,543.57,543.58,1574.0,535.5125,535.5322,534.9614,534.9712,1574.0
2024-05-28 12:10:00,543.89,544.03,543.66,543.66,3391.0,535.2763,535.4141,535.0499,535.0499,3391.0
2024-05-28 12:20:00,543.42,543.58,543.24,543.35,1779.0,534.8137,534.9712,534.6366,534.7448,1779.0
2024-05-28 12:30:00,543.27,543.96,543.26,543.96,3601.0,534.6661,535.3452,534.6563,535.3452,3601.0
2024-05-28 12:40:00,544.04,544.04,543.21,543.21,4493.0,535.4239,535.4239,534.6071,534.6071,4493.0
2024-05-28 12:50:00,543.43,543.43,542.86,542.95,2292.0,534.8236,534.8236,534.2626,534.3512,2292.0
2024-05-28 13:00:00,542.84,542.84,542.0,542.71,14980.0,534.2429,534.2429,533.4162,534.115,14980.0
2024-05-28 13:10:00,542.83,542.88,542.59,542.82,3372.0,534.2331,534.2823,533.9969,534.2232,3372.0
2024-05-28 13:20:00,542.62,542.71,542.5,542.5,1234.0,534.0264,534.115,533.9083,533.9083,1234.0
2024-05-28 13:30:00,542.33,542.7,542.32,542.55,8522.0,533.741,534.1051,533.7312,533.9575,8522.0
2024-05-28 13:40:00,542.55,542.55,541.64,541.69,8160.0,533.9575,533.9575,533.0619,533.1111,8160.0
2024-05-28 13:50:00,541.5,541.68,540.98,541.38,4219.0,532.9241,533.1013,532.4124,532.806,4219.0
2024-05-28 14:00:00,541.21,541.55,541.05,541.49,6656.0,532.6387,532.9733,532.4813,532.9143,6656.0
2024-05-28 14:10:00,541.57,541.78,541.22,541.38,2864.0,532.993,533.1997,532.6486,532.806,2864.0
2024-05-28 14:20:00,541.29,541.29,540.39,540.5,22650.0,532.7175,532.7175,531.8317,531.94,22650.0
2024-05-28 14:30:00,540.35,540.35,539.48,539.84,11436.0,531.7924,531.7924,530.9361,531.2904,11436.0
2024-05-28 14:40:00,539.88,540.27,539.83,540.02,11580.0,531.3298,531.7136,531.2806,531.4676,11580.0
2024-05-28 14:50:00,539.99,540.68,539.89,540.55,5703.0,531.4381,532.1171,531.3396,531.9892,5703.0
2024-05-28 15:00:00,540.54,540.74,540.37,540.61,8847.0,531.9793,532.1762,531.812,532.0482,8847.0
2024-05-28 15:10:00,540.47,540.52,540.21,540.5,5335.0,531.9105,531.9597,531.6546,531.94,5335.0
2024-05-28 15:20:00,540.51,540.93,540.19,540.43,20081.0,531.9498,532.3632,531.6349,531.8711,20081.0
2024-05-28 15:30:00,540.39,541.07,540.39,540.84,6260.0,531.8317,532.5009,531.8317,532.2746,6260.0
2024-05-28 15:40:00,540.86,540.91,540.67,540.83,7825.0,532.2943,532.3435,532.1073,532.2648,7825.0
2024-05-28 15:50:00,540.85,541.32,540.75,541.29,76072.0,532.2844,532.747,532.186,532.7175,76072.0
2024-05-29 09:30:00,535.86,536.04,534.31,535.68,29791.0,527.3735,527.5506,525.848,527.1963,29791.0
2024-05-29 09:40:00,535.82,535.97,534.52,534.96,29186.0,527.3341,527.4817,526.0547,526.4877,29186.0
2024-05-29 09:50:00,534.83,535.83,534.83,535.81,22145.0,526.3598,527.3439,526.3598,527.3243,22145.0
2024-05-29 10:00:00,535.86,536.31,535.27,535.61,24268.0,527.3735,527.8163,526.7928,527.1274,24268.0
2024-05-29 10:10:00,535.53,535.74,535.29,535.43,21557.0,527.0487,527.2554,526.8125,526.9503,21557.0
2024-05-29 10:20:00,535.42,535.68,534.85,535.46,13550.0,526.9404,527.1963,526.3795,526.9798,13550.0
2024-05-29 10:30:00,535.63,536.0,535.03,536.0,20878.0,527.1471,527.5112,526.5566,527.5112,20878.0
2024-05-29 10:40:00,535.83,535.96,535.02,535.36,16207.0,527.3439,527.4719,526.5468,526.8814,16207.0
2024-05-29 10:50:00,535.37,535.59,534.92,535.15,9193.0,526.8912,527.1077,526.4483,526.6747,9193.0
2024-05-29 11:00:00,535.06,535.18,534.8,534.85,5304.0,526.5861,526.7042,526.3302,526.3795,5304.0
2024-05-29 11:10:00,534.8,534.84,534.25,534.39,14439.0,526.3302,526.3696,525.789,525.9267,14439.0
2024-05-29 11:20:00,534.43,534.88,534.43,534.57,5885.0,525.9661,526.409,525.9661,526.1039,5885.0
2024-05-29 11:30:00,534.41,534.41,533.96,534.29,5521.0,525.9464,525.9464,525.5036,525.8283,5521.0
2024-05-29 11:40:00,534.19,534.25,533.91,534.05,6261.0,525.7299,525.789,525.4543,525.5921,6261.0
2024-05-29 11:50:00,534.12,534.49,534.12,534.29,8899.0,525.661,526.0252,525.661,525.8283,8899.0
2024-05-29 12:00:00,534.14,534.14,533.65,533.86,5409.0,525.6807,525.6807,525.1985,525.4051,5409.0
2024-05-29 12:10:00,533.78,534.24,533.68,534.24,4676.0,525.3264,525.7791,525.228,525.7791,4676.0
2024-05-29 12:20:00,534.44,534.83,534.44,534.78,15510.0,525.976,526.3598,525.976,526.3106,15510.0
2024-05-29 12:30:00,534.72,534.87,534.51,534.65,6348.0,526.2515,526.3991,526.0448,526.1826,6348.0
2024-05-29 12:40:00,534.46,534.65,534.14,534.65,7036.0,525.9956,526.1826,525.6807,526.1826,7036.0
2024-05-29 12:50:00,534.62,534.87,534.62,534.66,1446.0,526.1531,526.3991,526.1531,526.1925,1446.0
2024-05-29 13:00:00,534.58,534.58,533.71,534.09,25144.0,526.1137,526.1137,525.2575,525.6315,25144.0
2024-05-29 13:10:00,534.07,534.23,533.42,533.43,7110.0,525.6118,525.7693,524.9721,524.9819,7110.0
2024-05-29 13:20:00,533.59,534.4,533.56,534.4,12188.0,525.1394,525.9366,525.1099,525.9366,12188.0
2024-05-29 13:30:00,534.44,534.44,533.78,533.96,9665.0,525.976,525.976,525.3264,525.5036,9665.0
2024-05-29 13:40:00,533.98,533.98,533.78,533.93,4930.0,525.5232,525.5232,525.3264,525.474,4930.0
2024-05-29 13:50:00,533.97,534.69,533.97,534.68,9975.0,525.5134,526.222,525.5134,526.2121,9975.0
2024-05-29 14:00:00,534.47,534.49,534.01,534.29,5964.0,526.0055,526.0252,525.5528,525.8283,5964.0
2024-05-29 14:10:00,534.31,534.33,534.03,534.03,9769.0,525.848,525.8677,525.5724,525.5724,9769.0
2024-05-29 14:20:00,534.17,534.31,533.92,533.92,3621.0,525.7102,525.848,525.4642,525.4642,3621.0
2024-05-29 14:30:00,533.83,533.88,533.5,533.73,5920.0,525.3756,525.4248,525.0508,525.2772,5920.0
2024-05-29 14:40:00,533.71,534.22,533.52,533.57,19117.0,525.2575,525.7594,525.0705,525.1197,19117.0
2024-05-29 14:50:00,533.62,533.85,533.4,533.63,12475.0,525.1689,525.3953,524.9524,525.1788,12475.0
2024-05-29 15:00:00,533.7,533.98,533.61,533.61,12261.0,525.2477,525.5232,525.1591,525.1591,12261.0
2024-05-29 15:10:00,533.65,534.17,533.52,534.13,4261.0,525.1985,525.7102,525.0705,525.6709,4261.0
2024-05-29 15:20:00,534.18,534.61,534.12,534.22,20794.0,525.7201,526.1433,525.661,525.7594,20794.0
2024-05-29 15:30:00,534.1,534.64,533.89,534.64,7692.0,525.6413,526.1728,525.4347,526.1728,7692.0
2024-05-29 15:40:00,534.62,534.93,534.54,534.84,29796.0,526.1531,526.4582,526.0744,526.3696,29796.0
2024-05-29 15:50:00,534.81,535.03,533.95,534.2,116221.0,526.3401,526.5566,525.4937,525.7398,116221.0
2024-05-30 09:30:00,536.19,538.03,536.19,537.09,25630.0,527.6982,529.5091,527.6982,528.584,25630.0
2024-05-30 09:40:00,537.15,537.41,536.21,536.48,14005.0,528.643,528.8989,527.7179,527.9836,14005.0
2024-05-30 09:50:00,536.43,538.0,536.29,538.0,7127.0,527.9344,529.4796,527.7967,529.4796,7127.0
2024-05-30 10:00:00,538.06,538.24,537.43,537.87,11435.0,529.5386,529.7158,528.9186,529.3516,11435.0
2024-05-30 10:10:00,537.95,538.03,537.01,538.01,17917.0,529.4304,529.5091,528.5052,529.4894,17917.0
2024-05-30 10:20:00,538.13,538.76,538.07,538.46,4858.0,529.6075,530.2275,529.5485,529.9323,4858.0
2024-05-30 10:30:00,538.49,538.71,538.27,538.31,1800.0,529.9618,530.1783,529.7453,529.7847,1800.0
2024-05-30 10:40:00,538.32,539.32,538.23,539.19,2047.0,529.7945,530.7787,529.7059,530.6507,2047.0
2024-05-30 10:50:00,539.38,539.38,538.97,538.97,2477.0,530.8377,530.8377,530.4342,530.4342,2477.0
2024-05-30 11:00:00,539.01,539.11,538.19,538.68,5054.0,530.4736,530.572,529.6666,530.1488,5054.0
2024-05-30 11:10:00,538.64,539.51,538.64,539.51,11723.0,530.1094,530.9657,530.1094,530.9657,11723.0
2024-05-30 11:20:00,539.57,540.12,539.53,540.04,9087.0,531.0247,531.566,530.9853,531.4873,9087.0
2024-05-30 11:30:00,540.02,540.13,539.4,539.6,7163.0,531.4676,531.5758,530.8574,531.0542,7163.0
2024-05-30 11:40:00,539.57,539.71,539.44,539.44,1979.0,531.0247,531.1625,530.8968,530.8968,1979.0
2024-05-30 11:50:00,539.56,539.64,539.39,539.54,3040.0,531.0149,531.0936,530.8476,530.9952,3040.0
2024-05-30 12:00:00,539.49,540.06,539.48,539.99,1880.0,530.946,531.5069,530.9361,531.4381,1880.0
2024-05-30 12:10:00,539.95,539.98,539.79,539.8,896.0,531.3987,531.4282,531.2412,531.2511,896.0
2024-05-30 12:20:00,539.88,540.2,539.82,539.83,2802.0,531.3298,531.6447,531.2707,531.2806,2802.0
2024-05-30 12:30:00,539.83,540.24,539.76,540.13,2204.0,531.2806,531.6841,531.2117,531.5758,2204.0
2024-05-30 12:40:00,540.17,540.51,540.16,540.19,1967.0,531.6152,531.9498,531.6054,531.6349,1967.0
2024-05-30 12:50:00,540.16,540.53,540.16,540.35,4790.0,531.6054,531.9695,531.6054,531.7924,4790.0
2024-05-30 13:00:00,540.41,540.75,540.18,540.37,8597.0,531.8514,532.186,531.625,531.812,8597.0
2024-05-30 13:10:00,540.4,540.54,540.09,540.09,11398.0,531.8416,531.9793,531.5365,531.5365,11398.0
2024-05-30 13:20:00,540.34,540.41,540.2,540.41,8069.0,531.7825,531.8514,531.6447,531.8514,8069.0
2024-05-30 13:30:00,540.38,540.65,540.38,540.39,3240.0,531.8219,532.0876,531.8219,531.8317,3240.0
2024-05-30 13:40:00,540.34,540.5,540.11,540.11,2552.0,531.7825,531.94,531.5562,531.5562,2552.0
2024-05-30 13:50:00,539.99,540.2,539.88,540.2,1420.0,531.4381,531.6447,531.3298,531.6447,1420.0
2024-05-30 14:00:00,540.09,540.09,539.71,539.79,1376.0,531.5365,531.5365,531.1625,531.2412,1376.0
2024-05-30 14:10:00,539.74,539.78,539.0,539.58,10910.0,531.192,531.2314,530.4637,531.0345,10910.0
2024-05-30 14:20:00,539.63,539.77,539.36,539.77,1403.0,531.0838,531.2215,530.818,531.2215,1403.0
2024-05-30 14:30:00,539.95,540.01,539.41,539.43,6233.0,531.3987,531.4577,530.8672,530.8869,6233.0
2024-05-30 14:40:00,539.5,539.86,539.43,539.76,3446.0,530.9558,531.3101,530.8869,531.2117,3446.0
2024-05-30 14:50:00,539.7,539.81,539.63,539.7,3195.0,531.1526,531.2609,531.0838,531.1526,3195.0
2024-05-30 15:00:00,539.74,539.76,539.24,539.24,5887.0,531.192,531.2117,530.6999,530.6999,5887.0
2024-05-30 15:10:00,539.39,539.76,539.27,539.71,5327.0,530.8476,531.2117,530.7295,531.1625,5327.0
2024-05-30 15:20:00,539.56,539.58,538.8,539.52,22162.0,531.0149,531.0345,530.2669,530.9755,22162.0
2024-05-30 15:30:00,539.61,539.64,538.73,538.8,11885.0,531.0641,531.0936,530.198,530.2669,11885.0
2024-05-30 15:40:00,538.81,539.21,537.83,538.08,27774.0,530.2767,530.6704,529.3123,529.5583,27774.0
2024-05-30 15:50:00,538.04,539.78,537.92,539.25,99945.0,529.5189,531.2314,529.4008,530.7098,99945.0
2024-05-31 09:30:00,541.55,542.98,540.16,542.9,19187.0,532.9733,534.3807,531.6054,534.302,19187.0
2024-05-31 09:40:00,543.16,544.13,542.08,542.48,45923.0,534.5578,535.5125,533.495,533.8886,45923.0
2024-05-31 09:50:00,542.51,542.83,541.73,541.97,23658.0,533.9181,534.2331,533.1505,533.3867,23658.0
2024-05-31 10:00:00,542.26,542.26,541.29,541.5,20887.0,533.6721,533.6721,532.7175,532.9241,20887.0
2024-05-31 10:10:00,541.43,541.43,539.96,540.35,9522.0,532.8552,532.8552,531.4085,531.7924,9522.0
2024-05-31 10:20:00,540.33,540.68,539.59,539.85,53103.0,531.7727,532.1171,531.0444,531.3003,53103.0
2024-05-31 10:30:00,539.85,539.85,539.04,539.71,20828.0,531.3003,531.3003,530.5031,531.1625,20828.0
2024-05-31 10:40:00,539.58,539.78,539.24,539.24,40358.0,531.0345,531.2314,530.6999,530.6999,40358.0
2024-05-31 10:50:00,539.36,539.97,538.9,539.8,9225.0,530.818,531.4184,530.3653,531.2511,9225.0
2024-05-31 11:00:00,539.86,539.86,538.99,539.76,12325.0,531.3101,531.3101,530.4539,531.2117,12325.0
2024-05-31 11:10:00,539.79,539.97,539.29,539.29,9468.0,531.2412,531.4184,530.7491,530.7491,9468.0
2024-05-31 11:20:00,539.26,539.92,539.25,539.25,10172.0,530.7196,531.3692,530.7098,530.7098,10172.0
2024-05-31 11:30:00,539.28,539.4,538.9,539.05,4402.0,530.7393,530.8574,530.3653,530.5129,4402.0
2024-05-31 11:40:00,539.1,539.48,538.86,539.48,8074.0,530.5621,530.9361,530.3259,530.9361,8074.0
2024-05-31 11:50:00,539.53,539.68,539.22,539.3,6399.0,530.9853,531.133,530.6802,530.759,6399.0
2024-05-31 12:00:00,539.02,539.21,538.53,538.82,5597.0,530.4834,530.6704,530.0012,530.2866,5597.0
2024-05-31 12:10:00,538.62,538.79,538.54,538.72,2407.0,530.0898,530.2571,530.011,530.1882,2407.0
2024-05-31 12:20:00,538.64,538.84,538.19,538.8,2396.0,530.1094,530.3063,529.6666,530.2669,2396.0
2024-05-31 12:30:00,538.82,539.03,538.71,538.83,1430.0,530.2866,530.4933,530.1783,530.2964,1430.0
2024-05-31 12:40:00,538.89,539.14,538.83,538.98,1849.0,530.3555,530.6015,530.2964,530.444,1849.0
2024-05-31 12:50:00,539.0,539.34,538.85,539.34,1380.0,530.4637,530.7983,530.3161,530.7983,1380.0
2024-05-31 13:00:00,539.74,540.1,539.74,540.08,1259.0,531.192,531.5463,531.192,531.5266,1259.0
2024-05-31 13:10:00,540.2,540.62,540.19,540.43,14056.0,531.6447,532.0581,531.6349,531.8711,14056.0
2024-05-31 13:20:00,540.56,540.99,540.42,540.95,1714.0,531.999,532.4222,531.8612,532.3828,1714.0
2024-05-31 13:30:00,541.19,541.28,540.88,541.03,5879.0,532.619,532.7076,532.314,532.4616,5879.0
2024-05-31 13:40:00,540.79,541.25,540.71,541.2,3595.0,532.2254,532.6781,532.1467,532.6289,3595.0
2024-05-31 13:50:00,541.32,541.36,540.89,541.1,4199.0,532.747,532.7864,532.3238,532.5305,4199.0
2024-05-31 14:00:00,540.84,541.19,540.83,541.09,2369.0,532.2746,532.619,532.2648,532.5206,2369.0
2024-05-31 14:10:00,541.07,541.6,541.07,541.56,5074.0,532.5009,533.0226,532.5009,532.9832,5074.0
2024-05-31 14:20:00,541.46,541.52,540.93,540.93,1688.0,532.8848,532.9438,532.3632,532.3632,1688.0
2024-05-31 14:30:00,540.98,541.03,540.75,540.87,3592.0,532.4124,532.4616,532.186,532.3041,3592.0
2024-05-31 14:40:00,541.1,541.56,541.09,541.16,5802.0,532.5305,532.9832,532.5206,532.5895,5802.0
2024-05-31 14:50:00,541.27,541.8,541.01,541.7,13087.0,532.6978,533.2194,532.4419,533.121,13087.0
2024-05-31 15:00:00,541.54,542.03,541.36,542.01,15470.0,532.9635,533.4457,532.7864,533.4261,15470.0
2024-05-31 15:10:00,541.88,542.32,541.88,542.19,6123.0,533.2981,533.7312,533.2981,533.6032,6123.0
2024-05-31 15:20:00,542.14,542.68,542.1,542.16,10468.0,533.554,534.0855,533.5146,533.5737,10468.0
2024-05-31 15:30:00,542.11,542.47,541.97,542.35,10291.0,533.5245,533.8788,533.3867,533.7607,10291.0
2024-05-31 15:40:00,542.38,544.02,542.38,544.01,62507.0,533.7902,535.4042,533.7902,535.3944,62507.0
2024-05-31 15:50:00,544.05,546.23,543.83,546.21,301322.0,535.4338,537.5792,535.2172,537.5595,301322.0
2024-06-03 09:30:00,549.89,549.89,546.32,547.54,84370.0,541.1813,541.1813,537.6678,538.8685,84370.0
2024-06-03 09:40:00,547.42,547.46,545.5,545.62,81127.0,538.7504,538.7897,536.8608,536.9789,81127.0
2024-06-03 09:50:00,545.56,545.75,543.76,543.96,38901.0,536.9198,537.1068,535.1483,535.3452,38901.0
2024-06-03 10:00:00,544.06,545.51,543.75,543.75,52047.0,535.4436,536.8706,535.1385,535.1385,52047.0
2024-06-03 10:10:00,543.7,544.8,543.69,544.32,22753.0,535.0893,536.1719,535.0795,535.6995,22753.0
2024-06-03 10:20:00,544.18,544.18,543.25,543.25,14357.0,535.5617,535.5617,534.6464,534.6464,14357.0
2024-06-03 10:30:00,543.0,543.0,542.12,542.13,25349.0,534.4004,534.4004,533.5343,533.5442,25349.0
2024-06-03 10:40:00,542.04,543.17,541.8,542.06,20166.0,533.4556,534.5677,533.2194,533.4753,20166.0
2024-06-03 10:50:00,542.08,542.39,541.49,542.0,27143.0,533.495,533.8,532.9143,533.4162,27143.0
2024-06-03 11:00:00,541.84,542.16,541.21,542.07,66989.0,533.2588,533.5737,532.6387,533.4851,66989.0
2024-06-03 11:10:00,542.06,542.51,541.68,541.97,19841.0,533.4753,533.9181,533.1013,533.3867,19841.0
2024-06-03 11:20:00,542.05,542.36,541.7,542.19,12525.0,533.4654,533.7705,533.121,533.6032,12525.0
2024-06-03 11:30:00,542.21,542.39,541.59,541.96,31072.0,533.6229,533.8,533.0127,533.3769,31072.0
2024-06-03 11:40:00,541.91,541.94,541.37,541.54,24809.0,533.3276,533.3572,532.7962,532.9635,24809.0
2024-06-03 11:50:00,541.33,541.66,541.15,541.35,10367.0,532.7568,533.0816,532.5797,532.7765,10367.0
2024-06-03 12:00:00,541.53,541.66,540.75,540.8,3847.0,532.9537,533.0816,532.186,532.2352,3847.0
2024-06-03 12:10:00,540.91,541.17,539.89,539.89,4189.0,532.3435,532.5994,531.3396,531.3396,4189.0
2024-06-03 12:20:00,539.91,539.91,539.42,539.69,7067.0,531.3593,531.3593,530.8771,531.1428,7067.0
2024-06-03 12:30:00,539.71,539.95,539.16,539.95,9645.0,531.1625,531.3987,530.6212,531.3987,9645.0
2024-06-03 12:40:00,539.97,539.97,539.26,539.79,3851.0,531.4184,531.4184,530.7196,531.2412,3851.0
2024-06-03 12:50:00,539.84,539.85,539.01,539.67,5547.0,531.2904,531.3003,530.4736,531.1231,5547.0
2024-06-03 13:00:00,539.51,539.51,538.75,538.78,1846.0,530.9657,530.9657,530.2177,530.2472,1846.0
2024-06-03 13:10:00,538.67,539.42,538.02,539.39,56435.0,530.139,530.8771,529.4993,530.8476,56435.0
2024-06-03 13:20:00,539.37,540.01,539.34,540.0,16606.0,530.8279,531.4577,530.7983,531.4479,16606.0
2024-06-03 13:30:00,540.06,540.18,539.6,540.0,3639.0,531.5069,531.625,531.0542,531.4479,3639.0
2024-06-03 13:40:00,540.2,540.38,540.04,540.04,1346.0,531.6447,531.8219,531.4873,531.4873,1346.0
2024-06-03 13:50:00,540.06,540.33,539.82,540.33,5135.0,531.5069,531.7727,531.2707,531.7727,5135.0
2024-06-03 14:00:00,540.3,540.77,540.23,540.6,3853.0,531.7431,532.2057,531.6743,532.0384,3853.0
2024-06-03 14:10:00,540.65,540.76,540.17,540.6,4710.0,532.0876,532.1959,531.6152,532.0384,4710.0
2024-06-03 14:20:00,540.55,541.21,540.5,540.82,4905.0,531.9892,532.6387,531.94,532.2549,4905.0
2024-06-03 14:30:00,540.8,541.11,540.8,541.06,6604.0,532.2352,532.5403,532.2352,532.4911,6604.0
2024-06-03 14:40:00,541.25,541.42,540.84,541.16,18813.0,532.6781,532.8454,532.2746,532.5895,18813.0
2024-06-03 14:50:00,541.12,541.12,540.64,540.99,3788.0,532.5502,532.5502,532.0778,532.4222,3788.0
2024-06-03 15:00:00,541.0,541.11,540.7,540.95,6624.0,532.4321,532.5403,532.1368,532.3828,6624.0
2024-06-03 15:10:00,540.86,541.43,540.86,541.07,4345.0,532.2943,532.8552,532.2943,532.5009,4345.0
2024-06-03 15:20:00,541.07,541.43,540.91,541.05,29770.0,532.5009,532.8552,532.3435,532.4813,29770.0
2024-06-03 15:30:00,541.07,541.07,540.63,540.73,18778.0,532.5009,532.5009,532.0679,532.1663,18778.0
2024-06-03 15:40:00,540.79,541.17,540.61,541.02,9999.0,532.2254,532.5994,532.0482,532.4517,9999.0
2024-06-03 15:50:00,541.01,541.78,540.75,541.78,59991.0,532.4419,533.1997,532.186,533.1997,59991.0
2024-06-04 09:30:00,539.4,539.65,538.6,538.82,24197.0,530.8574,531.1034,530.0701,530.2866,24197.0
2024-06-04 09:40:00,538.51,538.91,538.02,538.36,14992.0,529.9815,530.3752,529.4993,529.8339,14992.0
2024-06-04 09:50:00,538.42,538.66,538.02,538.22,9988.0,529.8929,530.1291,529.4993,529.6961,9988.0
2024-06-04 10:00:00,538.56,539.74,538.07,538.08,96061.0,530.0307,531.192,529.5485,529.5583,96061.0
2024-06-04 10:10:00,538.16,539.06,537.93,538.84,28726.0,529.637,530.5228,529.4107,530.3063,28726.0
2024-06-04 10:20:00,539.02,539.02,537.86,538.51,14135.0,530.4834,530.4834,529.3418,529.9815,14135.0
2024-06-04 10:30:00,538.47,538.96,537.46,537.9,9768.0,529.9421,530.4244,528.9481,529.3812,9768.0
2024-06-04 10:40:00,537.96,538.51,537.53,537.72,6247.0,529.4402,529.9815,529.017,529.204,6247.0
2024-06-04 10:50:00,537.82,537.82,536.65,536.65,3209.0,529.3024,529.3024,528.1509,528.1509,3209.0
2024-06-04 11:00:00,536.61,536.68,536.08,536.53,4786.0,528.1116,528.1805,527.59,528.0329,4786.0
2024-06-04 11:10:00,536.68,537.22,536.68,537.22,6455.0,528.1805,528.7119,528.1805,528.7119,6455.0
2024-06-04 11:20:00,537.51,537.55,536.31,536.33,3934.0,528.9973,529.0367,527.8163,527.836,3934.0
2024-06-04 11:30:00,536.27,536.28,535.17,535.77,17793.0,527.777,527.7868,526.6944,527.2849,17793.0
2024-06-04 11:40:00,535.77,535.77,534.87,535.16,25531.0,527.2849,527.2849,526.3991,526.6845,25531.0
2024-06-04 11:50:00,535.2,535.37,534.91,535.08,10334.0,526.7239,526.8912,526.4385,526.6058,10334.0
2024-06-04 12:00:00,535.03,535.12,534.55,534.79,3104.0,526.5566,526.6452,526.0842,526.3204,3104.0
2024-06-04 12:10:00,534.68,534.94,534.68,534.81,2161.0,526.2121,526.468,526.2121,526.3401,2161.0
2024-06-04 12:20:00,534.8,535.39,534.8,535.39,1800.0,526.3302,526.9109,526.3302,526.9109,1800.0
2024-06-04 12:30:00,535.15,535.15,534.87,535.03,1844.0,526.6747,526.6747,526.3991,526.5566,1844.0
2024-06-04 12:40:00,535.18,535.66,535.18,535.62,2941.0,526.7042,527.1766,526.7042,527.1373,2941.0
2024-06-04 12:50:00,535.28,535.29,534.62,535.14,5168.0,526.8026,526.8125,526.1531,526.6649,5168.0
2024-06-04 13:00:00,535.01,535.01,534.38,534.4,1507.0,526.5369,526.5369,525.9169,525.9366,1507.0
2024-06-04 13:10:00,534.47,534.95,534.47,534.93,2150.0,526.0055,526.4779,526.0055,526.4582,2150.0
2024-06-04 13:20:00,534.97,535.24,534.59,535.24,8764.0,526.4976,526.7633,526.1236,526.7633,8764.0
2024-06-04 13:30:00,535.25,535.36,534.7,534.79,2896.0,526.7731,526.8814,526.2318,526.3204,2896.0
2024-06-04 13:40:00,535.03,535.16,534.87,535.14,2640.0,526.5566,526.6845,526.3991,526.6649,2640.0
2024-06-04 13:50:00,535.18,535.36,534.94,535.22,4958.0,526.7042,526.8814,526.468,526.7436,4958.0
2024-06-04 14:00:00,535.13,535.27,534.9,534.94,4547.0,526.655,526.7928,526.4287,526.468,4547.0
2024-06-04 14:10:00,534.9,535.9,534.86,535.6,5092.0,526.4287,527.4128,526.3893,527.1176,5092.0
2024-06-04 14:20:00,535.99,536.59,535.99,536.5,3450.0,527.5014,528.0919,527.5014,528.0033,3450.0
2024-06-04 14:30:00,536.49,536.49,535.94,536.05,3144.0,527.9935,527.9935,527.4522,527.5605,3144.0
2024-06-04 14:40:00,536.06,536.46,536.03,536.2,4500.0,527.5703,527.964,527.5408,527.7081,4500.0
2024-06-04 14:50:00,536.44,536.44,535.83,535.91,2580.0,527.9443,527.9443,527.3439,527.4227,2580.0
2024-06-04 15:00:00,535.81,535.81,534.39,534.81,17907.0,527.3243,527.3243,525.9267,526.3401,17907.0
2024-06-04 15:10:00,534.78,535.02,534.56,534.69,11561.0,526.3106,526.5468,526.094,526.222,11561.0
2024-06-04 15:20:00,534.66,534.91,534.47,534.69,17907.0,526.1925,526.4385,526.0055,526.222,17907.0
2024-06-04 15:30:00,534.56,534.79,534.04,534.25,27071.0,526.094,526.3204,525.5823,525.789,27071.0
2024-06-04 15:40:00,534.28,534.64,534.09,534.56,25567.0,525.8185,526.1728,525.6315,526.094,25567.0
2024-06-04 15:50:00,534.52,534.99,534.12,534.24,252604.0,526.0547,526.5172,525.661,525.7791,252604.0
2024-06-05 09:30:00,537.1,537.24,535.67,535.84,21310.0,528.5938,528.7316,527.1865,527.3538,21310.0
2024-06-05 09:40:00,535.9,536.01,535.39,535.4,23318.0,527.4128,527.5211,526.9109,526.9207,23318.0
2024-06-05 09:50:00,535.3,535.56,534.95,535.52,12730.0,526.8223,527.0782,526.4779,527.0388,12730.0
2024-06-05 10:00:00,534.99,535.52,533.52,534.34,72998.0,526.5172,527.0388,525.0705,525.8775,72998.0
2024-06-05 10:10:00,534.47,535.51,534.34,535.31,11851.0,526.0055,527.029,525.8775,526.8322,11851.0
2024-06-05 10:20:00,535.49,536.77,535.45,536.35,13867.0,527.0093,528.269,526.97,527.8557,13867.0
2024-06-05 10:30:00,536.37,537.42,536.37,537.15,5942.0,527.8754,528.9088,527.8754,528.643,5942.0
2024-06-05 10:40:00,537.34,537.79,536.67,537.03,4053.0,528.83,529.2729,528.1706,528.5249,4053.0
2024-06-05 10:50:00,536.97,536.97,536.6,536.69,4654.0,528.4659,528.4659,528.1017,528.1903,4654.0
2024-06-05 11:00:00,536.91,537.47,536.91,537.17,5541.0,528.4068,528.958,528.4068,528.6627,5541.0
2024-06-05 11:10:00,537.41,538.51,537.39,538.45,10496.0,528.8989,529.9815,528.8792,529.9224,10496.0
2024-06-05 11:20:00,538.33,538.5,538.04,538.41,16361.0,529.8043,529.9717,529.5189,529.8831,16361.0
2024-06-05 11:30:00,538.48,538.85,538.48,538.69,4150.0,529.952,530.3161,529.952,530.1586,4150.0
2024-06-05 11:40:00,538.83,538.99,538.72,538.72,1159.0,530.2964,530.4539,530.1882,530.1882,1159.0
2024-06-05 11:50:00,538.74,539.24,538.58,539.13,4363.0,530.2079,530.6999,530.0504,530.5917,4363.0
2024-06-05 12:00:00,539.06,539.18,538.9,538.91,2401.0,530.5228,530.6409,530.3653,530.3752,2401.0
2024-06-05 12:10:00,538.99,539.07,538.93,539.04,6520.0,530.4539,530.5326,530.3948,530.5031,6520.0
2024-06-05 12:20:00,538.89,539.41,538.89,539.2,4521.0,530.3555,530.8672,530.3555,530.6606,4521.0
2024-06-05 12:30:00,539.18,539.74,539.04,539.74,4467.0,530.6409,531.192,530.5031,531.192,4467.0
2024-06-05 12:40:00,539.79,539.79,539.31,539.33,4780.0,531.2412,531.2412,530.7688,530.7885,4780.0
2024-06-05 12:50:00,539.35,539.38,539.17,539.21,2912.0,530.8082,530.8377,530.631,530.6704,2912.0
2024-06-05 13:00:00,538.9,539.16,538.9,539.15,2054.0,530.3653,530.6212,530.3653,530.6114,2054.0
2024-06-05 13:10:00,539.28,539.52,539.27,539.28,9840.0,530.7393,530.9755,530.7295,530.7393,9840.0
2024-06-05 13:20:00,539.35,539.35,538.9,539.31,10737.0,530.8082,530.8082,530.3653,530.7688,10737.0
2024-06-05 13:30:00,539.42,539.47,539.26,539.47,2419.0,530.8771,530.9263,530.7196,530.9263,2419.0
2024-06-05 13:40:00,539.54,539.62,539.17,539.48,4167.0,530.9952,531.0739,530.631,530.9361,4167.0
2024-06-05 13:50:00,539.42,539.59,539.42,539.56,1370.0,530.8771,531.0444,530.8771,531.0149,1370.0
2024-06-05 14:00:00,539.58,539.76,539.46,539.76,5780.0,531.0345,531.2117,530.9164,531.2117,5780.0
2024-06-05 14:10:00,539.74,539.89,539.56,539.58,4584.0,531.192,531.3396,531.0149,531.0345,4584.0
2024-06-05 14:20:00,539.67,539.74,539.55,539.74,10876.0,531.1231,531.192,531.005,531.192,10876.0
2024-06-05 14:30:00,539.72,540.13,539.72,540.03,3225.0,531.1723,531.5758,531.1723,531.4774,3225.0
2024-06-05 14:40:00,539.98,540.16,539.98,539.99,20114.0,531.4282,531.6054,531.4282,531.4381,20114.0
2024-06-05 14:50:00,540.04,540.4,540.04,540.25,3307.0,531.4873,531.8416,531.4873,531.6939,3307.0
2024-06-05 15:00:00,540.12,540.53,540.09,540.2,4581.0,531.566,531.9695,531.5365,531.6447,4581.0
2024-06-05 15:10:00,540.05,540.17,540.02,540.02,3737.0,531.4971,531.6152,531.4676,531.4676,3737.0
2024-06-05 15:20:00,540.01,540.18,539.93,539.93,3234.0,531.4577,531.625,531.379,531.379,3234.0
2024-06-05 15:30:00,539.78,540.12,539.71,540.12,3664.0,531.2314,531.566,531.1625,531.566,3664.0
2024-06-05 15:40:00,540.14,540.17,539.57,539.61,9330.0,531.5857,531.6152,531.0247,531.0641,9330.0
2024-06-05 15:50:00,539.64,540.3,539.38,540.14,58197.0,531.0936,531.7431,530.8377,531.5857,58197.0
2024-06-06 09:30:00,538.56,539.71,538.09,538.89,11863.0,530.0307,531.1625,529.5681,530.3555,11863.0
2024-06-06 09:40:00,538.66,539.87,538.66,539.77,15548.0,530.1291,531.32,530.1291,531.2215,15548.0
2024-06-06 09:50:00,539.97,540.65,539.48,539.97,15731.0,531.4184,532.0876,530.9361,531.4184,15731.0
2024-06-06 10:00:00,539.7,540.17,538.94,540.17,31355.0,531.1526,531.6152,530.4047,531.6152,31355.0
2024-06-06 10:10:00,539.67,539.68,539.21,539.23,11536.0,531.1231,531.133,530.6704,530.6901,11536.0
2024-06-06 10:20:00,539.15,539.45,538.73,539.1,16629.0,530.6114,530.9066,530.198,530.5621,16629.0
2024-06-06 10:30:00,539.07,539.07,538.26,538.36,41756.0,530.5326,530.5326,529.7355,529.8339,41756.0
2024-06-06 10:40:00,538.35,538.55,537.82,538.44,20609.0,529.824,530.0209,529.3024,529.9126,20609.0
2024-06-06 10:50:00,538.39,538.39,537.67,538.19,16712.0,529.8634,529.8634,529.1548,529.6666,16712.0
2024-06-06 11:00:00,538.06,538.4,537.92,538.4,8571.0,529.5386,529.8732,529.4008,529.8732,8571.0
2024-06-06 11:10:00,538.74,539.23,538.68,539.23,1200.0,530.2079,530.6901,530.1488,530.6901,1200.0
2024-06-06 11:20:00,539.23,539.3,538.81,539.12,7143.0,530.6901,530.759,530.2767,530.5818,7143.0
2024-06-06 11:30:00,539.21,539.23,538.81,539.07,5921.0,530.6704,530.6901,530.2767,530.5326,5921.0
2024-06-06 11:40:00,539.01,539.09,538.67,538.68,4729.0,530.4736,530.5523,530.139,530.1488,4729.0
2024-06-06 11:50:00,538.78,538.81,538.38,538.62,8421.0,530.2472,530.2767,529.8536,530.0898,8421.0
2024-06-06 12:00:00,538.44,538.44,537.98,538.04,3340.0,529.9126,529.9126,529.4599,529.5189,3340.0
2024-06-06 12:10:00,537.98,538.05,537.57,538.01,5100.0,529.4599,529.5288,529.0564,529.4894,5100.0
2024-06-06 12:20:00,537.65,537.96,537.61,537.9,6688.0,529.1351,529.4402,529.0957,529.3812,6688.0
2024-06-06 12:30:00,537.93,537.93,537.39,537.7,6531.0,529.4107,529.4107,528.8792,529.1843,6531.0
2024-06-06 12:40:00,537.87,537.93,537.66,537.83,5075.0,529.3516,529.4107,529.145,529.3123,5075.0
2024-06-06 12:50:00,537.86,537.9,537.45,537.55,6570.0,529.3418,529.3812,528.9383,529.0367,6570.0
2024-06-06 13:00:00,537.54,537.82,537.47,537.47,3128.0,529.0269,529.3024,528.958,528.958,3128.0
2024-06-06 13:10:00,537.55,537.93,537.54,537.89,18255.0,529.0367,529.4107,529.0269,529.3713,18255.0
2024-06-06 13:20:00,537.9,538.29,537.64,538.23,39033.0,529.3812,529.765,529.1253,529.7059,39033.0
2024-06-06 13:30:00,538.17,538.75,538.09,538.75,9167.0,529.6469,530.2177,529.5681,530.2177,9167.0
2024-06-06 13:40:00,538.74,538.76,538.3,538.3,22827.0,530.2079,530.2275,529.7748,529.7748,22827.0
2024-06-06 13:50:00,538.37,538.4,538.14,538.18,5827.0,529.8437,529.8732,529.6174,529.6567,5827.0
2024-06-06 14:00:00,538.15,538.26,536.57,536.58,24287.0,529.6272,529.7355,528.0722,528.0821,24287.0
2024-06-06 14:10:00,536.55,537.15,536.28,537.15,11239.0,528.0525,528.643,527.7868,528.643,11239.0
2024-06-06 14:20:00,537.13,537.46,537.06,537.22,5424.0,528.6233,528.9481,528.5545,528.7119,5424.0
2024-06-06 14:30:00,537.23,537.52,537.12,537.49,9685.0,528.7218,529.0072,528.6135,528.9776,9685.0
2024-06-06 14:40:00,537.7,537.9,537.51,537.85,5046.0,529.1843,529.3812,528.9973,529.3319,5046.0
2024-06-06 14:50:00,537.87,538.47,537.82,538.3,10560.0,529.3516,529.9421,529.3024,529.7748,10560.0
2024-06-06 15:00:00,538.24,538.54,538.18,538.54,5350.0,529.7158,530.011,529.6567,530.011,5350.0
2024-06-06 15:10:00,538.6,538.67,538.24,538.28,16918.0,530.0701,530.139,529.7158,529.7551,16918.0
2024-06-06 15:20:00,538.28,538.62,538.18,538.62,10363.0,529.7551,530.0898,529.6567,530.0898,10363.0
2024-06-06 15:30:00,538.6,538.6,538.1,538.1,11966.0,530.0701,530.0701,529.578,529.578,11966.0
2024-06-06 15:40:00,538.08,538.28,537.86,538.24,9266.0,529.5583,529.7551,529.3418,529.7158,9266.0
2024-06-06 15:50:00,538.28,538.65,538.13,538.61,66598.0,529.7551,530.1193,529.6075,530.0799,66598.0
2024-06-07 09:30:00,534.72,534.93,533.18,534.72,17893.0,526.2515,526.4582,524.7359,526.2515,17893.0
2024-06-07 09:40:00,534.93,536.93,534.93,536.6,19669.0,526.4582,528.4265,526.4582,528.1017,19669.0
2024-06-07 09:50:00,536.66,537.09,535.34,535.74,11297.0,528.1608,528.584,526.8617,527.2554,11297.0
2024-06-07 10:00:00,535.62,536.41,535.3,536.41,41319.0,527.1373,527.9148,526.8223,527.9148,41319.0
2024-06-07 10:10:00,536.18,536.47,535.74,536.47,22381.0,527.6884,527.9738,527.2554,527.9738,22381.0
2024-06-07 10:20:00,536.4,536.97,536.1,536.97,8700.0,527.9049,528.4659,527.6097,528.4659,8700.0
2024-06-07 10:30:00,536.77,537.38,535.88,537.18,16584.0,528.269,528.8694,527.3931,528.6726,16584.0
2024-06-07 10:40:00,537.42,537.96,537.2,537.81,6178.0,528.9088,529.4402,528.6922,529.2926,6178.0
2024-06-07 10:50:00,537.59,537.65,536.39,536.57,8314.0,529.0761,529.1351,527.8951,528.0722,8314.0
2024-06-07 11:00:00,536.33,536.37,535.06,535.26,21162.0,527.836,527.8754,526.5861,526.783,21162.0
2024-06-07 11:10:00,535.27,535.61,534.86,535.13,16680.0,526.7928,527.1274,526.3893,526.655,16680.0
2024-06-07 11:20:00,534.78,535.46,534.39,535.14,13360.0,526.3106,526.9798,525.9267,526.6649,13360.0
2024-06-07 11:30:00,535.24,535.52,534.86,535.02,9320.0,526.7633,527.0388,526.3893,526.5468,9320.0
2024-06-07 11:40:00,535.16,535.2,534.9,535.2,3609.0,526.6845,526.7239,526.4287,526.7239,3609.0
2024-06-07 11:50:00,535.26,535.62,535.19,535.57,3713.0,526.783,527.1373,526.7141,527.0881,3713.0
2024-06-07 12:00:00,535.31,535.53,535.1,535.5,9887.0,526.8322,527.0487,526.6255,527.0192,9887.0
2024-06-07 12:10:00,535.42,535.46,535.19,535.4,5958.0,526.9404,526.9798,526.7141,526.9207,5958.0
2024-06-07 12:20:00,535.37,536.14,535.29,536.11,16910.0,526.8912,527.649,526.8125,527.6195,16910.0
2024-06-07 12:30:00,536.22,536.37,535.31,535.36,13855.0,527.7278,527.8754,526.8322,526.8814,13855.0
2024-06-07 12:40:00,535.38,535.38,534.74,534.91,10567.0,526.9011,526.9011,526.2712,526.4385,10567.0
2024-06-07 12:50:00,535.18,535.82,535.03,535.64,2780.0,526.7042,527.3341,526.5566,527.1569,2780.0
2024-06-07 13:00:00,535.65,535.65,534.81,535.11,7660.0,527.1668,527.1668,526.3401,526.6353,7660.0
2024-06-07 13:10:00,534.95,535.48,534.88,535.48,3500.0,526.4779,526.9995,526.409,526.9995,3500.0
2024-06-07 13:20:00,535.52,536.11,535.5,535.56,6352.0,527.0388,527.6195,527.0192,527.0782,6352.0
2024-06-07 13:30:00,535.6,535.61,535.34,535.5,3626.0,527.1176,527.1274,526.8617,527.0192,3626.0
2024-06-07 13:40:00,535.46,535.54,535.29,535.48,9034.0,526.9798,527.0585,526.8125,526.9995,9034.0
2024-06-07 13:50:00,535.48,535.55,535.22,535.25,4602.0,526.9995,527.0684,526.7436,526.7731,4602.0
2024-06-07 14:00:00,535.2,535.2,533.64,533.82,26910.0,526.7239,526.7239,525.1886,525.3658,26910.0
2024-06-07 14:10:00,533.88,533.95,533.28,533.63,23442.0,525.4248,525.4937,524.8343,525.1788,23442.0
2024-06-07 14:20:00,534.02,534.86,534.02,534.68,6160.0,525.5626,526.3893,525.5626,526.2121,6160.0
2024-06-07 14:30:00,534.64,535.23,534.59,535.23,5260.0,526.1728,526.7534,526.1236,526.7534,5260.0
2024-06-07 14:40:00,535.33,535.58,535.24,535.42,4024.0,526.8519,527.0979,526.7633,526.9404,4024.0
2024-06-07 14:50:00,535.42,535.42,534.79,534.82,11133.0,526.9404,526.9404,526.3204,526.3499,11133.0
2024-06-07 15:00:00,534.77,534.96,534.37,534.41,12328.0,526.3007,526.4877,525.9071,525.9464,12328.0
2024-06-07 15:10:00,534.59,534.66,533.99,534.43,12260.0,526.1236,526.1925,525.5331,525.9661,12260.0
2024-06-07 15:20:00,534.4,534.92,534.12,534.87,12743.0,525.9366,526.4483,525.661,526.3991,12743.0
2024-06-07 15:30:00,534.72,535.01,534.58,534.72,7771.0,526.2515,526.5369,526.1137,526.2515,7771.0
2024-06-07 15:40:00,534.82,534.87,534.45,534.68,14253.0,526.3499,526.3991,525.9858,526.2121,14253.0
2024-06-07 15:50:00,534.63,535.11,534.26,534.66,40100.0,526.1629,526.6353,525.7988,526.1925,40100.0
2024-06-10 09:30:00,529.64,531.25,529.19,529.96,72855.0,521.252,522.8365,520.8091,521.5669,72855.0
2024-06-10 09:40:00,530.06,531.7,530.06,531.48,22709.0,521.6653,523.2793,521.6653,523.0628,22709.0
2024-06-10 09:50:00,531.73,531.86,531.2,531.72,20710.0,523.3089,523.4368,522.7873,523.299,20710.0
2024-06-10 10:00:00,531.94,532.81,531.71,532.57,13680.0,523.5155,524.3718,523.2892,524.1356,13680.0
2024-06-10 10:10:00,532.64,533.14,532.22,532.95,5099.0,524.2045,524.6965,523.7911,524.5095,5099.0
2024-06-10 10:20:00,532.95,533.04,532.34,532.51,10031.0,524.5095,524.5981,523.9092,524.0765,10031.0
2024-06-10 10:30:00,532.58,533.21,532.58,533.21,3446.0,524.1454,524.7654,524.1454,524.7654,3446.0
2024-06-10 10:40:00,533.23,533.69,532.99,533.55,7022.0,524.7851,525.2378,524.5489,525.1,7022.0
2024-06-10 10:50:00,533.61,533.61,532.77,532.77,15621.0,525.1591,525.1591,524.3324,524.3324,15621.0
2024-06-10 11:00:00,532.76,533.0,532.64,532.71,7459.0,524.3226,524.5588,524.2045,524.2733,7459.0
2024-06-10 11:10:00,532.73,533.02,532.67,533.02,2901.0,524.293,524.5784,524.234,524.5784,2901.0
2024-06-10 11:20:00,533.1,533.53,533.1,533.31,5304.0,524.6572,525.0804,524.6572,524.8638,5304.0
2024-06-10 11:30:00,533.34,533.59,533.32,533.33,4457.0,524.8934,525.1394,524.8737,524.8835,4457.0
2024-06-10 11:40:00,533.46,533.81,533.46,533.74,1688.0,525.0115,525.3559,525.0115,525.287,1688.0
2024-06-10 11:50:00,533.87,534.41,533.85,534.05,6784.0,525.415,525.9464,525.3953,525.5921,6784.0
2024-06-10 12:00:00,534.15,534.15,534.03,534.08,715.0,525.6905,525.6905,525.5724,525.6217,715.0
2024-06-10 12:10:00,534.05,534.35,534.05,534.35,1100.0,525.5921,525.8874,525.5921,525.8874,1100.0
2024-06-10 12:20:00,534.44,534.67,534.42,534.62,5800.0,525.976,526.2023,525.9563,526.1531,5800.0
2024-06-10 12:30:00,534.59,534.6,534.31,534.46,4348.0,526.1236,526.1334,525.848,525.9956,4348.0
2024-06-10 12:40:00,534.59,534.6,534.16,534.21,3317.0,526.1236,526.1334,525.7004,525.7496,3317.0
2024-06-10 12:50:00,534.43,534.7,534.43,534.55,2664.0,525.9661,526.2318,525.9661,526.0842,2664.0
2024-06-10 13:00:00,534.52,534.52,534.12,534.27,15245.0,526.0547,526.0547,525.661,525.8086,15245.0
2024-06-10 13:10:00,534.31,534.31,534.07,534.2,3477.0,525.848,525.848,525.6118,525.7398,3477.0
2024-06-10 13:20:00,534.27,534.71,534.27,534.55,3100.0,525.8086,526.2417,525.8086,526.0842,3100.0
2024-06-10 13:30:00,534.54,535.07,534.53,535.01,4025.0,526.0744,526.596,526.0645,526.5369,4025.0
2024-06-10 13:40:00,535.15,536.23,535.15,536.16,10075.0,526.6747,527.7376,526.6747,527.6687,10075.0
2024-06-10 13:50:00,535.98,535.98,535.42,535.42,8629.0,527.4916,527.4916,526.9404,526.9404,8629.0
2024-06-10 14:00:00,535.42,535.44,534.93,535.07,20551.0,526.9404,526.9601,526.4582,526.596,20551.0
2024-06-10 14:10:00,535.09,535.69,535.02,535.46,6139.0,526.6157,527.2062,526.5468,526.9798,6139.0
2024-06-10 14:20:00,535.35,535.6,535.16,535.42,15610.0,526.8715,527.1176,526.6845,526.9404,15610.0
2024-06-10 14:30:00,535.43,536.01,535.43,535.92,5517.0,526.9503,527.5211,526.9503,527.4325,5517.0
2024-06-10 14:40:00,535.86,536.32,535.86,536.26,4126.0,527.3735,527.8262,527.3735,527.7671,4126.0
2024-06-10 14:50:00,536.21,536.36,536.02,536.11,16144.0,527.7179,527.8655,527.5309,527.6195,16144.0
2024-06-10 15:00:00,536.05,536.3,535.94,535.94,5474.0,527.5605,527.8065,527.4522,527.4522,5474.0
2024-06-10 15:10:00,535.94,536.33,535.82,535.98,6000.0,527.4522,527.836,527.3341,527.4916,6000.0
2024-06-10 15:20:00,536.08,536.29,536.08,536.27,2518.0,527.59,527.7967,527.59,527.777,2518.0
2024-06-10 15:30:00,536.19,536.19,535.77,535.8,8925.0,527.6982,527.6982,527.2849,527.3144,8925.0
2024-06-10 15:40:00,535.82,536.05,535.71,535.75,16296.0,527.3341,527.5605,527.2258,527.2652,16296.0
2024-06-10 15:50:00,535.69,535.93,535.4,535.78,73695.0,527.2062,527.4424,526.9207,527.2947,73695.0
2024-06-11 09:30:00,532.5,532.5,529.22,529.85,36043.0,524.0667,524.0667,520.8386,521.4586,36043.0
2024-06-11 09:40:00,529.81,530.3,528.39,528.76,44650.0,521.4193,521.9015,520.0218,520.3859,44650.0
2024-06-11 09:50:00,528.76,529.99,528.6,529.73,67594.0,520.3859,521.5964,520.2284,521.3405,67594.0
2024-06-11 10:00:00,529.71,530.35,529.23,530.3,20442.0,521.3209,521.9507,520.8485,521.9015,20442.0
2024-06-11 10:10:00,530.36,531.18,530.23,531.15,22042.0,521.9606,522.7676,521.8326,522.7381,22042.0
2024-06-11 10:20:00,531.19,531.31,530.92,531.06,10985.0,522.7774,522.8955,522.5117,522.6495,10985.0
2024-06-11 10:30:00,530.96,531.13,530.63,531.06,7155.0,522.5511,522.7184,522.2263,522.6495,7155.0
2024-06-11 10:40:00,531.04,531.64,531.04,531.44,3549.0,522.6298,523.2203,522.6298,523.0235,3549.0
2024-06-11 10:50:00,531.42,531.9,531.22,531.89,2650.0,523.0038,523.4762,522.8069,523.4663,2650.0
2024-06-11 11:00:00,531.89,532.01,531.58,531.85,3273.0,523.4663,523.5844,523.1612,523.427,3273.0
2024-06-11 11:10:00,531.89,531.94,531.74,531.94,2254.0,523.4663,523.5155,523.3187,523.5155,2254.0
2024-06-11 11:20:00,532.0,532.01,531.69,531.69,2873.0,523.5746,523.5844,523.2695,523.2695,2873.0
2024-06-11 11:30:00,531.81,531.96,531.59,531.59,3300.0,523.3876,523.5352,523.1711,523.1711,3300.0
2024-06-11 11:40:00,531.55,531.81,531.21,531.81,14403.0,523.1317,523.3876,522.7971,523.3876,14403.0
2024-06-11 11:50:00,531.63,531.99,531.6,531.92,1770.0,523.2105,523.5648,523.1809,523.4959,1770.0
2024-06-11 12:00:00,531.87,532.22,531.84,532.22,4748.0,523.4467,523.7911,523.4171,523.7911,4748.0
2024-06-11 12:10:00,532.23,532.24,531.76,531.76,4255.0,523.801,523.8108,523.3384,523.3384,4255.0
2024-06-11 12:20:00,531.72,531.97,531.56,531.97,2647.0,523.299,523.5451,523.1416,523.5451,2647.0
2024-06-11 12:30:00,532.04,532.69,532.03,532.66,14448.0,523.614,524.2537,523.6041,524.2241,14448.0
2024-06-11 12:40:00,532.68,532.83,532.38,532.41,9052.0,524.2438,524.3914,523.9486,523.9781,9052.0
2024-06-11 12:50:00,532.34,532.36,532.1,532.1,2546.0,523.9092,523.9289,523.673,523.673,2546.0
2024-06-11 13:00:00,532.17,532.62,531.64,532.37,29702.0,523.7419,524.1848,523.2203,523.9387,29702.0
2024-06-11 13:10:00,532.33,532.48,531.8,531.81,18854.0,523.8994,524.047,523.3778,523.3876,18854.0
2024-06-11 13:20:00,531.84,531.86,531.55,531.71,5467.0,523.4171,523.4368,523.1317,523.2892,5467.0
2024-06-11 13:30:00,531.73,532.3,531.71,532.27,5493.0,523.3089,523.8698,523.2892,523.8403,5493.0
2024-06-11 13:40:00,532.34,532.71,532.15,532.71,5905.0,523.9092,524.2733,523.7222,524.2733,5905.0
2024-06-11 13:50:00,532.7,533.05,532.7,532.96,4794.0,524.2635,524.608,524.2635,524.5194,4794.0
2024-06-11 14:00:00,532.95,533.12,532.48,532.55,4791.0,524.5095,524.6769,524.047,524.1159,4791.0
2024-06-11 14:10:00,532.54,533.39,532.54,533.36,11774.0,524.106,524.9426,524.106,524.9131,11774.0
2024-06-11 14:20:00,533.52,533.83,533.45,533.83,6201.0,525.0705,525.3756,525.0016,525.3756,6201.0
2024-06-11 14:30:00,533.79,534.13,533.42,533.46,10757.0,525.3362,525.6709,524.9721,525.0115,10757.0
2024-06-11 14:40:00,533.55,533.65,533.35,533.4,3800.0,525.1,525.1985,524.9032,524.9524,3800.0
2024-06-11 14:50:00,533.36,533.52,533.18,533.38,3356.0,524.9131,525.0705,524.7359,524.9327,3356.0
2024-06-11 15:00:00,533.39,533.82,533.38,533.61,5709.0,524.9426,525.3658,524.9327,525.1591,5709.0
2024-06-11 15:10:00,533.63,533.65,533.29,533.29,5741.0,525.1788,525.1985,524.8442,524.8442,5741.0
2024-06-11 15:20:00,533.26,533.29,533.05,533.09,3152.0,524.8146,524.8442,524.608,524.6473,3152.0
2024-06-11 15:30:00,532.99,533.35,532.92,533.14,10094.0,524.5489,524.9032,524.48,524.6965,10094.0
2024-06-11 15:40:00,533.12,533.19,532.79,532.85,14911.0,524.6769,524.7457,524.3521,524.4111,14911.0
2024-06-11 15:50:00,532.87,533.79,532.72,533.31,76682.0,524.4308,525.3362,524.2832,524.8638,76682.0
2024-06-12 09:30:00,543.16,544.36,542.05,544.0,33482.0,534.5578,535.7388,533.4654,535.3845,33482.0
2024-06-12 09:40:00,544.08,546.04,544.0,545.74,19475.0,535.4633,537.3922,535.3845,537.097,19475.0
2024-06-12 09:50:00,545.7,545.77,544.5,544.85,27828.0,537.0576,537.1265,535.8766,536.2211,27828.0
2024-06-12 10:00:00,544.74,545.06,544.61,544.73,17953.0,536.1128,536.4278,535.9849,536.103,17953.0
2024-06-12 10:10:00,544.74,545.88,544.55,545.83,8505.0,536.1128,537.2348,535.9258,537.1856,8505.0
2024-06-12 10:20:00,545.84,546.44,545.53,546.2,8095.0,537.1954,537.7859,536.8903,537.5497,8095.0
2024-06-12 10:30:00,546.11,546.7,545.66,546.3,18524.0,537.4611,538.0418,537.0183,537.6481,18524.0
2024-06-12 10:40:00,546.25,546.25,544.92,545.14,8115.0,537.5989,537.5989,536.29,536.5065,8115.0
2024-06-12 10:50:00,545.14,545.3,544.36,545.12,14107.0,536.5065,536.664,535.7388,536.4868,14107.0
2024-06-12 11:00:00,545.15,545.24,544.73,544.73,7309.0,536.5163,536.6049,536.103,536.103,7309.0
2024-06-12 11:10:00,544.49,544.63,544.02,544.63,5218.0,535.8668,536.0046,535.4042,536.0046,5218.0
2024-06-12 11:20:00,544.41,544.64,544.13,544.34,7223.0,535.7881,536.0144,535.5125,535.7192,7223.0
2024-06-12 11:30:00,544.35,544.35,543.89,543.91,4087.0,535.729,535.729,535.2763,535.296,4087.0
2024-06-12 11:40:00,543.9,544.38,543.53,543.57,10003.0,535.2861,535.7585,534.922,534.9614,10003.0
2024-06-12 11:50:00,543.59,544.18,543.46,544.12,2368.0,534.981,535.5617,534.8531,535.5026,2368.0
2024-06-12 12:00:00,544.09,544.24,543.87,543.99,7075.0,535.4731,535.6207,535.2566,535.3747,7075.0
2024-06-12 12:10:00,543.96,544.14,543.89,543.89,1795.0,535.3452,535.5223,535.2763,535.2763,1795.0
2024-06-12 12:20:00,543.91,544.06,543.74,543.81,4571.0,535.296,535.4436,535.1287,535.1976,4571.0
2024-06-12 12:30:00,543.77,543.81,543.5,543.56,5924.0,535.1582,535.1976,534.8925,534.9515,5924.0
2024-06-12 12:40:00,543.61,543.76,543.61,543.76,1600.0,535.0007,535.1483,535.0007,535.1483,1600.0
2024-06-12 12:50:00,543.72,543.72,543.51,543.69,3729.0,535.109,535.109,534.9023,535.0795,3729.0
2024-06-12 13:00:00,543.93,544.11,543.82,543.82,1554.0,535.3157,535.4928,535.2074,535.2074,1554.0
2024-06-12 13:10:00,543.77,543.79,543.4,543.7,9556.0,535.1582,535.1779,534.794,535.0893,9556.0
2024-06-12 13:20:00,543.79,543.93,543.6,543.6,3014.0,535.1779,535.3157,534.9909,534.9909,3014.0
2024-06-12 13:30:00,543.52,543.67,543.04,543.36,9194.0,534.9121,535.0598,534.4397,534.7547,9194.0
2024-06-12 13:40:00,543.42,543.43,543.04,543.17,3419.0,534.8137,534.8236,534.4397,534.5677,3419.0
2024-06-12 13:50:00,543.23,543.62,543.22,543.54,5453.0,534.6267,535.0106,534.6169,534.9318,5453.0
2024-06-12 14:00:00,543.26,543.26,540.54,541.98,76048.0,534.6563,534.6563,531.9793,533.3965,76048.0
2024-06-12 14:10:00,542.09,543.16,541.63,542.63,37824.0,533.5048,534.5578,533.0521,534.0362,37824.0
2024-06-12 14:20:00,542.67,542.88,542.18,542.65,9480.0,534.0756,534.2823,533.5934,534.0559,9480.0
2024-06-12 14:30:00,542.68,543.48,541.38,542.9,52354.0,534.0855,534.8728,532.806,534.302,52354.0
2024-06-12 14:40:00,542.73,542.73,540.45,540.92,40640.0,534.1347,534.1347,531.8908,532.3533,40640.0
2024-06-12 14:50:00,540.92,542.8,540.49,542.41,26879.0,532.3533,534.2036,531.9301,533.8197,26879.0
2024-06-12 15:00:00,542.21,543.14,541.33,541.88,15465.0,533.6229,534.5382,532.7568,533.2981,15465.0
2024-06-12 15:10:00,541.85,542.33,541.65,542.18,15969.0,533.2686,533.741,533.0718,533.5934,15969.0
2024-06-12 15:20:00,542.0,542.1,538.84,539.14,26130.0,533.4162,533.5146,530.3063,530.6015,26130.0
2024-06-12 15:30:00,539.02,540.05,538.74,539.4,20987.0,530.4834,531.4971,530.2079,530.8574,20987.0
2024-06-12 15:40:00,539.11,540.22,538.68,540.0,20348.0,530.572,531.6644,530.1488,531.4479,20348.0
2024-06-12 15:50:00,539.83,540.84,539.77,540.27,79782.0,531.2806,532.2746,531.2215,531.7136,79782.0
2024-06-13 09:30:00,539.09,539.66,538.46,538.46,16186.0,530.5523,531.1133,529.9323,529.9323,16186.0
2024-06-13 09:40:00,538.76,538.78,536.45,536.72,15013.0,530.2275,530.2472,527.9541,528.2198,15013.0
2024-06-13 09:50:00,536.87,536.89,535.58,535.84,31266.0,528.3675,528.3871,527.0979,527.3538,31266.0
2024-06-13 10:00:00,535.76,536.22,535.25,536.14,23249.0,527.275,527.7278,526.7731,527.649,23249.0
2024-06-13 10:10:00,536.09,536.2,535.43,535.47,22331.0,527.5998,527.7081,526.9503,526.9896,22331.0
2024-06-13 10:20:00,535.53,535.75,534.79,535.09,14332.0,527.0487,527.2652,526.3204,526.6157,14332.0
2024-06-13 10:30:00,535.09,535.14,534.23,535.12,14658.0,526.6157,526.6649,525.7693,526.6452,14658.0
2024-06-13 10:40:00,535.16,535.16,534.35,534.59,22002.0,526.6845,526.6845,525.8874,526.1236,22002.0
2024-06-13 10:50:00,534.87,535.61,534.69,535.43,6593.0,526.3991,527.1274,526.222,526.9503,6593.0
2024-06-13 11:00:00,535.4,535.41,534.82,534.95,6097.0,526.9207,526.9306,526.3499,526.4779,6097.0
2024-06-13 11:10:00,535.04,535.04,534.11,534.27,3055.0,526.5664,526.5664,525.6512,525.8086,3055.0
2024-06-13 11:20:00,534.41,535.13,534.41,535.13,4750.0,525.9464,526.655,525.9464,526.655,4750.0
2024-06-13 11:30:00,535.23,535.43,535.13,535.16,10229.0,526.7534,526.9503,526.655,526.6845,10229.0
2024-06-13 11:40:00,535.06,535.34,534.96,535.14,4103.0,526.5861,526.8617,526.4877,526.6649,4103.0
2024-06-13 11:50:00,535.09,535.27,534.95,534.96,2802.0,526.6157,526.7928,526.4779,526.4877,2802.0
2024-06-13 12:00:00,534.95,534.95,534.07,534.24,10205.0,526.4779,526.4779,525.6118,525.7791,10205.0
2024-06-13 12:10:00,534.21,534.55,533.87,534.13,9186.0,525.7496,526.0842,525.415,525.6709,9186.0
2024-06-13 12:20:00,534.1,534.26,534.02,534.14,4459.0,525.6413,525.7988,525.5626,525.6807,4459.0
2024-06-13 12:30:00,534.12,534.79,534.05,534.79,2885.0,525.661,526.3204,525.5921,526.3204,2885.0
2024-06-13 12:40:00,535.17,535.26,534.89,534.94,6441.0,526.6944,526.783,526.4188,526.468,6441.0
2024-06-13 12:50:00,535.65,535.89,535.64,535.64,1949.0,527.1668,527.403,527.1569,527.1569,1949.0
2024-06-13 13:00:00,535.64,536.66,535.59,536.51,10498.0,527.1569,528.1608,527.1077,528.0132,10498.0
2024-06-13 13:10:00,536.59,536.65,536.35,536.41,10079.0,528.0919,528.1509,527.8557,527.9148,10079.0
2024-06-13 13:20:00,536.42,536.56,536.35,536.37,3506.0,527.9246,528.0624,527.8557,527.8754,3506.0
2024-06-13 13:30:00,536.31,536.31,535.92,536.13,3205.0,527.8163,527.8163,527.4325,527.6392,3205.0
2024-06-13 13:40:00,536.38,536.53,536.36,536.45,2028.0,527.8852,528.0329,527.8655,527.9541,2028.0
2024-06-13 13:50:00,536.53,536.56,536.36,536.42,2388.0,528.0329,528.0624,527.8655,527.9246,2388.0
2024-06-13 14:00:00,536.23,536.63,535.94,536.62,9928.0,527.7376,528.1313,527.4522,528.1214,9928.0
2024-06-13 14:10:00,536.63,536.67,536.37,536.47,5366.0,528.1313,528.1706,527.8754,527.9738,5366.0
2024-06-13 14:20:00,536.47,536.77,536.47,536.77,2816.0,527.9738,528.269,527.9738,528.269,2816.0
2024-06-13 14:30:00,536.75,536.95,536.74,536.74,6279.0,528.2494,528.4462,528.2395,528.2395,6279.0
2024-06-13 14:40:00,536.79,537.12,536.79,536.95,6789.0,528.2887,528.6135,528.2887,528.4462,6789.0
2024-06-13 14:50:00,536.83,537.21,536.83,537.21,2575.0,528.3281,528.7021,528.3281,528.7021,2575.0
2024-06-13 15:00:00,537.11,537.53,537.09,537.53,5494.0,528.6037,529.017,528.584,529.017,5494.0
2024-06-13 15:10:00,537.49,537.51,536.98,537.15,17830.0,528.9776,528.9973,528.4757,528.643,17830.0
2024-06-13 15:20:00,537.21,537.43,537.21,537.21,5526.0,528.7021,528.9186,528.7021,528.7021,5526.0
2024-06-13 15:30:00,537.09,537.51,536.9,537.45,7414.0,528.584,528.9973,528.397,528.9383,7414.0
2024-06-13 15:40:00,537.5,537.74,537.41,537.61,9271.0,528.9875,529.2237,528.8989,529.0957,9271.0
2024-06-13 15:50:00,537.55,537.77,537.03,537.08,87193.0,529.0367,529.2532,528.5249,528.5741,87193.0
2024-06-14 09:30:00,531.78,532.7,531.25,532.64,38378.0,523.3581,524.2635,522.8365,524.2045,38378.0
2024-06-14 09:40:00,532.7,532.7,530.94,531.01,14164.0,524.2635,524.2635,522.5314,522.6003,14164.0
2024-06-14 09:50:00,530.96,531.11,530.48,530.48,14352.0,522.5511,522.6987,522.0787,522.0787,14352.0
2024-06-14 10:00:00,530.36,530.42,528.32,528.42,30566.0,521.9606,522.0196,519.9529,520.0513,30566.0
2024-06-14 10:10:00,528.24,528.62,527.55,528.33,18792.0,519.8741,520.2481,519.1951,519.9627,18792.0
2024-06-14 10:20:00,528.26,528.59,527.94,528.45,9530.0,519.8938,520.2186,519.5789,520.0808,9530.0
2024-06-14 10:30:00,528.56,528.56,527.26,527.51,33382.0,520.1891,520.1891,518.9097,519.1557,33382.0
2024-06-14 10:40:00,527.2,527.9,527.1,527.88,10372.0,518.8506,519.5395,518.7522,519.5198,10372.0
2024-06-14 10:50:00,527.96,528.64,527.77,528.42,10063.0,519.5986,520.2678,519.4116,520.0513,10063.0
2024-06-14 11:00:00,528.43,528.83,528.19,528.21,12624.0,520.0611,520.4548,519.8249,519.8446,12624.0
2024-06-14 11:10:00,528.45,528.88,528.34,528.78,7215.0,520.0808,520.504,519.9726,520.4056,7215.0
2024-06-14 11:20:00,528.82,529.38,528.5,529.26,12924.0,520.445,520.9961,520.13,520.878,12924.0
2024-06-14 11:30:00,529.3,529.52,528.88,528.91,13602.0,520.9174,521.1339,520.504,520.5335,13602.0
2024-06-14 11:40:00,528.96,528.96,528.07,528.07,10220.0,520.5827,520.5827,519.7068,519.7068,10220.0
2024-06-14 11:50:00,528.02,528.82,527.98,528.82,9678.0,519.6576,520.445,519.6183,520.445,9678.0
2024-06-14 12:00:00,528.81,528.86,528.45,528.82,10646.0,520.4351,520.4843,520.0808,520.445,10646.0
2024-06-14 12:10:00,528.96,529.38,528.88,528.9,11391.0,520.5827,520.9961,520.504,520.5237,11391.0
2024-06-14 12:20:00,528.93,529.06,528.61,528.62,2165.0,520.5532,520.6812,520.2383,520.2481,2165.0
2024-06-14 12:30:00,528.64,529.31,528.46,529.31,9353.0,520.2678,520.9272,520.0907,520.9272,9353.0
2024-06-14 12:40:00,529.25,529.64,529.2,529.43,9342.0,520.8681,521.252,520.8189,521.0453,9342.0
2024-06-14 12:50:00,529.63,529.9,529.4,529.84,4680.0,521.2421,521.5079,521.0158,521.4488,4680.0
2024-06-14 13:00:00,529.91,530.25,529.85,530.2,6070.0,521.5177,521.8523,521.4586,521.8031,6070.0
2024-06-14 13:10:00,530.14,530.45,529.97,530.08,6626.0,521.7441,522.0491,521.5767,521.685,6626.0
2024-06-14 13:20:00,530.19,530.4,529.73,529.8,3534.0,521.7933,521.9999,521.3405,521.4094,3534.0
2024-06-14 13:30:00,529.9,529.93,529.64,529.76,14192.0,521.5079,521.5374,521.252,521.3701,14192.0
2024-06-14 13:40:00,529.72,529.73,529.2,529.22,9370.0,521.3307,521.3405,520.8189,520.8386,9370.0
2024-06-14 13:50:00,529.26,529.42,528.97,529.06,17635.0,520.878,521.0355,520.5926,520.6812,17635.0
2024-06-14 14:00:00,529.09,529.51,528.73,529.01,9848.0,520.7107,521.124,520.3564,520.6319,9848.0
2024-06-14 14:10:00,529.08,529.42,528.92,529.42,5166.0,520.7008,521.0355,520.5434,521.0355,5166.0
2024-06-14 14:20:00,529.44,529.68,529.32,529.39,6402.0,521.0551,521.2913,520.937,521.0059,6402.0
2024-06-14 14:30:00,529.33,529.53,529.28,529.45,5767.0,520.9469,521.1437,520.8977,521.065,5767.0
2024-06-14 14:40:00,529.36,529.57,529.11,529.49,4161.0,520.9764,521.1831,520.7304,521.1043,4161.0
2024-06-14 14:50:00,529.55,529.81,529.39,529.67,10874.0,521.1634,521.4193,521.0059,521.2815,10874.0
2024-06-14 15:00:00,529.59,529.99,529.59,529.98,6212.0,521.2028,521.5964,521.2028,521.5866,6212.0
2024-06-14 15:10:00,529.9,529.95,529.58,529.76,8647.0,521.5079,521.5571,521.1929,521.3701,8647.0
2024-06-14 15:20:00,529.87,530.02,529.68,529.92,11121.0,521.4783,521.626,521.2913,521.5275,11121.0
2024-06-14 15:30:00,529.94,529.94,529.69,529.81,12238.0,521.5472,521.5472,521.3012,521.4193,12238.0
2024-06-14 15:40:00,529.79,529.8,529.53,529.6,12657.0,521.3996,521.4094,521.1437,521.2126,12657.0
2024-06-14 15:50:00,529.6,530.49,529.52,530.43,76207.0,521.2126,522.0885,521.1339,522.0295,76207.0
2024-06-17 09:30:00,528.66,530.39,528.39,529.09,39428.0,520.2875,521.9901,520.0218,520.7107,39428.0
2024-06-17 09:40:00,528.91,529.95,528.84,529.25,6031.0,520.5335,521.5571,520.4646,520.8681,6031.0
2024-06-17 09:50:00,529.56,530.17,529.38,529.59,4931.0,521.1732,521.7736,520.9961,521.2028,4931.0
2024-06-17 10:00:00,529.54,529.96,529.13,529.96,2922.0,521.1536,521.5669,520.75,521.5669,2922.0
2024-06-17 10:10:00,529.85,529.88,529.37,529.87,3952.0,521.4586,521.4882,520.9862,521.4783,3952.0
2024-06-17 10:20:00,529.63,529.63,528.86,529.07,7872.0,521.2421,521.2421,520.4843,520.691,7872.0
2024-06-17 10:30:00,528.94,529.14,528.69,528.77,22554.0,520.5631,520.7599,520.317,520.3957,22554.0
2024-06-17 10:40:00,528.68,528.93,528.62,528.9,32029.0,520.3072,520.5532,520.2481,520.5237,32029.0
2024-06-17 10:50:00,528.9,529.29,528.83,529.22,13125.0,520.5237,520.9075,520.4548,520.8386,13125.0
2024-06-17 11:00:00,529.36,529.66,529.36,529.43,7455.0,520.9764,521.2717,520.9764,521.0453,7455.0
2024-06-17 11:10:00,529.55,530.41,529.55,530.38,5605.0,521.1634,522.0098,521.1634,521.9802,5605.0
2024-06-17 11:20:00,530.35,530.84,530.35,530.82,4274.0,521.9507,522.433,521.9507,522.4133,4274.0
2024-06-17 11:30:00,530.88,530.88,530.08,530.09,5539.0,522.4723,522.4723,521.685,521.6948,5539.0
2024-06-17 11:40:00,530.05,530.19,529.91,530.05,1100.0,521.6555,521.7933,521.5177,521.6555,1100.0
2024-06-17 11:50:00,530.08,530.56,530.08,530.39,1368.0,521.685,522.1574,521.685,521.9901,1368.0
2024-06-17 12:00:00,530.58,530.94,530.57,530.94,600.0,522.1771,522.5314,522.1672,522.5314,600.0
2024-06-17 12:10:00,531.01,531.41,531.01,531.37,1600.0,522.6003,522.9939,522.6003,522.9546,1600.0
2024-06-17 12:20:00,531.51,532.53,531.44,532.52,16499.0,523.0924,524.0962,523.0235,524.0864,16499.0
2024-06-17 12:30:00,532.53,532.66,532.3,532.32,5737.0,524.0962,524.2241,523.8698,523.8895,5737.0
2024-06-17 12:40:00,532.34,532.34,532.09,532.19,2495.0,523.9092,523.9092,523.6632,523.7616,2495.0
2024-06-17 12:50:00,532.36,532.62,532.31,532.48,6204.0,523.9289,524.1848,523.8797,524.047,6204.0
2024-06-17 13:00:00,532.55,532.92,532.55,532.76,2274.0,524.1159,524.48,524.1159,524.3226,2274.0
2024-06-17 13:10:00,532.7,533.23,532.7,533.13,4205.0,524.2635,524.7851,524.2635,524.6867,4205.0
2024-06-17 13:20:00,533.28,533.41,532.85,533.05,3224.0,524.8343,524.9623,524.4111,524.608,3224.0
2024-06-17 13:30:00,533.13,534.09,533.11,534.08,5076.0,524.6867,525.6315,524.667,525.6217,5076.0
2024-06-17 13:40:00,533.98,534.04,533.73,533.84,5448.0,525.5232,525.5823,525.2772,525.3855,5448.0
2024-06-17 13:50:00,533.89,534.45,533.83,534.32,8849.0,525.4347,525.9858,525.3756,525.8579,8849.0
2024-06-17 14:00:00,534.35,535.54,534.34,535.39,12141.0,525.8874,527.0585,525.8775,526.9109,12141.0
2024-06-17 14:10:00,535.52,535.56,534.94,534.94,20984.0,527.0388,527.0782,526.468,526.468,20984.0
2024-06-17 14:20:00,534.76,535.36,534.76,535.17,11165.0,526.2909,526.8814,526.2909,526.6944,11165.0
2024-06-17 14:30:00,535.19,535.32,534.98,534.98,3634.0,526.7141,526.842,526.5074,526.5074,3634.0
2024-06-17 14:40:00,535.05,535.15,534.74,534.97,8040.0,526.5763,526.6747,526.2712,526.4976,8040.0
2024-06-17 14:50:00,534.94,534.94,534.62,534.77,4509.0,526.468,526.468,526.1531,526.3007,4509.0
2024-06-17 15:00:00,534.69,534.89,534.68,534.68,4611.0,526.222,526.4188,526.2121,526.2121,4611.0
2024-06-17 15:10:00,534.79,535.16,534.73,535.03,3560.0,526.3204,526.6845,526.2614,526.5566,3560.0
2024-06-17 15:20:00,535.07,535.29,534.89,535.29,2963.0,526.596,526.8125,526.4188,526.8125,2963.0
2024-06-17 15:30:00,535.24,535.4,535.01,535.04,7483.0,526.7633,526.9207,526.5369,526.5664,7483.0
2024-06-17 15:40:00,535.16,535.51,534.73,534.78,16582.0,526.6845,527.029,526.2614,526.3106,16582.0
2024-06-17 15:50:00,534.75,535.38,534.61,535.32,91661.0,526.281,526.9011,526.1433,526.842,91661.0
2024-06-18 09:30:00,535.07,536.26,534.64,536.26,18693.0,526.596,527.7671,526.1728,527.7671,18693.0
2024-06-18 09:40:00,537.43,537.44,535.48,535.59,5415.0,528.9186,528.9284,526.9995,527.1077,5415.0
2024-06-18 09:50:00,535.72,535.92,534.57,534.76,11381.0,527.2357,527.4325,526.1039,526.2909,11381.0
2024-06-18 10:00:00,534.8,535.07,534.48,534.93,16979.0,526.3302,526.596,526.0153,526.4582,16979.0
2024-06-18 10:10:00,534.98,535.36,534.91,535.36,6406.0,526.5074,526.8814,526.4385,526.8814,6406.0
2024-06-18 10:20:00,535.28,536.05,535.15,535.69,7461.0,526.8026,527.5605,526.6747,527.2062,7461.0
2024-06-18 10:30:00,535.8,536.47,535.75,536.0,3566.0,527.3144,527.9738,527.2652,527.5112,3566.0
2024-06-18 10:40:00,535.97,536.12,535.67,535.91,15055.0,527.4817,527.6293,527.1865,527.4227,15055.0
2024-06-18 10:50:00,535.97,536.01,535.29,535.42,39891.0,527.4817,527.5211,526.8125,526.9404,39891.0
2024-06-18 11:00:00,535.49,535.79,535.28,535.79,21191.0,527.0093,527.3046,526.8026,527.3046,21191.0
2024-06-18 11:10:00,535.73,536.59,535.7,536.59,8359.0,527.2455,528.0919,527.216,528.0919,8359.0
2024-06-18 11:20:00,536.5,536.67,535.92,535.94,11366.0,528.0033,528.1706,527.4325,527.4522,11366.0
2024-06-18 11:30:00,535.88,536.34,535.88,536.29,4909.0,527.3931,527.8459,527.3931,527.7967,4909.0
2024-06-18 11:40:00,536.35,536.56,536.14,536.56,4768.0,527.8557,528.0624,527.649,528.0624,4768.0
2024-06-18 11:50:00,536.65,536.88,536.48,536.87,3041.0,528.1509,528.3773,527.9836,528.3675,3041.0
2024-06-18 12:00:00,536.97,537.44,536.97,537.38,2337.0,528.4659,528.9284,528.4659,528.8694,2337.0
2024-06-18 12:10:00,537.36,537.53,537.29,537.44,3087.0,528.8497,529.017,528.7808,528.9284,3087.0
2024-06-18 12:20:00,537.53,537.72,537.35,537.38,4843.0,529.017,529.204,528.8399,528.8694,4843.0
2024-06-18 12:30:00,537.27,537.44,537.1,537.44,2756.0,528.7611,528.9284,528.5938,528.9284,2756.0
2024-06-18 12:40:00,537.67,537.9,537.45,537.45,3489.0,529.1548,529.3812,528.9383,528.9383,3489.0
2024-06-18 12:50:00,537.41,537.62,537.22,537.32,5780.0,528.8989,529.1056,528.7119,528.8103,5780.0
2024-06-18 13:00:00,537.24,537.33,536.97,537.18,8219.0,528.7316,528.8202,528.4659,528.6726,8219.0
2024-06-18 13:10:00,537.11,537.28,536.82,537.08,4605.0,528.6037,528.771,528.3183,528.5741,4605.0
2024-06-18 13:20:00,536.98,537.28,536.78,537.17,7885.0,528.4757,528.771,528.2789,528.6627,7885.0
2024-06-18 13:30:00,537.06,537.42,536.79,537.3,5463.0,528.5545,528.9088,528.2887,528.7907,5463.0
2024-06-18 13:40:00,537.35,537.52,537.27,537.51,6887.0,528.8399,529.0072,528.7611,528.9973,6887.0
2024-06-18 13:50:00,537.57,537.6,537.3,537.41,5037.0,529.0564,529.0859,528.7907,528.8989,5037.0
2024-06-18 14:00:00,537.34,537.49,536.38,537.47,8870.0,528.83,528.9776,527.8852,528.958,8870.0
2024-06-18 14:10:00,537.38,537.67,537.0,537.0,14860.0,528.8694,529.1548,528.4954,528.4954,14860.0
2024-06-18 14:20:00,536.99,537.41,536.79,537.21,11055.0,528.4856,528.8989,528.2887,528.7021,11055.0
2024-06-18 14:30:00,537.24,537.34,536.92,536.98,5981.0,528.7316,528.83,528.4167,528.4757,5981.0
2024-06-18 14:40:00,537.04,537.44,537.03,537.31,7339.0,528.5348,528.9284,528.5249,528.8005,7339.0
2024-06-18 14:50:00,537.36,537.36,536.91,537.19,8117.0,528.8497,528.8497,528.4068,528.6824,8117.0
2024-06-18 15:00:00,537.13,537.14,536.54,536.54,3501.0,528.6233,528.6332,528.0427,528.0427,3501.0
2024-06-18 15:10:00,536.59,536.61,536.37,536.44,2253.0,528.0919,528.1116,527.8754,527.9443,2253.0
2024-06-18 15:20:00,536.44,536.59,536.27,536.38,11025.0,527.9443,528.0919,527.777,527.8852,11025.0
2024-06-18 15:30:00,536.32,536.58,536.19,536.39,3795.0,527.8262,528.0821,527.6982,527.8951,3795.0
2024-06-18 15:40:00,536.42,536.46,536.18,536.18,5527.0,527.9246,527.964,527.6884,527.6884,5527.0
2024-06-18 15:50:00,536.17,536.91,536.13,536.64,52044.0,527.6786,528.4068,527.6392,528.1411,52044.0
2024-06-20 09:30:00,535.62,536.73,535.17,536.33,34341.0,527.1373,528.2297,526.6944,527.836,34341.0
2024-06-20 09:40:00,536.27,538.17,536.27,537.91,31686.0,527.777,529.6469,527.777,529.391,31686.0
2024-06-20 09:50:00,537.86,538.33,537.18,537.27,42452.0,529.3418,529.8043,528.6726,528.7611,42452.0
2024-06-20 10:00:00,537.3,537.65,537.12,537.12,4726.0,528.7907,529.1351,528.6135,528.6135,4726.0
2024-06-20 10:10:00,537.25,537.92,536.59,537.61,8586.0,528.7414,529.4008,528.0919,529.0957,8586.0
2024-06-20 10:20:00,537.55,538.15,537.55,538.04,2400.0,529.0367,529.6272,529.0367,529.5189,2400.0
2024-06-20 10:30:00,537.92,538.1,537.11,537.11,5288.0,529.4008,529.578,528.6037,528.6037,5288.0
2024-06-20 10:40:00,536.92,536.92,536.36,536.61,4763.0,528.4167,528.4167,527.8655,528.1116,4763.0
2024-06-20 10:50:00,536.68,536.84,536.56,536.77,6610.0,528.1805,528.3379,528.0624,528.269,6610.0
2024-06-20 11:00:00,536.85,537.06,536.56,537.05,7112.0,528.3478,528.5545,528.0624,528.5446,7112.0
2024-06-20 11:10:00,537.01,537.31,536.77,536.77,2574.0,528.5052,528.8005,528.269,528.269,2574.0
2024-06-20 11:20:00,536.54,536.55,535.89,536.1,3402.0,528.0427,528.0525,527.403,527.6097,3402.0
2024-06-20 11:30:00,536.04,536.43,535.91,535.95,5980.0,527.5506,527.9344,527.4227,527.462,5980.0
2024-06-20 11:40:00,535.85,536.03,535.39,535.39,7260.0,527.3636,527.5408,526.9109,526.9109,7260.0
2024-06-20 11:50:00,535.53,535.81,535.29,535.29,4408.0,527.0487,527.3243,526.8125,526.8125,4408.0
2024-06-20 12:00:00,535.24,535.51,535.1,535.42,1900.0,526.7633,527.029,526.6255,526.9404,1900.0
2024-06-20 12:10:00,535.44,535.96,535.44,535.94,1861.0,526.9601,527.4719,526.9601,527.4522,1861.0
2024-06-20 12:20:00,536.0,536.01,535.02,535.08,9530.0,527.5112,527.5211,526.5468,526.6058,9530.0
2024-06-20 12:30:00,534.92,534.92,534.34,534.59,5363.0,526.4483,526.4483,525.8775,526.1236,5363.0
2024-06-20 12:40:00,534.77,535.16,534.77,535.04,2925.0,526.3007,526.6845,526.3007,526.5664,2925.0
2024-06-20 12:50:00,535.24,535.32,535.03,535.13,1925.0,526.7633,526.842,526.5566,526.655,1925.0
2024-06-20 13:00:00,535.05,535.05,534.33,534.47,4260.0,526.5763,526.5763,525.8677,526.0055,4260.0
2024-06-20 13:10:00,534.4,534.95,534.4,534.92,1920.0,525.9366,526.4779,525.9366,526.4483,1920.0
2024-06-20 13:20:00,534.69,534.71,534.25,534.38,2907.0,526.222,526.2417,525.789,525.9169,2907.0
2024-06-20 13:30:00,534.63,534.63,533.8,533.98,6820.0,526.1629,526.1629,525.3461,525.5232,6820.0
2024-06-20 13:40:00,534.08,534.89,534.05,534.82,5364.0,525.6217,526.4188,525.5921,526.3499,5364.0
2024-06-20 13:50:00,534.85,535.46,534.79,535.4,3874.0,526.3795,526.9798,526.3204,526.9207,3874.0
2024-06-20 14:00:00,535.58,535.96,535.46,535.82,8309.0,527.0979,527.4719,526.9798,527.3341,8309.0
2024-06-20 14:10:00,535.69,535.85,535.56,535.85,4437.0,527.2062,527.3636,527.0782,527.3636,4437.0
2024-06-20 14:20:00,535.75,536.34,535.63,536.27,2979.0,527.2652,527.8459,527.1471,527.777,2979.0
2024-06-20 14:30:00,536.24,536.39,535.53,535.53,6375.0,527.7474,527.8951,527.0487,527.0487,6375.0
2024-06-20 14:40:00,535.78,535.78,535.41,535.75,1510.0,527.2947,527.2947,526.9306,527.2652,1510.0
2024-06-20 14:50:00,535.75,536.0,535.5,535.5,3567.0,527.2652,527.5112,527.0192,527.0192,3567.0
2024-06-20 15:00:00,535.5,535.5,534.61,535.08,5564.0,527.0192,527.0192,526.1433,526.6058,5564.0
2024-06-20 15:10:00,535.04,535.17,534.9,534.98,3161.0,526.5664,526.6944,526.4287,526.5074,3161.0
2024-06-20 15:20:00,534.92,535.43,534.42,535.35,14845.0,526.4483,526.9503,525.9563,526.8715,14845.0
2024-06-20 15:30:00,535.35,535.35,534.71,535.01,23891.0,526.8715,526.8715,526.2417,526.5369,23891.0
2024-06-20 15:40:00,535.0,535.22,534.74,534.85,9431.0,526.5271,526.7436,526.2712,526.3795,9431.0
2024-06-20 15:50:00,534.84,535.58,534.65,535.21,94906.0,526.3696,527.0979,526.1826,526.7338,94906.0
2024-06-21 09:30:00,533.3,534.56,532.44,532.81,59800.0,526.8123,528.0569,525.9627,526.3282,59800.0
2024-06-21 09:40:00,532.67,532.67,530.15,532.02,17161.0,526.1899,526.1899,523.7006,525.5478,17161.0
2024-06-21 09:50:00,532.19,532.37,531.55,531.91,5815.0,525.7158,525.8936,525.0836,525.4392,5815.0
2024-06-21 10:00:00,532.19,532.81,532.11,532.78,9728.0,525.7158,526.3282,525.6367,526.2986,9728.0
2024-06-21 10:10:00,532.72,533.11,532.58,533.03,6442.0,526.2393,526.6246,526.101,526.5455,6442.0
2024-06-21 10:20:00,533.29,533.7,533.19,533.55,6180.0,526.8024,527.2074,526.7036,527.0592,6180.0
2024-06-21 10:30:00,533.5,533.5,532.78,532.78,12030.0,527.0098,527.0098,526.2986,526.2986,12030.0
2024-06-21 10:40:00,532.79,534.17,532.79,534.17,10249.0,526.3085,527.6717,526.3085,527.6717,10249.0
2024-06-21 10:50:00,533.96,534.02,533.52,533.58,3579.0,527.4642,527.5235,527.0296,527.0889,3579.0
2024-06-21 11:00:00,533.56,533.88,533.43,533.78,6702.0,527.0691,527.3852,526.9407,527.2864,6702.0
2024-06-21 11:10:00,533.65,533.78,533.3,533.45,5392.0,527.158,527.2864,526.8123,526.9604,5392.0
2024-06-21 11:20:00,533.5,533.57,533.07,533.42,4381.0,527.0098,527.079,526.5851,526.9308,4381.0
2024-06-21 11:30:00,533.16,533.33,532.99,533.06,4357.0,526.674,526.8419,526.506,526.5752,4357.0
2024-06-21 11:40:00,532.97,532.99,532.44,532.99,9019.0,526.4863,526.506,525.9627,526.506,9019.0
2024-06-21 11:50:00,533.03,533.59,533.03,533.59,8038.0,526.5455,527.0987,526.5455,527.0987,8038.0
2024-06-21 12:00:00,533.68,533.75,533.23,533.23,4076.0,527.1876,527.2568,526.7431,526.7431,4076.0
2024-06-21 12:10:00,533.25,533.29,532.93,532.96,15018.0,526.7629,526.8024,526.4468,526.4764,15018.0
2024-06-21 12:20:00,532.91,533.07,532.9,532.91,8025.0,526.427,526.5851,526.4171,526.427,8025.0
2024-06-21 12:30:00,532.94,533.2,532.88,533.2,2464.0,526.4566,526.7135,526.3974,526.7135,2464.0
2024-06-21 12:40:00,533.32,533.34,533.02,533.09,4448.0,526.832,526.8518,526.5357,526.6048,4448.0
2024-06-21 12:50:00,533.05,533.6,532.93,533.41,9365.0,526.5653,527.1086,526.4468,526.9209,9365.0
2024-06-21 13:00:00,533.29,533.73,533.29,533.62,1438.0,526.8024,527.237,526.8024,527.1284,1438.0
2024-06-21 13:10:00,533.45,533.49,533.24,533.24,3480.0,526.9604,527.0,526.753,526.753,3480.0
2024-06-21 13:20:00,533.07,533.26,532.8,532.8,30211.0,526.5851,526.7728,526.3183,526.3183,30211.0
2024-06-21 13:30:00,532.74,532.89,532.65,532.81,3887.0,526.2591,526.4073,526.1702,526.3282,3887.0
2024-06-21 13:40:00,532.78,532.95,532.67,532.8,4025.0,526.2986,526.4665,526.1899,526.3183,4025.0
2024-06-21 13:50:00,532.88,533.21,532.85,532.85,3576.0,526.3974,526.7234,526.3677,526.3677,3576.0
2024-06-21 14:00:00,532.75,532.75,532.47,532.61,2547.0,526.269,526.269,525.9924,526.1307,2547.0
2024-06-21 14:10:00,532.81,533.12,532.7,533.0,2915.0,526.3282,526.6345,526.2196,526.5159,2915.0
2024-06-21 14:20:00,533.07,533.19,532.78,533.16,2900.0,526.5851,526.7036,526.2986,526.674,2900.0
2024-06-21 14:30:00,533.09,533.13,532.39,532.39,5140.0,526.6048,526.6443,525.9133,525.9133,5140.0
2024-06-21 14:40:00,532.41,532.65,532.18,532.42,9735.0,525.9331,526.1702,525.7059,525.943,9735.0
2024-06-21 14:50:00,532.39,532.74,532.28,532.74,5811.0,525.9133,526.2591,525.8047,526.2591,5811.0
2024-06-21 15:00:00,532.86,533.46,532.84,533.14,4300.0,526.3776,526.9703,526.3579,526.6542,4300.0
2024-06-21 15:10:00,533.11,533.4,533.11,533.3,4096.0,526.6246,526.911,526.6246,526.8123,4096.0
2024-06-21 15:20:00,533.44,533.44,533.22,533.31,5445.0,526.9506,526.9506,526.7332,526.8221,5445.0
2024-06-21 15:30:00,533.27,533.78,533.23,533.72,5963.0,526.7826,527.2864,526.7431,527.2272,5963.0
2024-06-21 15:40:00,533.67,533.8,533.57,533.7,11126.0,527.1778,527.3062,527.079,527.2074,11126.0
2024-06-21 15:50:00,533.74,535.34,533.73,534.99,193323.0,527.2469,528.8274,527.237,528.4817,193323.0
2024-06-24 09:30:00,536.39,537.06,535.16,536.9,33722.0,529.8647,530.5265,528.6496,530.3685,33722.0
2024-06-24 09:40:00,536.98,537.58,535.61,537.48,21960.0,530.4475,531.0402,529.0942,530.9414,21960.0
2024-06-24 09:50:00,537.69,539.71,537.67,539.32,15148.0,531.1489,533.1443,531.1291,532.759,15148.0
2024-06-24 10:00:00,539.28,540.08,538.82,540.02,6416.0,532.7195,533.5098,532.2651,533.4505,6416.0
2024-06-24 10:10:00,539.84,540.41,539.45,539.81,29641.0,533.2727,533.8358,532.8874,533.2431,29641.0
2024-06-24 10:20:00,539.92,540.43,538.88,539.01,14153.0,533.3517,533.8555,532.3244,532.4528,14153.0
2024-06-24 10:30:00,539.1,540.65,539.1,540.62,19442.0,532.5417,534.0728,532.5417,534.0432,19442.0
2024-06-24 10:40:00,540.56,540.98,540.18,540.74,11844.0,533.9839,534.3988,533.6086,534.1618,11844.0
2024-06-24 10:50:00,540.62,541.32,540.22,541.32,24208.0,534.0432,534.7347,533.6481,534.7347,24208.0
2024-06-24 11:00:00,541.28,541.33,540.85,540.85,4365.0,534.6952,534.7446,534.2704,534.2704,4365.0
2024-06-24 11:10:00,540.94,541.39,540.84,541.14,4309.0,534.3593,534.8038,534.2605,534.5569,4309.0
2024-06-24 11:20:00,541.29,541.72,540.94,541.63,20771.0,534.7051,535.1298,534.3593,535.0409,20771.0
2024-06-24 11:30:00,541.57,541.7,540.94,540.94,5150.0,534.9817,535.1101,534.3593,534.3593,5150.0
2024-06-24 11:40:00,540.96,540.96,540.19,540.19,1564.0,534.3791,534.3791,533.6184,533.6184,1564.0
2024-06-24 11:50:00,540.23,540.56,540.17,540.56,5109.0,533.658,533.9839,533.5987,533.9839,5109.0
2024-06-24 12:00:00,540.46,540.7,540.36,540.54,7739.0,533.8852,534.1222,533.7864,533.9642,7739.0
2024-06-24 12:10:00,540.52,540.89,540.49,540.87,3611.0,533.9444,534.3099,533.9148,534.2902,3611.0
2024-06-24 12:20:00,540.78,540.9,540.76,540.86,1040.0,534.2013,534.3198,534.1815,534.2803,1040.0
2024-06-24 12:30:00,540.86,540.93,540.6,540.6,1000.0,534.2803,534.3494,534.0235,534.0235,1000.0
2024-06-24 12:40:00,540.45,540.63,540.34,540.49,2662.0,533.8753,534.0531,533.7666,533.9148,2662.0
2024-06-24 12:50:00,540.39,540.51,539.87,540.07,7950.0,533.816,533.9346,533.3023,533.4999,7950.0
2024-06-24 13:00:00,540.24,540.44,539.51,539.72,13597.0,533.6678,533.8654,532.9467,533.1542,13597.0
2024-06-24 13:10:00,539.69,539.88,539.5,539.76,8887.0,533.1245,533.3122,532.9368,533.1937,8887.0
2024-06-24 13:20:00,539.69,539.89,539.61,539.71,2781.0,533.1245,533.3221,533.0455,533.1443,2781.0
2024-06-24 13:30:00,539.68,539.9,539.14,539.9,8532.0,533.1146,533.332,532.5812,533.332,8532.0
2024-06-24 13:40:00,539.85,539.85,539.36,539.44,2844.0,533.2826,533.2826,532.7985,532.8776,2844.0
2024-06-24 13:50:00,539.45,539.79,539.29,539.48,3623.0,532.8874,533.2233,532.7294,532.9171,3623.0
2024-06-24 14:00:00,539.45,539.7,539.4,539.56,4415.0,532.8874,533.1344,532.8381,532.9961,4415.0
2024-06-24 14:10:00,539.64,539.8,539.52,539.76,7212.0,533.0751,533.2332,532.9566,533.1937,7212.0
2024-06-24 14:20:00,539.76,540.08,539.68,540.08,9984.0,533.1937,533.5098,533.1146,533.5098,9984.0
2024-06-24 14:30:00,540.06,540.43,539.98,540.43,7121.0,533.49,533.8555,533.411,533.8555,7121.0
2024-06-24 14:40:00,540.45,540.83,540.39,540.75,9214.0,533.8753,534.2507,533.816,534.1716,9214.0
2024-06-24 14:50:00,540.81,541.08,540.54,540.63,5538.0,534.2309,534.4976,533.9642,534.0531,5538.0
2024-06-24 15:00:00,540.58,540.96,540.46,540.64,10709.0,534.0037,534.3791,533.8852,534.063,10709.0
2024-06-24 15:10:00,540.7,540.75,540.31,540.37,5382.0,534.1222,534.1716,533.737,533.7963,5382.0
2024-06-24 15:20:00,540.31,540.31,540.11,540.15,7951.0,533.737,533.737,533.5394,533.5789,7951.0
2024-06-24 15:30:00,540.19,540.23,539.77,539.86,6750.0,533.6184,533.658,533.2036,533.2925,6750.0
2024-06-24 15:40:00,539.89,539.93,539.23,539.36,15756.0,533.3221,533.3616,532.6701,532.7985,15756.0
2024-06-24 15:50:00,539.37,539.68,538.23,538.25,89643.0,532.8084,533.1146,531.6823,531.702,89643.0
2024-06-25 09:30:00,538.07,538.07,534.3,536.06,33348.0,531.5242,531.5242,527.8001,529.5387,33348.0
2024-06-25 09:40:00,535.95,536.31,534.76,535.38,30296.0,529.43,529.7856,528.2545,528.867,30296.0
2024-06-25 09:50:00,535.37,535.89,534.17,534.37,61310.0,528.8571,529.3708,527.6717,527.8692,61310.0
2024-06-25 10:00:00,534.16,535.0,533.86,534.67,33002.0,527.6618,528.4916,527.3655,528.1656,33002.0
2024-06-25 10:10:00,534.5,535.14,534.5,534.6,10390.0,527.9977,528.6299,527.9977,528.0964,10390.0
2024-06-25 10:20:00,534.77,535.21,534.22,534.23,12340.0,528.2644,528.699,527.7211,527.7309,12340.0
2024-06-25 10:30:00,534.35,534.63,533.83,533.83,5352.0,527.8495,528.1261,527.3358,527.3358,5352.0
2024-06-25 10:40:00,534.17,534.28,533.27,533.53,20423.0,527.6717,527.7803,526.7826,527.0395,20423.0
2024-06-25 10:50:00,533.31,533.72,533.24,533.53,11142.0,526.8221,527.2272,526.753,527.0395,11142.0
2024-06-25 11:00:00,533.6,533.6,532.69,532.97,11685.0,527.1086,527.1086,526.2097,526.4863,11685.0
2024-06-25 11:10:00,533.0,533.37,532.81,532.88,9150.0,526.5159,526.8814,526.3282,526.3974,9150.0
2024-06-25 11:20:00,532.91,533.13,532.62,532.64,3458.0,526.427,526.6443,526.1405,526.1603,3458.0
2024-06-25 11:30:00,532.57,532.93,532.5,532.53,16695.0,526.0911,526.4468,526.022,526.0516,16695.0
2024-06-25 11:40:00,532.51,532.86,532.51,532.75,2710.0,526.0319,526.3776,526.0319,526.269,2710.0
2024-06-25 11:50:00,532.71,532.72,532.3,532.3,6281.0,526.2294,526.2393,525.8244,525.8244,6281.0
2024-06-25 12:00:00,532.18,532.32,531.96,532.25,3169.0,525.7059,525.8442,525.4886,525.775,3169.0
2024-06-25 12:10:00,532.19,532.3,531.83,531.84,11143.0,525.7158,525.8244,525.3601,525.37,11143.0
2024-06-25 12:20:00,531.78,532.26,531.78,532.11,3439.0,525.3108,525.7849,525.3108,525.6367,3439.0
2024-06-25 12:30:00,532.07,532.07,531.38,531.79,11373.0,525.5972,525.5972,524.9156,525.3206,11373.0
2024-06-25 12:40:00,531.8,531.82,531.28,531.65,7011.0,525.3305,525.3503,524.8168,525.1823,7011.0
2024-06-25 12:50:00,531.49,531.73,531.49,531.73,1153.0,525.0243,525.2614,525.0243,525.2614,1153.0
2024-06-25 13:00:00,531.6,532.1,531.53,532.01,4126.0,525.1329,525.6269,525.0638,525.538,4126.0
2024-06-25 13:10:00,532.05,532.33,532.04,532.07,4024.0,525.5775,525.8541,525.5676,525.5972,4024.0
2024-06-25 13:20:00,531.96,532.57,531.96,532.57,2319.0,525.4886,526.0911,525.4886,526.0911,2319.0
2024-06-25 13:30:00,532.64,532.72,532.52,532.61,6716.0,526.1603,526.2393,526.0418,526.1307,6716.0
2024-06-25 13:40:00,532.8,533.09,532.8,532.99,6576.0,526.3183,526.6048,526.3183,526.506,6576.0
2024-06-25 13:50:00,533.01,533.12,532.85,532.88,4138.0,526.5258,526.6345,526.3677,526.3974,4138.0
2024-06-25 14:00:00,532.79,532.91,532.72,532.91,10534.0,526.3085,526.427,526.2393,526.427,10534.0
2024-06-25 14:10:00,532.9,533.34,532.9,533.22,12205.0,526.4171,526.8518,526.4171,526.7332,12205.0
2024-06-25 14:20:00,533.16,533.68,533.05,533.63,9359.0,526.674,527.1876,526.5653,527.1382,9359.0
2024-06-25 14:30:00,533.62,533.62,533.13,533.18,3865.0,527.1284,527.1284,526.6443,526.6937,3865.0
2024-06-25 14:40:00,533.17,533.24,532.66,532.81,5468.0,526.6838,526.753,526.18,526.3282,5468.0
2024-06-25 14:50:00,532.82,532.95,532.67,532.95,3000.0,526.3381,526.4665,526.1899,526.4665,3000.0
2024-06-25 15:00:00,532.82,533.0,532.75,532.93,5357.0,526.3381,526.5159,526.269,526.4468,5357.0
2024-06-25 15:10:00,532.89,533.42,532.89,533.14,7351.0,526.4073,526.9308,526.4073,526.6542,7351.0
2024-06-25 15:20:00,533.2,533.68,533.13,533.57,6851.0,526.7135,527.1876,526.6443,527.079,6851.0
2024-06-25 15:30:00,533.54,533.55,533.21,533.44,6605.0,527.0493,527.0592,526.7234,526.9506,6605.0
2024-06-25 15:40:00,533.38,533.52,533.23,533.5,7495.0,526.8913,527.0296,526.7431,527.0098,7495.0
2024-06-25 15:50:00,533.36,533.66,532.97,533.19,76102.0,526.8715,527.1679,526.4863,526.7036,76102.0
2024-06-26 09:30:00,531.0,531.0,529.47,530.65,24751.0,524.5402,524.5402,523.0289,524.1945,24751.0
2024-06-26 09:40:00,530.74,531.03,530.15,530.5,11392.0,524.2834,524.5699,523.7006,524.0463,11392.0
2024-06-26 09:50:00,530.51,531.06,530.51,530.77,8365.0,524.0562,524.5995,524.0562,524.313,8365.0
2024-06-26 10:00:00,530.57,530.77,530.13,530.54,11395.0,524.1155,524.313,523.6808,524.0858,11395.0
2024-06-26 10:10:00,530.73,531.57,530.65,531.03,13183.0,524.2735,525.1033,524.1945,524.5699,13183.0
2024-06-26 10:20:00,531.1,531.1,530.62,530.62,22994.0,524.639,524.639,524.1649,524.1649,22994.0
2024-06-26 10:30:00,530.56,530.65,529.87,530.05,8812.0,524.1056,524.1945,523.424,523.6018,8812.0
2024-06-26 10:40:00,530.11,530.47,529.81,530.16,4015.0,523.6611,524.0167,523.3647,523.7105,4015.0
2024-06-26 10:50:00,530.16,531.32,530.14,531.09,4636.0,523.7105,524.8564,523.6907,524.6291,4636.0
2024-06-26 11:00:00,531.24,531.3,530.5,530.5,13623.0,524.7773,524.8366,524.0463,524.0463,13623.0
2024-06-26 11:10:00,530.47,530.87,529.87,530.87,12379.0,524.0167,524.4118,523.424,524.4118,12379.0
2024-06-26 11:20:00,530.98,531.07,530.71,530.79,5500.0,524.5205,524.6094,524.2538,524.3328,5500.0
2024-06-26 11:30:00,530.71,531.01,530.63,530.79,5002.0,524.2538,524.5501,524.1747,524.3328,5002.0
2024-06-26 11:40:00,530.8,531.84,530.77,531.84,4150.0,524.3427,525.37,524.313,525.37,4150.0
2024-06-26 11:50:00,531.87,532.65,531.87,532.0,9529.0,525.3997,526.1702,525.3997,525.5281,9529.0
2024-06-26 12:00:00,531.84,531.99,531.68,531.75,5352.0,525.37,525.5182,525.212,525.2811,5352.0
2024-06-26 12:10:00,531.73,531.73,531.2,531.55,17200.0,525.2614,525.2614,524.7378,525.0836,17200.0
2024-06-26 12:20:00,531.62,531.63,531.27,531.48,4752.0,525.1527,525.1626,524.807,525.0144,4752.0
2024-06-26 12:30:00,531.41,531.44,531.17,531.2,2205.0,524.9453,524.9749,524.7082,524.7378,2205.0
2024-06-26 12:40:00,531.18,531.34,531.01,531.01,2352.0,524.7181,524.8761,524.5501,524.5501,2352.0
2024-06-26 12:50:00,531.2,531.36,531.19,531.32,1322.0,524.7378,524.8959,524.7279,524.8564,1322.0
2024-06-26 13:00:00,531.08,531.28,530.79,531.07,4984.0,524.6193,524.8168,524.3328,524.6094,4984.0
2024-06-26 13:10:00,531.23,531.28,530.97,530.97,1753.0,524.7674,524.8168,524.5106,524.5106,1753.0
2024-06-26 13:20:00,530.76,530.98,530.64,530.76,3964.0,524.3032,524.5205,524.1846,524.3032,3964.0
2024-06-26 13:30:00,530.78,530.78,530.51,530.51,3997.0,524.3229,524.3229,524.0562,524.0562,3997.0
2024-06-26 13:40:00,530.41,530.49,530.27,530.32,4992.0,523.9574,524.0364,523.8191,523.8685,4992.0
2024-06-26 13:50:00,530.26,530.42,530.13,530.42,10478.0,523.8092,523.9673,523.6808,523.9673,10478.0
2024-06-26 14:00:00,530.36,530.36,530.13,530.25,6966.0,523.908,523.908,523.6808,523.7994,6966.0
2024-06-26 14:10:00,530.23,530.23,530.11,530.21,3128.0,523.7796,523.7796,523.6611,523.7599,3128.0
2024-06-26 14:20:00,530.17,530.47,530.17,530.2,22611.0,523.7203,524.0167,523.7203,523.75,22611.0
2024-06-26 14:30:00,530.2,530.26,529.92,530.03,10218.0,523.75,523.8092,523.4734,523.582,10218.0
2024-06-26 14:40:00,530.13,530.85,530.11,530.76,4773.0,523.6808,524.3921,523.6611,524.3032,4773.0
2024-06-26 14:50:00,530.85,530.85,530.47,530.48,6369.0,524.3921,524.3921,524.0167,524.0266,6369.0
2024-06-26 15:00:00,530.45,530.47,530.05,530.38,10397.0,523.9969,524.0167,523.6018,523.9278,10397.0
2024-06-26 15:10:00,530.35,530.35,530.12,530.17,4290.0,523.8982,523.8982,523.6709,523.7203,4290.0
2024-06-26 15:20:00,530.12,530.38,530.12,530.23,7518.0,523.6709,523.9278,523.6709,523.7796,7518.0
2024-06-26 15:30:00,530.15,530.36,530.12,530.19,7511.0,523.7006,523.908,523.6709,523.7401,7511.0
2024-06-26 15:40:00,530.18,530.31,530.15,530.29,9813.0,523.7302,523.8586,523.7006,523.8389,9813.0
2024-06-26 15:50:00,530.3,531.83,530.3,531.58,100796.0,523.8488,525.3601,523.8488,525.1132,100796.0
2024-06-27 09:30:00,532.17,532.17,530.57,531.16,27206.0,525.696,525.696,524.1155,524.6983,27206.0
2024-06-27 09:40:00,531.3,533.0,531.2,532.17,45047.0,524.8366,526.5159,524.7378,525.696,45047.0
2024-06-27 09:50:00,532.01,532.07,530.54,531.88,26077.0,525.538,525.5972,524.0858,525.4095,26077.0
2024-06-27 10:00:00,531.96,532.75,531.61,532.19,24387.0,525.4886,526.269,525.1428,525.7158,24387.0
2024-06-27 10:10:00,531.98,532.73,531.92,532.05,7083.0,525.5083,526.2492,525.4491,525.5775,7083.0
2024-06-27 10:20:00,532.0,532.37,531.82,532.17,7807.0,525.5281,525.8936,525.3503,525.696,7807.0
2024-06-27 10:30:00,532.29,532.93,531.98,532.93,16232.0,525.8146,526.4468,525.5083,526.4468,16232.0
2024-06-27 10:40:00,532.86,532.86,532.44,532.59,5796.0,526.3776,526.3776,525.9627,526.1109,5796.0
2024-06-27 10:50:00,532.49,532.49,531.88,532.25,4041.0,526.0121,526.0121,525.4095,525.775,4041.0
2024-06-27 11:00:00,532.23,532.23,531.33,531.33,6506.0,525.7553,525.7553,524.8662,524.8662,6506.0
2024-06-27 11:10:00,531.33,531.6,531.3,531.53,13514.0,524.8662,525.1329,524.8366,525.0638,13514.0
2024-06-27 11:20:00,531.57,531.66,530.94,531.25,11015.0,525.1033,525.1922,524.481,524.7872,11015.0
2024-06-27 11:30:00,531.19,531.37,530.8,531.34,10855.0,524.7279,524.9057,524.3427,524.8761,10855.0
2024-06-27 11:40:00,531.31,531.62,531.21,531.62,9386.0,524.8465,525.1527,524.7477,525.1527,9386.0
2024-06-27 11:50:00,531.54,531.95,531.51,531.84,7946.0,525.0737,525.4787,525.044,525.37,7946.0
2024-06-27 12:00:00,531.73,531.75,531.56,531.69,4588.0,525.2614,525.2811,525.0934,525.2218,4588.0
2024-06-27 12:10:00,531.72,531.89,531.63,531.76,5260.0,525.2515,525.4194,525.1626,525.291,5260.0
2024-06-27 12:20:00,531.79,531.84,531.54,531.55,3940.0,525.3206,525.37,525.0737,525.0836,3940.0
2024-06-27 12:30:00,531.36,531.36,531.04,531.08,5229.0,524.8959,524.8959,524.5798,524.6193,5229.0
2024-06-27 12:40:00,531.08,531.59,531.06,531.48,2484.0,524.6193,525.1231,524.5995,525.0144,2484.0
2024-06-27 12:50:00,531.63,532.06,531.63,531.77,4883.0,525.1626,525.5873,525.1626,525.3009,4883.0
2024-06-27 13:00:00,532.08,532.42,532.05,532.35,3171.0,525.6071,525.943,525.5775,525.8738,3171.0
2024-06-27 13:10:00,532.12,532.12,531.76,531.76,1690.0,525.6466,525.6466,525.291,525.291,1690.0
2024-06-27 13:20:00,531.73,532.04,531.73,531.93,4278.0,525.2614,525.5676,525.2614,525.4589,4278.0
2024-06-27 13:30:00,531.9,531.91,531.4,531.63,3477.0,525.4293,525.4392,524.9354,525.1626,3477.0
2024-06-27 13:40:00,531.84,531.99,531.77,531.91,2648.0,525.37,525.5182,525.3009,525.4392,2648.0
2024-06-27 13:50:00,531.95,532.16,531.87,531.87,3105.0,525.4787,525.6861,525.3997,525.3997,3105.0
2024-06-27 14:00:00,531.73,531.73,530.98,531.34,6852.0,525.2614,525.2614,524.5205,524.8761,6852.0
2024-06-27 14:10:00,531.37,531.51,530.93,531.16,7916.0,524.9057,525.044,524.4711,524.6983,7916.0
2024-06-27 14:20:00,531.2,531.24,531.02,531.24,2112.0,524.7378,524.7773,524.56,524.7773,2112.0
2024-06-27 14:30:00,531.17,531.36,531.09,531.2,2866.0,524.7082,524.8959,524.6291,524.7378,2866.0
2024-06-27 14:40:00,531.29,531.61,531.15,531.57,2749.0,524.8267,525.1428,524.6884,525.1033,2749.0
2024-06-27 14:50:00,531.7,531.96,531.7,531.78,5401.0,525.2317,525.4886,525.2317,525.3108,5401.0
2024-06-27 15:00:00,531.85,531.96,531.56,531.61,6068.0,525.3799,525.4886,525.0934,525.1428,6068.0
2024-06-27 15:10:00,531.66,532.0,531.66,531.94,13092.0,525.1922,525.5281,525.1922,525.4688,13092.0
2024-06-27 15:20:00,532.08,532.52,532.07,532.52,6304.0,525.6071,526.0418,525.5972,526.0418,6304.0
2024-06-27 15:30:00,532.58,532.82,532.38,532.8,8863.0,526.101,526.3381,525.9035,526.3183,8863.0
2024-06-27 15:40:00,532.76,532.88,532.51,532.59,4234.0,526.2788,526.3974,526.0319,526.1109,4234.0
2024-06-27 15:50:00,532.78,533.72,532.78,533.68,134943.0,526.2986,527.2272,526.2986,527.1876,134943.0
2024-06-28 09:30:00,536.24,538.83,535.33,538.03,28217.0,529.7165,532.275,528.8176,531.4847,28217.0
2024-06-28 09:40:00,538.33,538.65,535.89,536.23,16335.0,531.7811,532.0972,529.3708,529.7066,16335.0
2024-06-28 09:50:00,536.29,536.79,535.37,535.49,19273.0,529.7659,530.2598,528.8571,528.9756,19273.0
2024-06-28 10:00:00,535.54,537.19,535.5,537.07,17143.0,529.025,530.6549,528.9855,530.5364,17143.0
2024-06-28 10:10:00,537.12,537.39,536.55,536.57,19150.0,530.5858,530.8525,530.0227,530.0425,19150.0
2024-06-28 10:20:00,536.52,537.86,536.42,537.13,8923.0,529.9931,531.3168,529.8943,530.5957,8923.0
2024-06-28 10:30:00,537.23,538.21,537.22,538.12,13170.0,530.6945,531.6625,530.6846,531.5736,13170.0
2024-06-28 10:40:00,537.88,538.2,537.45,538.2,4968.0,531.3365,531.6527,530.9118,531.6527,4968.0
2024-06-28 10:50:00,538.06,538.13,537.2,537.28,5772.0,531.5144,531.5835,530.6648,530.7438,5772.0
2024-06-28 11:00:00,536.98,537.01,535.94,535.94,18633.0,530.4475,530.4771,529.4201,529.4201,18633.0
2024-06-28 11:10:00,536.05,536.43,535.9,536.22,12890.0,529.5288,529.9042,529.3806,529.6967,12890.0
2024-06-28 11:20:00,536.35,536.65,536.19,536.23,5022.0,529.8252,530.1215,529.6671,529.7066,5022.0
2024-06-28 11:30:00,536.14,536.41,535.84,536.41,12055.0,529.6177,529.8844,529.3214,529.8844,12055.0
2024-06-28 11:40:00,536.49,536.55,535.9,535.9,7342.0,529.9635,530.0227,529.3806,529.3806,7342.0
2024-06-28 11:50:00,536.01,536.7,536.01,536.7,1961.0,529.4893,530.1709,529.4893,530.1709,1961.0
2024-06-28 12:00:00,536.81,536.97,536.06,536.12,3688.0,530.2796,530.4376,529.5387,529.598,3688.0
2024-06-28 12:10:00,536.0,536.03,535.46,535.77,12740.0,529.4794,529.5091,528.946,529.2522,12740.0
2024-06-28 12:20:00,535.71,536.52,535.55,536.47,8247.0,529.1929,529.9931,529.0349,529.9437,8247.0
2024-06-28 12:30:00,536.43,536.57,535.26,535.28,12507.0,529.9042,530.0425,528.7484,528.7682,12507.0
2024-06-28 12:40:00,535.11,535.43,534.88,535.35,17789.0,528.6002,528.9164,528.373,528.8373,17789.0
2024-06-28 12:50:00,535.12,535.31,535.1,535.14,3399.0,528.6101,528.7978,528.5904,528.6299,3399.0
2024-06-28 13:00:00,534.89,535.59,534.89,535.56,9485.0,528.3829,529.0744,528.3829,529.0448,9485.0
2024-06-28 13:10:00,535.57,535.77,535.44,535.75,2935.0,529.0546,529.2522,528.9262,529.2325,2935.0
2024-06-28 13:20:00,535.67,535.74,534.86,534.87,5402.0,529.1534,529.2226,528.3533,528.3632,5402.0
2024-06-28 13:30:00,534.76,534.82,534.21,534.54,20666.0,528.2545,528.3138,527.7112,528.0372,20666.0
2024-06-28 13:40:00,534.34,534.38,534.11,534.14,3265.0,527.8396,527.8791,527.6124,527.642,3265.0
2024-06-28 13:50:00,534.05,534.37,534.05,534.13,971.0,527.5531,527.8692,527.5531,527.6322,971.0
2024-06-28 14:00:00,534.23,534.46,534.08,534.39,8737.0,527.7309,527.9582,527.5828,527.889,8737.0
2024-06-28 14:10:00,534.41,534.62,534.33,534.61,2192.0,527.9088,528.1162,527.8297,528.1063,2192.0
2024-06-28 14:20:00,534.58,534.58,533.76,533.95,10099.0,528.0767,528.0767,527.2667,527.4544,10099.0
2024-06-28 14:30:00,533.9,533.9,533.79,533.85,3740.0,527.405,527.405,527.2963,527.3556,3740.0
2024-06-28 14:40:00,533.95,534.08,533.56,533.64,8876.0,527.4544,527.5828,527.0691,527.1481,8876.0
2024-06-28 14:50:00,533.62,533.75,533.43,533.55,6903.0,527.1284,527.2568,526.9407,527.0592,6903.0
2024-06-28 15:00:00,533.48,533.5,533.06,533.38,16570.0,526.9901,527.0098,526.5752,526.8913,16570.0
2024-06-28 15:10:00,533.17,533.23,532.8,533.02,12636.0,526.6838,526.7431,526.3183,526.5357,12636.0
2024-06-28 15:20:00,533.08,533.15,532.91,533.0,6792.0,526.5949,526.6641,526.427,526.5159,6792.0
2024-06-28 15:30:00,533.09,533.21,531.73,533.21,26943.0,526.6048,526.7234,525.2614,526.7234,26943.0
2024-06-28 15:40:00,533.25,533.82,533.18,533.82,20977.0,526.7629,527.3259,526.6937,527.3259,20977.0
2024-06-28 15:50:00,533.74,535.06,533.44,534.94,142148.0,527.2469,528.5509,526.9506,528.4323,142148.0
2024-07-01 09:30:00,536.4,537.33,535.88,536.33,79124.0,529.8746,530.7932,529.3609,529.8054,79124.0
2024-07-01 09:40:00,536.33,536.44,534.16,534.84,79177.0,529.8054,529.9141,527.6618,528.3335,79177.0
2024-07-01 09:50:00,534.93,535.58,534.51,535.52,123655.0,528.4224,529.0645,528.0075,529.0053,123655.0
2024-07-01 10:00:00,535.58,536.54,533.45,533.46,78643.0,529.0645,530.0128,526.9604,526.9703,78643.0
2024-07-01 10:10:00,533.43,533.44,531.11,531.48,40345.0,526.9407,526.9506,524.6489,525.0144,40345.0
2024-07-01 10:20:00,531.52,531.74,530.66,531.33,29564.0,525.0539,525.2712,524.2044,524.8662,29564.0
2024-07-01 10:30:00,531.51,531.54,530.16,530.16,12488.0,525.044,525.0737,523.7105,523.7105,12488.0
2024-07-01 10:40:00,530.29,530.73,529.43,529.45,41607.0,523.8389,524.2735,522.9893,523.0091,41607.0
2024-07-01 10:50:00,529.41,530.75,529.39,530.43,50767.0,522.9696,524.2933,522.9498,523.9772,50767.0
2024-07-01 11:00:00,530.4,531.18,530.09,530.88,31115.0,523.9475,524.7181,523.6413,524.4217,31115.0
2024-07-01 11:10:00,530.89,530.91,529.74,529.74,20509.0,524.4316,524.4513,523.2956,523.2956,20509.0
2024-07-01 11:20:00,529.76,529.99,529.49,529.72,15156.0,523.3153,523.5425,523.0486,523.2758,15156.0
2024-07-01 11:30:00,529.81,530.07,529.23,529.43,25527.0,523.3647,523.6216,522.7918,522.9893,25527.0
2024-07-01 11:40:00,529.4,529.68,529.36,529.66,11674.0,522.9597,523.2363,522.9202,523.2165,11674.0
2024-07-01 11:50:00,529.85,530.08,529.48,529.96,12172.0,523.4042,523.6314,523.0387,523.5129,12172.0
2024-07-01 12:00:00,529.99,530.28,529.47,530.28,28289.0,523.5425,523.829,523.0289,523.829,28289.0
2024-07-01 12:10:00,530.33,530.38,530.02,530.33,7307.0,523.8784,523.9278,523.5722,523.8784,7307.0
2024-07-01 12:20:00,530.38,530.47,530.16,530.31,6626.0,523.9278,524.0167,523.7105,523.8586,6626.0
2024-07-01 12:30:00,530.29,530.29,529.66,529.83,8442.0,523.8389,523.8389,523.2165,523.3845,8442.0
2024-07-01 12:40:00,529.84,530.34,529.66,529.69,16957.0,523.3944,523.8883,523.2165,523.2462,16957.0
2024-07-01 12:50:00,529.73,529.81,529.47,529.68,15683.0,523.2857,523.3647,523.0289,523.2363,15683.0
2024-07-01 13:00:00,529.68,530.05,529.68,530.02,2373.0,523.2363,523.6018,523.2363,523.5722,2373.0
2024-07-01 13:10:00,530.12,530.2,529.96,530.19,13844.0,523.6709,523.75,523.5129,523.7401,13844.0
2024-07-01 13:20:00,530.14,530.48,530.05,530.37,6802.0,523.6907,524.0266,523.6018,523.9179,6802.0
2024-07-01 13:30:00,530.29,530.29,530.09,530.24,5806.0,523.8389,523.8389,523.6413,523.7895,5806.0
2024-07-01 13:40:00,530.08,530.26,530.02,530.14,10975.0,523.6314,523.8092,523.5722,523.6907,10975.0
2024-07-01 13:50:00,530.11,530.39,530.04,530.08,4062.0,523.6611,523.9377,523.5919,523.6314,4062.0
2024-07-01 14:00:00,529.99,530.44,529.95,530.4,5730.0,523.5425,523.9871,523.503,523.9475,5730.0
2024-07-01 14:10:00,530.45,530.71,530.2,530.67,16711.0,523.9969,524.2538,523.75,524.2143,16711.0
2024-07-01 14:20:00,530.84,530.86,529.74,530.12,10431.0,524.3822,524.4019,523.2956,523.6709,10431.0
2024-07-01 14:30:00,530.06,530.28,529.93,530.15,12524.0,523.6117,523.829,523.4833,523.7006,12524.0
2024-07-01 14:40:00,530.23,530.32,529.87,530.0,63932.0,523.7796,523.8685,523.424,523.5524,63932.0
2024-07-01 14:50:00,530.07,530.19,530.0,530.12,27863.0,523.6216,523.7401,523.5524,523.6709,27863.0
2024-07-01 15:00:00,530.15,530.18,529.82,530.11,7412.0,523.7006,523.7302,523.3746,523.6611,7412.0
2024-07-01 15:10:00,530.1,530.12,529.64,529.75,8274.0,523.6512,523.6709,523.1968,523.3055,8274.0
2024-07-01 15:20:00,529.77,529.83,529.1,529.52,50995.0,523.3252,523.3845,522.6634,523.0782,50995.0
2024-07-01 15:30:00,529.46,529.93,529.44,529.73,72044.0,523.019,523.4833,522.9992,523.2857,72044.0
2024-07-01 15:40:00,529.69,529.75,529.47,529.52,36663.0,523.2462,523.3055,523.0289,523.0782,36663.0
2024-07-01 15:50:00,529.55,530.17,529.47,529.78,163409.0,523.1079,523.7203,523.0289,523.3351,163409.0
2024-07-02 09:30:00,529.92,530.96,528.97,530.96,78966.0,523.4734,524.5007,522.5349,524.5007,78966.0
2024-07-02 09:40:00,531.0,531.29,529.74,530.71,45993.0,524.5402,524.8267,523.2956,524.2538,45993.0
2024-07-02 09:50:00,530.62,530.79,530.23,530.35,14564.0,524.1649,524.3328,523.7796,523.8982,14564.0
2024-07-02 10:00:00,530.69,531.17,529.69,530.49,19701.0,524.234,524.7082,523.2462,524.0364,19701.0
2024-07-02 10:10:00,530.38,530.46,529.56,530.31,23597.0,523.9278,524.0068,523.1178,523.8586,23597.0
2024-07-02 10:20:00,530.38,530.65,530.25,530.56,4706.0,523.9278,524.1945,523.7994,524.1056,4706.0
2024-07-02 10:30:00,530.37,531.17,530.16,530.74,7449.0,523.9179,524.7082,523.7105,524.2834,7449.0
2024-07-02 10:40:00,530.76,530.79,529.76,530.12,11559.0,524.3032,524.3328,523.3153,523.6709,11559.0
2024-07-02 10:50:00,530.04,530.46,529.54,530.35,12950.0,523.5919,524.0068,523.098,523.8982,12950.0
2024-07-02 11:00:00,530.4,530.51,529.79,529.86,6460.0,523.9475,524.0562,523.345,523.4141,6460.0
2024-07-02 11:10:00,529.82,530.51,529.82,530.51,10586.0,523.3746,524.0562,523.3746,524.0562,10586.0
2024-07-02 11:20:00,530.45,530.9,530.32,530.81,14674.0,523.9969,524.4415,523.8685,524.3526,14674.0
2024-07-02 11:30:00,530.93,531.19,530.7,530.77,10559.0,524.4711,524.7279,524.2439,524.313,10559.0
2024-07-02 11:40:00,530.83,531.03,530.78,530.83,6882.0,524.3723,524.5699,524.3229,524.3723,6882.0
2024-07-02 11:50:00,530.88,531.07,530.58,530.61,16592.0,524.4217,524.6094,524.1254,524.155,16592.0
2024-07-02 12:00:00,530.64,530.72,530.32,530.69,8977.0,524.1846,524.2636,523.8685,524.234,8977.0
2024-07-02 12:10:00,530.72,530.83,530.51,530.51,2834.0,524.2636,524.3723,524.0562,524.0562,2834.0
2024-07-02 12:20:00,530.58,530.89,530.58,530.72,16503.0,524.1254,524.4316,524.1254,524.2636,16503.0
2024-07-02 12:30:00,530.73,530.73,530.54,530.54,1700.0,524.2735,524.2735,524.0858,524.0858,1700.0
2024-07-02 12:40:00,530.38,530.39,530.24,530.27,6714.0,523.9278,523.9377,523.7895,523.8191,6714.0
2024-07-02 12:50:00,530.18,530.25,529.59,529.59,9808.0,523.7302,523.7994,523.1474,523.1474,9808.0
2024-07-02 13:00:00,529.57,530.18,529.52,530.18,12052.0,523.1276,523.7302,523.0782,523.7302,12052.0
2024-07-02 13:10:00,530.24,530.36,530.09,530.17,7443.0,523.7895,523.908,523.6413,523.7203,7443.0
2024-07-02 13:20:00,530.21,530.32,530.17,530.17,2041.0,523.7599,523.8685,523.7203,523.7203,2041.0
2024-07-02 13:30:00,530.02,530.03,529.65,529.71,3591.0,523.5722,523.582,523.2067,523.2659,3591.0
2024-07-02 13:40:00,529.77,529.93,529.61,529.91,13518.0,523.3252,523.4833,523.1672,523.4635,13518.0
2024-07-02 13:50:00,529.88,530.48,529.88,530.33,13689.0,523.4339,524.0266,523.4339,523.8784,13689.0
2024-07-02 14:00:00,530.4,531.01,530.38,531.01,16583.0,523.9475,524.5501,523.9278,524.5501,16583.0
2024-07-02 14:10:00,531.16,531.36,531.12,531.19,11979.0,524.6983,524.8959,524.6588,524.7279,11979.0
2024-07-02 14:20:00,531.16,531.38,531.16,531.3,6579.0,524.6983,524.9156,524.6983,524.8366,6579.0
2024-07-02 14:30:00,531.14,531.37,531.11,531.31,3025.0,524.6785,524.9057,524.6489,524.8465,3025.0
2024-07-02 14:40:00,531.24,531.27,531.06,531.23,15988.0,524.7773,524.807,524.5995,524.7674,15988.0
2024-07-02 14:50:00,531.27,531.58,531.19,531.19,8508.0,524.807,525.1132,524.7279,524.7279,8508.0
2024-07-02 15:00:00,531.15,531.38,531.03,531.32,23363.0,524.6884,524.9156,524.5699,524.8564,23363.0
2024-07-02 15:10:00,531.33,531.6,531.33,531.6,7297.0,524.8662,525.1329,524.8662,525.1329,7297.0
2024-07-02 15:20:00,531.65,531.96,531.61,531.89,8381.0,525.1823,525.4886,525.1428,525.4194,8381.0
2024-07-02 15:30:00,531.83,531.95,531.5,531.5,11617.0,525.3601,525.4787,525.0342,525.0342,11617.0
2024-07-02 15:40:00,531.56,531.68,531.22,531.22,13666.0,525.0934,525.212,524.7576,524.7576,13666.0
2024-07-02 15:50:00,531.05,531.87,531.05,531.72,69926.0,524.5896,525.3997,524.5896,525.2515,69926.0
2024-07-03 09:30:00,532.81,533.65,532.13,532.7,38723.0,526.3282,527.158,525.6565,526.2196,38723.0
2024-07-03 09:40:00,532.64,533.2,531.5,533.07,30757.0,526.1603,526.7135,525.0342,526.5851,30757.0
2024-07-03 09:50:00,532.93,533.62,532.35,533.47,23333.0,526.4468,527.1284,525.8738,526.9802,23333.0
2024-07-03 10:00:00,533.51,535.08,533.51,534.8,59090.0,527.0197,528.5706,527.0197,528.294,59090.0
2024-07-03 10:10:00,534.95,535.45,534.88,535.04,20378.0,528.4422,528.9361,528.373,528.5311,20378.0
2024-07-03 10:20:00,534.84,535.57,534.58,534.75,30295.0,528.3335,529.0546,528.0767,528.2446,30295.0
2024-07-03 10:30:00,534.7,535.27,534.35,534.86,18530.0,528.1952,528.7583,527.8495,528.3533,18530.0
2024-07-03 10:40:00,534.75,534.75,533.48,534.1,43148.0,528.2446,528.2446,526.9901,527.6025,43148.0
2024-07-03 10:50:00,534.27,534.33,533.39,533.59,4477.0,527.7705,527.8297,526.9012,527.0987,4477.0
2024-07-03 11:00:00,533.36,533.58,533.14,533.18,12582.0,526.8715,527.0889,526.6542,526.6937,12582.0
2024-07-03 11:10:00,533.19,533.44,532.98,533.44,11504.0,526.7036,526.9506,526.4962,526.9506,11504.0
2024-07-03 11:20:00,533.45,533.71,533.09,533.09,9496.0,526.9604,527.2173,526.6048,526.6048,9496.0
2024-07-03 11:30:00,533.05,533.23,532.89,532.96,32021.0,526.5653,526.7431,526.4073,526.4764,32021.0
2024-07-03 11:40:00,532.94,533.05,532.52,532.9,11124.0,526.4566,526.5653,526.0418,526.4171,11124.0
2024-07-03 11:50:00,533.08,533.11,532.85,532.98,4651.0,526.5949,526.6246,526.3677,526.4962,4651.0
2024-07-03 12:00:00,532.91,533.09,532.48,533.09,14331.0,526.427,526.6048,526.0022,526.6048,14331.0
2024-07-03 12:10:00,533.11,533.17,532.89,533.04,6710.0,526.6246,526.6838,526.4073,526.5554,6710.0
2024-07-03 12:20:00,533.11,533.29,532.97,533.17,6706.0,526.6246,526.8024,526.4863,526.6838,6706.0
2024-07-03 12:30:00,532.96,533.35,532.89,533.13,8577.0,526.4764,526.8617,526.4073,526.6443,8577.0
2024-07-03 12:40:00,533.04,533.27,532.7,532.89,11791.0,526.5554,526.7826,526.2196,526.4073,11791.0
2024-07-03 12:50:00,532.84,533.72,532.66,532.82,69349.0,526.3579,527.2272,526.18,526.3381,69349.0
2024-07-05 09:30:00,532.38,532.38,530.66,531.61,48509.0,525.9035,525.9035,524.2044,525.1428,48509.0
2024-07-05 09:40:00,531.69,532.66,530.11,530.2,28273.0,525.2218,526.18,523.6611,523.75,28273.0
2024-07-05 09:50:00,530.12,530.37,529.47,529.93,27289.0,523.6709,523.9179,523.0289,523.4833,27289.0
2024-07-05 10:00:00,529.88,529.91,528.21,528.81,57427.0,523.4339,523.4635,521.7842,522.3769,57427.0
2024-07-05 10:10:00,528.73,528.99,527.98,528.36,36559.0,522.2979,522.5547,521.557,521.9324,36559.0
2024-07-05 10:20:00,528.36,528.36,527.47,527.47,13291.0,521.9324,521.9324,521.0532,521.0532,13291.0
2024-07-05 10:30:00,527.35,528.41,527.35,528.22,29479.0,520.9346,521.9818,520.9346,521.7941,29479.0
2024-07-05 10:40:00,528.16,529.37,528.11,528.81,29988.0,521.7348,522.9301,521.6854,522.3769,29988.0
2024-07-05 10:50:00,528.74,529.23,528.73,528.9,10922.0,522.3077,522.7918,522.2979,522.4658,10922.0
2024-07-05 11:00:00,528.86,529.25,528.43,529.19,5724.0,522.4263,522.8115,522.0015,522.7523,5724.0
2024-07-05 11:10:00,529.07,529.16,528.66,528.67,2496.0,522.6337,522.7226,522.2287,522.2386,2496.0
2024-07-05 11:20:00,528.73,528.73,528.33,528.4,21906.0,522.2979,522.2979,521.9027,521.9719,21906.0
2024-07-05 11:30:00,528.37,528.46,528.11,528.27,10912.0,521.9422,522.0311,521.6854,521.8435,10912.0
2024-07-05 11:40:00,528.27,528.6,528.23,528.6,12954.0,521.8435,522.1694,521.8039,522.1694,12954.0
2024-07-05 11:50:00,528.61,528.67,528.12,528.12,2692.0,522.1793,522.2386,521.6953,521.6953,2692.0
2024-07-05 12:00:00,528.03,528.14,527.71,528.1,5328.0,521.6064,521.715,521.2903,521.6755,5328.0
2024-07-05 12:10:00,528.1,528.31,528.09,528.09,888.0,521.6755,521.883,521.6656,521.6656,888.0
2024-07-05 12:20:00,528.29,528.38,527.86,527.86,2125.0,521.8632,521.9521,521.4384,521.4384,2125.0
2024-07-05 12:30:00,527.79,528.1,527.67,528.1,5457.0,521.3693,521.6755,521.2508,521.6755,5457.0
2024-07-05 12:40:00,528.11,528.12,527.94,528.08,2701.0,521.6854,521.6953,521.5175,521.6558,2701.0
2024-07-05 12:50:00,527.93,528.38,527.93,528.36,3874.0,521.5076,521.9521,521.5076,521.9324,3874.0
2024-07-05 13:00:00,528.36,528.38,528.04,528.17,3663.0,521.9324,521.9521,521.6163,521.7447,3663.0
2024-07-05 13:10:00,528.09,528.12,527.72,527.77,3400.0,521.6656,521.6953,521.3001,521.3495,3400.0
2024-07-05 13:20:00,527.72,528.12,527.72,527.93,5800.0,521.3001,521.6953,521.3001,521.5076,5800.0
2024-07-05 13:30:00,527.86,528.34,527.82,528.34,3282.0,521.4384,521.9126,521.3989,521.9126,3282.0
2024-07-05 13:40:00,528.32,528.67,528.22,528.52,4700.0,521.8928,522.2386,521.7941,522.0904,4700.0
2024-07-05 13:50:00,528.62,528.75,528.56,528.72,4643.0,522.1892,522.3176,522.1299,522.288,4643.0
2024-07-05 14:00:00,528.77,528.77,528.16,528.32,10821.0,522.3374,522.3374,521.7348,521.8928,10821.0
2024-07-05 14:10:00,528.28,528.39,528.21,528.23,30584.0,521.8533,521.962,521.7842,521.8039,30584.0
2024-07-05 14:20:00,528.24,528.36,527.93,528.18,9825.0,521.8138,521.9324,521.5076,521.7545,9825.0
2024-07-05 14:30:00,528.15,528.44,528.12,528.28,14637.0,521.7249,522.0114,521.6953,521.8533,14637.0
2024-07-05 14:40:00,528.29,528.59,528.25,528.59,5850.0,521.8632,522.1596,521.8237,522.1596,5850.0
2024-07-05 14:50:00,528.55,528.74,528.54,528.64,20181.0,522.12,522.3077,522.1102,522.209,20181.0
2024-07-05 15:00:00,528.63,528.73,528.49,528.57,9935.0,522.1991,522.2979,522.0608,522.1398,9935.0
2024-07-05 15:10:00,528.52,528.7,528.48,528.57,19009.0,522.0904,522.2682,522.0509,522.1398,19009.0
2024-07-05 15:20:00,528.56,528.66,528.15,528.22,13836.0,522.1299,522.2287,521.7249,521.7941,13836.0
2024-07-05 15:30:00,528.17,528.52,528.05,528.42,7992.0,521.7447,522.0904,521.6261,521.9916,7992.0
2024-07-05 15:40:00,528.5,528.97,528.49,528.97,15305.0,522.0707,522.5349,522.0608,522.5349,15305.0
2024-07-05 15:50:00,529.03,530.04,528.74,528.93,78966.0,522.5942,523.5919,522.3077,522.4954,78966.0
2024-07-08 09:30:00,531.3,534.84,531.3,533.92,61425.0,524.8366,528.3335,524.8366,527.4247,61425.0
2024-07-08 09:40:00,533.88,534.24,532.56,533.22,44266.0,527.3852,527.7408,526.0813,526.7332,44266.0
2024-07-08 09:50:00,533.21,533.36,532.57,533.36,24072.0,526.7234,526.8715,526.0911,526.8715,24072.0
2024-07-08 10:00:00,533.36,533.75,532.62,532.86,29751.0,526.8715,527.2568,526.1405,526.3776,29751.0
2024-07-08 10:10:00,532.76,533.29,532.18,532.22,12253.0,526.2788,526.8024,525.7059,525.7454,12253.0
2024-07-08 10:20:00,532.05,532.78,531.93,532.06,13043.0,525.5775,526.2986,525.4589,525.5873,13043.0
2024-07-08 10:30:00,531.87,532.62,531.63,532.61,30253.0,525.3997,526.1405,525.1626,526.1307,30253.0
2024-07-08 10:40:00,532.5,533.22,532.45,532.89,23171.0,526.022,526.7332,525.9726,526.4073,23171.0
2024-07-08 10:50:00,532.99,533.19,532.72,532.73,4383.0,526.506,526.7036,526.2393,526.2492,4383.0
2024-07-08 11:00:00,532.59,532.76,532.22,532.22,4705.0,526.1109,526.2788,525.7454,525.7454,4705.0
2024-07-08 11:10:00,532.26,532.49,532.1,532.23,8244.0,525.7849,526.0121,525.6269,525.7553,8244.0
2024-07-08 11:20:00,532.27,532.32,531.63,531.63,6782.0,525.7948,525.8442,525.1626,525.1626,6782.0
2024-07-08 11:30:00,531.59,531.59,530.54,530.55,37597.0,525.1231,525.1231,524.0858,524.0957,37597.0
2024-07-08 11:40:00,530.57,530.77,530.19,530.69,8795.0,524.1155,524.313,523.7401,524.234,8795.0
2024-07-08 11:50:00,530.65,530.65,530.11,530.26,6402.0,524.1945,524.1945,523.6611,523.8092,6402.0
2024-07-08 12:00:00,530.18,530.18,529.9,529.94,4399.0,523.7302,523.7302,523.4536,523.4931,4399.0
2024-07-08 12:10:00,529.89,530.53,529.88,530.47,3092.0,523.4437,524.076,523.4339,524.0167,3092.0
2024-07-08 12:20:00,530.57,530.76,530.36,530.73,8491.0,524.1155,524.3032,523.908,524.2735,8491.0
2024-07-08 12:30:00,530.7,531.24,530.63,531.12,3298.0,524.2439,524.7773,524.1747,524.6588,3298.0
2024-07-08 12:40:00,531.21,531.66,531.04,531.63,3100.0,524.7477,525.1922,524.5798,525.1626,3100.0
2024-07-08 12:50:00,531.66,531.69,531.5,531.5,4668.0,525.1922,525.2218,525.0342,525.0342,4668.0
2024-07-08 13:00:00,531.52,531.52,531.21,531.22,3923.0,525.0539,525.0539,524.7477,524.7576,3923.0
2024-07-08 13:10:00,531.13,531.34,531.03,531.34,17328.0,524.6687,524.8761,524.5699,524.8761,17328.0
2024-07-08 13:20:00,531.45,531.54,531.22,531.22,2326.0,524.9848,525.0737,524.7576,524.7576,2326.0
2024-07-08 13:30:00,531.29,531.79,531.29,531.75,11471.0,524.8267,525.3206,524.8267,525.2811,11471.0
2024-07-08 13:40:00,531.73,531.73,531.5,531.61,11923.0,525.2614,525.2614,525.0342,525.1428,11923.0
2024-07-08 13:50:00,531.76,531.83,531.65,531.79,3752.0,525.291,525.3601,525.1823,525.3206,3752.0
2024-07-08 14:00:00,531.76,531.81,531.43,531.49,6578.0,525.291,525.3404,524.965,525.0243,6578.0
2024-07-08 14:10:00,531.43,531.47,531.35,531.43,7875.0,524.965,525.0045,524.886,524.965,7875.0
2024-07-08 14:20:00,531.4,531.49,531.33,531.44,5100.0,524.9354,525.0243,524.8662,524.9749,5100.0
2024-07-08 14:30:00,531.37,531.51,531.22,531.22,5592.0,524.9057,525.044,524.7576,524.7576,5592.0
2024-07-08 14:40:00,531.2,531.2,530.43,531.07,26457.0,524.7378,524.7378,523.9772,524.6094,26457.0
2024-07-08 14:50:00,531.12,531.57,531.12,531.53,8910.0,524.6588,525.1033,524.6588,525.0638,8910.0
2024-07-08 15:00:00,531.42,531.77,531.35,531.6,7452.0,524.9551,525.3009,524.886,525.1329,7452.0
2024-07-08 15:10:00,531.61,531.73,531.44,531.44,6722.0,525.1428,525.2614,524.9749,524.9749,6722.0
2024-07-08 15:20:00,531.34,531.55,531.18,531.18,7468.0,524.8761,525.0836,524.7181,524.7181,7468.0
2024-07-08 15:30:00,531.13,531.44,531.13,531.42,9304.0,524.6687,524.9749,524.6687,524.9551,9304.0
2024-07-08 15:40:00,531.38,531.44,531.03,531.08,11008.0,524.9156,524.9749,524.5699,524.6193,11008.0
2024-07-08 15:50:00,531.07,531.38,530.73,530.87,52487.0,524.6094,524.9156,524.2735,524.4118,52487.0
2024-07-09 09:30:00,529.97,529.97,528.37,529.23,40274.0,523.5228,523.5228,521.9422,522.7918,40274.0
2024-07-09 09:40:00,529.21,529.96,528.99,529.66,21702.0,522.772,523.5129,522.5547,523.2165,21702.0
2024-07-09 09:50:00,529.67,529.81,529.11,529.2,25904.0,523.2264,523.3647,522.6732,522.7621,25904.0
2024-07-09 10:00:00,529.39,529.43,528.49,528.96,40416.0,522.9498,522.9893,522.0608,522.5251,40416.0
2024-07-09 10:10:00,528.91,529.04,528.03,528.03,14409.0,522.4757,522.6041,521.6064,521.6064,14409.0
2024-07-09 10:20:00,528.1,528.34,527.73,528.25,23353.0,521.6755,521.9126,521.31,521.8237,23353.0
2024-07-09 10:30:00,528.06,528.9,527.73,528.9,20074.0,521.636,522.4658,521.31,522.4658,20074.0
2024-07-09 10:40:00,528.86,528.86,528.4,528.64,4866.0,522.4263,522.4263,521.9719,522.209,4866.0
2024-07-09 10:50:00,528.47,528.53,527.92,528.09,29632.0,522.041,522.1003,521.4977,521.6656,29632.0
2024-07-09 11:00:00,528.04,528.31,527.92,527.95,8794.0,521.6163,521.883,521.4977,521.5273,8794.0
2024-07-09 11:10:00,528.07,528.1,527.78,527.84,6682.0,521.6459,521.6755,521.3594,521.4187,6682.0
2024-07-09 11:20:00,527.84,527.97,527.36,527.59,6513.0,521.4187,521.5471,520.9445,521.1717,6513.0
2024-07-09 11:30:00,527.65,528.05,527.59,528.05,3693.0,521.231,521.6261,521.1717,521.6261,3693.0
2024-07-09 11:40:00,528.08,528.89,528.08,528.89,17517.0,521.6558,522.4559,521.6558,522.4559,17517.0
2024-07-09 11:50:00,528.92,529.26,528.9,529.26,8919.0,522.4855,522.8214,522.4658,522.8214,8919.0
2024-07-09 12:00:00,529.2,529.46,529.16,529.31,6623.0,522.7621,523.019,522.7226,522.8708,6623.0
2024-07-09 12:10:00,529.37,529.8,529.3,529.8,1998.0,522.9301,523.3548,522.8609,523.3548,1998.0
2024-07-09 12:20:00,529.58,529.78,529.53,529.77,1802.0,523.1375,523.3351,523.0881,523.3252,1802.0
2024-07-09 12:30:00,529.79,529.88,529.62,529.85,4485.0,523.345,523.4339,523.177,523.4042,4485.0
2024-07-09 12:40:00,529.98,530.24,529.98,530.19,1425.0,523.5327,523.7895,523.5327,523.7401,1425.0
2024-07-09 12:50:00,530.11,530.39,530.09,530.39,1484.0,523.6611,523.9377,523.6413,523.9377,1484.0
2024-07-09 13:00:00,530.46,531.16,530.46,531.16,2165.0,524.0068,524.6983,524.0068,524.6983,2165.0
2024-07-09 13:10:00,531.18,531.45,529.86,530.27,5691.0,524.7181,524.9848,523.4141,523.8191,5691.0
2024-07-09 13:20:00,530.36,530.36,530.14,530.33,1249.0,523.908,523.908,523.6907,523.8784,1249.0
2024-07-09 13:30:00,530.3,530.73,530.29,530.66,2434.0,523.8488,524.2735,523.8389,524.2044,2434.0
2024-07-09 13:40:00,530.42,530.42,529.86,529.92,2694.0,523.9673,523.9673,523.4141,523.4734,2694.0
2024-07-09 13:50:00,529.94,529.94,529.39,529.39,2401.0,523.4931,523.4931,522.9498,522.9498,2401.0
2024-07-09 14:00:00,529.37,529.37,528.88,529.28,8634.0,522.9301,522.9301,522.446,522.8412,8634.0
2024-07-09 14:10:00,529.44,529.48,529.24,529.25,3522.0,522.9992,523.0387,522.8017,522.8115,3522.0
2024-07-09 14:20:00,529.17,529.17,528.64,528.64,9850.0,522.7325,522.7325,522.209,522.209,9850.0
2024-07-09 14:30:00,528.62,528.94,528.43,528.84,5655.0,522.1892,522.5053,522.0015,522.4065,5655.0
2024-07-09 14:40:00,528.55,528.76,528.52,528.59,3053.0,522.12,522.3275,522.0904,522.1596,3053.0
2024-07-09 14:50:00,528.43,528.44,528.21,528.31,2732.0,522.0015,522.0114,521.7842,521.883,2732.0
2024-07-09 15:00:00,528.13,528.13,527.8,527.86,12525.0,521.7052,521.7052,521.3792,521.4384,12525.0
2024-07-09 15:10:00,527.95,527.99,527.76,527.98,6100.0,521.5273,521.5669,521.3397,521.557,6100.0
2024-07-09 15:20:00,527.97,528.01,527.81,527.86,3482.0,521.5471,521.5866,521.3891,521.4384,3482.0
2024-07-09 15:30:00,527.96,527.97,527.69,527.93,3792.0,521.5372,521.5471,521.2705,521.5076,3792.0
2024-07-09 15:40:00,528.0,528.03,527.64,527.91,6945.0,521.5767,521.6064,521.2211,521.4878,6945.0
2024-07-09 15:50:00,527.83,528.12,527.35,527.6,92605.0,521.4088,521.6953,520.9346,521.1816,92605.0
2024-07-10 09:30:00,529.79,531.05,529.68,529.94,39537.0,523.345,524.5896,523.2363,523.4931,39537.0
2024-07-10 09:40:00,529.86,530.19,529.12,529.65,39721.0,523.4141,523.7401,522.6831,523.2067,39721.0
2024-07-10 09:50:00,529.6,529.91,529.35,529.43,12607.0,523.1573,523.4635,522.9103,522.9893,12607.0
2024-07-10 10:00:00,529.47,530.68,529.47,530.67,25715.0,523.0289,524.2241,523.0289,524.2143,25715.0
2024-07-10 10:10:00,530.73,530.79,529.73,529.73,13673.0,524.2735,524.3328,523.2857,523.2857,13673.0
2024-07-10 10:20:00,529.69,529.98,529.47,529.71,13879.0,523.2462,523.5327,523.0289,523.2659,13879.0
2024-07-10 10:30:00,529.6,530.08,529.37,529.51,11625.0,523.1573,523.6314,522.9301,523.0684,11625.0
2024-07-10 10:40:00,529.37,529.7,529.33,529.62,10317.0,522.9301,523.2561,522.8906,523.177,10317.0
2024-07-10 10:50:00,529.6,530.0,529.45,530.0,4794.0,523.1573,523.5524,523.0091,523.5524,4794.0
2024-07-10 11:00:00,529.95,530.54,529.72,530.26,11894.0,523.503,524.0858,523.2758,523.8092,11894.0
2024-07-10 11:10:00,530.2,530.2,529.57,529.9,10252.0,523.75,523.75,523.1276,523.4536,10252.0
2024-07-10 11:20:00,530.02,530.41,529.98,530.38,8045.0,523.5722,523.9574,523.5327,523.9278,8045.0
2024-07-10 11:30:00,530.49,530.64,530.07,530.4,7893.0,524.0364,524.1846,523.6216,523.9475,7893.0
2024-07-10 11:40:00,530.45,530.7,530.37,530.53,5210.0,523.9969,524.2439,523.9179,524.076,5210.0
2024-07-10 11:50:00,530.55,531.04,530.53,530.9,6088.0,524.0957,524.5798,524.076,524.4415,6088.0
2024-07-10 12:00:00,530.88,531.42,530.88,531.29,1377.0,524.4217,524.9551,524.4217,524.8267,1377.0
2024-07-10 12:10:00,531.22,531.77,531.22,531.68,4044.0,524.7576,525.3009,524.7576,525.212,4044.0
2024-07-10 12:20:00,531.66,532.07,531.65,531.92,16606.0,525.1922,525.5972,525.1823,525.4491,16606.0
2024-07-10 12:30:00,531.81,531.9,531.46,531.46,2067.0,525.3404,525.4293,524.9946,524.9946,2067.0
2024-07-10 12:40:00,531.58,531.99,531.53,531.77,4556.0,525.1132,525.5182,525.0638,525.3009,4556.0
2024-07-10 12:50:00,531.82,532.07,531.63,532.07,2046.0,525.3503,525.5972,525.1626,525.5972,2046.0
2024-07-10 13:00:00,532.07,532.5,531.97,532.09,2972.0,525.5972,526.022,525.4984,525.617,2972.0
2024-07-10 13:10:00,532.05,532.1,531.91,532.05,5406.0,525.5775,525.6269,525.4392,525.5775,5406.0
2024-07-10 13:20:00,531.92,531.94,531.3,531.73,6281.0,525.4491,525.4688,524.8366,525.2614,6281.0
2024-07-10 13:30:00,531.73,531.73,531.44,531.44,2426.0,525.2614,525.2614,524.9749,524.9749,2426.0
2024-07-10 13:40:00,531.53,531.56,531.46,531.47,3591.0,525.0638,525.0934,524.9946,525.0045,3591.0
2024-07-10 13:50:00,531.47,531.67,531.4,531.67,1285.0,525.0045,525.2021,524.9354,525.2021,1285.0
2024-07-10 14:00:00,531.76,531.77,531.4,531.45,2201.0,525.291,525.3009,524.9354,524.9848,2201.0
2024-07-10 14:10:00,531.54,531.87,531.54,531.66,6679.0,525.0737,525.3997,525.0737,525.1922,6679.0
2024-07-10 14:20:00,531.56,531.71,531.49,531.56,2710.0,525.0934,525.2416,525.0243,525.0934,2710.0
2024-07-10 14:30:00,531.73,531.89,531.7,531.84,1215.0,525.2614,525.4194,525.2317,525.37,1215.0
2024-07-10 14:40:00,531.8,532.28,531.72,532.12,7035.0,525.3305,525.8047,525.2515,525.6466,7035.0
2024-07-10 14:50:00,532.14,532.21,531.95,532.18,3402.0,525.6664,525.7355,525.4787,525.7059,3402.0
2024-07-10 15:00:00,532.02,532.36,532.0,532.33,9624.0,525.5478,525.8837,525.5281,525.8541,9624.0
2024-07-10 15:10:00,532.26,532.45,532.07,532.45,5552.0,525.7849,525.9726,525.5972,525.9726,5552.0
2024-07-10 15:20:00,532.43,532.65,532.43,532.53,6855.0,525.9528,526.1702,525.9528,526.0516,6855.0
2024-07-10 15:30:00,532.52,532.87,532.5,532.78,7073.0,526.0418,526.3875,526.022,526.2986,7073.0
2024-07-10 15:40:00,532.96,533.28,532.54,533.17,24115.0,526.4764,526.7925,526.0615,526.6838,24115.0
2024-07-10 15:50:00,533.14,534.09,533.13,533.74,84526.0,526.6542,527.5927,526.6443,527.2469,84526.0
2024-07-11 09:30:00,540.87,541.01,539.6,541.01,65552.0,534.2902,534.4285,533.0356,534.4285,65552.0
2024-07-11 09:40:00,541.05,542.85,540.97,542.37,53405.0,534.468,536.2461,534.389,535.7719,53405.0
2024-07-11 09:50:00,542.51,543.45,541.98,542.89,40109.0,535.9102,536.8388,535.3867,536.2856,40109.0
2024-07-11 10:00:00,542.96,545.18,542.92,544.9,31141.0,536.3547,538.5477,536.3152,538.2711,31141.0
2024-07-11 10:10:00,544.88,545.49,544.17,544.67,28474.0,538.2514,538.854,537.55,538.0439,28474.0
2024-07-11 10:20:00,544.52,545.23,544.17,544.84,23105.0,537.8958,538.5971,537.55,538.2119,23105.0
2024-07-11 10:30:00,544.67,545.73,544.61,545.14,29734.0,538.0439,539.091,537.9847,538.5082,29734.0
2024-07-11 10:40:00,545.25,546.27,544.99,546.27,24649.0,538.6169,539.6245,538.3601,539.6245,24649.0
2024-07-11 10:50:00,546.27,546.7,545.98,546.7,15980.0,539.6245,540.0492,539.338,540.0492,15980.0
2024-07-11 11:00:00,546.65,547.13,545.84,546.94,24576.0,539.9999,540.474,539.1997,540.2863,24576.0
2024-07-11 11:10:00,546.9,547.12,546.31,546.31,17054.0,540.2468,540.4641,539.664,539.664,17054.0
2024-07-11 11:20:00,546.49,546.58,545.72,546.17,20186.0,539.8418,539.9307,539.0812,539.5257,20186.0
2024-07-11 11:30:00,545.97,546.47,545.91,546.2,4287.0,539.3281,539.822,539.2689,539.5553,4287.0
2024-07-11 11:40:00,546.25,546.95,545.67,546.2,18902.0,539.6047,540.2962,539.0318,539.5553,18902.0
2024-07-11 11:50:00,546.12,546.19,545.47,545.47,7000.0,539.4763,539.5455,538.8342,538.8342,7000.0
2024-07-11 12:00:00,545.35,545.44,544.53,545.43,6277.0,538.7157,538.8046,537.9056,538.7947,6277.0
2024-07-11 12:10:00,545.81,545.81,544.93,545.02,9579.0,539.1701,539.1701,538.3008,538.3897,9579.0
2024-07-11 12:20:00,545.02,545.22,544.76,545.21,9283.0,538.3897,538.5873,538.1328,538.5774,9283.0
2024-07-11 12:30:00,545.33,545.75,545.21,545.72,3722.0,538.6959,539.1108,538.5774,539.0812,3722.0
2024-07-11 12:40:00,545.21,545.27,544.78,544.78,6572.0,538.5774,538.6366,538.1526,538.1526,6572.0
2024-07-11 12:50:00,544.68,545.74,544.64,545.74,7973.0,538.0538,539.1009,538.0143,539.1009,7973.0
2024-07-11 13:00:00,545.61,545.96,545.13,545.85,12083.0,538.9725,539.3183,538.4983,539.2096,12083.0
2024-07-11 13:10:00,545.73,546.46,545.55,546.41,7098.0,539.091,539.8122,538.9132,539.7628,7098.0
2024-07-11 13:20:00,546.5,546.63,546.17,546.51,15304.0,539.8517,539.9801,539.5257,539.8616,15304.0
2024-07-11 13:30:00,546.4,546.42,545.95,545.95,5441.0,539.7529,539.7727,539.3084,539.3084,5441.0
2024-07-11 13:40:00,545.93,546.45,545.93,546.05,4863.0,539.2886,539.8023,539.2886,539.4072,4863.0
2024-07-11 13:50:00,546.24,546.72,546.17,546.65,6591.0,539.5948,540.069,539.5257,539.9999,6591.0
2024-07-11 14:00:00,546.49,546.84,546.34,546.62,4914.0,539.8418,540.1875,539.6936,539.9702,4914.0
2024-07-11 14:10:00,546.58,547.07,546.57,546.93,14034.0,539.9307,540.4147,539.9208,540.2765,14034.0
2024-07-11 14:20:00,546.92,546.92,546.22,546.31,7721.0,540.2666,540.2666,539.5751,539.664,7721.0
2024-07-11 14:30:00,546.37,546.89,546.29,546.69,6148.0,539.7233,540.2369,539.6442,540.0394,6148.0
2024-07-11 14:40:00,546.65,546.9,546.54,546.64,7211.0,539.9999,540.2468,539.8912,539.99,7211.0
2024-07-11 14:50:00,546.76,546.88,546.63,546.65,17429.0,540.1085,540.2271,539.9801,539.9999,17429.0
2024-07-11 15:00:00,546.77,546.78,546.14,546.14,9337.0,540.1184,540.1283,539.4961,539.4961,9337.0
2024-07-11 15:10:00,546.08,546.68,546.04,546.6,7563.0,539.4368,540.0295,539.3973,539.9505,7563.0
2024-07-11 15:20:00,546.39,546.72,546.39,546.61,2419.0,539.743,540.069,539.743,539.9603,2419.0
2024-07-11 15:30:00,546.66,547.43,546.65,547.21,8542.0,540.0097,540.7704,539.9999,540.553,8542.0
2024-07-11 15:40:00,547.25,547.59,547.18,547.53,9893.0,540.5926,540.9284,540.5234,540.8692,9893.0
2024-07-11 15:50:00,547.48,547.71,546.74,546.79,65358.0,540.8198,541.047,540.0888,540.1382,65358.0
2024-07-12 09:30:00,550.13,550.7,549.49,550.48,78113.0,543.4375,544.0006,542.8053,543.7833,78113.0
2024-07-12 09:40:00,550.37,551.63,549.83,551.15,23307.0,543.6746,544.9193,543.1412,544.4451,23307.0
2024-07-12 09:50:00,551.3,551.3,550.45,550.99,27326.0,544.5933,544.5933,543.7536,544.2871,27326.0
2024-07-12 10:00:00,551.17,552.74,551.17,552.27,26896.0,544.4649,546.0158,544.4649,545.5515,26896.0
2024-07-12 10:10:00,552.47,553.98,552.39,553.98,15855.0,545.7491,547.2407,545.67,547.2407,15855.0
2024-07-12 10:20:00,554.15,554.28,553.65,554.2,12289.0,547.4086,547.537,546.9147,547.458,12289.0
2024-07-12 10:30:00,554.32,554.33,553.7,553.98,10381.0,547.5765,547.5864,546.9641,547.2407,10381.0
2024-07-12 10:40:00,553.97,554.13,553.22,553.44,15948.0,547.2308,547.3889,546.4899,546.7073,15948.0
2024-07-12 10:50:00,553.72,554.18,553.64,554.12,8027.0,546.9838,547.4383,546.9048,547.379,8027.0
2024-07-12 11:00:00,554.12,554.48,553.87,554.19,3113.0,547.379,547.7346,547.132,547.4481,3113.0
2024-07-12 11:10:00,554.21,554.33,553.96,553.96,4093.0,547.4679,547.5864,547.2209,547.2209,4093.0
2024-07-12 11:20:00,554.15,554.55,553.88,554.55,8128.0,547.4086,547.8038,547.1419,547.8038,8128.0
2024-07-12 11:30:00,554.45,554.45,553.75,554.16,8848.0,547.705,547.705,547.0135,547.4185,8848.0
2024-07-12 11:40:00,554.25,554.81,554.24,554.33,3733.0,547.5074,548.0606,547.4975,547.5864,3733.0
2024-07-12 11:50:00,554.47,554.53,553.85,553.85,3009.0,547.7247,547.784,547.1123,547.1123,3009.0
2024-07-12 12:00:00,553.61,553.82,553.22,553.25,4394.0,546.8752,547.0826,546.4899,546.5196,4394.0
2024-07-12 12:10:00,553.29,553.78,553.14,553.53,5989.0,546.5591,547.0431,546.4109,546.7962,5989.0
2024-07-12 12:20:00,553.54,553.54,552.98,553.04,1753.0,546.806,546.806,546.2529,546.3121,1753.0
2024-07-12 12:30:00,552.97,552.97,552.52,552.52,4259.0,546.243,546.243,545.7984,545.7984,4259.0
2024-07-12 12:40:00,552.45,552.76,552.45,552.69,1026.0,545.7293,546.0355,545.7293,545.9664,1026.0
2024-07-12 12:50:00,552.56,553.25,552.56,553.25,300.0,545.838,546.5196,545.838,546.5196,300.0
2024-07-12 13:00:00,553.49,553.49,553.16,553.45,3294.0,546.7566,546.7566,546.4307,546.7171,3294.0
2024-07-12 13:10:00,553.47,553.86,553.47,553.81,5630.0,546.7369,547.1221,546.7369,547.0728,5630.0
2024-07-12 13:20:00,553.79,553.9,553.65,553.9,1060.0,547.053,547.1617,546.9147,547.1617,1060.0
2024-07-12 13:30:00,553.95,554.43,553.88,554.21,9531.0,547.2111,547.6852,547.1419,547.4679,9531.0
2024-07-12 13:40:00,554.13,554.5,554.07,554.45,8317.0,547.3889,547.7544,547.3296,547.705,8317.0
2024-07-12 13:50:00,554.4,554.4,553.75,553.84,3722.0,547.6556,547.6556,547.0135,547.1024,3722.0
2024-07-12 14:00:00,553.78,554.01,553.51,554.01,3425.0,547.0431,547.2703,546.7764,547.2703,3425.0
2024-07-12 14:10:00,554.18,554.18,553.87,554.01,5100.0,547.4383,547.4383,547.132,547.2703,5100.0
2024-07-12 14:20:00,553.85,553.97,553.66,553.97,1995.0,547.1123,547.2308,546.9246,547.2308,1995.0
2024-07-12 14:30:00,553.89,553.91,553.57,553.91,1083.0,547.1518,547.1715,546.8357,547.1715,1083.0
2024-07-12 14:40:00,554.03,554.07,553.87,554.01,3120.0,547.2901,547.3296,547.132,547.2703,3120.0
2024-07-12 14:50:00,554.0,554.25,553.71,554.25,5390.0,547.2604,547.5074,546.974,547.5074,5390.0
2024-07-12 15:00:00,554.27,554.29,553.95,553.96,2810.0,547.5272,547.5469,547.2111,547.2209,2810.0
2024-07-12 15:10:00,554.01,554.12,553.7,554.12,4307.0,547.2703,547.379,546.9641,547.379,4307.0
2024-07-12 15:20:00,554.17,554.19,553.92,553.99,5559.0,547.4284,547.4481,547.1814,547.2506,5559.0
2024-07-12 15:30:00,553.96,554.15,553.33,553.61,13615.0,547.2209,547.4086,546.5986,546.8752,13615.0
2024-07-12 15:40:00,553.31,553.41,552.87,552.92,8074.0,546.5788,546.6776,546.1442,546.1936,8074.0
2024-07-12 15:50:00,552.82,552.87,551.39,551.88,120937.0,546.0948,546.1442,544.6822,545.1662,120937.0
2024-07-15 09:30:00,554.01,554.8,552.37,553.67,32581.0,547.2703,548.0507,545.6503,546.9345,32581.0
2024-07-15 09:40:00,553.79,554.43,552.52,554.36,28246.0,547.053,547.6852,545.7984,547.6161,28246.0
2024-07-15 09:50:00,554.26,554.79,553.73,554.33,13548.0,547.5173,548.0408,546.9937,547.5864,13548.0
2024-07-15 10:00:00,554.59,555.76,554.59,555.76,46272.0,547.8433,548.999,547.8433,548.999,46272.0
2024-07-15 10:10:00,555.74,556.02,555.18,555.93,48199.0,548.9793,549.2559,548.4261,549.167,48199.0
2024-07-15 10:20:00,556.16,556.44,555.71,555.86,5155.0,549.3942,549.6708,548.9496,549.0978,5155.0
2024-07-15 10:30:00,555.83,556.25,555.68,555.78,4696.0,549.0682,549.4831,548.92,549.0188,4696.0
2024-07-15 10:40:00,555.91,556.15,555.54,555.93,7158.0,549.1472,549.3843,548.7817,549.167,7158.0
2024-07-15 10:50:00,555.9,556.6,555.74,556.14,15843.0,549.1373,549.8288,548.9793,549.3744,15843.0
2024-07-15 11:00:00,556.14,556.88,556.03,556.88,6337.0,549.3744,550.1054,549.2657,550.1054,6337.0
2024-07-15 11:10:00,556.87,557.6,556.87,557.55,4256.0,550.0955,550.8166,550.0955,550.7673,4256.0
2024-07-15 11:20:00,557.56,558.17,557.54,557.54,6699.0,550.7771,551.3797,550.7574,550.7574,6699.0
2024-07-15 11:30:00,557.46,558.15,557.08,557.94,15731.0,550.6784,551.36,550.303,551.1525,15731.0
2024-07-15 11:40:00,557.92,558.45,557.8,558.34,5467.0,551.1328,551.6563,551.0142,551.5476,5467.0
2024-07-15 11:50:00,558.54,559.05,558.54,558.97,13168.0,551.7452,552.249,551.7452,552.17,13168.0
2024-07-15 12:00:00,558.55,558.58,557.71,558.24,13643.0,551.7551,551.7847,550.9253,551.4489,13643.0
2024-07-15 12:10:00,558.25,558.25,557.47,557.76,24091.0,551.4587,551.4587,550.6882,550.9747,24091.0
2024-07-15 12:20:00,557.59,558.09,557.51,557.52,25908.0,550.8068,551.3007,550.7277,550.7376,25908.0
2024-07-15 12:30:00,557.44,557.44,556.83,557.13,23416.0,550.6586,550.6586,550.056,550.3524,23416.0
2024-07-15 12:40:00,557.05,557.68,556.44,556.59,15231.0,550.2733,550.8957,549.6708,549.8189,15231.0
2024-07-15 12:50:00,556.57,556.85,556.56,556.58,1550.0,549.7992,550.0758,549.7893,549.8091,1550.0
2024-07-15 13:00:00,556.41,556.84,555.78,556.74,5790.0,549.6411,550.0659,549.0188,549.9671,5790.0
2024-07-15 13:10:00,556.79,556.81,556.25,556.53,5071.0,550.0165,550.0363,549.4831,549.7597,5071.0
2024-07-15 13:20:00,556.37,557.0,556.12,556.29,2989.0,549.6016,550.2239,549.3547,549.5226,2989.0
2024-07-15 13:30:00,556.22,556.22,555.25,555.42,15388.0,549.4534,549.4534,548.4952,548.6632,15388.0
2024-07-15 13:40:00,555.55,555.83,555.26,555.26,5045.0,548.7916,549.0682,548.5051,548.5051,5045.0
2024-07-15 13:50:00,555.27,555.83,555.27,555.54,5549.0,548.515,549.0682,548.515,548.7817,5549.0
2024-07-15 14:00:00,555.99,556.06,555.89,555.94,2541.0,549.2262,549.2954,549.1275,549.1768,2541.0
2024-07-15 14:10:00,556.19,556.24,555.61,555.85,3096.0,549.4238,549.4732,548.8509,549.0879,3096.0
2024-07-15 14:20:00,555.93,556.65,555.91,556.58,3702.0,549.167,549.8782,549.1472,549.8091,3702.0
2024-07-15 14:30:00,556.52,556.99,556.35,556.6,8435.0,549.7498,550.2141,549.5819,549.8288,8435.0
2024-07-15 14:40:00,556.63,556.81,556.32,556.32,5542.0,549.8584,550.0363,549.5522,549.5522,5542.0
2024-07-15 14:50:00,556.15,556.53,556.15,556.31,3524.0,549.3843,549.7597,549.3843,549.5423,3524.0
2024-07-15 15:00:00,556.4,556.66,556.29,556.52,27457.0,549.6312,549.8881,549.5226,549.7498,27457.0
2024-07-15 15:10:00,556.65,556.82,556.47,556.68,8103.0,549.8782,550.0461,549.7004,549.9078,8103.0
2024-07-15 15:20:00,556.68,556.95,556.38,556.4,11358.0,549.9078,550.1746,549.6115,549.6312,11358.0
2024-07-15 15:30:00,556.38,556.51,555.86,555.92,6382.0,549.6115,549.7399,549.0978,549.1571,6382.0
2024-07-15 15:40:00,555.91,555.92,555.0,555.0,11608.0,549.1472,549.1571,548.2483,548.2483,11608.0
2024-07-15 15:50:00,555.16,555.29,554.41,555.28,84780.0,548.4063,548.5347,547.6655,548.5249,84780.0
2024-07-16 09:30:00,557.82,559.57,557.4,559.11,39818.0,551.034,552.7627,550.6191,552.3083,39818.0
2024-07-16 09:40:00,559.18,561.7,558.9,561.6,46290.0,552.3774,554.8668,552.1008,554.768,46290.0
2024-07-16 09:50:00,561.48,563.42,561.47,563.35,35733.0,554.6494,556.5658,554.6396,556.4967,35733.0
2024-07-16 10:00:00,563.48,564.01,562.41,562.42,38452.0,556.6251,557.1487,555.5681,555.578,38452.0
2024-07-16 10:10:00,562.46,563.15,561.98,562.1,21180.0,555.6175,556.2991,555.1434,555.2619,21180.0
2024-07-16 10:20:00,562.05,562.77,561.93,562.18,20087.0,555.2125,555.9238,555.094,555.3409,20087.0
2024-07-16 10:30:00,561.87,563.35,561.7,563.11,22456.0,555.0347,556.4967,554.8668,556.2596,22456.0
2024-07-16 10:40:00,563.21,563.36,562.67,563.3,4293.0,556.3584,556.5066,555.825,556.4473,4293.0
2024-07-16 10:50:00,563.42,563.82,563.15,563.52,6310.0,556.5658,556.961,556.2991,556.6646,6310.0
2024-07-16 11:00:00,563.38,564.72,563.33,564.72,25162.0,556.5263,557.85,556.4769,557.85,25162.0
2024-07-16 11:10:00,564.76,565.35,564.65,564.96,7053.0,557.8895,558.4724,557.7809,558.0871,7053.0
2024-07-16 11:20:00,565.15,565.31,564.91,565.19,5476.0,558.2748,558.4329,558.0377,558.3143,5476.0
2024-07-16 11:30:00,565.02,565.03,564.05,564.87,5095.0,558.1464,558.1563,557.1882,557.9982,5095.0
2024-07-16 11:40:00,564.97,564.97,564.18,564.34,9191.0,558.097,558.097,557.3166,557.4747,9191.0
2024-07-16 11:50:00,564.38,564.61,564.22,564.55,5330.0,557.5142,557.7414,557.3561,557.6821,5330.0
2024-07-16 12:00:00,564.46,565.06,564.46,565.06,7443.0,557.5932,558.1859,557.5932,558.1859,7443.0
2024-07-16 12:10:00,564.97,565.71,564.94,565.51,7187.0,558.097,558.828,558.0674,558.6304,7187.0
2024-07-16 12:20:00,565.8,565.94,565.54,565.63,9693.0,558.9169,559.0552,558.6601,558.749,9693.0
2024-07-16 12:30:00,565.47,566.24,565.47,566.2,25997.0,558.5909,559.3515,558.5909,559.312,25997.0
2024-07-16 12:40:00,566.12,566.26,565.82,565.97,10621.0,559.233,559.3713,558.9366,559.0848,10621.0
2024-07-16 12:50:00,565.71,565.74,565.48,565.67,1275.0,558.828,558.8576,558.6008,558.7885,1275.0
2024-07-16 13:00:00,565.51,565.92,565.51,565.92,4302.0,558.6304,559.0354,558.6304,559.0354,4302.0
2024-07-16 13:10:00,565.68,565.86,565.42,565.42,3046.0,558.7984,558.9762,558.5415,558.5415,3046.0
2024-07-16 13:20:00,565.67,565.87,565.46,565.53,5489.0,558.7885,558.986,558.581,558.6502,5489.0
2024-07-16 13:30:00,565.46,566.08,565.42,566.08,2971.0,558.581,559.1935,558.5415,559.1935,2971.0
2024-07-16 13:40:00,566.17,566.48,565.85,566.39,10394.0,559.2824,559.5886,558.9663,559.4997,10394.0
2024-07-16 13:50:00,566.31,566.54,566.19,566.41,10647.0,559.4207,559.6479,559.3021,559.5195,10647.0
2024-07-16 14:00:00,566.27,566.7,566.21,566.63,12078.0,559.3812,559.8059,559.3219,559.7368,12078.0
2024-07-16 14:10:00,566.67,567.07,566.16,566.17,8092.0,559.7763,560.1714,559.2725,559.2824,8092.0
2024-07-16 14:20:00,566.11,566.67,566.1,566.64,7754.0,559.2231,559.7763,559.2132,559.7467,7754.0
2024-07-16 14:30:00,566.66,567.19,566.58,567.19,11724.0,559.7664,560.29,559.6874,560.29,11724.0
2024-07-16 14:40:00,567.23,567.73,567.07,567.73,12733.0,560.3295,560.8234,560.1714,560.8234,12733.0
2024-07-16 14:50:00,567.65,567.99,567.29,567.99,11502.0,560.7444,561.0803,560.3888,561.0803,11502.0
2024-07-16 15:00:00,567.93,568.11,567.66,568.07,23903.0,561.021,561.1988,560.7543,561.1593,23903.0
2024-07-16 15:10:00,568.09,568.46,568.08,568.29,34955.0,561.179,561.5445,561.1692,561.3766,34955.0
2024-07-16 15:20:00,568.27,568.75,568.04,568.65,10669.0,561.3568,561.831,561.1296,561.7322,10669.0
2024-07-16 15:30:00,568.59,568.87,568.51,568.64,7517.0,561.673,561.9495,561.5939,561.7223,7517.0
2024-07-16 15:40:00,568.63,568.7,568.24,568.31,12231.0,561.7125,561.7816,561.3272,561.3964,12231.0
2024-07-16 15:50:00,568.23,569.29,568.23,568.92,95083.0,561.3173,562.3644,561.3173,561.9989,95083.0
2024-07-17 09:30:00,564.3,567.48,564.04,566.87,42145.0,557.4351,560.5765,557.1783,559.9739,42145.0
2024-07-17 09:40:00,566.87,567.95,565.36,567.92,33512.0,559.9739,561.0407,558.4822,561.0111,33512.0
2024-07-17 09:50:00,567.89,569.99,567.88,569.06,43432.0,560.9815,563.0559,560.9716,562.1372,43432.0
2024-07-17 10:00:00,569.05,569.05,565.46,565.46,33473.0,562.1274,562.1274,558.581,558.581,33473.0
2024-07-17 10:10:00,565.51,568.06,565.25,567.45,32465.0,558.6304,561.1494,558.3736,560.5468,32465.0
2024-07-17 10:20:00,567.39,567.39,565.87,566.06,13589.0,560.4875,560.4875,558.986,559.1737,13589.0
2024-07-17 10:30:00,565.95,566.39,564.74,564.81,20373.0,559.0651,559.4997,557.8698,557.9389,20373.0
2024-07-17 10:40:00,564.8,565.92,564.7,565.36,12622.0,557.9291,559.0354,557.8303,558.4822,12622.0
2024-07-17 10:50:00,565.23,565.73,564.73,564.91,4315.0,558.3538,558.8477,557.8599,558.0377,4315.0
2024-07-17 11:00:00,564.58,565.47,564.42,565.44,8330.0,557.7117,558.5909,557.5537,558.5613,8330.0
2024-07-17 11:10:00,565.71,565.97,564.97,565.7,10818.0,558.828,559.0848,558.097,558.8181,10818.0
2024-07-17 11:20:00,565.4,565.63,564.88,565.45,5422.0,558.5218,558.749,558.0081,558.5712,5422.0
2024-07-17 11:30:00,565.25,565.54,564.69,565.38,9432.0,558.3736,558.6601,557.8204,558.502,9432.0
2024-07-17 11:40:00,565.72,565.78,564.92,565.32,5016.0,558.8379,558.8971,558.0476,558.4427,5016.0
2024-07-17 11:50:00,565.12,565.79,565.05,565.79,6286.0,558.2452,558.907,558.176,558.907,6286.0
2024-07-17 12:00:00,565.75,566.07,565.0,565.04,3163.0,558.8675,559.1836,558.1266,558.1661,3163.0
2024-07-17 12:10:00,564.82,565.01,564.24,564.63,4252.0,557.9488,558.1365,557.3759,557.7611,4252.0
2024-07-17 12:20:00,564.97,565.1,564.09,564.09,7482.0,558.097,558.2254,557.2277,557.2277,7482.0
2024-07-17 12:30:00,564.16,564.49,563.88,563.88,4837.0,557.2968,557.6228,557.0202,557.0202,4837.0
2024-07-17 12:40:00,563.96,563.96,563.38,563.55,5775.0,557.0993,557.0993,556.5263,556.6943,5775.0
2024-07-17 12:50:00,563.51,564.42,563.34,564.24,37216.0,556.6548,557.5537,556.4868,557.3759,37216.0
2024-07-17 13:00:00,563.82,563.94,563.19,563.46,4424.0,556.961,557.0795,556.3386,556.6054,4424.0
2024-07-17 13:10:00,563.52,563.62,562.84,563.09,4190.0,556.6646,556.7634,555.9929,556.2399,4190.0
2024-07-17 13:20:00,562.71,563.35,562.71,563.35,7619.0,555.8645,556.4967,555.8645,556.4967,7619.0
2024-07-17 13:30:00,563.47,563.63,563.15,563.17,3310.0,556.6152,556.7733,556.2991,556.3189,3310.0
2024-07-17 13:40:00,563.17,563.46,563.07,563.11,7996.0,556.3189,556.6054,556.2201,556.2596,7996.0
2024-07-17 13:50:00,563.1,563.1,562.69,562.75,2172.0,556.2497,556.2497,555.8447,555.904,2172.0
2024-07-17 14:00:00,562.77,562.88,562.06,562.88,5486.0,555.9238,556.0324,555.2224,556.0324,5486.0
2024-07-17 14:10:00,563.06,563.3,562.92,563.09,3824.0,556.2102,556.4473,556.0719,556.2399,3824.0
2024-07-17 14:20:00,563.17,563.51,562.97,563.51,3399.0,556.3189,556.6548,556.1213,556.6548,3399.0
2024-07-17 14:30:00,563.34,563.78,563.34,563.36,10749.0,556.4868,556.9215,556.4868,556.5066,10749.0
2024-07-17 14:40:00,563.4,563.56,563.14,563.27,18073.0,556.5461,556.7041,556.2893,556.4177,18073.0
2024-07-17 14:50:00,563.37,563.37,562.54,563.01,2830.0,556.5165,556.5165,555.6966,556.1608,2830.0
2024-07-17 15:00:00,563.0,563.24,562.68,563.12,5283.0,556.151,556.388,555.8348,556.2695,5283.0
2024-07-17 15:10:00,563.26,563.49,562.79,562.95,6494.0,556.4078,556.635,555.9435,556.1016,6494.0
2024-07-17 15:20:00,562.96,563.53,562.92,563.37,4668.0,556.1114,556.6745,556.0719,556.5165,4668.0
2024-07-17 15:30:00,563.34,563.66,562.37,562.37,10992.0,556.4868,556.8029,555.5286,555.5286,10992.0
2024-07-17 15:40:00,562.43,562.52,561.57,561.75,19486.0,555.5879,555.6768,554.7384,554.9162,19486.0
2024-07-17 15:50:00,561.84,562.19,560.64,560.75,104109.0,555.0051,555.3508,553.8197,553.9283,104109.0
2024-07-18 09:30:00,560.4,562.9,559.76,562.66,26619.0,553.5826,556.0522,552.9504,555.8151,26619.0
2024-07-18 09:40:00,562.39,563.11,561.77,562.96,27038.0,555.5484,556.2596,554.9359,556.1114,27038.0
2024-07-18 09:50:00,563.27,565.73,563.02,565.61,16013.0,556.4177,558.8477,556.1707,558.7292,16013.0
2024-07-18 10:00:00,565.65,566.97,565.38,565.73,39209.0,558.7687,560.0727,558.502,558.8477,39209.0
2024-07-18 10:10:00,565.73,566.22,564.72,565.51,15110.0,558.8477,559.3318,557.85,558.6304,15110.0
2024-07-18 10:20:00,565.61,566.09,565.08,566.02,15328.0,558.7292,559.2034,558.2057,559.1342,15328.0
2024-07-18 10:30:00,565.44,565.66,563.36,563.51,10476.0,558.5613,558.7786,556.5066,556.6548,10476.0
2024-07-18 10:40:00,563.26,563.26,561.49,562.02,13445.0,556.4078,556.4078,554.6593,555.1829,13445.0
2024-07-18 10:50:00,562.1,563.18,561.45,562.05,17310.0,555.2619,556.3288,554.6198,555.2125,17310.0
2024-07-18 11:00:00,562.1,562.91,561.79,561.88,6799.0,555.2619,556.062,554.9557,555.0446,6799.0
2024-07-18 11:10:00,561.86,561.97,561.12,561.12,5240.0,555.0248,555.1335,554.2938,554.2938,5240.0
2024-07-18 11:20:00,560.99,561.45,560.39,560.39,7141.0,554.1654,554.6198,553.5727,553.5727,7141.0
2024-07-18 11:30:00,560.32,560.69,559.56,559.76,17066.0,553.5036,553.8691,552.7528,552.9504,17066.0
2024-07-18 11:40:00,559.63,560.05,558.84,558.84,5063.0,552.822,553.2368,552.0416,552.0416,5063.0
2024-07-18 11:50:00,558.74,559.08,558.17,558.62,6065.0,551.9428,552.2786,551.3797,551.8242,6065.0
2024-07-18 12:00:00,558.17,559.11,558.1,559.04,6636.0,551.3797,552.3083,551.3106,552.2391,6636.0
2024-07-18 12:10:00,559.01,559.01,557.8,558.13,4588.0,552.2095,552.2095,551.0142,551.3402,4588.0
2024-07-18 12:20:00,558.3,558.49,557.43,557.58,6983.0,551.5081,551.6958,550.6487,550.7969,6983.0
2024-07-18 12:30:00,557.49,558.49,557.49,558.3,11984.0,550.708,551.6958,550.708,551.5081,11984.0
2024-07-18 12:40:00,558.13,558.61,557.74,558.6,10993.0,551.3402,551.8144,550.9549,551.8045,10993.0
2024-07-18 12:50:00,558.48,559.12,558.41,559.12,9444.0,551.6859,552.3182,551.6168,552.3182,9444.0
2024-07-18 13:00:00,559.18,559.46,558.65,558.65,11150.0,552.3774,552.654,551.8539,551.8539,11150.0
2024-07-18 13:10:00,558.62,559.17,558.62,558.97,5516.0,551.8242,552.3675,551.8242,552.17,5516.0
2024-07-18 13:20:00,558.99,558.99,558.48,558.73,4630.0,552.1897,552.1897,551.6859,551.9329,4630.0
2024-07-18 13:30:00,558.68,558.96,558.54,558.7,6312.0,551.8835,552.1601,551.7452,551.9033,6312.0
2024-07-18 13:40:00,558.68,558.89,558.37,558.83,9191.0,551.8835,552.091,551.5773,552.0317,9191.0
2024-07-18 13:50:00,558.67,558.67,557.03,557.06,6859.0,551.8736,551.8736,550.2536,550.2832,6859.0
2024-07-18 14:00:00,557.18,557.18,556.26,556.62,8984.0,550.4018,550.4018,549.4929,549.8486,8984.0
2024-07-18 14:10:00,556.6,556.6,555.42,555.42,19913.0,549.8288,549.8288,548.6632,548.6632,19913.0
2024-07-18 14:20:00,555.52,556.0,555.0,555.02,24313.0,548.762,549.2361,548.2483,548.268,24313.0
2024-07-18 14:30:00,554.91,555.35,554.17,554.17,11981.0,548.1594,548.594,547.4284,547.4284,11981.0
2024-07-18 14:40:00,554.24,554.79,553.99,553.99,7107.0,547.4975,548.0408,547.2506,547.2506,7107.0
2024-07-18 14:50:00,554.14,554.82,553.64,554.68,20520.0,547.3987,548.0705,546.9048,547.9322,20520.0
2024-07-18 15:00:00,554.57,555.28,554.09,554.1,21190.0,547.8235,548.5249,547.3493,547.3592,21190.0
2024-07-18 15:10:00,554.16,554.19,553.14,553.46,20116.0,547.4185,547.4481,546.4109,546.727,20116.0
2024-07-18 15:20:00,553.27,553.75,553.06,553.64,11183.0,546.5393,547.0135,546.3319,546.9048,11183.0
2024-07-18 15:30:00,553.54,554.67,553.43,554.27,17463.0,546.806,547.9223,546.6974,547.5272,17463.0
2024-07-18 15:40:00,554.47,555.59,554.4,555.57,12184.0,547.7247,548.8311,547.6556,548.8113,12184.0
2024-07-18 15:50:00,555.64,555.89,554.27,554.35,83347.0,548.8805,549.1275,547.5272,547.6062,83347.0
2024-07-19 09:30:00,553.2,554.4,551.25,552.99,37272.0,546.4702,547.6556,544.5439,546.2627,37272.0
2024-07-19 09:40:00,552.88,554.16,552.05,553.07,30368.0,546.1541,547.4185,545.3342,546.3418,30368.0
2024-07-19 09:50:00,552.79,553.93,552.27,553.37,13490.0,546.0652,547.1913,545.5515,546.6381,13490.0
2024-07-19 10:00:00,553.64,554.07,552.67,553.44,29617.0,546.9048,547.3296,545.9466,546.7073,29617.0
2024-07-19 10:10:00,553.37,553.65,552.17,552.63,12481.0,546.6381,546.9147,545.4527,545.9071,12481.0
2024-07-19 10:20:00,552.25,552.31,550.82,551.28,7530.0,545.5317,545.591,544.1191,544.5735,7530.0
2024-07-19 10:30:00,551.43,552.35,551.03,551.98,13244.0,544.7217,545.6305,544.3266,545.265,13244.0
2024-07-19 10:40:00,551.45,551.45,550.22,550.64,14181.0,544.7415,544.7415,543.5264,543.9413,14181.0
2024-07-19 10:50:00,550.44,550.61,549.65,550.61,9165.0,543.7438,543.9117,542.9634,543.9117,9165.0
2024-07-19 11:00:00,550.47,550.92,550.07,550.11,19512.0,543.7734,544.2179,543.3783,543.4178,19512.0
2024-07-19 11:10:00,550.29,550.3,549.6,550.16,7001.0,543.5956,543.6055,542.914,543.4672,7001.0
2024-07-19 11:20:00,550.34,550.55,549.07,549.14,5709.0,543.645,543.8524,542.3904,542.4596,5709.0
2024-07-19 11:30:00,549.21,549.68,548.79,549.34,17514.0,542.5287,542.993,542.1138,542.6571,17514.0
2024-07-19 11:40:00,549.47,550.04,549.12,549.9,11606.0,542.7856,543.3486,542.4398,543.2103,11606.0
2024-07-19 11:50:00,549.93,551.12,549.87,551.12,7256.0,543.24,544.4155,543.1807,544.4155,7256.0
2024-07-19 12:00:00,551.27,552.24,551.16,551.83,9165.0,544.5637,545.5219,544.455,545.1168,9165.0
2024-07-19 12:10:00,551.88,552.6,551.6,552.5,7658.0,545.1662,545.8775,544.8896,545.7787,7658.0
2024-07-19 12:20:00,551.71,551.71,550.9,550.93,2201.0,544.9983,544.9983,544.1982,544.2278,2201.0
2024-07-19 12:30:00,550.84,551.3,550.32,550.96,10298.0,544.1389,544.5933,543.6252,544.2574,10298.0
2024-07-19 12:40:00,551.15,551.29,550.51,550.58,5653.0,544.4451,544.5834,543.8129,543.882,5653.0
2024-07-19 12:50:00,550.6,550.95,550.25,550.69,8873.0,543.9018,544.2475,543.5561,543.9907,8873.0
2024-07-19 13:00:00,550.48,550.69,550.0,550.23,9976.0,543.7833,543.9907,543.3091,543.5363,9976.0
2024-07-19 13:10:00,550.23,550.32,549.85,550.0,4453.0,543.5363,543.6252,543.1609,543.3091,4453.0
2024-07-19 13:20:00,549.8,550.47,549.57,550.22,14387.0,543.1115,543.7734,542.8843,543.5264,14387.0
2024-07-19 13:30:00,550.13,550.91,549.81,550.78,7158.0,543.4375,544.208,543.1214,544.0796,7158.0
2024-07-19 13:40:00,550.76,551.05,550.03,550.95,14904.0,544.0599,544.3463,543.3387,544.2475,14904.0
2024-07-19 13:50:00,550.82,551.45,550.55,551.38,3719.0,544.1191,544.7415,543.8524,544.6723,3719.0
2024-07-19 14:00:00,551.39,551.39,550.76,551.01,6293.0,544.6822,544.6822,544.0599,544.3068,6293.0
2024-07-19 14:10:00,550.64,551.32,550.64,550.96,7037.0,543.9413,544.613,543.9413,544.2574,7037.0
2024-07-19 14:20:00,550.97,550.97,550.19,550.25,3432.0,544.2673,544.2673,543.4968,543.5561,3432.0
2024-07-19 14:30:00,550.09,550.35,549.91,550.06,3047.0,543.398,543.6548,543.2202,543.3684,3047.0
2024-07-19 14:40:00,550.07,550.28,549.44,549.88,11538.0,543.3783,543.5857,542.7559,543.1906,11538.0
2024-07-19 14:50:00,550.02,550.64,550.02,550.54,2257.0,543.3289,543.9413,543.3289,543.8425,2257.0
2024-07-19 15:00:00,550.71,551.58,550.7,551.35,9992.0,544.0105,544.8699,544.0006,544.6427,9992.0
2024-07-19 15:10:00,551.44,551.79,551.42,551.79,5177.0,544.7316,545.0773,544.7118,545.0773,5177.0
2024-07-19 15:20:00,551.71,552.07,551.58,551.61,7530.0,544.9983,545.3539,544.8699,544.8995,7530.0
2024-07-19 15:30:00,551.55,551.64,550.61,550.81,7018.0,544.8402,544.9292,543.9117,544.1092,7018.0
2024-07-19 15:40:00,550.86,550.89,550.35,550.63,8567.0,544.1586,544.1883,543.6548,543.9314,8567.0
2024-07-19 15:50:00,550.55,550.96,550.17,550.63,65413.0,543.8524,544.2574,543.477,543.9314,65413.0
2024-07-22 09:30:00,552.95,555.09,552.9,554.4,46365.0,546.2232,548.3372,546.1738,547.6556,46365.0
2024-07-22 09:40:00,554.41,554.53,553.17,553.21,24142.0,547.6655,547.784,546.4405,546.4801,24142.0
2024-07-22 09:50:00,553.16,553.48,549.13,549.25,47960.0,546.4307,546.7468,542.4497,542.5682,47960.0
2024-07-22 10:00:00,549.31,549.41,548.14,548.47,21506.0,542.6275,542.7263,541.4717,541.7977,21506.0
2024-07-22 10:10:00,548.5,550.11,548.5,549.69,24566.0,541.8274,543.4178,541.8274,543.0029,24566.0
2024-07-22 10:20:00,549.73,550.77,549.73,550.37,45236.0,543.0424,544.0697,543.0424,543.6746,45236.0
2024-07-22 10:30:00,550.38,551.83,550.24,551.6,57998.0,543.6845,545.1168,543.5462,544.8896,57998.0
2024-07-22 10:40:00,551.57,552.48,551.51,551.79,13340.0,544.86,545.7589,544.8007,545.0773,13340.0
2024-07-22 10:50:00,551.64,553.32,551.45,553.32,27188.0,544.9292,546.5887,544.7415,546.5887,27188.0
2024-07-22 11:00:00,553.39,553.99,552.84,552.87,13728.0,546.6579,547.2506,546.1146,546.1442,13728.0
2024-07-22 11:10:00,552.84,553.66,552.76,553.31,13807.0,546.1146,546.9246,546.0355,546.5788,13807.0
2024-07-22 11:20:00,553.27,553.85,553.0,553.13,10060.0,546.5393,547.1123,546.2726,546.401,10060.0
2024-07-22 11:30:00,552.97,553.09,552.56,553.0,11621.0,546.243,546.3615,545.838,546.2726,11621.0
2024-07-22 11:40:00,552.87,553.66,552.46,553.34,14927.0,546.1442,546.9246,545.7392,546.6085,14927.0
2024-07-22 11:50:00,553.33,554.03,553.24,553.59,6343.0,546.5986,547.2901,546.5097,546.8554,6343.0
2024-07-22 12:00:00,553.46,553.89,553.2,553.85,17377.0,546.727,547.1518,546.4702,547.1123,17377.0
2024-07-22 12:10:00,553.89,554.13,553.4,553.98,24547.0,547.1518,547.3889,546.6677,547.2407,24547.0
2024-07-22 12:20:00,553.98,554.08,553.32,553.37,9840.0,547.2407,547.3395,546.5887,546.6381,9840.0
2024-07-22 12:30:00,553.3,553.75,552.71,553.75,8040.0,546.569,547.0135,545.9861,547.0135,8040.0
2024-07-22 12:40:00,553.47,553.71,553.31,553.54,4628.0,546.7369,546.974,546.5788,546.806,4628.0
2024-07-22 12:50:00,553.67,554.92,553.66,554.75,15008.0,546.9345,548.1693,546.9246,548.0013,15008.0
2024-07-22 13:00:00,554.84,555.6,554.84,555.57,6207.0,548.0902,548.841,548.0902,548.8113,6207.0
2024-07-22 13:10:00,555.3,555.56,554.87,555.56,6494.0,548.5446,548.8015,548.1199,548.8015,6494.0
2024-07-22 13:20:00,555.12,555.58,555.04,555.43,6203.0,548.3668,548.8212,548.2878,548.673,6203.0
2024-07-22 13:30:00,555.34,556.22,555.18,555.6,20784.0,548.5841,549.4534,548.4261,548.841,20784.0
2024-07-22 13:40:00,555.62,555.71,555.16,555.65,5045.0,548.8607,548.9496,548.4063,548.8904,5045.0
2024-07-22 13:50:00,555.62,555.83,555.56,555.83,4650.0,548.8607,549.0682,548.8015,549.0682,4650.0
2024-07-22 14:00:00,555.66,555.66,554.8,555.35,11633.0,548.9002,548.9002,548.0507,548.594,11633.0
2024-07-22 14:10:00,555.45,555.46,554.98,555.09,4932.0,548.6928,548.7027,548.2285,548.3372,4932.0
2024-07-22 14:20:00,555.02,555.54,555.02,555.36,8473.0,548.268,548.7817,548.268,548.6039,8473.0
2024-07-22 14:30:00,555.54,556.29,555.54,556.25,8835.0,548.7817,549.5226,548.7817,549.4831,8835.0
2024-07-22 14:40:00,556.26,556.36,555.85,556.27,5072.0,549.4929,549.5917,549.0879,549.5028,5072.0
2024-07-22 14:50:00,556.16,556.69,556.16,556.56,7319.0,549.3942,549.9177,549.3942,549.7893,7319.0
2024-07-22 15:00:00,556.33,556.59,555.64,556.45,25758.0,549.5621,549.8189,548.8805,549.6806,25758.0
2024-07-22 15:10:00,556.49,557.13,556.46,556.96,16577.0,549.7202,550.3524,549.6905,550.1844,16577.0
2024-07-22 15:20:00,556.86,557.36,556.76,556.77,8785.0,550.0856,550.5796,549.9869,549.9967,8785.0
2024-07-22 15:30:00,556.9,557.59,556.83,557.59,17307.0,550.1252,550.8068,550.056,550.8068,17307.0
2024-07-22 15:40:00,557.52,557.55,557.03,557.17,18654.0,550.7376,550.7673,550.2536,550.3919,18654.0
2024-07-22 15:50:00,557.17,557.83,557.12,557.46,85604.0,550.3919,551.0438,550.3425,550.6784,85604.0
2024-07-23 09:30:00,555.74,556.27,554.9,555.14,30998.0,548.9793,549.5028,548.1495,548.3866,30998.0
2024-07-23 09:40:00,555.21,557.59,555.01,557.23,41061.0,548.4557,550.8068,548.2582,550.4511,41061.0
2024-07-23 09:50:00,557.29,557.45,555.94,557.21,29631.0,550.5104,550.6685,549.1768,550.4314,29631.0
2024-07-23 10:00:00,557.06,559.2,557.06,558.69,17799.0,550.2832,552.3972,550.2832,551.8934,17799.0
2024-07-23 10:10:00,558.66,559.87,558.28,559.41,20624.0,551.8638,553.059,551.4884,552.6046,20624.0
2024-07-23 10:20:00,559.43,559.54,558.63,559.5,10660.0,552.6244,552.733,551.8341,552.6935,10660.0
2024-07-23 10:30:00,559.61,560.26,559.5,559.7,9012.0,552.8022,553.4443,552.6935,552.8911,9012.0
2024-07-23 10:40:00,559.43,559.43,557.61,557.75,18800.0,552.6244,552.6244,550.8265,550.9648,18800.0
2024-07-23 10:50:00,557.92,558.37,556.84,558.16,15734.0,551.1328,551.5773,550.0659,551.3698,15734.0
2024-07-23 11:00:00,558.36,558.77,558.34,558.39,5269.0,551.5674,551.9724,551.5476,551.597,5269.0
2024-07-23 11:10:00,558.75,559.28,558.63,559.28,6610.0,551.9527,552.4762,551.8341,552.4762,6610.0
2024-07-23 11:20:00,559.16,559.16,558.52,558.94,8083.0,552.3577,552.3577,551.7255,552.1403,8083.0
2024-07-23 11:30:00,558.95,559.39,558.93,559.32,3825.0,552.1502,552.5849,552.1305,552.5157,3825.0
2024-07-23 11:40:00,559.48,559.78,559.29,559.36,7705.0,552.6738,552.9701,552.4861,552.5552,7705.0
2024-07-23 11:50:00,559.36,559.36,558.96,559.02,3720.0,552.5552,552.5552,552.1601,552.2194,3720.0
2024-07-23 12:00:00,559.34,559.81,559.34,559.48,3733.0,552.5355,552.9998,552.5355,552.6738,3733.0
2024-07-23 12:10:00,559.3,559.3,558.81,558.82,2300.0,552.496,552.496,552.0119,552.0218,2300.0
2024-07-23 12:20:00,558.8,558.87,557.84,558.4,10296.0,552.002,552.0712,551.0537,551.6069,10296.0
2024-07-23 12:30:00,558.19,558.34,557.86,558.22,4350.0,551.3995,551.5476,551.0735,551.4291,4350.0
2024-07-23 12:40:00,558.24,558.66,558.24,558.58,4562.0,551.4489,551.8638,551.4489,551.7847,4562.0
2024-07-23 12:50:00,558.5,558.66,558.05,558.59,14886.0,551.7057,551.8638,551.2612,551.7946,14886.0
2024-07-23 13:00:00,558.5,559.14,558.46,558.71,10040.0,551.7057,552.3379,551.6662,551.9131,10040.0
2024-07-23 13:10:00,558.68,558.84,558.41,558.45,3612.0,551.8835,552.0416,551.6168,551.6563,3612.0
2024-07-23 13:20:00,558.46,558.77,558.39,558.52,9620.0,551.6662,551.9724,551.597,551.7255,9620.0
2024-07-23 13:30:00,558.52,558.62,558.17,558.42,4788.0,551.7255,551.8242,551.3797,551.6267,4788.0
2024-07-23 13:40:00,558.41,559.0,558.31,559.0,8390.0,551.6168,552.1996,551.518,552.1996,8390.0
2024-07-23 13:50:00,558.99,559.27,558.83,558.95,4955.0,552.1897,552.4663,552.0317,552.1502,4955.0
2024-07-23 14:00:00,559.07,559.83,559.07,559.76,5403.0,552.2688,553.0195,552.2688,552.9504,5403.0
2024-07-23 14:10:00,559.71,559.87,559.41,559.57,9950.0,552.901,553.059,552.6046,552.7627,9950.0
2024-07-23 14:20:00,559.7,559.95,559.19,559.5,10378.0,552.8911,553.1381,552.3873,552.6935,10378.0
2024-07-23 14:30:00,559.82,559.91,559.46,559.74,8799.0,553.0096,553.0985,552.654,552.9306,8799.0
2024-07-23 14:40:00,559.66,560.22,559.6,559.78,16512.0,552.8516,553.4048,552.7923,552.9701,16512.0
2024-07-23 14:50:00,559.71,559.99,559.63,559.91,6159.0,552.901,553.1776,552.822,553.0985,6159.0
2024-07-23 15:00:00,559.63,559.89,559.47,559.72,17027.0,552.822,553.0788,552.6639,552.9109,17027.0
2024-07-23 15:10:00,559.71,559.71,559.17,559.53,6708.0,552.901,552.901,552.3675,552.7232,6708.0
2024-07-23 15:20:00,559.36,560.06,559.36,559.84,3195.0,552.5552,553.2467,552.5552,553.0294,3195.0
2024-07-23 15:30:00,559.49,559.5,559.0,559.03,8941.0,552.6837,552.6935,552.1996,552.2293,8941.0
2024-07-23 15:40:00,558.95,558.98,558.45,558.91,15876.0,552.1502,552.1799,551.6563,552.1107,15876.0
2024-07-23 15:50:00,558.81,559.27,558.28,558.32,48254.0,552.0119,552.4663,551.4884,551.5279,48254.0
2024-07-24 09:30:00,555.62,558.96,555.58,558.93,50840.0,548.8607,552.1601,548.8212,552.1305,50840.0
2024-07-24 09:40:00,558.88,559.32,556.89,556.89,40987.0,552.0811,552.5157,550.1153,550.1153,40987.0
2024-07-24 09:50:00,556.9,556.9,553.13,553.65,66127.0,550.1252,550.1252,546.401,546.9147,66127.0
2024-07-24 10:00:00,553.6,555.64,553.57,554.34,30429.0,546.8653,548.8805,546.8357,547.5963,30429.0
2024-07-24 10:10:00,554.42,554.42,553.27,553.96,21341.0,547.6753,547.6753,546.5393,547.2209,21341.0
2024-07-24 10:20:00,553.79,555.81,553.77,555.78,23075.0,547.053,549.0484,547.0332,549.0188,23075.0
2024-07-24 10:30:00,555.65,556.69,555.52,555.97,21994.0,548.8904,549.9177,548.762,549.2065,21994.0
2024-07-24 10:40:00,555.87,556.78,555.87,556.69,8047.0,549.1077,550.0066,549.1077,549.9177,8047.0
2024-07-24 10:50:00,556.95,557.61,556.56,556.62,21944.0,550.1746,550.8265,549.7893,549.8486,21944.0
2024-07-24 11:00:00,556.51,556.53,555.32,555.72,12796.0,549.7399,549.7597,548.5644,548.9595,12796.0
2024-07-24 11:10:00,555.83,556.28,555.42,555.42,6400.0,549.0682,549.5127,548.6632,548.6632,6400.0
2024-07-24 11:20:00,555.28,555.98,554.94,555.72,13611.0,548.5249,549.2164,548.189,548.9595,13611.0
2024-07-24 11:30:00,555.74,556.6,555.74,556.39,6704.0,548.9793,549.8288,548.9793,549.6214,6704.0
2024-07-24 11:40:00,556.09,556.88,555.91,556.32,16259.0,549.325,550.1054,549.1472,549.5522,16259.0
2024-07-24 11:50:00,556.4,556.81,556.25,556.45,12221.0,549.6312,550.0363,549.4831,549.6806,12221.0
2024-07-24 12:00:00,556.51,556.87,555.77,555.94,30690.0,549.7399,550.0955,549.0089,549.1768,30690.0
2024-07-24 12:10:00,556.0,557.23,556.0,556.64,10503.0,549.2361,550.4511,549.2361,549.8683,10503.0
2024-07-24 12:20:00,556.79,556.99,555.97,556.24,3782.0,550.0165,550.2141,549.2065,549.4732,3782.0
2024-07-24 12:30:00,556.18,556.38,555.56,555.61,4883.0,549.4139,549.6115,548.8015,548.8509,4883.0
2024-07-24 12:40:00,555.39,555.48,554.59,555.35,18030.0,548.6335,548.7224,547.8433,548.594,18030.0
2024-07-24 12:50:00,555.25,555.26,554.6,554.69,3508.0,548.4952,548.5051,547.8531,547.942,3508.0
2024-07-24 13:00:00,554.81,555.11,554.43,555.11,4082.0,548.0606,548.3569,547.6852,548.3569,4082.0
2024-07-24 13:10:00,555.06,555.17,554.67,554.67,1586.0,548.3075,548.4162,547.9223,547.9223,1586.0
2024-07-24 13:20:00,554.81,554.91,554.4,554.51,6333.0,548.0606,548.1594,547.6556,547.7642,6333.0
2024-07-24 13:30:00,554.25,555.17,554.01,555.17,3276.0,547.5074,548.4162,547.2703,548.4162,3276.0
2024-07-24 13:40:00,555.16,555.16,554.47,554.47,4948.0,548.4063,548.4063,547.7247,547.7247,4948.0
2024-07-24 13:50:00,554.48,554.62,554.17,554.27,6299.0,547.7346,547.8729,547.4284,547.5272,6299.0
2024-07-24 14:00:00,554.13,554.55,553.92,554.41,14634.0,547.3889,547.8038,547.1814,547.6655,14634.0
2024-07-24 14:10:00,554.36,554.37,553.44,553.48,8257.0,547.6161,547.6259,546.7073,546.7468,8257.0
2024-07-24 14:20:00,553.21,553.23,552.47,552.47,10085.0,546.4801,546.4998,545.7491,545.7491,10085.0
2024-07-24 14:30:00,552.53,552.88,551.86,551.91,14700.0,545.8083,546.1541,545.1465,545.1959,14700.0
2024-07-24 14:40:00,551.78,551.84,550.76,550.76,10079.0,545.0674,545.1267,544.0599,544.0599,10079.0
2024-07-24 14:50:00,550.66,551.33,550.52,551.28,16635.0,543.9611,544.6229,543.8228,544.5735,16635.0
2024-07-24 15:00:00,551.07,551.28,550.38,550.8,11508.0,544.3661,544.5735,543.6845,544.0994,11508.0
2024-07-24 15:10:00,550.79,550.9,550.46,550.54,5270.0,544.0895,544.1982,543.7635,543.8425,5270.0
2024-07-24 15:20:00,550.67,550.81,549.78,549.8,19726.0,543.971,544.1092,543.0918,543.1115,19726.0
2024-07-24 15:30:00,549.84,551.03,549.77,550.16,11310.0,543.151,544.3266,543.0819,543.4672,11310.0
2024-07-24 15:40:00,550.25,550.54,548.58,548.88,14176.0,543.5561,543.8425,541.9064,542.2027,14176.0
2024-07-24 15:50:00,548.97,549.09,547.33,547.7,80003.0,542.2916,542.4102,540.6716,541.0371,80003.0
2024-07-25 09:30:00,548.64,550.02,547.87,548.84,49410.0,541.9656,543.3289,541.205,542.1632,49410.0
2024-07-25 09:40:00,548.28,551.73,548.28,551.69,22865.0,541.61,545.0181,541.61,544.9785,22865.0
2024-07-25 09:50:00,551.91,553.0,551.64,552.29,23703.0,545.1959,546.2726,544.9292,545.5712,23703.0
2024-07-25 10:00:00,551.99,552.06,549.57,549.71,23706.0,545.2749,545.344,542.8843,543.0226,23706.0
2024-07-25 10:10:00,549.71,552.92,549.4,552.87,15361.0,543.0226,546.1936,542.7164,546.1442,15361.0
2024-07-25 10:20:00,552.25,554.07,552.12,553.36,32166.0,545.5317,547.3296,545.4033,546.6282,32166.0
2024-07-25 10:30:00,552.99,553.58,551.78,551.78,11019.0,546.2627,546.8456,545.0674,545.0674,11019.0
2024-07-25 10:40:00,551.7,553.14,551.51,552.88,8453.0,544.9884,546.4109,544.8007,546.1541,8453.0
2024-07-25 10:50:00,552.78,555.58,552.78,555.58,15479.0,546.0553,548.8212,546.0553,548.8212,15479.0
2024-07-25 11:00:00,555.61,556.04,555.29,555.64,24014.0,548.8509,549.2756,548.5347,548.8805,24014.0
2024-07-25 11:10:00,555.6,557.07,555.23,556.49,12591.0,548.841,550.2931,548.4755,549.7202,12591.0
2024-07-25 11:20:00,556.55,556.65,555.91,556.11,9671.0,549.7794,549.8782,549.1472,549.3448,9671.0
2024-07-25 11:30:00,556.03,556.65,555.63,556.47,12790.0,549.2657,549.8782,548.8706,549.7004,12790.0
2024-07-25 11:40:00,556.47,557.04,556.42,556.71,3850.0,549.7004,550.2635,549.651,549.9375,3850.0
2024-07-25 11:50:00,556.58,557.35,556.52,557.35,7640.0,549.8091,550.5697,549.7498,550.5697,7640.0
2024-07-25 12:00:00,557.23,557.39,556.77,557.27,10747.0,550.4511,550.6092,549.9967,550.4907,10747.0
2024-07-25 12:10:00,557.18,558.69,557.18,558.54,12538.0,550.4018,551.8934,550.4018,551.7452,12538.0
2024-07-25 12:20:00,558.46,559.09,558.06,559.06,16210.0,551.6662,552.2885,551.2711,552.2589,16210.0
2024-07-25 12:30:00,558.81,559.36,558.7,559.29,10459.0,552.0119,552.5552,551.9033,552.4861,10459.0
2024-07-25 12:40:00,559.41,559.51,558.82,558.96,2311.0,552.6046,552.7034,552.0218,552.1601,2311.0
2024-07-25 12:50:00,558.99,559.32,558.57,559.19,8175.0,552.1897,552.5157,551.7748,552.3873,8175.0
2024-07-25 13:00:00,559.3,560.39,559.24,560.37,13461.0,552.496,553.5727,552.4367,553.5529,13461.0
2024-07-25 13:10:00,560.43,560.44,558.54,558.86,13131.0,553.6122,553.6221,551.7452,552.0613,13131.0
2024-07-25 13:20:00,558.73,558.78,557.89,557.92,19448.0,551.9329,551.9823,551.1031,551.1328,19448.0
2024-07-25 13:30:00,557.83,558.15,557.46,557.97,11667.0,551.0438,551.36,550.6784,551.1821,11667.0
2024-07-25 13:40:00,558.08,558.14,557.26,557.26,2765.0,551.2908,551.3501,550.4808,550.4808,2765.0
2024-07-25 13:50:00,556.66,557.34,556.61,557.34,31766.0,549.8881,550.5598,549.8387,550.5598,31766.0
2024-07-25 14:00:00,556.79,556.81,555.96,556.1,16189.0,550.0165,550.0363,549.1966,549.3349,16189.0
2024-07-25 14:10:00,555.83,556.29,555.62,556.28,3383.0,549.0682,549.5226,548.8607,549.5127,3383.0
2024-07-25 14:20:00,556.39,556.5,555.62,555.62,5035.0,549.6214,549.73,548.8607,548.8607,5035.0
2024-07-25 14:30:00,555.8,556.34,555.58,555.58,13054.0,549.0385,549.572,548.8212,548.8212,13054.0
2024-07-25 14:40:00,555.23,555.55,553.34,553.36,10964.0,548.4755,548.7916,546.6085,546.6282,10964.0
2024-07-25 14:50:00,553.44,553.88,553.12,553.47,7556.0,546.7073,547.1419,546.3911,546.7369,7556.0
2024-07-25 15:00:00,553.51,553.98,553.39,553.51,6912.0,546.7764,547.2407,546.6579,546.7764,6912.0
2024-07-25 15:10:00,553.58,554.53,553.39,554.5,5539.0,546.8456,547.784,546.6579,547.7544,5539.0
2024-07-25 15:20:00,554.43,556.03,554.42,555.93,7411.0,547.6852,549.2657,547.6753,549.167,7411.0
2024-07-25 15:30:00,555.86,555.97,554.38,554.43,26578.0,549.0978,549.2065,547.6358,547.6852,26578.0
2024-07-25 15:40:00,554.56,554.8,553.31,554.18,22337.0,547.8136,548.0507,546.5788,547.4383,22337.0
2024-07-25 15:50:00,554.14,554.23,552.17,552.23,149392.0,547.3987,547.4876,545.4527,545.512,149392.0
2024-07-26 09:30:00,557.77,560.59,556.27,559.97,78304.0,550.9846,553.7703,549.5028,553.1578,78304.0
2024-07-26 09:40:00,559.91,561.64,558.87,561.05,25211.0,553.0985,554.8075,552.0712,554.2247,25211.0
2024-07-26 09:50:00,561.17,561.5,560.4,560.5,12137.0,554.3432,554.6692,553.5826,553.6814,12137.0
2024-07-26 10:00:00,560.02,562.59,559.97,560.17,29065.0,553.2072,555.7459,553.1578,553.3554,29065.0
2024-07-26 10:10:00,560.41,561.89,560.39,560.42,27221.0,553.5925,555.0545,553.5727,553.6023,27221.0
2024-07-26 10:20:00,560.48,561.21,559.96,560.02,25449.0,553.6616,554.3827,553.1479,553.2072,25449.0
2024-07-26 10:30:00,559.65,559.74,557.62,558.71,24232.0,552.8417,552.9306,550.8364,551.9131,24232.0
2024-07-26 10:40:00,558.87,560.07,558.87,559.35,11304.0,552.0712,553.2566,552.0712,552.5454,11304.0
2024-07-26 10:50:00,559.26,559.26,558.3,558.97,10490.0,552.4565,552.4565,551.5081,552.17,10490.0
2024-07-26 11:00:00,559.13,559.52,558.89,558.9,10087.0,552.328,552.7133,552.091,552.1008,10087.0
2024-07-26 11:10:00,558.74,559.17,558.15,558.57,7676.0,551.9428,552.3675,551.36,551.7748,7676.0
2024-07-26 11:20:00,558.79,559.39,558.78,559.2,6320.0,551.9922,552.5849,551.9823,552.3972,6320.0
2024-07-26 11:30:00,559.56,560.13,558.95,560.13,7991.0,552.7528,553.3159,552.1502,553.3159,7991.0
2024-07-26 11:40:00,560.01,560.33,559.49,559.76,7722.0,553.1973,553.5134,552.6837,552.9504,7722.0
2024-07-26 11:50:00,560.04,561.49,560.04,561.45,7421.0,553.227,554.6593,553.227,554.6198,7421.0
2024-07-26 12:00:00,561.4,562.48,561.28,562.48,6922.0,554.5704,555.6373,554.4519,555.6373,6922.0
2024-07-26 12:10:00,562.56,562.56,561.64,561.86,8006.0,555.7163,555.7163,554.8075,555.0248,8006.0
2024-07-26 12:20:00,561.76,562.2,561.35,561.96,7926.0,554.926,555.3607,554.521,555.1236,7926.0
2024-07-26 12:30:00,562.06,562.18,561.47,561.88,3863.0,555.2224,555.3409,554.6396,555.0446,3863.0
2024-07-26 12:40:00,561.97,562.67,561.96,562.09,10106.0,555.1335,555.825,555.1236,555.252,10106.0
2024-07-26 12:50:00,562.09,562.82,561.96,562.72,6739.0,555.252,555.9731,555.1236,555.8744,6739.0
2024-07-26 13:00:00,562.81,562.84,561.94,562.03,14632.0,555.9633,555.9929,555.1039,555.1928,14632.0
2024-07-26 13:10:00,562.18,562.41,561.95,561.95,1709.0,555.3409,555.5681,555.1137,555.1137,1709.0
2024-07-26 13:20:00,562.02,562.6,561.95,562.52,3524.0,555.1829,555.7558,555.1137,555.6768,3524.0
2024-07-26 13:30:00,562.47,562.5,560.39,560.39,15885.0,555.6274,555.657,553.5727,553.5727,15885.0
2024-07-26 13:40:00,560.77,561.45,560.44,560.79,10709.0,553.9481,554.6198,553.6221,553.9678,10709.0
2024-07-26 13:50:00,560.81,561.46,560.48,561.14,2036.0,553.9876,554.6297,553.6616,554.3136,2036.0
2024-07-26 14:00:00,561.26,561.73,560.96,561.34,4039.0,554.4321,554.8964,554.1358,554.5111,4039.0
2024-07-26 14:10:00,561.46,561.66,561.22,561.34,5186.0,554.6297,554.8273,554.3926,554.5111,5186.0
2024-07-26 14:20:00,560.86,561.55,560.79,561.13,7065.0,554.037,554.7186,553.9678,554.3037,7065.0
2024-07-26 14:30:00,561.21,561.63,560.76,561.63,2390.0,554.3827,554.7976,553.9382,554.7976,2390.0
2024-07-26 14:40:00,561.29,561.43,560.49,561.24,5195.0,554.4618,554.6001,553.6715,554.4124,5195.0
2024-07-26 14:50:00,561.21,561.21,560.74,560.87,4574.0,554.3827,554.3827,553.9184,554.0469,4574.0
2024-07-26 15:00:00,560.74,561.15,560.17,561.15,16213.0,553.9184,554.3235,553.3554,554.3235,16213.0
2024-07-26 15:10:00,561.07,561.68,561.07,561.37,7010.0,554.2444,554.847,554.2444,554.5408,7010.0
2024-07-26 15:20:00,561.39,562.41,561.38,562.13,24337.0,554.5605,555.5681,554.5507,555.2915,24337.0
2024-07-26 15:30:00,562.08,562.08,560.92,561.5,26804.0,555.2421,555.2421,554.0963,554.6692,26804.0
2024-07-26 15:40:00,561.61,562.42,561.56,562.26,13564.0,554.7779,555.578,554.7285,555.42,13564.0
2024-07-26 15:50:00,562.4,562.72,560.73,561.72,80667.0,555.5583,555.8744,553.9086,554.8865,80667.0
2024-07-29 09:30:00,562.77,563.42,560.95,561.8,92999.0,555.9238,556.5658,554.1259,554.9656,92999.0
2024-07-29 09:40:00,561.71,563.22,561.67,561.72,31834.0,554.8766,556.3683,554.8371,554.8865,31834.0
2024-07-29 09:50:00,561.93,563.22,561.07,562.94,15394.0,555.094,556.3683,554.2444,556.0917,15394.0
2024-07-29 10:00:00,563.27,564.28,563.23,563.7,11061.0,556.4177,557.4154,556.3782,556.8424,11061.0
2024-07-29 10:10:00,563.54,563.54,562.09,562.11,26748.0,556.6844,556.6844,555.252,555.2718,26748.0
2024-07-29 10:20:00,562.11,563.15,561.13,561.13,27173.0,555.2718,556.2991,554.3037,554.3037,27173.0
2024-07-29 10:30:00,561.12,561.12,559.13,560.22,18377.0,554.2938,554.2938,552.328,553.4048,18377.0
2024-07-29 10:40:00,560.72,561.22,560.21,560.28,17469.0,553.8987,554.3926,553.3949,553.464,17469.0
2024-07-29 10:50:00,560.13,561.25,560.09,560.75,7357.0,553.3159,554.4222,553.2764,553.9283,7357.0
2024-07-29 11:00:00,560.63,560.83,560.14,560.35,9746.0,553.8098,554.0074,553.3257,553.5332,9746.0
2024-07-29 11:10:00,560.39,560.41,559.81,559.98,12209.0,553.5727,553.5925,552.9998,553.1677,12209.0
2024-07-29 11:20:00,559.96,561.1,559.96,560.94,7890.0,553.1479,554.2741,553.1479,554.116,7890.0
2024-07-29 11:30:00,560.52,560.52,559.17,559.86,4892.0,553.7011,553.7011,552.3675,553.0492,4892.0
2024-07-29 11:40:00,560.26,561.73,559.98,561.73,9038.0,553.4443,554.8964,553.1677,554.8964,9038.0
2024-07-29 11:50:00,561.95,561.95,561.27,561.88,3283.0,555.1137,555.1137,554.442,555.0446,3283.0
2024-07-29 12:00:00,562.06,562.54,561.89,562.54,4405.0,555.2224,555.6966,555.0545,555.6966,4405.0
2024-07-29 12:10:00,562.23,562.61,562.01,562.26,4611.0,555.3903,555.7657,555.173,555.42,4611.0
2024-07-29 12:20:00,562.44,562.44,561.55,561.67,3618.0,555.5978,555.5978,554.7186,554.8371,3618.0
2024-07-29 12:30:00,561.8,562.05,561.48,561.48,3886.0,554.9656,555.2125,554.6494,554.6494,3886.0
2024-07-29 12:40:00,561.39,561.73,561.29,561.57,2301.0,554.5605,554.8964,554.4618,554.7384,2301.0
2024-07-29 12:50:00,561.11,561.16,560.52,560.59,5241.0,554.2839,554.3333,553.7011,553.7703,5241.0
2024-07-29 13:00:00,560.36,560.62,560.21,560.36,7124.0,553.5431,553.7999,553.3949,553.5431,7124.0
2024-07-29 13:10:00,560.57,561.16,560.35,560.87,4840.0,553.7505,554.3333,553.5332,554.0469,4840.0
2024-07-29 13:20:00,560.51,560.51,559.94,559.95,2466.0,553.6912,553.6912,553.1282,553.1381,2466.0
2024-07-29 13:30:00,559.61,559.61,559.0,559.38,6837.0,552.8022,552.8022,552.1996,552.575,6837.0
2024-07-29 13:40:00,559.46,559.56,559.27,559.35,2904.0,552.654,552.7528,552.4663,552.5454,2904.0
2024-07-29 13:50:00,559.14,559.62,559.07,559.62,1677.0,552.3379,552.8121,552.2688,552.8121,1677.0
2024-07-29 14:00:00,559.58,559.83,559.12,559.67,4218.0,552.7726,553.0195,552.3182,552.8615,4218.0
2024-07-29 14:10:00,559.85,559.85,559.44,559.84,6392.0,553.0393,553.0393,552.6343,553.0294,6392.0
2024-07-29 14:20:00,559.67,559.97,559.66,559.97,2520.0,552.8615,553.1578,552.8516,553.1578,2520.0
2024-07-29 14:30:00,559.96,560.07,559.54,559.54,8516.0,553.1479,553.2566,552.733,552.733,8516.0
2024-07-29 14:40:00,559.78,560.15,559.56,559.57,5333.0,552.9701,553.3356,552.7528,552.7627,5333.0
2024-07-29 14:50:00,559.72,560.14,559.72,560.02,2395.0,552.9109,553.3257,552.9109,553.2072,2395.0
2024-07-29 15:00:00,559.87,560.63,559.74,560.29,10307.0,553.059,553.8098,552.9306,553.4739,10307.0
2024-07-29 15:10:00,560.42,560.48,559.97,559.98,4400.0,553.6023,553.6616,553.1578,553.1677,4400.0
2024-07-29 15:20:00,559.91,560.81,559.91,560.72,6319.0,553.0985,553.9876,553.0985,553.8987,6319.0
2024-07-29 15:30:00,560.8,561.23,560.48,561.1,4610.0,553.9777,554.4025,553.6616,554.2741,4610.0
2024-07-29 15:40:00,561.0,561.38,561.0,561.34,7969.0,554.1753,554.5507,554.1753,554.5111,7969.0
2024-07-29 15:50:00,561.34,561.7,560.21,560.63,28576.0,554.5111,554.8668,553.3949,553.8098,28576.0
2024-07-30 09:30:00,562.52,564.55,562.1,564.55,36478.0,555.6768,557.6821,555.2619,557.6821,36478.0
2024-07-30 09:40:00,564.72,565.22,563.83,565.0,36543.0,557.85,558.3439,556.9709,558.1266,36543.0
2024-07-30 09:50:00,564.23,564.77,563.87,564.07,13611.0,557.366,557.8994,557.0104,557.2079,13611.0
2024-07-30 10:00:00,563.55,563.84,562.18,562.84,43605.0,556.6943,556.9807,555.3409,555.9929,43605.0
2024-07-30 10:10:00,562.94,562.94,560.87,561.34,16013.0,556.0917,556.0917,554.0469,554.5111,16013.0
2024-07-30 10:20:00,561.37,562.74,561.07,562.41,9005.0,554.5408,555.8941,554.2444,555.5681,9005.0
2024-07-30 10:30:00,562.06,562.71,561.64,562.31,11013.0,555.2224,555.8645,554.8075,555.4693,11013.0
2024-07-30 10:40:00,562.3,563.33,562.22,562.79,10788.0,555.4595,556.4769,555.3804,555.9435,10788.0
2024-07-30 10:50:00,563.03,563.21,561.87,561.87,5253.0,556.1806,556.3584,555.0347,555.0347,5253.0
2024-07-30 11:00:00,561.76,561.76,560.51,560.75,45169.0,554.926,554.926,553.6912,553.9283,45169.0
2024-07-30 11:10:00,561.32,562.31,561.2,562.29,14492.0,554.4914,555.4693,554.3729,555.4496,14492.0
2024-07-30 11:20:00,562.53,562.57,561.38,561.38,14042.0,555.6867,555.7262,554.5507,554.5507,14042.0
2024-07-30 11:30:00,561.41,561.96,561.14,561.38,16120.0,554.5803,555.1236,554.3136,554.5507,16120.0
2024-07-30 11:40:00,561.39,561.58,560.78,561.04,10767.0,554.5605,554.7482,553.958,554.2148,10767.0
2024-07-30 11:50:00,560.98,560.99,560.58,560.91,5754.0,554.1555,554.1654,553.7604,554.0864,5754.0
2024-07-30 12:00:00,560.92,561.07,560.04,561.07,7430.0,554.0963,554.2444,553.227,554.2444,7430.0
2024-07-30 12:10:00,561.23,561.24,560.7,560.75,4303.0,554.4025,554.4124,553.8789,553.9283,4303.0
2024-07-30 12:20:00,560.67,561.24,560.38,561.24,2887.0,553.8493,554.4124,553.5628,554.4124,2887.0
2024-07-30 12:30:00,561.38,561.76,560.99,561.73,6555.0,554.5507,554.926,554.1654,554.8964,6555.0
2024-07-30 12:40:00,561.76,562.13,561.57,561.57,2921.0,554.926,555.2915,554.7384,554.7384,2921.0
2024-07-30 12:50:00,561.42,561.42,560.1,560.1,10501.0,554.5902,554.5902,553.2862,553.2862,10501.0
2024-07-30 13:00:00,560.16,560.48,559.52,560.48,13776.0,553.3455,553.6616,552.7133,553.6616,13776.0
2024-07-30 13:10:00,560.4,560.83,560.14,560.41,4648.0,553.5826,554.0074,553.3257,553.5925,4648.0
2024-07-30 13:20:00,560.63,561.06,560.08,560.09,7512.0,553.8098,554.2346,553.2665,553.2764,7512.0
2024-07-30 13:30:00,560.15,561.56,560.15,561.42,4353.0,553.3356,554.7285,553.3356,554.5902,4353.0
2024-07-30 13:40:00,561.43,561.51,561.03,561.36,6051.0,554.6001,554.6791,554.2049,554.5309,6051.0
2024-07-30 13:50:00,561.57,561.58,561.13,561.37,4342.0,554.7384,554.7482,554.3037,554.5408,4342.0
2024-07-30 14:00:00,561.49,561.75,561.17,561.73,7065.0,554.6593,554.9162,554.3432,554.8964,7065.0
2024-07-30 14:10:00,561.57,562.2,561.53,562.14,11515.0,554.7384,555.3607,554.6988,555.3014,11515.0
2024-07-30 14:20:00,562.2,562.2,561.13,561.66,3071.0,555.3607,555.3607,554.3037,554.8273,3071.0
2024-07-30 14:30:00,561.44,561.72,561.27,561.54,4284.0,554.6099,554.8865,554.442,554.7087,4284.0
2024-07-30 14:40:00,561.72,561.99,560.89,560.91,5569.0,554.8865,555.1532,554.0666,554.0864,5569.0
2024-07-30 14:50:00,561.09,561.31,560.99,561.13,6816.0,554.2642,554.4815,554.1654,554.3037,6816.0
2024-07-30 15:00:00,561.25,561.4,560.9,561.31,4768.0,554.4222,554.5704,554.0765,554.4815,4768.0
2024-07-30 15:10:00,561.42,562.09,561.41,562.0,5914.0,554.5902,555.252,554.5803,555.1631,5914.0
2024-07-30 15:20:00,562.08,562.47,562.08,562.34,9318.0,555.2421,555.6274,555.2421,555.499,9318.0
2024-07-30 15:30:00,562.25,562.47,562.07,562.3,7436.0,555.4101,555.6274,555.2323,555.4595,7436.0
2024-07-30 15:40:00,562.19,563.86,562.09,563.71,15415.0,555.3508,557.0005,555.252,556.8523,15415.0
2024-07-30 15:50:00,563.76,564.28,562.46,562.65,58721.0,556.9017,557.4154,555.6175,555.8052,58721.0
2024-07-31 09:30:00,566.8,567.72,564.53,564.77,71202.0,559.9047,560.8135,557.6623,557.8994,71202.0
2024-07-31 09:40:00,564.6,565.1,563.61,564.2,20288.0,557.7315,558.2254,556.7535,557.3364,20288.0
2024-07-31 09:50:00,563.85,564.01,562.65,563.64,8497.0,556.9906,557.1487,555.8052,556.7832,8497.0
2024-07-31 10:00:00,564.1,564.73,563.8,564.03,13982.0,557.2376,557.8599,556.9412,557.1684,13982.0
2024-07-31 10:10:00,564.54,566.09,564.43,565.4,29595.0,557.6722,559.2034,557.5636,558.5218,29595.0
2024-07-31 10:20:00,565.12,566.08,565.09,565.81,5123.0,558.2452,559.1935,558.2155,558.9268,5123.0
2024-07-31 10:30:00,566.0,566.79,565.8,566.77,11960.0,559.1145,559.8948,558.9169,559.8751,11960.0
2024-07-31 10:40:00,566.62,567.45,566.52,567.12,11535.0,559.7269,560.5468,559.6281,560.2208,11535.0
2024-07-31 10:50:00,567.08,567.66,565.95,567.5,10209.0,560.1813,560.7543,559.0651,560.5962,10209.0
2024-07-31 11:00:00,567.58,567.95,567.44,567.58,2670.0,560.6752,561.0407,560.5369,560.6752,2670.0
2024-07-31 11:10:00,567.35,567.6,567.01,567.45,1785.0,560.448,560.695,560.1122,560.5468,1785.0
2024-07-31 11:20:00,567.63,567.93,567.29,567.46,8688.0,560.7246,561.021,560.3888,560.5567,8688.0
2024-07-31 11:30:00,567.47,568.28,567.33,568.27,14081.0,560.5666,561.3667,560.4283,561.3568,14081.0
2024-07-31 11:40:00,568.28,568.79,568.28,568.47,2707.0,561.3667,561.8705,561.3667,561.5544,2707.0
2024-07-31 11:50:00,568.72,568.72,568.13,568.52,5776.0,561.8014,561.8014,561.2185,561.6038,5776.0
2024-07-31 12:00:00,568.91,569.02,568.46,568.73,2117.0,561.9891,562.0977,561.5445,561.8112,2117.0
2024-07-31 12:10:00,569.04,569.55,568.85,568.85,2387.0,562.1175,562.6213,561.9298,561.9298,2387.0
2024-07-31 12:20:00,568.95,569.65,568.95,569.47,7272.0,562.0286,562.7201,562.0286,562.5422,7272.0
2024-07-31 12:30:00,569.45,569.91,569.44,569.58,8785.0,562.5225,562.9769,562.5126,562.6509,8785.0
2024-07-31 12:40:00,569.34,569.93,569.3,569.92,6159.0,562.4138,562.9966,562.3743,562.9868,6159.0
2024-07-31 12:50:00,569.97,570.05,569.07,569.14,8669.0,563.0362,563.1152,562.1471,562.2163,8669.0
2024-07-31 13:00:00,569.01,569.75,569.01,569.25,12363.0,562.0878,562.8188,562.0878,562.3249,12363.0
2024-07-31 13:10:00,569.29,569.54,569.03,569.03,12569.0,562.3644,562.6114,562.1076,562.1076,12569.0
2024-07-31 13:20:00,568.94,569.21,568.36,568.81,13102.0,562.0187,562.2854,561.4457,561.8903,13102.0
2024-07-31 13:30:00,568.2,568.2,567.32,567.39,8438.0,561.2877,561.2877,560.4184,560.4875,8438.0
2024-07-31 13:40:00,567.44,567.9,567.22,567.69,10449.0,560.5369,560.9913,560.3196,560.7839,10449.0
2024-07-31 13:50:00,567.82,568.51,567.76,567.79,6546.0,560.9123,561.5939,560.853,560.8827,6546.0
2024-07-31 14:00:00,567.92,567.98,566.27,567.51,32260.0,561.0111,561.0704,559.3812,560.6061,32260.0
2024-07-31 14:10:00,567.49,568.1,567.37,567.76,4780.0,560.5863,561.1889,560.4678,560.853,4780.0
2024-07-31 14:20:00,567.63,568.21,567.56,567.62,7769.0,560.7246,561.2976,560.6555,560.7148,7769.0
2024-07-31 14:30:00,567.79,569.08,567.49,568.75,47996.0,560.8827,562.157,560.5863,561.831,47996.0
2024-07-31 14:40:00,568.84,572.26,568.64,572.11,35368.0,561.9199,565.2983,561.7223,565.1501,35368.0
2024-07-31 14:50:00,572.4,573.93,572.07,573.93,38125.0,565.4366,566.948,565.1106,566.948,38125.0
2024-07-31 15:00:00,573.93,574.12,571.73,571.73,35685.0,566.948,567.1357,564.7748,564.7748,35685.0
2024-07-31 15:10:00,571.75,572.6,570.11,570.2,33038.0,564.7945,565.6342,563.1745,563.2634,33038.0
2024-07-31 15:20:00,570.15,571.2,567.74,568.34,30447.0,563.214,564.2512,560.8333,561.426,30447.0
2024-07-31 15:30:00,567.81,569.15,567.49,567.86,29818.0,560.9024,562.2261,560.5863,560.9518,29818.0
2024-07-31 15:40:00,568.19,569.53,567.87,568.86,24937.0,561.2778,562.6015,560.9617,561.9397,24937.0
2024-07-31 15:50:00,568.78,569.1,565.89,566.26,139001.0,561.8606,562.1767,559.0058,559.3713,139001.0
2024-08-01 09:30:00,566.8,570.15,566.69,569.43,63993.0,559.9047,563.214,559.7961,562.5027,63993.0
2024-08-01 09:40:00,569.42,569.48,568.25,568.75,15666.0,562.4929,562.5521,561.3371,561.831,15666.0
2024-08-01 09:50:00,568.25,568.36,564.48,564.58,18617.0,561.3371,561.4457,557.613,557.7117,18617.0
2024-08-01 10:00:00,564.43,564.8,561.69,561.71,26600.0,557.5636,557.9291,554.8569,554.8766,26600.0
2024-08-01 10:10:00,562.0,562.57,560.74,561.09,61415.0,555.1631,555.7262,553.9184,554.2642,61415.0
2024-08-01 10:20:00,560.94,561.12,559.32,559.37,19537.0,554.116,554.2938,552.5157,552.5651,19537.0
2024-08-01 10:30:00,559.33,559.7,557.35,558.23,95514.0,552.5256,552.8911,550.5697,551.439,95514.0
2024-08-01 10:40:00,558.0,558.29,556.05,556.19,37223.0,551.2118,551.4983,549.2855,549.4238,37223.0
2024-08-01 10:50:00,556.41,557.18,555.74,555.75,41119.0,549.6411,550.4018,548.9793,548.9892,41119.0
2024-08-01 11:00:00,555.81,555.94,554.38,554.65,19819.0,549.0484,549.1768,547.6358,547.9025,19819.0
2024-08-01 11:10:00,554.63,555.03,553.39,554.88,18832.0,547.8828,548.2779,546.6579,548.1297,18832.0
2024-08-01 11:20:00,554.66,554.71,553.39,553.59,41972.0,547.9124,547.9618,546.6579,546.8554,41972.0
2024-08-01 11:30:00,553.51,554.11,552.7,552.94,20695.0,546.7764,547.3691,545.9763,546.2133,20695.0
2024-08-01 11:40:00,552.62,552.92,551.81,552.48,9811.0,545.8972,546.1936,545.0971,545.7589,9811.0
2024-08-01 11:50:00,552.57,554.21,552.36,553.44,21227.0,545.8478,547.4679,545.6404,546.7073,21227.0
2024-08-01 12:00:00,553.29,554.63,553.01,554.26,11657.0,546.5591,547.8828,546.2825,547.5173,11657.0
2024-08-01 12:10:00,554.25,554.66,553.3,554.26,8019.0,547.5074,547.9124,546.569,547.5173,8019.0
2024-08-01 12:20:00,554.12,554.27,553.28,554.27,6369.0,547.379,547.5272,546.5492,547.5272,6369.0
2024-08-01 12:30:00,554.06,554.06,552.91,552.94,3673.0,547.3197,547.3197,546.1837,546.2133,3673.0
2024-08-01 12:40:00,553.04,553.04,552.23,552.56,5773.0,546.3121,546.3121,545.512,545.838,5773.0
2024-08-01 12:50:00,552.25,553.27,551.68,552.9,9822.0,545.5317,546.5393,544.9687,546.1738,9822.0
2024-08-01 13:00:00,552.77,552.8,551.73,551.87,2784.0,546.0454,546.075,545.0181,545.1564,2784.0
2024-08-01 13:10:00,551.72,552.14,551.33,551.33,19853.0,545.0082,545.4231,544.6229,544.6229,19853.0
2024-08-01 13:20:00,551.21,551.84,550.66,551.82,12430.0,544.5044,545.1267,543.9611,545.107,12430.0
2024-08-01 13:30:00,551.44,551.6,550.85,551.01,13470.0,544.7316,544.8896,544.1488,544.3068,13470.0
2024-08-01 13:40:00,550.82,551.32,550.45,550.46,9066.0,544.1191,544.613,543.7536,543.7635,9066.0
2024-08-01 13:50:00,550.42,552.49,550.42,552.49,10166.0,543.724,545.7688,543.724,545.7688,10166.0
2024-08-01 14:00:00,552.6,552.6,551.66,551.66,4925.0,545.8775,545.8775,544.9489,544.9489,4925.0
2024-08-01 14:10:00,551.44,551.51,550.72,550.73,12661.0,544.7316,544.8007,544.0203,544.0302,12661.0
2024-08-01 14:20:00,550.87,551.99,550.46,550.94,8851.0,544.1685,545.2749,543.7635,544.2377,8851.0
2024-08-01 14:30:00,550.84,550.87,550.44,550.83,18107.0,544.1389,544.1685,543.7438,544.129,18107.0
2024-08-01 14:40:00,550.84,551.17,549.62,549.86,12616.0,544.1389,544.4649,542.9337,543.1708,12616.0
2024-08-01 14:50:00,550.08,550.45,549.95,550.45,8043.0,543.3881,543.7536,543.2597,543.7536,8043.0
2024-08-01 15:00:00,550.42,550.71,549.79,550.28,11973.0,543.724,544.0105,543.1017,543.5857,11973.0
2024-08-01 15:10:00,550.32,551.02,550.22,551.02,25714.0,543.6252,544.3167,543.5264,544.3167,25714.0
2024-08-01 15:20:00,550.98,552.03,550.85,551.99,10962.0,544.2772,545.3144,544.1488,545.2749,10962.0
2024-08-01 15:30:00,552.12,552.72,551.94,552.72,17676.0,545.4033,545.996,545.2255,545.996,17676.0
2024-08-01 15:40:00,552.62,554.22,552.36,553.93,27881.0,545.8972,547.4778,545.6404,547.1913,27881.0
2024-08-01 15:50:00,554.01,555.1,553.04,553.86,114934.0,547.2703,548.3471,546.3121,547.1221,114934.0
2024-08-02 09:30:00,541.37,542.39,537.44,539.13,72563.0,534.7841,535.7917,530.9019,532.5713,72563.0
2024-08-02 09:40:00,539.23,540.42,538.48,540.41,67163.0,532.6701,533.8456,531.9292,533.8358,67163.0
2024-08-02 09:50:00,540.27,542.23,538.86,539.0,61847.0,533.6975,535.6336,532.3046,532.4429,61847.0
2024-08-02 10:00:00,538.51,540.45,536.81,536.84,64066.0,531.9589,533.8753,530.2796,530.3092,64066.0
2024-08-02 10:10:00,536.86,537.15,534.96,535.0,33299.0,530.329,530.6154,528.4521,528.4916,33299.0
2024-08-02 10:20:00,535.04,535.53,533.67,535.03,20098.0,528.5311,529.0151,527.1778,528.5212,20098.0
2024-08-02 10:30:00,534.43,535.63,534.25,534.61,40478.0,527.9285,529.1139,527.7507,528.1063,40478.0
2024-08-02 10:40:00,534.99,535.58,533.85,535.55,52197.0,528.4817,529.0645,527.3556,529.0349,52197.0
2024-08-02 10:50:00,535.53,535.96,533.34,534.18,40427.0,529.0151,529.4399,526.8518,527.6816,40427.0
2024-08-02 11:00:00,534.43,534.43,533.04,533.91,9632.0,527.9285,527.9285,526.5554,527.4148,9632.0
2024-08-02 11:10:00,533.99,534.72,533.31,533.31,23500.0,527.4939,528.215,526.8221,526.8221,23500.0
2024-08-02 11:20:00,533.21,533.56,532.29,533.53,31642.0,526.7234,527.0691,525.8146,527.0395,31642.0
2024-08-02 11:30:00,533.89,535.37,533.89,534.84,15925.0,527.3951,528.8571,527.3951,528.3335,15925.0
2024-08-02 11:40:00,534.75,536.91,534.66,536.47,21007.0,528.2446,530.3783,528.1557,529.9437,21007.0
2024-08-02 11:50:00,536.96,536.99,535.73,536.03,68015.0,530.4277,530.4574,529.2127,529.5091,68015.0
2024-08-02 12:00:00,536.11,537.08,535.64,536.61,40267.0,529.5881,530.5463,529.1238,530.082,40267.0
2024-08-02 12:10:00,536.52,537.04,535.74,537.04,46380.0,529.9931,530.5068,529.2226,530.5068,46380.0
2024-08-02 12:20:00,537.19,537.94,536.69,537.58,26936.0,530.6549,531.3958,530.161,531.0402,26936.0
2024-08-02 12:30:00,537.49,538.09,537.0,538.02,34017.0,530.9513,531.544,530.4673,531.4748,34017.0
2024-08-02 12:40:00,537.99,538.61,537.49,537.73,18969.0,531.4452,532.0577,530.9513,531.1884,18969.0
2024-08-02 12:50:00,537.6,537.85,536.31,537.53,15910.0,531.06,531.3069,529.7856,530.9908,15910.0
2024-08-02 13:00:00,537.39,537.4,536.27,536.95,21055.0,530.8525,530.8624,529.7461,530.4179,21055.0
2024-08-02 13:10:00,536.77,537.51,536.5,536.8,11503.0,530.2401,530.971,529.9733,530.2697,11503.0
2024-08-02 13:20:00,537.04,537.04,536.34,536.64,16614.0,530.5068,530.5068,529.8153,530.1116,16614.0
2024-08-02 13:30:00,536.55,536.55,536.01,536.15,12941.0,530.0227,530.0227,529.4893,529.6276,12941.0
2024-08-02 13:40:00,536.2,536.51,535.81,536.34,15080.0,529.677,529.9832,529.2917,529.8153,15080.0
2024-08-02 13:50:00,536.32,536.45,535.46,535.7,9405.0,529.7955,529.9239,528.946,529.1831,9405.0
2024-08-02 14:00:00,535.7,535.7,535.13,535.33,8868.0,529.1831,529.1831,528.62,528.8176,8868.0
2024-08-02 14:10:00,535.36,535.9,535.22,535.9,10000.0,528.8472,529.3806,528.7089,529.3806,10000.0
2024-08-02 14:20:00,535.87,537.42,535.84,537.42,39777.0,529.351,530.8821,529.3214,530.8821,39777.0
2024-08-02 14:30:00,537.34,538.04,536.58,536.91,35098.0,530.8031,531.4946,530.0524,530.3783,35098.0
2024-08-02 14:40:00,537.11,537.55,536.87,536.87,25522.0,530.5759,531.0106,530.3388,530.3388,25522.0
2024-08-02 14:50:00,536.91,537.56,536.61,537.24,18817.0,530.3783,531.0204,530.082,530.7043,18817.0
2024-08-02 15:00:00,537.4,537.95,537.08,537.56,16023.0,530.8624,531.4057,530.5463,531.0204,16023.0
2024-08-02 15:10:00,537.58,538.17,537.2,537.96,22582.0,531.0402,531.623,530.6648,531.4156,22582.0
2024-08-02 15:20:00,537.83,539.02,537.53,538.73,24661.0,531.2872,532.4627,530.9908,532.1762,24661.0
2024-08-02 15:30:00,538.71,539.18,537.56,537.57,45797.0,532.1564,532.6207,531.0204,531.0303,45797.0
2024-08-02 15:40:00,537.63,538.67,537.4,537.9,44635.0,531.0896,532.1169,530.8624,531.3563,44635.0
2024-08-02 15:50:00,537.81,538.75,537.19,538.24,187921.0,531.2674,532.196,530.6549,531.6922,187921.0
2024-08-05 09:30:00,513.41,517.43,512.86,515.81,165310.0,507.1642,511.1353,506.6209,509.535,165310.0
2024-08-05 09:40:00,515.73,517.47,511.97,517.3,76047.0,509.456,511.1748,505.7417,511.0069,76047.0
2024-08-05 09:50:00,517.58,519.4,515.69,516.07,70349.0,511.2835,513.0814,509.4165,509.7919,70349.0
2024-08-05 10:00:00,516.92,523.26,516.92,519.31,50037.0,510.6315,516.8944,510.6315,512.9925,50037.0
2024-08-05 10:10:00,519.17,520.51,518.07,520.51,40312.0,512.8542,514.1779,511.7675,514.1779,40312.0
2024-08-05 10:20:00,520.18,520.84,518.23,518.32,27044.0,513.8519,514.5038,511.9256,512.0145,27044.0
2024-08-05 10:30:00,518.86,522.35,518.63,520.32,30026.0,512.5479,515.9955,512.3207,513.9902,30026.0
2024-08-05 10:40:00,519.8,521.16,519.6,520.88,17777.0,513.4765,514.8199,513.2789,514.5434,17777.0
2024-08-05 10:50:00,520.22,522.95,519.42,520.23,18726.0,513.8914,516.5882,513.1011,513.9013,18726.0
2024-08-05 11:00:00,520.62,522.84,519.38,522.82,25626.0,514.2865,516.4795,513.0616,516.4598,25626.0
2024-08-05 11:10:00,522.78,523.67,521.66,522.72,20494.0,516.4202,517.2994,515.3139,516.361,20494.0
2024-08-05 11:20:00,522.85,524.78,522.63,523.85,13742.0,516.4894,518.3959,516.2721,517.4772,13742.0
2024-08-05 11:30:00,524.12,527.0,523.77,526.44,15796.0,517.7439,520.5889,517.3982,520.0357,15796.0
2024-08-05 11:40:00,526.09,526.87,525.3,525.79,17162.0,519.69,520.4605,518.9096,519.3936,17162.0
2024-08-05 11:50:00,525.85,526.94,525.39,526.94,22308.0,519.4529,520.5296,518.9985,520.5296,22308.0
2024-08-05 12:00:00,526.77,527.85,526.23,527.72,17576.0,520.3617,521.4286,519.8283,521.3001,17576.0
2024-08-05 12:10:00,527.64,528.52,526.81,528.47,7556.0,521.2211,522.0904,520.4012,522.041,7556.0
2024-08-05 12:20:00,528.6,530.58,527.97,530.13,28235.0,522.1694,524.1254,521.5471,523.6808,28235.0
2024-08-05 12:30:00,529.89,530.01,528.28,528.66,15781.0,523.4437,523.5623,521.8533,522.2287,15781.0
2024-08-05 12:40:00,528.38,528.65,526.46,526.89,22472.0,521.9521,522.2188,520.0555,520.4802,22472.0
2024-08-05 12:50:00,526.66,526.66,524.79,525.56,30679.0,520.253,520.253,518.4058,519.1664,30679.0
2024-08-05 13:00:00,525.52,525.86,524.29,525.38,18606.0,519.1269,519.4628,517.9119,518.9886,18606.0
2024-08-05 13:10:00,525.39,525.91,524.54,525.4,16863.0,518.9985,519.5122,518.1588,519.0084,16863.0
2024-08-05 13:20:00,525.88,526.82,525.67,525.88,7307.0,519.4825,520.4111,519.2751,519.4825,7307.0
2024-08-05 13:30:00,526.26,527.0,525.92,526.99,7776.0,519.8579,520.5889,519.522,520.579,7776.0
2024-08-05 13:40:00,527.39,527.54,526.3,526.62,7712.0,520.9742,521.1223,519.8974,520.2135,7712.0
2024-08-05 13:50:00,526.09,526.72,525.26,525.7,20080.0,519.69,520.3123,518.8701,519.3047,20080.0
2024-08-05 14:00:00,525.34,525.43,524.42,525.32,16315.0,518.9491,519.038,518.0403,518.9293,16315.0
2024-08-05 14:10:00,525.04,525.81,524.68,525.7,4330.0,518.6527,519.4134,518.2971,519.3047,4330.0
2024-08-05 14:20:00,525.8,526.07,525.48,525.75,11600.0,519.4035,519.6702,519.0874,519.3541,11600.0
2024-08-05 14:30:00,525.53,525.88,525.0,525.36,5552.0,519.1368,519.4825,518.6132,518.9689,5552.0
2024-08-05 14:40:00,525.33,525.38,523.53,523.66,32650.0,518.9392,518.9886,517.1611,517.2895,32650.0
2024-08-05 14:50:00,523.61,525.0,523.42,523.45,11761.0,517.2401,518.6132,517.0525,517.0821,11761.0
2024-08-05 15:00:00,524.0,524.34,523.32,523.37,7021.0,517.6254,517.9613,516.9537,517.0031,7021.0
2024-08-05 15:10:00,523.6,523.6,522.64,522.91,7521.0,517.2303,517.2303,516.2819,516.5487,7521.0
2024-08-05 15:20:00,522.98,524.38,522.98,524.38,14526.0,516.6178,518.0008,516.6178,518.0008,14526.0
2024-08-05 15:30:00,524.43,524.56,523.42,523.62,25175.0,518.0502,518.1786,517.0525,517.25,25175.0
2024-08-05 15:40:00,523.59,523.64,523.06,523.15,9043.0,517.2204,517.2698,516.6968,516.7857,9043.0
2024-08-05 15:50:00,523.17,524.8,522.93,524.15,86808.0,516.8055,518.4157,516.5684,517.7736,86808.0
2024-08-06 09:30:00,524.8,524.8,520.85,524.1,134882.0,518.4157,518.4157,514.5137,517.7242,134882.0
2024-08-06 09:40:00,524.2,527.32,523.75,527.26,55763.0,517.823,520.905,517.3784,520.8457,55763.0
2024-08-06 09:50:00,527.31,530.59,527.31,530.11,26930.0,520.8951,524.1352,520.8951,523.6611,26930.0
2024-08-06 10:00:00,530.19,531.91,529.31,531.85,27980.0,523.7401,525.4392,522.8708,525.3799,27980.0
2024-08-06 10:10:00,531.84,531.84,529.65,531.05,28244.0,525.37,525.37,523.2067,524.5896,28244.0
2024-08-06 10:20:00,531.03,532.34,530.16,530.18,17921.0,524.5699,525.8639,523.7105,523.7302,17921.0
2024-08-06 10:30:00,530.33,531.61,529.4,530.94,28298.0,523.8784,525.1428,522.9597,524.481,28298.0
2024-08-06 10:40:00,530.93,534.59,530.93,534.35,19785.0,524.4711,528.0866,524.4711,527.8495,19785.0
2024-08-06 10:50:00,534.32,534.34,531.69,532.04,29775.0,527.8199,527.8396,525.2218,525.5676,29775.0
2024-08-06 11:00:00,532.13,532.59,531.57,531.82,20003.0,525.6565,526.1109,525.1033,525.3503,20003.0
2024-08-06 11:10:00,531.87,531.89,529.83,530.31,33460.0,525.3997,525.4194,523.3845,523.8586,33460.0
2024-08-06 11:20:00,530.26,530.3,527.52,527.54,68146.0,523.8092,523.8488,521.1026,521.1223,68146.0
2024-08-06 11:30:00,527.6,529.39,527.58,528.97,20267.0,521.1816,522.9498,521.1618,522.5349,20267.0
2024-08-06 11:40:00,529.05,530.25,528.75,530.15,21577.0,522.614,523.7994,522.3176,523.7006,21577.0
2024-08-06 11:50:00,530.45,531.14,530.11,531.14,19733.0,523.9969,524.6785,523.6611,524.6785,19733.0
2024-08-06 12:00:00,531.38,532.16,531.14,532.12,7708.0,524.9156,525.6861,524.6785,525.6466,7708.0
2024-08-06 12:10:00,531.98,532.66,531.79,532.45,11364.0,525.5083,526.18,525.3206,525.9726,11364.0
2024-08-06 12:20:00,532.3,532.32,531.32,531.93,5968.0,525.8244,525.8442,524.8564,525.4589,5968.0
2024-08-06 12:30:00,532.03,532.03,530.92,531.7,9729.0,525.5577,525.5577,524.4612,525.2317,9729.0
2024-08-06 12:40:00,531.85,532.0,531.13,531.13,30221.0,525.3799,525.5281,524.6687,524.6687,30221.0
2024-08-06 12:50:00,531.29,532.82,531.1,532.49,21176.0,524.8267,526.3381,524.639,526.0121,21176.0
2024-08-06 13:00:00,532.55,533.22,532.33,532.79,5788.0,526.0714,526.7332,525.8541,526.3085,5788.0
2024-08-06 13:10:00,532.43,533.11,532.31,532.82,5429.0,525.9528,526.6246,525.8343,526.3381,5429.0
2024-08-06 13:20:00,532.58,533.0,532.42,532.92,2617.0,526.101,526.5159,525.943,526.4369,2617.0
2024-08-06 13:30:00,533.29,533.81,533.1,533.77,6452.0,526.8024,527.3161,526.6147,527.2765,6452.0
2024-08-06 13:40:00,533.9,533.9,532.89,533.57,7809.0,527.405,527.405,526.4073,527.079,7809.0
2024-08-06 13:50:00,533.29,534.39,533.25,533.85,3889.0,526.8024,527.889,526.7629,527.3556,3889.0
2024-08-06 14:00:00,533.96,533.99,533.08,533.3,9557.0,527.4642,527.4939,526.5949,526.8123,9557.0
2024-08-06 14:10:00,533.49,534.55,533.36,534.55,5617.0,527.0,528.0471,526.8715,528.0471,5617.0
2024-08-06 14:20:00,534.62,535.24,534.46,535.17,21289.0,528.1162,528.7287,527.9582,528.6595,21289.0
2024-08-06 14:30:00,535.34,535.81,534.65,535.67,9621.0,528.8274,529.2917,528.1458,529.1534,9621.0
2024-08-06 14:40:00,535.58,535.77,535.13,535.51,6566.0,529.0645,529.2522,528.62,528.9954,6566.0
2024-08-06 14:50:00,535.51,535.75,533.27,533.27,16136.0,528.9954,529.2325,526.7826,526.7826,16136.0
2024-08-06 15:00:00,533.12,533.16,530.91,531.83,27342.0,526.6345,526.674,524.4513,525.3601,27342.0
2024-08-06 15:10:00,532.09,532.48,531.18,531.7,10664.0,525.617,526.0022,524.7181,525.2317,10664.0
2024-08-06 15:20:00,531.78,533.92,531.78,532.75,13563.0,525.3108,527.4247,525.3108,526.269,13563.0
2024-08-06 15:30:00,532.84,533.21,532.38,532.88,21409.0,526.3579,526.7234,525.9035,526.3974,21409.0
2024-08-06 15:40:00,532.81,532.92,530.64,530.67,15538.0,526.3282,526.4369,524.1846,524.2143,15538.0
2024-08-06 15:50:00,530.6,531.16,529.09,529.29,94203.0,524.1451,524.6983,522.6535,522.851,94203.0
2024-08-07 09:30:00,536.28,537.3,534.0,537.02,69163.0,529.756,530.7636,527.5037,530.487,69163.0
2024-08-07 09:40:00,536.95,538.32,536.61,537.46,32100.0,530.4179,531.7712,530.082,530.9217,32100.0
2024-08-07 09:50:00,537.84,538.43,536.88,538.28,24733.0,531.297,531.8799,530.3487,531.7317,24733.0
2024-08-07 10:00:00,538.37,538.43,535.55,536.83,24198.0,531.8206,531.8799,529.0349,530.2993,24198.0
2024-08-07 10:10:00,536.59,536.78,534.02,534.45,12192.0,530.0622,530.2499,527.5235,527.9483,12192.0
2024-08-07 10:20:00,534.47,535.96,533.16,533.46,22331.0,527.968,529.4399,526.674,526.9703,22331.0
2024-08-07 10:30:00,533.54,534.6,533.29,533.3,16657.0,527.0493,528.0964,526.8024,526.8123,16657.0
2024-08-07 10:40:00,533.72,536.55,533.72,535.47,13257.0,527.2272,530.0227,527.2272,528.9559,13257.0
2024-08-07 10:50:00,535.59,536.0,535.23,535.55,12941.0,529.0744,529.4794,528.7188,529.0349,12941.0
2024-08-07 11:00:00,535.63,536.49,535.26,536.18,2976.0,529.1139,529.9635,528.7484,529.6572,2976.0
2024-08-07 11:10:00,536.61,536.8,534.87,535.08,9173.0,530.082,530.2697,528.3632,528.5706,9173.0
2024-08-07 11:20:00,535.01,535.59,534.95,535.44,8322.0,528.5015,529.0744,528.4422,528.9262,8322.0
2024-08-07 11:30:00,535.75,536.27,535.63,535.96,4094.0,529.2325,529.7461,529.1139,529.4399,4094.0
2024-08-07 11:40:00,535.25,535.62,533.39,533.77,18009.0,528.7385,529.104,526.9012,527.2765,18009.0
2024-08-07 11:50:00,533.96,534.63,533.87,534.33,8209.0,527.4642,528.1261,527.3753,527.8297,8209.0
2024-08-07 12:00:00,534.51,534.51,532.63,533.32,12851.0,528.0075,528.0075,526.1504,526.832,12851.0
2024-08-07 12:10:00,533.51,534.13,533.19,533.78,8977.0,527.0197,527.6322,526.7036,527.2864,8977.0
2024-08-07 12:20:00,533.55,534.54,533.55,534.5,15052.0,527.0592,528.0372,527.0592,527.9977,15052.0
2024-08-07 12:30:00,534.13,534.21,533.56,533.87,9075.0,527.6322,527.7112,527.0691,527.3753,9075.0
2024-08-07 12:40:00,533.65,534.14,531.97,532.16,24267.0,527.158,527.642,525.4984,525.6861,24267.0
2024-08-07 12:50:00,531.76,532.23,530.97,531.42,9131.0,525.291,525.7553,524.5106,524.9551,9131.0
2024-08-07 13:00:00,531.17,531.62,529.41,529.41,11302.0,524.7082,525.1527,522.9696,522.9696,11302.0
2024-08-07 13:10:00,529.5,529.98,528.34,528.54,10456.0,523.0585,523.5327,521.9126,522.1102,10456.0
2024-08-07 13:20:00,529.21,530.64,528.7,529.54,14504.0,522.772,524.1846,522.2682,523.098,14504.0
2024-08-07 13:30:00,529.51,531.01,529.5,530.24,9889.0,523.0684,524.5501,523.0585,523.7895,9889.0
2024-08-07 13:40:00,530.04,530.3,528.19,528.3,8242.0,523.5919,523.8488,521.7644,521.8731,8242.0
2024-08-07 13:50:00,528.24,528.64,527.71,527.75,7395.0,521.8138,522.209,521.2903,521.3298,7395.0
2024-08-07 14:00:00,527.66,528.15,526.59,526.86,12135.0,521.2409,521.7249,520.1839,520.4506,12135.0
2024-08-07 14:10:00,526.77,526.78,525.15,525.35,11478.0,520.3617,520.3716,518.7614,518.959,11478.0
2024-08-07 14:20:00,525.57,526.53,525.48,526.06,5771.0,519.1763,520.1246,519.0874,519.6603,5771.0
2024-08-07 14:30:00,525.81,526.04,525.44,525.82,6024.0,519.4134,519.6406,519.0479,519.4233,6024.0
2024-08-07 14:40:00,525.9,526.47,525.19,525.22,11303.0,519.5023,520.0654,518.8009,518.8306,11303.0
2024-08-07 14:50:00,525.55,526.22,525.29,525.83,2943.0,519.1565,519.8184,518.8997,519.4331,2943.0
2024-08-07 15:00:00,525.92,528.04,525.85,527.47,8366.0,519.522,521.6163,519.4529,521.0532,8366.0
2024-08-07 15:10:00,527.78,528.1,527.03,527.92,5891.0,521.3594,521.6755,520.6185,521.4977,5891.0
2024-08-07 15:20:00,528.24,528.34,527.19,527.33,9343.0,521.8138,521.9126,520.7766,520.9149,9343.0
2024-08-07 15:30:00,527.53,528.09,527.08,527.57,13421.0,521.1125,521.6656,520.6679,521.152,13421.0
2024-08-07 15:40:00,527.53,527.55,526.58,527.55,5820.0,521.1125,521.1322,520.174,521.1322,5820.0
2024-08-07 15:50:00,527.61,527.61,524.74,525.41,83979.0,521.1915,521.1915,518.3564,519.0182,83979.0
2024-08-08 09:30:00,530.33,530.33,527.97,529.31,71868.0,523.8784,523.8784,521.5471,522.8708,71868.0
2024-08-08 09:40:00,529.15,530.75,528.61,529.47,28724.0,522.7127,524.2933,522.1793,523.0289,28724.0
2024-08-08 09:50:00,529.02,531.99,528.46,531.76,23056.0,522.5843,525.5182,522.0311,525.291,23056.0
2024-08-08 10:00:00,531.85,533.47,531.4,531.41,15844.0,525.3799,526.9802,524.9354,524.9453,15844.0
2024-08-08 10:10:00,531.99,532.87,531.28,532.32,8270.0,525.5182,526.3875,524.8168,525.8442,8270.0
2024-08-08 10:20:00,532.7,534.0,531.96,533.99,18218.0,526.2196,527.5037,525.4886,527.4939,18218.0
2024-08-08 10:30:00,533.9,534.52,533.29,534.04,11731.0,527.405,528.0174,526.8024,527.5433,11731.0
2024-08-08 10:40:00,533.94,533.94,532.92,533.73,5603.0,527.4445,527.4445,526.4369,527.237,5603.0
2024-08-08 10:50:00,533.91,534.55,533.39,534.47,9224.0,527.4148,528.0471,526.9012,527.968,9224.0
2024-08-08 11:00:00,534.68,534.68,534.09,534.22,12564.0,528.1755,528.1755,527.5927,527.7211,12564.0
2024-08-08 11:10:00,534.72,534.72,532.98,533.3,8377.0,528.215,528.215,526.4962,526.8123,8377.0
2024-08-08 11:20:00,533.16,534.56,533.16,534.15,2478.0,526.674,528.0569,526.674,527.6519,2478.0
2024-08-08 11:30:00,534.08,534.45,533.73,534.17,7750.0,527.5828,527.9483,527.237,527.6717,7750.0
2024-08-08 11:40:00,533.73,533.85,533.15,533.25,10028.0,527.237,527.3556,526.6641,526.7629,10028.0
2024-08-08 11:50:00,533.73,534.27,533.72,533.94,3860.0,527.237,527.7705,527.2272,527.4445,3860.0
2024-08-08 12:00:00,533.83,535.03,533.69,534.64,2811.0,527.3358,528.5212,527.1975,528.136,2811.0
2024-08-08 12:10:00,534.42,534.58,533.61,533.61,6740.0,527.9186,528.0767,527.1185,527.1185,6740.0
2024-08-08 12:20:00,534.2,534.7,534.2,534.27,2225.0,527.7013,528.1952,527.7013,527.7705,2225.0
2024-08-08 12:30:00,534.33,534.36,532.63,532.72,5874.0,527.8297,527.8594,526.1504,526.2393,5874.0
2024-08-08 12:40:00,532.87,534.3,532.87,534.3,3580.0,526.3875,527.8001,526.3875,527.8001,3580.0
2024-08-08 12:50:00,534.19,534.34,533.66,533.76,2050.0,527.6914,527.8396,527.1679,527.2667,2050.0
2024-08-08 13:00:00,533.56,533.73,532.79,533.73,6746.0,527.0691,527.237,526.3085,527.237,6746.0
2024-08-08 13:10:00,533.7,534.96,533.7,534.96,5512.0,527.2074,528.4521,527.2074,528.4521,5512.0
2024-08-08 13:20:00,535.09,536.21,535.02,536.21,12439.0,528.5805,529.6869,528.5113,529.6869,12439.0
2024-08-08 13:30:00,536.22,536.8,536.0,536.15,5102.0,529.6967,530.2697,529.4794,529.6276,5102.0
2024-08-08 13:40:00,536.47,536.68,536.19,536.24,6666.0,529.9437,530.1511,529.6671,529.7165,6666.0
2024-08-08 13:50:00,536.34,536.46,535.89,536.14,3788.0,529.8153,529.9338,529.3708,529.6177,3788.0
2024-08-08 14:00:00,535.9,536.48,535.75,536.08,4190.0,529.3806,529.9536,529.2325,529.5584,4190.0
2024-08-08 14:10:00,536.05,536.91,536.02,536.91,5192.0,529.5288,530.3783,529.4992,530.3783,5192.0
2024-08-08 14:20:00,536.9,536.9,535.86,536.24,8312.0,530.3685,530.3685,529.3411,529.7165,8312.0
2024-08-08 14:30:00,536.33,536.85,536.0,536.0,5476.0,529.8054,530.3191,529.4794,529.4794,5476.0
2024-08-08 14:40:00,535.82,536.51,535.4,536.51,11016.0,529.3016,529.9832,528.8867,529.9832,11016.0
2024-08-08 14:50:00,536.52,536.52,536.11,536.12,3035.0,529.9931,529.9931,529.5881,529.598,3035.0
2024-08-08 15:00:00,535.92,536.49,535.28,536.49,8718.0,529.4004,529.9635,528.7682,529.9635,8718.0
2024-08-08 15:10:00,536.6,536.94,536.15,536.15,12076.0,530.0721,530.408,529.6276,529.6276,12076.0
2024-08-08 15:20:00,536.35,536.9,535.79,536.11,11874.0,529.8252,530.3685,529.272,529.5881,11874.0
2024-08-08 15:30:00,535.93,536.2,534.92,535.46,13392.0,529.4103,529.677,528.4126,528.946,13392.0
2024-08-08 15:40:00,535.38,536.36,535.3,535.85,15479.0,528.867,529.835,528.7879,529.3312,15479.0
2024-08-08 15:50:00,535.85,536.86,535.36,536.81,69474.0,529.3312,530.329,528.8472,530.2796,69474.0
2024-08-09 09:30:00,536.92,537.07,534.88,535.9,33115.0,530.3882,530.5364,528.373,529.3806,33115.0
2024-08-09 09:40:00,535.36,535.43,532.72,532.85,18889.0,528.8472,528.9164,526.2393,526.3677,18889.0
2024-08-09 09:50:00,532.74,534.7,532.61,534.53,31074.0,526.2591,528.1952,526.1307,528.0273,31074.0
2024-08-09 10:00:00,534.52,535.95,533.65,534.75,16876.0,528.0174,529.43,527.158,528.2446,16876.0
2024-08-09 10:10:00,534.8,536.35,534.67,535.04,16993.0,528.294,529.8252,528.1656,528.5311,16993.0
2024-08-09 10:20:00,534.99,535.45,534.82,535.45,12033.0,528.4817,528.9361,528.3138,528.9361,12033.0
2024-08-09 10:30:00,535.38,535.38,533.92,534.63,14005.0,528.867,528.867,527.4247,528.1261,14005.0
2024-08-09 10:40:00,535.34,535.78,534.76,534.95,8617.0,528.8274,529.2621,528.2545,528.4422,8617.0
2024-08-09 10:50:00,535.14,536.54,535.0,535.36,6065.0,528.6299,530.0128,528.4916,528.8472,6065.0
2024-08-09 11:00:00,535.75,537.04,535.75,536.4,12151.0,529.2325,530.5068,529.2325,529.8746,12151.0
2024-08-09 11:10:00,536.6,536.83,536.2,536.69,5803.0,530.0721,530.2993,529.677,530.161,5803.0
2024-08-09 11:20:00,536.39,536.41,535.37,535.37,5711.0,529.8647,529.8844,528.8571,528.8571,5711.0
2024-08-09 11:30:00,535.1,535.46,534.75,534.94,7610.0,528.5904,528.946,528.2446,528.4323,7610.0
2024-08-09 11:40:00,535.17,535.75,534.93,535.52,10819.0,528.6595,529.2325,528.4224,529.0053,10819.0
2024-08-09 11:50:00,535.66,535.66,534.26,534.47,11071.0,529.1436,529.1436,527.7606,527.968,11071.0
2024-08-09 12:00:00,534.56,534.78,534.3,534.52,2383.0,528.0569,528.2743,527.8001,528.0174,2383.0
2024-08-09 12:10:00,534.25,534.27,533.88,534.06,7760.0,527.7507,527.7705,527.3852,527.563,7760.0
2024-08-09 12:20:00,534.28,534.62,533.82,534.51,8438.0,527.7803,528.1162,527.3259,528.0075,8438.0
2024-08-09 12:30:00,534.82,535.28,534.74,535.28,3109.0,528.3138,528.7682,528.2347,528.7682,3109.0
2024-08-09 12:40:00,535.22,535.61,535.08,535.52,3812.0,528.7089,529.0942,528.5706,529.0053,3812.0
2024-08-09 12:50:00,535.5,535.54,534.86,535.53,6248.0,528.9855,529.025,528.3533,529.0151,6248.0
2024-08-09 13:00:00,535.73,536.13,535.65,536.01,9523.0,529.2127,529.6078,529.1337,529.4893,9523.0
2024-08-09 13:10:00,536.12,537.19,536.06,537.18,7179.0,529.598,530.6549,529.5387,530.6451,7179.0
2024-08-09 13:20:00,537.22,537.52,536.98,537.52,2696.0,530.6846,530.9809,530.4475,530.9809,2696.0
2024-08-09 13:30:00,537.64,537.84,537.35,537.66,2083.0,531.0995,531.297,530.813,531.1192,2083.0
2024-08-09 13:40:00,537.06,537.15,536.9,536.91,3824.0,530.5265,530.6154,530.3685,530.3783,3824.0
2024-08-09 13:50:00,536.64,536.85,535.79,535.91,4900.0,530.1116,530.3191,529.272,529.3905,4900.0
2024-08-09 14:00:00,535.7,536.18,535.54,536.18,3250.0,529.1831,529.6572,529.025,529.6572,3250.0
2024-08-09 14:10:00,535.77,535.82,535.07,535.39,5869.0,529.2522,529.3016,528.5607,528.8768,5869.0
2024-08-09 14:20:00,535.47,535.5,535.11,535.25,12244.0,528.9559,528.9855,528.6002,528.7385,12244.0
2024-08-09 14:30:00,535.37,535.48,534.74,535.48,6958.0,528.8571,528.9657,528.2347,528.9657,6958.0
2024-08-09 14:40:00,535.62,536.09,535.54,535.83,2421.0,529.104,529.5683,529.025,529.3115,2421.0
2024-08-09 14:50:00,535.45,536.01,535.21,536.01,3215.0,528.9361,529.4893,528.699,529.4893,3215.0
2024-08-09 15:00:00,536.06,536.06,535.55,535.58,4319.0,529.5387,529.5387,529.0349,529.0645,4319.0
2024-08-09 15:10:00,535.86,536.33,535.76,536.33,5508.0,529.3411,529.8054,529.2423,529.8054,5508.0
2024-08-09 15:20:00,536.16,536.48,535.56,536.32,8591.0,529.6375,529.9536,529.0448,529.7955,8591.0
2024-08-09 15:30:00,536.29,536.57,535.8,535.92,11054.0,529.7659,530.0425,529.2819,529.4004,11054.0
2024-08-09 15:40:00,535.86,536.14,535.63,536.11,11043.0,529.3411,529.6177,529.1139,529.5881,11043.0
2024-08-09 15:50:00,536.24,536.61,535.13,536.15,96599.0,529.7165,530.082,528.62,529.6276,96599.0
2024-08-12 09:30:00,537.64,537.79,535.68,536.06,36179.0,531.0995,531.2476,529.1633,529.5387,36179.0
2024-08-12 09:40:00,536.01,536.12,533.83,533.86,16530.0,529.4893,529.598,527.3358,527.3655,16530.0
2024-08-12 09:50:00,533.95,534.75,532.71,533.29,3767.0,527.4544,528.2446,526.2294,526.8024,3767.0
2024-08-12 10:00:00,533.39,535.05,533.08,535.05,8170.0,526.9012,528.541,526.5949,528.541,8170.0
2024-08-12 10:10:00,535.21,535.39,534.58,534.95,6111.0,528.699,528.8768,528.0767,528.4422,6111.0
2024-08-12 10:20:00,534.8,535.82,534.62,535.02,3397.0,528.294,529.3016,528.1162,528.5113,3397.0
2024-08-12 10:30:00,535.2,536.13,535.2,536.13,5090.0,528.6891,529.6078,528.6891,529.6078,5090.0
2024-08-12 10:40:00,536.23,536.69,535.68,535.93,9366.0,529.7066,530.161,529.1633,529.4103,9366.0
2024-08-12 10:50:00,535.75,536.2,535.62,536.2,4470.0,529.2325,529.677,529.104,529.677,4470.0
2024-08-12 11:00:00,536.07,536.1,535.29,535.29,1499.0,529.5486,529.5782,528.7781,528.7781,1499.0
2024-08-12 11:10:00,535.39,535.71,534.7,534.76,6385.0,528.8768,529.1929,528.1952,528.2545,6385.0
2024-08-12 11:20:00,535.05,535.17,532.27,533.11,16808.0,528.541,528.6595,525.7948,526.6246,16808.0
2024-08-12 11:30:00,533.16,533.26,532.56,533.04,2520.0,526.674,526.7728,526.0813,526.5554,2520.0
2024-08-12 11:40:00,532.76,533.27,532.5,533.27,3008.0,526.2788,526.7826,526.022,526.7826,3008.0
2024-08-12 11:50:00,533.28,534.81,533.28,534.79,8877.0,526.7925,528.3039,526.7925,528.2841,8877.0
2024-08-12 12:00:00,534.63,534.83,533.78,533.8,9530.0,528.1261,528.3237,527.2864,527.3062,9530.0
2024-08-12 12:10:00,533.76,533.94,533.52,533.69,1403.0,527.2667,527.4445,527.0296,527.1975,1403.0
2024-08-12 12:20:00,533.71,533.75,533.25,533.36,3146.0,527.2173,527.2568,526.7629,526.8715,3146.0
2024-08-12 12:30:00,533.81,533.82,533.07,533.07,894.0,527.3161,527.3259,526.5851,526.5851,894.0
2024-08-12 12:40:00,533.28,533.73,533.28,533.6,436.0,526.7925,527.237,526.7925,527.1086,436.0
2024-08-12 12:50:00,533.27,533.33,532.59,532.67,4060.0,526.7826,526.8419,526.1109,526.1899,4060.0
2024-08-12 13:00:00,532.17,532.41,531.95,532.28,5640.0,525.696,525.9331,525.4787,525.8047,5640.0
2024-08-12 13:10:00,532.3,533.11,532.15,533.11,2549.0,525.8244,526.6246,525.6763,526.6246,2549.0
2024-08-12 13:20:00,533.4,533.74,532.63,533.18,4772.0,526.911,527.2469,526.1504,526.6937,4772.0
2024-08-12 13:30:00,533.23,533.67,533.18,533.49,1996.0,526.7431,527.1778,526.6937,527.0,1996.0
2024-08-12 13:40:00,533.39,533.42,533.13,533.42,1171.0,526.9012,526.9308,526.6443,526.9308,1171.0
2024-08-12 13:50:00,532.59,532.72,532.2,532.72,3411.0,526.1109,526.2393,525.7256,526.2393,3411.0
2024-08-12 14:00:00,532.54,533.04,532.5,532.74,3163.0,526.0615,526.5554,526.022,526.2591,3163.0
2024-08-12 14:10:00,532.89,533.18,532.85,532.85,3248.0,526.4073,526.6937,526.3677,526.3677,3248.0
2024-08-12 14:20:00,533.15,533.41,532.88,533.23,1150.0,526.6641,526.9209,526.3974,526.7431,1150.0
2024-08-12 14:30:00,532.9,533.03,532.69,533.03,5453.0,526.4171,526.5455,526.2097,526.5455,5453.0
2024-08-12 14:40:00,533.09,533.16,532.8,533.08,3758.0,526.6048,526.674,526.3183,526.5949,3758.0
2024-08-12 14:50:00,533.1,533.46,533.1,533.24,6948.0,526.6147,526.9703,526.6147,526.753,6948.0
2024-08-12 15:00:00,533.14,533.18,532.73,532.73,1913.0,526.6542,526.6937,526.2492,526.2492,1913.0
2024-08-12 15:10:00,533.32,533.32,532.89,533.29,2503.0,526.832,526.832,526.4073,526.8024,2503.0
2024-08-12 15:20:00,533.38,533.64,533.27,533.27,3102.0,526.8913,527.1481,526.7826,526.7826,3102.0
2024-08-12 15:30:00,533.22,533.43,532.95,532.95,1908.0,526.7332,526.9407,526.4665,526.4665,1908.0
2024-08-12 15:40:00,532.93,532.98,532.43,532.56,5085.0,526.4468,526.4962,525.9528,526.0813,5085.0
2024-08-12 15:50:00,532.72,533.22,531.87,533.16,67528.0,526.2393,526.7332,525.3997,526.674,67528.0
2024-08-13 09:30:00,536.27,536.93,534.84,536.54,42450.0,529.7461,530.3981,528.3335,530.0128,42450.0
2024-08-13 09:40:00,536.62,538.23,536.62,537.31,14760.0,530.0919,531.6823,530.0919,530.7735,14760.0
2024-08-13 09:50:00,537.63,538.44,536.25,536.42,9319.0,531.0896,531.8897,529.7264,529.8943,9319.0
2024-08-13 10:00:00,536.23,536.27,533.71,535.09,18224.0,529.7066,529.7461,527.2173,528.5805,18224.0
2024-08-13 10:10:00,534.88,535.49,534.42,534.47,5550.0,528.373,528.9756,527.9186,527.968,5550.0
2024-08-13 10:20:00,534.39,535.34,534.39,535.08,3326.0,527.889,528.8274,527.889,528.5706,3326.0
2024-08-13 10:30:00,534.81,535.35,534.21,535.35,5068.0,528.3039,528.8373,527.7112,528.8373,5068.0
2024-08-13 10:40:00,535.43,536.6,535.43,536.6,3158.0,528.9164,530.0721,528.9164,530.0721,3158.0
2024-08-13 10:50:00,536.29,536.71,536.02,536.48,2903.0,529.7659,530.1808,529.4992,529.9536,2903.0
2024-08-13 11:00:00,536.71,536.74,536.49,536.49,2841.0,530.1808,530.2104,529.9635,529.9635,2841.0
2024-08-13 11:10:00,535.91,536.5,535.91,536.5,2971.0,529.3905,529.9733,529.3905,529.9733,2971.0
2024-08-13 11:20:00,536.41,536.58,536.13,536.37,2371.0,529.8844,530.0524,529.6078,529.8449,2371.0
2024-08-13 11:30:00,536.51,536.51,536.31,536.31,800.0,529.9832,529.9832,529.7856,529.7856,800.0
2024-08-13 11:40:00,536.34,536.82,536.34,536.82,1065.0,529.8153,530.2894,529.8153,530.2894,1065.0
2024-08-13 11:50:00,536.65,536.96,536.65,536.76,1286.0,530.1215,530.4277,530.1215,530.2302,1286.0
2024-08-13 12:00:00,536.78,537.77,536.56,537.77,5358.0,530.2499,531.2279,530.0326,531.2279,5358.0
2024-08-13 12:10:00,537.92,538.3,537.84,538.3,2675.0,531.3761,531.7514,531.297,531.7514,2675.0
2024-08-13 12:20:00,538.24,538.49,537.84,537.86,5235.0,531.6922,531.9391,531.297,531.3168,5235.0
2024-08-13 12:30:00,537.86,537.86,537.37,537.84,4171.0,531.3168,531.3168,530.8328,531.297,4171.0
2024-08-13 12:40:00,538.05,538.98,538.01,538.98,4677.0,531.5045,532.4232,531.465,532.4232,4677.0
2024-08-13 12:50:00,539.21,539.29,539.0,539.06,11418.0,532.6504,532.7294,532.4429,532.5022,11418.0
2024-08-13 13:00:00,538.91,539.1,538.5,538.55,2030.0,532.354,532.5417,531.949,531.9984,2030.0
2024-08-13 13:10:00,538.36,538.67,538.23,538.67,1387.0,531.8107,532.1169,531.6823,532.1169,1387.0
2024-08-13 13:20:00,538.44,538.49,538.25,538.42,920.0,531.8897,531.9391,531.702,531.87,920.0
2024-08-13 13:30:00,538.43,538.43,537.97,538.17,2585.0,531.8799,531.8799,531.4255,531.623,2585.0
2024-08-13 13:40:00,538.21,538.49,537.23,538.04,24922.0,531.6625,531.9391,530.6945,531.4946,24922.0
2024-08-13 13:50:00,537.95,539.0,537.95,538.85,10579.0,531.4057,532.4429,531.4057,532.2947,10579.0
2024-08-13 14:00:00,538.81,539.22,538.8,538.87,3859.0,532.2552,532.6602,532.2454,532.3145,3859.0
2024-08-13 14:10:00,538.76,538.92,538.4,538.4,3167.0,532.2058,532.3639,531.8502,531.8502,3167.0
2024-08-13 14:20:00,538.64,538.92,538.64,538.92,1557.0,532.0873,532.3639,532.0873,532.3639,1557.0
2024-08-13 14:30:00,538.89,539.76,538.88,539.63,3625.0,532.3343,533.1937,532.3244,533.0653,3625.0
2024-08-13 14:40:00,539.62,539.63,539.04,539.34,4046.0,533.0554,533.0653,532.4824,532.7788,4046.0
2024-08-13 14:50:00,539.33,539.33,539.07,539.07,1200.0,532.7689,532.7689,532.5121,532.5121,1200.0
2024-08-13 15:00:00,539.22,539.55,539.07,539.25,2262.0,532.6602,532.9862,532.5121,532.6899,2262.0
2024-08-13 15:10:00,539.15,539.15,538.83,538.99,3324.0,532.5911,532.5911,532.275,532.433,3324.0
2024-08-13 15:20:00,538.92,539.48,538.74,539.48,5594.0,532.3639,532.9171,532.1861,532.9171,5594.0
2024-08-13 15:30:00,539.45,539.6,539.16,539.35,8678.0,532.8874,533.0356,532.601,532.7887,8678.0
2024-08-13 15:40:00,539.55,540.71,539.38,540.71,10630.0,532.9862,534.1321,532.8183,534.1321,10630.0
2024-08-13 15:50:00,540.59,540.86,539.2,540.11,110113.0,534.0136,534.2803,532.6405,533.5394,110113.0
2024-08-14 09:30:00,541.56,542.52,540.88,541.63,25394.0,534.9718,535.9201,534.3001,535.0409,25394.0
2024-08-14 09:40:00,541.43,541.6,540.26,540.94,23614.0,534.8434,535.0113,533.6876,534.3593,23614.0
2024-08-14 09:50:00,541.35,541.37,539.2,539.43,15651.0,534.7643,534.7841,532.6405,532.8677,15651.0
2024-08-14 10:00:00,539.0,539.18,538.42,538.64,6972.0,532.4429,532.6207,531.87,532.0873,6972.0
2024-08-14 10:10:00,538.9,539.03,538.25,539.03,6824.0,532.3441,532.4726,531.702,532.4726,6824.0
2024-08-14 10:20:00,538.87,540.24,538.87,540.16,4519.0,532.3145,533.6678,532.3145,533.5888,4519.0
2024-08-14 10:30:00,539.6,539.6,537.65,538.49,11879.0,533.0356,533.0356,531.1093,531.9391,11879.0
2024-08-14 10:40:00,538.72,539.35,538.21,538.84,8850.0,532.1663,532.7887,531.6625,532.2849,8850.0
2024-08-14 10:50:00,538.86,539.19,538.29,539.14,9741.0,532.3046,532.6306,531.7416,532.5812,9741.0
2024-08-14 11:00:00,539.12,539.41,539.01,539.03,3563.0,532.5615,532.8479,532.4528,532.4726,3563.0
2024-08-14 11:10:00,539.14,539.38,538.95,539.29,5478.0,532.5812,532.8183,532.3935,532.7294,5478.0
2024-08-14 11:20:00,539.51,539.52,539.13,539.38,5281.0,532.9467,532.9566,532.5713,532.8183,5281.0
2024-08-14 11:30:00,539.72,540.51,539.64,540.51,1830.0,533.1542,533.9346,533.0751,533.9346,1830.0
2024-08-14 11:40:00,540.38,540.44,540.08,540.25,3119.0,533.8061,533.8654,533.5098,533.6777,3119.0
2024-08-14 11:50:00,540.29,540.68,540.29,540.68,1489.0,533.7172,534.1025,533.7172,534.1025,1489.0
2024-08-14 12:00:00,540.66,540.98,540.51,540.6,2769.0,534.0827,534.3988,533.9346,534.0235,2769.0
2024-08-14 12:10:00,540.57,540.84,539.91,539.91,1440.0,533.9938,534.2605,533.3419,533.3419,1440.0
2024-08-14 12:20:00,539.89,539.97,537.89,538.31,13191.0,533.3221,533.4011,531.3464,531.7613,13191.0
2024-08-14 12:30:00,538.2,538.79,538.08,538.79,2160.0,531.6527,532.2355,531.5341,532.2355,2160.0
2024-08-14 12:40:00,538.72,538.78,537.74,537.96,4977.0,532.1663,532.2256,531.1982,531.4156,4977.0
2024-08-14 12:50:00,538.08,539.05,538.08,539.05,2048.0,531.5341,532.4923,531.5341,532.4923,2048.0
2024-08-14 13:00:00,538.96,539.25,538.57,539.25,3259.0,532.4034,532.6899,532.0182,532.6899,3259.0
2024-08-14 13:10:00,539.32,539.32,538.72,539.21,3737.0,532.759,532.759,532.1663,532.6504,3737.0
2024-08-14 13:20:00,539.1,539.31,538.74,538.8,1880.0,532.5417,532.7492,532.1861,532.2454,1880.0
2024-08-14 13:30:00,538.81,538.96,538.5,538.72,4291.0,532.2552,532.4034,531.949,532.1663,4291.0
2024-08-14 13:40:00,538.59,538.96,538.34,538.96,4002.0,532.0379,532.4034,531.791,532.4034,4002.0
2024-08-14 13:50:00,539.12,539.62,538.82,539.62,679.0,532.5615,533.0554,532.2651,533.0554,679.0
2024-08-14 14:00:00,539.42,539.42,538.69,538.92,4949.0,532.8578,532.8578,532.1367,532.3639,4949.0
2024-08-14 14:10:00,538.88,539.1,538.45,538.47,4872.0,532.3244,532.5417,531.8996,531.9194,4872.0
2024-08-14 14:20:00,538.44,538.9,538.44,538.85,1333.0,531.8897,532.3441,531.8897,532.2947,1333.0
2024-08-14 14:30:00,539.17,539.58,539.17,539.54,5668.0,532.6109,533.0159,532.6109,532.9764,5668.0
2024-08-14 14:40:00,539.57,539.99,539.5,539.74,3725.0,533.006,533.4209,532.9368,533.1739,3725.0
2024-08-14 14:50:00,539.82,540.61,539.8,540.47,4564.0,533.2529,534.0333,533.2332,533.895,4564.0
2024-08-14 15:00:00,540.1,540.66,540.1,540.32,3500.0,533.5295,534.0827,533.5295,533.7469,3500.0
2024-08-14 15:10:00,540.37,540.37,539.4,539.51,4681.0,533.7963,533.7963,532.8381,532.9467,4681.0
2024-08-14 15:20:00,539.53,539.81,539.28,539.55,3250.0,532.9665,533.2431,532.7195,532.9862,3250.0
2024-08-14 15:30:00,539.37,539.61,539.1,539.47,9083.0,532.8084,533.0455,532.5417,532.9072,9083.0
2024-08-14 15:40:00,539.37,539.69,539.3,539.58,7102.0,532.8084,533.1245,532.7393,533.0159,7102.0
2024-08-14 15:50:00,539.69,540.18,539.16,539.55,39320.0,533.1245,533.6086,532.601,532.9862,39320.0
2024-08-15 09:30:00,548.3,551.35,547.91,550.52,80622.0,541.6298,544.6427,541.2445,543.8228,80622.0
2024-08-15 09:40:00,550.49,550.71,548.12,548.97,29206.0,543.7931,544.0105,541.452,542.2916,29206.0
2024-08-15 09:50:00,548.57,548.76,546.93,547.12,19161.0,541.8965,542.0842,540.2765,540.4641,19161.0
2024-08-15 10:00:00,547.27,548.31,546.75,546.75,16212.0,540.6123,541.6397,540.0986,540.0986,16212.0
2024-08-15 10:10:00,546.72,547.75,546.38,547.27,11853.0,540.069,541.0865,539.7331,540.6123,11853.0
2024-08-15 10:20:00,547.88,548.3,547.31,548.09,10735.0,541.2149,541.6298,540.6518,541.4223,10735.0
2024-08-15 10:30:00,548.19,548.96,548.18,548.52,7547.0,541.5211,542.2818,541.5112,541.8471,7547.0
2024-08-15 10:40:00,548.39,549.22,548.28,548.9,4848.0,541.7187,542.5386,541.61,542.2225,4848.0
2024-08-15 10:50:00,548.68,549.47,548.51,549.46,1838.0,542.0052,542.7856,541.8372,542.7757,1838.0
2024-08-15 11:00:00,549.5,550.57,549.46,550.51,10534.0,542.8152,543.8722,542.7757,543.8129,10534.0
2024-08-15 11:10:00,550.62,551.16,550.45,550.67,4832.0,543.9216,544.455,543.7536,543.971,4832.0
2024-08-15 11:20:00,550.33,550.66,550.18,550.18,3066.0,543.6351,543.9611,543.4869,543.4869,3066.0
2024-08-15 11:30:00,550.07,550.39,549.97,550.39,1453.0,543.3783,543.6944,543.2795,543.6944,1453.0
2024-08-15 11:40:00,550.57,550.8,550.13,550.67,5994.0,543.8722,544.0994,543.4375,543.971,5994.0
2024-08-15 11:50:00,550.69,550.75,550.4,550.47,1231.0,543.9907,544.05,543.7042,543.7734,1231.0
2024-08-15 12:00:00,550.25,550.74,550.25,550.74,1568.0,543.5561,544.0401,543.5561,544.0401,1568.0
2024-08-15 12:10:00,550.85,551.21,550.85,551.04,4657.0,544.1488,544.5044,544.1488,544.3365,4657.0
2024-08-15 12:20:00,550.95,551.71,550.95,551.57,3405.0,544.2475,544.9983,544.2475,544.86,3405.0
2024-08-15 12:30:00,551.6,551.82,551.48,551.59,6111.0,544.8896,545.107,544.7711,544.8798,6111.0
2024-08-15 12:40:00,551.7,551.7,550.4,550.7,8122.0,544.9884,544.9884,543.7042,544.0006,8122.0
2024-08-15 12:50:00,550.69,551.08,550.69,551.08,1819.0,543.9907,544.376,543.9907,544.376,1819.0
2024-08-15 13:00:00,550.98,551.01,550.62,550.62,1126.0,544.2772,544.3068,543.9216,543.9216,1126.0
2024-08-15 13:10:00,551.04,551.04,550.84,550.84,400.0,544.3365,544.3365,544.1389,544.1389,400.0
2024-08-15 13:20:00,551.23,551.71,551.23,551.7,2057.0,544.5241,544.9983,544.5241,544.9884,2057.0
2024-08-15 13:30:00,551.9,551.9,551.67,551.67,678.0,545.186,545.186,544.9588,544.9588,678.0
2024-08-15 13:40:00,551.63,551.73,551.51,551.7,1193.0,544.9193,545.0181,544.8007,544.9884,1193.0
2024-08-15 13:50:00,551.64,551.64,551.27,551.27,598.0,544.9292,544.9292,544.5637,544.5637,598.0
2024-08-15 14:00:00,551.39,551.61,551.32,551.32,1802.0,544.6822,544.8995,544.613,544.613,1802.0
2024-08-15 14:10:00,551.2,551.4,550.92,550.96,1987.0,544.4945,544.6921,544.2179,544.2574,1987.0
2024-08-15 14:20:00,551.18,551.28,550.97,551.25,2300.0,544.4747,544.5735,544.2673,544.5439,2300.0
2024-08-15 14:30:00,551.19,551.4,551.12,551.4,2848.0,544.4846,544.6921,544.4155,544.6921,2848.0
2024-08-15 14:40:00,551.5,551.9,551.49,551.9,1450.0,544.7909,545.186,544.781,545.186,1450.0
2024-08-15 14:50:00,551.79,551.79,551.28,551.46,3353.0,545.0773,545.0773,544.5735,544.7513,3353.0
2024-08-15 15:00:00,551.27,551.27,550.74,550.9,5122.0,544.5637,544.5637,544.0401,544.1982,5122.0
2024-08-15 15:10:00,550.87,550.98,550.46,550.98,7611.0,544.1685,544.2772,543.7635,544.2772,7611.0
2024-08-15 15:20:00,550.84,551.11,550.83,551.09,4942.0,544.1389,544.4056,544.129,544.3858,4942.0
2024-08-15 15:30:00,551.05,551.18,550.8,550.8,8791.0,544.3463,544.4747,544.0994,544.0994,8791.0
2024-08-15 15:40:00,550.81,550.81,549.49,549.57,10387.0,544.1092,544.1092,542.8053,542.8843,10387.0
2024-08-15 15:50:00,549.47,550.32,549.13,550.27,100429.0,542.7856,543.6252,542.4497,543.5758,100429.0
2024-08-16 09:30:00,548.48,550.07,548.48,549.94,27909.0,541.8076,543.3783,541.8076,543.2498,27909.0
2024-08-16 09:40:00,549.73,550.91,549.72,550.4,12234.0,543.0424,544.208,543.0325,543.7042,12234.0
2024-08-16 09:50:00,550.56,551.87,550.44,551.05,14233.0,543.8623,545.1564,543.7438,544.3463,14233.0
2024-08-16 10:00:00,551.6,552.59,550.08,550.08,21798.0,544.8896,545.8676,543.3881,543.3881,21798.0
2024-08-16 10:10:00,549.91,550.3,549.83,550.3,5156.0,543.2202,543.6055,543.1412,543.6055,5156.0
2024-08-16 10:20:00,550.03,550.04,549.57,549.76,4276.0,543.3387,543.3486,542.8843,543.072,4276.0
2024-08-16 10:30:00,549.55,549.55,548.91,549.14,4614.0,542.8646,542.8646,542.2324,542.4596,4614.0
2024-08-16 10:40:00,548.38,548.67,547.96,548.13,7262.0,541.7088,541.9953,541.2939,541.4619,7262.0
2024-08-16 10:50:00,548.3,548.82,548.09,548.09,7392.0,541.6298,542.1435,541.4223,541.4223,7392.0
2024-08-16 11:00:00,548.42,549.0,548.42,549.0,1853.0,541.7483,542.3213,541.7483,542.3213,1853.0
2024-08-16 11:10:00,548.99,548.99,548.44,548.64,1695.0,542.3114,542.3114,541.7681,541.9656,1695.0
2024-08-16 11:20:00,548.69,549.06,548.61,549.06,1295.0,542.015,542.3805,541.936,542.3805,1295.0
2024-08-16 11:30:00,549.2,549.66,549.19,549.63,1638.0,542.5188,542.9732,542.509,542.9436,1638.0
2024-08-16 11:40:00,549.04,549.48,548.91,549.48,757.0,542.3608,542.7954,542.2324,542.7954,757.0
2024-08-16 11:50:00,549.65,549.96,549.65,549.96,1829.0,542.9634,543.2696,542.9634,543.2696,1829.0
2024-08-16 12:00:00,549.77,550.01,549.65,550.01,783.0,543.0819,543.319,542.9634,543.319,783.0
2024-08-16 12:10:00,550.01,550.51,550.0,550.51,1582.0,543.319,543.8129,543.3091,543.8129,1582.0
2024-08-16 12:20:00,550.7,550.7,550.16,550.45,4204.0,544.0006,544.0006,543.4672,543.7536,4204.0
2024-08-16 12:30:00,550.3,550.66,550.3,550.5,813.0,543.6055,543.9611,543.6055,543.803,813.0
2024-08-16 12:40:00,550.61,550.62,550.34,550.38,4326.0,543.9117,543.9216,543.645,543.6845,4326.0
2024-08-16 12:50:00,550.95,551.52,550.93,551.43,3559.0,544.2475,544.8106,544.2278,544.7217,3559.0
2024-08-16 13:00:00,551.25,551.28,550.52,550.52,4636.0,544.5439,544.5735,543.8228,543.8228,4636.0
2024-08-16 13:10:00,550.83,550.84,550.62,550.62,487.0,544.129,544.1389,543.9216,543.9216,487.0
2024-08-16 13:20:00,550.62,550.62,550.62,550.62,0.0,543.9216,543.9216,543.9216,543.9216,0.0
2024-08-16 13:30:00,550.69,551.22,550.69,551.05,7306.0,543.9907,544.5143,543.9907,544.3463,7306.0
2024-08-16 13:40:00,551.05,551.05,550.91,550.91,433.0,544.3463,544.3463,544.208,544.208,433.0
2024-08-16 13:50:00,550.34,551.04,550.34,551.04,1829.0,543.645,544.3365,543.645,544.3365,1829.0
2024-08-16 14:00:00,550.84,550.84,550.83,550.84,183.0,544.1389,544.1389,544.129,544.1389,183.0
2024-08-16 14:10:00,550.1,550.14,549.99,550.14,587.0,543.4079,543.4474,543.2992,543.4474,587.0
2024-08-16 14:20:00,550.12,550.45,550.11,550.45,1800.0,543.4276,543.7536,543.4178,543.7536,1800.0
2024-08-16 14:30:00,550.49,550.66,550.49,550.65,498.0,543.7931,543.9611,543.7931,543.9512,498.0
2024-08-16 14:40:00,550.77,550.85,550.52,550.58,6140.0,544.0697,544.1488,543.8228,543.882,6140.0
2024-08-16 14:50:00,550.57,551.02,550.57,551.02,2292.0,543.8722,544.3167,543.8722,544.3167,2292.0
2024-08-16 15:00:00,550.95,551.02,550.68,550.75,2814.0,544.2475,544.3167,543.9808,544.05,2814.0
2024-08-16 15:10:00,550.75,550.89,550.58,550.63,7302.0,544.05,544.1883,543.882,543.9314,7302.0
2024-08-16 15:20:00,550.58,550.62,550.34,550.5,3396.0,543.882,543.9216,543.645,543.803,3396.0
2024-08-16 15:30:00,550.14,550.65,550.13,550.58,3428.0,543.4474,543.9512,543.4375,543.882,3428.0
2024-08-16 15:40:00,550.61,550.65,549.94,550.41,5752.0,543.9117,543.9512,543.2498,543.7141,5752.0
2024-08-16 15:50:00,550.52,550.54,549.91,550.48,26155.0,543.8228,543.8425,543.2202,543.7833,26155.0
2024-08-19 09:30:00,551.4,553.32,551.36,552.66,35952.0,544.6921,546.5887,544.6526,545.9367,35952.0
2024-08-19 09:40:00,552.68,553.17,552.28,552.48,13373.0,545.9565,546.4405,545.5614,545.7589,13373.0
2024-08-19 09:50:00,552.32,553.04,551.62,551.9,15893.0,545.6009,546.3121,544.9094,545.186,15893.0
2024-08-19 10:00:00,551.99,553.07,551.78,552.71,12036.0,545.2749,546.3418,545.0674,545.9861,12036.0
2024-08-19 10:10:00,552.63,552.64,551.26,551.68,65514.0,545.9071,545.917,544.5538,544.9687,65514.0
2024-08-19 10:20:00,551.63,552.63,551.45,552.53,3812.0,544.9193,545.9071,544.7415,545.8083,3812.0
2024-08-19 10:30:00,552.62,553.24,552.57,553.17,9947.0,545.8972,546.5097,545.8478,546.4405,9947.0
2024-08-19 10:40:00,553.25,553.93,553.07,553.48,11187.0,546.5196,547.1913,546.3418,546.7468,11187.0
2024-08-19 10:50:00,553.6,554.05,553.42,554.05,36323.0,546.8653,547.3098,546.6875,547.3098,36323.0
2024-08-19 11:00:00,553.86,554.05,553.79,554.05,850.0,547.1221,547.3098,547.053,547.3098,850.0
2024-08-19 11:10:00,553.99,554.31,553.92,554.28,3438.0,547.2506,547.5667,547.1814,547.537,3438.0
2024-08-19 11:20:00,554.25,554.42,554.14,554.14,5534.0,547.5074,547.6753,547.3987,547.3987,5534.0
2024-08-19 11:30:00,554.07,554.85,554.0,554.64,9885.0,547.3296,548.1001,547.2604,547.8927,9885.0
2024-08-19 11:40:00,554.74,554.75,554.23,554.43,14479.0,547.9914,548.0013,547.4876,547.6852,14479.0
2024-08-19 11:50:00,554.48,554.57,553.58,553.61,5071.0,547.7346,547.8235,546.8456,546.8752,5071.0
2024-08-19 12:00:00,553.74,554.15,553.62,553.93,4955.0,547.0036,547.4086,546.8851,547.1913,4955.0
2024-08-19 12:10:00,554.24,554.32,554.14,554.14,1246.0,547.4975,547.5765,547.3987,547.3987,1246.0
2024-08-19 12:20:00,554.09,554.29,554.09,554.29,354.0,547.3493,547.5469,547.3493,547.5469,354.0
2024-08-19 12:30:00,553.98,554.23,553.96,554.21,3786.0,547.2407,547.4876,547.2209,547.4679,3786.0
2024-08-19 12:40:00,554.15,554.18,553.98,554.03,880.0,547.4086,547.4383,547.2407,547.2901,880.0
2024-08-19 12:50:00,554.05,554.27,554.05,554.27,2199.0,547.3098,547.5272,547.3098,547.5272,2199.0
2024-08-19 13:00:00,554.06,554.44,554.06,554.44,1182.0,547.3197,547.6951,547.3197,547.6951,1182.0
2024-08-19 13:10:00,554.26,554.43,554.26,554.43,546.0,547.5173,547.6852,547.5173,547.6852,546.0
2024-08-19 13:20:00,554.46,554.47,554.11,554.11,700.0,547.7148,547.7247,547.3691,547.3691,700.0
2024-08-19 13:30:00,554.04,554.09,553.96,554.09,1573.0,547.3,547.3493,547.2209,547.3493,1573.0
2024-08-19 13:40:00,554.54,554.57,554.4,554.41,687.0,547.7939,547.8235,547.6556,547.6655,687.0
2024-08-19 13:50:00,554.35,554.54,554.16,554.54,902.0,547.6062,547.7939,547.4185,547.7939,902.0
2024-08-19 14:00:00,554.52,554.66,554.44,554.44,1100.0,547.7741,547.9124,547.6951,547.6951,1100.0
2024-08-19 14:10:00,554.4,554.49,554.34,554.49,1000.0,547.6556,547.7445,547.5963,547.7445,1000.0
2024-08-19 14:20:00,554.53,554.65,554.33,554.55,12901.0,547.784,547.9025,547.5864,547.8038,12901.0
2024-08-19 14:30:00,554.63,554.82,554.55,554.8,5416.0,547.8828,548.0705,547.8038,548.0507,5416.0
2024-08-19 14:40:00,554.93,555.25,554.93,555.17,2349.0,548.1791,548.4952,548.1791,548.4162,2349.0
2024-08-19 14:50:00,554.89,554.91,554.89,554.91,402.0,548.1396,548.1594,548.1396,548.1594,402.0
2024-08-19 15:00:00,554.74,554.91,554.63,554.76,2032.0,547.9914,548.1594,547.8828,548.0112,2032.0
2024-08-19 15:10:00,554.8,554.94,554.75,554.79,5135.0,548.0507,548.189,548.0013,548.0408,5135.0
2024-08-19 15:20:00,554.91,555.15,554.81,554.91,5629.0,548.1594,548.3965,548.0606,548.1594,5629.0
2024-08-19 15:30:00,554.91,554.91,554.21,554.27,4884.0,548.1594,548.1594,547.4679,547.5272,4884.0
2024-08-19 15:40:00,554.41,554.68,554.38,554.42,6954.0,547.6655,547.9322,547.6358,547.6753,6954.0
2024-08-19 15:50:00,554.4,555.51,554.14,555.48,39741.0,547.6556,548.7521,547.3987,548.7224,39741.0
2024-08-20 09:30:00,555.2,555.29,554.43,554.44,7060.0,548.4458,548.5347,547.6852,547.6951,7060.0
2024-08-20 09:40:00,554.79,555.62,554.01,554.56,20900.0,548.0408,548.8607,547.2703,547.8136,20900.0
2024-08-20 09:50:00,554.58,554.8,554.0,554.0,5915.0,547.8334,548.0507,547.2604,547.2604,5915.0
2024-08-20 10:00:00,554.43,554.66,554.28,554.43,5751.0,547.6852,547.9124,547.537,547.6852,5751.0
2024-08-20 10:10:00,554.07,554.08,552.3,552.3,12597.0,547.3296,547.3395,545.5811,545.5811,12597.0
2024-08-20 10:20:00,552.36,552.53,552.09,552.18,4084.0,545.6404,545.8083,545.3737,545.4626,4084.0
2024-08-20 10:30:00,552.34,552.49,551.93,552.06,6624.0,545.6206,545.7688,545.2156,545.344,6624.0
2024-08-20 10:40:00,552.2,552.23,551.4,551.84,5349.0,545.4823,545.512,544.6921,545.1267,5349.0
2024-08-20 10:50:00,551.56,551.62,550.68,550.68,5347.0,544.8501,544.9094,543.9808,543.9808,5347.0
2024-08-20 11:00:00,550.63,551.04,550.63,550.9,2477.0,543.9314,544.3365,543.9314,544.1982,2477.0
2024-08-20 11:10:00,550.62,550.74,550.38,550.55,2231.0,543.9216,544.0401,543.6845,543.8524,2231.0
2024-08-20 11:20:00,550.79,550.79,549.84,549.84,5560.0,544.0895,544.0895,543.151,543.151,5560.0
2024-08-20 11:30:00,550.06,550.58,550.04,550.58,2859.0,543.3684,543.882,543.3486,543.882,2859.0
2024-08-20 11:40:00,550.54,550.54,550.06,550.06,4622.0,543.8425,543.8425,543.3684,543.3684,4622.0
2024-08-20 11:50:00,550.27,551.22,550.25,551.22,4525.0,543.5758,544.5143,543.5561,544.5143,4525.0
2024-08-20 12:00:00,551.18,551.2,550.83,550.89,3763.0,544.4747,544.4945,544.129,544.1883,3763.0
2024-08-20 12:10:00,551.06,551.06,550.32,550.33,6951.0,544.3562,544.3562,543.6252,543.6351,6951.0
2024-08-20 12:20:00,550.31,550.57,550.22,550.57,4971.0,543.6153,543.8722,543.5264,543.8722,4971.0
2024-08-20 12:30:00,550.38,550.53,550.11,550.48,16702.0,543.6845,543.8327,543.4178,543.7833,16702.0
2024-08-20 12:40:00,550.46,550.46,550.21,550.24,3408.0,543.7635,543.7635,543.5165,543.5462,3408.0
2024-08-20 12:50:00,550.21,550.36,550.01,550.36,2818.0,543.5165,543.6647,543.319,543.6647,2818.0
2024-08-20 13:00:00,550.07,550.43,549.56,550.43,3258.0,543.3783,543.7339,542.8745,543.7339,3258.0
2024-08-20 13:10:00,550.44,550.44,549.97,549.97,2675.0,543.7438,543.7438,543.2795,543.2795,2675.0
2024-08-20 13:20:00,549.87,550.13,549.73,549.92,1953.0,543.1807,543.4375,543.0424,543.2301,1953.0
2024-08-20 13:30:00,549.99,549.99,549.47,549.7,4873.0,543.2992,543.2992,542.7856,543.0128,4873.0
2024-08-20 13:40:00,549.77,550.23,549.72,550.23,2231.0,543.0819,543.5363,543.0325,543.5363,2231.0
2024-08-20 13:50:00,550.05,550.18,549.89,549.99,1492.0,543.3585,543.4869,543.2004,543.2992,1492.0
2024-08-20 14:00:00,550.14,550.56,550.14,550.51,1319.0,543.4474,543.8623,543.4474,543.8129,1319.0
2024-08-20 14:10:00,550.64,551.2,550.64,551.19,4594.0,543.9413,544.4945,543.9413,544.4846,4594.0
2024-08-20 14:20:00,551.33,551.64,551.23,551.23,4460.0,544.6229,544.9292,544.5241,544.5241,4460.0
2024-08-20 14:30:00,551.21,551.47,551.16,551.47,3082.0,544.5044,544.7612,544.455,544.7612,3082.0
2024-08-20 14:40:00,551.33,551.57,551.27,551.56,2174.0,544.6229,544.86,544.5637,544.8501,2174.0
2024-08-20 14:50:00,551.63,551.63,551.31,551.42,742.0,544.9193,544.9193,544.6032,544.7118,742.0
2024-08-20 15:00:00,551.45,551.68,551.42,551.67,3175.0,544.7415,544.9687,544.7118,544.9588,3175.0
2024-08-20 15:10:00,551.65,551.69,551.53,551.58,1639.0,544.939,544.9785,544.8205,544.8699,1639.0
2024-08-20 15:20:00,551.67,551.71,551.39,551.45,4238.0,544.9588,544.9983,544.6822,544.7415,4238.0
2024-08-20 15:30:00,551.44,551.48,551.09,551.24,4246.0,544.7316,544.7711,544.3858,544.534,4246.0
2024-08-20 15:40:00,551.08,551.2,550.85,551.2,2348.0,544.376,544.4945,544.1488,544.4945,2348.0
2024-08-20 15:50:00,551.19,551.36,550.32,550.74,49532.0,544.4846,544.6526,543.6252,544.0401,49532.0
2024-08-21 09:30:00,553.63,554.39,553.2,553.54,21157.0,546.8949,547.6457,546.4702,546.806,21157.0
2024-08-21 09:40:00,552.82,553.39,552.56,552.85,11534.0,546.0948,546.6579,545.838,546.1244,11534.0
2024-08-21 09:50:00,553.09,553.56,552.72,553.21,17078.0,546.3615,546.8258,545.996,546.4801,17078.0
2024-08-21 10:00:00,553.16,553.81,552.76,553.4,26899.0,546.4307,547.0728,546.0355,546.6677,26899.0
2024-08-21 10:10:00,553.3,553.3,551.9,552.77,17932.0,546.569,546.569,545.186,546.0454,17932.0
2024-08-21 10:20:00,553.01,553.92,552.93,553.92,3119.0,546.2825,547.1814,546.2035,547.1814,3119.0
2024-08-21 10:30:00,553.97,555.08,553.36,554.81,6825.0,547.2308,548.3273,546.6282,548.0606,6825.0
2024-08-21 10:40:00,555.33,555.81,554.12,554.17,31239.0,548.5743,549.0484,547.379,547.4284,31239.0
2024-08-21 10:50:00,554.12,554.12,552.77,553.48,18787.0,547.379,547.379,546.0454,546.7468,18787.0
2024-08-21 11:00:00,553.37,553.74,552.96,553.55,7476.0,546.6381,547.0036,546.2331,546.8159,7476.0
2024-08-21 11:10:00,553.87,554.52,553.8,554.25,12543.0,547.132,547.7741,547.0629,547.5074,12543.0
2024-08-21 11:20:00,554.33,554.52,554.16,554.52,2348.0,547.5864,547.7741,547.4185,547.7741,2348.0
2024-08-21 11:30:00,554.5,555.07,554.5,554.86,9326.0,547.7544,548.3174,547.7544,548.11,9326.0
2024-08-21 11:40:00,554.86,555.01,553.97,553.97,7700.0,548.11,548.2582,547.2308,547.2308,7700.0
2024-08-21 11:50:00,554.16,554.16,553.85,553.93,2134.0,547.4185,547.4185,547.1123,547.1913,2134.0
2024-08-21 12:00:00,553.71,554.07,553.42,553.82,4852.0,546.974,547.3296,546.6875,547.0826,4852.0
2024-08-21 12:10:00,554.0,554.08,553.92,554.01,2355.0,547.2604,547.3395,547.1814,547.2703,2355.0
2024-08-21 12:20:00,554.14,554.44,554.14,554.39,666.0,547.3987,547.6951,547.3987,547.6457,666.0
2024-08-21 12:30:00,554.31,554.74,554.16,554.74,4573.0,547.5667,547.9914,547.4185,547.9914,4573.0
2024-08-21 12:40:00,554.67,554.97,554.6,554.88,4164.0,547.9223,548.2186,547.8531,548.1297,4164.0
2024-08-21 12:50:00,554.93,555.41,554.93,555.32,1473.0,548.1791,548.6533,548.1791,548.5644,1473.0
2024-08-21 13:00:00,555.46,555.46,555.16,555.16,1156.0,548.7027,548.7027,548.4063,548.4063,1156.0
2024-08-21 13:10:00,555.32,555.53,555.28,555.53,5374.0,548.5644,548.7718,548.5249,548.7718,5374.0
2024-08-21 13:20:00,555.72,555.85,555.5,555.72,3226.0,548.9595,549.0879,548.7422,548.9595,3226.0
2024-08-21 13:30:00,555.84,556.15,555.84,556.14,5711.0,549.0781,549.3843,549.0781,549.3744,5711.0
2024-08-21 13:40:00,555.92,556.54,555.89,556.4,2526.0,549.1571,549.7695,549.1275,549.6312,2526.0
2024-08-21 13:50:00,556.45,556.56,556.0,556.29,4731.0,549.6806,549.7893,549.2361,549.5226,4731.0
2024-08-21 14:00:00,556.36,556.97,556.0,556.02,11354.0,549.5917,550.1943,549.2361,549.2559,11354.0
2024-08-21 14:10:00,556.3,556.4,556.04,556.28,2743.0,549.5325,549.6312,549.2756,549.5127,2743.0
2024-08-21 14:20:00,556.4,556.92,556.4,556.92,5183.0,549.6312,550.1449,549.6312,550.1449,5183.0
2024-08-21 14:30:00,557.07,557.49,556.6,556.69,10488.0,550.2931,550.708,549.8288,549.9177,10488.0
2024-08-21 14:40:00,556.72,556.85,556.54,556.74,6824.0,549.9474,550.0758,549.7695,549.9671,6824.0
2024-08-21 14:50:00,556.71,557.07,556.6,556.93,4314.0,549.9375,550.2931,549.8288,550.1548,4314.0
2024-08-21 15:00:00,556.78,556.8,555.9,556.2,8389.0,550.0066,550.0264,549.1373,549.4337,8389.0
2024-08-21 15:10:00,556.34,556.47,556.16,556.26,3306.0,549.572,549.7004,549.3942,549.4929,3306.0
2024-08-21 15:20:00,556.13,556.39,555.66,556.39,6345.0,549.3645,549.6214,548.9002,549.6214,6345.0
2024-08-21 15:30:00,556.48,556.86,556.27,556.71,3597.0,549.7103,550.0856,549.5028,549.9375,3597.0
2024-08-21 15:40:00,556.93,556.98,556.51,556.62,8505.0,550.1548,550.2042,549.7399,549.8486,8505.0
2024-08-21 15:50:00,556.69,557.79,556.52,557.55,51078.0,549.9177,551.0043,549.7498,550.7673,51078.0
2024-08-22 09:30:00,557.78,558.51,557.07,558.48,10361.0,550.9945,551.7156,550.2931,551.6859,10361.0
2024-08-22 09:40:00,558.54,559.64,555.81,555.81,25913.0,551.7452,552.8318,549.0484,549.0484,25913.0
2024-08-22 09:50:00,555.52,556.22,555.05,555.81,16673.0,548.762,549.4534,548.2977,549.0484,16673.0
2024-08-22 10:00:00,555.63,556.24,555.16,555.31,11417.0,548.8706,549.4732,548.4063,548.5545,11417.0
2024-08-22 10:10:00,555.41,555.45,554.67,555.23,15079.0,548.6533,548.6928,547.9223,548.4755,15079.0
2024-08-22 10:20:00,554.97,555.68,554.82,555.18,8981.0,548.2186,548.92,548.0705,548.4261,8981.0
2024-08-22 10:30:00,555.48,555.86,554.91,555.86,4424.0,548.7224,549.0978,548.1594,549.0978,4424.0
2024-08-22 10:40:00,555.79,556.07,555.67,555.7,3237.0,549.0287,549.3053,548.9101,548.9398,3237.0
2024-08-22 10:50:00,555.92,556.37,555.64,555.95,5836.0,549.1571,549.6016,548.8805,549.1867,5836.0
2024-08-22 11:00:00,556.48,556.48,555.57,555.71,4561.0,549.7103,549.7103,548.8113,548.9496,4561.0
2024-08-22 11:10:00,555.74,556.01,555.17,555.17,3113.0,548.9793,549.246,548.4162,548.4162,3113.0
2024-08-22 11:20:00,555.11,555.78,554.76,555.75,4580.0,548.3569,549.0188,548.0112,548.9892,4580.0
2024-08-22 11:30:00,555.61,556.1,555.61,555.68,3188.0,548.8509,549.3349,548.8509,548.92,3188.0
2024-08-22 11:40:00,555.7,555.7,554.84,554.85,15746.0,548.9398,548.9398,548.0902,548.1001,15746.0
2024-08-22 11:50:00,554.91,555.36,554.76,555.24,5165.0,548.1594,548.6039,548.0112,548.4854,5165.0
2024-08-22 12:00:00,555.33,556.24,555.33,556.24,1454.0,548.5743,549.4732,548.5743,549.4732,1454.0
2024-08-22 12:10:00,556.4,556.4,556.07,556.29,1910.0,549.6312,549.6312,549.3053,549.5226,1910.0
2024-08-22 12:20:00,556.45,557.13,556.45,557.04,3615.0,549.6806,550.3524,549.6806,550.2635,3615.0
2024-08-22 12:30:00,557.15,557.33,557.0,557.33,3777.0,550.3721,550.5499,550.2239,550.5499,3777.0
2024-08-22 12:40:00,557.3,557.3,556.64,556.69,2393.0,550.5203,550.5203,549.8683,549.9177,2393.0
2024-08-22 12:50:00,556.31,556.39,555.18,555.38,4353.0,549.5423,549.6214,548.4261,548.6237,4353.0
2024-08-22 13:00:00,555.2,555.35,555.17,555.29,1361.0,548.4458,548.594,548.4162,548.5347,1361.0
2024-08-22 13:10:00,555.25,555.97,555.25,555.84,5073.0,548.4952,549.2065,548.4952,549.0781,5073.0
2024-08-22 13:20:00,555.68,555.69,555.25,555.25,1663.0,548.92,548.9299,548.4952,548.4952,1663.0
2024-08-22 13:30:00,555.13,555.21,554.17,555.21,6509.0,548.3767,548.4557,547.4284,548.4557,6509.0
2024-08-22 13:40:00,555.1,555.14,554.57,554.61,2660.0,548.3471,548.3866,547.8235,547.863,2660.0
2024-08-22 13:50:00,554.74,554.8,553.99,553.99,5836.0,547.9914,548.0507,547.2506,547.2506,5836.0
2024-08-22 14:00:00,554.12,554.74,553.89,554.74,4161.0,547.379,547.9914,547.1518,547.9914,4161.0
2024-08-22 14:10:00,554.91,555.45,554.76,555.45,3000.0,548.1594,548.6928,548.0112,548.6928,3000.0
2024-08-22 14:20:00,555.47,555.54,555.17,555.54,2526.0,548.7126,548.7817,548.4162,548.7817,2526.0
2024-08-22 14:30:00,555.2,555.72,555.2,555.42,2799.0,548.4458,548.9595,548.4458,548.6632,2799.0
2024-08-22 14:40:00,555.28,555.75,555.24,555.57,2023.0,548.5249,548.9892,548.4854,548.8113,2023.0
2024-08-22 14:50:00,555.47,555.5,555.04,555.04,3167.0,548.7126,548.7422,548.2878,548.2878,3167.0
2024-08-22 15:00:00,555.23,555.75,555.23,555.57,1834.0,548.4755,548.9892,548.4755,548.8113,1834.0
2024-08-22 15:10:00,555.66,556.1,555.59,555.69,5276.0,548.9002,549.3349,548.8311,548.9299,5276.0
2024-08-22 15:20:00,555.67,555.73,554.94,555.07,2987.0,548.9101,548.9694,548.189,548.3174,2987.0
2024-08-22 15:30:00,555.01,555.07,554.55,554.88,5740.0,548.2582,548.3174,547.8038,548.1297,5740.0
2024-08-22 15:40:00,554.62,554.64,554.29,554.63,3599.0,547.8729,547.8927,547.5469,547.8828,3599.0
2024-08-22 15:50:00,554.73,554.86,553.08,554.06,61074.0,547.9816,548.11,546.3516,547.3197,61074.0
2024-08-23 09:30:00,557.9,559.64,557.42,559.37,27529.0,551.113,552.8318,550.6388,552.5651,27529.0
2024-08-23 09:40:00,559.63,559.84,558.2,558.32,11330.0,552.822,553.0294,551.4093,551.5279,11330.0
2024-08-23 09:50:00,557.93,557.93,556.85,557.64,15109.0,551.1426,551.1426,550.0758,550.8562,15109.0
2024-08-23 10:00:00,557.78,561.97,557.7,561.97,41933.0,550.9945,555.1335,550.9154,555.1335,41933.0
2024-08-23 10:10:00,561.89,563.84,561.06,561.21,39726.0,555.0545,556.9807,554.2346,554.3827,39726.0
2024-08-23 10:20:00,561.36,564.14,561.31,563.78,17364.0,554.5309,557.2771,554.4815,556.9215,17364.0
2024-08-23 10:30:00,564.09,564.36,563.52,563.79,18482.0,557.2277,557.4944,556.6646,556.9313,18482.0
2024-08-23 10:40:00,563.74,565.21,562.22,562.74,19546.0,556.882,558.3341,555.3804,555.8941,19546.0
2024-08-23 10:50:00,562.53,564.4,561.89,564.39,14293.0,555.6867,557.5339,555.0545,557.524,14293.0
2024-08-23 11:00:00,564.01,565.65,563.75,565.61,9815.0,557.1487,558.7687,556.8918,558.7292,9815.0
2024-08-23 11:10:00,565.19,566.85,564.53,566.6,18691.0,558.3143,559.9541,557.6623,559.7072,18691.0
2024-08-23 11:20:00,566.62,566.99,566.18,566.89,16888.0,559.7269,560.0924,559.2923,559.9936,16888.0
2024-08-23 11:30:00,566.94,567.55,566.89,567.21,5381.0,560.043,560.6456,559.9936,560.3097,5381.0
2024-08-23 11:40:00,567.37,567.37,565.78,566.23,8310.0,560.4678,560.4678,558.8971,559.3417,8310.0
2024-08-23 11:50:00,565.86,565.86,564.98,565.0,1625.0,558.9762,558.9762,558.1069,558.1266,1625.0
2024-08-23 12:00:00,564.65,564.71,564.04,564.71,14579.0,557.7809,557.8402,557.1783,557.8402,14579.0
2024-08-23 12:10:00,564.76,565.0,563.87,564.67,19929.0,557.8895,558.1266,557.0104,557.8006,19929.0
2024-08-23 12:20:00,564.72,564.75,563.78,564.13,8512.0,557.85,557.8797,556.9215,557.2672,8512.0
2024-08-23 12:30:00,564.18,565.31,564.18,565.11,7792.0,557.3166,558.4329,557.3166,558.2353,7792.0
2024-08-23 12:40:00,564.85,564.85,563.09,563.51,14237.0,557.9784,557.9784,556.2399,556.6548,14237.0
2024-08-23 12:50:00,563.75,564.96,563.73,564.56,17939.0,556.8918,558.0871,556.8721,557.692,17939.0
2024-08-23 13:00:00,564.62,565.07,564.48,564.72,14687.0,557.7512,558.1958,557.613,557.85,14687.0
2024-08-23 13:10:00,564.79,565.04,564.49,564.88,8374.0,557.9192,558.1661,557.6228,558.0081,8374.0
2024-08-23 13:20:00,564.67,565.37,564.67,565.35,5076.0,557.8006,558.4921,557.8006,558.4724,5076.0
2024-08-23 13:30:00,565.25,565.37,565.02,565.29,9720.0,558.3736,558.4921,558.1464,558.4131,9720.0
2024-08-23 13:40:00,565.18,565.56,565.0,565.22,6184.0,558.3044,558.6798,558.1266,558.3439,6184.0
2024-08-23 13:50:00,565.31,565.34,564.98,565.33,6262.0,558.4329,558.4625,558.1069,558.4526,6262.0
2024-08-23 14:00:00,565.29,565.52,565.26,565.52,1704.0,558.4131,558.6403,558.3835,558.6403,1704.0
2024-08-23 14:10:00,565.3,565.63,565.23,565.53,7614.0,558.423,558.749,558.3538,558.6502,7614.0
2024-08-23 14:20:00,565.57,565.65,564.98,565.43,2754.0,558.6897,558.7687,558.1069,558.5514,2754.0
2024-08-23 14:30:00,565.36,565.39,565.07,565.12,4928.0,558.4822,558.5119,558.1958,558.2452,4928.0
2024-08-23 14:40:00,565.23,565.36,565.03,565.19,6030.0,558.3538,558.4822,558.1563,558.3143,6030.0
2024-08-23 14:50:00,565.03,565.16,564.52,564.8,5916.0,558.1563,558.2847,557.6525,557.9291,5916.0
2024-08-23 15:00:00,564.8,564.81,564.39,564.81,5410.0,557.9291,557.9389,557.524,557.9389,5410.0
2024-08-23 15:10:00,564.97,565.53,564.97,565.5,3296.0,558.097,558.6502,558.097,558.6205,3296.0
2024-08-23 15:20:00,565.52,565.99,565.47,565.93,3819.0,558.6403,559.1046,558.5909,559.0453,3819.0
2024-08-23 15:30:00,565.85,565.87,565.21,565.4,12526.0,558.9663,558.986,558.3341,558.5218,12526.0
2024-08-23 15:40:00,565.49,565.64,564.87,565.58,10935.0,558.6107,558.7588,557.9982,558.6996,10935.0
2024-08-23 15:50:00,565.73,566.49,565.32,566.17,75095.0,558.8477,559.5985,558.4427,559.2824,75095.0
2024-08-26 09:30:00,569.41,569.41,567.66,568.43,39140.0,562.483,562.483,560.7543,561.5149,39140.0
2024-08-26 09:40:00,568.22,569.64,568.06,569.64,9960.0,561.3075,562.7102,561.1494,562.7102,9960.0
2024-08-26 09:50:00,569.47,569.75,568.29,569.35,21016.0,562.5422,562.8188,561.3766,562.4237,21016.0
2024-08-26 10:00:00,569.46,569.95,569.07,569.95,8711.0,562.5324,563.0164,562.1471,563.0164,8711.0
2024-08-26 10:10:00,570.09,570.09,568.5,568.68,14573.0,563.1547,563.1547,561.584,561.7619,14573.0
2024-08-26 10:20:00,568.75,569.66,568.44,569.66,4923.0,561.831,562.7299,561.5248,562.7299,4923.0
2024-08-26 10:30:00,569.64,569.65,568.54,568.54,6207.0,562.7102,562.7201,561.6236,561.6236,6207.0
2024-08-26 10:40:00,568.55,569.21,568.23,568.37,11924.0,561.6334,562.2854,561.3173,561.4556,11924.0
2024-08-26 10:50:00,568.01,568.6,567.22,567.56,6220.0,561.1,561.6828,560.3196,560.6555,6220.0
2024-08-26 11:00:00,567.43,567.85,566.64,566.64,11531.0,560.5271,560.942,559.7467,559.7467,11531.0
2024-08-26 11:10:00,566.75,567.15,566.59,566.63,7213.0,559.8553,560.2505,559.6973,559.7368,7213.0
2024-08-26 11:20:00,566.07,566.36,565.68,565.74,7564.0,559.1836,559.4701,558.7984,558.8576,7564.0
2024-08-26 11:30:00,565.73,566.07,565.73,565.79,1967.0,558.8477,559.1836,558.8477,558.907,1967.0
2024-08-26 11:40:00,565.8,566.3,565.21,565.76,3923.0,558.9169,559.4108,558.3341,558.8774,3923.0
2024-08-26 11:50:00,565.88,565.92,565.47,565.51,1188.0,558.9959,559.0354,558.5909,558.6304,1188.0
2024-08-26 12:00:00,565.77,565.78,565.64,565.7,2406.0,558.8873,558.8971,558.7588,558.8181,2406.0
2024-08-26 12:10:00,565.7,566.06,565.61,566.01,1542.0,558.8181,559.1737,558.7292,559.1243,1542.0
2024-08-26 12:20:00,566.19,566.41,566.16,566.29,1758.0,559.3021,559.5195,559.2725,559.4009,1758.0
2024-08-26 12:30:00,566.37,566.64,566.33,566.64,1275.0,559.48,559.7467,559.4404,559.7467,1275.0
2024-08-26 12:40:00,566.46,566.66,566.39,566.39,653.0,559.5689,559.7664,559.4997,559.4997,653.0
2024-08-26 12:50:00,566.46,567.03,566.46,567.02,4473.0,559.5689,560.1319,559.5689,560.1221,4473.0
2024-08-26 13:00:00,566.78,567.13,566.38,566.64,3473.0,559.885,560.2307,559.4898,559.7467,3473.0
2024-08-26 13:10:00,566.89,566.96,566.5,566.5,1166.0,559.9936,560.0628,559.6084,559.6084,1166.0
2024-08-26 13:20:00,566.51,566.97,566.44,566.5,1265.0,559.6183,560.0727,559.5491,559.6084,1265.0
2024-08-26 13:30:00,566.45,566.45,565.65,565.66,3102.0,559.559,559.559,558.7687,558.7786,3102.0
2024-08-26 13:40:00,565.33,565.73,564.79,565.08,9039.0,558.4526,558.8477,557.9192,558.2057,9039.0
2024-08-26 13:50:00,565.09,565.09,564.73,565.04,1206.0,558.2155,558.2155,557.8599,558.1661,1206.0
2024-08-26 14:00:00,565.34,565.45,564.89,565.01,3257.0,558.4625,558.5712,558.018,558.1365,3257.0
2024-08-26 14:10:00,564.93,565.26,564.87,565.26,2204.0,558.0575,558.3835,557.9982,558.3835,2204.0
2024-08-26 14:20:00,565.57,565.77,565.35,565.76,2759.0,558.6897,558.8873,558.4724,558.8774,2759.0
2024-08-26 14:30:00,565.57,566.15,565.47,566.05,2840.0,558.6897,559.2626,558.5909,559.1639,2840.0
2024-08-26 14:40:00,566.25,566.29,566.01,566.02,1100.0,559.3614,559.4009,559.1243,559.1342,1100.0
2024-08-26 14:50:00,565.61,566.03,565.39,566.01,2191.0,558.7292,559.1441,558.5119,559.1243,2191.0
2024-08-26 15:00:00,565.91,566.12,565.88,565.98,1751.0,559.0256,559.233,558.9959,559.0947,1751.0
2024-08-26 15:10:00,566.14,566.33,565.97,565.98,2872.0,559.2528,559.4404,559.0848,559.0947,2872.0
2024-08-26 15:20:00,565.88,565.9,565.78,565.79,1125.0,558.9959,559.0157,558.8971,558.907,1125.0
2024-08-26 15:30:00,565.27,565.57,565.19,565.52,2369.0,558.3933,558.6897,558.3143,558.6403,2369.0
2024-08-26 15:40:00,565.4,565.52,565.06,565.16,6586.0,558.5218,558.6403,558.1859,558.2847,6586.0
2024-08-26 15:50:00,565.09,565.3,563.76,564.28,47995.0,558.2155,558.423,556.9017,557.4154,47995.0
2024-08-27 09:30:00,561.27,561.69,560.34,560.45,35286.0,554.442,554.8569,553.5233,553.632,35286.0
2024-08-27 09:40:00,560.43,561.35,559.9,560.92,23533.0,553.6122,554.521,553.0887,554.0963,23533.0
2024-08-27 09:50:00,561.21,561.39,559.8,559.91,21429.0,554.3827,554.5605,552.9899,553.0985,21429.0
2024-08-27 10:00:00,560.05,561.0,559.82,560.58,13123.0,553.2368,554.1753,553.0096,553.7604,13123.0
2024-08-27 10:10:00,560.65,560.8,559.79,560.63,16421.0,553.8295,553.9777,552.98,553.8098,16421.0
2024-08-27 10:20:00,560.66,561.68,560.66,561.65,9968.0,553.8394,554.847,553.8394,554.8174,9968.0
2024-08-27 10:30:00,561.64,562.25,561.64,562.22,5445.0,554.8075,555.4101,554.8075,555.3804,5445.0
2024-08-27 10:40:00,562.77,562.97,562.65,562.65,10296.0,555.9238,556.1213,555.8052,555.8052,10296.0
2024-08-27 10:50:00,562.67,562.87,562.41,562.85,6328.0,555.825,556.0225,555.5681,556.0028,6328.0
2024-08-27 11:00:00,562.98,563.0,562.35,562.59,6132.0,556.1312,556.151,555.5089,555.7459,6132.0
2024-08-27 11:10:00,562.61,562.68,560.99,561.16,10696.0,555.7657,555.8348,554.1654,554.3333,10696.0
2024-08-27 11:20:00,561.19,561.85,561.06,561.33,5958.0,554.363,555.0149,554.2346,554.5013,5958.0
2024-08-27 11:30:00,561.07,561.11,560.78,560.97,5135.0,554.2444,554.2839,553.958,554.1457,5135.0
2024-08-27 11:40:00,560.67,561.18,560.66,561.01,1855.0,553.8493,554.3531,553.8394,554.1852,1855.0
2024-08-27 11:50:00,560.76,561.02,560.65,561.01,1014.0,553.9382,554.195,553.8295,554.1852,1014.0
2024-08-27 12:00:00,561.15,561.18,560.65,560.65,5435.0,554.3235,554.3531,553.8295,553.8295,5435.0
2024-08-27 12:10:00,560.82,561.33,560.82,561.24,5011.0,553.9975,554.5013,553.9975,554.4124,5011.0
2024-08-27 12:20:00,561.25,561.25,560.86,561.17,3774.0,554.4222,554.4222,554.037,554.3432,3774.0
2024-08-27 12:30:00,560.91,561.13,560.56,560.58,2853.0,554.0864,554.3037,553.7406,553.7604,2853.0
2024-08-27 12:40:00,560.61,560.82,560.1,560.81,1850.0,553.79,553.9975,553.2862,553.9876,1850.0
2024-08-27 12:50:00,561.03,561.18,560.76,560.77,1456.0,554.2049,554.3531,553.9382,553.9481,1456.0
2024-08-27 13:00:00,560.98,561.38,560.93,561.38,4840.0,554.1555,554.5507,554.1061,554.5507,4840.0
2024-08-27 13:10:00,561.14,561.4,561.12,561.38,715.0,554.3136,554.5704,554.2938,554.5507,715.0
2024-08-27 13:20:00,561.59,562.14,561.57,562.14,5120.0,554.7581,555.3014,554.7384,555.3014,5120.0
2024-08-27 13:30:00,562.47,562.55,562.3,562.3,9580.0,555.6274,555.7064,555.4595,555.4595,9580.0
2024-08-27 13:40:00,562.31,562.59,562.17,562.51,2550.0,555.4693,555.7459,555.3311,555.6669,2550.0
2024-08-27 13:50:00,562.49,562.49,562.19,562.31,3709.0,555.6472,555.6472,555.3508,555.4693,3709.0
2024-08-27 14:00:00,562.31,562.57,562.31,562.49,1879.0,555.4693,555.7262,555.4693,555.6472,1879.0
2024-08-27 14:10:00,562.68,562.84,562.44,562.59,2283.0,555.8348,555.9929,555.5978,555.7459,2283.0
2024-08-27 14:20:00,562.54,562.54,562.35,562.35,700.0,555.6966,555.6966,555.5089,555.5089,700.0
2024-08-27 14:30:00,562.36,562.57,562.36,562.48,4513.0,555.5187,555.7262,555.5187,555.6373,4513.0
2024-08-27 14:40:00,562.52,562.89,562.48,562.85,6497.0,555.6768,556.0423,555.6373,556.0028,6497.0
2024-08-27 14:50:00,562.73,563.03,562.58,562.63,10922.0,555.8842,556.1806,555.7361,555.7855,10922.0
2024-08-27 15:00:00,562.51,562.63,562.24,562.58,5380.0,555.6669,555.7855,555.4002,555.7361,5380.0
2024-08-27 15:10:00,562.64,562.73,562.61,562.61,2396.0,555.7953,555.8842,555.7657,555.7657,2396.0
2024-08-27 15:20:00,562.53,563.0,562.53,562.85,3247.0,555.6867,556.151,555.6867,556.0028,3247.0
2024-08-27 15:30:00,562.71,562.77,562.38,562.38,2087.0,555.8645,555.9238,555.5385,555.5385,2087.0
2024-08-27 15:40:00,562.4,562.68,562.4,562.55,5486.0,555.5583,555.8348,555.5583,555.7064,5486.0
2024-08-27 15:50:00,562.5,562.64,562.05,562.27,51797.0,555.657,555.7953,555.2125,555.4298,51797.0
2024-08-28 09:30:00,560.44,561.11,559.24,560.24,19551.0,553.6221,554.2839,552.4367,553.4245,19551.0
2024-08-28 09:40:00,560.07,561.41,559.95,561.31,14325.0,553.2566,554.5803,553.1381,554.4815,14325.0
2024-08-28 09:50:00,561.36,562.01,561.02,561.04,5427.0,554.5309,555.173,554.195,554.2148,5427.0
2024-08-28 10:00:00,560.9,561.23,560.58,560.92,20188.0,554.0765,554.4025,553.7604,554.0963,20188.0
2024-08-28 10:10:00,560.91,561.22,560.61,561.06,8909.0,554.0864,554.3926,553.79,554.2346,8909.0
2024-08-28 10:20:00,561.23,561.45,561.03,561.25,3863.0,554.4025,554.6198,554.2049,554.4222,3863.0
2024-08-28 10:30:00,560.99,562.15,560.99,562.15,7857.0,554.1654,555.3113,554.1654,555.3113,7857.0
2024-08-28 10:40:00,561.92,561.95,561.18,561.23,16464.0,555.0841,555.1137,554.3531,554.4025,16464.0
2024-08-28 10:50:00,561.27,561.78,561.27,561.77,7166.0,554.442,554.9458,554.442,554.9359,7166.0
2024-08-28 11:00:00,561.22,561.6,560.9,561.43,8955.0,554.3926,554.768,554.0765,554.6001,8955.0
2024-08-28 11:10:00,561.31,561.32,559.78,559.87,5041.0,554.4815,554.4914,552.9701,553.059,5041.0
2024-08-28 11:20:00,559.88,559.92,559.54,559.8,10923.0,553.0689,553.1084,552.733,552.9899,10923.0
2024-08-28 11:30:00,560.04,560.2,559.49,560.2,1875.0,553.227,553.385,552.6837,553.385,1875.0
2024-08-28 11:40:00,560.05,560.05,559.74,559.76,5233.0,553.2368,553.2368,552.9306,552.9504,5233.0
2024-08-28 11:50:00,559.68,560.17,559.67,559.91,6336.0,552.8713,553.3554,552.8615,553.0985,6336.0
2024-08-28 12:00:00,560.08,560.08,559.12,559.17,5112.0,553.2665,553.2665,552.3182,552.3675,5112.0
2024-08-28 12:10:00,559.21,559.51,558.66,558.96,9360.0,552.4071,552.7034,551.8638,552.1601,9360.0
2024-08-28 12:20:00,558.82,558.86,558.13,558.5,5909.0,552.0218,552.0613,551.3402,551.7057,5909.0
2024-08-28 12:30:00,558.29,558.82,558.14,558.72,3593.0,551.4983,552.0218,551.3501,551.923,3593.0
2024-08-28 12:40:00,558.82,559.34,558.82,559.34,2709.0,552.0218,552.5355,552.0218,552.5355,2709.0
2024-08-28 12:50:00,559.5,559.81,559.5,559.65,6999.0,552.6935,552.9998,552.6935,552.8417,6999.0
2024-08-28 13:00:00,559.57,559.94,559.56,559.66,4716.0,552.7627,553.1282,552.7528,552.8516,4716.0
2024-08-28 13:10:00,559.52,559.57,558.77,559.16,7390.0,552.7133,552.7627,551.9724,552.3577,7390.0
2024-08-28 13:20:00,559.16,559.26,558.82,559.26,3898.0,552.3577,552.4565,552.0218,552.4565,3898.0
2024-08-28 13:30:00,559.32,559.56,559.05,559.05,3082.0,552.5157,552.7528,552.249,552.249,3082.0
2024-08-28 13:40:00,559.12,559.12,558.08,558.16,5598.0,552.3182,552.3182,551.2908,551.3698,5598.0
2024-08-28 13:50:00,558.21,558.41,556.95,556.99,14524.0,551.4192,551.6168,550.1746,550.2141,14524.0
2024-08-28 14:00:00,557.03,557.71,556.8,557.7,8070.0,550.2536,550.9253,550.0264,550.9154,8070.0
2024-08-28 14:10:00,557.49,557.53,557.08,557.13,1534.0,550.708,550.7475,550.303,550.3524,1534.0
2024-08-28 14:20:00,557.29,557.35,556.93,556.93,3700.0,550.5104,550.5697,550.1548,550.1548,3700.0
2024-08-28 14:30:00,557.06,557.37,556.92,557.37,3799.0,550.2832,550.5894,550.1449,550.5894,3799.0
2024-08-28 14:40:00,557.52,557.63,557.16,557.26,4126.0,550.7376,550.8463,550.382,550.4808,4126.0
2024-08-28 14:50:00,557.32,559.09,557.31,559.09,9207.0,550.5401,552.2885,550.5302,552.2885,9207.0
2024-08-28 15:00:00,559.56,559.95,559.03,559.03,13208.0,552.7528,553.1381,552.2293,552.2293,13208.0
2024-08-28 15:10:00,559.15,559.38,558.63,559.38,1871.0,552.3478,552.575,551.8341,552.575,1871.0
2024-08-28 15:20:00,559.41,560.18,559.37,560.18,5859.0,552.6046,553.3653,552.5651,553.3653,5859.0
2024-08-28 15:30:00,560.13,560.13,559.07,559.08,8346.0,553.3159,553.3159,552.2688,552.2786,8346.0
2024-08-28 15:40:00,559.05,559.82,558.96,559.29,20811.0,552.249,553.0096,552.1601,552.4861,20811.0
2024-08-28 15:50:00,559.37,559.8,559.05,559.44,92250.0,552.5651,552.9899,552.249,552.6343,92250.0
2024-08-29 09:30:00,562.34,562.6,559.46,559.6,38090.0,555.499,555.7558,552.654,552.7923,38090.0
2024-08-29 09:40:00,559.82,560.3,558.43,558.98,12882.0,553.0096,553.4838,551.6366,552.1799,12882.0
2024-08-29 09:50:00,558.56,560.24,557.8,559.99,59977.0,551.765,553.4245,551.0142,553.1776,59977.0
2024-08-29 10:00:00,560.16,562.65,560.16,562.3,17621.0,553.3455,555.8052,553.3455,555.4595,17621.0
2024-08-29 10:10:00,562.71,562.86,562.33,562.86,5415.0,555.8645,556.0127,555.4891,556.0127,5415.0
2024-08-29 10:20:00,563.29,563.83,563.04,563.67,6298.0,556.4374,556.9709,556.1905,556.8128,6298.0
2024-08-29 10:30:00,563.75,563.94,563.02,563.61,21898.0,556.8918,557.0795,556.1707,556.7535,21898.0
2024-08-29 10:40:00,563.61,563.8,562.97,562.98,7242.0,556.7535,556.9412,556.1213,556.1312,7242.0
2024-08-29 10:50:00,563.17,563.19,562.0,562.33,16316.0,556.3189,556.3386,555.1631,555.4891,16316.0
2024-08-29 11:00:00,562.43,562.9,562.43,562.53,3657.0,555.5879,556.0522,555.5879,555.6867,3657.0
2024-08-29 11:10:00,562.4,563.26,562.4,562.88,1450.0,555.5583,556.4078,555.5583,556.0324,1450.0
2024-08-29 11:20:00,562.91,563.54,562.69,563.37,7000.0,556.062,556.6844,555.8447,556.5165,7000.0
2024-08-29 11:30:00,564.03,564.2,563.63,563.76,10901.0,557.1684,557.3364,556.7733,556.9017,10901.0
2024-08-29 11:40:00,563.9,563.9,563.55,563.81,2610.0,557.04,557.04,556.6943,556.9511,2610.0
2024-08-29 11:50:00,564.05,564.26,563.87,564.16,3894.0,557.1882,557.3956,557.0104,557.2968,3894.0
2024-08-29 12:00:00,564.16,564.8,564.16,564.8,7621.0,557.2968,557.9291,557.2968,557.9291,7621.0
2024-08-29 12:10:00,564.81,564.98,564.53,564.71,16525.0,557.9389,558.1069,557.6623,557.8402,16525.0
2024-08-29 12:20:00,564.7,564.92,564.57,564.82,2613.0,557.8303,558.0476,557.7019,557.9488,2613.0
2024-08-29 12:30:00,564.63,564.94,564.62,564.88,3541.0,557.7611,558.0674,557.7512,558.0081,3541.0
2024-08-29 12:40:00,565.04,565.09,564.58,564.58,8247.0,558.1661,558.2155,557.7117,557.7117,8247.0
2024-08-29 12:50:00,564.49,564.72,564.42,564.72,3160.0,557.6228,557.85,557.5537,557.85,3160.0
2024-08-29 13:00:00,564.86,564.99,564.72,564.73,905.0,557.9883,558.1167,557.85,557.8599,905.0
2024-08-29 13:10:00,564.36,564.75,564.36,564.75,4210.0,557.4944,557.8797,557.4944,557.8797,4210.0
2024-08-29 13:20:00,564.52,564.85,564.52,564.75,2439.0,557.6525,557.9784,557.6525,557.8797,2439.0
2024-08-29 13:30:00,564.78,565.19,564.68,565.03,1970.0,557.9093,558.3143,557.8105,558.1563,1970.0
2024-08-29 13:40:00,564.81,565.35,564.81,565.09,1947.0,557.9389,558.4724,557.9389,558.2155,1947.0
2024-08-29 13:50:00,565.23,565.85,565.23,565.85,1539.0,558.3538,558.9663,558.3538,558.9663,1539.0
2024-08-29 14:00:00,565.14,565.37,564.91,565.37,1958.0,558.2649,558.4921,558.0377,558.4921,1958.0
2024-08-29 14:10:00,565.2,565.22,565.18,565.19,666.0,558.3242,558.3439,558.3044,558.3143,666.0
2024-08-29 14:20:00,564.88,565.03,563.57,563.81,11013.0,558.0081,558.1563,556.714,556.9511,11013.0
2024-08-29 14:30:00,563.75,563.93,562.03,562.16,51212.0,556.8918,557.0696,555.1928,555.3212,51212.0
2024-08-29 14:40:00,562.46,562.7,561.28,562.15,14355.0,555.6175,555.8546,554.4519,555.3113,14355.0
2024-08-29 14:50:00,561.92,562.68,561.51,562.41,6442.0,555.0841,555.8348,554.6791,555.5681,6442.0
2024-08-29 15:00:00,562.23,562.27,561.86,562.2,1598.0,555.3903,555.4298,555.0248,555.3607,1598.0
2024-08-29 15:10:00,562.18,563.13,561.84,563.08,8231.0,555.3409,556.2794,555.0051,556.23,8231.0
2024-08-29 15:20:00,562.71,563.59,562.71,563.49,2225.0,555.8645,556.7338,555.8645,556.635,2225.0
2024-08-29 15:30:00,563.15,563.54,563.01,563.01,2614.0,556.2991,556.6844,556.1608,556.1608,2614.0
2024-08-29 15:40:00,562.89,562.9,560.91,561.24,5141.0,556.0423,556.0522,554.0864,554.4124,5141.0
2024-08-29 15:50:00,560.89,561.29,560.65,560.82,43441.0,554.0666,554.4618,553.8295,553.9975,43441.0
2024-08-30 09:30:00,562.98,564.35,562.55,564.17,19791.0,556.1312,557.4845,555.7064,557.3067,19791.0
2024-08-30 09:40:00,564.08,564.18,562.14,562.38,53301.0,557.2178,557.3166,555.3014,555.5385,53301.0
2024-08-30 09:50:00,561.75,562.97,561.74,562.72,26320.0,554.9162,556.1213,554.9063,555.8744,26320.0
2024-08-30 10:00:00,563.0,563.58,562.55,563.46,8698.0,556.151,556.7239,555.7064,556.6054,8698.0
2024-08-30 10:10:00,564.07,564.2,563.24,563.69,9613.0,557.2079,557.3364,556.388,556.8326,9613.0
2024-08-30 10:20:00,563.34,563.42,562.52,563.42,5861.0,556.4868,556.5658,555.6768,556.5658,5861.0
2024-08-30 10:30:00,563.4,563.86,563.14,563.64,4995.0,556.5461,557.0005,556.2893,556.7832,4995.0
2024-08-30 10:40:00,563.67,563.94,562.71,563.51,3749.0,556.8128,557.0795,555.8645,556.6548,3749.0
2024-08-30 10:50:00,563.36,563.38,562.37,562.55,7000.0,556.5066,556.5263,555.5286,555.7064,7000.0
2024-08-30 11:00:00,562.16,563.07,562.16,562.74,8674.0,555.3212,556.2201,555.3212,555.8941,8674.0
2024-08-30 11:10:00,562.73,562.82,561.66,561.66,4091.0,555.8842,555.9731,554.8273,554.8273,4091.0
2024-08-30 11:20:00,561.51,561.51,560.75,560.75,4409.0,554.6791,554.6791,553.9283,553.9283,4409.0
2024-08-30 11:30:00,560.82,560.82,559.5,559.51,2099.0,553.9975,553.9975,552.6935,552.7034,2099.0
2024-08-30 11:40:00,559.82,560.14,559.78,559.86,5307.0,553.0096,553.3257,552.9701,553.0492,5307.0
2024-08-30 11:50:00,559.88,560.31,559.87,560.13,3514.0,553.0689,553.4937,553.059,553.3159,3514.0
2024-08-30 12:00:00,560.01,560.77,559.31,560.65,11065.0,553.1973,553.9481,552.5058,553.8295,11065.0
2024-08-30 12:10:00,560.77,560.77,560.34,560.34,1500.0,553.9481,553.9481,553.5233,553.5233,1500.0
2024-08-30 12:20:00,560.03,560.07,559.13,559.23,6246.0,553.2171,553.2566,552.328,552.4268,6246.0
2024-08-30 12:30:00,559.21,559.21,558.12,558.69,20732.0,552.4071,552.4071,551.3303,551.8934,20732.0
2024-08-30 12:40:00,558.63,558.81,558.45,558.81,1048.0,551.8341,552.0119,551.6563,552.0119,1048.0
2024-08-30 12:50:00,558.96,559.97,558.95,559.83,4876.0,552.1601,553.1578,552.1502,553.0195,4876.0
2024-08-30 13:00:00,559.9,560.34,559.46,559.65,16121.0,553.0887,553.5233,552.654,552.8417,16121.0
2024-08-30 13:10:00,559.54,559.85,559.47,559.48,3373.0,552.733,553.0393,552.6639,552.6738,3373.0
2024-08-30 13:20:00,559.59,559.65,559.35,559.35,1624.0,552.7824,552.8417,552.5454,552.5454,1624.0
2024-08-30 13:30:00,559.45,559.86,559.43,559.84,4900.0,552.6441,553.0492,552.6244,553.0294,4900.0
2024-08-30 13:40:00,559.7,560.09,559.7,560.0,3262.0,552.8911,553.2764,552.8911,553.1875,3262.0
2024-08-30 13:50:00,560.0,560.27,559.97,560.02,4210.0,553.1875,553.4542,553.1578,553.2072,4210.0
2024-08-30 14:00:00,560.16,560.4,560.16,560.39,1092.0,553.3455,553.5826,553.3455,553.5727,1092.0
2024-08-30 14:10:00,561.29,561.5,561.25,561.5,400.0,554.4618,554.6692,554.4222,554.6692,400.0
2024-08-30 14:20:00,561.79,561.79,561.32,561.32,2000.0,554.9557,554.9557,554.4914,554.4914,2000.0
2024-08-30 14:30:00,561.43,561.91,561.35,561.87,7610.0,554.6001,555.0742,554.521,555.0347,7610.0
2024-08-30 14:40:00,561.78,562.07,561.78,561.86,3324.0,554.9458,555.2323,554.9458,555.0248,3324.0
2024-08-30 14:50:00,562.26,562.45,561.98,561.98,9270.0,555.42,555.6076,555.1434,555.1434,9270.0
2024-08-30 15:00:00,562.07,562.52,562.07,562.26,6044.0,555.2323,555.6768,555.2323,555.42,6044.0
2024-08-30 15:10:00,562.32,562.42,561.88,562.39,14306.0,555.4792,555.578,555.0446,555.5484,14306.0
2024-08-30 15:20:00,562.49,563.32,562.48,563.21,6892.0,555.6472,556.4671,555.6373,556.3584,6892.0
2024-08-30 15:30:00,563.39,563.47,562.69,563.47,11384.0,556.5362,556.6152,555.8447,556.6152,11384.0
2024-08-30 15:40:00,563.42,563.6,563.13,563.38,9534.0,556.5658,556.7437,556.2794,556.5263,9534.0
2024-08-30 15:50:00,563.45,565.5,563.45,565.01,104367.0,556.5955,558.6205,556.5955,558.1365,104367.0
2024-09-03 09:30:00,561.1,563.39,560.76,561.34,58896.0,554.2741,556.5362,553.9382,554.5111,58896.0
2024-09-03 09:40:00,561.55,561.71,559.22,559.22,9023.0,554.7186,554.8766,552.4169,552.4169,9023.0
2024-09-03 09:50:00,559.13,559.56,557.75,559.56,26886.0,552.328,552.7528,550.9648,552.7528,26886.0
2024-09-03 10:00:00,558.39,558.63,555.31,556.27,30125.0,551.597,551.8341,548.5545,549.5028,30125.0
2024-09-03 10:10:00,556.17,556.59,555.44,556.44,14017.0,549.404,549.8189,548.6829,549.6708,14017.0
2024-09-03 10:20:00,556.47,556.64,555.74,555.82,8101.0,549.7004,549.8683,548.9793,549.0583,8101.0
2024-09-03 10:30:00,555.94,556.36,555.58,555.65,12715.0,549.1768,549.5917,548.8212,548.8904,12715.0
2024-09-03 10:40:00,555.64,555.84,554.66,555.2,12514.0,548.8805,549.0781,547.9124,548.4458,12514.0
2024-09-03 10:50:00,554.85,555.39,554.85,555.23,7330.0,548.1001,548.6335,548.1001,548.4755,7330.0
2024-09-03 11:00:00,555.47,556.96,555.28,556.46,15788.0,548.7126,550.1844,548.5249,549.6905,15788.0
2024-09-03 11:10:00,556.48,556.94,556.47,556.53,1901.0,549.7103,550.1647,549.7004,549.7597,1901.0
2024-09-03 11:20:00,556.4,557.05,556.4,556.78,4114.0,549.6312,550.2733,549.6312,550.0066,4114.0
2024-09-03 11:30:00,556.67,556.95,556.43,556.43,3880.0,549.898,550.1746,549.6609,549.6609,3880.0
2024-09-03 11:40:00,556.22,556.48,555.98,555.98,2268.0,549.4534,549.7103,549.2164,549.2164,2268.0
2024-09-03 11:50:00,556.25,556.58,555.86,556.03,849.0,549.4831,549.8091,549.0978,549.2657,849.0
2024-09-03 12:00:00,555.79,556.12,555.15,555.15,11365.0,549.0287,549.3547,548.3965,548.3965,11365.0
2024-09-03 12:10:00,555.17,555.72,554.94,555.42,10569.0,548.4162,548.9595,548.189,548.6632,10569.0
2024-09-03 12:20:00,555.45,555.51,554.52,554.8,7265.0,548.6928,548.7521,547.7741,548.0507,7265.0
2024-09-03 12:30:00,554.67,554.67,554.39,554.48,1301.0,547.9223,547.9223,547.6457,547.7346,1301.0
2024-09-03 12:40:00,554.17,554.17,553.46,553.46,3402.0,547.4284,547.4284,546.727,546.727,3402.0
2024-09-03 12:50:00,553.64,553.64,553.2,553.2,5650.0,546.9048,546.9048,546.4702,546.4702,5650.0
2024-09-03 13:00:00,553.13,553.53,552.85,553.41,17062.0,546.401,546.7962,546.1244,546.6776,17062.0
2024-09-03 13:10:00,553.28,553.28,552.68,553.13,3296.0,546.5492,546.5492,545.9565,546.401,3296.0
2024-09-03 13:20:00,553.24,554.02,553.24,553.7,5431.0,546.5097,547.2802,546.5097,546.9641,5431.0
2024-09-03 13:30:00,553.62,553.89,552.98,553.86,5412.0,546.8851,547.1518,546.2529,547.1221,5412.0
2024-09-03 13:40:00,553.85,553.85,553.16,553.21,2767.0,547.1123,547.1123,546.4307,546.4801,2767.0
2024-09-03 13:50:00,553.2,553.21,552.5,552.55,4115.0,546.4702,546.4801,545.7787,545.8281,4115.0
2024-09-03 14:00:00,552.53,552.53,551.83,551.95,18598.0,545.8083,545.8083,545.1168,545.2354,18598.0
2024-09-03 14:10:00,552.01,552.41,551.92,551.92,11654.0,545.2947,545.6898,545.2057,545.2057,11654.0
2024-09-03 14:20:00,551.99,552.27,551.86,551.92,5695.0,545.2749,545.5515,545.1465,545.2057,5695.0
2024-09-03 14:30:00,551.88,552.38,551.78,551.98,12418.0,545.1662,545.6602,545.0674,545.265,12418.0
2024-09-03 14:40:00,552.07,552.1,551.79,551.8,9670.0,545.3539,545.3836,545.0773,545.0872,9670.0
2024-09-03 14:50:00,551.82,551.85,551.25,551.27,6748.0,545.107,545.1366,544.5439,544.5637,6748.0
2024-09-03 15:00:00,551.39,551.8,551.28,551.32,7606.0,544.6822,545.0872,544.5735,544.613,7606.0
2024-09-03 15:10:00,551.39,551.99,551.29,551.45,30998.0,544.6822,545.2749,544.5834,544.7415,30998.0
2024-09-03 15:20:00,551.23,551.56,551.12,551.2,7919.0,544.5241,544.8501,544.4155,544.4945,7919.0
2024-09-03 15:30:00,551.24,551.45,549.68,549.79,17879.0,544.534,544.7415,542.993,543.1017,17879.0
2024-09-03 15:40:00,549.78,550.1,548.87,550.1,99033.0,543.0918,543.4079,542.1929,543.4079,99033.0
2024-09-03 15:50:00,550.29,550.72,549.05,550.56,97685.0,543.5956,544.0203,542.3707,543.8623,97685.0
2024-09-04 09:30:00,549.1,550.2,548.25,549.7,34109.0,542.4201,543.5067,541.5804,543.0128,34109.0
2024-09-04 09:40:00,549.83,550.37,547.97,548.46,33969.0,543.1412,543.6746,541.3038,541.7878,33969.0
2024-09-04 09:50:00,549.24,551.46,549.21,551.0,16243.0,542.5583,544.7513,542.5287,544.2969,16243.0
2024-09-04 10:00:00,550.66,550.86,547.5,550.14,55061.0,543.9611,544.1586,540.8395,543.4474,55061.0
2024-09-04 10:10:00,550.23,550.55,549.58,549.92,5239.0,543.5363,543.8524,542.8942,543.2301,5239.0
2024-09-04 10:20:00,550.36,550.95,549.86,550.43,5139.0,543.6647,544.2475,543.1708,543.7339,5139.0
2024-09-04 10:30:00,550.91,551.9,550.13,551.9,5604.0,544.208,545.186,543.4375,545.186,5604.0
2024-09-04 10:40:00,551.93,552.74,551.55,551.96,5496.0,545.2156,546.0158,544.8402,545.2453,5496.0
2024-09-04 10:50:00,552.22,552.76,551.78,552.59,5094.0,545.5021,546.0355,545.0674,545.8676,5094.0
2024-09-04 11:00:00,552.64,553.0,552.07,552.07,4258.0,545.917,546.2726,545.3539,545.3539,4258.0
2024-09-04 11:10:00,551.92,551.95,550.83,551.29,2805.0,545.2057,545.2354,544.129,544.5834,2805.0
2024-09-04 11:20:00,551.06,551.06,550.63,550.75,2220.0,544.3562,544.3562,543.9314,544.05,2220.0
2024-09-04 11:30:00,550.41,550.5,550.08,550.08,1600.0,543.7141,543.803,543.3881,543.3881,1600.0
2024-09-04 11:40:00,549.87,550.45,549.87,550.01,1481.0,543.1807,543.7536,543.1807,543.319,1481.0
2024-09-04 11:50:00,550.04,550.21,549.53,549.7,3425.0,543.3486,543.5165,542.8448,543.0128,3425.0
2024-09-04 12:00:00,549.42,549.64,549.1,549.64,3991.0,542.7362,542.9535,542.4201,542.9535,3991.0
2024-09-04 12:10:00,549.58,549.59,549.05,549.08,1858.0,542.8942,542.9041,542.3707,542.4003,1858.0
2024-09-04 12:20:00,549.58,550.32,549.58,549.68,2577.0,542.8942,543.6252,542.8942,542.993,2577.0
2024-09-04 12:30:00,549.82,550.74,549.82,550.37,2170.0,543.1313,544.0401,543.1313,543.6746,2170.0
2024-09-04 12:40:00,550.24,550.24,549.38,549.82,1678.0,543.5462,543.5462,542.6966,543.1313,1678.0
2024-09-04 12:50:00,549.81,549.84,549.6,549.7,1134.0,543.1214,543.151,542.914,543.0128,1134.0
2024-09-04 13:00:00,549.8,549.85,549.2,549.85,1863.0,543.1115,543.1609,542.5188,543.1609,1863.0
2024-09-04 13:10:00,549.86,549.88,549.22,549.71,2594.0,543.1708,543.1906,542.5386,543.0226,2594.0
2024-09-04 13:20:00,549.66,549.68,549.14,549.14,1813.0,542.9732,542.993,542.4596,542.4596,1813.0
2024-09-04 13:30:00,549.28,549.4,548.95,549.4,24362.0,542.5979,542.7164,542.2719,542.7164,24362.0
2024-09-04 13:40:00,549.41,549.41,548.64,548.64,4067.0,542.7263,542.7263,541.9656,541.9656,4067.0
2024-09-04 13:50:00,548.17,548.69,547.99,548.57,2200.0,541.5014,542.015,541.3236,541.8965,2200.0
2024-09-04 14:00:00,548.36,548.43,548.1,548.2,10195.0,541.6891,541.7582,541.4322,541.531,10195.0
2024-09-04 14:10:00,548.3,548.77,547.99,548.37,3723.0,541.6298,542.0941,541.3236,541.6989,3723.0
2024-09-04 14:20:00,548.36,549.17,548.36,549.09,3388.0,541.6891,542.4892,541.6891,542.4102,3388.0
2024-09-04 14:30:00,549.0,549.29,548.05,548.05,2592.0,542.3213,542.6077,541.3828,541.3828,2592.0
2024-09-04 14:40:00,548.14,548.2,547.83,548.2,1874.0,541.4717,541.531,541.1655,541.531,1874.0
2024-09-04 14:50:00,548.1,548.59,547.78,547.78,2050.0,541.4322,541.9163,541.1161,541.1161,2050.0
2024-09-04 15:00:00,547.82,547.83,547.53,547.57,1681.0,541.1556,541.1655,540.8692,540.9087,1681.0
2024-09-04 15:10:00,547.54,548.08,547.47,547.87,12683.0,540.879,541.4125,540.8099,541.205,12683.0
2024-09-04 15:20:00,547.94,548.56,547.94,548.56,2594.0,541.2742,541.8866,541.2742,541.8866,2594.0
2024-09-04 15:30:00,548.08,548.08,547.55,548.05,3651.0,541.4125,541.4125,540.8889,541.3828,3651.0
2024-09-04 15:40:00,548.26,548.92,548.15,548.87,7709.0,541.5903,542.2422,541.4816,542.1929,7709.0
2024-09-04 15:50:00,549.02,549.54,548.23,549.02,41033.0,542.341,542.8547,541.5606,542.341,41033.0
2024-09-05 09:30:00,549.46,550.07,547.45,547.98,32425.0,542.7757,543.3783,540.7901,541.3137,32425.0
2024-09-05 09:40:00,547.28,549.26,547.19,547.39,39612.0,540.6222,542.5781,540.5333,540.7309,39612.0
2024-09-05 09:50:00,547.07,547.49,546.41,546.42,10153.0,540.4147,540.8296,539.7628,539.7727,10153.0
2024-09-05 10:00:00,546.52,549.9,546.52,549.15,40160.0,539.8714,543.2103,539.8714,542.4694,40160.0
2024-09-05 10:10:00,548.27,548.27,547.08,548.13,8221.0,541.6001,541.6001,540.4246,541.4619,8221.0
2024-09-05 10:20:00,548.12,549.1,547.77,547.79,11659.0,541.452,542.4201,541.1062,541.126,11659.0
2024-09-05 10:30:00,547.88,548.58,547.88,547.89,4974.0,541.2149,541.9064,541.2149,541.2248,4974.0
2024-09-05 10:40:00,547.7,547.92,546.45,546.45,6971.0,541.0371,541.2544,539.8023,539.8023,6971.0
2024-09-05 10:50:00,546.4,546.79,545.99,546.31,7649.0,539.7529,540.1382,539.3479,539.664,7649.0
2024-09-05 11:00:00,546.45,546.79,545.71,546.63,8856.0,539.8023,540.1382,539.0713,539.9801,8856.0
2024-09-05 11:10:00,546.23,546.23,544.72,545.2,22672.0,539.585,539.585,538.0933,538.5675,22672.0
2024-09-05 11:20:00,545.22,545.22,543.92,543.92,10420.0,538.5873,538.5873,537.3031,537.3031,10420.0
2024-09-05 11:30:00,544.04,544.4,543.8,544.14,11264.0,537.4216,537.7772,537.1845,537.5204,11264.0
2024-09-05 11:40:00,544.23,544.33,543.92,544.33,4001.0,537.6093,537.7081,537.3031,537.7081,4001.0
2024-09-05 11:50:00,544.26,544.54,543.68,543.68,12330.0,537.6389,537.9155,537.066,537.066,12330.0
2024-09-05 12:00:00,543.56,544.54,543.56,544.23,10459.0,536.9474,537.9155,536.9474,537.6093,10459.0
2024-09-05 12:10:00,544.29,544.29,543.75,543.9,2910.0,537.6686,537.6686,537.1351,537.2833,2910.0
2024-09-05 12:20:00,544.16,545.37,544.16,545.18,3587.0,537.5401,538.7354,537.5401,538.5477,3587.0
2024-09-05 12:30:00,545.16,545.34,544.77,544.97,2436.0,538.528,538.7058,538.1427,538.3403,2436.0
2024-09-05 12:40:00,545.08,545.37,544.93,545.1,2941.0,538.449,538.7354,538.3008,538.4687,2941.0
2024-09-05 12:50:00,545.4,545.87,545.21,545.63,4948.0,538.7651,539.2293,538.5774,538.9923,4948.0
2024-09-05 13:00:00,545.52,545.58,544.61,545.09,12320.0,538.8836,538.9429,537.9847,538.4588,12320.0
2024-09-05 13:10:00,545.14,545.36,544.55,545.14,5265.0,538.5082,538.7256,537.9254,538.5082,5265.0
2024-09-05 13:20:00,545.01,545.3,544.74,544.74,589.0,538.3798,538.6663,538.1131,538.1131,589.0
2024-09-05 13:30:00,544.76,545.9,544.64,545.49,5095.0,538.1328,539.259,538.0143,538.854,5095.0
2024-09-05 13:40:00,545.96,547.07,545.96,546.71,6579.0,539.3183,540.4147,539.3183,540.0591,6579.0
2024-09-05 13:50:00,546.51,546.94,546.3,546.82,21999.0,539.8616,540.2863,539.6541,540.1678,21999.0
2024-09-05 14:00:00,547.04,547.1,546.63,546.64,5712.0,540.3851,540.4444,539.9801,539.99,5712.0
2024-09-05 14:10:00,546.64,546.85,546.32,546.7,9542.0,539.99,540.1974,539.6739,540.0492,9542.0
2024-09-05 14:20:00,546.64,546.67,546.17,546.17,1784.0,539.99,540.0196,539.5257,539.5257,1784.0
2024-09-05 14:30:00,546.3,546.76,546.3,546.38,4424.0,539.6541,540.1085,539.6541,539.7331,4424.0
2024-09-05 14:40:00,546.5,547.04,546.39,547.04,7588.0,539.8517,540.3851,539.743,540.3851,7588.0
2024-09-05 14:50:00,547.12,547.21,546.33,546.33,5101.0,540.4641,540.553,539.6838,539.6838,5101.0
2024-09-05 15:00:00,546.24,546.24,545.66,545.67,6181.0,539.5948,539.5948,539.0219,539.0318,6181.0
2024-09-05 15:10:00,545.6,545.71,544.62,544.87,17482.0,538.9626,539.0713,537.9946,538.2415,17482.0
2024-09-05 15:20:00,544.74,545.77,544.57,545.75,4606.0,538.1131,539.1306,537.9452,539.1108,4606.0
2024-09-05 15:30:00,545.82,546.57,545.77,545.77,10802.0,539.18,539.9208,539.1306,539.1306,10802.0
2024-09-05 15:40:00,545.38,545.46,544.89,545.23,3355.0,538.7453,538.8243,538.2613,538.5971,3355.0
2024-09-05 15:50:00,545.53,545.53,544.16,545.29,87055.0,538.8935,538.8935,537.5401,538.6564,87055.0
2024-09-06 09:30:00,546.26,548.69,545.58,547.42,53794.0,539.6146,542.015,538.9429,540.7605,53794.0
2024-09-06 09:40:00,547.45,548.75,546.68,548.14,37724.0,540.7901,542.0743,540.0295,541.4717,37724.0
2024-09-06 09:50:00,547.74,548.44,546.89,546.89,16889.0,541.0766,541.7681,540.2369,540.2369,16889.0
2024-09-06 10:00:00,546.66,546.66,544.44,545.1,29988.0,540.0097,540.0097,537.8167,538.4687,29988.0
2024-09-06 10:10:00,544.64,545.4,543.25,544.15,30661.0,538.0143,538.7651,536.6412,537.5303,30661.0
2024-09-06 10:20:00,544.36,544.43,541.3,541.3,18557.0,537.7377,537.8069,534.7149,534.7149,18557.0
2024-09-06 10:30:00,541.7,542.36,540.38,541.05,45751.0,535.1101,535.762,533.8061,534.468,45751.0
2024-09-06 10:40:00,541.06,541.14,539.99,540.23,25208.0,534.4779,534.5569,533.4209,533.658,25208.0
2024-09-06 10:50:00,540.2,540.24,538.91,539.27,22864.0,533.6283,533.6678,532.354,532.7096,22864.0
2024-09-06 11:00:00,539.27,543.54,539.26,540.37,73235.0,532.7096,536.9277,532.6998,533.7963,73235.0
2024-09-06 11:10:00,540.62,540.62,538.42,538.66,20506.0,534.0432,534.0432,531.87,532.1071,20506.0
2024-09-06 11:20:00,538.86,539.22,538.18,538.35,15221.0,532.3046,532.6602,531.6329,531.8008,15221.0
2024-09-06 11:30:00,538.29,539.45,538.23,538.26,10394.0,531.7416,532.8874,531.6823,531.7119,10394.0
2024-09-06 11:40:00,538.61,538.63,537.45,537.99,11282.0,532.0577,532.0774,530.9118,531.4452,11282.0
2024-09-06 11:50:00,537.71,538.39,537.45,537.91,3148.0,531.1686,531.8403,530.9118,531.3662,3148.0
2024-09-06 12:00:00,537.72,538.38,537.72,538.06,4551.0,531.1785,531.8305,531.1785,531.5144,4551.0
2024-09-06 12:10:00,537.84,538.33,537.67,537.71,2360.0,531.297,531.7811,531.1291,531.1686,2360.0
2024-09-06 12:20:00,537.64,538.0,537.2,537.39,8152.0,531.0995,531.4551,530.6648,530.8525,8152.0
2024-09-06 12:30:00,537.27,538.42,537.05,537.58,4181.0,530.734,531.87,530.5166,531.0402,4181.0
2024-09-06 12:40:00,537.39,538.04,536.94,537.24,4610.0,530.8525,531.4946,530.408,530.7043,4610.0
2024-09-06 12:50:00,537.26,538.45,537.02,538.22,12599.0,530.7241,531.8996,530.487,531.6724,12599.0
2024-09-06 13:00:00,538.28,539.16,537.83,539.16,4289.0,531.7317,532.601,531.2872,532.601,4289.0
2024-09-06 13:10:00,538.98,539.31,538.71,538.75,3350.0,532.4232,532.7492,532.1564,532.196,3350.0
2024-09-06 13:20:00,539.3,539.85,539.05,539.05,2086.0,532.7393,533.2826,532.4923,532.4923,2086.0
2024-09-06 13:30:00,539.06,539.12,538.65,538.72,7475.0,532.5022,532.5615,532.0972,532.1663,7475.0
2024-09-06 13:40:00,538.64,539.02,538.6,538.78,7903.0,532.0873,532.4627,532.0478,532.2256,7903.0
2024-09-06 13:50:00,538.84,539.96,538.74,539.4,15374.0,532.2849,533.3912,532.1861,532.8381,15374.0
2024-09-06 14:00:00,539.29,539.29,538.39,538.68,5710.0,532.7294,532.7294,531.8403,532.1268,5710.0
2024-09-06 14:10:00,538.6,538.81,537.97,537.97,2765.0,532.0478,532.2552,531.4255,531.4255,2765.0
2024-09-06 14:20:00,538.21,538.24,537.55,537.95,8956.0,531.6625,531.6922,531.0106,531.4057,8956.0
2024-09-06 14:30:00,538.01,538.12,537.09,537.33,4532.0,531.465,531.5736,530.5562,530.7932,4532.0
2024-09-06 14:40:00,537.32,537.74,537.21,537.72,6975.0,530.7834,531.1982,530.6747,531.1785,6975.0
2024-09-06 14:50:00,537.89,538.18,537.51,538.1,4566.0,531.3464,531.6329,530.971,531.5539,4566.0
2024-09-06 15:00:00,538.23,539.01,538.23,538.99,8478.0,531.6823,532.4528,531.6823,532.433,8478.0
2024-09-06 15:10:00,539.19,539.24,538.64,538.7,5987.0,532.6306,532.68,532.0873,532.1466,5987.0
2024-09-06 15:20:00,538.9,539.8,538.89,539.18,18059.0,532.3441,533.2332,532.3343,532.6207,18059.0
2024-09-06 15:30:00,538.86,539.17,537.82,537.82,22456.0,532.3046,532.6109,531.2773,531.2773,22456.0
2024-09-06 15:40:00,537.7,539.23,537.69,539.23,13231.0,531.1587,532.6701,531.1489,532.6701,13231.0
2024-09-06 15:50:00,539.27,539.27,537.36,537.96,133298.0,532.7096,532.7096,530.8229,531.4156,133298.0
2024-09-09 09:30:00,539.29,540.55,538.56,540.18,32260.0,532.7294,533.9741,532.0083,533.6086,32260.0
2024-09-09 09:40:00,540.3,540.46,538.93,539.1,29251.0,533.7271,533.8852,532.3738,532.5417,29251.0
2024-09-09 09:50:00,538.61,540.03,538.49,539.68,42659.0,532.0577,533.4604,531.9391,533.1146,42659.0
2024-09-09 10:00:00,539.67,541.59,539.67,541.02,18482.0,533.1048,535.0014,533.1048,534.4383,18482.0
2024-09-09 10:10:00,541.66,542.67,541.62,542.05,16971.0,535.0706,536.0683,535.031,535.4558,16971.0
2024-09-09 10:20:00,542.16,542.48,541.17,541.19,18870.0,535.5645,535.8806,534.5865,534.6063,18870.0
2024-09-09 10:30:00,540.9,541.57,540.69,541.17,4550.0,534.3198,534.9817,534.1124,534.5865,4550.0
2024-09-09 10:40:00,541.11,541.36,540.7,541.16,3762.0,534.5273,534.7742,534.1222,534.5766,3762.0
2024-09-09 10:50:00,541.14,541.31,540.6,540.6,5014.0,534.5569,534.7248,534.0235,534.0235,5014.0
2024-09-09 11:00:00,540.55,540.81,540.29,540.77,7549.0,533.9741,534.2309,533.7172,534.1914,7549.0
2024-09-09 11:10:00,540.65,540.66,539.45,539.89,18451.0,534.0728,534.0827,532.8874,533.3221,18451.0
2024-09-09 11:20:00,539.89,540.85,539.89,540.85,8999.0,533.3221,534.2704,533.3221,534.2704,8999.0
2024-09-09 11:30:00,541.02,541.57,540.91,541.3,11803.0,534.4383,534.9817,534.3297,534.7149,11803.0
2024-09-09 11:40:00,541.45,542.24,541.36,542.22,7821.0,534.8631,535.6435,534.7742,535.6237,7821.0
2024-09-09 11:50:00,542.26,542.61,542.16,542.3,3876.0,535.6633,536.009,535.5645,535.7028,3876.0
2024-09-09 12:00:00,542.24,542.66,542.24,542.6,2395.0,535.6435,536.0584,535.6435,535.9991,2395.0
2024-09-09 12:10:00,542.84,543.14,542.83,543.14,1421.0,536.2362,536.5326,536.2263,536.5326,1421.0
2024-09-09 12:20:00,543.07,543.2,542.89,542.93,4330.0,536.4634,536.5918,536.2856,536.3251,4330.0
2024-09-09 12:30:00,543.03,543.31,542.92,543.15,2431.0,536.4239,536.7005,536.3152,536.5424,2431.0
2024-09-09 12:40:00,543.36,543.64,543.36,543.48,1806.0,536.7499,537.0265,536.7499,536.8684,1806.0
2024-09-09 12:50:00,543.44,543.49,543.44,543.44,400.0,536.8289,536.8783,536.8289,536.8289,400.0
2024-09-09 13:00:00,543.51,543.75,543.5,543.75,1275.0,536.8981,537.1351,536.8882,537.1351,1275.0
2024-09-09 13:10:00,543.73,543.74,543.18,543.3,1300.0,537.1154,537.1253,536.5721,536.6906,1300.0
2024-09-09 13:20:00,543.23,543.24,543.01,543.02,1560.0,536.6215,536.6313,536.4041,536.414,1560.0
2024-09-09 13:30:00,542.95,542.95,542.13,542.64,3383.0,536.3449,536.3449,535.5348,536.0386,3383.0
2024-09-09 13:40:00,542.78,542.78,541.71,542.22,5190.0,536.1769,536.1769,535.12,535.6237,5190.0
2024-09-09 13:50:00,542.05,542.05,541.46,541.48,2340.0,535.4558,535.4558,534.873,534.8928,2340.0
2024-09-09 14:00:00,541.43,541.56,541.16,541.43,7288.0,534.8434,534.9718,534.5766,534.8434,7288.0
2024-09-09 14:10:00,541.25,541.86,541.16,541.77,10068.0,534.6655,535.2681,534.5766,535.1792,10068.0
2024-09-09 14:20:00,541.68,541.94,541.51,541.7,3012.0,535.0903,535.3472,534.9224,535.1101,3012.0
2024-09-09 14:30:00,541.33,541.75,540.66,540.73,16116.0,534.7446,535.1595,534.0827,534.1519,16116.0
2024-09-09 14:40:00,540.79,541.74,540.78,541.61,4813.0,534.2111,535.1496,534.2013,535.0212,4813.0
2024-09-09 14:50:00,541.71,541.73,541.17,541.17,1415.0,535.12,535.1397,534.5865,534.5865,1415.0
2024-09-09 15:00:00,541.22,541.65,540.92,541.39,7979.0,534.6359,535.0607,534.3396,534.8038,7979.0
2024-09-09 15:10:00,541.42,541.53,541.21,541.21,7261.0,534.8335,534.9421,534.626,534.626,7261.0
2024-09-09 15:20:00,541.15,541.57,540.87,541.55,3273.0,534.5668,534.9817,534.2902,534.9619,3273.0
2024-09-09 15:30:00,541.54,541.54,540.48,540.7,9718.0,534.952,534.952,533.9049,534.1222,9718.0
2024-09-09 15:40:00,540.88,541.29,540.41,540.41,14511.0,534.3001,534.7051,533.8358,533.8358,14511.0
2024-09-09 15:50:00,540.42,540.55,539.68,540.34,66457.0,533.8456,533.9741,533.1146,533.7666,66457.0
2024-09-10 09:30:00,541.19,541.19,538.32,538.85,33364.0,534.6063,534.6063,531.7712,532.2947,33364.0
2024-09-10 09:40:00,539.08,540.03,538.96,539.49,21141.0,532.5219,533.4604,532.4034,532.927,21141.0
2024-09-10 09:50:00,539.19,539.79,538.56,539.01,9798.0,532.6306,533.2233,532.0083,532.4528,9798.0
2024-09-10 10:00:00,538.66,538.69,536.75,537.65,10102.0,532.1071,532.1367,530.2203,531.1093,10102.0
2024-09-10 10:10:00,537.52,537.52,535.52,536.57,31516.0,530.9809,530.9809,529.0053,530.0425,31516.0
2024-09-10 10:20:00,536.28,536.97,535.39,536.83,20934.0,529.756,530.4376,528.8768,530.2993,20934.0
2024-09-10 10:30:00,536.66,537.35,535.98,537.34,14171.0,530.1314,530.813,529.4597,530.8031,14171.0
2024-09-10 10:40:00,537.18,538.33,536.78,538.31,5239.0,530.6451,531.7811,530.2499,531.7613,5239.0
2024-09-10 10:50:00,538.33,538.33,537.6,538.07,4914.0,531.7811,531.7811,531.06,531.5242,4914.0
2024-09-10 11:00:00,538.05,539.14,537.72,539.14,1617.0,531.5045,532.5812,531.1785,532.5812,1617.0
2024-09-10 11:10:00,539.4,539.6,539.09,539.25,3694.0,532.8381,533.0356,532.5318,532.6899,3694.0
2024-09-10 11:20:00,539.33,539.64,539.22,539.45,1700.0,532.7689,533.0751,532.6602,532.8874,1700.0
2024-09-10 11:30:00,539.55,539.55,537.72,537.73,5568.0,532.9862,532.9862,531.1785,531.1884,5568.0
2024-09-10 11:40:00,537.88,538.25,537.19,537.26,6804.0,531.3365,531.702,530.6549,530.7241,6804.0
2024-09-10 11:50:00,537.05,537.05,536.0,536.0,18132.0,530.5166,530.5166,529.4794,529.4794,18132.0
2024-09-10 12:00:00,535.68,535.75,534.95,535.17,15584.0,529.1633,529.2325,528.4422,528.6595,15584.0
2024-09-10 12:10:00,535.36,535.36,534.9,535.28,11921.0,528.8472,528.8472,528.3928,528.7682,11921.0
2024-09-10 12:20:00,535.35,535.41,535.01,535.1,8993.0,528.8373,528.8966,528.5015,528.5904,8993.0
2024-09-10 12:30:00,535.01,535.52,535.01,535.4,1440.0,528.5015,529.0053,528.5015,528.8867,1440.0
2024-09-10 12:40:00,535.63,535.67,535.43,535.44,1036.0,529.1139,529.1534,528.9164,528.9262,1036.0
2024-09-10 12:50:00,535.74,536.36,535.73,536.36,1259.0,529.2226,529.835,529.2127,529.835,1259.0
2024-09-10 13:00:00,535.95,536.28,535.79,536.2,1926.0,529.43,529.756,529.272,529.677,1926.0
2024-09-10 13:10:00,536.43,536.85,536.43,536.75,21112.0,529.9042,530.3191,529.9042,530.2203,21112.0
2024-09-10 13:20:00,536.32,536.66,536.03,536.22,15922.0,529.7955,530.1314,529.5091,529.6967,15922.0
2024-09-10 13:30:00,536.42,536.97,536.42,536.92,3472.0,529.8943,530.4376,529.8943,530.3882,3472.0
2024-09-10 13:40:00,537.03,537.1,536.63,536.63,1571.0,530.4969,530.566,530.1018,530.1018,1571.0
2024-09-10 13:50:00,536.87,536.89,536.65,536.74,1793.0,530.3388,530.3586,530.1215,530.2104,1793.0
2024-09-10 14:00:00,536.92,537.55,536.91,537.55,7142.0,530.3882,531.0106,530.3783,531.0106,7142.0
2024-09-10 14:10:00,537.64,537.77,537.33,537.77,4304.0,531.0995,531.2279,530.7932,531.2279,4304.0
2024-09-10 14:20:00,537.89,538.23,537.39,538.23,4610.0,531.3464,531.6823,530.8525,531.6823,4610.0
2024-09-10 14:30:00,538.4,538.72,538.4,538.61,1334.0,531.8502,532.1663,531.8502,532.0577,1334.0
2024-09-10 14:40:00,538.56,538.98,538.46,538.81,1270.0,532.0083,532.4232,531.9095,532.2552,1270.0
2024-09-10 14:50:00,538.92,539.0,538.77,538.92,1096.0,532.3639,532.4429,532.2157,532.3639,1096.0
2024-09-10 15:00:00,538.71,538.94,538.52,538.52,2375.0,532.1564,532.3837,531.9688,531.9688,2375.0
2024-09-10 15:10:00,538.51,538.77,538.48,538.77,2841.0,531.9589,532.2157,531.9292,532.2157,2841.0
2024-09-10 15:20:00,538.74,539.29,538.71,539.23,3841.0,532.1861,532.7294,532.1564,532.6701,3841.0
2024-09-10 15:30:00,538.93,538.93,538.06,538.07,7204.0,532.3738,532.3738,531.5144,531.5242,7204.0
2024-09-10 15:40:00,538.2,539.22,538.2,538.94,5478.0,531.6527,532.6602,531.6527,532.3837,5478.0
2024-09-10 15:50:00,538.94,539.4,538.55,539.18,44903.0,532.3837,532.8381,531.9984,532.6207,44903.0
2024-09-11 09:30:00,538.06,538.06,534.7,535.03,44558.0,531.5144,531.5144,528.1952,528.5212,44558.0
2024-09-11 09:40:00,534.7,535.66,534.53,535.23,12544.0,528.1952,529.1436,528.0273,528.7188,12544.0
2024-09-11 09:50:00,534.63,534.68,533.5,534.43,19873.0,528.1261,528.1755,527.0098,527.9285,19873.0
2024-09-11 10:00:00,533.54,533.88,531.85,532.66,21047.0,527.0493,527.3852,525.3799,526.18,21047.0
2024-09-11 10:10:00,532.14,532.6,530.37,530.46,16330.0,525.6664,526.1208,523.9179,524.0068,16330.0
2024-09-11 10:20:00,530.16,531.24,529.97,530.18,23248.0,523.7105,524.7773,523.5228,523.7302,23248.0
2024-09-11 10:30:00,529.5,530.22,529.37,530.06,6606.0,523.0585,523.7697,522.9301,523.6117,6606.0
2024-09-11 10:40:00,530.14,530.2,529.57,529.73,11592.0,523.6907,523.75,523.1276,523.2857,11592.0
2024-09-11 10:50:00,530.27,531.24,529.9,531.24,4011.0,523.8191,524.7773,523.4536,524.7773,4011.0
2024-09-11 11:00:00,530.94,532.04,530.85,531.67,12318.0,524.481,525.5676,524.3921,525.2021,12318.0
2024-09-11 11:10:00,531.45,533.02,531.39,532.72,3511.0,524.9848,526.5357,524.9255,526.2393,3511.0
2024-09-11 11:20:00,532.43,532.89,532.26,532.77,2272.0,525.9528,526.4073,525.7849,526.2887,2272.0
2024-09-11 11:30:00,533.04,534.45,533.04,534.31,3108.0,526.5554,527.9483,526.5554,527.81,3108.0
2024-09-11 11:40:00,534.18,534.93,534.18,534.43,6649.0,527.6816,528.4224,527.6816,527.9285,6649.0
2024-09-11 11:50:00,534.21,534.38,532.7,533.75,4289.0,527.7112,527.8791,526.2196,527.2568,4289.0
2024-09-11 12:00:00,533.82,535.44,533.82,534.68,18337.0,527.3259,528.9262,527.3259,528.1755,18337.0
2024-09-11 12:10:00,535.05,535.24,534.56,535.18,4576.0,528.541,528.7287,528.0569,528.6694,4576.0
2024-09-11 12:20:00,535.34,535.78,535.17,535.78,2728.0,528.8274,529.2621,528.6595,529.2621,2728.0
2024-09-11 12:30:00,535.85,536.28,535.67,536.28,1913.0,529.3312,529.756,529.1534,529.756,1913.0
2024-09-11 12:40:00,536.26,536.41,536.07,536.41,2840.0,529.7363,529.8844,529.5486,529.8844,2840.0
2024-09-11 12:50:00,536.63,536.94,536.42,536.62,3059.0,530.1018,530.408,529.8943,530.0919,3059.0
2024-09-11 13:00:00,536.81,537.73,536.78,537.73,3373.0,530.2796,531.1884,530.2499,531.1884,3373.0
2024-09-11 13:10:00,538.22,538.52,538.12,538.12,3324.0,531.6724,531.9688,531.5736,531.5736,3324.0
2024-09-11 13:20:00,537.68,538.2,537.67,538.09,1721.0,531.139,531.6527,531.1291,531.544,1721.0
2024-09-11 13:30:00,538.19,538.54,538.03,538.54,1999.0,531.6428,531.9885,531.4847,531.9885,1999.0
2024-09-11 13:40:00,538.62,539.48,538.61,539.46,4399.0,532.0675,532.9171,532.0577,532.8973,4399.0
2024-09-11 13:50:00,539.53,539.7,538.19,538.43,6797.0,532.9665,533.1344,531.6428,531.8799,6797.0
2024-09-11 14:00:00,538.4,538.86,538.4,538.66,3199.0,531.8502,532.3046,531.8502,532.1071,3199.0
2024-09-11 14:10:00,538.87,538.87,538.21,538.37,1350.0,532.3145,532.3145,531.6625,531.8206,1350.0
2024-09-11 14:20:00,538.62,539.23,538.61,539.05,4188.0,532.0675,532.6701,532.0577,532.4923,4188.0
2024-09-11 14:30:00,539.2,540.02,539.14,540.01,3355.0,532.6405,533.4505,532.5812,533.4406,3355.0
2024-09-11 14:40:00,540.6,541.22,540.35,540.57,13086.0,534.0235,534.6359,533.7765,533.9938,13086.0
2024-09-11 14:50:00,540.37,540.44,539.57,540.06,10094.0,533.7963,533.8654,533.006,533.49,10094.0
2024-09-11 15:00:00,539.88,540.16,539.68,540.04,3295.0,533.3122,533.5888,533.1146,533.4703,3295.0
2024-09-11 15:10:00,540.18,540.65,539.93,540.32,4929.0,533.6086,534.0728,533.3616,533.7469,4929.0
2024-09-11 15:20:00,540.55,541.05,540.43,541.01,4581.0,533.9741,534.468,533.8555,534.4285,4581.0
2024-09-11 15:30:00,541.24,541.29,540.66,540.78,3684.0,534.6557,534.7051,534.0827,534.2013,3684.0
2024-09-11 15:40:00,540.55,540.55,540.11,540.47,6866.0,533.9741,533.9741,533.5394,533.895,6866.0
2024-09-11 15:50:00,540.69,541.87,540.03,541.18,54816.0,534.1124,535.278,533.4604,534.5964,54816.0
2024-09-12 09:30:00,542.56,544.45,542.31,542.55,32766.0,535.9596,537.8266,535.7127,535.9497,32766.0
2024-09-12 09:40:00,542.53,543.29,540.25,540.34,17636.0,535.93,536.6807,533.6777,533.7666,17636.0
2024-09-12 09:50:00,540.29,541.2,539.75,540.05,19148.0,533.7172,534.6162,533.1838,533.4801,19148.0
2024-09-12 10:00:00,539.68,540.22,539.2,540.22,7989.0,533.1146,533.6481,532.6405,533.6481,7989.0
2024-09-12 10:10:00,540.43,542.55,540.43,542.55,9374.0,533.8555,535.9497,533.8555,535.9497,9374.0
2024-09-12 10:20:00,542.76,543.27,542.76,543.19,2698.0,536.1572,536.661,536.1572,536.5819,2698.0
2024-09-12 10:30:00,543.55,544.27,542.91,543.69,16597.0,536.9376,537.6488,536.3054,537.0759,16597.0
2024-09-12 10:40:00,544.1,544.69,544.1,544.43,2164.0,537.4809,538.0637,537.4809,537.8069,2164.0
2024-09-12 10:50:00,544.75,544.75,542.78,542.78,3468.0,538.123,538.123,536.1769,536.1769,3468.0
2024-09-12 11:00:00,542.91,543.34,542.71,543.04,2143.0,536.3054,536.7301,536.1078,536.4338,2143.0
2024-09-12 11:10:00,543.13,544.45,543.13,544.06,3065.0,536.5227,537.8266,536.5227,537.4414,3065.0
2024-09-12 11:20:00,544.23,544.23,543.49,544.22,1592.0,537.6093,537.6093,536.8783,537.5994,1592.0
2024-09-12 11:30:00,544.0,544.34,543.96,543.96,3642.0,537.3821,537.718,537.3426,537.3426,3642.0
2024-09-12 11:40:00,544.37,544.4,543.17,543.25,3954.0,537.7476,537.7772,536.5622,536.6412,3954.0
2024-09-12 11:50:00,543.4,543.4,542.86,542.87,1275.0,536.7894,536.7894,536.256,536.2658,1275.0
2024-09-12 12:00:00,542.88,543.17,542.88,543.14,1991.0,536.2757,536.5622,536.2757,536.5326,1991.0
2024-09-12 12:10:00,543.08,543.45,542.87,543.45,1397.0,536.4733,536.8388,536.2658,536.8388,1397.0
2024-09-12 12:20:00,543.23,543.56,542.95,542.95,7483.0,536.6215,536.9474,536.3449,536.3449,7483.0
2024-09-12 12:30:00,543.03,543.33,542.85,542.85,5146.0,536.4239,536.7202,536.2461,536.2461,5146.0
2024-09-12 12:40:00,542.75,543.4,542.74,543.4,2814.0,536.1473,536.7894,536.1374,536.7894,2814.0
2024-09-12 12:50:00,543.69,544.97,543.66,544.97,3833.0,537.0759,538.3403,537.0462,538.3403,3833.0
2024-09-12 13:00:00,544.8,545.05,544.75,544.99,3456.0,538.1724,538.4193,538.123,538.3601,3456.0
2024-09-12 13:10:00,544.92,544.95,544.62,544.62,5763.0,538.2909,538.3205,537.9946,537.9946,5763.0
2024-09-12 13:20:00,544.75,545.28,544.75,545.22,3341.0,538.123,538.6465,538.123,538.5873,3341.0
2024-09-12 13:30:00,545.35,545.92,545.25,545.92,4812.0,538.7157,539.2787,538.6169,539.2787,4812.0
2024-09-12 13:40:00,545.95,546.43,545.81,546.16,8614.0,539.3084,539.7825,539.1701,539.5158,8614.0
2024-09-12 13:50:00,546.26,546.97,546.26,546.97,3325.0,539.6146,540.316,539.6146,540.316,3325.0
2024-09-12 14:00:00,546.81,546.81,545.47,545.77,1975.0,540.1579,540.1579,538.8342,539.1306,1975.0
2024-09-12 14:10:00,545.71,545.79,545.3,545.38,1860.0,539.0713,539.1503,538.6663,538.7453,1860.0
2024-09-12 14:20:00,545.26,545.91,545.17,545.62,1713.0,538.6268,539.2689,538.5379,538.9824,1713.0
2024-09-12 14:30:00,545.68,545.68,545.08,545.36,3416.0,539.0417,539.0417,538.449,538.7256,3416.0
2024-09-12 14:40:00,545.39,545.39,544.95,544.96,3400.0,538.7552,538.7552,538.3205,538.3304,3400.0
2024-09-12 14:50:00,544.74,544.74,543.21,544.7,24266.0,538.1131,538.1131,536.6017,538.0736,24266.0
2024-09-12 15:00:00,544.55,545.09,544.35,545.09,3412.0,537.9254,538.4588,537.7278,538.4588,3412.0
2024-09-12 15:10:00,545.07,545.37,545.07,545.28,2097.0,538.4391,538.7354,538.4391,538.6465,2097.0
2024-09-12 15:20:00,545.31,545.38,545.07,545.36,5939.0,538.6762,538.7453,538.4391,538.7256,5939.0
2024-09-12 15:30:00,545.34,545.56,545.08,545.49,2318.0,538.7058,538.9231,538.449,538.854,2318.0
2024-09-12 15:40:00,545.37,545.58,544.83,544.87,7961.0,538.7354,538.9429,538.202,538.2415,7961.0
2024-09-12 15:50:00,544.92,545.87,544.59,545.87,59708.0,538.2909,539.2293,537.9649,539.2293,59708.0
2024-09-13 09:30:00,550.36,552.61,549.7,551.62,40379.0,543.6647,545.8874,543.0128,544.9094,40379.0
2024-09-13 09:40:00,551.27,553.38,550.9,553.38,48509.0,544.5637,546.648,544.1982,546.648,48509.0
2024-09-13 09:50:00,553.4,554.54,552.58,554.39,31611.0,546.6677,547.7939,545.8577,547.6457,31611.0
2024-09-13 10:00:00,554.56,555.05,552.39,552.92,49975.0,547.8136,548.2977,545.67,546.1936,49975.0
2024-09-13 10:10:00,553.21,554.64,553.11,554.58,23239.0,546.4801,547.8927,546.3813,547.8334,23239.0
2024-09-13 10:20:00,554.55,555.33,554.27,554.5,12782.0,547.8038,548.5743,547.5272,547.7544,12782.0
2024-09-13 10:30:00,554.68,555.12,553.95,554.9,8270.0,547.9322,548.3668,547.2111,548.1495,8270.0
2024-09-13 10:40:00,555.38,555.86,555.19,555.51,7411.0,548.6237,549.0978,548.436,548.7521,7411.0
2024-09-13 10:50:00,555.51,555.51,554.45,554.58,7145.0,548.7521,548.7521,547.705,547.8334,7145.0
2024-09-13 11:00:00,554.67,554.82,553.68,553.88,8574.0,547.9223,548.0705,546.9443,547.1419,8574.0
2024-09-13 11:10:00,553.7,553.83,553.2,553.56,3904.0,546.9641,547.0925,546.4702,546.8258,3904.0
2024-09-13 11:20:00,553.3,554.5,553.3,553.91,13331.0,546.569,547.7544,546.569,547.1715,13331.0
2024-09-13 11:30:00,553.86,554.6,553.71,554.26,11492.0,547.1221,547.8531,546.974,547.5173,11492.0
2024-09-13 11:40:00,554.68,555.62,554.63,555.54,2072.0,547.9322,548.8607,547.8828,548.7817,2072.0
2024-09-13 11:50:00,555.45,555.74,555.28,555.59,4963.0,548.6928,548.9793,548.5249,548.8311,4963.0
2024-09-13 12:00:00,555.68,555.73,555.23,555.59,6676.0,548.92,548.9694,548.4755,548.8311,6676.0
2024-09-13 12:10:00,555.46,555.94,555.46,555.77,3763.0,548.7027,549.1768,548.7027,549.0089,3763.0
2024-09-13 12:20:00,555.94,555.95,555.25,555.35,2026.0,549.1768,549.1867,548.4952,548.594,2026.0
2024-09-13 12:30:00,555.08,555.08,554.68,554.94,3541.0,548.3273,548.3273,547.9322,548.189,3541.0
2024-09-13 12:40:00,554.97,555.08,554.85,554.85,1674.0,548.2186,548.3273,548.1001,548.1001,1674.0
2024-09-13 12:50:00,554.79,555.37,554.69,555.02,1646.0,548.0408,548.6138,547.942,548.268,1646.0
2024-09-13 13:00:00,555.04,555.44,555.04,555.22,2688.0,548.2878,548.6829,548.2878,548.4656,2688.0
2024-09-13 13:10:00,555.38,555.57,555.38,555.57,1362.0,548.6237,548.8113,548.6237,548.8113,1362.0
2024-09-13 13:20:00,555.59,555.59,555.14,555.55,2915.0,548.8311,548.8311,548.3866,548.7916,2915.0
2024-09-13 13:30:00,555.62,555.88,555.62,555.88,894.0,548.8607,549.1176,548.8607,549.1176,894.0
2024-09-13 13:40:00,555.88,555.88,555.53,555.53,2410.0,549.1176,549.1176,548.7718,548.7718,2410.0
2024-09-13 13:50:00,555.38,555.38,554.58,554.58,3459.0,548.6237,548.6237,547.8334,547.8334,3459.0
2024-09-13 14:00:00,554.53,554.94,553.37,554.85,11897.0,547.784,548.189,546.6381,548.1001,11897.0
2024-09-13 14:10:00,554.75,554.75,554.19,554.46,1608.0,548.0013,548.0013,547.4481,547.7148,1608.0
2024-09-13 14:20:00,554.42,554.42,553.43,553.68,1563.0,547.6753,547.6753,546.6974,546.9443,1563.0
2024-09-13 14:30:00,553.5,553.69,553.23,553.62,1402.0,546.7665,546.9542,546.4998,546.8851,1402.0
2024-09-13 14:40:00,553.96,554.1,553.68,553.74,2181.0,547.2209,547.3592,546.9443,547.0036,2181.0
2024-09-13 14:50:00,553.65,553.65,553.06,553.15,14587.0,546.9147,546.9147,546.3319,546.4208,14587.0
2024-09-13 15:00:00,553.0,553.16,552.72,552.88,9895.0,546.2726,546.4307,545.996,546.1541,9895.0
2024-09-13 15:10:00,552.93,553.36,552.74,553.32,2711.0,546.2035,546.6282,546.0158,546.5887,2711.0
2024-09-13 15:20:00,553.24,553.76,553.24,553.76,2961.0,546.5097,547.0234,546.5097,547.0234,2961.0
2024-09-13 15:30:00,553.74,554.19,553.46,553.73,24098.0,547.0036,547.4481,546.727,546.9937,24098.0
2024-09-13 15:40:00,553.91,554.44,553.63,554.44,3308.0,547.1715,547.6951,546.8949,547.6951,3308.0
2024-09-13 15:50:00,554.17,555.42,554.04,555.41,65917.0,547.4284,548.6632,547.3,548.6533,65917.0
2024-09-16 09:30:00,556.45,559.49,556.45,558.08,51671.0,549.6806,552.6837,549.6806,551.2908,51671.0
2024-09-16 09:40:00,557.59,557.59,556.15,557.22,27121.0,550.8068,550.8068,549.3843,550.4413,27121.0
2024-09-16 09:50:00,557.43,558.95,557.18,558.9,22755.0,550.6487,552.1502,550.4018,552.1008,22755.0
2024-09-16 10:00:00,559.0,559.72,557.89,559.61,22381.0,552.1996,552.9109,551.1031,552.8022,22381.0
2024-09-16 10:10:00,559.45,559.45,558.55,559.13,18907.0,552.6441,552.6441,551.7551,552.328,18907.0
2024-09-16 10:20:00,559.14,559.26,556.82,556.89,39664.0,552.3379,552.4565,550.0461,550.1153,39664.0
2024-09-16 10:30:00,556.91,556.93,555.52,556.73,14585.0,550.135,550.1548,548.762,549.9572,14585.0
2024-09-16 10:40:00,556.58,557.09,556.51,557.06,11075.0,549.8091,550.3129,549.7399,550.2832,11075.0
2024-09-16 10:50:00,557.51,557.51,556.65,556.99,15125.0,550.7277,550.7277,549.8782,550.2141,15125.0
2024-09-16 11:00:00,556.85,557.47,556.53,557.41,5334.0,550.0758,550.6882,549.7597,550.629,5334.0
2024-09-16 11:10:00,557.53,557.6,556.77,557.04,2607.0,550.7475,550.8166,549.9967,550.2635,2607.0
2024-09-16 11:20:00,556.69,557.15,556.44,556.68,6486.0,549.9177,550.3721,549.6708,549.9078,6486.0
2024-09-16 11:30:00,556.47,556.88,556.42,556.69,4187.0,549.7004,550.1054,549.651,549.9177,4187.0
2024-09-16 11:40:00,556.73,557.48,556.64,557.44,2837.0,549.9572,550.6981,549.8683,550.6586,2837.0
2024-09-16 11:50:00,557.3,557.97,557.22,557.97,2388.0,550.5203,551.1821,550.4413,551.1821,2388.0
2024-09-16 12:00:00,557.9,558.0,557.54,557.84,5243.0,551.113,551.2118,550.7574,551.0537,5243.0
2024-09-16 12:10:00,557.7,557.78,557.1,557.46,4354.0,550.9154,550.9945,550.3227,550.6784,4354.0
2024-09-16 12:20:00,557.49,558.51,557.47,558.48,8332.0,550.708,551.7156,550.6882,551.6859,8332.0
2024-09-16 12:30:00,558.48,558.54,557.97,558.19,5164.0,551.6859,551.7452,551.1821,551.3995,5164.0
2024-09-16 12:40:00,558.42,558.43,558.13,558.29,3486.0,551.6267,551.6366,551.3402,551.4983,3486.0
2024-09-16 12:50:00,558.53,558.68,558.42,558.6,1594.0,551.7353,551.8835,551.6267,551.8045,1594.0
2024-09-16 13:00:00,558.6,558.6,558.23,558.39,1717.0,551.8045,551.8045,551.439,551.597,1717.0
2024-09-16 13:10:00,558.29,558.57,558.29,558.53,8473.0,551.4983,551.7748,551.4983,551.7353,8473.0
2024-09-16 13:20:00,558.38,558.61,558.18,558.25,5620.0,551.5872,551.8144,551.3896,551.4587,5620.0
2024-09-16 13:30:00,558.43,559.17,558.35,559.16,1442.0,551.6366,552.3675,551.5575,552.3577,1442.0
2024-09-16 13:40:00,558.97,559.08,558.76,558.76,1782.0,552.17,552.2786,551.9625,551.9625,1782.0
2024-09-16 13:50:00,558.73,558.96,558.73,558.96,559.0,551.9329,552.1601,551.9329,552.1601,559.0
2024-09-16 14:00:00,558.82,558.82,558.46,558.68,1756.0,552.0218,552.0218,551.6662,551.8835,1756.0
2024-09-16 14:10:00,558.74,558.99,558.56,558.57,3400.0,551.9428,552.1897,551.765,551.7748,3400.0
2024-09-16 14:20:00,558.78,559.08,558.78,558.94,4607.0,551.9823,552.2786,551.9823,552.1403,4607.0
2024-09-16 14:30:00,558.96,558.96,558.7,558.78,4864.0,552.1601,552.1601,551.9033,551.9823,4864.0
2024-09-16 14:40:00,558.57,558.61,558.2,558.2,1603.0,551.7748,551.8144,551.4093,551.4093,1603.0
2024-09-16 14:50:00,558.79,559.33,558.59,559.33,1989.0,551.9922,552.5256,551.7946,552.5256,1989.0
2024-09-16 15:00:00,559.25,559.27,558.61,558.9,5252.0,552.4466,552.4663,551.8144,552.1008,5252.0
2024-09-16 15:10:00,558.9,558.9,558.23,558.35,6392.0,552.1008,552.1008,551.439,551.5575,6392.0
2024-09-16 15:20:00,558.38,558.53,558.25,558.46,5154.0,551.5872,551.7353,551.4587,551.6662,5154.0
2024-09-16 15:30:00,558.44,558.83,558.35,558.71,14428.0,551.6464,552.0317,551.5575,551.9131,14428.0
2024-09-16 15:40:00,558.98,559.64,558.97,559.55,15345.0,552.1799,552.8318,552.17,552.7429,15345.0
2024-09-16 15:50:00,559.48,559.72,558.9,559.23,120706.0,552.6738,552.9109,552.1008,552.4268,120706.0
2024-09-17 09:30:00,562.2,562.68,561.16,562.1,17711.0,555.3607,555.8348,554.3333,555.2619,17711.0
2024-09-17 09:40:00,561.68,562.1,561.32,562.1,5382.0,554.847,555.2619,554.4914,555.2619,5382.0
2024-09-17 09:50:00,562.17,562.76,561.44,561.44,6056.0,555.3311,555.9139,554.6099,554.6099,6056.0
2024-09-17 10:00:00,561.13,563.49,561.13,563.49,7631.0,554.3037,556.635,554.3037,556.635,7631.0
2024-09-17 10:10:00,563.53,564.85,563.41,564.85,11238.0,556.6745,557.9784,556.556,557.9784,11238.0
2024-09-17 10:20:00,565.07,565.6,564.65,564.65,5677.0,558.1958,558.7193,557.7809,557.7809,5677.0
2024-09-17 10:30:00,564.79,564.84,564.07,564.84,7152.0,557.9192,557.9686,557.2079,557.9686,7152.0
2024-09-17 10:40:00,564.66,565.27,564.66,565.27,7204.0,557.7908,558.3933,557.7908,558.3933,7204.0
2024-09-17 10:50:00,565.22,565.35,563.75,563.84,5754.0,558.3439,558.4724,556.8918,556.9807,5754.0
2024-09-17 11:00:00,564.45,565.41,564.45,565.16,2845.0,557.5833,558.5316,557.5833,558.2847,2845.0
2024-09-17 11:10:00,564.89,565.31,564.75,565.28,3931.0,558.018,558.4329,557.8797,558.4032,3931.0
2024-09-17 11:20:00,565.08,565.53,564.89,565.4,5392.0,558.2057,558.6502,558.018,558.5218,5392.0
2024-09-17 11:30:00,565.35,565.66,565.26,565.28,1500.0,558.4724,558.7786,558.3835,558.4032,1500.0
2024-09-17 11:40:00,565.72,565.72,565.18,565.3,1133.0,558.8379,558.8379,558.3044,558.423,1133.0
2024-09-17 11:50:00,565.12,565.33,564.6,564.63,4077.0,558.2452,558.4526,557.7315,557.7611,4077.0
2024-09-17 12:00:00,564.44,564.82,564.27,564.33,2105.0,557.5734,557.9488,557.4055,557.4648,2105.0
2024-09-17 12:10:00,564.27,564.27,563.25,563.46,4630.0,557.4055,557.4055,556.3979,556.6054,4630.0
2024-09-17 12:20:00,563.37,563.79,562.85,563.79,3633.0,556.5165,556.9313,556.0028,556.9313,3633.0
2024-09-17 12:30:00,563.46,563.57,562.69,562.95,2020.0,556.6054,556.714,555.8447,556.1016,2020.0
2024-09-17 12:40:00,562.99,563.0,560.4,560.4,7546.0,556.1411,556.151,553.5826,553.5826,7546.0
2024-09-17 12:50:00,560.24,561.17,560.07,560.29,8664.0,553.4245,554.3432,553.2566,553.4739,8664.0
2024-09-17 13:00:00,560.4,560.99,560.29,560.29,6371.0,553.5826,554.1654,553.4739,553.4739,6371.0
2024-09-17 13:10:00,560.74,561.24,559.76,561.17,7939.0,553.9184,554.4124,552.9504,554.3432,7939.0
2024-09-17 13:20:00,561.37,562.03,561.3,561.76,5611.0,554.5408,555.1928,554.4716,554.926,5611.0
2024-09-17 13:30:00,561.83,562.03,561.49,561.58,3696.0,554.9952,555.1928,554.6593,554.7482,3696.0
2024-09-17 13:40:00,561.27,561.93,560.35,561.93,5872.0,554.442,555.094,553.5332,555.094,5872.0
2024-09-17 13:50:00,562.39,562.39,562.04,562.04,900.0,555.5484,555.5484,555.2026,555.2026,900.0
2024-09-17 14:00:00,562.13,562.23,562.0,562.0,781.0,555.2915,555.3903,555.1631,555.1631,781.0
2024-09-17 14:10:00,561.95,562.05,561.13,561.13,4070.0,555.1137,555.2125,554.3037,554.3037,4070.0
2024-09-17 14:20:00,561.24,561.82,561.22,561.6,6077.0,554.4124,554.9853,554.3926,554.768,6077.0
2024-09-17 14:30:00,561.54,561.79,561.29,561.79,5193.0,554.7087,554.9557,554.4618,554.9557,5193.0
2024-09-17 14:40:00,561.72,562.17,560.93,561.45,11739.0,554.8865,555.3311,554.1061,554.6198,11739.0
2024-09-17 14:50:00,561.32,562.11,561.15,561.84,5177.0,554.4914,555.2718,554.3235,555.0051,5177.0
2024-09-17 15:00:00,561.59,561.83,561.19,561.31,2242.0,554.7581,554.9952,554.363,554.4815,2242.0
2024-09-17 15:10:00,561.33,561.84,561.32,561.32,2137.0,554.5013,555.0051,554.4914,554.4914,2137.0
2024-09-17 15:20:00,561.25,561.35,560.35,561.35,12128.0,554.4222,554.521,553.5332,554.521,12128.0
2024-09-17 15:30:00,561.19,561.22,560.66,561.16,9528.0,554.363,554.3926,553.8394,554.3333,9528.0
2024-09-17 15:40:00,561.23,561.26,560.6,561.18,12882.0,554.4025,554.4321,553.7802,554.3531,12882.0
2024-09-17 15:50:00,561.2,562.18,560.89,562.15,86911.0,554.3729,555.3409,554.0666,555.3113,86911.0
2024-09-18 09:30:00,562.35,563.42,561.57,563.38,62344.0,555.5089,556.5658,554.7384,556.5263,62344.0
2024-09-18 09:40:00,563.7,564.66,563.33,564.54,9862.0,556.8424,557.7908,556.4769,557.6722,9862.0
2024-09-18 09:50:00,564.53,564.53,562.57,562.57,7603.0,557.6623,557.6623,555.7262,555.7262,7603.0
2024-09-18 10:00:00,562.46,562.56,561.77,562.19,14808.0,555.6175,555.7163,554.9359,555.3508,14808.0
2024-09-18 10:10:00,562.23,562.6,561.59,561.85,5256.0,555.3903,555.7558,554.7581,555.0149,5256.0
2024-09-18 10:20:00,561.69,562.65,561.6,562.55,3428.0,554.8569,555.8052,554.768,555.7064,3428.0
2024-09-18 10:30:00,562.16,562.16,561.01,561.23,4694.0,555.3212,555.3212,554.1852,554.4025,4694.0
2024-09-18 10:40:00,561.25,561.58,561.04,561.48,2324.0,554.4222,554.7482,554.2148,554.6494,2324.0
2024-09-18 10:50:00,561.18,562.02,561.18,561.94,2925.0,554.3531,555.1829,554.3531,555.1039,2925.0
2024-09-18 11:00:00,561.99,562.5,561.99,562.25,2860.0,555.1532,555.657,555.1532,555.4101,2860.0
2024-09-18 11:10:00,562.26,562.26,561.85,562.09,1600.0,555.42,555.42,555.0149,555.252,1600.0
2024-09-18 11:20:00,561.95,562.23,561.66,562.07,4602.0,555.1137,555.3903,554.8273,555.2323,4602.0
2024-09-18 11:30:00,561.95,562.14,561.67,561.87,3871.0,555.1137,555.3014,554.8371,555.0347,3871.0
2024-09-18 11:40:00,561.71,561.71,560.87,561.29,3491.0,554.8766,554.8766,554.0469,554.4618,3491.0
2024-09-18 11:50:00,561.19,561.42,560.92,560.92,3945.0,554.363,554.5902,554.0963,554.0963,3945.0
2024-09-18 12:00:00,560.74,561.2,560.56,561.19,6410.0,553.9184,554.3729,553.7406,554.363,6410.0
2024-09-18 12:10:00,561.26,561.56,561.23,561.56,3018.0,554.4321,554.7285,554.4025,554.7285,3018.0
2024-09-18 12:20:00,561.65,561.71,561.34,561.7,900.0,554.8174,554.8766,554.5111,554.8668,900.0
2024-09-18 12:30:00,561.66,561.98,561.66,561.98,200.0,554.8273,555.1434,554.8273,555.1434,200.0
2024-09-18 12:40:00,561.79,561.84,561.65,561.84,728.0,554.9557,555.0051,554.8174,555.0051,728.0
2024-09-18 12:50:00,561.74,562.11,561.67,562.04,1362.0,554.9063,555.2718,554.8371,555.2026,1362.0
2024-09-18 13:00:00,561.94,562.14,561.77,561.87,2363.0,555.1039,555.3014,554.9359,555.0347,2363.0
2024-09-18 13:10:00,562.18,562.22,561.95,562.0,1158.0,555.3409,555.3804,555.1137,555.1631,1158.0
2024-09-18 13:20:00,562.16,562.51,561.73,562.51,2022.0,555.3212,555.6669,554.8964,555.6669,2022.0
2024-09-18 13:30:00,562.51,563.2,562.32,562.56,11502.0,555.6669,556.3485,555.4792,555.7163,11502.0
2024-09-18 13:40:00,562.57,562.72,562.26,562.26,1600.0,555.7262,555.8744,555.42,555.42,1600.0
2024-09-18 13:50:00,562.16,562.37,561.76,562.19,4407.0,555.3212,555.5286,554.926,555.3508,4407.0
2024-09-18 14:00:00,561.63,571.13,561.63,567.29,126227.0,554.7976,564.1821,554.7976,560.3888,126227.0
2024-09-18 14:10:00,567.61,567.93,564.42,567.14,22083.0,560.7049,561.021,557.5537,560.2406,22083.0
2024-09-18 14:20:00,566.97,568.91,566.12,568.9,22955.0,560.0727,561.9891,559.233,561.9792,22955.0
2024-09-18 14:30:00,569.58,571.69,567.88,571.35,50772.0,562.6509,564.7352,560.9716,564.3994,50772.0
2024-09-18 14:40:00,571.56,571.64,566.13,567.75,68849.0,564.6068,564.6858,559.2429,560.8432,68849.0
2024-09-18 14:50:00,567.5,570.14,566.08,566.66,26257.0,560.5962,563.2041,559.1935,559.7664,26257.0
2024-09-18 15:00:00,566.19,566.45,563.39,564.14,37703.0,559.3021,559.559,556.5362,557.2771,37703.0
2024-09-18 15:10:00,563.97,568.17,563.88,567.28,9474.0,557.1092,561.2581,557.0202,560.3789,9474.0
2024-09-18 15:20:00,567.43,568.39,563.73,566.36,20149.0,560.5271,561.4754,556.8721,559.4701,20149.0
2024-09-18 15:30:00,566.64,567.39,562.81,563.67,23998.0,559.7467,560.4875,555.9633,556.8128,23998.0
2024-09-18 15:40:00,563.7,563.7,561.15,561.67,29691.0,556.8424,556.8424,554.3235,554.8371,29691.0
2024-09-18 15:50:00,561.94,562.97,561.5,562.43,83179.0,555.1039,556.1213,554.6692,555.5879,83179.0
2024-09-19 09:30:00,573.24,573.24,570.82,571.5,52729.0,566.2664,566.2664,563.8758,564.5476,52729.0
2024-09-19 09:40:00,570.74,570.74,567.18,568.62,12043.0,563.7968,563.7968,560.2801,561.7026,12043.0
2024-09-19 09:50:00,568.65,570.28,567.06,570.08,33115.0,561.7322,563.3424,560.1616,563.1448,33115.0
2024-09-19 10:00:00,570.38,570.95,568.86,569.0,13838.0,563.4412,564.0042,561.9397,562.078,13838.0
2024-09-19 10:10:00,569.08,570.47,569.08,570.46,6935.0,562.157,563.5301,562.157,563.5202,6935.0
2024-09-19 10:20:00,570.64,571.0,569.49,571.0,17315.0,563.698,564.0536,562.562,564.0536,17315.0
2024-09-19 10:30:00,571.12,571.99,570.98,571.65,23196.0,564.1722,565.0316,564.0339,564.6957,23196.0
2024-09-19 10:40:00,571.64,571.64,568.6,569.35,29929.0,564.6858,564.6858,561.6828,562.4237,29929.0
2024-09-19 10:50:00,569.76,569.99,568.79,569.49,20893.0,562.8287,563.0559,561.8705,562.562,20893.0
2024-09-19 11:00:00,569.36,570.16,568.99,569.35,15528.0,562.4336,563.2239,562.0681,562.4237,15528.0
2024-09-19 11:10:00,569.53,570.52,569.53,570.51,11474.0,562.6015,563.5795,562.6015,563.5696,11474.0
2024-09-19 11:20:00,570.44,571.03,570.32,570.81,7509.0,563.5004,564.0833,563.3819,563.8659,7509.0
2024-09-19 11:30:00,570.86,570.86,570.15,570.15,3074.0,563.9153,563.9153,563.214,563.214,3074.0
2024-09-19 11:40:00,570.51,570.66,570.18,570.66,4042.0,563.5696,563.7178,563.2436,563.7178,4042.0
2024-09-19 11:50:00,570.76,570.76,569.93,570.05,1894.0,563.8166,563.8166,562.9966,563.1152,1894.0
2024-09-19 12:00:00,570.34,571.53,570.34,571.53,7871.0,563.4017,564.5772,563.4017,564.5772,7871.0
2024-09-19 12:10:00,571.32,571.82,570.55,571.82,4443.0,564.3697,564.8637,563.6091,564.8637,4443.0
2024-09-19 12:20:00,571.61,571.62,570.98,571.53,3054.0,564.6562,564.6661,564.0339,564.5772,3054.0
2024-09-19 12:30:00,571.68,571.7,571.24,571.6,1824.0,564.7254,564.7451,564.2907,564.6463,1824.0
2024-09-19 12:40:00,571.51,572.13,571.44,571.98,7374.0,564.5574,565.1699,564.4883,565.0217,7374.0
2024-09-19 12:50:00,571.9,572.19,571.7,571.92,3799.0,564.9427,565.2292,564.7451,564.9624,3799.0
2024-09-19 13:00:00,572.06,572.25,571.97,571.98,926.0,565.1007,565.2884,565.0118,565.0217,926.0
2024-09-19 13:10:00,572.04,572.54,571.87,572.26,6158.0,565.081,565.5749,564.913,565.2983,6158.0
2024-09-19 13:20:00,572.27,572.27,571.78,571.97,5317.0,565.3082,565.3082,564.8241,565.0118,5317.0
2024-09-19 13:30:00,572.07,572.55,572.07,572.43,4256.0,565.1106,565.5848,565.1106,565.4662,4256.0
2024-09-19 13:40:00,572.37,572.96,572.22,572.62,3100.0,565.407,565.9898,565.2588,565.6539,3100.0
2024-09-19 13:50:00,572.58,572.71,572.47,572.53,7870.0,565.6144,565.7428,565.5058,565.565,7870.0
2024-09-19 14:00:00,572.68,572.79,572.15,572.15,2184.0,565.7132,565.8219,565.1896,565.1896,2184.0
2024-09-19 14:10:00,572.06,572.12,570.86,570.88,5643.0,565.1007,565.16,563.9153,563.9351,5643.0
2024-09-19 14:20:00,571.08,571.88,571.08,571.88,2644.0,564.1327,564.9229,564.1327,564.9229,2644.0
2024-09-19 14:30:00,571.9,572.05,571.67,572.05,1725.0,564.9427,565.0909,564.7155,565.0909,1725.0
2024-09-19 14:40:00,571.97,572.09,571.39,571.44,61216.0,565.0118,565.1304,564.4389,564.4883,61216.0
2024-09-19 14:50:00,571.28,571.64,571.04,571.64,4142.0,564.3302,564.6858,564.0931,564.6858,4142.0
2024-09-19 15:00:00,571.29,571.83,571.21,571.78,10734.0,564.3401,564.8735,564.2611,564.8241,10734.0
2024-09-19 15:10:00,571.95,572.05,571.01,571.14,7589.0,564.9921,565.0909,564.0635,564.1919,7589.0
2024-09-19 15:20:00,570.94,571.34,570.59,571.09,9266.0,563.9944,564.3895,563.6486,564.1425,9266.0
2024-09-19 15:30:00,571.0,571.52,570.76,571.44,11036.0,564.0536,564.5673,563.8166,564.4883,11036.0
2024-09-19 15:40:00,571.52,572.08,571.23,571.83,23517.0,564.5673,565.1205,564.2808,564.8735,23517.0
2024-09-19 15:50:00,571.79,572.11,571.02,572.01,84620.0,564.834,565.1501,564.0734,565.0513,84620.0
2024-09-20 09:30:00,568.81,568.81,566.06,567.3,38218.0,563.5263,563.5263,560.8018,562.0303,38218.0
2024-09-20 09:40:00,566.87,567.48,565.27,565.32,18971.0,561.6043,562.2087,560.0192,560.0687,18971.0
2024-09-20 09:50:00,565.2,565.66,564.58,565.44,31395.0,559.9498,560.4056,559.3356,560.1876,31395.0
2024-09-20 10:00:00,565.3,565.64,564.65,564.83,136051.0,560.0489,560.3858,559.4049,559.5833,136051.0
2024-09-20 10:10:00,564.82,566.4,564.5,566.32,15567.0,559.5734,561.1387,559.2563,561.0594,15567.0
2024-09-20 10:20:00,566.59,566.99,566.19,566.61,127736.0,561.3269,561.7232,560.9306,561.3467,127736.0
2024-09-20 10:30:00,566.18,567.28,566.09,566.78,5371.0,560.9207,562.0105,560.8316,561.5152,5371.0
2024-09-20 10:40:00,566.82,566.99,566.33,566.33,2336.0,561.5548,561.7232,561.0693,561.0693,2336.0
2024-09-20 10:50:00,566.61,566.72,565.78,565.78,3161.0,561.3467,561.4557,560.5245,560.5245,3161.0
2024-09-20 11:00:00,565.89,566.01,565.22,565.56,7644.0,560.6334,560.7523,559.9697,560.3065,7644.0
2024-09-20 11:10:00,565.38,565.4,564.49,565.23,4190.0,560.1282,560.148,559.2464,559.9796,4190.0
2024-09-20 11:20:00,565.02,565.17,564.76,564.76,3623.0,559.7715,559.9201,559.5139,559.5139,3623.0
2024-09-20 11:30:00,564.77,565.46,563.99,565.46,9846.0,559.5238,560.2074,558.7511,560.2074,9846.0
2024-09-20 11:40:00,565.37,566.52,565.21,566.13,15569.0,560.1183,561.2576,559.9597,560.8712,15569.0
2024-09-20 11:50:00,566.0,566.5,565.66,566.03,11829.0,560.7424,561.2378,560.4056,560.7721,11829.0
2024-09-20 12:00:00,565.88,566.6,565.66,566.44,3415.0,560.6235,561.3368,560.4056,561.1783,3415.0
2024-09-20 12:10:00,566.49,566.49,566.2,566.3,972.0,561.2279,561.2279,560.9405,561.0396,972.0
2024-09-20 12:20:00,566.22,566.97,566.19,566.81,2241.0,560.9604,561.7034,560.9306,561.5449,2241.0
2024-09-20 12:30:00,566.8,567.22,566.61,566.94,3982.0,561.535,561.9511,561.3467,561.6737,3982.0
2024-09-20 12:40:00,567.07,567.17,566.92,567.1,1623.0,561.8025,561.9015,561.6539,561.8322,1623.0
2024-09-20 12:50:00,567.48,567.48,567.03,567.03,2749.0,562.2087,562.2087,561.7628,561.7628,2749.0
2024-09-20 13:00:00,567.1,567.39,566.74,567.31,2758.0,561.8322,562.1195,561.4755,562.0402,2758.0
2024-09-20 13:10:00,567.37,568.19,567.37,568.14,1300.0,562.0997,562.9121,562.0997,562.8625,1300.0
2024-09-20 13:20:00,568.17,568.17,566.98,567.17,3568.0,562.8922,562.8922,561.7133,561.9015,3568.0
2024-09-20 13:30:00,567.23,567.5,567.09,567.09,2302.0,561.961,562.2285,561.8223,561.8223,2302.0
2024-09-20 13:40:00,567.15,567.37,567.1,567.1,868.0,561.8817,562.0997,561.8322,561.8322,868.0
2024-09-20 13:50:00,567.15,567.16,566.73,567.03,3699.0,561.8817,561.8916,561.4656,561.7628,3699.0
2024-09-20 14:00:00,566.9,566.91,565.99,566.26,4145.0,561.634,561.644,560.7325,561.0,4145.0
2024-09-20 14:10:00,565.9,566.46,565.72,566.44,3602.0,560.6433,561.1981,560.465,561.1783,3602.0
2024-09-20 14:20:00,566.31,566.31,565.87,565.87,1187.0,561.0495,561.0495,560.6136,560.6136,1187.0
2024-09-20 14:30:00,565.76,565.8,565.51,565.8,1677.0,560.5046,560.5443,560.257,560.5443,1677.0
2024-09-20 14:40:00,565.64,566.09,565.59,565.93,2445.0,560.3858,560.8316,560.3362,560.6731,2445.0
2024-09-20 14:50:00,565.92,566.56,565.89,566.24,2650.0,560.6632,561.2972,560.6334,560.9802,2650.0
2024-09-20 15:00:00,566.22,566.5,565.95,566.09,3068.0,560.9604,561.2378,560.6929,560.8316,3068.0
2024-09-20 15:10:00,566.15,566.24,565.5,566.23,2066.0,560.891,560.9802,560.2471,560.9703,2066.0
2024-09-20 15:20:00,566.22,566.99,566.14,566.68,7817.0,560.9604,561.7232,560.8811,561.4161,7817.0
2024-09-20 15:30:00,566.71,567.34,566.12,566.98,9936.0,561.4458,562.07,560.8613,561.7133,9936.0
2024-09-20 15:40:00,566.76,567.48,566.28,566.29,15725.0,561.4953,562.2087,561.0198,561.0297,15725.0
2024-09-20 15:50:00,566.38,566.71,565.86,566.47,197881.0,561.1189,561.4458,560.6037,561.208,197881.0
2024-09-23 09:30:00,568.95,570.49,566.65,568.82,85169.0,563.665,565.1907,561.3864,563.5362,85169.0
2024-09-23 09:40:00,569.25,569.91,566.71,566.89,56838.0,563.9622,564.6161,561.4458,561.6241,56838.0
2024-09-23 09:50:00,567.11,568.57,566.93,568.57,21447.0,561.8421,563.2885,561.6638,563.2885,21447.0
2024-09-23 10:00:00,568.82,569.5,568.61,569.14,25719.0,563.5362,564.2099,563.3282,563.8532,25719.0
2024-09-23 10:10:00,569.05,569.65,568.45,569.19,20798.0,563.7641,564.3585,563.1696,563.9028,20798.0
2024-09-23 10:20:00,569.25,569.85,568.49,568.75,15086.0,563.9622,564.5566,563.2093,563.4669,15086.0
2024-09-23 10:30:00,568.6,568.76,567.58,567.59,10327.0,563.3183,563.4768,562.3077,562.3176,10327.0
2024-09-23 10:40:00,567.75,568.41,567.5,567.5,13219.0,562.4762,563.13,562.2285,562.2285,13219.0
2024-09-23 10:50:00,567.52,568.07,567.48,567.7,8220.0,562.2483,562.7932,562.2087,562.4266,8220.0
2024-09-23 11:00:00,567.52,567.52,566.39,566.49,8687.0,562.2483,562.2483,561.1288,561.2279,8687.0
2024-09-23 11:10:00,566.42,567.02,566.42,567.0,8360.0,561.1585,561.7529,561.1585,561.7331,8360.0
2024-09-23 11:20:00,567.02,567.57,566.93,567.47,14794.0,561.7529,562.2978,561.6638,562.1988,14794.0
2024-09-23 11:30:00,567.52,568.2,567.44,568.16,17456.0,562.2483,562.922,562.169,562.8823,17456.0
2024-09-23 11:40:00,568.28,568.37,568.03,568.2,10591.0,563.0012,563.0904,562.7536,562.922,10591.0
2024-09-23 11:50:00,568.1,568.46,567.74,568.09,7653.0,562.8229,563.1796,562.4662,562.813,7653.0
2024-09-23 12:00:00,567.82,568.23,567.65,568.05,5654.0,562.5455,562.9517,562.3771,562.7734,5654.0
2024-09-23 12:10:00,568.11,568.11,567.29,567.78,13898.0,562.8328,562.8328,562.0204,562.5059,13898.0
2024-09-23 12:20:00,567.78,567.99,567.56,567.84,3100.0,562.5059,562.7139,562.2879,562.5653,3100.0
2024-09-23 12:30:00,567.67,568.33,567.59,567.94,7392.0,562.3969,563.0508,562.3176,562.6644,7392.0
2024-09-23 12:40:00,568.01,568.44,567.66,568.41,23733.0,562.7337,563.1597,562.387,563.13,23733.0
2024-09-23 12:50:00,568.49,568.91,568.37,568.91,11206.0,563.2093,563.6254,563.0904,563.6254,11206.0
2024-09-23 13:00:00,568.4,568.9,568.15,568.9,6953.0,563.1201,563.6155,562.8724,563.6155,6953.0
2024-09-23 13:10:00,568.87,569.2,568.86,569.09,7135.0,563.5857,563.9127,563.5758,563.8037,7135.0
2024-09-23 13:20:00,569.1,569.33,568.87,569.31,7186.0,563.8136,564.0415,563.5857,564.0217,7186.0
2024-09-23 13:30:00,569.39,569.87,569.37,569.54,8723.0,564.1009,564.5765,564.0811,564.2495,8723.0
2024-09-23 13:40:00,569.71,569.76,569.38,569.58,11252.0,564.4179,564.4675,564.091,564.2892,11252.0
2024-09-23 13:50:00,569.56,569.63,569.14,569.19,5921.0,564.2693,564.3387,563.8532,563.9028,5921.0
2024-09-23 14:00:00,569.12,569.12,568.49,568.93,5853.0,563.8334,563.8334,563.2093,563.6452,5853.0
2024-09-23 14:10:00,569.09,569.17,568.73,569.16,17359.0,563.8037,563.883,563.447,563.8731,17359.0
2024-09-23 14:20:00,569.23,569.36,568.79,569.0,9644.0,563.9424,564.0712,563.5065,563.7145,9644.0
2024-09-23 14:30:00,569.13,569.33,569.07,569.18,8372.0,563.8433,564.0415,563.7839,563.8929,8372.0
2024-09-23 14:40:00,569.2,569.38,569.14,569.28,6007.0,563.9127,564.091,563.8532,563.9919,6007.0
2024-09-23 14:50:00,569.12,569.12,568.86,569.09,6112.0,563.8334,563.8334,563.5758,563.8037,6112.0
2024-09-23 15:00:00,568.99,569.14,568.82,568.98,5972.0,563.7046,563.8532,563.5362,563.6947,5972.0
2024-09-23 15:10:00,568.92,569.54,568.92,569.35,13249.0,563.6353,564.2495,563.6353,564.0613,13249.0
2024-09-23 15:20:00,569.36,569.51,569.32,569.38,9250.0,564.0712,564.2198,564.0316,564.091,9250.0
2024-09-23 15:30:00,569.45,569.77,569.12,569.21,12887.0,564.1604,564.4774,563.8334,563.9226,12887.0
2024-09-23 15:40:00,569.38,569.38,568.95,569.38,12935.0,564.091,564.091,563.665,564.091,12935.0
2024-09-23 15:50:00,569.39,569.66,569.04,569.43,116473.0,564.1009,564.3684,563.7542,564.1405,116473.0
2024-09-24 09:30:00,570.42,572.22,569.91,571.55,60587.0,565.1213,566.9046,564.6161,566.2409,60587.0
2024-09-24 09:40:00,571.48,571.85,571.02,571.66,26453.0,566.1715,566.5381,565.7158,566.3498,26453.0
2024-09-24 09:50:00,571.53,571.53,570.65,570.95,12273.0,566.221,566.221,565.3492,565.6464,12273.0
2024-09-24 10:00:00,570.65,571.18,568.77,571.15,46889.0,565.3492,565.8743,563.4867,565.8446,46889.0
2024-09-24 10:10:00,571.2,571.4,570.45,570.45,11129.0,565.8941,566.0922,565.1511,565.1511,11129.0
2024-09-24 10:20:00,570.71,571.01,569.73,570.04,5130.0,565.4087,565.7059,564.4378,564.7449,5130.0
2024-09-24 10:30:00,570.19,570.39,568.31,568.34,13759.0,564.8935,565.0916,563.0309,563.0607,13759.0
2024-09-24 10:40:00,568.45,569.43,568.34,569.25,7720.0,563.1696,564.1405,563.0607,563.9622,7720.0
2024-09-24 10:50:00,569.32,570.34,569.32,569.98,5931.0,564.0316,565.0421,564.0316,564.6854,5931.0
2024-09-24 11:00:00,569.92,570.16,569.68,570.16,2902.0,564.626,564.8638,564.3882,564.8638,2902.0
2024-09-24 11:10:00,570.48,570.78,570.09,570.69,10331.0,565.1808,565.478,564.7944,565.3888,10331.0
2024-09-24 11:20:00,570.76,570.76,570.08,570.18,13857.0,565.4582,565.4582,564.7845,564.8836,13857.0
2024-09-24 11:30:00,570.29,570.54,569.69,569.88,2559.0,564.9926,565.2402,564.3981,564.5864,2559.0
2024-09-24 11:40:00,569.9,570.02,569.1,569.25,13998.0,564.6062,564.7251,563.8136,563.9622,13998.0
2024-09-24 11:50:00,568.99,569.85,568.99,569.13,4058.0,563.7046,564.5566,563.7046,563.8433,4058.0
2024-09-24 12:00:00,569.18,569.49,569.13,569.3,3849.0,563.8929,564.2,563.8433,564.0118,3849.0
2024-09-24 12:10:00,569.25,569.43,569.1,569.16,4413.0,563.9622,564.1405,563.8136,563.8731,4413.0
2024-09-24 12:20:00,569.23,569.37,569.01,569.06,6031.0,563.9424,564.0811,563.7244,563.774,6031.0
2024-09-24 12:30:00,569.01,569.42,568.94,569.37,4202.0,563.7244,564.1306,563.6551,564.0811,4202.0
2024-09-24 12:40:00,569.19,569.58,569.15,569.46,14992.0,563.9028,564.2892,563.8631,564.1703,14992.0
2024-09-24 12:50:00,569.37,570.07,569.37,569.77,5477.0,564.0811,564.7746,564.0811,564.4774,5477.0
2024-09-24 13:00:00,569.58,570.01,569.52,569.98,5544.0,564.2892,564.7152,564.2297,564.6854,5544.0
2024-09-24 13:10:00,569.89,570.25,569.89,570.06,3533.0,564.5963,564.9529,564.5963,564.7647,3533.0
2024-09-24 13:20:00,570.14,570.25,569.69,569.84,6588.0,564.844,564.9529,564.3981,564.5467,6588.0
2024-09-24 13:30:00,569.93,570.13,569.71,569.91,7184.0,564.6359,564.834,564.4179,564.6161,7184.0
2024-09-24 13:40:00,569.94,570.04,569.71,569.86,6858.0,564.6458,564.7449,564.4179,564.5666,6858.0
2024-09-24 13:50:00,569.67,569.94,569.63,569.7,3426.0,564.3783,564.6458,564.3387,564.408,3426.0
2024-09-24 14:00:00,569.71,569.92,569.59,569.8,5780.0,564.4179,564.626,564.2991,564.5071,5780.0
2024-09-24 14:10:00,569.61,569.73,569.28,569.52,5201.0,564.3189,564.4378,563.9919,564.2297,5201.0
2024-09-24 14:20:00,569.48,569.7,569.37,569.57,5217.0,564.1901,564.408,564.0811,564.2792,5217.0
2024-09-24 14:30:00,569.52,569.99,568.76,569.99,6346.0,564.2297,564.6953,563.4768,564.6953,6346.0
2024-09-24 14:40:00,569.93,569.96,569.58,569.58,1900.0,564.6359,564.6656,564.2892,564.2892,1900.0
2024-09-24 14:50:00,569.48,569.82,569.44,569.51,7404.0,564.1901,564.5269,564.1505,564.2198,7404.0
2024-09-24 15:00:00,569.61,569.87,569.44,569.57,6124.0,564.3189,564.5765,564.1505,564.2792,6124.0
2024-09-24 15:10:00,569.67,569.69,569.46,569.65,5842.0,564.3783,564.3981,564.1703,564.3585,5842.0
2024-09-24 15:20:00,569.65,569.92,569.6,569.86,5253.0,564.3585,564.626,564.309,564.5666,5253.0
2024-09-24 15:30:00,569.77,569.85,569.09,569.16,3275.0,564.4774,564.5566,563.8037,563.8731,3275.0
2024-09-24 15:40:00,569.18,569.63,569.18,569.38,8915.0,563.8929,564.3387,563.8929,564.091,8915.0
2024-09-24 15:50:00,569.58,569.64,569.1,569.32,72773.0,564.2892,564.3486,563.8136,564.0316,72773.0
2024-09-25 09:30:00,570.0,570.15,568.32,568.33,27017.0,564.7053,564.8539,563.0409,563.0508,27017.0
2024-09-25 09:40:00,568.48,568.83,567.27,567.27,27657.0,563.1994,563.5461,562.0006,562.0006,27657.0
2024-09-25 09:50:00,567.58,567.63,566.83,567.48,15735.0,562.3077,562.3573,561.5647,562.2087,15735.0
2024-09-25 10:00:00,567.66,568.62,567.51,568.47,12542.0,562.387,563.3381,562.2384,563.1895,12542.0
2024-09-25 10:10:00,568.46,568.46,567.2,567.55,9162.0,563.1796,563.1796,561.9313,562.278,9162.0
2024-09-25 10:20:00,567.15,567.15,566.44,566.96,17037.0,561.8817,561.8817,561.1783,561.6935,17037.0
2024-09-25 10:30:00,566.83,568.02,566.82,567.91,19954.0,561.5647,562.7436,561.5548,562.6347,19954.0
2024-09-25 10:40:00,567.92,568.21,567.73,567.81,6261.0,562.6446,562.9319,562.4563,562.5356,6261.0
2024-09-25 10:50:00,567.73,568.21,567.73,568.02,11784.0,562.4563,562.9319,562.4563,562.7436,11784.0
2024-09-25 11:00:00,567.84,568.14,567.67,567.92,15529.0,562.5653,562.8625,562.3969,562.6446,15529.0
2024-09-25 11:10:00,567.89,567.89,567.09,567.4,8415.0,562.6149,562.6149,561.8223,562.1294,8415.0
2024-09-25 11:20:00,567.4,567.49,566.84,566.89,9990.0,562.1294,562.2186,561.5746,561.6241,9990.0
2024-09-25 11:30:00,566.85,567.12,566.8,567.04,9347.0,561.5845,561.852,561.535,561.7727,9347.0
2024-09-25 11:40:00,567.07,567.07,566.7,567.04,6489.0,561.8025,561.8025,561.4359,561.7727,6489.0
2024-09-25 11:50:00,566.82,566.82,566.49,566.7,8485.0,561.5548,561.5548,561.2279,561.4359,8485.0
2024-09-25 12:00:00,566.64,566.99,566.46,566.81,7964.0,561.3765,561.7232,561.1981,561.5449,7964.0
2024-09-25 12:10:00,566.89,567.0,566.29,566.3,7959.0,561.6241,561.7331,561.0297,561.0396,7959.0
2024-09-25 12:20:00,566.29,566.47,565.92,565.93,6756.0,561.0297,561.208,560.6632,560.6731,6756.0
2024-09-25 12:30:00,565.73,565.88,565.48,565.66,4876.0,560.4749,560.6235,560.2272,560.4056,4876.0
2024-09-25 12:40:00,565.73,565.84,565.15,565.18,3612.0,560.4749,560.5839,559.9003,559.93,3612.0
2024-09-25 12:50:00,565.2,565.7,564.91,564.96,6137.0,559.9498,560.4452,559.6625,559.7121,6137.0
2024-09-25 13:00:00,564.6,564.95,564.52,564.63,6927.0,559.3554,559.7022,559.2762,559.3851,6927.0
2024-09-25 13:10:00,564.68,565.07,564.47,565.07,2538.0,559.4347,559.821,559.2266,559.821,2538.0
2024-09-25 13:20:00,564.72,564.79,564.29,564.29,7491.0,559.4743,559.5436,559.0483,559.0483,7491.0
2024-09-25 13:30:00,564.26,564.35,563.36,564.2,5628.0,559.0186,559.1077,558.1269,558.9591,5628.0
2024-09-25 13:40:00,563.68,563.78,563.47,563.47,1000.0,558.444,558.543,558.2359,558.2359,1000.0
2024-09-25 13:50:00,563.57,564.3,563.57,564.25,1780.0,558.335,559.0582,558.335,559.0087,1780.0
2024-09-25 14:00:00,564.17,564.17,563.57,563.73,1848.0,558.9294,558.9294,558.335,558.4935,1848.0
2024-09-25 14:10:00,563.68,564.0,563.43,563.89,2758.0,558.444,558.761,558.1963,558.652,2758.0
2024-09-25 14:20:00,563.7,564.23,563.62,564.23,2706.0,558.4638,558.9888,558.3845,558.9888,2706.0
2024-09-25 14:30:00,564.06,564.78,564.06,564.45,1700.0,558.8204,559.5337,558.8204,559.2068,1700.0
2024-09-25 14:40:00,564.51,564.51,564.23,564.3,8148.0,559.2662,559.2662,558.9888,559.0582,8148.0
2024-09-25 14:50:00,564.14,564.41,564.01,564.03,5064.0,558.8997,559.1672,558.7709,558.7907,5064.0
2024-09-25 15:00:00,563.92,564.45,563.92,564.36,2108.0,558.6817,559.2068,558.6817,559.1176,2108.0
2024-09-25 15:10:00,564.26,564.41,564.04,564.08,2791.0,559.0186,559.1672,558.8006,558.8402,2791.0
2024-09-25 15:20:00,563.9,563.96,563.74,563.96,2880.0,558.6619,558.7214,558.5034,558.7214,2880.0
2024-09-25 15:30:00,563.83,563.83,562.71,562.82,9001.0,558.5926,558.5926,557.483,557.5919,9001.0
2024-09-25 15:40:00,562.78,563.38,562.72,563.38,6480.0,557.5523,558.1467,557.4929,558.1467,6480.0
2024-09-25 15:50:00,563.47,563.85,563.18,563.72,37973.0,558.2359,558.6124,557.9486,558.4836,37973.0
2024-09-26 09:30:00,568.8,570.6,568.42,569.33,40017.0,563.5164,565.2997,563.1399,564.0415,40017.0
2024-09-26 09:40:00,569.15,570.16,568.55,569.97,15807.0,563.8631,564.8638,563.2687,564.6755,15807.0
2024-09-26 09:50:00,569.8,569.86,568.71,569.15,18395.0,564.5071,564.5666,563.4272,563.8631,18395.0
2024-09-26 10:00:00,569.27,572.19,568.12,568.12,49427.0,563.982,566.8749,562.8427,562.8427,49427.0
2024-09-26 10:10:00,568.22,569.07,568.22,568.58,11073.0,562.9418,563.7839,562.9418,563.2984,11073.0
2024-09-26 10:20:00,568.62,568.62,567.28,567.72,7561.0,563.3381,563.3381,562.0105,562.4464,7561.0
2024-09-26 10:30:00,567.77,569.07,567.72,569.06,16458.0,562.496,563.7839,562.4464,563.774,16458.0
2024-09-26 10:40:00,568.87,568.89,568.07,568.79,7341.0,563.5857,563.6056,562.7932,563.5065,7341.0
2024-09-26 10:50:00,568.45,568.45,566.8,566.93,11876.0,563.1696,563.1696,561.535,561.6638,11876.0
2024-09-26 11:00:00,566.89,567.52,566.6,567.01,10776.0,561.6241,562.2483,561.3368,561.743,10776.0
2024-09-26 11:10:00,567.51,568.4,567.25,568.35,13991.0,562.2384,563.1201,561.9808,563.0706,13991.0
2024-09-26 11:20:00,568.41,568.53,567.66,568.03,13644.0,563.13,563.2489,562.387,562.7536,13644.0
2024-09-26 11:30:00,567.86,568.41,567.86,568.41,2667.0,562.5851,563.13,562.5851,563.13,2667.0
2024-09-26 11:40:00,568.45,569.03,568.35,568.63,6251.0,563.1696,563.7443,563.0706,563.348,6251.0
2024-09-26 11:50:00,568.86,569.45,568.86,569.3,6494.0,563.5758,564.1604,563.5758,564.0118,6494.0
2024-09-26 12:00:00,569.13,569.16,568.47,568.54,7340.0,563.8433,563.8731,563.1895,563.2588,7340.0
2024-09-26 12:10:00,568.73,568.75,568.25,568.51,3200.0,563.447,563.4669,562.9715,563.2291,3200.0
2024-09-26 12:20:00,568.65,568.65,568.12,568.6,2447.0,563.3678,563.3678,562.8427,563.3183,2447.0
2024-09-26 12:30:00,567.79,568.0,567.56,567.95,1583.0,562.5158,562.7238,562.2879,562.6743,1583.0
2024-09-26 12:40:00,567.77,568.07,567.77,567.99,1138.0,562.496,562.7932,562.496,562.7139,1138.0
2024-09-26 12:50:00,568.04,568.04,567.73,567.73,500.0,562.7635,562.7635,562.4563,562.4563,500.0
2024-09-26 13:00:00,567.46,568.48,567.46,568.2,4118.0,562.1888,563.1994,562.1888,562.922,4118.0
2024-09-26 13:10:00,567.75,567.95,566.85,566.98,9917.0,562.4762,562.6743,561.5845,561.7133,9917.0
2024-09-26 13:20:00,567.15,568.03,567.11,567.99,2665.0,561.8817,562.7536,561.8421,562.7139,2665.0
2024-09-26 13:30:00,568.27,568.33,568.18,568.18,1181.0,562.9913,563.0508,562.9022,562.9022,1181.0
2024-09-26 13:40:00,568.47,568.8,568.32,568.74,12907.0,563.1895,563.5164,563.0409,563.457,12907.0
2024-09-26 13:50:00,568.78,569.12,568.6,569.05,10880.0,563.4966,563.8334,563.3183,563.7641,10880.0
2024-09-26 14:00:00,569.12,569.28,568.69,568.69,4691.0,563.8334,563.9919,563.4074,563.4074,4691.0
2024-09-26 14:10:00,568.61,569.19,568.57,568.91,6838.0,563.3282,563.9028,563.2885,563.6254,6838.0
2024-09-26 14:20:00,568.89,568.94,568.54,568.65,3450.0,563.6056,563.6551,563.2588,563.3678,3450.0
2024-09-26 14:30:00,568.53,568.59,568.21,568.52,8688.0,563.2489,563.3083,562.9319,563.239,8688.0
2024-09-26 14:40:00,568.58,568.58,568.28,568.31,1848.0,563.2984,563.2984,563.0012,563.0309,1848.0
2024-09-26 14:50:00,568.35,568.75,568.35,568.52,4147.0,563.0706,563.4669,563.0706,563.239,4147.0
2024-09-26 15:00:00,568.47,568.74,568.45,568.65,2397.0,563.1895,563.457,563.1696,563.3678,2397.0
2024-09-26 15:10:00,568.7,568.89,568.4,568.4,1509.0,563.4173,563.6056,563.1201,563.1201,1509.0
2024-09-26 15:20:00,568.5,568.51,567.85,567.85,2687.0,563.2192,563.2291,562.5752,562.5752,2687.0
2024-09-26 15:30:00,567.87,567.87,567.25,567.45,2649.0,562.595,562.595,561.9808,562.1789,2649.0
2024-09-26 15:40:00,567.54,568.01,567.47,567.82,4492.0,562.2681,562.7337,562.1988,562.5455,4492.0
2024-09-26 15:50:00,567.86,568.78,567.86,568.29,53957.0,562.5851,563.4966,562.5851,563.0111,53957.0
2024-09-27 09:30:00,572.19,573.27,571.24,572.2,51696.0,566.8749,567.9449,565.9337,566.8848,51696.0
2024-09-27 09:40:00,571.98,572.03,569.83,569.84,35038.0,566.6669,566.7164,564.5368,564.5467,35038.0
2024-09-27 09:50:00,569.68,570.73,569.55,570.5,18154.0,564.3882,565.4285,564.2594,565.2006,18154.0
2024-09-27 10:00:00,570.79,571.83,569.31,571.57,104203.0,565.4879,566.5183,564.0217,566.2607,104203.0
2024-09-27 10:10:00,571.51,572.09,571.3,571.78,33088.0,566.2012,566.7758,565.9932,566.4687,33088.0
2024-09-27 10:20:00,571.81,573.27,571.66,572.92,33792.0,566.4984,567.9449,566.3498,567.5981,33792.0
2024-09-27 10:30:00,572.93,573.86,572.85,573.46,14271.0,567.608,568.5294,567.5288,568.1331,14271.0
2024-09-27 10:40:00,573.58,574.28,573.2,573.84,9403.0,568.252,568.9455,567.8755,568.5096,9403.0
2024-09-27 10:50:00,574.04,574.24,573.83,573.89,7840.0,568.7077,568.9059,568.4997,568.5591,7840.0
2024-09-27 11:00:00,573.76,573.95,573.44,573.81,12994.0,568.4303,568.6186,568.1133,568.4799,12994.0
2024-09-27 11:10:00,573.64,573.79,573.06,573.06,17351.0,568.3114,568.46,567.7368,567.7368,17351.0
2024-09-27 11:20:00,573.22,573.64,573.17,573.64,3308.0,567.8953,568.3114,567.8458,568.3114,3308.0
2024-09-27 11:30:00,573.41,573.58,572.8,573.11,15785.0,568.0836,568.252,567.4792,567.7864,15785.0
2024-09-27 11:40:00,573.19,573.2,572.85,573.12,4584.0,567.8656,567.8755,567.5288,567.7963,4584.0
2024-09-27 11:50:00,572.81,572.81,572.12,572.12,5274.0,567.4891,567.4891,566.8056,566.8056,5274.0
2024-09-27 12:00:00,572.06,572.06,571.39,571.44,5521.0,566.7461,566.7461,566.0823,566.1319,5521.0
2024-09-27 12:10:00,571.43,571.43,570.76,571.1,15418.0,566.122,566.122,565.4582,565.795,15418.0
2024-09-27 12:20:00,571.17,571.26,570.76,570.92,6156.0,565.8644,565.9535,565.4582,565.6167,6156.0
2024-09-27 12:30:00,570.75,570.75,570.33,570.47,1510.0,565.4483,565.4483,565.0322,565.1709,1510.0
2024-09-27 12:40:00,570.17,570.23,569.94,569.94,7032.0,564.8737,564.9331,564.6458,564.6458,7032.0
2024-09-27 12:50:00,570.03,570.48,570.03,570.23,4152.0,564.735,565.1808,564.735,564.9331,4152.0
2024-09-27 13:00:00,570.24,570.35,568.8,568.91,5806.0,564.943,565.052,563.5164,563.6254,5806.0
2024-09-27 13:10:00,568.76,569.06,568.71,568.89,9072.0,563.4768,563.774,563.4272,563.6056,9072.0
2024-09-27 13:20:00,568.76,569.15,568.76,569.12,2384.0,563.4768,563.8631,563.4768,563.8334,2384.0
2024-09-27 13:30:00,569.09,569.15,568.92,568.92,609.0,563.8037,563.8631,563.6353,563.6353,609.0
2024-09-27 13:40:00,568.76,569.31,568.76,569.18,2364.0,563.4768,564.0217,563.4768,563.8929,2364.0
2024-09-27 13:50:00,569.37,569.37,568.93,569.2,8973.0,564.0811,564.0811,563.6452,563.9127,8973.0
2024-09-27 14:00:00,569.12,569.26,568.57,568.86,11052.0,563.8334,563.9721,563.2885,563.5758,11052.0
2024-09-27 14:10:00,568.74,569.17,568.66,568.68,9073.0,563.457,563.883,563.3777,563.3975,9073.0
2024-09-27 14:20:00,568.75,568.95,567.78,567.79,20992.0,563.4669,563.665,562.5059,562.5158,20992.0
2024-09-27 14:30:00,567.78,567.78,566.89,567.59,6034.0,562.5059,562.5059,561.6241,562.3176,6034.0
2024-09-27 14:40:00,567.59,568.92,567.59,568.92,2645.0,562.3176,563.6353,562.3176,563.6353,2645.0
2024-09-27 14:50:00,568.82,569.7,568.79,569.52,5043.0,563.5362,564.408,563.5065,564.2297,5043.0
2024-09-27 15:00:00,569.68,569.78,569.14,569.16,6561.0,564.3882,564.4873,563.8532,563.8731,6561.0
2024-09-27 15:10:00,569.13,569.25,568.83,569.04,4822.0,563.8433,563.9622,563.5461,563.7542,4822.0
2024-09-27 15:20:00,569.13,569.38,568.8,569.26,3259.0,563.8433,564.091,563.5164,563.9721,3259.0
2024-09-27 15:30:00,569.17,569.17,568.8,568.8,2694.0,563.883,563.883,563.5164,563.5164,2694.0
2024-09-27 15:40:00,568.76,569.52,568.76,569.31,7013.0,563.4768,564.2297,563.4768,564.0217,7013.0
2024-09-27 15:50:00,569.42,569.93,569.05,569.14,45767.0,564.1306,564.6359,563.7641,563.8532,45767.0
2024-09-30 09:30:00,567.8,568.51,566.51,566.79,44582.0,562.5257,563.2291,561.2477,561.5251,44582.0
2024-09-30 09:40:00,566.92,567.94,566.92,567.87,27786.0,561.6539,562.6644,561.6539,562.595,27786.0
2024-09-30 09:50:00,568.07,568.24,567.44,568.08,17179.0,562.7932,562.9616,562.169,562.8031,17179.0
2024-09-30 10:00:00,567.8,569.2,567.8,569.2,10951.0,562.5257,563.9127,562.5257,563.9127,10951.0
2024-09-30 10:10:00,568.93,568.99,568.31,568.31,8546.0,563.6452,563.7046,563.0309,563.0309,8546.0
2024-09-30 10:20:00,568.48,568.74,567.63,567.74,6403.0,563.1994,563.457,562.3573,562.4662,6403.0
2024-09-30 10:30:00,567.93,569.24,567.93,569.24,13444.0,562.6545,563.9523,562.6545,563.9523,13444.0
2024-09-30 10:40:00,569.41,569.71,569.25,569.68,900.0,564.1207,564.4179,563.9622,564.3882,900.0
2024-09-30 10:50:00,569.07,569.38,568.81,568.85,4187.0,563.7839,564.091,563.5263,563.5659,4187.0
2024-09-30 11:00:00,569.15,569.83,569.07,569.31,7340.0,563.8631,564.5368,563.7839,564.0217,7340.0
2024-09-30 11:10:00,569.38,569.96,569.38,569.51,18971.0,564.091,564.6656,564.091,564.2198,18971.0
2024-09-30 11:20:00,569.58,569.79,568.93,568.94,10497.0,564.2892,564.4972,563.6452,563.6551,10497.0
2024-09-30 11:30:00,568.79,568.8,568.62,568.62,1128.0,563.5065,563.5164,563.3381,563.3381,1128.0
2024-09-30 11:40:00,568.12,568.45,568.04,568.23,3526.0,562.8427,563.1696,562.7635,562.9517,3526.0
2024-09-30 11:50:00,568.04,568.33,567.93,568.24,6508.0,562.7635,563.0508,562.6545,562.9616,6508.0
2024-09-30 12:00:00,568.07,568.73,568.03,568.49,4815.0,562.7932,563.447,562.7536,563.2093,4815.0
2024-09-30 12:10:00,568.6,569.09,568.42,568.98,3302.0,563.3183,563.8037,563.1399,563.6947,3302.0
2024-09-30 12:20:00,568.82,569.25,568.82,569.2,8521.0,563.5362,563.9622,563.5362,563.9127,8521.0
2024-09-30 12:30:00,569.28,569.43,569.26,569.35,9081.0,563.9919,564.1405,563.9721,564.0613,9081.0
2024-09-30 12:40:00,569.2,569.62,569.15,569.19,1928.0,563.9127,564.3288,563.8631,563.9028,1928.0
2024-09-30 12:50:00,569.38,569.42,569.17,569.37,2600.0,564.091,564.1306,563.883,564.0811,2600.0
2024-09-30 13:00:00,569.3,569.35,568.83,569.3,2681.0,564.0118,564.0613,563.5461,564.0118,2681.0
2024-09-30 13:10:00,569.55,569.57,568.96,569.38,10100.0,564.2594,564.2792,563.6749,564.091,10100.0
2024-09-30 13:20:00,569.3,569.47,568.9,568.9,17907.0,564.0118,564.1802,563.6155,563.6155,17907.0
2024-09-30 13:30:00,568.79,569.08,568.79,569.05,3196.0,563.5065,563.7938,563.5065,563.7641,3196.0
2024-09-30 13:40:00,569.17,569.36,569.13,569.24,2675.0,563.883,564.0712,563.8433,563.9523,2675.0
2024-09-30 13:50:00,569.23,569.62,568.69,568.85,22291.0,563.9424,564.3288,563.4074,563.5659,22291.0
2024-09-30 14:00:00,568.71,568.71,567.63,567.98,4234.0,563.4272,563.4272,562.3573,562.704,4234.0
2024-09-30 14:10:00,567.88,567.88,565.91,565.92,32600.0,562.6049,562.6049,560.6532,560.6632,32600.0
2024-09-30 14:20:00,565.71,565.81,564.34,565.55,15449.0,560.4551,560.5542,559.0978,560.2966,15449.0
2024-09-30 14:30:00,565.59,566.9,564.94,566.66,16712.0,560.3362,561.634,559.6923,561.3963,16712.0
2024-09-30 14:40:00,566.76,567.52,566.76,567.32,12670.0,561.4953,562.2483,561.4953,562.0501,12670.0
2024-09-30 14:50:00,567.33,567.52,566.83,566.84,5490.0,562.0601,562.2483,561.5647,561.5746,5490.0
2024-09-30 15:00:00,566.71,566.95,566.1,566.89,4242.0,561.4458,561.6836,560.8415,561.6241,4242.0
2024-09-30 15:10:00,566.88,567.21,566.14,567.21,3424.0,561.6142,561.9412,560.8811,561.9412,3424.0
2024-09-30 15:20:00,567.16,567.34,566.99,567.34,6026.0,561.8916,562.07,561.7232,562.07,6026.0
2024-09-30 15:30:00,567.34,567.84,567.13,567.72,10491.0,562.07,562.5653,561.8619,562.4464,10491.0
2024-09-30 15:40:00,567.62,568.92,567.62,568.65,12755.0,562.3474,563.6353,562.3474,563.3678,12755.0
2024-09-30 15:50:00,568.7,570.46,568.61,569.84,118867.0,563.4173,565.161,563.3282,564.5467,118867.0
2024-10-01 09:30:00,568.44,569.0,564.28,565.32,90271.0,563.1597,563.7145,559.0384,560.0687,90271.0
2024-10-01 09:40:00,565.24,565.46,563.11,563.7,36357.0,559.9895,560.2074,557.8793,558.4638,36357.0
2024-10-01 09:50:00,563.35,564.44,562.65,564.34,39778.0,558.117,559.1969,557.4235,559.0978,39778.0
2024-10-01 10:00:00,563.9,565.96,561.91,561.91,52732.0,558.6619,560.7028,556.6904,556.6904,52732.0
2024-10-01 10:10:00,561.79,562.07,560.77,560.99,20659.0,556.5715,556.8489,555.561,555.7789,20659.0
2024-10-01 10:20:00,561.06,564.38,561.06,562.54,67156.0,555.8483,559.1375,555.8483,557.3145,67156.0
2024-10-01 10:30:00,562.01,563.37,561.45,563.21,15529.0,556.7895,558.1368,556.2347,557.9783,15529.0
2024-10-01 10:40:00,563.27,563.99,562.75,562.94,37699.0,558.0378,558.7511,557.5226,557.7108,37699.0
2024-10-01 10:50:00,563.05,563.56,562.26,563.45,6656.0,557.8198,558.3251,557.0371,558.2161,6656.0
2024-10-01 11:00:00,563.55,563.59,561.48,561.55,23184.0,558.3152,558.3548,556.2644,556.3337,23184.0
2024-10-01 11:10:00,561.49,562.1,561.15,562.03,12173.0,556.2743,556.8786,555.9375,556.8093,12173.0
2024-10-01 11:20:00,562.48,564.24,562.41,564.24,5558.0,557.2551,558.9988,557.1858,558.9988,5558.0
2024-10-01 11:30:00,564.07,565.22,563.91,565.2,17070.0,558.8303,559.9697,558.6718,559.9498,17070.0
2024-10-01 11:40:00,565.43,565.94,564.59,564.83,19722.0,560.1777,560.683,559.3455,559.5833,19722.0
2024-10-01 11:50:00,564.88,565.15,564.65,564.65,4582.0,559.6328,559.9003,559.4049,559.4049,4582.0
2024-10-01 12:00:00,564.48,565.16,564.32,564.92,5774.0,559.2365,559.9102,559.078,559.6724,5774.0
2024-10-01 12:10:00,565.33,565.46,564.69,564.82,5221.0,560.0786,560.2074,559.4446,559.5734,5221.0
2024-10-01 12:20:00,564.99,565.05,564.56,565.01,3946.0,559.7418,559.8012,559.3158,559.7616,3946.0
2024-10-01 12:30:00,564.79,565.19,563.46,564.62,40150.0,559.5436,559.9399,558.226,559.3752,40150.0
2024-10-01 12:40:00,564.72,564.72,563.18,563.69,9474.0,559.4743,559.4743,557.9486,558.4539,9474.0
2024-10-01 12:50:00,564.04,565.59,564.04,565.19,7577.0,558.8006,560.3362,558.8006,559.9399,7577.0
2024-10-01 13:00:00,565.1,565.1,563.67,563.99,10928.0,559.8508,559.8508,558.4341,558.7511,10928.0
2024-10-01 13:10:00,563.87,563.87,563.09,563.09,6736.0,558.6322,558.6322,557.8594,557.8594,6736.0
2024-10-01 13:20:00,563.19,563.19,562.53,562.69,8819.0,557.9585,557.9585,557.3046,557.4632,8819.0
2024-10-01 13:30:00,562.65,563.91,562.65,563.44,6616.0,557.4235,558.6718,557.4235,558.2062,6616.0
2024-10-01 13:40:00,563.37,564.5,563.21,564.12,7100.0,558.1368,559.2563,557.9783,558.8799,7100.0
2024-10-01 13:50:00,564.09,565.48,564.09,565.48,13952.0,558.8501,560.2272,558.8501,560.2272,13952.0
2024-10-01 14:00:00,565.7,566.35,565.58,566.26,19064.0,560.4452,561.0892,560.3263,561.0,19064.0
2024-10-01 14:10:00,566.26,566.77,566.13,566.49,11871.0,561.0,561.5053,560.8712,561.2279,11871.0
2024-10-01 14:20:00,566.82,566.89,566.46,566.88,4791.0,561.5548,561.6241,561.1981,561.6142,4791.0
2024-10-01 14:30:00,566.93,567.14,566.35,566.48,5825.0,561.6638,561.8718,561.0892,561.2179,5825.0
2024-10-01 14:40:00,566.63,566.83,566.33,566.47,9627.0,561.3666,561.5647,561.0693,561.208,9627.0
2024-10-01 14:50:00,566.67,566.78,566.16,566.4,9558.0,561.4062,561.5152,560.9009,561.1387,9558.0
2024-10-01 15:00:00,566.31,566.42,565.84,566.27,17334.0,561.0495,561.1585,560.5839,561.0099,17334.0
2024-10-01 15:10:00,565.99,566.28,565.81,566.01,16582.0,560.7325,561.0198,560.5542,560.7523,16582.0
2024-10-01 15:20:00,566.33,566.56,566.15,566.4,14092.0,561.0693,561.2972,560.891,561.1387,14092.0
2024-10-01 15:30:00,566.31,566.31,564.6,565.45,12181.0,561.0495,561.0495,559.3554,560.1975,12181.0
2024-10-01 15:40:00,565.42,565.42,564.83,565.02,5814.0,560.1678,560.1678,559.5833,559.7715,5814.0
2024-10-01 15:50:00,565.15,565.18,564.63,564.97,56443.0,559.9003,559.93,559.3851,559.722,56443.0
2024-10-02 09:30:00,563.32,564.27,562.46,562.94,46080.0,558.0873,559.0285,557.2353,557.7108,46080.0
2024-10-02 09:40:00,563.05,565.24,561.83,564.85,49843.0,557.8198,559.9895,556.6111,559.6031,49843.0
2024-10-02 09:50:00,565.12,565.79,564.95,565.16,9858.0,559.8706,560.5344,559.7022,559.9102,9858.0
2024-10-02 10:00:00,565.05,567.01,565.05,566.71,29581.0,559.8012,561.743,559.8012,561.4458,29581.0
2024-10-02 10:10:00,566.74,567.49,566.74,567.42,5559.0,561.4755,562.2186,561.4755,562.1492,5559.0
2024-10-02 10:20:00,567.86,567.86,565.57,566.26,9023.0,562.5851,562.5851,560.3164,561.0,9023.0
2024-10-02 10:30:00,566.05,566.66,565.44,565.66,9407.0,560.7919,561.3963,560.1876,560.4056,9407.0
2024-10-02 10:40:00,566.12,566.9,566.05,566.9,7492.0,560.8613,561.634,560.7919,561.634,7492.0
2024-10-02 10:50:00,566.81,566.88,565.03,565.18,25622.0,561.5449,561.6142,559.7814,559.93,25622.0
2024-10-02 11:00:00,565.0,565.94,565.0,565.13,22956.0,559.7517,560.683,559.7517,559.8805,22956.0
2024-10-02 11:10:00,565.13,565.98,564.78,565.98,7245.0,559.8805,560.7226,559.5337,560.7226,7245.0
2024-10-02 11:20:00,565.8,565.98,565.21,565.98,6491.0,560.5443,560.7226,559.9597,560.7226,6491.0
2024-10-02 11:30:00,566.32,566.51,565.89,566.51,10524.0,561.0594,561.2477,560.6334,561.2477,10524.0
2024-10-02 11:40:00,566.5,566.91,566.38,566.65,12389.0,561.2378,561.644,561.1189,561.3864,12389.0
2024-10-02 11:50:00,566.75,566.75,566.19,566.47,13970.0,561.4854,561.4854,560.9306,561.208,13970.0
2024-10-02 12:00:00,566.42,566.74,566.42,566.54,1232.0,561.1585,561.4755,561.1585,561.2774,1232.0
2024-10-02 12:10:00,566.63,566.66,565.77,565.9,2108.0,561.3666,561.3963,560.5145,560.6433,2108.0
2024-10-02 12:20:00,565.63,566.34,565.63,566.24,1214.0,560.3758,561.0792,560.3758,560.9802,1214.0
2024-10-02 12:30:00,565.62,565.66,565.34,565.51,989.0,560.3659,560.4056,560.0885,560.257,989.0
2024-10-02 12:40:00,565.76,565.78,565.17,565.25,2760.0,560.5046,560.5245,559.9201,559.9994,2760.0
2024-10-02 12:50:00,565.14,565.54,564.94,565.01,5409.0,559.8904,560.2867,559.6923,559.7616,5409.0
2024-10-02 13:00:00,564.89,565.08,564.79,565.05,9998.0,559.6427,559.831,559.5436,559.8012,9998.0
2024-10-02 13:10:00,564.84,565.03,564.69,565.02,9021.0,559.5932,559.7814,559.4446,559.7715,9021.0
2024-10-02 13:20:00,564.94,565.5,564.94,565.23,7058.0,559.6923,560.2471,559.6923,559.9796,7058.0
2024-10-02 13:30:00,565.13,565.17,564.66,565.14,12568.0,559.8805,559.9201,559.4149,559.8904,12568.0
2024-10-02 13:40:00,565.18,565.73,565.14,565.73,761.0,559.93,560.4749,559.8904,560.4749,761.0
2024-10-02 13:50:00,565.82,566.41,565.79,566.26,4237.0,560.5641,561.1486,560.5344,561.0,4237.0
2024-10-02 14:00:00,566.25,566.26,565.72,565.76,3944.0,560.9901,561.0,560.465,560.5046,3944.0
2024-10-02 14:10:00,565.8,565.87,565.6,565.6,7200.0,560.5443,560.6136,560.3461,560.3461,7200.0
2024-10-02 14:20:00,565.57,565.57,564.16,564.89,6806.0,560.3164,560.3164,558.9195,559.6427,6806.0
2024-10-02 14:30:00,564.88,565.16,564.75,564.86,2320.0,559.6328,559.9102,559.504,559.613,2320.0
2024-10-02 14:40:00,565.22,565.42,565.16,565.42,2910.0,559.9697,560.1678,559.9102,560.1678,2910.0
2024-10-02 14:50:00,565.46,565.46,565.22,565.22,800.0,560.2074,560.2074,559.9697,559.9697,800.0
2024-10-02 15:00:00,565.11,565.47,565.1,565.38,2098.0,559.8607,560.2173,559.8508,560.1282,2098.0
2024-10-02 15:10:00,565.29,565.41,565.18,565.18,2861.0,560.039,560.1579,559.93,559.93,2861.0
2024-10-02 15:20:00,565.27,565.27,564.75,564.9,5914.0,560.0192,560.0192,559.504,559.6526,5914.0
2024-10-02 15:30:00,564.61,564.87,564.38,564.87,6687.0,559.3653,559.6229,559.1375,559.6229,6687.0
2024-10-02 15:40:00,564.85,565.22,564.77,565.07,3647.0,559.6031,559.9697,559.5238,559.821,3647.0
2024-10-02 15:50:00,565.05,565.76,564.88,565.48,56803.0,559.8012,560.5046,559.6328,560.2272,56803.0
2024-10-03 09:30:00,562.9,564.01,562.27,562.27,42825.0,557.6712,558.7709,557.0471,557.0471,42825.0
2024-10-03 09:40:00,562.21,562.44,559.64,559.73,14673.0,556.9876,557.2155,554.4415,554.5306,14673.0
2024-10-03 09:50:00,559.88,561.89,559.64,561.67,13177.0,554.6793,556.6706,554.4415,556.4526,13177.0
2024-10-03 10:00:00,561.56,564.84,561.54,564.17,44560.0,556.3437,559.5932,556.3238,558.9294,44560.0
2024-10-03 10:10:00,564.59,565.02,561.96,563.78,65436.0,559.3455,559.7715,556.7399,558.543,65436.0
2024-10-03 10:20:00,563.78,563.79,561.59,562.23,24733.0,558.543,558.5529,556.3734,557.0074,24733.0
2024-10-03 10:30:00,562.34,563.63,561.88,562.54,21766.0,557.1164,558.3944,556.6607,557.3145,21766.0
2024-10-03 10:40:00,562.64,562.81,560.85,562.18,17637.0,557.4136,557.582,555.6402,556.9579,17637.0
2024-10-03 10:50:00,562.27,562.79,561.43,561.61,10425.0,557.0471,557.5622,556.2149,556.3932,10425.0
2024-10-03 11:00:00,561.24,561.93,561.15,561.92,2633.0,556.0266,556.7102,555.9375,556.7003,2633.0
2024-10-03 11:10:00,561.72,562.51,561.51,562.21,3299.0,556.5022,557.2848,556.2941,556.9876,3299.0
2024-10-03 11:20:00,562.05,563.0,562.05,562.13,2134.0,556.8291,557.7703,556.8291,556.9084,2134.0
2024-10-03 11:30:00,562.72,563.35,562.72,563.24,1922.0,557.4929,558.117,557.4929,558.008,1922.0
2024-10-03 11:40:00,563.31,563.97,563.31,563.76,16014.0,558.0774,558.7313,558.0774,558.5232,16014.0
2024-10-03 11:50:00,563.82,564.48,563.82,564.13,5910.0,558.5827,559.2365,558.5827,558.8898,5910.0
2024-10-03 12:00:00,563.89,564.55,563.78,564.55,2199.0,558.652,559.3059,558.543,559.3059,2199.0
2024-10-03 12:10:00,564.75,564.76,564.64,564.71,1728.0,559.504,559.5139,559.395,559.4644,1728.0
2024-10-03 12:20:00,564.94,564.94,564.45,564.49,925.0,559.6923,559.6923,559.2068,559.2464,925.0
2024-10-03 12:30:00,564.22,564.22,564.05,564.2,1300.0,558.9789,558.9789,558.8105,558.9591,1300.0
2024-10-03 12:40:00,563.67,563.67,562.24,562.47,31550.0,558.4341,558.4341,557.0173,557.2452,31550.0
2024-10-03 12:50:00,562.39,563.21,561.89,562.46,27792.0,557.1659,557.9783,556.6706,557.2353,27792.0
2024-10-03 13:00:00,562.34,562.43,561.78,562.33,14211.0,557.1164,557.2056,556.5616,557.1065,14211.0
2024-10-03 13:10:00,562.06,562.36,561.92,562.02,2879.0,556.839,557.1362,556.7003,556.7994,2879.0
2024-10-03 13:20:00,562.15,563.27,562.0,562.12,36676.0,556.9282,558.0378,556.7796,556.8984,36676.0
2024-10-03 13:30:00,561.94,562.95,561.77,562.22,9599.0,556.7201,557.7207,556.5517,556.9975,9599.0
2024-10-03 13:40:00,562.3,562.78,561.85,562.64,6955.0,557.0768,557.5523,556.631,557.4136,6955.0
2024-10-03 13:50:00,562.33,562.78,562.33,562.78,3494.0,557.1065,557.5523,557.1065,557.5523,3494.0
2024-10-03 14:00:00,562.52,563.17,562.43,563.07,10589.0,557.2947,557.9387,557.2056,557.8396,10589.0
2024-10-03 14:10:00,563.02,563.6,563.02,563.6,8477.0,557.7901,558.3647,557.7901,558.3647,8477.0
2024-10-03 14:20:00,563.86,563.87,562.91,563.78,16563.0,558.6223,558.6322,557.6811,558.543,16563.0
2024-10-03 14:30:00,563.45,563.62,563.26,563.53,1805.0,558.2161,558.3845,558.0279,558.2954,1805.0
2024-10-03 14:40:00,563.56,563.82,563.23,563.26,2018.0,558.3251,558.5827,557.9981,558.0279,2018.0
2024-10-03 14:50:00,563.43,563.49,563.19,563.19,700.0,558.1963,558.2557,557.9585,557.9585,700.0
2024-10-03 15:00:00,562.61,562.92,562.57,562.57,5536.0,557.3839,557.691,557.3443,557.3443,5536.0
2024-10-03 15:10:00,562.55,562.86,562.41,562.86,1628.0,557.3245,557.6316,557.1858,557.6316,1628.0
2024-10-03 15:20:00,563.0,563.19,562.87,563.09,5159.0,557.7703,557.9585,557.6415,557.8594,5159.0
2024-10-03 15:30:00,562.95,563.22,562.8,562.89,2250.0,557.7207,557.9882,557.5721,557.6613,2250.0
2024-10-03 15:40:00,562.88,563.12,562.55,563.11,17693.0,557.6514,557.8892,557.3245,557.8793,17693.0
2024-10-03 15:50:00,563.03,564.08,562.77,563.91,70557.0,557.8,558.8402,557.5424,558.6718,70557.0
2024-10-04 09:30:00,570.69,570.69,568.99,569.86,31858.0,565.3888,565.3888,563.7046,564.5666,31858.0
2024-10-04 09:40:00,570.07,571.41,569.69,570.4,18828.0,564.7746,566.1022,564.3981,565.1015,18828.0
2024-10-04 09:50:00,570.25,570.52,567.98,569.35,20134.0,564.9529,565.2204,562.704,564.0613,20134.0
2024-10-04 10:00:00,569.36,570.12,567.56,568.21,16965.0,564.0712,564.8241,562.2879,562.9319,16965.0
2024-10-04 10:10:00,567.53,570.86,567.53,570.05,20395.0,562.2582,565.5573,562.2582,564.7548,20395.0
2024-10-04 10:20:00,569.9,569.91,566.93,567.23,38577.0,564.6062,564.6161,561.6638,561.961,38577.0
2024-10-04 10:30:00,566.93,568.4,565.25,565.26,79930.0,561.6638,563.1201,559.9994,560.0093,79930.0
2024-10-04 10:40:00,565.46,566.79,565.45,566.79,20224.0,560.2074,561.5251,560.1975,561.5251,20224.0
2024-10-04 10:50:00,566.65,568.14,566.65,568.14,15518.0,561.3864,562.8625,561.3864,562.8625,15518.0
2024-10-04 11:00:00,568.37,568.79,568.11,568.79,15880.0,563.0904,563.5065,562.8328,563.5065,15880.0
2024-10-04 11:10:00,568.46,568.46,567.4,567.65,4014.0,563.1796,563.1796,562.1294,562.3771,4014.0
2024-10-04 11:20:00,567.15,567.15,565.62,566.06,17958.0,561.8817,561.8817,560.3659,560.8018,17958.0
2024-10-04 11:30:00,566.09,566.68,565.64,566.66,5904.0,560.8316,561.4161,560.3858,561.3963,5904.0
2024-10-04 11:40:00,567.11,567.4,566.84,566.86,3612.0,561.8421,562.1294,561.5746,561.5944,3612.0
2024-10-04 11:50:00,567.05,568.02,567.02,568.02,3959.0,561.7827,562.7436,561.7529,562.7436,3959.0
2024-10-04 12:00:00,568.14,568.27,567.47,567.48,7770.0,562.8625,562.9913,562.1988,562.2087,7770.0
2024-10-04 12:10:00,567.56,568.13,567.56,568.13,500.0,562.2879,562.8526,562.2879,562.8526,500.0
2024-10-04 12:20:00,568.22,568.22,567.04,567.4,2704.0,562.9418,562.9418,561.7727,562.1294,2704.0
2024-10-04 12:30:00,567.26,568.77,566.91,568.66,5870.0,561.9907,563.4867,561.644,563.3777,5870.0
2024-10-04 12:40:00,568.53,568.74,568.4,568.65,3999.0,563.2489,563.457,563.1201,563.3678,3999.0
2024-10-04 12:50:00,568.15,568.63,568.15,568.46,647.0,562.8724,563.348,562.8724,563.1796,647.0
2024-10-04 13:00:00,568.36,568.68,568.23,568.36,9492.0,563.0805,563.3975,562.9517,563.0805,9492.0
2024-10-04 13:10:00,568.4,568.78,568.39,568.73,4033.0,563.1201,563.4966,563.1102,563.447,4033.0
2024-10-04 13:20:00,568.59,568.59,568.38,568.4,3013.0,563.3083,563.3083,563.1003,563.1201,3013.0
2024-10-04 13:30:00,568.03,568.03,566.47,567.64,8172.0,562.7536,562.7536,561.208,562.3672,8172.0
2024-10-04 13:40:00,568.11,568.29,568.11,568.19,1035.0,562.8328,563.0111,562.8328,562.9121,1035.0
2024-10-04 13:50:00,567.6,567.61,567.18,567.18,3784.0,562.3275,562.3375,561.9114,561.9114,3784.0
2024-10-04 14:00:00,566.96,567.07,566.64,566.97,11793.0,561.6935,561.8025,561.3765,561.7034,11793.0
2024-10-04 14:10:00,566.93,567.13,566.72,567.0,4208.0,561.6638,561.8619,561.4557,561.7331,4208.0
2024-10-04 14:20:00,567.36,567.53,567.31,567.31,947.0,562.0898,562.2582,562.0402,562.0402,947.0
2024-10-04 14:30:00,567.12,567.53,567.02,567.35,1490.0,561.852,562.2582,561.7529,562.0799,1490.0
2024-10-04 14:40:00,567.63,567.81,567.54,567.78,4130.0,562.3573,562.5356,562.2681,562.5059,4130.0
2024-10-04 14:50:00,567.82,568.22,567.82,568.06,3749.0,562.5455,562.9418,562.5455,562.7833,3749.0
2024-10-04 15:00:00,567.8,568.0,567.59,568.0,2798.0,562.5257,562.7238,562.3176,562.7238,2798.0
2024-10-04 15:10:00,568.0,568.0,567.81,567.99,952.0,562.7238,562.7238,562.5356,562.7139,952.0
2024-10-04 15:20:00,568.03,568.55,568.03,568.51,12526.0,562.7536,563.2687,562.7536,563.2291,12526.0
2024-10-04 15:30:00,568.38,568.83,568.38,568.69,2331.0,563.1003,563.5461,563.1003,563.4074,2331.0
2024-10-04 15:40:00,569.09,569.14,568.44,568.76,23418.0,563.8037,563.8532,563.1597,563.4768,23418.0
2024-10-04 15:50:00,568.7,569.48,568.69,569.34,31200.0,563.4173,564.1901,563.4074,564.0514,31200.0
2024-10-07 09:30:00,567.62,567.7,565.54,566.02,26695.0,562.3474,562.4266,560.2867,560.7622,26695.0
2024-10-07 09:40:00,565.85,566.99,565.67,565.73,9016.0,560.5938,561.7232,560.4155,560.4749,9016.0
2024-10-07 09:50:00,566.03,566.03,564.94,564.94,7335.0,560.7721,560.7721,559.6923,559.6923,7335.0
2024-10-07 10:00:00,564.77,566.1,564.74,565.42,19680.0,559.5238,560.8415,559.4941,560.1678,19680.0
2024-10-07 10:10:00,565.8,566.55,565.66,566.46,5912.0,560.5443,561.2873,560.4056,561.1981,5912.0
2024-10-07 10:20:00,566.09,566.09,564.98,565.11,6698.0,560.8316,560.8316,559.7319,559.8607,6698.0
2024-10-07 10:30:00,564.74,565.35,564.66,564.74,5032.0,559.4941,560.0984,559.4149,559.4941,5032.0
2024-10-07 10:40:00,564.68,564.92,564.57,564.85,7653.0,559.4347,559.6724,559.3257,559.6031,7653.0
2024-10-07 10:50:00,565.16,565.65,564.91,564.91,33472.0,559.9102,560.3957,559.6625,559.6625,33472.0
2024-10-07 11:00:00,564.64,565.32,564.49,565.32,4758.0,559.395,560.0687,559.2464,560.0687,4758.0
2024-10-07 11:10:00,565.24,566.04,565.23,565.96,6092.0,559.9895,560.782,559.9796,560.7028,6092.0
2024-10-07 11:20:00,566.03,566.4,565.82,565.84,7659.0,560.7721,561.1387,560.5641,560.5839,7659.0
2024-10-07 11:30:00,566.05,566.05,565.52,565.52,2887.0,560.7919,560.7919,560.2669,560.2669,2887.0
2024-10-07 11:40:00,565.69,565.76,565.28,565.35,2757.0,560.4353,560.5046,560.0291,560.0984,2757.0
2024-10-07 11:50:00,565.31,565.47,564.82,565.07,3146.0,560.0588,560.2173,559.5734,559.821,3146.0
2024-10-07 12:00:00,565.03,565.23,564.83,564.83,4569.0,559.7814,559.9796,559.5833,559.5833,4569.0
2024-10-07 12:10:00,564.65,565.44,564.4,565.44,6791.0,559.4049,560.1876,559.1573,560.1876,6791.0
2024-10-07 12:20:00,565.34,565.86,565.34,565.71,4176.0,560.0885,560.6037,560.0885,560.4551,4176.0
2024-10-07 12:30:00,565.74,565.76,565.39,565.57,2784.0,560.4848,560.5046,560.1381,560.3164,2784.0
2024-10-07 12:40:00,565.51,565.55,565.21,565.51,2749.0,560.257,560.2966,559.9597,560.257,2749.0
2024-10-07 12:50:00,565.52,566.05,565.52,566.04,3139.0,560.2669,560.7919,560.2669,560.782,3139.0
2024-10-07 13:00:00,565.96,566.0,565.34,565.34,3555.0,560.7028,560.7424,560.0885,560.0885,3555.0
2024-10-07 13:10:00,565.62,565.91,565.62,565.77,2702.0,560.3659,560.6532,560.3659,560.5145,2702.0
2024-10-07 13:20:00,565.73,565.77,565.35,565.51,1406.0,560.4749,560.5145,560.0984,560.257,1406.0
2024-10-07 13:30:00,565.31,565.37,565.16,565.16,3936.0,560.0588,560.1183,559.9102,559.9102,3936.0
2024-10-07 13:40:00,565.04,565.1,564.86,564.9,3649.0,559.7913,559.8508,559.613,559.6526,3649.0
2024-10-07 13:50:00,564.69,564.87,564.44,564.78,4452.0,559.4446,559.6229,559.1969,559.5337,4452.0
2024-10-07 14:00:00,564.79,564.83,563.95,564.27,11881.0,559.5436,559.5833,558.7114,559.0285,11881.0
2024-10-07 14:10:00,564.47,564.8,564.27,564.27,5850.0,559.2266,559.5536,559.0285,559.0285,5850.0
2024-10-07 14:20:00,564.24,564.46,564.2,564.2,5581.0,558.9988,559.2167,558.9591,558.9591,5581.0
2024-10-07 14:30:00,564.07,564.12,562.38,563.54,41456.0,558.8303,558.8799,557.156,558.3053,41456.0
2024-10-07 14:40:00,563.85,564.13,561.98,562.38,21736.0,558.6124,558.8898,556.7597,557.156,21736.0
2024-10-07 14:50:00,562.25,562.89,562.13,562.42,9314.0,557.0272,557.6613,556.9084,557.1957,9314.0
2024-10-07 15:00:00,562.48,563.96,562.47,563.88,5787.0,557.2551,558.7214,557.2452,558.6421,5787.0
2024-10-07 15:10:00,563.71,564.11,563.56,563.95,14735.0,558.4737,558.87,558.3251,558.7114,14735.0
2024-10-07 15:20:00,563.92,564.39,563.83,564.19,13622.0,558.6817,559.1474,558.5926,558.9492,13622.0
2024-10-07 15:30:00,564.37,564.37,563.59,564.26,7875.0,559.1275,559.1275,558.3548,559.0186,7875.0
2024-10-07 15:40:00,564.37,565.1,564.21,565.1,17210.0,559.1275,559.8508,558.969,559.8508,17210.0
2024-10-07 15:50:00,565.16,566.04,565.06,565.38,73613.0,559.9102,560.782,559.8111,560.1282,73613.0
2024-10-08 09:30:00,565.72,566.11,563.62,563.98,20765.0,560.465,560.8514,558.3845,558.7412,20765.0
2024-10-08 09:40:00,563.93,564.54,563.19,563.83,7811.0,558.6916,559.296,557.9585,558.5926,7811.0
2024-10-08 09:50:00,563.7,564.62,563.11,564.41,13261.0,558.4638,559.3752,557.8793,559.1672,13261.0
2024-10-08 10:00:00,564.69,565.58,564.68,565.09,10039.0,559.4446,560.3263,559.4347,559.8409,10039.0
2024-10-08 10:10:00,564.81,564.81,563.46,563.74,6270.0,559.5635,559.5635,558.226,558.5034,6270.0
2024-10-08 10:20:00,564.02,564.12,563.62,563.82,12700.0,558.7808,558.8799,558.3845,558.5827,12700.0
2024-10-08 10:30:00,563.79,564.04,563.65,563.65,4760.0,558.5529,558.8006,558.4142,558.4142,4760.0
2024-10-08 10:40:00,564.38,566.24,563.57,565.33,59899.0,559.1375,560.9802,558.335,560.0786,59899.0
2024-10-08 10:50:00,565.34,565.64,564.94,565.28,16145.0,560.0885,560.3858,559.6923,560.0291,16145.0
2024-10-08 11:00:00,565.43,565.8,565.4,565.8,6712.0,560.1777,560.5443,560.148,560.5443,6712.0
2024-10-08 11:10:00,565.73,565.73,565.32,565.54,2509.0,560.4749,560.4749,560.0687,560.2867,2509.0
2024-10-08 11:20:00,565.5,565.9,565.34,565.9,6483.0,560.2471,560.6433,560.0885,560.6433,6483.0
2024-10-08 11:30:00,565.79,565.86,565.35,565.79,3497.0,560.5344,560.6037,560.0984,560.5344,3497.0
2024-10-08 11:40:00,565.85,566.06,565.66,565.66,2136.0,560.5938,560.8018,560.4056,560.4056,2136.0
2024-10-08 11:50:00,566.0,566.58,566.0,566.58,2659.0,560.7424,561.317,560.7424,561.317,2659.0
2024-10-08 12:00:00,566.56,566.96,566.25,566.81,12046.0,561.2972,561.6935,560.9901,561.5449,12046.0
2024-10-08 12:10:00,567.25,567.25,566.75,566.75,841.0,561.9808,561.9808,561.4854,561.4854,841.0
2024-10-08 12:20:00,566.83,567.22,566.83,567.22,709.0,561.5647,561.9511,561.5647,561.9511,709.0
2024-10-08 12:30:00,567.26,567.26,567.16,567.16,674.0,561.9907,561.9907,561.8916,561.8916,674.0
2024-10-08 12:40:00,567.32,567.47,566.95,567.0,8538.0,562.0501,562.1988,561.6836,561.7331,8538.0
2024-10-08 12:50:00,566.99,566.99,566.7,566.7,1768.0,561.7232,561.7232,561.4359,561.4359,1768.0
2024-10-08 13:00:00,566.7,566.7,565.35,565.64,23170.0,561.4359,561.4359,560.0984,560.3858,23170.0
2024-10-08 13:10:00,565.49,565.56,565.14,565.15,9135.0,560.2371,560.3065,559.8904,559.9003,9135.0
2024-10-08 13:20:00,565.46,565.86,565.46,565.53,1701.0,560.2074,560.6037,560.2074,560.2768,1701.0
2024-10-08 13:30:00,565.39,565.57,565.31,565.32,1497.0,560.1381,560.3164,560.0588,560.0687,1497.0
2024-10-08 13:40:00,565.29,565.29,565.28,565.29,125.0,560.039,560.039,560.0291,560.039,125.0
2024-10-08 13:50:00,565.27,565.58,565.21,565.57,862.0,560.0192,560.3263,559.9597,560.3164,862.0
2024-10-08 14:00:00,565.73,566.06,565.69,566.06,3559.0,560.4749,560.8018,560.4353,560.8018,3559.0
2024-10-08 14:10:00,565.96,566.12,565.84,565.84,2305.0,560.7028,560.8613,560.5839,560.5839,2305.0
2024-10-08 14:20:00,566.07,566.07,565.49,565.72,2786.0,560.8118,560.8118,560.2371,560.465,2786.0
2024-10-08 14:30:00,565.87,566.51,565.79,566.21,4350.0,560.6136,561.2477,560.5344,560.9505,4350.0
2024-10-08 14:40:00,566.33,566.33,566.14,566.14,600.0,561.0693,561.0693,560.8811,560.8811,600.0
2024-10-08 14:50:00,566.21,566.44,566.2,566.35,2070.0,560.9505,561.1783,560.9405,561.0892,2070.0
2024-10-08 15:00:00,566.26,566.26,565.73,565.94,9235.0,561.0,561.0,560.4749,560.683,9235.0
2024-10-08 15:10:00,565.91,566.29,565.89,566.21,5084.0,560.6532,561.0297,560.6334,560.9505,5084.0
2024-10-08 15:20:00,566.2,566.2,565.81,566.1,6410.0,560.9405,560.9405,560.5542,560.8415,6410.0
2024-10-08 15:30:00,565.98,566.39,565.84,566.35,5177.0,560.7226,561.1288,560.5839,561.0892,5177.0
2024-10-08 15:40:00,566.13,566.39,565.78,566.0,20694.0,560.8712,561.1288,560.5245,560.7424,20694.0
2024-10-08 15:50:00,565.88,566.19,565.45,565.57,42852.0,560.6235,560.9306,560.1975,560.3164,42852.0
2024-10-09 09:30:00,565.24,566.24,564.58,566.17,25560.0,559.9895,560.9802,559.3356,560.9108,25560.0
2024-10-09 09:40:00,565.96,567.15,565.96,566.85,17107.0,560.7028,561.8817,560.7028,561.5845,17107.0
2024-10-09 09:50:00,566.83,568.14,566.55,567.89,5454.0,561.5647,562.8625,561.2873,562.6149,5454.0
2024-10-09 10:00:00,568.15,568.32,567.61,567.91,9742.0,562.8724,563.0409,562.3375,562.6347,9742.0
2024-10-09 10:10:00,568.28,568.47,566.73,566.73,7706.0,563.0012,563.1895,561.4656,561.4656,7706.0
2024-10-09 10:20:00,566.57,566.8,566.15,566.5,10115.0,561.3071,561.535,560.891,561.2378,10115.0
2024-10-09 10:30:00,566.36,566.63,565.86,566.42,6671.0,561.0991,561.3666,560.6037,561.1585,6671.0
2024-10-09 10:40:00,566.32,567.37,566.32,567.36,1866.0,561.0594,562.0997,561.0594,562.0898,1866.0
2024-10-09 10:50:00,567.42,567.91,567.42,567.85,7470.0,562.1492,562.6347,562.1492,562.5752,7470.0
2024-10-09 11:00:00,567.94,568.6,567.77,568.6,10345.0,562.6644,563.3183,562.496,563.3183,10345.0
2024-10-09 11:10:00,568.71,569.07,568.55,569.07,16506.0,563.4272,563.7839,563.2687,563.7839,16506.0
2024-10-09 11:20:00,569.47,569.95,569.46,569.81,5643.0,564.1802,564.6557,564.1703,564.517,5643.0
2024-10-09 11:30:00,569.79,570.15,569.79,570.01,10892.0,564.4972,564.8539,564.4972,564.7152,10892.0
2024-10-09 11:40:00,570.09,570.99,570.09,570.93,10266.0,564.7944,565.6861,564.7944,565.6266,10266.0
2024-10-09 11:50:00,570.95,571.12,570.71,570.71,6344.0,565.6464,565.8148,565.4087,565.4087,6344.0
2024-10-09 12:00:00,570.49,570.49,570.27,570.39,800.0,565.1907,565.1907,564.9727,565.0916,800.0
2024-10-09 12:10:00,570.77,570.77,570.33,570.33,2785.0,565.4681,565.4681,565.0322,565.0322,2785.0
2024-10-09 12:20:00,570.09,570.4,570.08,570.1,1105.0,564.7944,565.1015,564.7845,564.8043,1105.0
2024-10-09 12:30:00,569.74,569.93,569.67,569.91,2685.0,564.4477,564.6359,564.3783,564.6161,2685.0
2024-10-09 12:40:00,569.77,569.93,569.65,569.71,1400.0,564.4774,564.6359,564.3585,564.4179,1400.0
2024-10-09 12:50:00,569.62,569.63,568.84,569.24,7761.0,564.3288,564.3387,563.556,563.9523,7761.0
2024-10-09 13:00:00,569.19,569.2,568.7,569.12,8689.0,563.9028,563.9127,563.4173,563.8334,8689.0
2024-10-09 13:10:00,569.14,569.7,569.14,569.67,10711.0,563.8532,564.408,563.8532,564.3783,10711.0
2024-10-09 13:20:00,569.67,569.76,569.13,569.13,3438.0,564.3783,564.4675,563.8433,563.8433,3438.0
2024-10-09 13:30:00,569.21,569.44,569.05,569.14,5591.0,563.9226,564.1505,563.7641,563.8532,5591.0
2024-10-09 13:40:00,569.21,569.41,569.16,569.16,1503.0,563.9226,564.1207,563.8731,563.8731,1503.0
2024-10-09 13:50:00,569.23,569.23,568.08,568.87,15200.0,563.9424,563.9424,562.8031,563.5857,15200.0
2024-10-09 14:00:00,568.79,569.31,568.54,569.16,2769.0,563.5065,564.0217,563.2588,563.8731,2769.0
2024-10-09 14:10:00,569.08,569.16,568.23,568.29,6882.0,563.7938,563.8731,562.9517,563.0111,6882.0
2024-10-09 14:20:00,568.28,568.4,567.89,568.4,3184.0,563.0012,563.1201,562.6149,563.1201,3184.0
2024-10-09 14:30:00,568.12,568.2,567.93,568.18,4062.0,562.8427,562.922,562.6545,562.9022,4062.0
2024-10-09 14:40:00,568.14,568.36,568.04,568.26,2476.0,562.8625,563.0805,562.7635,562.9814,2476.0
2024-10-09 14:50:00,568.26,568.37,567.85,567.92,9214.0,562.9814,563.0904,562.5752,562.6446,9214.0
2024-10-09 15:00:00,567.78,567.98,567.68,567.8,6462.0,562.5059,562.704,562.4068,562.5257,6462.0
2024-10-09 15:10:00,567.76,567.89,567.73,567.89,1000.0,562.4861,562.6149,562.4563,562.6149,1000.0
2024-10-09 15:20:00,568.15,568.37,568.09,568.33,2349.0,562.8724,563.0904,562.813,563.0508,2349.0
2024-10-09 15:30:00,568.46,568.46,568.05,568.23,3916.0,563.1796,563.1796,562.7734,562.9517,3916.0
2024-10-09 15:40:00,568.34,568.42,568.21,568.42,4360.0,563.0607,563.1399,562.9319,563.1399,4360.0
2024-10-09 15:50:00,568.54,569.47,568.43,569.45,48479.0,563.2588,564.1802,563.1498,564.1604,48479.0
2024-10-10 09:30:00,565.82,566.31,564.16,564.7,39268.0,560.5641,561.0495,558.9195,559.4545,39268.0
2024-10-10 09:40:00,564.58,565.48,563.35,563.44,35067.0,559.3356,560.2272,558.117,558.2062,35067.0
2024-10-10 09:50:00,563.86,565.97,563.67,565.69,15514.0,558.6223,560.7127,558.4341,560.4353,15514.0
2024-10-10 10:00:00,565.42,566.59,565.42,566.47,8959.0,560.1678,561.3269,560.1678,561.208,8959.0
2024-10-10 10:10:00,566.9,567.28,566.67,566.67,9215.0,561.634,562.0105,561.4062,561.4062,9215.0
2024-10-10 10:20:00,567.16,567.22,566.65,566.65,1176.0,561.8916,561.9511,561.3864,561.3864,1176.0
2024-10-10 10:30:00,566.89,567.05,566.57,566.76,2329.0,561.6241,561.7827,561.3071,561.4953,2329.0
2024-10-10 10:40:00,566.39,566.86,565.74,565.98,1950.0,561.1288,561.5944,560.4848,560.7226,1950.0
2024-10-10 10:50:00,566.0,566.01,565.14,565.42,9302.0,560.7424,560.7523,559.8904,560.1678,9302.0
2024-10-10 11:00:00,565.55,566.66,565.25,566.66,4996.0,560.2966,561.3963,559.9994,561.3963,4996.0
2024-10-10 11:10:00,566.66,567.07,566.58,566.62,2200.0,561.3963,561.8025,561.317,561.3566,2200.0
2024-10-10 11:20:00,566.58,566.7,566.56,566.61,1051.0,561.317,561.4359,561.2972,561.3467,1051.0
2024-10-10 11:30:00,566.51,566.63,566.44,566.63,2441.0,561.2477,561.3666,561.1783,561.3666,2441.0
2024-10-10 11:40:00,566.6,566.93,566.6,566.93,400.0,561.3368,561.6638,561.3368,561.6638,400.0
2024-10-10 11:50:00,566.73,566.83,566.51,566.65,2417.0,561.4656,561.5647,561.2477,561.3864,2417.0
2024-10-10 12:00:00,566.59,566.9,566.53,566.83,5928.0,561.3269,561.634,561.2675,561.5647,5928.0
2024-10-10 12:10:00,566.84,567.22,566.84,567.22,10309.0,561.5746,561.9511,561.5746,561.9511,10309.0
2024-10-10 12:20:00,567.29,567.3,566.94,567.15,22398.0,562.0204,562.0303,561.6737,561.8817,22398.0
2024-10-10 12:30:00,567.06,567.36,567.01,567.24,1400.0,561.7926,562.0898,561.743,561.9709,1400.0
2024-10-10 12:40:00,567.21,567.21,566.09,566.22,16672.0,561.9412,561.9412,560.8316,560.9604,16672.0
2024-10-10 12:50:00,566.32,566.71,566.32,566.48,4088.0,561.0594,561.4458,561.0594,561.2179,4088.0
2024-10-10 13:00:00,566.26,566.35,565.4,565.47,10614.0,561.0,561.0892,560.148,560.2173,10614.0
2024-10-10 13:10:00,565.43,566.27,565.4,566.26,10796.0,560.1777,561.0099,560.148,561.0,10796.0
2024-10-10 13:20:00,566.57,566.76,566.39,566.39,9316.0,561.3071,561.4953,561.1288,561.1288,9316.0
2024-10-10 13:30:00,566.5,566.75,566.39,566.39,7608.0,561.2378,561.4854,561.1288,561.1288,7608.0
2024-10-10 13:40:00,566.36,566.46,565.9,565.99,4841.0,561.0991,561.1981,560.6433,560.7325,4841.0
2024-10-10 13:50:00,565.8,566.14,565.08,566.12,8888.0,560.5443,560.8811,559.831,560.8613,8888.0
2024-10-10 14:00:00,565.65,565.65,565.45,565.56,2816.0,560.3957,560.3957,560.1975,560.3065,2816.0
2024-10-10 14:10:00,565.49,565.52,564.96,564.97,2900.0,560.2371,560.2669,559.7121,559.722,2900.0
2024-10-10 14:20:00,565.01,565.42,565.01,565.4,4789.0,559.7616,560.1678,559.7616,560.148,4789.0
2024-10-10 14:30:00,565.28,565.28,565.11,565.26,1569.0,560.0291,560.0291,559.8607,560.0093,1569.0
2024-10-10 14:40:00,565.29,565.34,564.51,565.33,9220.0,560.039,560.0885,559.2662,560.0786,9220.0
2024-10-10 14:50:00,565.0,565.39,565.0,565.34,2144.0,559.7517,560.1381,559.7517,560.0885,2144.0
2024-10-10 15:00:00,565.39,565.42,565.05,565.05,6735.0,560.1381,560.1678,559.8012,559.8012,6735.0
2024-10-10 15:10:00,565.17,565.34,565.1,565.18,4125.0,559.9201,560.0885,559.8508,559.93,4125.0
2024-10-10 15:20:00,565.25,565.35,565.16,565.16,10422.0,559.9994,560.0984,559.9102,559.9102,10422.0
2024-10-10 15:30:00,565.2,565.59,565.01,565.59,13422.0,559.9498,560.3362,559.7616,560.3362,13422.0
2024-10-10 15:40:00,565.61,566.09,565.46,566.09,14552.0,560.356,560.8316,560.2074,560.8316,14552.0
2024-10-10 15:50:00,566.13,566.99,566.07,566.48,88119.0,560.8712,561.7232,560.8118,561.2179,88119.0
2024-10-11 09:30:00,567.84,571.69,567.84,570.98,43312.0,562.5653,566.3796,562.5653,565.6761,43312.0
2024-10-11 09:40:00,571.11,571.73,570.48,570.55,13085.0,565.8049,566.4192,565.1808,565.2501,13085.0
2024-10-11 09:50:00,570.63,571.94,570.63,571.44,20076.0,565.3294,566.6272,565.3294,566.1319,20076.0
2024-10-11 10:00:00,571.65,573.16,570.92,573.16,23406.0,566.3399,567.8359,565.6167,567.8359,23406.0
2024-10-11 10:10:00,573.22,574.61,573.22,574.26,37541.0,567.8953,569.2724,567.8953,568.9257,37541.0
2024-10-11 10:20:00,574.1,574.64,573.72,574.32,42888.0,568.7672,569.3021,568.3907,568.9851,42888.0
2024-10-11 10:30:00,574.12,574.16,573.58,574.03,17245.0,568.787,568.8266,568.252,568.6978,17245.0
2024-10-11 10:40:00,574.05,574.54,574.05,574.44,4236.0,568.7176,569.2031,568.7176,569.104,4236.0
2024-10-11 10:50:00,574.55,575.17,574.55,574.81,7387.0,569.213,569.8272,569.213,569.4706,7387.0
2024-10-11 11:00:00,574.75,575.51,574.7,575.4,8715.0,569.4111,570.1641,569.3616,570.0551,8715.0
2024-10-11 11:10:00,575.37,575.81,575.35,575.49,6689.0,570.0254,570.4613,570.0056,570.1443,6689.0
2024-10-11 11:20:00,575.52,575.64,575.25,575.34,4797.0,570.174,570.2929,569.9065,569.9956,4797.0
2024-10-11 11:30:00,575.5,576.28,575.5,576.25,4981.0,570.1542,570.9269,570.1542,570.8972,4981.0
2024-10-11 11:40:00,576.19,576.19,575.6,575.77,3963.0,570.8378,570.8378,570.2532,570.4217,3963.0
2024-10-11 11:50:00,575.92,576.03,575.72,575.86,2900.0,570.5703,570.6792,570.3721,570.5108,2900.0
2024-10-11 12:00:00,575.67,575.88,575.1,575.1,2434.0,570.3226,570.5306,569.7579,569.7579,2434.0
2024-10-11 12:10:00,575.16,575.29,574.98,575.29,1800.0,569.8173,569.9461,569.639,569.9461,1800.0
2024-10-11 12:20:00,574.81,574.91,574.48,574.68,3120.0,569.4706,569.5696,569.1436,569.3418,3120.0
2024-10-11 12:30:00,574.56,574.76,574.41,574.49,1300.0,569.2229,569.421,569.0743,569.1535,1300.0
2024-10-11 12:40:00,574.42,574.59,574.28,574.35,1884.0,569.0842,569.2526,568.9455,569.0148,1884.0
2024-10-11 12:50:00,574.45,574.54,574.25,574.44,5381.0,569.1139,569.2031,568.9158,569.104,5381.0
2024-10-11 13:00:00,574.75,574.75,574.22,574.29,3073.0,569.4111,569.4111,568.8861,568.9554,3073.0
2024-10-11 13:10:00,574.24,574.36,574.03,574.19,3605.0,568.9059,569.0248,568.6978,568.8563,3605.0
2024-10-11 13:20:00,574.34,574.76,574.34,574.76,2344.0,569.0049,569.421,569.0049,569.421,2344.0
2024-10-11 13:30:00,574.71,574.81,574.48,574.81,2758.0,569.3715,569.4706,569.1436,569.4706,2758.0
2024-10-11 13:40:00,574.75,575.13,574.74,575.04,3769.0,569.4111,569.7876,569.4012,569.6984,3769.0
2024-10-11 13:50:00,575.01,575.31,575.01,575.3,5916.0,569.6687,569.9659,569.6687,569.956,5916.0
2024-10-11 14:00:00,575.22,575.44,575.07,575.07,3903.0,569.8768,570.0947,569.7282,569.7282,3903.0
2024-10-11 14:10:00,575.0,575.14,574.96,575.12,27116.0,569.6588,569.7975,569.6192,569.7777,27116.0
2024-10-11 14:20:00,575.08,575.16,574.95,575.12,12345.0,569.7381,569.8173,569.6093,569.7777,12345.0
2024-10-11 14:30:00,575.12,575.22,574.48,574.57,9751.0,569.7777,569.8768,569.1436,569.2328,9751.0
2024-10-11 14:40:00,574.8,575.22,574.57,575.13,9929.0,569.4607,569.8768,569.2328,569.7876,9929.0
2024-10-11 14:50:00,575.22,575.22,575.0,575.11,3934.0,569.8768,569.8768,569.6588,569.7678,3934.0
2024-10-11 15:00:00,575.05,575.44,574.97,575.28,4588.0,569.7083,570.0947,569.6291,569.9362,4588.0
2024-10-11 15:10:00,575.44,575.79,575.37,575.64,5101.0,570.0947,570.4415,570.0254,570.2929,5101.0
2024-10-11 15:20:00,575.65,575.67,575.25,575.25,4450.0,570.3028,570.3226,569.9065,569.9065,4450.0
2024-10-11 15:30:00,575.13,575.62,575.11,575.62,4272.0,569.7876,570.273,569.7678,570.273,4272.0
2024-10-11 15:40:00,575.49,575.51,575.27,575.51,7968.0,570.1443,570.1641,569.9263,570.1641,7968.0
2024-10-11 15:50:00,575.68,576.25,575.48,575.98,68847.0,570.3325,570.8972,570.1343,570.6297,68847.0
2024-10-14 09:30:00,576.4,576.4,574.09,574.29,20478.0,571.0458,571.0458,568.7573,568.9554,20478.0
2024-10-14 09:40:00,574.11,576.72,573.88,576.72,12257.0,568.7771,571.3628,568.5492,571.3628,12257.0
2024-10-14 09:50:00,576.76,576.99,575.12,575.33,10613.0,571.4025,571.6303,569.7777,569.9857,10613.0
2024-10-14 10:00:00,575.53,576.49,575.13,576.32,5133.0,570.1839,571.135,569.7876,570.9665,5133.0
2024-10-14 10:10:00,576.17,576.68,575.23,575.29,6007.0,570.8179,571.3232,569.8867,569.9461,6007.0
2024-10-14 10:20:00,575.3,576.3,575.3,575.66,2493.0,569.956,570.9467,569.956,570.3127,2493.0
2024-10-14 10:30:00,576.04,576.76,575.89,576.55,7267.0,570.6891,571.4025,570.5405,571.1944,7267.0
2024-10-14 10:40:00,576.53,576.53,576.22,576.31,3073.0,571.1746,571.1746,570.8675,570.9566,3073.0
2024-10-14 10:50:00,576.33,576.89,576.33,576.63,3864.0,570.9765,571.5312,570.9765,571.2737,3864.0
2024-10-14 11:00:00,576.59,577.52,576.26,577.52,3842.0,571.234,572.1554,570.9071,572.1554,3842.0
2024-10-14 11:10:00,577.67,578.31,577.67,578.04,6356.0,572.304,572.9381,572.304,572.6706,6356.0
2024-10-14 11:20:00,578.21,578.22,577.15,577.21,5974.0,572.839,572.8489,571.7888,571.8483,5974.0
2024-10-14 11:30:00,577.18,577.61,577.18,577.61,1925.0,571.8186,572.2446,571.8186,572.2446,1925.0
2024-10-14 11:40:00,577.61,578.15,577.61,577.96,7582.0,572.2446,572.7795,572.2446,572.5913,7582.0
2024-10-14 11:50:00,577.97,578.34,577.97,578.29,7891.0,572.6012,572.9678,572.6012,572.9182,7891.0
2024-10-14 12:00:00,578.45,578.49,578.28,578.28,7132.0,573.0768,573.1164,572.9083,572.9083,7132.0
2024-10-14 12:10:00,578.46,578.55,578.36,578.36,1798.0,573.0867,573.1758,572.9876,572.9876,1798.0
2024-10-14 12:20:00,578.43,578.62,578.38,578.62,3118.0,573.0569,573.2452,573.0074,573.2452,3118.0
2024-10-14 12:30:00,578.48,578.53,578.35,578.49,1645.0,573.1065,573.156,572.9777,573.1164,1645.0
2024-10-14 12:40:00,578.5,578.61,578.28,578.54,2155.0,573.1263,573.2353,572.9083,573.1659,2155.0
2024-10-14 12:50:00,578.61,578.85,578.61,578.85,2096.0,573.2353,573.473,573.2353,573.473,2096.0
2024-10-14 13:00:00,578.64,578.95,578.64,578.92,1665.0,573.265,573.5721,573.265,573.5424,1665.0
2024-10-14 13:10:00,578.65,578.81,578.65,578.76,2598.0,573.2749,573.4334,573.2749,573.3839,2598.0
2024-10-14 13:20:00,578.66,578.66,578.38,578.38,572.0,573.2848,573.2848,573.0074,573.0074,572.0
2024-10-14 13:30:00,578.2,578.43,578.11,578.43,669.0,572.8291,573.0569,572.7399,573.0569,669.0
2024-10-14 13:40:00,578.42,578.52,578.38,578.38,603.0,573.047,573.1461,573.0074,573.0074,603.0
2024-10-14 13:50:00,578.5,578.74,578.5,578.63,900.0,573.1263,573.3641,573.1263,573.2551,900.0
2024-10-14 14:00:00,578.56,578.88,578.3,578.88,13764.0,573.1857,573.5028,572.9282,573.5028,13764.0
2024-10-14 14:10:00,578.84,579.03,578.7,578.7,2685.0,573.4631,573.6514,573.3244,573.3244,2685.0
2024-10-14 14:20:00,578.76,578.97,578.71,578.88,3490.0,573.3839,573.5919,573.3343,573.5028,3490.0
2024-10-14 14:30:00,578.91,579.14,578.88,579.0,4204.0,573.5325,573.7603,573.5028,573.6216,4204.0
2024-10-14 14:40:00,579.05,579.2,578.97,578.97,5688.0,573.6712,573.8198,573.5919,573.5919,5688.0
2024-10-14 14:50:00,578.82,578.86,578.36,578.36,1500.0,573.4433,573.4829,572.9876,572.9876,1500.0
2024-10-14 15:00:00,578.33,578.73,578.16,578.73,3799.0,572.9579,573.3542,572.7895,573.3542,3799.0
2024-10-14 15:10:00,578.78,579.01,578.78,578.97,7999.0,573.4037,573.6316,573.4037,573.5919,7999.0
2024-10-14 15:20:00,578.83,579.23,578.83,579.14,1100.0,573.4532,573.8495,573.4532,573.7603,1100.0
2024-10-14 15:30:00,579.1,579.38,578.97,579.08,9995.0,573.7207,573.9981,573.5919,573.7009,9995.0
2024-10-14 15:40:00,579.14,579.44,578.99,579.38,3062.0,573.7603,574.0576,573.6117,573.9981,3062.0
2024-10-14 15:50:00,579.3,579.88,579.13,579.49,72163.0,573.9189,574.4935,573.7504,574.1071,72163.0
2024-10-15 09:30:00,578.69,579.7,578.46,578.75,17839.0,573.3145,574.3151,573.0867,573.374,17839.0
2024-10-15 09:40:00,578.91,580.81,578.89,580.81,4852.0,573.5325,575.4148,573.5127,575.4148,4852.0
2024-10-15 09:50:00,580.44,580.63,579.65,579.68,8570.0,575.0483,575.2365,574.2656,574.2953,8570.0
2024-10-15 10:00:00,579.79,581.84,579.79,581.83,11562.0,574.4043,576.4353,574.4043,576.4254,11562.0
2024-10-15 10:10:00,581.53,583.1,581.53,583.1,6625.0,576.1281,577.6836,576.1281,577.6836,6625.0
2024-10-15 10:20:00,583.13,583.29,582.08,582.19,12222.0,577.7133,577.8718,576.673,576.782,12222.0
2024-10-15 10:30:00,581.95,582.14,579.98,580.11,18585.0,576.5442,576.7325,574.5925,574.7213,18585.0
2024-10-15 10:40:00,580.02,581.21,579.83,581.21,12721.0,574.6322,575.8111,574.4439,575.8111,12721.0
2024-10-15 10:50:00,581.5,582.45,581.26,581.84,15540.0,576.0984,577.0396,575.8607,576.4353,15540.0
2024-10-15 11:00:00,581.76,582.67,581.76,582.14,11404.0,576.356,577.2576,576.356,576.7325,11404.0
2024-10-15 11:10:00,582.17,582.32,581.6,582.1,4238.0,576.7622,576.9108,576.1975,576.6929,4238.0
2024-10-15 11:20:00,582.41,582.94,582.32,582.86,4650.0,577.0,577.5251,576.9108,577.4458,4650.0
2024-10-15 11:30:00,582.81,583.15,582.78,582.78,4401.0,577.3963,577.7331,577.3665,577.3665,4401.0
2024-10-15 11:40:00,582.73,583.47,582.67,582.67,12995.0,577.317,578.0501,577.2576,577.2576,12995.0
2024-10-15 11:50:00,582.73,582.76,582.23,582.25,3445.0,577.317,577.3467,576.8216,576.8415,3445.0
2024-10-15 12:00:00,582.06,582.77,582.06,582.77,1958.0,576.6532,577.3566,576.6532,577.3566,1958.0
2024-10-15 12:10:00,582.87,583.4,582.79,583.38,3656.0,577.4557,577.9808,577.3764,577.961,3656.0
2024-10-15 12:20:00,583.39,584.14,583.39,584.14,9823.0,577.9709,578.7139,577.9709,578.7139,9823.0
2024-10-15 12:30:00,584.11,584.7,583.83,584.5,8414.0,578.6842,579.2687,578.4068,579.0706,8414.0
2024-10-15 12:40:00,584.52,584.53,583.84,584.01,2960.0,579.0904,579.1003,578.4167,578.5851,2960.0
2024-10-15 12:50:00,583.8,583.82,583.58,583.58,3277.0,578.3771,578.3969,578.1591,578.1591,3277.0
2024-10-15 13:00:00,583.78,583.95,582.76,582.76,1900.0,578.3572,578.5257,577.3467,577.3467,1900.0
2024-10-15 13:10:00,582.7,583.01,582.31,582.9,5224.0,577.2873,577.5944,576.9009,577.4854,5224.0
2024-10-15 13:20:00,582.81,582.95,582.46,582.54,3704.0,577.3963,577.535,577.0495,577.1288,3704.0
2024-10-15 13:30:00,582.71,582.94,582.38,582.63,6752.0,577.2972,577.5251,576.9703,577.2179,6752.0
2024-10-15 13:40:00,582.79,582.91,582.45,582.62,1184.0,577.3764,577.4953,577.0396,577.208,1184.0
2024-10-15 13:50:00,582.54,582.54,581.73,581.73,4209.0,577.1288,577.1288,576.3263,576.3263,4209.0
2024-10-15 14:00:00,581.65,582.02,581.42,581.44,4957.0,576.247,576.6136,576.0192,576.039,4957.0
2024-10-15 14:10:00,581.59,581.85,580.77,581.02,6418.0,576.1876,576.4452,575.3752,575.6229,6418.0
2024-10-15 14:20:00,580.93,581.31,580.74,580.82,6622.0,575.5337,575.9102,575.3455,575.4247,6622.0
2024-10-15 14:30:00,580.93,581.18,580.82,581.01,2796.0,575.5337,575.7814,575.4247,575.613,2796.0
2024-10-15 14:40:00,581.03,581.18,580.65,580.68,11259.0,575.6328,575.7814,575.2563,575.286,11259.0
2024-10-15 14:50:00,580.67,581.21,580.61,580.66,4225.0,575.2761,575.8111,575.2167,575.2662,4225.0
2024-10-15 15:00:00,580.76,580.76,579.53,579.53,27525.0,575.3653,575.3653,574.1467,574.1467,27525.0
2024-10-15 15:10:00,579.71,580.17,579.65,580.01,7396.0,574.3251,574.7808,574.2656,574.6223,7396.0
2024-10-15 15:20:00,580.21,580.44,579.38,579.38,2945.0,574.8204,575.0483,573.9981,573.9981,2945.0
2024-10-15 15:30:00,579.3,579.3,578.28,578.68,12296.0,573.9189,573.9189,572.9083,573.3046,12296.0
2024-10-15 15:40:00,578.64,579.01,578.21,578.7,22637.0,573.265,573.6316,572.839,573.3244,22637.0
2024-10-15 15:50:00,578.76,579.1,577.74,577.89,267336.0,573.3839,573.7207,572.3734,572.522,267336.0
2024-10-16 09:30:00,580.87,581.88,580.42,580.93,27448.0,575.4743,576.4749,575.0285,575.5337,27448.0
2024-10-16 09:40:00,580.99,582.57,580.54,582.05,21393.0,575.5932,577.1585,575.1473,576.6433,21393.0
2024-10-16 09:50:00,581.9,582.77,581.39,582.73,7756.0,576.4947,577.3566,575.9894,577.317,7756.0
2024-10-16 10:00:00,582.92,584.38,582.89,584.38,16494.0,577.5052,578.9517,577.4755,578.9517,16494.0
2024-10-16 10:10:00,584.16,584.92,583.82,584.36,4945.0,578.7337,579.4867,578.3969,578.9319,4945.0
2024-10-16 10:20:00,584.19,584.29,583.79,583.79,3357.0,578.7634,578.8625,578.3672,578.3672,3357.0
2024-10-16 10:30:00,583.68,584.78,583.63,583.95,12476.0,578.2582,579.348,578.2086,578.5257,12476.0
2024-10-16 10:40:00,583.81,583.81,583.12,583.74,5509.0,578.387,578.387,577.7034,578.3176,5509.0
2024-10-16 10:50:00,584.39,584.42,583.81,584.17,3368.0,578.9616,578.9913,578.387,578.7436,3368.0
2024-10-16 11:00:00,583.93,584.13,583.3,583.73,2526.0,578.5059,578.704,577.8817,578.3077,2526.0
2024-10-16 11:10:00,583.84,583.97,583.77,583.78,2034.0,578.4167,578.5455,578.3473,578.3572,2034.0
2024-10-16 11:20:00,583.65,584.02,583.53,584.02,4093.0,578.2285,578.595,578.1096,578.595,4093.0
2024-10-16 11:30:00,584.1,584.1,583.96,583.96,200.0,578.6743,578.6743,578.5356,578.5356,200.0
2024-10-16 11:40:00,583.91,583.91,583.35,583.53,13915.0,578.486,578.486,577.9312,578.1096,13915.0
2024-10-16 11:50:00,583.61,583.77,583.51,583.76,1280.0,578.1888,578.3473,578.0898,578.3374,1280.0
2024-10-16 12:00:00,583.79,584.17,583.7,583.8,2307.0,578.3672,578.7436,578.278,578.3771,2307.0
2024-10-16 12:10:00,583.86,584.12,583.77,584.1,1839.0,578.4365,578.6941,578.3473,578.6743,1839.0
2024-10-16 12:20:00,584.14,584.14,583.83,583.83,832.0,578.7139,578.7139,578.4068,578.4068,832.0
2024-10-16 12:30:00,583.83,583.83,583.44,583.76,1000.0,578.4068,578.4068,578.0204,578.3374,1000.0
2024-10-16 12:40:00,583.82,583.9,583.61,583.61,1804.0,578.3969,578.4761,578.1888,578.1888,1804.0
2024-10-16 12:50:00,583.63,583.63,583.19,583.28,1106.0,578.2086,578.2086,577.7727,577.8619,1106.0
2024-10-16 13:00:00,583.46,583.51,582.97,582.97,3742.0,578.0402,578.0898,577.5548,577.5548,3742.0
2024-10-16 13:10:00,582.95,583.21,582.91,582.91,10800.0,577.535,577.7925,577.4953,577.4953,10800.0
2024-10-16 13:20:00,582.98,583.49,582.98,583.3,2034.0,577.5647,578.0699,577.5647,577.8817,2034.0
2024-10-16 13:30:00,583.4,583.56,583.36,583.56,852.0,577.9808,578.1393,577.9411,578.1393,852.0
2024-10-16 13:40:00,583.6,583.76,583.56,583.58,7648.0,578.1789,578.3374,578.1393,578.1591,7648.0
2024-10-16 13:50:00,583.64,583.69,583.52,583.62,957.0,578.2185,578.2681,578.0997,578.1987,957.0
2024-10-16 14:00:00,583.79,584.05,583.77,584.05,2186.0,578.3672,578.6247,578.3473,578.6247,2186.0
2024-10-16 14:10:00,584.09,584.38,583.97,584.37,1986.0,578.6644,578.9517,578.5455,578.9418,1986.0
2024-10-16 14:20:00,584.38,584.79,584.28,584.29,1022.0,578.9517,579.3579,578.8526,578.8625,1022.0
2024-10-16 14:30:00,584.27,584.28,583.67,583.67,15881.0,578.8427,578.8526,578.2483,578.2483,15881.0
2024-10-16 14:40:00,583.7,583.84,583.66,583.81,900.0,578.278,578.4167,578.2384,578.387,900.0
2024-10-16 14:50:00,583.76,583.76,583.45,583.45,3738.0,578.3374,578.3374,578.0303,578.0303,3738.0
2024-10-16 15:00:00,583.49,583.5,583.19,583.36,5152.0,578.0699,578.0798,577.7727,577.9411,5152.0
2024-10-16 15:10:00,583.56,583.65,583.46,583.65,3387.0,578.1393,578.2285,578.0402,578.2285,3387.0
2024-10-16 15:20:00,583.57,583.57,583.34,583.38,2314.0,578.1492,578.1492,577.9213,577.961,2314.0
2024-10-16 15:30:00,583.24,583.58,583.18,583.53,6033.0,577.8223,578.1591,577.7628,578.1096,6033.0
2024-10-16 15:40:00,583.65,583.83,583.48,583.51,5231.0,578.2285,578.4068,578.06,578.0898,5231.0
2024-10-16 15:50:00,583.48,583.58,582.76,583.23,39714.0,578.06,578.1591,577.3467,577.8124,39714.0
2024-10-17 09:30:00,584.98,584.98,582.49,583.73,42680.0,579.5461,579.5461,577.0792,578.3077,42680.0
2024-10-17 09:40:00,584.1,585.5,583.63,583.63,13474.0,578.6743,580.0613,578.2086,578.2086,13474.0
2024-10-17 09:50:00,584.15,584.66,583.92,584.28,8491.0,578.7238,579.2291,578.4959,578.8526,8491.0
2024-10-17 10:00:00,584.63,584.91,583.24,584.28,14049.0,579.1994,579.4768,577.8223,578.8526,14049.0
2024-10-17 10:10:00,584.47,584.52,582.98,583.24,10205.0,579.0408,579.0904,577.5647,577.8223,10205.0
2024-10-17 10:20:00,583.21,583.73,582.08,582.73,9831.0,577.7925,578.3077,576.673,577.317,9831.0
2024-10-17 10:30:00,582.61,582.96,581.92,582.88,21787.0,577.1981,577.5449,576.5145,577.4656,21787.0
2024-10-17 10:40:00,582.94,583.37,582.58,583.37,10057.0,577.5251,577.9511,577.1684,577.9511,10057.0
2024-10-17 10:50:00,583.41,583.57,582.66,582.89,6097.0,577.9907,578.1492,577.2477,577.4755,6097.0
2024-10-17 11:00:00,583.11,583.11,582.13,582.55,10005.0,577.6935,577.6935,576.7226,577.1387,10005.0
2024-10-17 11:10:00,582.53,582.97,582.1,582.44,4848.0,577.1189,577.5548,576.6929,577.0297,4848.0
2024-10-17 11:20:00,582.46,582.72,581.98,582.72,7178.0,577.0495,577.3071,576.574,577.3071,7178.0
2024-10-17 11:30:00,582.73,582.85,582.65,582.85,400.0,577.317,577.4359,577.2377,577.4359,400.0
2024-10-17 11:40:00,582.82,582.85,582.65,582.65,1399.0,577.4062,577.4359,577.2377,577.2377,1399.0
2024-10-17 11:50:00,582.64,583.13,582.61,583.13,906.0,577.2278,577.7133,577.1981,577.7133,906.0
2024-10-17 12:00:00,583.27,583.34,582.97,582.97,2760.0,577.852,577.9213,577.5548,577.5548,2760.0
2024-10-17 12:10:00,582.99,583.08,582.99,582.99,860.0,577.5746,577.6638,577.5746,577.5746,860.0
2024-10-17 12:20:00,583.26,583.67,583.26,583.67,500.0,577.8421,578.2483,577.8421,578.2483,500.0
2024-10-17 12:30:00,583.48,584.08,583.45,584.08,850.0,578.06,578.6545,578.0303,578.6545,850.0
2024-10-17 12:40:00,584.23,584.39,584.16,584.34,2441.0,578.8031,578.9616,578.7337,578.912,2441.0
2024-10-17 12:50:00,584.31,584.64,584.27,584.45,5075.0,578.8823,579.2093,578.8427,579.021,5075.0
2024-10-17 13:00:00,584.41,584.44,584.0,584.0,10947.0,578.9814,579.0111,578.5752,578.5752,10947.0
2024-10-17 13:10:00,584.19,584.23,583.69,583.69,2483.0,578.7634,578.8031,578.2681,578.2681,2483.0
2024-10-17 13:20:00,583.82,583.87,583.68,583.87,5828.0,578.3969,578.4464,578.2582,578.4464,5828.0
2024-10-17 13:30:00,583.87,583.99,583.7,583.85,4288.0,578.4464,578.5653,578.278,578.4266,4288.0
2024-10-17 13:40:00,583.78,584.22,583.78,584.16,1141.0,578.3572,578.7932,578.3572,578.7337,1141.0
2024-10-17 13:50:00,584.34,584.35,584.09,584.16,14594.0,578.912,578.922,578.6644,578.7337,14594.0
2024-10-17 14:00:00,584.25,584.25,583.31,583.31,12994.0,578.8229,578.8229,577.8916,577.8916,12994.0
2024-10-17 14:10:00,583.2,583.69,583.1,583.16,3677.0,577.7826,578.2681,577.6836,577.743,3677.0
2024-10-17 14:20:00,583.27,583.51,583.18,583.4,3075.0,577.852,578.0898,577.7628,577.9808,3075.0
2024-10-17 14:30:00,583.32,583.53,583.23,583.46,16811.0,577.9015,578.1096,577.8124,578.0402,16811.0
2024-10-17 14:40:00,583.56,583.82,583.43,583.68,3731.0,578.1393,578.3969,578.0105,578.2582,3731.0
2024-10-17 14:50:00,583.5,583.67,583.37,583.67,7223.0,578.0798,578.2483,577.9511,578.2483,7223.0
2024-10-17 15:00:00,583.83,584.06,583.63,584.06,8232.0,578.4068,578.6346,578.2086,578.6346,8232.0
2024-10-17 15:10:00,584.03,584.34,583.91,583.96,9852.0,578.6049,578.912,578.486,578.5356,9852.0
2024-10-17 15:20:00,583.89,584.24,583.85,584.01,15934.0,578.4662,578.813,578.4266,578.5851,15934.0
2024-10-17 15:30:00,583.84,583.84,583.41,583.68,10554.0,578.4167,578.4167,577.9907,578.2582,10554.0
2024-10-17 15:40:00,583.71,583.84,583.52,583.84,20273.0,578.2879,578.4167,578.0997,578.4167,20273.0
2024-10-17 15:50:00,583.73,584.06,583.55,583.84,92986.0,578.3077,578.6346,578.1294,578.4167,92986.0
2024-10-18 09:30:00,584.28,585.0,582.72,583.57,20503.0,578.8526,579.5659,577.3071,578.1492,20503.0
2024-10-18 09:40:00,583.76,584.44,582.86,583.58,21547.0,578.3374,579.0111,577.4458,578.1591,21547.0
2024-10-18 09:50:00,583.96,584.05,583.29,583.34,4036.0,578.5356,578.6247,577.8718,577.9213,4036.0
2024-10-18 10:00:00,583.39,583.8,583.21,583.36,3131.0,577.9709,578.3771,577.7925,577.9411,3131.0
2024-10-18 10:10:00,583.43,583.43,582.29,582.9,7018.0,578.0105,578.0105,576.8811,577.4854,7018.0
2024-10-18 10:20:00,582.94,583.17,582.34,583.13,10411.0,577.5251,577.7529,576.9306,577.7133,10411.0
2024-10-18 10:30:00,583.12,583.44,582.57,582.98,5335.0,577.7034,578.0204,577.1585,577.5647,5335.0
2024-10-18 10:40:00,583.06,583.27,582.72,582.94,4033.0,577.6439,577.852,577.3071,577.5251,4033.0
2024-10-18 10:50:00,582.96,583.29,582.74,582.86,8434.0,577.5449,577.8718,577.3269,577.4458,8434.0
2024-10-18 11:00:00,582.91,583.07,582.49,583.07,2447.0,577.4953,577.6538,577.0792,577.6538,2447.0
2024-10-18 11:10:00,582.95,583.0,582.51,582.82,4924.0,577.535,577.5845,577.099,577.4062,4924.0
2024-10-18 11:20:00,582.74,582.92,582.34,582.92,3171.0,577.3269,577.5052,576.9306,577.5052,3171.0
2024-10-18 11:30:00,582.96,583.39,582.96,583.39,14671.0,577.5449,577.9709,577.5449,577.9709,14671.0
2024-10-18 11:40:00,583.43,583.48,583.1,583.22,1534.0,578.0105,578.06,577.6836,577.8024,1534.0
2024-10-18 11:50:00,582.92,583.34,582.92,583.34,1462.0,577.5052,577.9213,577.5052,577.9213,1462.0
2024-10-18 12:00:00,583.43,583.58,583.3,583.37,6475.0,578.0105,578.1591,577.8817,577.9511,6475.0
2024-10-18 12:10:00,583.35,584.21,583.05,584.21,1771.0,577.9312,578.7833,577.634,578.7833,1771.0
2024-10-18 12:20:00,584.28,584.56,584.25,584.5,1268.0,578.8526,579.13,578.8229,579.0706,1268.0
2024-10-18 12:30:00,584.34,584.73,584.2,584.62,12711.0,578.912,579.2984,578.7733,579.1894,12711.0
2024-10-18 12:40:00,584.68,584.68,584.32,584.32,3152.0,579.2489,579.2489,578.8922,578.8922,3152.0
2024-10-18 12:50:00,584.46,584.88,584.43,584.58,1500.0,579.0309,579.447,579.0012,579.1498,1500.0
2024-10-18 13:00:00,584.43,584.43,584.1,584.25,5868.0,579.0012,579.0012,578.6743,578.8229,5868.0
2024-10-18 13:10:00,584.42,584.55,584.31,584.31,1171.0,578.9913,579.1201,578.8823,578.8823,1171.0
2024-10-18 13:20:00,584.29,584.3,584.2,584.2,800.0,578.8625,578.8724,578.7733,578.7733,800.0
2024-10-18 13:30:00,584.41,584.41,584.41,584.41,291.0,578.9814,578.9814,578.9814,578.9814,291.0
2024-10-18 13:40:00,584.57,584.59,584.44,584.44,2394.0,579.1399,579.1597,579.0111,579.0111,2394.0
2024-10-18 13:50:00,584.28,584.4,584.14,584.14,1560.0,578.8526,578.9715,578.7139,578.7139,1560.0
2024-10-18 14:00:00,584.31,584.55,583.59,584.35,9169.0,578.8823,579.1201,578.169,578.922,9169.0
2024-10-18 14:10:00,584.54,584.81,584.54,584.74,1977.0,579.1102,579.3777,579.1102,579.3083,1977.0
2024-10-18 14:20:00,584.93,584.96,584.62,584.62,3600.0,579.4966,579.5263,579.1894,579.1894,3600.0
2024-10-18 14:30:00,584.62,584.64,584.2,584.27,7181.0,579.1894,579.2093,578.7733,578.8427,7181.0
2024-10-18 14:40:00,584.38,584.56,584.28,584.39,4348.0,578.9517,579.13,578.8526,578.9616,4348.0
2024-10-18 14:50:00,584.44,584.44,583.77,583.77,1718.0,579.0111,579.0111,578.3473,578.3473,1718.0
2024-10-18 15:00:00,583.64,583.72,583.52,583.72,1063.0,578.2185,578.2978,578.0997,578.2978,1063.0
2024-10-18 15:10:00,583.69,583.89,583.62,583.81,2098.0,578.2681,578.4662,578.1987,578.387,2098.0
2024-10-18 15:20:00,583.69,583.78,583.56,583.71,10865.0,578.2681,578.3572,578.1393,578.2879,10865.0
2024-10-18 15:30:00,583.79,583.86,583.47,583.85,2743.0,578.3672,578.4365,578.0501,578.4266,2743.0
2024-10-18 15:40:00,583.89,584.04,583.69,583.97,4508.0,578.4662,578.6148,578.2681,578.5455,4508.0
2024-10-18 15:50:00,583.97,584.16,583.7,583.99,41562.0,578.5455,578.7337,578.278,578.5653,41562.0
2024-10-21 09:30:00,583.65,584.0,582.3,582.32,13589.0,578.2285,578.5752,576.891,576.9108,13589.0
2024-10-21 09:40:00,582.34,582.87,581.71,582.87,12024.0,576.9306,577.4557,576.3065,577.4557,12024.0
2024-10-21 09:50:00,583.23,583.63,581.94,581.94,5185.0,577.8124,578.2086,576.5343,576.5343,5185.0
2024-10-21 10:00:00,581.77,582.19,581.32,581.6,4800.0,576.3659,576.782,575.9201,576.1975,4800.0
2024-10-21 10:10:00,581.55,581.59,580.52,580.52,7329.0,576.148,576.1876,575.1275,575.1275,7329.0
2024-10-21 10:20:00,580.8,580.99,580.06,580.06,11075.0,575.4049,575.5932,574.6718,574.6718,11075.0
2024-10-21 10:30:00,579.64,579.98,579.55,579.8,6508.0,574.2557,574.5925,574.1665,574.4142,6508.0
2024-10-21 10:40:00,579.72,579.87,578.61,578.69,23692.0,574.335,574.4836,573.2353,573.3145,23692.0
2024-10-21 10:50:00,578.69,578.95,578.32,578.43,14855.0,573.3145,573.5721,572.948,573.0569,14855.0
2024-10-21 11:00:00,578.34,578.34,576.65,576.78,20994.0,572.9678,572.9678,571.2935,571.4223,20994.0
2024-10-21 11:10:00,577.25,577.49,576.78,576.87,7290.0,571.8879,572.1257,571.4223,571.5114,7290.0
2024-10-21 11:20:00,576.64,576.88,576.46,576.6,10654.0,571.2836,571.5213,571.1052,571.2439,10654.0
2024-10-21 11:30:00,576.57,576.58,576.12,576.58,5513.0,571.2142,571.2241,570.7684,571.2241,5513.0
2024-10-21 11:40:00,576.69,577.28,576.69,577.27,1834.0,571.3331,571.9176,571.3331,571.9077,1834.0
2024-10-21 11:50:00,577.44,577.97,577.3,577.77,1408.0,572.0761,572.6012,571.9374,572.4031,1408.0
2024-10-21 12:00:00,577.69,577.7,577.24,577.7,8092.0,572.3238,572.3337,571.878,572.3337,8092.0
2024-10-21 12:10:00,577.85,577.85,577.34,577.7,1174.0,572.4823,572.4823,571.9771,572.3337,1174.0
2024-10-21 12:20:00,577.73,577.78,577.44,577.55,6552.0,572.3634,572.413,572.0761,572.1851,6552.0
2024-10-21 12:30:00,577.52,577.69,577.39,577.45,2710.0,572.1554,572.3238,572.0266,572.086,2710.0
2024-10-21 12:40:00,577.51,577.51,577.36,577.49,691.0,572.1455,572.1455,571.9969,572.1257,691.0
2024-10-21 12:50:00,577.52,578.23,577.52,578.23,1310.0,572.1554,572.8588,572.1554,572.8588,1310.0
2024-10-21 13:00:00,578.02,578.61,578.02,578.61,849.0,572.6508,573.2353,572.6508,573.2353,849.0
2024-10-21 13:10:00,578.63,578.67,578.24,578.42,3257.0,573.2551,573.2947,572.8687,573.047,3257.0
2024-10-21 13:20:00,578.35,578.38,578.24,578.34,600.0,572.9777,573.0074,572.8687,572.9678,600.0
2024-10-21 13:30:00,578.12,578.12,577.85,577.85,18202.0,572.7498,572.7498,572.4823,572.4823,18202.0
2024-10-21 13:40:00,577.98,578.13,577.85,578.13,1444.0,572.6111,572.7597,572.4823,572.7597,1444.0
2024-10-21 13:50:00,578.21,578.39,578.07,578.2,1356.0,572.839,573.0173,572.7003,572.8291,1356.0
2024-10-21 14:00:00,578.05,578.15,577.52,577.55,2661.0,572.6805,572.7795,572.1554,572.1851,2661.0
2024-10-21 14:10:00,577.71,577.77,577.23,577.77,1037.0,572.3436,572.4031,571.8681,572.4031,1037.0
2024-10-21 14:20:00,577.89,577.89,577.18,577.7,4254.0,572.522,572.522,571.8186,572.3337,4254.0
2024-10-21 14:30:00,577.63,577.63,577.22,577.33,5278.0,572.2644,572.2644,571.8582,571.9672,5278.0
2024-10-21 14:40:00,577.27,577.32,577.09,577.32,1200.0,571.9077,571.9573,571.7294,571.9573,1200.0
2024-10-21 14:50:00,577.33,577.34,577.06,577.27,7245.0,571.9672,571.9771,571.6997,571.9077,7245.0
2024-10-21 15:00:00,577.32,577.65,577.3,577.57,5039.0,571.9573,572.2842,571.9374,572.2049,5039.0
2024-10-21 15:10:00,577.49,577.97,577.49,577.86,1284.0,572.1257,572.6012,572.1257,572.4922,1284.0
2024-10-21 15:20:00,577.63,577.76,577.27,577.34,9678.0,572.2644,572.3932,571.9077,571.9771,9678.0
2024-10-21 15:30:00,577.31,577.31,576.78,576.91,8968.0,571.9473,571.9473,571.4223,571.5511,8968.0
2024-10-21 15:40:00,576.85,577.02,576.74,576.99,6660.0,571.4916,571.66,571.3826,571.6303,6660.0
2024-10-21 15:50:00,576.97,577.29,576.55,577.28,64221.0,571.6105,571.9275,571.1944,571.9176,64221.0
2024-10-22 09:30:00,575.14,575.3,572.66,573.49,27078.0,569.7975,569.956,567.3405,568.1628,27078.0
2024-10-22 09:40:00,573.2,573.44,572.11,573.11,25941.0,567.8755,568.1133,566.7957,567.7864,25941.0
2024-10-22 09:50:00,573.04,573.11,572.32,572.64,11937.0,567.717,567.7864,567.0037,567.3207,11937.0
2024-10-22 10:00:00,572.76,573.17,571.51,571.73,13067.0,567.4396,567.8458,566.2012,566.4192,13067.0
2024-10-22 10:10:00,571.68,572.36,571.15,571.15,14210.0,566.3696,567.0433,565.8446,565.8446,14210.0
2024-10-22 10:20:00,571.34,571.75,571.21,571.41,8379.0,566.0328,566.439,565.904,566.1022,8379.0
2024-10-22 10:30:00,571.5,572.14,571.28,571.82,10674.0,566.1913,566.8254,565.9734,566.5083,10674.0
2024-10-22 10:40:00,571.99,572.66,571.91,572.65,4297.0,566.6768,567.3405,566.5975,567.3306,4297.0
2024-10-22 10:50:00,572.76,573.06,572.52,572.89,7699.0,567.4396,567.7368,567.2018,567.5684,7699.0
2024-10-22 11:00:00,572.72,572.72,572.17,572.32,3701.0,567.4,567.4,566.8551,567.0037,3701.0
2024-10-22 11:10:00,572.54,573.57,572.38,573.14,14488.0,567.2217,568.2421,567.0631,567.8161,14488.0
2024-10-22 11:20:00,573.3,573.39,572.69,573.26,7969.0,567.9746,568.0638,567.3703,567.935,7969.0
2024-10-22 11:30:00,573.45,573.45,572.99,573.09,2046.0,568.1232,568.1232,567.6675,567.7665,2046.0
2024-10-22 11:40:00,572.83,572.91,572.56,572.56,2407.0,567.509,567.5882,567.2415,567.2415,2407.0
2024-10-22 11:50:00,572.58,572.83,572.56,572.71,2310.0,567.2613,567.509,567.2415,567.3901,2310.0
2024-10-22 12:00:00,572.53,572.53,572.02,572.02,9518.0,567.2117,567.2117,566.7065,566.7065,9518.0
2024-10-22 12:10:00,572.22,572.65,572.22,572.55,4171.0,566.9046,567.3306,566.9046,567.2316,4171.0
2024-10-22 12:20:00,572.58,572.97,572.58,572.97,2598.0,567.2613,567.6477,567.2613,567.6477,2598.0
2024-10-22 12:30:00,573.23,573.39,573.21,573.39,918.0,567.9052,568.0638,567.8854,568.0638,918.0
2024-10-22 12:40:00,573.36,573.45,573.25,573.32,2031.0,568.034,568.1232,567.9251,567.9944,2031.0
2024-10-22 12:50:00,573.41,573.53,573.19,573.33,18611.0,568.0836,568.2025,567.8656,568.0043,18611.0
2024-10-22 13:00:00,573.37,573.71,573.26,573.37,27553.0,568.0439,568.3808,567.935,568.0439,27553.0
2024-10-22 13:10:00,573.37,573.57,573.33,573.33,6645.0,568.0439,568.2421,568.0043,568.0043,6645.0
2024-10-22 13:20:00,573.4,573.54,573.32,573.54,1221.0,568.0737,568.2124,567.9944,568.2124,1221.0
2024-10-22 13:30:00,573.49,573.97,573.48,573.87,16650.0,568.1628,568.6384,568.1529,568.5393,16650.0
2024-10-22 13:40:00,573.99,574.28,573.95,574.18,5730.0,568.6582,568.9455,568.6186,568.8464,5730.0
2024-10-22 13:50:00,574.12,574.17,573.95,574.08,3639.0,568.787,568.8365,568.6186,568.7474,3639.0
2024-10-22 14:00:00,574.06,574.3,573.77,573.87,9039.0,568.7275,568.9653,568.4402,568.5393,9039.0
2024-10-22 14:10:00,573.83,574.16,573.74,574.16,835.0,568.4997,568.8266,568.4105,568.8266,835.0
2024-10-22 14:20:00,574.2,574.3,574.01,574.26,1945.0,568.8662,568.9653,568.678,568.9257,1945.0
2024-10-22 14:30:00,574.07,574.26,573.93,573.93,2447.0,568.7374,568.9257,568.5987,568.5987,2447.0
2024-10-22 14:40:00,573.99,574.04,573.68,573.87,18467.0,568.6582,568.7077,568.3511,568.5393,18467.0
2024-10-22 14:50:00,573.99,574.12,573.76,573.76,7965.0,568.6582,568.787,568.4303,568.4303,7965.0
2024-10-22 15:00:00,573.62,574.02,573.62,573.77,5509.0,568.2916,568.6879,568.2916,568.4402,5509.0
2024-10-22 15:10:00,573.9,574.36,573.88,574.32,5844.0,568.569,569.0248,568.5492,568.9851,5844.0
2024-10-22 15:20:00,574.42,574.43,574.13,574.13,3297.0,569.0842,569.0941,568.7969,568.7969,3297.0
2024-10-22 15:30:00,574.13,574.13,573.87,574.03,5543.0,568.7969,568.7969,568.5393,568.6978,5543.0
2024-10-22 15:40:00,573.83,574.06,573.81,574.0,5903.0,568.4997,568.7275,568.4799,568.6681,5903.0
2024-10-22 15:50:00,573.89,574.0,573.4,573.51,155211.0,568.5591,568.6681,568.0737,568.1826,155211.0
2024-10-23 09:30:00,571.29,573.07,570.63,572.09,43419.0,565.9833,567.7467,565.3294,566.7758,43419.0
2024-10-23 09:40:00,571.5,573.33,571.29,573.33,14891.0,566.1913,568.0043,565.9833,568.0043,14891.0
2024-10-23 09:50:00,573.3,573.3,572.3,572.34,4347.0,567.9746,567.9746,566.9839,567.0235,4347.0
2024-10-23 10:00:00,571.99,573.42,571.9,573.1,22105.0,566.6768,568.0935,566.5876,567.7765,22105.0
2024-10-23 10:10:00,573.22,573.22,571.12,571.12,8634.0,567.8953,567.8953,565.8148,565.8148,8634.0
2024-10-23 10:20:00,571.12,572.67,571.12,572.58,2330.0,565.8148,567.3504,565.8148,567.2613,2330.0
2024-10-23 10:30:00,572.31,572.4,571.88,572.1,5535.0,566.9938,567.083,566.5678,566.7857,5535.0
2024-10-23 10:40:00,572.01,572.46,571.87,572.09,19448.0,566.6966,567.1424,566.5579,566.7758,19448.0
2024-10-23 10:50:00,572.07,572.22,571.07,571.5,14750.0,566.756,566.9046,565.7653,566.1913,14750.0
2024-10-23 11:00:00,571.4,571.44,571.14,571.14,2257.0,566.0922,566.1319,565.8347,565.8347,2257.0
2024-10-23 11:10:00,570.58,570.58,569.96,570.19,3827.0,565.2799,565.2799,564.6656,564.8935,3827.0
2024-10-23 11:20:00,569.96,570.35,569.92,570.1,4713.0,564.6656,565.052,564.626,564.8043,4713.0
2024-10-23 11:30:00,570.1,570.78,570.02,570.63,14701.0,564.8043,565.478,564.7251,565.3294,14701.0
2024-10-23 11:40:00,570.6,571.14,570.52,571.07,2773.0,565.2997,565.8347,565.2204,565.7653,2773.0
2024-10-23 11:50:00,571.13,571.3,571.13,571.3,433.0,565.8248,565.9932,565.8248,565.9932,433.0
2024-10-23 12:00:00,571.5,571.91,570.8,570.99,5067.0,566.1913,566.5975,565.4978,565.6861,5067.0
2024-10-23 12:10:00,571.07,571.18,570.61,571.06,1450.0,565.7653,565.8743,565.3096,565.7554,1450.0
2024-10-23 12:20:00,570.9,570.91,570.64,570.72,3716.0,565.5969,565.6068,565.3393,565.4186,3716.0
2024-10-23 12:30:00,570.62,571.03,570.38,570.77,2881.0,565.3195,565.7257,565.0817,565.4681,2881.0
2024-10-23 12:40:00,570.87,571.14,570.75,571.14,675.0,565.5672,565.8347,565.4483,565.8347,675.0
2024-10-23 12:50:00,571.1,571.11,570.56,570.6,915.0,565.795,565.8049,565.26,565.2997,915.0
2024-10-23 13:00:00,570.31,570.31,569.76,569.81,5073.0,565.0124,565.0124,564.4675,564.517,5073.0
2024-10-23 13:10:00,569.82,569.82,569.23,569.32,2355.0,564.5269,564.5269,563.9424,564.0316,2355.0
2024-10-23 13:20:00,569.46,569.56,569.2,569.51,3767.0,564.1703,564.2693,563.9127,564.2198,3767.0
2024-10-23 13:30:00,569.43,569.43,569.0,569.0,814.0,564.1405,564.1405,563.7145,563.7145,814.0
2024-10-23 13:40:00,568.88,568.94,568.67,568.91,4579.0,563.5957,563.6551,563.3876,563.6254,4579.0
2024-10-23 13:50:00,568.59,568.62,568.4,568.41,2888.0,563.3083,563.3381,563.1201,563.13,2888.0
2024-10-23 14:00:00,568.39,568.39,567.11,567.11,1102.0,563.1102,563.1102,561.8421,561.8421,1102.0
2024-10-23 14:10:00,566.82,566.82,566.33,566.41,5171.0,561.5548,561.5548,561.0693,561.1486,5171.0
2024-10-23 14:20:00,566.59,567.72,566.53,567.69,7917.0,561.3269,562.4464,561.2675,562.4167,7917.0
2024-10-23 14:30:00,567.83,568.96,567.83,568.96,1841.0,562.5554,563.6749,562.5554,563.6749,1841.0
2024-10-23 14:40:00,568.98,569.25,568.97,569.01,6936.0,563.6947,563.9622,563.6848,563.7244,6936.0
2024-10-23 14:50:00,568.81,569.05,568.81,569.03,2213.0,563.5263,563.7641,563.5263,563.7443,2213.0
2024-10-23 15:00:00,568.88,569.14,568.74,569.14,3250.0,563.5957,563.8532,563.457,563.8532,3250.0
2024-10-23 15:10:00,569.2,569.55,569.11,569.55,21606.0,563.9127,564.2594,563.8235,564.2594,21606.0
2024-10-23 15:20:00,569.48,569.69,569.27,569.69,16057.0,564.1901,564.3981,563.982,564.3981,16057.0
2024-10-23 15:30:00,569.61,569.72,569.39,569.56,21534.0,564.3189,564.4279,564.1009,564.2693,21534.0
2024-10-23 15:40:00,569.5,570.0,569.5,569.64,19888.0,564.2099,564.7053,564.2099,564.3486,19888.0
2024-10-23 15:50:00,569.78,570.46,569.7,570.03,26087.0,564.4873,565.161,564.408,564.735,26087.0
2024-10-24 09:30:00,571.74,572.06,570.73,571.53,20109.0,566.4291,566.7461,565.4285,566.221,20109.0
2024-10-24 09:40:00,571.4,572.08,570.04,571.49,19144.0,566.0922,566.7659,564.7449,566.1814,19144.0
2024-10-24 09:50:00,571.49,572.5,570.85,572.38,17635.0,566.1814,567.182,565.5474,567.0631,17635.0
2024-10-24 10:00:00,572.01,572.21,571.25,571.57,20108.0,566.6966,566.8947,565.9436,566.2607,20108.0
2024-10-24 10:10:00,571.49,571.49,569.7,570.9,22694.0,566.1814,566.1814,564.408,565.5969,22694.0
2024-10-24 10:20:00,570.9,572.21,570.76,571.85,7391.0,565.5969,566.8947,565.4582,566.5381,7391.0
2024-10-24 10:30:00,571.85,572.43,571.73,572.36,4022.0,566.5381,567.1127,566.4192,567.0433,4022.0
2024-10-24 10:40:00,572.07,572.38,571.03,571.31,17956.0,566.756,567.0631,565.7257,566.0031,17956.0
2024-10-24 10:50:00,571.39,571.66,570.77,571.64,5277.0,566.0823,566.3498,565.4681,566.33,5277.0
2024-10-24 11:00:00,571.84,571.87,570.71,571.06,4517.0,566.5282,566.5579,565.4087,565.7554,4517.0
2024-10-24 11:10:00,571.08,571.34,570.92,571.18,1979.0,565.7752,566.0328,565.6167,565.8743,1979.0
2024-10-24 11:20:00,570.8,570.8,570.27,570.29,5134.0,565.4978,565.4978,564.9727,564.9926,5134.0
2024-10-24 11:30:00,570.08,570.11,569.64,569.72,5305.0,564.7845,564.8142,564.3486,564.4279,5305.0
2024-10-24 11:40:00,569.73,569.81,569.2,569.28,18108.0,564.4378,564.517,563.9127,563.9919,18108.0
2024-10-24 11:50:00,569.29,570.21,569.17,569.74,22341.0,564.0018,564.9133,563.883,564.4477,22341.0
2024-10-24 12:00:00,569.66,569.66,568.71,568.9,4174.0,564.3684,564.3684,563.4272,563.6155,4174.0
2024-10-24 12:10:00,568.81,568.89,568.63,568.63,4750.0,563.5263,563.6056,563.348,563.348,4750.0
2024-10-24 12:20:00,569.01,570.11,569.01,570.11,1102.0,563.7244,564.8142,563.7244,564.8142,1102.0
2024-10-24 12:30:00,570.21,570.74,570.21,570.57,3085.0,564.9133,565.4384,564.9133,565.27,3085.0
2024-10-24 12:40:00,570.69,570.74,570.31,570.74,4067.0,565.3888,565.4384,565.0124,565.4384,4067.0
2024-10-24 12:50:00,570.46,570.91,570.39,570.72,2620.0,565.161,565.6068,565.0916,565.4186,2620.0
2024-10-24 13:00:00,570.53,570.83,570.53,570.69,7289.0,565.2303,565.5275,565.2303,565.3888,7289.0
2024-10-24 13:10:00,570.88,570.94,570.27,570.76,16122.0,565.5771,565.6365,564.9727,565.4582,16122.0
2024-10-24 13:20:00,570.84,570.91,570.79,570.9,1128.0,565.5374,565.6068,565.4879,565.5969,1128.0
2024-10-24 13:30:00,570.83,571.4,570.83,571.4,10934.0,565.5275,566.0922,565.5275,566.0922,10934.0
2024-10-24 13:40:00,571.29,571.55,570.71,570.89,6869.0,565.9833,566.2409,565.4087,565.587,6869.0
2024-10-24 13:50:00,570.76,571.03,570.09,570.09,15890.0,565.4582,565.7257,564.7944,564.7944,15890.0
2024-10-24 14:00:00,570.12,570.2,569.81,570.1,7770.0,564.8241,564.9034,564.517,564.8043,7770.0
2024-10-24 14:10:00,570.08,570.78,570.08,570.7,1726.0,564.7845,565.478,564.7845,565.3987,1726.0
2024-10-24 14:20:00,570.65,570.77,570.3,570.49,12625.0,565.3492,565.4681,565.0025,565.1907,12625.0
2024-10-24 14:30:00,570.39,570.39,569.97,570.1,12947.0,565.0916,565.0916,564.6755,564.8043,12947.0
2024-10-24 14:40:00,570.07,570.33,569.85,570.0,13674.0,564.7746,565.0322,564.5566,564.7053,13674.0
2024-10-24 14:50:00,570.1,570.75,570.1,570.71,22211.0,564.8043,565.4483,564.8043,565.4087,22211.0
2024-10-24 15:00:00,570.66,570.66,570.16,570.58,18658.0,565.3591,565.3591,564.8638,565.2799,18658.0
2024-10-24 15:10:00,570.74,571.24,570.74,571.11,10566.0,565.4384,565.9337,565.4384,565.8049,10566.0
2024-10-24 15:20:00,571.2,571.45,571.05,571.45,1856.0,565.8941,566.1418,565.7455,566.1418,1856.0
2024-10-24 15:30:00,571.25,571.61,570.97,570.97,11384.0,565.9436,566.3003,565.6662,565.6662,11384.0
2024-10-24 15:40:00,570.95,571.39,570.95,571.11,17443.0,565.6464,566.0823,565.6464,565.8049,17443.0
2024-10-24 15:50:00,571.11,571.54,570.92,571.06,73797.0,565.8049,566.2309,565.6167,565.7554,73797.0
2024-10-25 09:30:00,573.06,573.58,571.19,571.19,14759.0,567.7368,568.252,565.8842,565.8842,14759.0
2024-10-25 09:40:00,571.28,572.25,571.07,572.05,15193.0,565.9734,566.9344,565.7653,566.7362,15193.0
2024-10-25 09:50:00,572.21,572.45,571.25,571.33,7374.0,566.8947,567.1325,565.9436,566.0229,7374.0
2024-10-25 10:00:00,571.6,573.35,571.17,572.93,64895.0,566.2904,568.0241,565.8644,567.608,64895.0
2024-10-25 10:10:00,572.99,573.08,571.71,572.2,14986.0,567.6675,567.7566,566.3994,566.8848,14986.0
2024-10-25 10:20:00,572.25,573.42,572.18,573.42,14101.0,566.9344,568.0935,566.865,568.0935,14101.0
2024-10-25 10:30:00,573.05,573.27,572.5,572.57,18827.0,567.7269,567.9449,567.182,567.2514,18827.0
2024-10-25 10:40:00,572.55,572.94,571.41,571.9,18065.0,567.2316,567.6179,566.1022,566.5876,18065.0
2024-10-25 10:50:00,571.86,572.17,571.36,571.36,2652.0,566.548,566.8551,566.0526,566.0526,2652.0
2024-10-25 11:00:00,571.4,571.95,571.04,571.04,1866.0,566.0922,566.6371,565.7356,565.7356,1866.0
2024-10-25 11:10:00,571.07,571.08,570.27,570.29,15617.0,565.7653,565.7752,564.9727,564.9926,15617.0
2024-10-25 11:20:00,569.97,570.04,569.08,569.45,18532.0,564.6755,564.7449,563.7938,564.1604,18532.0
2024-10-25 11:30:00,569.39,569.67,568.92,569.19,5529.0,564.1009,564.3783,563.6353,563.9028,5529.0
2024-10-25 11:40:00,569.1,569.8,568.68,569.8,16145.0,563.8136,564.5071,563.3975,564.5071,16145.0
2024-10-25 11:50:00,569.66,570.04,569.59,570.04,8379.0,564.3684,564.7449,564.2991,564.7449,8379.0
2024-10-25 12:00:00,570.11,570.11,569.32,569.62,4038.0,564.8142,564.8142,564.0316,564.3288,4038.0
2024-10-25 12:10:00,569.61,569.85,569.48,569.55,1322.0,564.3189,564.5566,564.1901,564.2594,1322.0
2024-10-25 12:20:00,569.56,570.2,569.53,570.19,3688.0,564.2693,564.9034,564.2396,564.8935,3688.0
2024-10-25 12:30:00,570.17,570.17,569.61,569.71,2756.0,564.8737,564.8737,564.3189,564.4179,2756.0
2024-10-25 12:40:00,569.64,570.05,569.53,569.68,7076.0,564.3486,564.7548,564.2396,564.3882,7076.0
2024-10-25 12:50:00,569.48,569.48,569.14,569.28,3067.0,564.1901,564.1901,563.8532,563.9919,3067.0
2024-10-25 13:00:00,569.21,569.38,569.02,569.19,2752.0,563.9226,564.091,563.7344,563.9028,2752.0
2024-10-25 13:10:00,569.39,569.39,568.38,568.42,2524.0,564.1009,564.1009,563.1003,563.1399,2524.0
2024-10-25 13:20:00,568.25,568.6,567.71,568.51,14955.0,562.9715,563.3183,562.4365,563.2291,14955.0
2024-10-25 13:30:00,568.15,568.15,567.43,567.74,4947.0,562.8724,562.8724,562.1591,562.4662,4947.0
2024-10-25 13:40:00,567.5,567.7,566.79,567.7,4406.0,562.2285,562.4266,561.5251,562.4266,4406.0
2024-10-25 13:50:00,567.78,568.06,567.11,567.15,4675.0,562.5059,562.7833,561.8421,561.8817,4675.0
2024-10-25 14:00:00,567.19,567.22,566.31,566.67,7937.0,561.9214,561.9511,561.0495,561.4062,7937.0
2024-10-25 14:10:00,566.55,567.25,566.18,567.22,13162.0,561.2873,561.9808,560.9207,561.9511,13162.0
2024-10-25 14:20:00,567.21,567.96,567.04,567.77,2576.0,561.9412,562.6842,561.7727,562.496,2576.0
2024-10-25 14:30:00,567.83,568.46,567.62,568.33,3778.0,562.5554,563.1796,562.3474,563.0508,3778.0
2024-10-25 14:40:00,568.29,568.63,568.03,568.55,3300.0,563.0111,563.348,562.7536,563.2687,3300.0
2024-10-25 14:50:00,568.6,568.6,568.07,568.41,10973.0,563.3183,563.3183,562.7932,563.13,10973.0
2024-10-25 15:00:00,568.38,568.64,567.94,567.95,30586.0,563.1003,563.3579,562.6644,562.6743,30586.0
2024-10-25 15:10:00,568.07,568.16,567.25,567.9,11250.0,562.7932,562.8823,561.9808,562.6248,11250.0
2024-10-25 15:20:00,567.74,567.91,567.33,567.62,8027.0,562.4662,562.6347,562.0601,562.3474,8027.0
2024-10-25 15:30:00,567.63,567.68,567.19,567.67,11101.0,562.3573,562.4068,561.9214,562.3969,11101.0
2024-10-25 15:40:00,567.56,567.91,567.45,567.66,2851.0,562.2879,562.6347,562.1789,562.387,2851.0
2024-10-25 15:50:00,567.75,567.83,567.02,567.68,68706.0,562.4762,562.5554,561.7529,562.4068,68706.0
2024-10-28 09:30:00,570.7,572.93,570.24,572.16,39301.0,565.3987,567.608,564.943,566.8452,39301.0
2024-10-28 09:40:00,572.49,573.99,572.45,573.57,21748.0,567.1721,568.6582,567.1325,568.2421,21748.0
2024-10-28 09:50:00,573.78,574.34,572.89,572.98,16867.0,568.4501,569.0049,567.5684,567.6576,16867.0
2024-10-28 10:00:00,573.31,573.37,571.64,572.6,18926.0,567.9845,568.0439,566.33,567.2811,18926.0
2024-10-28 10:10:00,572.47,572.89,572.28,572.45,19101.0,567.1523,567.5684,566.9641,567.1325,19101.0
2024-10-28 10:20:00,572.27,573.94,572.13,573.84,68666.0,566.9542,568.6087,566.8155,568.5096,68666.0
2024-10-28 10:30:00,573.98,574.01,573.03,573.11,13652.0,568.6483,568.678,567.7071,567.7864,13652.0
2024-10-28 10:40:00,573.4,573.74,573.18,573.64,4568.0,568.0737,568.4105,567.8557,568.3114,4568.0
2024-10-28 10:50:00,574.13,574.51,573.98,574.12,4900.0,568.7969,569.1734,568.6483,568.787,4900.0
2024-10-28 11:00:00,574.12,574.32,573.82,573.98,11631.0,568.787,568.9851,568.4898,568.6483,11631.0
2024-10-28 11:10:00,574.24,574.73,574.06,574.12,4888.0,568.9059,569.3913,568.7275,568.787,4888.0
2024-10-28 11:20:00,574.08,574.34,573.74,573.75,2233.0,568.7474,569.0049,568.4105,568.4204,2233.0
2024-10-28 11:30:00,573.95,573.95,572.86,572.94,10681.0,568.6186,568.6186,567.5387,567.6179,10681.0
2024-10-28 11:40:00,572.78,573.02,572.5,572.87,6218.0,567.4594,567.6972,567.182,567.5486,6218.0
2024-10-28 11:50:00,572.98,573.07,572.56,572.56,7481.0,567.6576,567.7467,567.2415,567.2415,7481.0
2024-10-28 12:00:00,572.45,572.64,572.17,572.6,7866.0,567.1325,567.3207,566.8551,567.2811,7866.0
2024-10-28 12:10:00,572.97,573.64,572.97,573.56,3667.0,567.6477,568.3114,567.6477,568.2322,3667.0
2024-10-28 12:20:00,573.51,573.67,573.41,573.67,3759.0,568.1826,568.3412,568.0836,568.3412,3759.0
2024-10-28 12:30:00,573.5,573.5,572.94,572.94,2166.0,568.1727,568.1727,567.6179,567.6179,2166.0
2024-10-28 12:40:00,572.82,573.46,572.79,572.82,2606.0,567.4991,568.1331,567.4693,567.4991,2606.0
2024-10-28 12:50:00,573.13,573.23,572.95,572.95,1320.0,567.8062,567.9052,567.6278,567.6278,1320.0
2024-10-28 13:00:00,573.13,573.2,572.76,573.2,2969.0,567.8062,567.8755,567.4396,567.8755,2969.0
2024-10-28 13:10:00,573.23,573.32,572.94,573.32,4440.0,567.9052,567.9944,567.6179,567.9944,4440.0
2024-10-28 13:20:00,573.27,573.66,573.27,573.45,1708.0,567.9449,568.3313,567.9449,568.1232,1708.0
2024-10-28 13:30:00,573.78,573.78,573.59,573.68,1352.0,568.4501,568.4501,568.2619,568.3511,1352.0
2024-10-28 13:40:00,573.56,573.72,573.56,573.57,735.0,568.2322,568.3907,568.2322,568.2421,735.0
2024-10-28 13:50:00,573.48,573.56,573.38,573.48,1754.0,568.1529,568.2322,568.0539,568.1529,1754.0
2024-10-28 14:00:00,573.46,573.46,572.81,573.12,2806.0,568.1331,568.1331,567.4891,567.7963,2806.0
2024-10-28 14:10:00,572.98,573.06,572.83,572.83,1171.0,567.6576,567.7368,567.509,567.509,1171.0
2024-10-28 14:20:00,572.84,572.84,572.57,572.57,300.0,567.5189,567.5189,567.2514,567.2514,300.0
2024-10-28 14:30:00,572.73,572.79,572.42,572.79,12831.0,567.4099,567.4693,567.1028,567.4693,12831.0
2024-10-28 14:40:00,573.02,573.15,572.92,573.11,1946.0,567.6972,567.826,567.5981,567.7864,1946.0
2024-10-28 14:50:00,573.44,573.63,573.09,573.09,4463.0,568.1133,568.3015,567.7665,567.7665,4463.0
2024-10-28 15:00:00,573.07,573.26,572.77,572.84,3762.0,567.7467,567.935,567.4495,567.5189,3762.0
2024-10-28 15:10:00,572.97,573.02,572.76,572.76,3621.0,567.6477,567.6972,567.4396,567.4396,3621.0
2024-10-28 15:20:00,573.06,573.8,573.06,573.6,3094.0,567.7368,568.47,567.7368,568.2718,3094.0
2024-10-28 15:30:00,573.54,574.2,573.54,573.88,3166.0,568.2124,568.8662,568.2124,568.5492,3166.0
2024-10-28 15:40:00,574.28,574.28,573.98,573.98,8509.0,568.9455,568.9455,568.6483,568.6483,8509.0
2024-10-28 15:50:00,574.01,574.1,573.23,573.41,82511.0,568.678,568.7672,567.9052,568.0836,82511.0
2024-10-29 09:30:00,570.31,570.31,568.1,568.73,29613.0,565.0124,565.0124,562.8229,563.447,29613.0
2024-10-29 09:40:00,569.32,570.26,568.81,569.89,27012.0,564.0316,564.9628,563.5263,564.5963,27012.0
2024-10-29 09:50:00,570.26,571.33,570.26,570.93,14175.0,564.9628,566.0229,564.9628,565.6266,14175.0
2024-10-29 10:00:00,571.11,571.95,569.9,571.63,19456.0,565.8049,566.6371,564.6062,566.3201,19456.0
2024-10-29 10:10:00,571.5,572.08,571.4,571.56,5542.0,566.1913,566.7659,566.0922,566.2508,5542.0
2024-10-29 10:20:00,571.31,572.96,571.26,571.81,7356.0,566.0031,567.6378,565.9535,566.4984,7356.0
2024-10-29 10:30:00,571.67,572.88,571.5,572.75,7686.0,566.3597,567.5585,566.1913,567.4297,7686.0
2024-10-29 10:40:00,572.56,573.12,571.73,572.03,9809.0,567.2415,567.7963,566.4192,566.7164,9809.0
2024-10-29 10:50:00,572.0,572.6,571.81,572.6,6084.0,566.6867,567.2811,566.4984,567.2811,6084.0
2024-10-29 11:00:00,572.38,572.55,571.37,571.46,4780.0,567.0631,567.2316,566.0625,566.1517,4780.0
2024-10-29 11:10:00,571.49,572.29,571.13,571.92,15252.0,566.1814,566.974,565.8248,566.6074,15252.0
2024-10-29 11:20:00,571.83,572.28,571.61,571.96,20200.0,566.5183,566.9641,566.3003,566.647,20200.0
2024-10-29 11:30:00,572.02,572.9,572.02,572.9,81807.0,566.7065,567.5783,566.7065,567.5783,81807.0
2024-10-29 11:40:00,572.92,573.27,572.79,572.94,11893.0,567.5981,567.9449,567.4693,567.6179,11893.0
2024-10-29 11:50:00,572.91,572.91,572.45,572.64,1212.0,567.5882,567.5882,567.1325,567.3207,1212.0
2024-10-29 12:00:00,572.83,573.09,572.65,572.75,1780.0,567.509,567.7665,567.3306,567.4297,1780.0
2024-10-29 12:10:00,572.75,572.93,572.5,572.76,8140.0,567.4297,567.608,567.182,567.4396,8140.0
2024-10-29 12:20:00,572.69,572.69,572.15,572.15,26370.0,567.3703,567.3703,566.8353,566.8353,26370.0
2024-10-29 12:30:00,572.24,572.24,571.81,572.03,19537.0,566.9244,566.9244,566.4984,566.7164,19537.0
2024-10-29 12:40:00,572.02,572.38,571.84,572.13,5357.0,566.7065,567.0631,566.5282,566.8155,5357.0
2024-10-29 12:50:00,572.1,572.78,572.1,572.51,5045.0,566.7857,567.4594,566.7857,567.1919,5045.0
2024-10-29 13:00:00,572.69,573.19,572.49,572.49,3625.0,567.3703,567.8656,567.1721,567.1721,3625.0
2024-10-29 13:10:00,572.42,572.97,572.37,572.89,1806.0,567.1028,567.6477,567.0532,567.5684,1806.0
2024-10-29 13:20:00,572.95,573.13,572.76,572.94,2320.0,567.6278,567.8062,567.4396,567.6179,2320.0
2024-10-29 13:30:00,573.03,573.03,572.17,572.17,2753.0,567.7071,567.7071,566.8551,566.8551,2753.0
2024-10-29 13:40:00,572.31,572.67,571.97,572.56,65814.0,566.9938,567.3504,566.657,567.2415,65814.0
2024-10-29 13:50:00,572.65,573.17,572.63,573.05,3264.0,567.3306,567.8458,567.3108,567.7269,3264.0
2024-10-29 14:00:00,573.0,573.26,572.88,573.14,3647.0,567.6774,567.935,567.5585,567.8161,3647.0
2024-10-29 14:10:00,573.22,573.22,572.8,573.04,3151.0,567.8953,567.8953,567.4792,567.717,3151.0
2024-10-29 14:20:00,573.21,573.4,573.08,573.22,5307.0,567.8854,568.0737,567.7566,567.8953,5307.0
2024-10-29 14:30:00,573.28,574.06,573.15,574.06,5419.0,567.9548,568.7275,567.826,568.7275,5419.0
2024-10-29 14:40:00,573.85,574.2,573.7,573.95,9312.0,568.5195,568.8662,568.3709,568.6186,9312.0
2024-10-29 14:50:00,573.96,573.98,573.78,573.87,1993.0,568.6285,568.6483,568.4501,568.5393,1993.0
2024-10-29 15:00:00,573.89,574.0,573.75,574.0,6666.0,568.5591,568.6681,568.4204,568.6681,6666.0
2024-10-29 15:10:00,573.96,574.09,573.38,573.61,4312.0,568.6285,568.7573,568.0539,568.2817,4312.0
2024-10-29 15:20:00,573.61,573.75,573.45,573.75,9974.0,568.2817,568.4204,568.1232,568.4204,9974.0
2024-10-29 15:30:00,573.78,573.83,573.42,573.83,4698.0,568.4501,568.4997,568.0935,568.4997,4698.0
2024-10-29 15:40:00,573.52,573.77,573.31,573.77,19109.0,568.1926,568.4402,567.9845,568.4402,19109.0
2024-10-29 15:50:00,573.59,574.06,573.2,573.98,192617.0,568.2619,568.7275,567.8755,568.6483,192617.0
2024-10-30 09:30:00,572.48,574.25,571.89,574.0,22776.0,567.1622,568.9158,566.5777,568.6681,22776.0
2024-10-30 09:40:00,574.0,575.65,573.26,575.65,36892.0,568.6681,570.3028,567.935,570.3028,36892.0
2024-10-30 09:50:00,575.59,578.18,575.36,578.12,6847.0,570.2433,572.8093,570.0155,572.7498,6847.0
2024-10-30 10:00:00,578.11,578.81,578.08,578.77,11762.0,572.7399,573.4334,572.7102,573.3938,11762.0
2024-10-30 10:10:00,578.73,579.81,578.56,579.46,5279.0,573.3542,574.4241,573.1857,574.0774,5279.0
2024-10-30 10:20:00,579.33,579.33,577.73,578.22,11043.0,573.9486,573.9486,572.3634,572.8489,11043.0
2024-10-30 10:30:00,577.99,577.99,577.0,577.4,20633.0,572.621,572.621,571.6402,572.0365,20633.0
2024-10-30 10:40:00,577.46,577.46,576.85,577.12,12064.0,572.096,572.096,571.4916,571.7591,12064.0
2024-10-30 10:50:00,577.23,577.41,576.47,576.6,9291.0,571.8681,572.0464,571.1152,571.2439,9291.0
2024-10-30 11:00:00,576.75,576.78,576.14,576.65,7514.0,571.3925,571.4223,570.7882,571.2935,7514.0
2024-10-30 11:10:00,576.48,576.48,575.72,576.23,17115.0,571.1251,571.1251,570.3721,570.8774,17115.0
2024-10-30 11:20:00,575.98,575.99,575.65,575.9,11073.0,570.6297,570.6396,570.3028,570.5504,11073.0
2024-10-30 11:30:00,576.23,576.7,576.22,576.62,3174.0,570.8774,571.343,570.8675,571.2638,3174.0
2024-10-30 11:40:00,576.66,576.9,576.57,576.75,13214.0,571.3034,571.5412,571.2142,571.3925,13214.0
2024-10-30 11:50:00,576.72,577.05,576.4,576.41,7647.0,571.3628,571.6898,571.0458,571.0557,7647.0
2024-10-30 12:00:00,576.33,576.36,576.05,576.13,5687.0,570.9765,571.0062,570.6991,570.7783,5687.0
2024-10-30 12:10:00,575.96,576.02,575.69,575.69,6439.0,570.6099,570.6693,570.3424,570.3424,6439.0
2024-10-30 12:20:00,575.68,575.92,575.32,575.33,9272.0,570.3325,570.5703,569.9758,569.9857,9272.0
2024-10-30 12:30:00,575.34,575.67,575.11,575.64,8554.0,569.9956,570.3226,569.7678,570.2929,8554.0
2024-10-30 12:40:00,575.72,575.72,575.35,575.42,3334.0,570.3721,570.3721,570.0056,570.0749,3334.0
2024-10-30 12:50:00,575.26,575.36,575.06,575.09,3425.0,569.9164,570.0155,569.7182,569.748,3425.0
2024-10-30 13:00:00,575.25,575.59,575.17,575.56,1843.0,569.9065,570.2433,569.8272,570.2136,1843.0
2024-10-30 13:10:00,575.57,575.93,575.56,575.78,2173.0,570.2235,570.5802,570.2136,570.4316,2173.0
2024-10-30 13:20:00,575.81,575.81,575.09,575.1,4236.0,570.4613,570.4613,569.748,569.7579,4236.0
2024-10-30 13:30:00,575.27,575.27,574.43,574.67,6341.0,569.9263,569.9263,569.0941,569.3319,6341.0
2024-10-30 13:40:00,574.53,574.85,574.46,574.76,3908.0,569.1932,569.5102,569.1238,569.421,3908.0
2024-10-30 13:50:00,574.87,575.02,574.4,575.02,3583.0,569.53,569.6786,569.0644,569.6786,3583.0
2024-10-30 14:00:00,575.41,576.07,575.41,575.72,9462.0,570.065,570.7189,570.065,570.3721,9462.0
2024-10-30 14:10:00,575.88,575.96,575.71,575.71,1402.0,570.5306,570.6099,570.3622,570.3622,1402.0
2024-10-30 14:20:00,575.89,575.91,575.45,575.45,7988.0,570.5405,570.5604,570.1046,570.1046,7988.0
2024-10-30 14:30:00,575.36,575.49,575.08,575.08,4598.0,570.0155,570.1443,569.7381,569.7381,4598.0
2024-10-30 14:40:00,575.08,575.09,574.72,574.87,19350.0,569.7381,569.748,569.3814,569.53,19350.0
2024-10-30 14:50:00,574.89,575.14,574.8,574.87,7011.0,569.5498,569.7975,569.4607,569.53,7011.0
2024-10-30 15:00:00,574.84,574.84,574.11,574.39,12999.0,569.5003,569.5003,568.7771,569.0545,12999.0
2024-10-30 15:10:00,574.34,574.69,573.89,574.15,9352.0,569.0049,569.3517,568.5591,568.8167,9352.0
2024-10-30 15:20:00,574.15,574.3,574.03,574.15,14370.0,568.8167,568.9653,568.6978,568.8167,14370.0
2024-10-30 15:30:00,574.12,574.23,573.48,573.94,10713.0,568.787,568.896,568.1529,568.6087,10713.0
2024-10-30 15:40:00,574.01,574.22,573.66,573.66,27195.0,568.678,568.8861,568.3313,568.3313,27195.0
2024-10-30 15:50:00,573.63,573.88,572.8,573.16,48616.0,568.3015,568.5492,567.4792,567.8359,48616.0
2024-10-31 09:30:00,572.55,573.27,571.58,573.03,43834.0,567.2316,567.9449,566.2706,567.7071,43834.0
2024-10-31 09:40:00,572.89,573.47,570.78,570.78,18293.0,567.5684,568.143,565.478,565.478,18293.0
2024-10-31 09:50:00,571.19,572.08,570.33,572.01,41270.0,565.8842,566.7659,565.0322,566.6966,41270.0
2024-10-31 10:00:00,571.93,572.18,569.76,570.52,37658.0,566.6173,566.865,564.4675,565.2204,37658.0
2024-10-31 10:10:00,570.43,571.34,569.87,571.2,32461.0,565.1313,566.0328,564.5765,565.8941,32461.0
2024-10-31 10:20:00,571.29,571.59,569.68,570.13,23067.0,565.9833,566.2805,564.3882,564.834,23067.0
2024-10-31 10:30:00,569.9,570.83,569.51,569.53,18407.0,564.6062,565.5275,564.2198,564.2396,18407.0
2024-10-31 10:40:00,569.37,569.37,568.1,568.17,21836.0,564.0811,564.0811,562.8229,562.8922,21836.0
2024-10-31 10:50:00,568.11,568.26,567.1,567.18,27078.0,562.8328,562.9814,561.8322,561.9114,27078.0
2024-10-31 11:00:00,567.11,567.46,566.18,567.36,10286.0,561.8421,562.1888,560.9207,562.0898,10286.0
2024-10-31 11:10:00,567.0,567.75,566.93,567.74,1445.0,561.7331,562.4762,561.6638,562.4662,1445.0
2024-10-31 11:20:00,567.38,568.61,567.38,567.86,8059.0,562.1096,563.3282,562.1096,562.5851,8059.0
2024-10-31 11:30:00,568.02,568.43,567.81,568.24,6141.0,562.7436,563.1498,562.5356,562.9616,6141.0
2024-10-31 11:40:00,568.1,569.02,568.1,568.84,24812.0,562.8229,563.7344,562.8229,563.556,24812.0
2024-10-31 11:50:00,568.66,569.03,568.19,568.55,9937.0,563.3777,563.7443,562.9121,563.2687,9937.0
2024-10-31 12:00:00,568.66,568.99,568.59,568.63,3245.0,563.3777,563.7046,563.3083,563.348,3245.0
2024-10-31 12:10:00,568.75,569.33,568.69,569.21,5669.0,563.4669,564.0415,563.4074,563.9226,5669.0
2024-10-31 12:20:00,569.13,569.8,569.1,569.38,13637.0,563.8433,564.5071,563.8136,564.091,13637.0
2024-10-31 12:30:00,569.56,569.56,568.89,568.89,2520.0,564.2693,564.2693,563.6056,563.6056,2520.0
2024-10-31 12:40:00,569.1,569.35,569.03,569.03,5174.0,563.8136,564.0613,563.7443,563.7443,5174.0
2024-10-31 12:50:00,569.01,569.14,568.81,569.14,1744.0,563.7244,563.8532,563.5263,563.8532,1744.0
2024-10-31 13:00:00,569.23,569.91,569.22,569.91,3390.0,563.9424,564.6161,563.9325,564.6161,3390.0
2024-10-31 13:10:00,570.28,570.28,569.74,569.74,3201.0,564.9826,564.9826,564.4477,564.4477,3201.0
2024-10-31 13:20:00,569.8,570.1,569.59,569.59,4299.0,564.5071,564.8043,564.2991,564.2991,4299.0
2024-10-31 13:30:00,569.53,569.64,569.05,569.17,6896.0,564.2396,564.3486,563.7641,563.883,6896.0
2024-10-31 13:40:00,568.93,569.11,568.65,568.98,11020.0,563.6452,563.8235,563.3678,563.6947,11020.0
2024-10-31 13:50:00,569.07,569.14,568.64,569.11,4394.0,563.7839,563.8532,563.3579,563.8235,4394.0
2024-10-31 14:00:00,568.49,568.9,568.43,568.59,2443.0,563.2093,563.6155,563.1498,563.3083,2443.0
2024-10-31 14:10:00,568.61,569.07,568.61,568.84,11592.0,563.3282,563.7839,563.3282,563.556,11592.0
2024-10-31 14:20:00,568.8,568.91,568.51,568.65,3212.0,563.5164,563.6254,563.2291,563.3678,3212.0
2024-10-31 14:30:00,568.69,568.9,567.9,568.54,27475.0,563.4074,563.6155,562.6248,563.2588,27475.0
2024-10-31 14:40:00,568.52,568.52,568.17,568.4,3491.0,563.239,563.239,562.8922,563.1201,3491.0
2024-10-31 14:50:00,568.13,568.83,568.1,568.7,3243.0,562.8526,563.5461,562.8229,563.4173,3243.0
2024-10-31 15:00:00,568.79,568.88,568.35,568.73,13002.0,563.5065,563.5957,563.0706,563.447,13002.0
2024-10-31 15:10:00,568.76,568.76,568.19,568.34,5599.0,563.4768,563.4768,562.9121,563.0607,5599.0
2024-10-31 15:20:00,568.5,568.78,568.35,568.53,4233.0,563.2192,563.4966,563.0706,563.2489,4233.0
2024-10-31 15:30:00,568.55,568.55,567.87,567.9,12225.0,563.2687,563.2687,562.595,562.6248,12225.0
2024-10-31 15:40:00,567.79,568.4,567.79,568.35,16365.0,562.5158,563.1201,562.5158,563.0706,16365.0
2024-10-31 15:50:00,568.35,568.35,565.57,565.67,77777.0,563.0706,563.0706,560.3164,560.4155,77777.0
2024-11-01 09:30:00,568.13,570.35,568.13,570.35,36020.0,562.8526,565.052,562.8526,565.052,36020.0
2024-11-01 09:40:00,570.34,570.44,568.79,570.39,19260.0,565.0421,565.1412,563.5065,565.0916,19260.0
2024-11-01 09:50:00,570.63,570.72,569.9,570.25,21913.0,565.3294,565.4186,564.6062,564.9529,21913.0
2024-11-01 10:00:00,570.58,571.04,568.87,570.62,54033.0,565.2799,565.7356,563.5857,565.3195,54033.0
2024-11-01 10:10:00,570.49,571.11,570.2,571.11,18107.0,565.1907,565.8049,564.9034,565.8049,18107.0
2024-11-01 10:20:00,571.0,571.89,570.85,571.83,18427.0,565.696,566.5777,565.5474,566.5183,18427.0
2024-11-01 10:30:00,571.9,571.9,570.15,570.53,21598.0,566.5876,566.5876,564.8539,565.2303,21598.0
2024-11-01 10:40:00,570.51,570.51,568.88,569.47,15767.0,565.2105,565.2105,563.5957,564.1802,15767.0
2024-11-01 10:50:00,569.49,569.79,568.3,569.78,11719.0,564.2,564.4972,563.021,564.4873,11719.0
2024-11-01 11:00:00,569.67,569.89,568.91,568.91,5301.0,564.3783,564.5963,563.6254,563.6254,5301.0
2024-11-01 11:10:00,569.07,570.14,568.96,569.76,18229.0,563.7839,564.844,563.6749,564.4675,18229.0
2024-11-01 11:20:00,570.06,570.56,569.51,570.56,6738.0,564.7647,565.26,564.2198,565.26,6738.0
2024-11-01 11:30:00,570.55,570.56,569.73,570.06,8803.0,565.2501,565.26,564.4378,564.7647,8803.0
2024-11-01 11:40:00,569.88,570.08,569.43,569.44,12501.0,564.5864,564.7845,564.1405,564.1505,12501.0
2024-11-01 11:50:00,569.05,569.67,568.83,569.25,10263.0,563.7641,564.3783,563.5461,563.9622,10263.0
2024-11-01 12:00:00,569.36,570.14,569.36,570.06,15408.0,564.0712,564.844,564.0712,564.7647,15408.0
2024-11-01 12:10:00,570.09,570.09,569.44,569.78,12090.0,564.7944,564.7944,564.1505,564.4873,12090.0
2024-11-01 12:20:00,569.84,569.84,569.14,569.14,21303.0,564.5467,564.5467,563.8532,563.8532,21303.0
2024-11-01 12:30:00,569.21,569.71,569.18,569.43,12192.0,563.9226,564.4179,563.8929,564.1405,12192.0
2024-11-01 12:40:00,569.27,569.27,567.91,568.17,3590.0,563.982,563.982,562.6347,562.8922,3590.0
2024-11-01 12:50:00,568.03,568.25,567.79,567.79,1056.0,562.7536,562.9715,562.5158,562.5158,1056.0
2024-11-01 13:00:00,567.93,568.03,567.35,567.63,3263.0,562.6545,562.7536,562.0799,562.3573,3263.0
2024-11-01 13:10:00,567.52,568.15,567.5,568.03,2387.0,562.2483,562.8724,562.2285,562.7536,2387.0
2024-11-01 13:20:00,568.22,568.67,568.08,568.22,2870.0,562.9418,563.3876,562.8031,562.9418,2870.0
2024-11-01 13:30:00,568.29,568.29,566.47,566.81,4252.0,563.0111,563.0111,561.208,561.5449,4252.0
2024-11-01 13:40:00,566.39,566.48,566.12,566.45,3130.0,561.1288,561.2179,560.8613,561.1882,3130.0
2024-11-01 13:50:00,566.41,567.15,566.41,566.64,5088.0,561.1486,561.8817,561.1486,561.3765,5088.0
2024-11-01 14:00:00,566.86,566.99,566.26,566.37,4578.0,561.5944,561.7232,561.0,561.109,4578.0
2024-11-01 14:10:00,566.21,566.69,566.13,566.62,2681.0,560.9505,561.426,560.8712,561.3566,2681.0
2024-11-01 14:20:00,566.35,567.2,566.21,567.2,2099.0,561.0892,561.9313,560.9505,561.9313,2099.0
2024-11-01 14:30:00,567.03,567.39,567.01,567.18,6897.0,561.7628,562.1195,561.743,561.9114,6897.0
2024-11-01 14:40:00,567.31,567.57,567.24,567.37,12035.0,562.0402,562.2978,561.9709,562.0997,12035.0
2024-11-01 14:50:00,567.37,567.45,567.28,567.45,700.0,562.0997,562.1789,562.0105,562.1789,700.0
2024-11-01 15:00:00,567.42,567.83,567.12,567.83,1892.0,562.1492,562.5554,561.852,562.5554,1892.0
2024-11-01 15:10:00,567.7,567.8,567.58,567.75,4382.0,562.4266,562.5257,562.3077,562.4762,4382.0
2024-11-01 15:20:00,567.75,567.94,566.98,567.12,4800.0,562.4762,562.6644,561.7133,561.852,4800.0
2024-11-01 15:30:00,566.83,567.14,566.76,566.91,1949.0,561.5647,561.8718,561.4953,561.644,1949.0
2024-11-01 15:40:00,566.84,567.29,566.62,566.62,3294.0,561.5746,562.0204,561.3566,561.3566,3294.0
2024-11-01 15:50:00,566.57,567.19,566.03,566.76,129101.0,561.3071,561.9214,560.7721,561.4953,129101.0
2024-11-04 09:30:00,565.92,568.54,565.92,568.54,47319.0,560.6632,563.2588,560.6632,563.2588,47319.0
2024-11-04 09:40:00,568.57,570.14,568.22,569.45,11725.0,563.2885,564.844,562.9418,564.1604,11725.0
2024-11-04 09:50:00,569.48,570.02,568.63,569.99,8804.0,564.1901,564.7251,563.348,564.6953,8804.0
2024-11-04 10:00:00,569.97,571.38,569.75,571.12,21469.0,564.6755,566.0724,564.4576,565.8148,21469.0
2024-11-04 10:10:00,571.03,571.9,570.87,571.35,19748.0,565.7257,566.5876,565.5672,566.0427,19748.0
2024-11-04 10:20:00,571.67,572.65,571.54,572.31,17143.0,566.3597,567.3306,566.2309,566.9938,17143.0
2024-11-04 10:30:00,572.36,572.93,571.6,572.38,15306.0,567.0433,567.608,566.2904,567.0631,15306.0
2024-11-04 10:40:00,572.52,572.53,571.4,571.96,10307.0,567.2018,567.2117,566.0922,566.647,10307.0
2024-11-04 10:50:00,571.71,572.24,571.41,571.41,12527.0,566.3994,566.9244,566.1022,566.1022,12527.0
2024-11-04 11:00:00,571.56,571.66,571.05,571.62,12756.0,566.2508,566.3498,565.7455,566.3102,12756.0
2024-11-04 11:10:00,571.8,572.04,571.3,571.4,200655.0,566.4885,566.7263,565.9932,566.0922,200655.0
2024-11-04 11:20:00,571.43,571.65,570.72,570.75,8202.0,566.122,566.3399,565.4186,565.4483,8202.0
2024-11-04 11:30:00,570.7,570.7,569.41,569.49,21724.0,565.3987,565.3987,564.1207,564.2,21724.0
2024-11-04 11:40:00,569.29,569.84,568.88,568.88,7878.0,564.0018,564.5467,563.5957,563.5957,7878.0
2024-11-04 11:50:00,568.88,569.19,568.4,568.64,12611.0,563.5957,563.9028,563.1201,563.3579,12611.0
2024-11-04 12:00:00,568.74,568.77,568.19,568.19,8232.0,563.457,563.4867,562.9121,562.9121,8232.0
2024-11-04 12:10:00,568.38,569.4,568.38,569.4,4266.0,563.1003,564.1108,563.1003,564.1108,4266.0
2024-11-04 12:20:00,569.4,570.72,569.39,570.72,16250.0,564.1108,565.4186,564.1009,565.4186,16250.0
2024-11-04 12:30:00,570.69,571.01,570.58,570.76,7051.0,565.3888,565.7059,565.2799,565.4582,7051.0
2024-11-04 12:40:00,570.77,570.9,570.55,570.83,3313.0,565.4681,565.5969,565.2501,565.5275,3313.0
2024-11-04 12:50:00,570.97,570.97,570.47,570.56,3737.0,565.6662,565.6662,565.1709,565.26,3737.0
2024-11-04 13:00:00,570.48,570.48,569.07,569.27,9547.0,565.1808,565.1808,563.7839,563.982,9547.0
2024-11-04 13:10:00,569.31,570.25,569.3,570.16,11670.0,564.0217,564.9529,564.0118,564.8638,11670.0
2024-11-04 13:20:00,570.25,570.5,570.11,570.11,6156.0,564.9529,565.2006,564.8142,564.8142,6156.0
2024-11-04 13:30:00,569.89,570.4,569.88,570.26,5751.0,564.5963,565.1015,564.5864,564.9628,5751.0
2024-11-04 13:40:00,570.35,570.57,570.24,570.36,3952.0,565.052,565.27,564.943,565.0619,3952.0
2024-11-04 13:50:00,570.35,570.42,569.93,569.97,2008.0,565.052,565.1213,564.6359,564.6755,2008.0
2024-11-04 14:00:00,570.05,570.12,569.75,570.12,2467.0,564.7548,564.8241,564.4576,564.8241,2467.0
2024-11-04 14:10:00,570.02,570.11,569.82,569.82,1290.0,564.7251,564.8142,564.5269,564.5269,1290.0
2024-11-04 14:20:00,569.76,569.92,569.17,569.17,3040.0,564.4675,564.626,563.883,563.883,3040.0
2024-11-04 14:30:00,569.1,569.65,568.9,569.62,6724.0,563.8136,564.3585,563.6155,564.3288,6724.0
2024-11-04 14:40:00,569.69,569.69,568.82,568.82,6261.0,564.3981,564.3981,563.5362,563.5362,6261.0
2024-11-04 14:50:00,568.87,569.14,568.77,568.77,4948.0,563.5857,563.8532,563.4867,563.4867,4948.0
2024-11-04 15:00:00,568.83,569.22,568.82,569.22,3863.0,563.5461,563.9325,563.5362,563.9325,3863.0
2024-11-04 15:10:00,569.19,569.2,568.64,569.04,11221.0,563.9028,563.9127,563.3579,563.7542,11221.0
2024-11-04 15:20:00,569.07,569.3,568.79,568.92,9692.0,563.7839,564.0118,563.5065,563.6353,9692.0
2024-11-04 15:30:00,568.87,568.93,567.96,568.01,11101.0,563.5857,563.6452,562.6842,562.7337,11101.0
2024-11-04 15:40:00,567.97,568.91,567.97,568.58,6085.0,562.6941,563.6254,562.6941,563.2984,6085.0
2024-11-04 15:50:00,568.59,568.61,568.05,568.43,27544.0,563.3083,563.3282,562.7734,563.1498,27544.0
2024-11-05 09:30:00,566.34,568.3,565.09,568.26,44297.0,561.0792,563.021,559.8409,562.9814,44297.0
2024-11-05 09:40:00,569.05,570.51,568.53,570.44,30477.0,563.7641,565.2105,563.2489,565.1412,30477.0
2024-11-05 09:50:00,570.38,571.58,569.72,571.58,15310.0,565.0817,566.2706,564.4279,566.2706,15310.0
2024-11-05 10:00:00,571.77,572.57,570.9,571.84,15535.0,566.4588,567.2514,565.5969,566.5282,15535.0
2024-11-05 10:10:00,572.01,572.23,571.36,571.87,9253.0,566.6966,566.9145,566.0526,566.5579,9253.0
2024-11-05 10:20:00,571.53,572.25,571.36,571.36,5290.0,566.221,566.9344,566.0526,566.0526,5290.0
2024-11-05 10:30:00,571.46,572.94,571.46,572.74,14797.0,566.1517,567.6179,566.1517,567.4198,14797.0
2024-11-05 10:40:00,572.72,573.39,572.32,572.94,9561.0,567.4,568.0638,567.0037,567.6179,9561.0
2024-11-05 10:50:00,573.07,573.13,571.63,571.67,12245.0,567.7467,567.8062,566.3201,566.3597,12245.0
2024-11-05 11:00:00,571.81,572.9,571.62,572.61,5892.0,566.4984,567.5783,566.3102,567.291,5892.0
2024-11-05 11:10:00,572.64,572.85,572.33,572.4,10367.0,567.3207,567.5288,567.0136,567.083,10367.0
2024-11-05 11:20:00,572.41,572.86,572.23,572.23,7741.0,567.0929,567.5387,566.9145,566.9145,7741.0
2024-11-05 11:30:00,572.28,573.14,572.28,572.78,3991.0,566.9641,567.8161,566.9641,567.4594,3991.0
2024-11-05 11:40:00,573.07,573.38,572.75,573.21,2085.0,567.7467,568.0539,567.4297,567.8854,2085.0
2024-11-05 11:50:00,573.23,573.23,573.03,573.07,533.0,567.9052,567.9052,567.7071,567.7467,533.0
2024-11-05 12:00:00,572.82,573.05,572.51,572.88,4183.0,567.4991,567.7269,567.1919,567.5585,4183.0
2024-11-05 12:10:00,572.98,573.32,572.8,573.32,2100.0,567.6576,567.9944,567.4792,567.9944,2100.0
2024-11-05 12:20:00,573.31,573.35,572.84,573.03,2750.0,567.9845,568.0241,567.5189,567.7071,2750.0
2024-11-05 12:30:00,573.42,573.62,573.37,573.37,2700.0,568.0935,568.2916,568.0439,568.0439,2700.0
2024-11-05 12:40:00,573.39,573.61,573.33,573.61,9233.0,568.0638,568.2817,568.0043,568.2817,9233.0
2024-11-05 12:50:00,573.59,573.69,573.24,573.25,2998.0,568.2619,568.361,567.9152,567.9251,2998.0
2024-11-05 13:00:00,573.27,573.88,573.27,573.61,3375.0,567.9449,568.5492,567.9449,568.2817,3375.0
2024-11-05 13:10:00,573.57,573.57,572.88,573.23,4615.0,568.2421,568.2421,567.5585,567.9052,4615.0
2024-11-05 13:20:00,573.09,573.3,572.85,573.28,4692.0,567.7665,567.9746,567.5288,567.9548,4692.0
2024-11-05 13:30:00,573.33,573.41,572.85,573.11,4197.0,568.0043,568.0836,567.5288,567.7864,4197.0
2024-11-05 13:40:00,573.16,573.63,573.11,573.11,3516.0,567.8359,568.3015,567.7864,567.7864,3516.0
2024-11-05 13:50:00,573.04,573.62,573.02,573.62,1232.0,567.717,568.2916,567.6972,568.2916,1232.0
2024-11-05 14:00:00,573.79,574.22,573.74,574.22,1582.0,568.46,568.8861,568.4105,568.8861,1582.0
2024-11-05 14:10:00,574.27,574.44,574.11,574.44,3257.0,568.9356,569.104,568.7771,569.104,3257.0
2024-11-05 14:20:00,574.36,574.77,574.22,574.45,2596.0,569.0248,569.4309,568.8861,569.1139,2596.0
2024-11-05 14:30:00,574.34,574.83,574.34,574.8,2209.0,569.0049,569.4904,569.0049,569.4607,2209.0
2024-11-05 14:40:00,574.81,575.01,574.43,574.44,4155.0,569.4706,569.6687,569.0941,569.104,4155.0
2024-11-05 14:50:00,574.32,574.32,573.73,573.79,6347.0,568.9851,568.9851,568.4006,568.46,6347.0
2024-11-05 15:00:00,573.78,574.65,573.45,574.65,5509.0,568.4501,569.3121,568.1232,569.3121,5509.0
2024-11-05 15:10:00,574.74,574.91,574.58,574.64,23619.0,569.4012,569.5696,569.2427,569.3021,23619.0
2024-11-05 15:20:00,574.76,575.06,574.46,575.06,4398.0,569.421,569.7182,569.1238,569.7182,4398.0
2024-11-05 15:30:00,575.03,575.45,574.78,575.37,15569.0,569.6885,570.1046,569.4408,570.0254,15569.0
2024-11-05 15:40:00,575.33,575.48,575.04,575.29,9919.0,569.9857,570.1343,569.6984,569.9461,9919.0
2024-11-05 15:50:00,575.27,576.78,575.12,576.74,109231.0,569.9263,571.4223,569.7777,571.3826,109231.0
2024-11-06 09:30:00,598.02,599.79,594.88,597.04,184547.0,592.465,594.2185,589.3541,591.4941,184547.0
2024-11-06 09:40:00,597.32,597.65,593.09,593.41,130591.0,591.7715,592.0984,587.5808,587.8978,130591.0
2024-11-06 09:50:00,593.35,593.51,591.12,593.51,77993.0,587.8384,587.9969,585.6291,587.9969,77993.0
2024-11-06 10:00:00,593.56,596.26,593.02,595.38,104947.0,588.0464,590.7213,587.5114,589.8495,104947.0
2024-11-06 10:10:00,595.22,596.04,594.45,594.98,48771.0,589.691,590.5034,588.9281,589.4532,48771.0
2024-11-06 10:20:00,595.03,596.64,594.63,596.09,32822.0,589.5027,591.0978,589.1065,590.5529,32822.0
2024-11-06 10:30:00,596.02,596.07,593.95,594.21,20404.0,590.4836,590.5331,588.4328,588.6904,20404.0
2024-11-06 10:40:00,593.85,595.27,593.63,594.42,13077.0,588.3337,589.7405,588.1158,588.8984,13077.0
2024-11-06 10:50:00,594.18,594.53,593.0,593.93,17901.0,588.6606,589.0074,587.4916,588.413,17901.0
2024-11-06 11:00:00,594.16,594.42,593.17,593.53,15622.0,588.6408,588.8984,587.66,588.0167,15622.0
2024-11-06 11:10:00,593.64,595.12,593.64,594.47,9025.0,588.1257,589.5919,588.1257,588.9479,9025.0
2024-11-06 11:20:00,594.12,595.63,593.61,595.0,27369.0,588.6012,590.0972,588.0959,589.473,27369.0
2024-11-06 11:30:00,595.11,595.2,594.26,595.2,8672.0,589.582,589.6712,588.7399,589.6712,8672.0
2024-11-06 11:40:00,595.07,596.13,595.07,595.64,12933.0,589.5424,590.5925,589.5424,590.1071,12933.0
2024-11-06 11:50:00,595.9,596.25,595.31,596.19,5943.0,590.3647,590.7114,589.7801,590.652,5943.0
2024-11-06 12:00:00,596.26,596.26,595.6,595.89,8425.0,590.7213,590.7213,590.0675,590.3548,8425.0
2024-11-06 12:10:00,595.89,596.92,595.34,595.34,20436.0,590.3548,591.3752,589.8099,589.8099,20436.0
2024-11-06 12:20:00,595.23,596.11,595.13,595.89,6290.0,589.7009,590.5727,589.6018,590.3548,6290.0
2024-11-06 12:30:00,595.76,596.47,595.65,596.2,4605.0,590.226,590.9294,590.117,590.6619,4605.0
2024-11-06 12:40:00,596.22,596.68,596.12,596.52,3695.0,590.6817,591.1374,590.5826,590.9789,3695.0
2024-11-06 12:50:00,596.55,596.99,596.22,596.95,6697.0,591.0086,591.4445,590.6817,591.4049,6697.0
2024-11-06 13:00:00,597.11,597.75,597.02,597.5,12634.0,591.5634,592.1975,591.4743,591.9498,12634.0
2024-11-06 13:10:00,597.59,598.28,597.59,597.93,13879.0,592.039,592.7226,592.039,592.3758,13879.0
2024-11-06 13:20:00,598.05,598.21,597.6,598.06,5402.0,592.4947,592.6532,592.0489,592.5046,5402.0
2024-11-06 13:30:00,598.1,598.63,597.93,598.11,6628.0,592.5442,593.0693,592.3758,592.5541,6628.0
2024-11-06 13:40:00,598.11,598.52,598.11,598.52,3516.0,592.5541,592.9603,592.5541,592.9603,3516.0
2024-11-06 13:50:00,598.44,598.83,598.21,598.31,9689.0,592.8811,593.2674,592.6532,592.7523,9689.0
2024-11-06 14:00:00,598.47,599.08,598.36,598.65,12618.0,592.9108,593.5151,592.8018,593.0891,12618.0
2024-11-06 14:10:00,598.78,598.78,598.18,598.68,4325.0,593.2179,593.2179,592.6235,593.1188,4325.0
2024-11-06 14:20:00,598.64,599.05,598.62,598.86,6298.0,593.0792,593.4854,593.0594,593.2972,6298.0
2024-11-06 14:30:00,599.0,599.21,598.87,599.04,6344.0,593.4359,593.6439,593.3071,593.4755,6344.0
2024-11-06 14:40:00,599.07,599.32,598.79,598.82,13537.0,593.5052,593.7529,593.2278,593.2575,13537.0
2024-11-06 14:50:00,598.76,598.76,598.0,598.62,7473.0,593.1981,593.1981,592.4452,593.0594,7473.0
2024-11-06 15:00:00,598.56,599.16,598.4,599.02,5260.0,593.0,593.5944,592.8414,593.4557,5260.0
2024-11-06 15:10:00,599.04,600.03,599.01,599.94,11166.0,593.4755,594.4563,593.4458,594.3671,11166.0
2024-11-06 15:20:00,600.0,600.08,599.3,600.08,13866.0,594.4266,594.5058,593.7331,594.5058,13866.0
2024-11-06 15:30:00,600.09,600.35,599.33,599.55,30871.0,594.5157,594.7733,593.7628,593.9808,30871.0
2024-11-06 15:40:00,599.5,600.8,599.5,600.8,35761.0,593.9312,595.2191,593.9312,595.2191,35761.0
2024-11-06 15:50:00,600.68,600.88,599.89,600.37,161628.0,595.1003,595.2984,594.3176,594.7931,161628.0
2024-11-07 09:30:00,600.9,600.9,598.38,599.36,65579.0,595.3182,595.3182,592.8216,593.7925,65579.0
2024-11-07 09:40:00,599.29,600.26,598.17,600.24,16929.0,593.7232,594.6842,592.6136,594.6644,16929.0
2024-11-07 09:50:00,599.9,601.24,599.74,599.75,10608.0,594.3275,595.6551,594.169,594.1789,10608.0
2024-11-07 10:00:00,599.76,600.75,599.76,600.49,13579.0,594.1888,595.1696,594.1888,594.912,13579.0
2024-11-07 10:10:00,600.38,600.85,599.07,600.07,8673.0,594.803,595.2687,593.5052,594.4959,8673.0
2024-11-07 10:20:00,600.0,600.99,599.56,600.99,9365.0,594.4266,595.4074,593.9907,595.4074,9365.0
2024-11-07 10:30:00,600.8,602.77,600.8,602.61,25962.0,595.2191,597.1708,595.2191,597.0123,25962.0
2024-11-07 10:40:00,602.74,603.21,602.34,602.92,21809.0,597.1411,597.6068,596.7448,597.3195,21809.0
2024-11-07 10:50:00,602.74,602.91,601.98,601.98,17069.0,597.1411,597.3095,596.3882,596.3882,17069.0
2024-11-07 11:00:00,601.96,602.18,600.65,601.07,18270.0,596.3684,596.5863,595.0705,595.4866,18270.0
2024-11-07 11:10:00,600.85,600.85,600.08,600.7,4040.0,595.2687,595.2687,594.5058,595.1201,4040.0
2024-11-07 11:20:00,600.73,600.95,599.87,600.0,3441.0,595.1498,595.3678,594.2978,594.4266,3441.0
2024-11-07 11:30:00,599.94,600.56,599.72,600.04,5176.0,594.3671,594.9814,594.1492,594.4662,5176.0
2024-11-07 11:40:00,599.99,600.19,599.62,600.03,2876.0,594.4167,594.6148,594.0501,594.4563,2876.0
2024-11-07 11:50:00,600.09,600.67,600.09,600.36,1944.0,594.5157,595.0904,594.5157,594.7832,1944.0
2024-11-07 12:00:00,600.37,601.41,600.26,601.41,5357.0,594.7931,595.8235,594.6842,595.8235,5357.0
2024-11-07 12:10:00,601.35,601.89,601.35,601.78,1702.0,595.764,596.299,595.764,596.19,1702.0
2024-11-07 12:20:00,601.62,601.68,601.38,601.57,4473.0,596.0315,596.091,595.7938,595.982,4473.0
2024-11-07 12:30:00,601.71,601.83,601.45,601.48,2011.0,596.1207,596.2396,595.8631,595.8928,2011.0
2024-11-07 12:40:00,601.44,601.98,601.44,601.9,1767.0,595.8532,596.3882,595.8532,596.3089,1767.0
2024-11-07 12:50:00,601.81,601.86,601.36,601.44,4638.0,596.2198,596.2693,595.7739,595.8532,4638.0
2024-11-07 13:00:00,601.52,601.58,601.01,601.24,2497.0,595.9325,595.9919,595.4272,595.6551,2497.0
2024-11-07 13:10:00,601.14,601.14,600.46,600.47,3317.0,595.556,595.556,594.8823,594.8922,3317.0
2024-11-07 13:20:00,600.61,600.9,600.61,600.68,1975.0,595.0309,595.3182,595.0309,595.1003,1975.0
2024-11-07 13:30:00,600.26,600.41,600.1,600.4,3852.0,594.6842,594.8328,594.5257,594.8229,3852.0
2024-11-07 13:40:00,600.19,600.19,599.83,600.02,10020.0,594.6148,594.6148,594.2582,594.4464,10020.0
2024-11-07 13:50:00,600.47,600.66,600.3,600.62,1880.0,594.8922,595.0804,594.7238,595.0408,1880.0
2024-11-07 14:00:00,600.43,601.59,599.41,599.66,17958.0,594.8526,596.0018,593.8421,594.0897,17958.0
2024-11-07 14:10:00,599.81,600.06,599.38,600.06,5327.0,594.2383,594.486,593.8123,594.486,5327.0
2024-11-07 14:20:00,599.93,600.06,599.06,599.84,8352.0,594.3572,594.486,593.4953,594.2681,8352.0
2024-11-07 14:30:00,600.12,600.65,600.04,600.04,6986.0,594.5455,595.0705,594.4662,594.4662,6986.0
2024-11-07 14:40:00,599.94,600.3,598.34,600.01,37247.0,594.3671,594.7238,592.782,594.4365,37247.0
2024-11-07 14:50:00,599.95,601.13,599.5,601.03,9009.0,594.377,595.5461,593.9312,595.447,9009.0
2024-11-07 15:00:00,600.93,600.93,599.84,599.88,13861.0,595.3479,595.3479,594.2681,594.3077,13861.0
2024-11-07 15:10:00,600.23,601.55,600.23,601.0,10051.0,594.6544,595.9622,594.6544,595.4173,10051.0
2024-11-07 15:20:00,601.0,601.15,599.98,599.99,6416.0,595.4173,595.5659,594.4068,594.4167,6416.0
2024-11-07 15:30:00,600.03,600.4,599.82,599.82,7537.0,594.4563,594.8229,594.2483,594.2483,7537.0
2024-11-07 15:40:00,599.79,600.27,599.58,599.66,5372.0,594.2185,594.6941,594.0105,594.0897,5372.0
2024-11-07 15:50:00,599.33,599.69,599.13,599.43,91865.0,593.7628,594.1195,593.5647,593.8619,91865.0
2024-11-08 09:30:00,599.63,599.84,598.19,598.59,28545.0,594.06,594.2681,592.6334,593.0297,28545.0
2024-11-08 09:40:00,598.49,601.09,598.27,600.35,16644.0,592.9306,595.5065,592.7126,594.7733,16644.0
2024-11-08 09:50:00,600.41,600.41,599.6,600.12,17837.0,594.8328,594.8328,594.0303,594.5455,17837.0
2024-11-08 10:00:00,600.15,601.18,599.09,599.76,12300.0,594.5752,595.5956,593.525,594.1888,12300.0
2024-11-08 10:10:00,600.14,601.5,600.14,601.01,7244.0,594.5653,595.9126,594.5653,595.4272,7244.0
2024-11-08 10:20:00,601.04,601.9,601.04,601.42,16502.0,595.4569,596.3089,595.4569,595.8334,16502.0
2024-11-08 10:30:00,601.39,602.53,601.24,602.2,9670.0,595.8037,596.9331,595.6551,596.6061,9670.0
2024-11-08 10:40:00,602.19,602.31,601.35,601.73,6553.0,596.5962,596.7151,595.764,596.1405,6553.0
2024-11-08 10:50:00,601.82,602.56,601.82,602.55,5148.0,596.2297,596.9628,596.2297,596.9529,5148.0
2024-11-08 11:00:00,602.49,602.62,602.22,602.42,7530.0,596.8935,597.0222,596.626,596.8241,7530.0
2024-11-08 11:10:00,602.38,602.62,602.22,602.23,8309.0,596.7845,597.0222,596.626,596.6359,8309.0
2024-11-08 11:20:00,602.29,602.29,601.67,601.67,2917.0,596.6953,596.6953,596.0811,596.0811,2917.0
2024-11-08 11:30:00,601.88,601.92,601.13,601.39,5237.0,596.2891,596.3287,595.5461,595.8037,5237.0
2024-11-08 11:40:00,601.18,601.18,600.53,600.57,3636.0,595.5956,595.5956,594.9517,594.9913,3636.0
2024-11-08 11:50:00,600.88,601.27,600.69,600.81,2342.0,595.2984,595.6848,595.1102,595.2291,2342.0
2024-11-08 12:00:00,600.85,600.99,600.45,600.67,5767.0,595.2687,595.4074,594.8724,595.0904,5767.0
2024-11-08 12:10:00,600.73,600.79,600.14,600.66,5049.0,595.1498,595.2092,594.5653,595.0804,5049.0
2024-11-08 12:20:00,600.66,600.96,600.66,600.77,7574.0,595.0804,595.3777,595.0804,595.1894,7574.0
2024-11-08 12:30:00,600.75,601.09,600.62,601.01,6413.0,595.1696,595.5065,595.0408,595.4272,6413.0
2024-11-08 12:40:00,600.96,601.25,600.88,601.25,6244.0,595.3777,595.665,595.2984,595.665,6244.0
2024-11-08 12:50:00,601.09,601.43,600.98,601.26,4017.0,595.5065,595.8433,595.3975,595.6749,4017.0
2024-11-08 13:00:00,601.26,601.37,600.96,600.96,3567.0,595.6749,595.7839,595.3777,595.3777,3567.0
2024-11-08 13:10:00,600.99,601.08,600.81,600.89,2786.0,595.4074,595.4965,595.2291,595.3083,2786.0
2024-11-08 13:20:00,601.25,601.27,600.88,601.27,4842.0,595.665,595.6848,595.2984,595.6848,4842.0
2024-11-08 13:30:00,601.2,601.86,601.06,601.78,9670.0,595.6154,596.2693,595.4767,596.19,9670.0
2024-11-08 13:40:00,601.88,602.07,601.76,601.99,5384.0,596.2891,596.4774,596.1702,596.3981,5384.0
2024-11-08 13:50:00,602.0,602.12,601.8,602.12,4049.0,596.408,596.5269,596.2099,596.5269,4049.0
2024-11-08 14:00:00,602.05,602.65,602.01,602.64,9852.0,596.4575,597.052,596.4179,597.0421,9852.0
2024-11-08 14:10:00,602.65,602.75,602.39,602.68,16243.0,597.052,597.151,596.7944,597.0817,16243.0
2024-11-08 14:20:00,602.68,602.95,602.47,602.81,3721.0,597.0817,597.3492,596.8736,597.2105,3721.0
2024-11-08 14:30:00,602.77,603.14,602.77,602.97,1763.0,597.1708,597.5374,597.1708,597.369,1763.0
2024-11-08 14:40:00,603.04,603.21,602.84,603.18,14795.0,597.4383,597.6068,597.2402,597.577,14795.0
2024-11-08 14:50:00,603.15,603.45,603.02,603.05,7684.0,597.5473,597.8445,597.4185,597.4482,7684.0
2024-11-08 15:00:00,602.84,603.15,602.55,602.88,5118.0,597.2402,597.5473,596.9529,597.2798,5118.0
2024-11-08 15:10:00,602.7,602.71,602.15,602.18,2848.0,597.1015,597.1114,596.5566,596.5863,2848.0
2024-11-08 15:20:00,602.14,602.16,601.73,602.14,5253.0,596.5467,596.5665,596.1405,596.5467,5253.0
2024-11-08 15:30:00,602.1,602.1,601.63,601.97,4054.0,596.5071,596.5071,596.0414,596.3783,4054.0
2024-11-08 15:40:00,601.89,602.19,601.84,602.19,6174.0,596.299,596.5962,596.2495,596.5962,6174.0
2024-11-08 15:50:00,602.07,602.71,601.97,602.33,54038.0,596.4774,597.1114,596.3783,596.7349,54038.0
2024-11-11 09:30:00,607.2,608.66,606.12,608.44,41765.0,601.5597,603.0061,600.4897,602.7882,41765.0
2024-11-11 09:40:00,608.41,608.79,606.2,608.09,37690.0,602.7585,603.1349,600.569,602.4414,37690.0
2024-11-11 09:50:00,607.93,608.23,607.31,607.72,19200.0,602.2829,602.5801,601.6687,602.0749,19200.0
2024-11-11 10:00:00,607.44,608.14,606.29,606.51,16549.0,601.7975,602.491,600.6582,600.8761,16549.0
2024-11-11 10:10:00,606.43,606.95,606.19,606.53,4520.0,600.7969,601.312,600.5591,600.8959,4520.0
2024-11-11 10:20:00,606.9,607.64,606.61,607.43,5490.0,601.2625,601.9956,600.9752,601.7876,5490.0
2024-11-11 10:30:00,607.33,608.21,607.21,608.21,5272.0,601.6885,602.5603,601.5696,602.5603,5272.0
2024-11-11 10:40:00,608.37,608.59,607.91,608.58,10814.0,602.7188,602.9368,602.2631,602.9269,10814.0
2024-11-11 10:50:00,608.7,608.79,608.34,608.71,5563.0,603.0458,603.1349,602.6891,603.0557,5563.0
2024-11-11 11:00:00,608.57,608.85,608.02,608.31,4378.0,602.917,603.1944,602.3721,602.6594,4378.0
2024-11-11 11:10:00,608.2,608.24,607.64,607.77,3598.0,602.5504,602.59,601.9956,602.1244,3598.0
2024-11-11 11:20:00,607.8,608.15,607.52,607.78,5655.0,602.1541,602.5009,601.8767,602.1343,5655.0
2024-11-11 11:30:00,607.62,609.2,607.56,608.94,9667.0,601.9758,603.5411,601.9164,603.2835,9667.0
2024-11-11 11:40:00,609.08,609.57,608.92,609.35,3013.0,603.4222,603.9077,603.2637,603.6897,3013.0
2024-11-11 11:50:00,609.32,609.69,609.22,609.69,4577.0,603.66,604.0266,603.5609,604.0266,4577.0
2024-11-11 12:00:00,609.43,609.46,609.21,609.33,1617.0,603.769,603.7987,603.551,603.6699,1617.0
2024-11-11 12:10:00,609.41,609.55,609.09,609.19,1560.0,603.7492,603.8879,603.4321,603.5312,1560.0
2024-11-11 12:20:00,608.95,609.15,608.67,608.68,2318.0,603.2934,603.4916,603.016,603.026,2318.0
2024-11-11 12:30:00,608.57,608.87,608.57,608.87,5258.0,602.917,603.2142,602.917,603.2142,5258.0
2024-11-11 12:40:00,608.72,608.97,608.56,608.87,20947.0,603.0656,603.3133,602.9071,603.2142,20947.0
2024-11-11 12:50:00,608.75,609.35,608.71,608.85,18310.0,603.0953,603.6897,603.0557,603.1944,18310.0
2024-11-11 13:00:00,608.84,608.84,607.61,608.24,6437.0,603.1845,603.1845,601.9659,602.59,6437.0
2024-11-11 13:10:00,607.82,608.12,607.7,607.73,3238.0,602.1739,602.4712,602.0551,602.0848,3238.0
2024-11-11 13:20:00,607.41,607.65,606.51,607.65,13523.0,601.7677,602.0055,600.8761,602.0055,13523.0
2024-11-11 13:30:00,607.54,607.99,607.32,607.82,6739.0,601.8965,602.3424,601.6786,602.1739,6739.0
2024-11-11 13:40:00,607.8,608.17,607.7,608.17,10032.0,602.1541,602.5207,602.0551,602.5207,10032.0
2024-11-11 13:50:00,608.01,608.33,607.96,607.96,1868.0,602.3622,602.6792,602.3126,602.3126,1868.0
2024-11-11 14:00:00,607.92,608.17,607.89,608.12,4585.0,602.273,602.5207,602.2433,602.4712,4585.0
2024-11-11 14:10:00,607.95,607.98,607.57,607.95,2192.0,602.3027,602.3325,601.9263,602.3027,2192.0
2024-11-11 14:20:00,607.97,608.37,607.97,608.12,5368.0,602.3225,602.7188,602.3225,602.4712,5368.0
2024-11-11 14:30:00,608.13,608.23,607.89,607.89,7241.0,602.4811,602.5801,602.2433,602.2433,7241.0
2024-11-11 14:40:00,607.99,608.27,607.74,608.27,7150.0,602.3424,602.6198,602.0947,602.6198,7150.0
2024-11-11 14:50:00,608.24,608.33,608.0,608.0,8414.0,602.59,602.6792,602.3523,602.3523,8414.0
2024-11-11 15:00:00,607.91,607.92,607.44,607.68,8946.0,602.2631,602.273,601.7975,602.0352,8946.0
2024-11-11 15:10:00,607.73,607.82,607.33,607.38,8086.0,602.0848,602.1739,601.6885,601.738,8086.0
2024-11-11 15:20:00,607.41,607.8,607.25,607.69,12459.0,601.7677,602.1541,601.6092,602.0451,12459.0
2024-11-11 15:30:00,607.71,607.98,607.34,607.94,9179.0,602.065,602.3325,601.6984,602.2928,9179.0
2024-11-11 15:40:00,607.98,607.98,607.62,607.75,14484.0,602.3325,602.3325,601.9758,602.1046,14484.0
2024-11-11 15:50:00,607.62,607.92,607.05,607.64,74810.0,601.9758,602.273,601.4111,601.9956,74810.0
2024-11-12 09:30:00,604.92,607.9,604.92,607.68,36374.0,599.3009,602.2532,599.3009,602.0352,36374.0
2024-11-12 09:40:00,607.65,607.98,607.11,607.45,13038.0,602.0055,602.3325,601.4705,601.8074,13038.0
2024-11-12 09:50:00,607.0,607.27,605.97,606.39,18248.0,601.3616,601.629,600.3411,600.7572,18248.0
2024-11-12 10:00:00,606.5,606.76,605.32,606.05,17470.0,600.8662,601.1238,599.6972,600.4204,17470.0
2024-11-12 10:10:00,605.86,606.21,605.15,605.29,8637.0,600.2321,600.5789,599.5287,599.6674,8637.0
2024-11-12 10:20:00,605.24,605.32,604.83,605.07,5686.0,599.6179,599.6972,599.2117,599.4495,5686.0
2024-11-12 10:30:00,604.97,604.99,604.5,604.69,6538.0,599.3504,599.3702,598.8848,599.073,6538.0
2024-11-12 10:40:00,604.5,604.53,603.6,603.71,5801.0,598.8848,598.9145,597.9931,598.1021,5801.0
2024-11-12 10:50:00,603.84,604.21,603.63,603.68,10949.0,598.2309,598.5975,598.0229,598.0724,10949.0
2024-11-12 11:00:00,603.6,603.65,603.1,603.14,3683.0,597.9931,598.0427,597.4978,597.5374,3683.0
2024-11-12 11:10:00,603.05,603.54,602.85,603.54,4363.0,597.4482,597.9337,597.2501,597.9337,4363.0
2024-11-12 11:20:00,603.77,603.78,602.89,603.17,1705.0,598.1616,598.1715,597.2897,597.5671,1705.0
2024-11-12 11:30:00,603.11,603.7,602.66,602.66,4111.0,597.5077,598.0922,597.0619,597.0619,4111.0
2024-11-12 11:40:00,602.72,603.03,601.84,601.92,3127.0,597.1213,597.4284,596.2495,596.3287,3127.0
2024-11-12 11:50:00,602.01,602.67,601.41,601.52,4881.0,596.4179,597.0718,595.8235,595.9325,4881.0
2024-11-12 12:00:00,601.36,601.87,601.25,601.87,6692.0,595.7739,596.2792,595.665,596.2792,6692.0
2024-11-12 12:10:00,601.93,602.01,601.36,601.43,9430.0,596.3387,596.4179,595.7739,595.8433,9430.0
2024-11-12 12:20:00,601.2,602.01,601.19,601.77,7350.0,595.6154,596.4179,595.6055,596.1801,7350.0
2024-11-12 12:30:00,601.72,601.72,601.35,601.37,3027.0,596.1306,596.1306,595.764,595.7839,3027.0
2024-11-12 12:40:00,601.36,601.36,600.25,600.27,11962.0,595.7739,595.7739,594.6743,594.6941,11962.0
2024-11-12 12:50:00,600.24,600.47,599.55,599.75,18266.0,594.6644,594.8922,593.9808,594.1789,18266.0
2024-11-12 13:00:00,599.56,600.5,599.41,600.06,7105.0,593.9907,594.9219,593.8421,594.486,7105.0
2024-11-12 13:10:00,600.24,600.99,600.06,600.99,16490.0,594.6644,595.4074,594.486,595.4074,16490.0
2024-11-12 13:20:00,601.0,601.34,600.6,601.34,4169.0,595.4173,595.7541,595.021,595.7541,4169.0
2024-11-12 13:30:00,601.35,601.97,601.35,601.74,8020.0,595.764,596.3783,595.764,596.1504,8020.0
2024-11-12 13:40:00,601.71,602.05,601.67,601.93,3331.0,596.1207,596.4575,596.0811,596.3387,3331.0
2024-11-12 13:50:00,602.16,602.67,602.07,602.49,10697.0,596.5665,597.0718,596.4774,596.8935,10697.0
2024-11-12 14:00:00,602.49,602.83,602.47,602.67,22709.0,596.8935,597.2303,596.8736,597.0718,22709.0
2024-11-12 14:10:00,602.66,602.81,602.39,602.71,5525.0,597.0619,597.2105,596.7944,597.1114,5525.0
2024-11-12 14:20:00,602.75,603.17,602.58,602.91,26184.0,597.151,597.5671,596.9826,597.3095,26184.0
2024-11-12 14:30:00,602.76,603.03,602.74,602.75,6326.0,597.1609,597.4284,597.1411,597.151,6326.0
2024-11-12 14:40:00,602.74,603.06,602.62,602.78,5645.0,597.1411,597.4582,597.0222,597.1808,5645.0
2024-11-12 14:50:00,602.84,602.9,602.41,602.53,5827.0,597.2402,597.2996,596.8142,596.9331,5827.0
2024-11-12 15:00:00,602.48,602.49,602.14,602.4,40989.0,596.8835,596.8935,596.5467,596.8043,40989.0
2024-11-12 15:10:00,602.43,602.49,601.59,601.97,10597.0,596.834,596.8935,596.0018,596.3783,10597.0
2024-11-12 15:20:00,602.06,602.06,601.6,601.69,15872.0,596.4674,596.4674,596.0117,596.1009,15872.0
2024-11-12 15:30:00,601.59,601.68,601.19,601.4,16547.0,596.0018,596.091,595.6055,595.8136,16547.0
2024-11-12 15:40:00,601.34,601.47,601.12,601.3,14944.0,595.7541,595.8829,595.5362,595.7145,14944.0
2024-11-12 15:50:00,601.33,601.47,600.9,601.26,76831.0,595.7442,595.8829,595.3182,595.6749,76831.0
2024-11-13 09:30:00,603.12,603.53,602.05,603.53,31459.0,597.5176,597.9238,596.4575,597.9238,31459.0
2024-11-13 09:40:00,603.69,604.38,603.19,603.62,11128.0,598.0823,598.7659,597.5869,598.013,11128.0
2024-11-13 09:50:00,603.54,603.85,602.54,603.85,7545.0,597.9337,598.2408,596.943,598.2408,7545.0
2024-11-13 10:00:00,603.83,603.88,601.06,602.29,9694.0,598.221,598.2705,595.4767,596.6953,9694.0
2024-11-13 10:10:00,602.56,603.5,602.21,603.07,18424.0,596.9628,597.8941,596.6161,597.4681,18424.0
2024-11-13 10:20:00,602.63,603.41,602.63,603.14,2913.0,597.0321,597.8049,597.0321,597.5374,2913.0
2024-11-13 10:30:00,603.32,603.76,602.97,603.4,17921.0,597.7157,598.1517,597.369,597.795,17921.0
2024-11-13 10:40:00,603.18,604.09,602.81,604.09,2989.0,597.577,598.4786,597.2105,598.4786,2989.0
2024-11-13 10:50:00,604.08,604.28,603.6,603.76,3841.0,598.4687,598.6668,597.9931,598.1517,3841.0
2024-11-13 11:00:00,603.93,604.11,603.43,603.78,4126.0,598.3201,598.4984,597.8247,598.1715,4126.0
2024-11-13 11:10:00,604.04,604.04,603.17,603.17,1419.0,598.4291,598.4291,597.5671,597.5671,1419.0
2024-11-13 11:20:00,603.37,603.69,602.88,603.69,2875.0,597.7653,598.0823,597.2798,598.0823,2875.0
2024-11-13 11:30:00,603.55,603.66,603.09,603.23,3782.0,597.9436,598.0526,597.4879,597.6266,3782.0
2024-11-13 11:40:00,603.38,603.76,603.01,603.35,2761.0,597.7752,598.1517,597.4086,597.7455,2761.0
2024-11-13 11:50:00,603.16,603.42,602.88,603.42,2166.0,597.5572,597.8148,597.2798,597.8148,2166.0
2024-11-13 12:00:00,603.24,603.73,603.24,603.73,1881.0,597.6365,598.1219,597.6365,598.1219,1881.0
2024-11-13 12:10:00,603.79,603.81,603.48,603.53,1700.0,598.1814,598.2012,597.8743,597.9238,1700.0
2024-11-13 12:20:00,603.19,603.2,602.3,602.36,3996.0,597.5869,597.5969,596.7052,596.7647,3996.0
2024-11-13 12:30:00,602.2,602.48,602.18,602.42,2694.0,596.6061,596.8835,596.5863,596.8241,2694.0
2024-11-13 12:40:00,602.45,603.02,602.35,602.83,2160.0,596.8538,597.4185,596.7548,597.2303,2160.0
2024-11-13 12:50:00,602.96,603.01,602.68,603.0,4196.0,597.3591,597.4086,597.0817,597.3987,4196.0
2024-11-13 13:00:00,603.02,603.02,602.38,602.38,4081.0,597.4185,597.4185,596.7845,596.7845,4081.0
2024-11-13 13:10:00,602.24,602.39,601.91,602.1,1838.0,596.6458,596.7944,596.3188,596.5071,1838.0
2024-11-13 13:20:00,602.21,602.34,602.14,602.32,2457.0,596.6161,596.7448,596.5467,596.725,2457.0
2024-11-13 13:30:00,602.38,602.6,601.84,601.84,4866.0,596.7845,597.0024,596.2495,596.2495,4866.0
2024-11-13 13:40:00,601.92,602.09,601.77,602.07,2295.0,596.3287,596.4972,596.1801,596.4774,2295.0
2024-11-13 13:50:00,601.93,601.97,601.35,601.35,5423.0,596.3387,596.3783,595.764,595.764,5423.0
2024-11-13 14:00:00,601.31,601.63,601.29,601.29,2324.0,595.7244,596.0414,595.7046,595.7046,2324.0
2024-11-13 14:10:00,601.36,601.56,600.58,600.73,19305.0,595.7739,595.9721,595.0012,595.1498,19305.0
2024-11-13 14:20:00,600.63,600.84,600.28,600.28,3966.0,595.0507,595.2588,594.704,594.704,3966.0
2024-11-13 14:30:00,599.99,600.13,599.45,599.5,14107.0,594.4167,594.5554,593.8817,593.9312,14107.0
2024-11-13 14:40:00,599.3,599.36,598.85,599.06,8000.0,593.7331,593.7925,593.2873,593.4953,8000.0
2024-11-13 14:50:00,599.05,599.14,598.66,598.78,4665.0,593.4854,593.5746,593.099,593.2179,4665.0
2024-11-13 15:00:00,598.78,598.78,597.7,598.45,13645.0,593.2179,593.2179,592.1479,592.891,13645.0
2024-11-13 15:10:00,598.46,599.23,598.38,599.23,9112.0,592.9009,593.6637,592.8216,593.6637,9112.0
2024-11-13 15:20:00,599.36,599.81,599.1,599.19,5306.0,593.7925,594.2383,593.5349,593.6241,5306.0
2024-11-13 15:30:00,599.12,599.68,598.87,599.53,14868.0,593.5548,594.1096,593.3071,593.9609,14868.0
2024-11-13 15:40:00,599.5,599.58,598.86,598.92,6702.0,593.9312,594.0105,593.2972,593.3566,6702.0
2024-11-13 15:50:00,598.66,598.66,597.66,597.96,76223.0,593.099,593.099,592.1083,592.4055,76223.0
2024-11-14 09:30:00,599.8,600.83,597.92,598.05,36303.0,594.2284,595.2489,592.3659,592.4947,36303.0
2024-11-14 09:40:00,597.95,598.27,597.12,597.9,21832.0,592.3956,592.7126,591.5733,592.3461,21832.0
2024-11-14 09:50:00,598.11,599.2,597.52,597.85,16140.0,592.5541,593.634,591.9696,592.2966,16140.0
2024-11-14 10:00:00,597.26,598.13,596.77,597.12,22246.0,591.712,592.574,591.2266,591.5733,22246.0
2024-11-14 10:10:00,596.95,597.63,596.8,596.83,8796.0,591.4049,592.0786,591.2563,591.286,8796.0
2024-11-14 10:20:00,596.86,597.75,596.73,597.75,4296.0,591.3157,592.1975,591.187,592.1975,4296.0
2024-11-14 10:30:00,597.9,599.19,597.73,599.01,9594.0,592.3461,593.6241,592.1777,593.4458,9594.0
2024-11-14 10:40:00,598.95,598.95,598.04,598.12,6386.0,593.3863,593.3863,592.4848,592.564,6386.0
2024-11-14 10:50:00,598.14,598.58,597.85,598.01,8511.0,592.5839,593.0198,592.2966,592.4551,8511.0
2024-11-14 11:00:00,597.83,598.22,597.24,597.47,15696.0,592.2767,592.6631,591.6922,591.9201,15696.0
2024-11-14 11:10:00,597.47,598.02,597.33,597.42,5255.0,591.9201,592.465,591.7814,591.8705,5255.0
2024-11-14 11:20:00,597.57,597.65,596.87,596.96,913.0,592.0192,592.0984,591.3257,591.4148,913.0
2024-11-14 11:30:00,596.69,596.87,596.41,596.56,2315.0,591.1473,591.3257,590.8699,591.0185,2315.0
2024-11-14 11:40:00,596.62,596.62,595.55,595.57,3795.0,591.078,591.078,590.0179,590.0377,3795.0
2024-11-14 11:50:00,595.77,595.85,595.18,595.69,3823.0,590.2359,590.3151,589.6514,590.1566,3823.0
2024-11-14 12:00:00,595.19,595.39,594.98,595.16,4365.0,589.6613,589.8594,589.4532,589.6315,4365.0
2024-11-14 12:10:00,594.94,594.94,594.15,594.33,1968.0,589.4136,589.4136,588.6309,588.8092,1968.0
2024-11-14 12:20:00,594.26,594.39,594.26,594.38,951.0,588.7399,588.8687,588.7399,588.8588,951.0
2024-11-14 12:30:00,593.98,594.49,593.35,594.49,12598.0,588.4625,588.9678,587.8384,588.9678,12598.0
2024-11-14 12:40:00,594.35,594.35,592.59,592.93,8236.0,588.8291,588.8291,587.0854,587.4223,8236.0
2024-11-14 12:50:00,593.11,593.97,593.11,593.92,5536.0,587.6006,588.4526,587.6006,588.4031,5536.0
2024-11-14 13:00:00,593.72,594.22,593.69,594.1,4491.0,588.2049,588.7003,588.1752,588.5814,4491.0
2024-11-14 13:10:00,594.26,594.32,594.13,594.27,2277.0,588.7399,588.7993,588.6111,588.7498,2277.0
2024-11-14 13:20:00,593.96,594.11,593.8,594.11,1293.0,588.4427,588.5913,588.2842,588.5913,1293.0
2024-11-14 13:30:00,593.55,593.72,593.33,593.37,11099.0,588.0365,588.2049,587.8185,587.8582,11099.0
2024-11-14 13:40:00,593.46,593.63,593.33,593.33,6957.0,587.9473,588.1158,587.8185,587.8185,6957.0
2024-11-14 13:50:00,593.29,593.49,592.84,592.93,3753.0,587.7789,587.9771,587.3331,587.4223,3753.0
2024-11-14 14:00:00,592.79,594.22,592.79,594.02,6801.0,587.2836,588.7003,587.2836,588.5021,6801.0
2024-11-14 14:10:00,593.99,594.21,593.92,593.98,3229.0,588.4724,588.6904,588.4031,588.4625,3229.0
2024-11-14 14:20:00,593.96,594.46,593.96,594.46,2040.0,588.4427,588.938,588.4427,588.938,2040.0
2024-11-14 14:30:00,594.42,594.83,594.35,594.83,4940.0,588.8984,589.3046,588.8291,589.3046,4940.0
2024-11-14 14:40:00,594.94,594.98,594.4,594.4,4043.0,589.4136,589.4532,588.8786,588.8786,4043.0
2024-11-14 14:50:00,594.43,594.95,594.43,594.63,2658.0,588.9083,589.4235,588.9083,589.1065,2658.0
2024-11-14 15:00:00,594.57,594.57,591.5,592.08,20785.0,589.047,589.047,586.0055,586.5801,20785.0
2024-11-14 15:10:00,591.73,593.26,591.61,593.15,7207.0,586.2334,587.7492,586.1145,587.6402,7207.0
2024-11-14 15:20:00,593.11,593.55,592.77,593.29,5555.0,587.6006,588.0365,587.2637,587.7789,5555.0
2024-11-14 15:30:00,593.39,593.43,592.5,592.72,8759.0,587.878,587.9176,586.9962,587.2142,8759.0
2024-11-14 15:40:00,592.87,592.87,591.46,591.56,8758.0,587.3628,587.3628,585.9659,586.065,8758.0
2024-11-14 15:50:00,591.76,592.69,591.68,592.69,115517.0,586.2631,587.1845,586.1839,587.1845,115517.0
2024-11-15 09:30:00,592.56,592.56,590.32,591.15,44739.0,587.0557,587.0557,584.8365,585.6588,44739.0
2024-11-15 09:40:00,591.27,592.16,590.72,591.64,155853.0,585.7777,586.6594,585.2328,586.1442,155853.0
2024-11-15 09:50:00,591.6,591.6,589.63,589.91,7273.0,586.1046,586.1046,584.1529,584.4303,7273.0
2024-11-15 10:00:00,589.81,589.81,588.24,588.25,12761.0,584.3312,584.3312,582.7758,582.7857,12761.0
2024-11-15 10:10:00,588.22,589.05,588.02,588.52,7740.0,582.756,583.5783,582.5579,583.0532,7740.0
2024-11-15 10:20:00,588.28,588.28,587.28,587.63,7900.0,582.8154,582.8154,581.8247,582.1715,7900.0
2024-11-15 10:30:00,587.58,587.58,586.1,586.7,7232.0,582.1219,582.1219,580.6557,581.2501,7232.0
2024-11-15 10:40:00,586.67,586.83,585.95,586.31,9271.0,581.2204,581.3789,580.5071,580.8637,9271.0
2024-11-15 10:50:00,586.81,587.25,585.97,586.44,11648.0,581.3591,581.795,580.5269,580.9925,11648.0
2024-11-15 11:00:00,586.0,586.63,585.96,586.26,4149.0,580.5566,581.1808,580.517,580.8142,4149.0
2024-11-15 11:10:00,586.2,587.75,586.2,587.44,13839.0,580.7548,582.2904,580.7548,581.9833,13839.0
2024-11-15 11:20:00,587.42,588.18,587.38,587.97,6122.0,581.9634,582.7164,581.9238,582.5083,6122.0
2024-11-15 11:30:00,587.98,587.98,586.64,586.64,13343.0,582.5182,582.5182,581.1907,581.1907,13343.0
2024-11-15 11:40:00,586.62,587.72,586.32,587.52,5098.0,581.1709,582.2606,580.8737,582.0625,5098.0
2024-11-15 11:50:00,587.51,588.01,587.51,587.84,1968.0,582.0526,582.548,582.0526,582.3795,1968.0
2024-11-15 12:00:00,587.66,587.68,586.78,587.18,3743.0,582.2012,582.221,581.3294,581.7257,3743.0
2024-11-15 12:10:00,586.96,587.4,586.84,587.19,4523.0,581.5077,581.9436,581.3888,581.7356,4523.0
2024-11-15 12:20:00,587.09,587.26,586.56,586.58,1169.0,581.6365,581.8049,581.1114,581.1312,1169.0
2024-11-15 12:30:00,586.33,586.41,586.01,586.4,3725.0,580.8836,580.9628,580.5665,580.9529,3725.0
2024-11-15 12:40:00,586.31,586.73,586.21,586.22,1820.0,580.8637,581.2798,580.7647,580.7746,1820.0
2024-11-15 12:50:00,586.27,586.27,585.96,586.02,2092.0,580.8241,580.8241,580.517,580.5764,2092.0
2024-11-15 13:00:00,586.19,586.31,585.9,586.25,3442.0,580.7449,580.8637,580.4576,580.8043,3442.0
2024-11-15 13:10:00,586.1,586.52,585.93,586.21,4742.0,580.6557,581.0718,580.4873,580.7647,4742.0
2024-11-15 13:20:00,586.22,586.39,586.16,586.16,700.0,580.7746,580.943,580.7151,580.7151,700.0
2024-11-15 13:30:00,586.31,586.31,585.78,586.07,1695.0,580.8637,580.8637,580.3387,580.626,1695.0
2024-11-15 13:40:00,586.12,586.12,585.22,585.23,5186.0,580.6755,580.6755,579.7839,579.7938,5186.0
2024-11-15 13:50:00,585.28,585.37,584.86,585.28,5297.0,579.8433,579.9325,579.4272,579.8433,5297.0
2024-11-15 14:00:00,585.48,585.58,585.09,585.58,6033.0,580.0415,580.1405,579.6551,580.1405,6033.0
2024-11-15 14:10:00,585.5,585.5,585.28,585.4,2652.0,580.0613,580.0613,579.8433,579.9622,2652.0
2024-11-15 14:20:00,585.29,585.39,585.1,585.1,2108.0,579.8532,579.9523,579.665,579.665,2108.0
2024-11-15 14:30:00,585.0,585.27,584.94,585.11,7619.0,579.5659,579.8334,579.5065,579.6749,7619.0
2024-11-15 14:40:00,585.21,586.57,585.2,586.06,73881.0,579.774,581.1213,579.7641,580.6161,73881.0
2024-11-15 14:50:00,585.69,585.98,585.29,585.77,4312.0,580.2495,580.5368,579.8532,580.3288,4312.0
2024-11-15 15:00:00,585.72,586.26,585.52,585.85,11500.0,580.2792,580.8142,580.0811,580.408,11500.0
2024-11-15 15:10:00,585.82,586.84,585.82,586.59,6971.0,580.3783,581.3888,580.3783,581.1411,6971.0
2024-11-15 15:20:00,586.66,586.87,586.21,586.21,8487.0,581.2105,581.4185,580.7647,580.7647,8487.0
2024-11-15 15:30:00,586.38,586.72,586.25,586.5,7574.0,580.9331,581.2699,580.8043,581.052,7574.0
2024-11-15 15:40:00,586.48,586.48,585.84,585.85,9807.0,581.0322,581.0322,580.3981,580.408,9807.0
2024-11-15 15:50:00,585.91,586.82,585.91,586.2,72725.0,580.4675,581.369,580.4675,580.7548,72725.0
2024-11-18 09:30:00,587.14,588.18,585.47,587.89,42864.0,581.686,582.7164,580.0315,582.4291,42864.0
2024-11-18 09:40:00,587.52,587.8,585.92,587.04,13789.0,582.0625,582.3399,580.4774,581.587,13789.0
2024-11-18 09:50:00,586.92,586.92,585.93,586.01,17341.0,581.4681,581.4681,580.4873,580.5665,17341.0
2024-11-18 10:00:00,586.05,587.84,585.88,587.37,9805.0,580.6062,582.3795,580.4377,581.9139,9805.0
2024-11-18 10:10:00,587.38,587.39,586.55,586.95,5715.0,581.9238,581.9337,581.1015,581.4978,5715.0
2024-11-18 10:20:00,587.16,587.9,586.66,587.74,7382.0,581.7059,582.439,581.2105,582.2805,7382.0
2024-11-18 10:30:00,587.68,588.61,587.68,588.52,7994.0,582.221,583.1424,582.221,583.0532,7994.0
2024-11-18 10:40:00,588.33,588.91,588.32,588.68,2461.0,582.865,583.4396,582.8551,583.2117,2461.0
2024-11-18 10:50:00,588.32,588.41,588.24,588.41,2268.0,582.8551,582.9442,582.7758,582.9442,2268.0
2024-11-18 11:00:00,588.33,588.86,588.05,588.14,6574.0,582.865,583.3901,582.5876,582.6767,6574.0
2024-11-18 11:10:00,587.9,588.16,587.72,588.16,3305.0,582.439,582.6966,582.2606,582.6966,3305.0
2024-11-18 11:20:00,588.52,589.37,588.49,588.67,6497.0,583.0532,583.8953,583.0235,583.2018,6497.0
2024-11-18 11:30:00,588.92,589.59,588.92,589.5,1400.0,583.4495,584.1133,583.4495,584.0241,1400.0
2024-11-18 11:40:00,589.43,589.43,588.53,588.63,24195.0,583.9548,583.9548,583.0631,583.1622,24195.0
2024-11-18 11:50:00,588.62,588.63,588.1,588.24,4257.0,583.1523,583.1622,582.6371,582.7758,4257.0
2024-11-18 12:00:00,588.28,588.28,587.38,587.58,7833.0,582.8154,582.8154,581.9238,582.1219,7833.0
2024-11-18 12:10:00,587.51,587.78,587.49,587.69,3112.0,582.0526,582.3201,582.0328,582.2309,3112.0
2024-11-18 12:20:00,587.86,588.28,587.86,588.21,2773.0,582.3993,582.8154,582.3993,582.7461,2773.0
2024-11-18 12:30:00,588.05,588.58,587.96,588.58,2258.0,582.5876,583.1127,582.4984,583.1127,2258.0
2024-11-18 12:40:00,588.46,588.61,587.98,588.01,3950.0,582.9938,583.1424,582.5182,582.548,3950.0
2024-11-18 12:50:00,588.16,588.65,588.07,588.46,1200.0,582.6966,583.182,582.6074,582.9938,1200.0
2024-11-18 13:00:00,588.15,588.34,587.8,587.88,5123.0,582.6867,582.8749,582.3399,582.4192,5123.0
2024-11-18 13:10:00,587.97,588.01,587.48,587.69,2074.0,582.5083,582.548,582.0229,582.2309,2074.0
2024-11-18 13:20:00,587.82,587.82,586.92,587.16,14131.0,582.3597,582.3597,581.4681,581.7059,14131.0
2024-11-18 13:30:00,587.29,587.39,587.01,587.01,9469.0,581.8346,581.9337,581.5572,581.5572,9469.0
2024-11-18 13:40:00,587.02,587.06,586.37,586.73,8148.0,581.5672,581.6068,580.9232,581.2798,8148.0
2024-11-18 13:50:00,586.76,587.56,586.76,587.5,1775.0,581.3096,582.1021,581.3096,582.0427,1775.0
2024-11-18 14:00:00,587.57,587.59,587.34,587.5,6168.0,582.112,582.1319,581.8842,582.0427,6168.0
2024-11-18 14:10:00,587.35,587.4,586.82,587.03,6521.0,581.8941,581.9436,581.369,581.5771,6521.0
2024-11-18 14:20:00,586.88,586.89,586.4,586.43,3062.0,581.4285,581.4384,580.9529,580.9826,3062.0
2024-11-18 14:30:00,586.48,586.64,586.26,586.64,2172.0,581.0322,581.1907,580.8142,581.1907,2172.0
2024-11-18 14:40:00,586.62,587.38,586.61,587.34,9401.0,581.1709,581.9238,581.161,581.8842,9401.0
2024-11-18 14:50:00,587.34,587.84,587.34,587.47,4830.0,581.8842,582.3795,581.8842,582.013,4830.0
2024-11-18 15:00:00,587.4,587.5,587.16,587.39,6823.0,581.9436,582.0427,581.7059,581.9337,6823.0
2024-11-18 15:10:00,587.34,587.66,587.29,587.48,5990.0,581.8842,582.2012,581.8346,582.0229,5990.0
2024-11-18 15:20:00,587.6,587.95,587.46,587.82,2697.0,582.1418,582.4885,582.0031,582.3597,2697.0
2024-11-18 15:30:00,587.7,587.76,587.23,587.33,4166.0,582.2408,582.3003,581.7752,581.8743,4166.0
2024-11-18 15:40:00,587.35,587.63,587.29,587.55,8005.0,581.8941,582.1715,581.8346,582.0922,8005.0
2024-11-18 15:50:00,587.3,587.54,586.95,587.52,100971.0,581.8446,582.0823,581.4978,582.0625,100971.0
2024-11-19 09:30:00,582.43,583.14,581.79,582.88,24829.0,577.0198,577.7232,576.3857,577.4656,24829.0
2024-11-19 09:40:00,582.9,583.44,581.55,581.87,13233.0,577.4854,578.0204,576.148,576.465,13233.0
2024-11-19 09:50:00,581.71,583.34,580.95,583.34,15665.0,576.3065,577.9213,575.5535,577.9213,15665.0
2024-11-19 10:00:00,582.65,583.27,582.11,583.27,41208.0,577.2377,577.852,576.7028,577.852,41208.0
2024-11-19 10:10:00,583.49,583.81,583.04,583.61,8652.0,578.0699,578.387,577.6241,578.1888,8652.0
2024-11-19 10:20:00,583.17,584.55,583.08,584.5,5927.0,577.7529,579.1201,577.6638,579.0706,5927.0
2024-11-19 10:30:00,584.85,585.56,584.32,585.29,3822.0,579.4173,580.1207,578.8922,579.8532,3822.0
2024-11-19 10:40:00,585.06,585.46,584.84,584.97,7173.0,579.6254,580.0216,579.4074,579.5362,7173.0
2024-11-19 10:50:00,585.27,585.48,584.85,585.33,1637.0,579.8334,580.0415,579.4173,579.8928,1637.0
2024-11-19 11:00:00,585.19,585.6,585.12,585.59,3746.0,579.7542,580.1603,579.6848,580.1504,3746.0
2024-11-19 11:10:00,585.89,586.1,585.39,585.88,6364.0,580.4476,580.6557,579.9523,580.4377,6364.0
2024-11-19 11:20:00,585.75,586.61,585.75,586.54,5066.0,580.3089,581.161,580.3089,581.0916,5066.0
2024-11-19 11:30:00,586.44,586.68,586.24,586.5,10929.0,580.9925,581.2303,580.7944,581.052,10929.0
2024-11-19 11:40:00,586.5,586.77,586.26,586.34,3474.0,581.052,581.3195,580.8142,580.8935,3474.0
2024-11-19 11:50:00,586.25,587.09,586.0,587.0,2800.0,580.8043,581.6365,580.5566,581.5473,2800.0
2024-11-19 12:00:00,586.94,586.94,586.56,586.94,2300.0,581.4879,581.4879,581.1114,581.4879,2300.0
2024-11-19 12:10:00,586.94,586.99,586.66,586.96,2300.0,581.4879,581.5374,581.2105,581.5077,2300.0
2024-11-19 12:20:00,587.13,587.25,586.53,587.25,2547.0,581.6761,581.795,581.0817,581.795,2547.0
2024-11-19 12:30:00,587.53,587.53,587.32,587.46,3786.0,582.0724,582.0724,581.8644,582.0031,3786.0
2024-11-19 12:40:00,587.64,587.67,587.08,587.08,3405.0,582.1814,582.2111,581.6266,581.6266,3405.0
2024-11-19 12:50:00,587.01,587.2,586.91,586.91,2562.0,581.5572,581.7455,581.4582,581.4582,2562.0
2024-11-19 13:00:00,586.83,587.01,586.51,587.01,2496.0,581.3789,581.5572,581.0619,581.5572,2496.0
2024-11-19 13:10:00,587.12,587.14,586.89,586.94,4031.0,581.6662,581.686,581.4384,581.4879,4031.0
2024-11-19 13:20:00,587.04,587.05,586.65,586.95,6005.0,581.587,581.5969,581.2006,581.4978,6005.0
2024-11-19 13:30:00,586.92,587.14,586.57,587.12,6102.0,581.4681,581.686,581.1213,581.6662,6102.0
2024-11-19 13:40:00,587.13,588.02,586.9,587.93,2538.0,581.6761,582.5579,581.4483,582.4687,2538.0
2024-11-19 13:50:00,587.89,588.49,587.88,588.48,2502.0,582.4291,583.0235,582.4192,583.0136,2502.0
2024-11-19 14:00:00,588.38,588.38,587.97,588.11,2263.0,582.9145,582.9145,582.5083,582.647,2263.0
2024-11-19 14:10:00,588.14,588.58,587.96,588.07,8727.0,582.6767,583.1127,582.4984,582.6074,8727.0
2024-11-19 14:20:00,588.07,588.38,587.9,587.94,2673.0,582.6074,582.9145,582.439,582.4786,2673.0
2024-11-19 14:30:00,588.05,588.11,586.95,587.32,12100.0,582.5876,582.647,581.4978,581.8644,12100.0
2024-11-19 14:40:00,587.27,587.27,586.94,586.96,2086.0,581.8148,581.8148,581.4879,581.5077,2086.0
2024-11-19 14:50:00,587.18,587.56,587.12,587.43,2825.0,581.7257,582.1021,581.6662,581.9733,2825.0
2024-11-19 15:00:00,587.11,587.47,586.86,587.47,6703.0,581.6563,582.013,581.4086,582.013,6703.0
2024-11-19 15:10:00,587.45,587.71,587.22,587.71,4133.0,581.9932,582.2507,581.7653,582.2507,4133.0
2024-11-19 15:20:00,587.75,587.81,587.48,587.63,31614.0,582.2904,582.3498,582.0229,582.1715,31614.0
2024-11-19 15:30:00,587.64,587.66,587.17,587.54,32844.0,582.1814,582.2012,581.7158,582.0823,32844.0
2024-11-19 15:40:00,587.53,587.6,587.21,587.5,10115.0,582.0724,582.1418,581.7554,582.0427,10115.0
2024-11-19 15:50:00,587.53,588.18,587.38,587.86,130040.0,582.0724,582.7164,581.9238,582.3993,130040.0
2024-11-20 09:30:00,587.88,588.95,586.03,586.15,97262.0,582.4192,583.4792,580.5863,580.7052,97262.0
2024-11-20 09:40:00,586.39,587.99,585.81,587.19,42878.0,580.943,582.5281,580.3684,581.7356,42878.0
2024-11-20 09:50:00,587.17,588.25,586.77,586.92,85498.0,581.7158,582.7857,581.3195,581.4681,85498.0
2024-11-20 10:00:00,586.95,587.65,585.44,585.48,69575.0,581.4978,582.1913,580.0018,580.0415,69575.0
2024-11-20 10:10:00,585.4,586.35,584.66,586.35,29299.0,579.9622,580.9034,579.2291,580.9034,29299.0
2024-11-20 10:20:00,585.82,587.38,585.44,587.32,12158.0,580.3783,581.9238,580.0018,581.8644,12158.0
2024-11-20 10:30:00,587.29,588.65,586.94,588.56,14769.0,581.8346,583.182,581.4879,583.0928,14769.0
2024-11-20 10:40:00,588.8,588.97,588.4,588.84,7002.0,583.3306,583.499,582.9343,583.3702,7002.0
2024-11-20 10:50:00,588.84,588.98,588.29,588.87,4906.0,583.3702,583.5089,582.8254,583.4,4906.0
2024-11-20 11:00:00,588.63,588.63,587.52,588.33,9428.0,583.1622,583.1622,582.0625,582.865,9428.0
2024-11-20 11:10:00,588.24,588.24,587.17,587.76,8201.0,582.7758,582.7758,581.7158,582.3003,8201.0
2024-11-20 11:20:00,587.89,587.98,586.84,586.92,5499.0,582.4291,582.5182,581.3888,581.4681,5499.0
2024-11-20 11:30:00,586.81,587.8,586.44,587.77,10261.0,581.3591,582.3399,580.9925,582.3102,10261.0
2024-11-20 11:40:00,587.69,588.52,587.69,588.52,6134.0,582.2309,583.0532,582.2309,583.0532,6134.0
2024-11-20 11:50:00,588.49,589.07,588.49,588.55,7083.0,583.0235,583.5981,583.0235,583.0829,7083.0
2024-11-20 12:00:00,588.47,588.72,588.01,588.18,10191.0,583.0037,583.2514,582.548,582.7164,10191.0
2024-11-20 12:10:00,588.23,588.23,587.38,587.38,3180.0,582.7659,582.7659,581.9238,581.9238,3180.0
2024-11-20 12:20:00,587.44,587.95,586.9,587.95,3675.0,581.9833,582.4885,581.4483,582.4885,3675.0
2024-11-20 12:30:00,587.92,588.63,587.92,588.61,15154.0,582.4588,583.1622,582.4588,583.1424,15154.0
2024-11-20 12:40:00,588.64,589.08,588.61,589.08,4577.0,583.1721,583.608,583.1424,583.608,4577.0
2024-11-20 12:50:00,589.08,589.15,588.04,588.07,11775.0,583.608,583.6774,582.5777,582.6074,11775.0
2024-11-20 13:00:00,588.22,588.29,587.89,588.15,4771.0,582.756,582.8254,582.4291,582.6867,4771.0
2024-11-20 13:10:00,587.97,588.42,587.89,587.89,2183.0,582.5083,582.9541,582.4291,582.4291,2183.0
2024-11-20 13:20:00,587.83,588.6,587.6,588.59,3680.0,582.3696,583.1325,582.1418,583.1226,3680.0
2024-11-20 13:30:00,588.38,588.39,587.59,587.61,3104.0,582.9145,582.9244,582.1319,582.1517,3104.0
2024-11-20 13:40:00,587.53,587.53,587.06,587.22,3461.0,582.0724,582.0724,581.6068,581.7653,3461.0
2024-11-20 13:50:00,587.27,587.64,587.27,587.5,3931.0,581.8148,582.1814,581.8148,582.0427,3931.0
2024-11-20 14:00:00,587.51,587.69,587.36,587.36,5772.0,582.0526,582.2309,581.904,581.904,5772.0
2024-11-20 14:10:00,587.39,587.55,587.36,587.44,2411.0,581.9337,582.0922,581.904,581.9833,2411.0
2024-11-20 14:20:00,587.46,588.01,587.44,587.98,10576.0,582.0031,582.548,581.9833,582.5182,10576.0
2024-11-20 14:30:00,587.96,588.77,587.94,588.6,14622.0,582.4984,583.3009,582.4786,583.1325,14622.0
2024-11-20 14:40:00,588.76,589.29,588.76,589.25,11160.0,583.291,583.8161,583.291,583.7764,11160.0
2024-11-20 14:50:00,589.22,589.3,588.94,588.95,11120.0,583.7467,583.826,583.4693,583.4792,11120.0
2024-11-20 15:00:00,588.84,589.19,588.61,589.18,11638.0,583.3702,583.717,583.1424,583.7071,11638.0
2024-11-20 15:10:00,589.05,589.51,589.04,589.4,18667.0,583.5783,584.034,583.5684,583.925,18667.0
2024-11-20 15:20:00,589.4,589.79,589.22,589.61,13150.0,583.925,584.3114,583.7467,584.1331,13150.0
2024-11-20 15:30:00,589.63,590.27,589.59,590.11,42536.0,584.1529,584.787,584.1133,584.6284,42536.0
2024-11-20 15:40:00,590.25,590.4,589.59,590.34,27108.0,584.7671,584.9158,584.1133,584.8563,27108.0
2024-11-20 15:50:00,590.27,591.24,590.26,591.15,218331.0,584.787,585.748,584.7771,585.6588,218331.0
2024-11-21 09:30:00,593.37,593.53,591.67,592.4,15495.0,587.8582,588.0167,586.174,586.8972,15495.0
2024-11-21 09:40:00,592.53,595.25,592.21,595.25,34228.0,587.026,589.7207,586.7089,589.7207,34228.0
2024-11-21 09:50:00,595.07,595.49,594.4,594.91,11550.0,589.5424,589.9585,588.8786,589.3839,11550.0
2024-11-21 10:00:00,594.8,594.89,594.04,594.89,21998.0,589.2749,589.364,588.5219,589.364,21998.0
2024-11-21 10:10:00,594.8,597.11,594.8,596.91,10746.0,589.2749,591.5634,589.2749,591.3653,10746.0
2024-11-21 10:20:00,596.82,597.05,594.61,594.8,29601.0,591.2761,591.504,589.0866,589.2749,29601.0
2024-11-21 10:30:00,594.67,596.74,594.66,596.16,5948.0,589.1461,591.1969,589.1362,590.6222,5948.0
2024-11-21 10:40:00,596.5,598.77,596.17,598.76,10323.0,590.9591,593.208,590.6322,593.1981,10323.0
2024-11-21 10:50:00,598.83,599.46,598.31,598.93,11785.0,593.2674,593.8916,592.7523,593.3665,11785.0
2024-11-21 11:00:00,599.02,599.02,598.46,598.46,10181.0,593.4557,593.4557,592.9009,592.9009,10181.0
2024-11-21 11:10:00,598.53,599.48,598.5,599.12,11278.0,592.9702,593.9114,592.9405,593.5548,11278.0
2024-11-21 11:20:00,599.15,599.93,599.1,599.83,16686.0,593.5845,594.3572,593.5349,594.2582,16686.0
2024-11-21 11:30:00,599.86,600.16,599.26,599.79,10020.0,594.2879,594.5851,593.6935,594.2185,10020.0
2024-11-21 11:40:00,599.71,599.93,598.96,599.16,5980.0,594.1393,594.3572,593.3962,593.5944,5980.0
2024-11-21 11:50:00,599.17,599.79,599.17,599.79,4883.0,593.6043,594.2185,593.6043,594.2185,4883.0
2024-11-21 12:00:00,599.46,599.64,598.97,599.64,1489.0,593.8916,594.0699,593.4061,594.0699,1489.0
2024-11-21 12:10:00,599.74,599.95,599.42,599.87,12255.0,594.169,594.377,593.852,594.2978,12255.0
2024-11-21 12:20:00,600.06,600.88,599.93,600.73,14174.0,594.486,595.2984,594.3572,595.1498,14174.0
2024-11-21 12:30:00,600.7,601.1,600.4,600.5,6717.0,595.1201,595.5164,594.8229,594.9219,6717.0
2024-11-21 12:40:00,600.55,601.23,600.54,600.89,31951.0,594.9715,595.6452,594.9616,595.3083,31951.0
2024-11-21 12:50:00,600.78,601.14,600.78,601.05,11563.0,595.1993,595.556,595.1993,595.4668,11563.0
2024-11-21 13:00:00,600.99,601.4,600.88,601.27,5648.0,595.4074,595.8136,595.2984,595.6848,5648.0
2024-11-21 13:10:00,601.51,601.53,601.13,601.43,15752.0,595.9226,595.9424,595.5461,595.8433,15752.0
2024-11-21 13:20:00,601.21,601.81,601.21,601.55,7026.0,595.6253,596.2198,595.6253,595.9622,7026.0
2024-11-21 13:30:00,601.79,601.96,601.65,601.8,6535.0,596.2,596.3684,596.0613,596.2099,6535.0
2024-11-21 13:40:00,601.64,601.85,601.49,601.59,3569.0,596.0513,596.2594,595.9027,596.0018,3569.0
2024-11-21 13:50:00,601.45,601.9,601.45,601.66,2674.0,595.8631,596.3089,595.8631,596.0712,2674.0
2024-11-21 14:00:00,601.73,601.75,601.29,601.29,3025.0,596.1405,596.1603,595.7046,595.7046,3025.0
2024-11-21 14:10:00,601.23,601.45,601.02,601.02,4806.0,595.6452,595.8631,595.4371,595.4371,4806.0
2024-11-21 14:20:00,601.03,601.97,601.03,601.97,5382.0,595.447,596.3783,595.447,596.3783,5382.0
2024-11-21 14:30:00,601.84,601.84,601.4,601.7,9472.0,596.2495,596.2495,595.8136,596.1108,9472.0
2024-11-21 14:40:00,601.73,601.73,601.2,601.3,6015.0,596.1405,596.1405,595.6154,595.7145,6015.0
2024-11-21 14:50:00,601.22,601.4,600.8,601.37,3773.0,595.6352,595.8136,595.2191,595.7839,3773.0
2024-11-21 15:00:00,601.27,601.69,601.21,601.69,4961.0,595.6848,596.1009,595.6253,596.1009,4961.0
2024-11-21 15:10:00,601.66,601.68,601.41,601.41,4984.0,596.0712,596.091,595.8235,595.8235,4984.0
2024-11-21 15:20:00,601.5,601.98,601.5,601.92,3395.0,595.9126,596.3882,595.9126,596.3287,3395.0
2024-11-21 15:30:00,601.86,601.87,600.79,601.12,10537.0,596.2693,596.2792,595.2092,595.5362,10537.0
2024-11-21 15:40:00,601.22,601.34,600.94,601.19,30462.0,595.6352,595.7541,595.3578,595.6055,30462.0
2024-11-21 15:50:00,601.18,601.31,600.49,600.62,94151.0,595.5956,595.7244,594.912,595.0408,94151.0
2024-11-22 09:30:00,603.56,605.3,603.15,605.29,34114.0,597.9535,599.6773,597.5473,599.6674,34114.0
2024-11-22 09:40:00,605.28,607.43,605.2,606.93,45206.0,599.6575,601.7876,599.5783,601.2922,45206.0
2024-11-22 09:50:00,607.13,607.58,606.49,607.17,42676.0,601.4903,601.9362,600.8563,601.53,42676.0
2024-11-22 10:00:00,607.2,607.75,606.26,606.42,15251.0,601.5597,602.1046,600.6284,600.7869,15251.0
2024-11-22 10:10:00,606.06,607.0,605.56,606.96,25107.0,600.4303,601.3616,599.9349,601.3219,25107.0
2024-11-22 10:20:00,606.92,606.96,605.26,605.87,10786.0,601.2823,601.3219,599.6377,600.2421,10786.0
2024-11-22 10:30:00,605.88,607.48,605.88,607.26,14946.0,600.252,601.8371,600.252,601.6191,14946.0
2024-11-22 10:40:00,607.36,607.56,607.01,607.14,8313.0,601.7182,601.9164,601.3715,601.5003,8313.0
2024-11-22 10:50:00,606.98,608.08,606.98,608.08,5710.0,601.3417,602.4315,601.3417,602.4315,5710.0
2024-11-22 11:00:00,608.23,608.25,607.33,607.33,10191.0,602.5801,602.5999,601.6885,601.6885,10191.0
2024-11-22 11:10:00,607.41,607.55,606.75,606.77,18841.0,601.7677,601.9064,601.1139,601.1337,18841.0
2024-11-22 11:20:00,606.77,607.7,606.48,607.7,29620.0,601.1337,602.0551,600.8464,602.0551,29620.0
2024-11-22 11:30:00,607.7,608.48,607.36,608.38,15141.0,602.0551,602.8278,601.7182,602.7287,15141.0
2024-11-22 11:40:00,608.14,608.39,607.73,608.3,7013.0,602.491,602.7386,602.0848,602.6495,7013.0
2024-11-22 11:50:00,608.25,608.86,608.25,608.78,5741.0,602.5999,603.2043,602.5999,603.125,5741.0
2024-11-22 12:00:00,608.82,609.08,608.52,608.98,4142.0,603.1647,603.4222,602.8674,603.3232,4142.0
2024-11-22 12:10:00,609.05,609.46,609.04,609.38,4522.0,603.3925,603.7987,603.3826,603.7194,4522.0
2024-11-22 12:20:00,609.4,609.92,609.4,609.67,2413.0,603.7393,604.2544,603.7393,604.0068,2413.0
2024-11-22 12:30:00,609.59,609.61,608.68,608.69,9829.0,603.9275,603.9473,603.026,603.0359,9829.0
2024-11-22 12:40:00,608.58,609.36,608.53,609.36,1754.0,602.9269,603.6996,602.8773,603.6996,1754.0
2024-11-22 12:50:00,609.35,609.42,609.15,609.41,1886.0,603.6897,603.7591,603.4916,603.7492,1886.0
2024-11-22 13:00:00,609.38,609.64,609.28,609.64,2338.0,603.7194,603.977,603.6204,603.977,2338.0
2024-11-22 13:10:00,609.55,609.97,609.53,609.61,5094.0,603.8879,604.304,603.8681,603.9473,5094.0
2024-11-22 13:20:00,609.46,609.83,609.35,609.35,5298.0,603.7987,604.1653,603.6897,603.6897,5298.0
2024-11-22 13:30:00,609.28,609.69,609.23,609.27,4380.0,603.6204,604.0266,603.5708,603.6105,4380.0
2024-11-22 13:40:00,609.13,609.51,609.03,609.46,6374.0,603.4718,603.8482,603.3727,603.7987,6374.0
2024-11-22 13:50:00,609.24,609.86,609.14,609.71,4521.0,603.5807,604.195,603.4817,604.0464,4521.0
2024-11-22 14:00:00,609.69,609.95,609.57,609.81,8669.0,604.0266,604.2842,603.9077,604.1455,8669.0
2024-11-22 14:10:00,609.83,609.89,609.17,609.59,10553.0,604.1653,604.2247,603.5114,603.9275,10553.0
2024-11-22 14:20:00,609.64,610.33,609.62,610.33,8975.0,603.977,604.6606,603.9572,604.6606,8975.0
2024-11-22 14:30:00,610.3,610.8,610.3,610.65,10633.0,604.6309,605.1263,604.6309,604.9777,10633.0
2024-11-22 14:40:00,610.47,610.48,610.11,610.27,8183.0,604.7993,604.8092,604.4427,604.6012,8183.0
2024-11-22 14:50:00,610.28,610.41,609.98,610.01,6566.0,604.6111,604.7399,604.3139,604.3436,6566.0
2024-11-22 15:00:00,609.84,609.85,608.51,609.07,33839.0,604.1752,604.1851,602.8575,603.4123,33839.0
2024-11-22 15:10:00,608.89,609.18,608.6,609.1,5761.0,603.234,603.5213,602.9467,603.442,5761.0
2024-11-22 15:20:00,609.16,609.32,608.71,609.2,43707.0,603.5015,603.66,603.0557,603.5411,43707.0
2024-11-22 15:30:00,609.2,609.53,609.12,609.12,9861.0,603.5411,603.8681,603.4619,603.4619,9861.0
2024-11-22 15:40:00,609.12,609.73,609.06,609.66,9513.0,603.4619,604.0662,603.4024,603.9968,9513.0
2024-11-22 15:50:00,609.81,611.14,609.81,610.69,142278.0,604.1455,605.4631,604.1455,605.0173,142278.0
2024-11-25 09:30:00,616.41,620.75,615.61,619.56,45754.0,610.6841,614.9838,609.8916,613.8049,45754.0
2024-11-25 09:40:00,619.66,620.53,619.43,620.31,21276.0,613.904,614.7659,613.6761,614.5479,21276.0
2024-11-25 09:50:00,620.36,620.82,619.41,620.32,15131.0,614.5975,615.0532,613.6563,614.5578,15131.0
2024-11-25 10:00:00,620.12,621.21,619.1,621.11,21028.0,614.3597,615.4396,613.3492,615.3405,21028.0
2024-11-25 10:10:00,620.98,621.38,619.33,621.31,37178.0,615.2117,615.608,613.577,615.5386,37178.0
2024-11-25 10:20:00,621.4,623.48,621.39,623.48,29383.0,615.6278,617.6885,615.6179,617.6885,29383.0
2024-11-25 10:30:00,623.53,623.62,622.63,622.94,47507.0,617.738,617.8272,616.8464,617.1535,47507.0
2024-11-25 10:40:00,623.28,623.76,622.94,623.62,26845.0,617.4903,617.9659,617.1535,617.8272,26845.0
2024-11-25 10:50:00,623.58,624.0,623.02,623.9,20748.0,617.7875,618.2036,617.2327,618.1046,20748.0
2024-11-25 11:00:00,623.91,624.1,623.42,623.42,14841.0,618.1145,618.3027,617.629,617.629,14841.0
2024-11-25 11:10:00,623.52,624.13,623.52,623.85,8696.0,617.7281,618.3324,617.7281,618.055,8696.0
2024-11-25 11:20:00,623.82,623.82,622.29,622.29,21068.0,618.0253,618.0253,616.5095,616.5095,21068.0
2024-11-25 11:30:00,622.38,622.59,621.23,621.42,69504.0,616.5987,616.8067,615.4594,615.6476,69504.0
2024-11-25 11:40:00,621.35,621.64,620.51,620.61,24435.0,615.5783,615.8656,614.7461,614.8451,24435.0
2024-11-25 11:50:00,620.58,621.6,620.58,621.27,23916.0,614.8154,615.8259,614.8154,615.499,23916.0
2024-11-25 12:00:00,621.33,622.07,621.22,621.85,14843.0,615.5584,616.2916,615.4495,616.0736,14843.0
2024-11-25 12:10:00,622.05,622.05,620.09,620.47,8775.0,616.2718,616.2718,614.33,614.7064,8775.0
2024-11-25 12:20:00,620.53,620.54,619.38,619.43,9749.0,614.7659,614.7758,613.6266,613.6761,9749.0
2024-11-25 12:30:00,619.69,620.23,619.6,619.85,8438.0,613.9337,614.4687,613.8445,614.0922,8438.0
2024-11-25 12:40:00,619.96,620.06,618.97,619.37,11014.0,614.2012,614.3002,613.2204,613.6167,11014.0
2024-11-25 12:50:00,619.55,620.36,619.55,620.26,5710.0,613.795,614.5975,613.795,614.4984,5710.0
2024-11-25 13:00:00,620.44,621.46,620.43,620.89,7948.0,614.6767,615.6872,614.6668,615.1225,7948.0
2024-11-25 13:10:00,620.89,621.47,620.89,621.25,7698.0,615.1225,615.6971,615.1225,615.4792,7698.0
2024-11-25 13:20:00,621.25,621.64,620.98,621.58,9292.0,615.4792,615.8656,615.2117,615.8061,9292.0
2024-11-25 13:30:00,621.67,622.38,621.53,622.38,9947.0,615.8953,616.5987,615.7566,616.5987,9947.0
2024-11-25 13:40:00,622.4,622.46,622.1,622.35,6887.0,616.6185,616.6779,616.3213,616.569,6887.0
2024-11-25 13:50:00,622.36,622.62,622.33,622.5,4099.0,616.5789,616.8365,616.5492,616.7176,4099.0
2024-11-25 14:00:00,622.43,622.83,622.3,622.78,5106.0,616.6482,617.0445,616.5194,616.995,5106.0
2024-11-25 14:10:00,622.76,622.76,622.35,622.43,4653.0,616.9752,616.9752,616.569,616.6482,4653.0
2024-11-25 14:20:00,622.4,622.46,621.67,622.07,11155.0,616.6185,616.6779,615.8953,616.2916,11155.0
2024-11-25 14:30:00,622.06,622.06,621.55,621.55,6951.0,616.2817,616.2817,615.7764,615.7764,6951.0
2024-11-25 14:40:00,621.54,621.96,621.54,621.65,7998.0,615.7665,616.1826,615.7665,615.8755,7998.0
2024-11-25 14:50:00,621.61,621.78,621.26,621.39,10397.0,615.8358,616.0043,615.4891,615.6179,10397.0
2024-11-25 15:00:00,621.4,621.4,620.7,621.36,16655.0,615.6278,615.6278,614.9343,615.5882,16655.0
2024-11-25 15:10:00,621.36,621.52,621.17,621.34,9560.0,615.5882,615.7467,615.3999,615.5684,9560.0
2024-11-25 15:20:00,621.27,621.54,621.06,621.49,7949.0,615.499,615.7665,615.291,615.717,7949.0
2024-11-25 15:30:00,621.44,621.93,621.16,621.25,20172.0,615.6674,616.1529,615.39,615.4792,20172.0
2024-11-25 15:40:00,621.27,621.44,620.22,620.22,26316.0,615.499,615.6674,614.4588,614.4588,26316.0
2024-11-25 15:50:00,620.02,620.51,619.71,620.05,298040.0,614.2606,614.7461,613.9535,614.2903,298040.0
2024-11-26 09:30:00,618.16,618.85,616.28,616.62,87493.0,612.4179,613.1015,610.5554,610.8922,87493.0
2024-11-26 09:40:00,616.63,616.89,615.7,616.48,51110.0,610.9021,611.1597,609.9807,610.7535,51110.0
2024-11-26 09:50:00,616.08,617.48,616.08,616.47,25676.0,610.3572,611.7442,610.3572,610.7436,25676.0
2024-11-26 10:00:00,616.36,616.82,615.23,615.67,31315.0,610.6346,611.0903,609.5151,609.951,31315.0
2024-11-26 10:10:00,615.64,616.3,615.32,615.39,22742.0,609.9213,610.5752,609.6043,609.6736,22742.0
2024-11-26 10:20:00,615.36,615.65,614.32,614.76,18614.0,609.6439,609.9312,608.6136,609.0495,18614.0
2024-11-26 10:30:00,614.64,614.97,613.49,614.61,23209.0,608.9306,609.2575,607.7913,608.9009,23209.0
2024-11-26 10:40:00,614.7,615.71,614.5,615.71,52514.0,608.99,609.9906,608.7919,609.9906,52514.0
2024-11-26 10:50:00,615.77,616.9,615.77,616.51,14984.0,610.0501,611.1696,610.0501,610.7832,14984.0
2024-11-26 11:00:00,616.62,617.43,615.81,615.9,7810.0,610.8922,611.6947,610.0897,610.1789,7810.0
2024-11-26 11:10:00,615.81,616.42,615.21,616.42,8132.0,610.0897,610.6941,609.4953,610.6941,8132.0
2024-11-26 11:20:00,616.38,617.34,616.37,617.16,13865.0,610.6544,611.6055,610.6445,611.4272,13865.0
2024-11-26 11:30:00,616.94,617.26,616.53,616.98,36274.0,611.2092,611.5263,610.803,611.2489,36274.0
2024-11-26 11:40:00,616.77,617.19,616.3,616.3,42500.0,611.0408,611.4569,610.5752,610.5752,42500.0
2024-11-26 11:50:00,616.45,616.69,616.22,616.29,15812.0,610.7238,610.9615,610.4959,610.5653,15812.0
2024-11-26 12:00:00,616.23,616.36,615.67,616.29,23587.0,610.5058,610.6346,609.951,610.5653,23587.0
2024-11-26 12:10:00,616.27,616.89,616.04,616.89,24164.0,610.5454,611.1597,610.3176,611.1597,24164.0
2024-11-26 12:20:00,616.85,617.18,616.8,616.97,12253.0,611.1201,611.447,611.0705,611.2389,12253.0
2024-11-26 12:30:00,616.98,617.45,616.98,617.35,12122.0,611.2489,611.7145,611.2489,611.6154,12122.0
2024-11-26 12:40:00,617.35,617.69,617.06,617.12,15433.0,611.6154,611.9523,611.3281,611.3876,15433.0
2024-11-26 12:50:00,617.18,617.48,616.96,617.43,11425.0,611.447,611.7442,611.229,611.6947,11425.0
2024-11-26 13:00:00,617.49,617.49,616.79,616.79,8807.0,611.7541,611.7541,611.0606,611.0606,8807.0
2024-11-26 13:10:00,616.73,616.97,616.54,616.75,11248.0,611.0012,611.2389,610.8129,611.021,11248.0
2024-11-26 13:20:00,616.52,616.6,616.13,616.21,6697.0,610.7931,610.8724,610.4067,610.486,6697.0
2024-11-26 13:30:00,616.13,616.34,615.85,615.98,11564.0,610.4067,610.6148,610.1293,610.2581,11564.0
2024-11-26 13:40:00,616.16,616.67,616.16,616.49,14406.0,610.4365,610.9417,610.4365,610.7634,14406.0
2024-11-26 13:50:00,616.43,616.62,616.19,616.3,10699.0,610.704,610.8922,610.4662,610.5752,10699.0
2024-11-26 14:00:00,616.14,616.74,616.14,616.19,10440.0,610.4167,611.0111,610.4167,610.4662,10440.0
2024-11-26 14:10:00,616.13,616.35,615.72,615.8,14199.0,610.4067,610.6247,610.0006,610.0798,14199.0
2024-11-26 14:20:00,615.87,616.21,615.74,616.17,19801.0,610.1492,610.486,610.0204,610.4464,19801.0
2024-11-26 14:30:00,615.97,616.36,615.8,616.05,13878.0,610.2482,610.6346,610.0798,610.3275,13878.0
2024-11-26 14:40:00,615.98,616.15,615.73,616.04,16905.0,610.2581,610.4266,610.0105,610.3176,16905.0
2024-11-26 14:50:00,616.0,616.2,615.84,615.99,16211.0,610.278,610.4761,610.1194,610.268,16211.0
2024-11-26 15:00:00,615.93,616.22,615.76,616.13,19880.0,610.2086,610.4959,610.0402,610.4067,19880.0
2024-11-26 15:10:00,616.07,616.76,616.01,616.73,19209.0,610.3473,611.0309,610.2879,611.0012,19209.0
2024-11-26 15:20:00,616.61,616.71,616.26,616.35,10573.0,610.8823,610.9814,610.5355,610.6247,10573.0
2024-11-26 15:30:00,616.31,616.64,616.1,616.34,27893.0,610.5851,610.912,610.377,610.6148,27893.0
2024-11-26 15:40:00,616.32,617.43,616.31,617.43,50823.0,610.595,611.6947,610.5851,611.6947,50823.0
2024-11-26 15:50:00,617.32,617.63,616.72,616.95,154801.0,611.5857,611.8928,610.9913,611.2191,154801.0
2024-11-27 09:30:00,619.04,623.1,618.97,620.83,69517.0,613.2897,617.312,613.2204,615.0631,69517.0
2024-11-27 09:40:00,621.12,622.74,620.94,621.79,24222.0,615.3504,616.9553,615.1721,616.0142,24222.0
2024-11-27 09:50:00,621.16,621.16,619.66,619.88,26901.0,615.39,615.39,613.904,614.1219,26901.0
2024-11-27 10:00:00,619.65,620.48,618.6,618.71,15502.0,613.8941,614.7163,612.8538,612.9628,15502.0
2024-11-27 10:10:00,618.5,618.56,617.36,618.1,15645.0,612.7547,612.8142,611.6253,612.3584,15645.0
2024-11-27 10:20:00,617.89,618.1,617.19,617.43,17496.0,612.1504,612.3584,611.4569,611.6947,17496.0
2024-11-27 10:30:00,617.33,617.38,615.68,616.07,29602.0,611.5956,611.6451,609.9609,610.3473,29602.0
2024-11-27 10:40:00,616.16,616.86,615.6,615.84,16957.0,610.4365,611.13,609.8817,610.1194,16957.0
2024-11-27 10:50:00,616.1,616.43,615.45,615.84,10472.0,610.377,610.704,609.7331,610.1194,10472.0
2024-11-27 11:00:00,615.81,616.77,615.6,616.77,8205.0,610.0897,611.0408,609.8817,611.0408,8205.0
2024-11-27 11:10:00,616.7,616.82,615.97,616.44,5631.0,610.9715,611.0903,610.2482,610.7139,5631.0
2024-11-27 11:20:00,616.34,616.36,614.64,614.64,4972.0,610.6148,610.6346,608.9306,608.9306,4972.0
2024-11-27 11:30:00,614.53,615.61,614.28,615.61,8508.0,608.8216,609.8916,608.5739,609.8916,8508.0
2024-11-27 11:40:00,615.59,615.9,615.17,615.3,5227.0,609.8718,610.1789,609.4557,609.5845,5227.0
2024-11-27 11:50:00,615.51,615.57,615.14,615.18,22203.0,609.7925,609.8519,609.4259,609.4656,22203.0
2024-11-27 12:00:00,615.11,615.26,614.06,614.3,22203.0,609.3962,609.5448,608.356,608.5937,22203.0
2024-11-27 12:10:00,614.53,615.32,614.53,615.06,23838.0,608.8216,609.6043,608.8216,609.3467,23838.0
2024-11-27 12:20:00,614.95,615.25,614.62,615.25,5471.0,609.2377,609.5349,608.9108,609.5349,5471.0
2024-11-27 12:30:00,615.27,615.27,614.87,614.94,4734.0,609.5547,609.5547,609.1585,609.2278,4734.0
2024-11-27 12:40:00,614.94,615.29,614.5,615.01,5833.0,609.2278,609.5746,608.7919,609.2972,5833.0
2024-11-27 12:50:00,615.1,615.24,615.06,615.08,3042.0,609.3863,609.525,609.3467,609.3665,3042.0
2024-11-27 13:00:00,614.99,615.22,614.9,615.1,2529.0,609.2773,609.5052,609.1882,609.3863,2529.0
2024-11-27 13:10:00,615.01,615.41,614.9,615.23,4989.0,609.2972,609.6934,609.1882,609.5151,4989.0
2024-11-27 13:20:00,614.99,615.01,614.71,614.95,1733.0,609.2773,609.2972,608.9999,609.2377,1733.0
2024-11-27 13:30:00,614.8,614.94,614.63,614.94,9997.0,609.0891,609.2278,608.9207,609.2278,9997.0
2024-11-27 13:40:00,614.9,615.01,614.44,614.68,2600.0,609.1882,609.2972,608.7324,608.9702,2600.0
2024-11-27 13:50:00,614.68,615.24,614.66,615.14,4716.0,608.9702,609.525,608.9504,609.4259,4716.0
2024-11-27 14:00:00,615.03,615.44,615.01,615.04,5380.0,609.317,609.7232,609.2972,609.3269,5380.0
2024-11-27 14:10:00,615.04,615.34,615.01,615.13,5100.0,609.3269,609.6241,609.2972,609.416,5100.0
2024-11-27 14:20:00,615.09,615.16,614.92,615.02,4322.0,609.3764,609.4458,609.208,609.3071,4322.0
2024-11-27 14:30:00,614.82,615.31,614.68,615.31,6288.0,609.1089,609.5944,608.9702,609.5944,6288.0
2024-11-27 14:40:00,615.1,615.47,615.1,615.22,8733.0,609.3863,609.7529,609.3863,609.5052,8733.0
2024-11-27 14:50:00,615.26,615.52,615.13,615.3,5408.0,609.5448,609.8024,609.416,609.5845,5408.0
2024-11-27 15:00:00,615.31,615.36,614.71,614.93,4505.0,609.5944,609.6439,608.9999,609.2179,4505.0
2024-11-27 15:10:00,614.89,615.16,614.73,615.16,4847.0,609.1783,609.4458,609.0198,609.4458,4847.0
2024-11-27 15:20:00,615.08,615.16,614.98,615.13,8145.0,609.3665,609.4458,609.2674,609.416,8145.0
2024-11-27 15:30:00,615.03,615.34,614.86,614.86,6120.0,609.317,609.6241,609.1485,609.1485,6120.0
2024-11-27 15:40:00,614.85,615.28,614.73,615.2,16291.0,609.1386,609.5646,609.0198,609.4854,16291.0
2024-11-27 15:50:00,615.17,615.25,614.65,614.94,53998.0,609.4557,609.5349,608.9405,609.2278,53998.0
2024-11-29 09:30:00,618.38,620.21,617.57,618.56,31308.0,612.6358,614.4488,611.8334,612.8142,31308.0
2024-11-29 09:40:00,618.38,618.5,617.26,617.78,15079.0,612.6358,612.7547,611.5263,612.0414,15079.0
2024-11-29 09:50:00,617.68,618.0,616.63,616.63,58725.0,611.9423,612.2594,610.9021,610.9021,58725.0
2024-11-29 10:00:00,616.7,617.75,616.44,616.85,28975.0,610.9715,612.0117,610.7139,611.1201,28975.0
2024-11-29 10:10:00,616.69,617.95,616.67,617.47,25549.0,610.9615,612.2098,610.9417,611.7343,25549.0
2024-11-29 10:20:00,617.35,617.91,617.09,617.11,18171.0,611.6154,612.1702,611.3578,611.3776,18171.0
2024-11-29 10:30:00,617.36,617.6,617.02,617.13,7332.0,611.6253,611.8631,611.2885,611.3975,7332.0
2024-11-29 10:40:00,617.15,618.14,617.04,618.14,14507.0,611.4173,612.3981,611.3083,612.3981,14507.0
2024-11-29 10:50:00,618.1,618.21,617.73,617.74,8663.0,612.3584,612.4674,611.9919,612.0018,8663.0
2024-11-29 11:00:00,617.78,617.94,617.28,617.46,6708.0,612.0414,612.1999,611.5461,611.7244,6708.0
2024-11-29 11:10:00,617.32,617.32,616.61,616.89,5049.0,611.5857,611.5857,610.8823,611.1597,5049.0
2024-11-29 11:20:00,616.88,617.45,616.79,617.26,7774.0,611.1498,611.7145,611.0606,611.5263,7774.0
2024-11-29 11:30:00,617.21,617.21,616.5,616.58,3690.0,611.4767,611.4767,610.7733,610.8526,3690.0
2024-11-29 11:40:00,616.59,616.84,616.58,616.84,5440.0,610.8625,611.1102,610.8526,611.1102,5440.0
2024-11-29 11:50:00,616.86,616.96,616.55,616.56,6200.0,611.13,611.229,610.8228,610.8328,6200.0
2024-11-29 12:00:00,616.68,617.03,616.61,616.9,4586.0,610.9516,611.2984,610.8823,611.1696,4586.0
2024-11-29 12:10:00,616.83,617.24,616.81,617.05,7692.0,611.1002,611.5064,611.0804,611.3182,7692.0
2024-11-29 12:20:00,617.13,617.28,616.9,617.1,5805.0,611.3975,611.5461,611.1696,611.3677,5805.0
2024-11-29 12:30:00,617.14,617.54,617.13,617.51,6709.0,611.4074,611.8037,611.3975,611.7739,6709.0
2024-11-29 12:40:00,617.57,618.39,617.57,618.32,13428.0,611.8334,612.6458,611.8334,612.5764,13428.0
2024-11-29 12:50:00,618.26,618.31,615.39,615.79,83494.0,612.517,612.5665,609.6736,610.0699,83494.0
2024-12-02 09:30:00,616.48,616.72,613.44,613.58,24894.0,610.7535,610.9913,607.7417,607.8804,24894.0
2024-12-02 09:40:00,613.42,614.79,613.42,613.88,24600.0,607.7219,609.0792,607.7219,608.1776,24600.0
2024-12-02 09:50:00,613.4,613.64,612.51,612.87,14646.0,607.7021,607.9399,606.8204,607.177,14646.0
2024-12-02 10:00:00,612.8,613.32,611.85,613.06,22981.0,607.1077,607.6228,606.1665,607.3653,22981.0
2024-12-02 10:10:00,613.04,613.84,612.8,613.83,23838.0,607.3455,608.138,607.1077,608.1281,23838.0
2024-12-02 10:20:00,614.08,614.57,613.93,614.42,14508.0,608.3758,608.8612,608.2272,608.7126,14508.0
2024-12-02 10:30:00,614.32,615.18,613.8,613.82,20102.0,608.6136,609.4656,608.0984,608.1182,20102.0
2024-12-02 10:40:00,613.79,613.79,613.03,613.2,8186.0,608.0885,608.0885,607.3355,607.504,8186.0
2024-12-02 10:50:00,613.35,613.47,612.77,612.97,13331.0,607.6526,607.7715,607.078,607.2761,13331.0
2024-12-02 11:00:00,612.99,613.61,612.52,613.59,6377.0,607.2959,607.9102,606.8303,607.8903,6377.0
2024-12-02 11:10:00,613.74,613.89,613.46,613.84,7366.0,608.0389,608.1876,607.7615,608.138,7366.0
2024-12-02 11:20:00,614.02,614.57,613.9,614.36,12656.0,608.3163,608.8612,608.1975,608.6532,12656.0
2024-12-02 11:30:00,614.39,614.73,613.94,614.14,7731.0,608.6829,609.0198,608.2371,608.4352,7731.0
2024-12-02 11:40:00,614.18,614.37,613.79,613.95,15535.0,608.4749,608.6631,608.0885,608.247,15535.0
2024-12-02 11:50:00,614.03,614.41,613.8,613.95,11402.0,608.3263,608.7027,608.0984,608.247,11402.0
2024-12-02 12:00:00,613.93,614.08,613.8,613.92,19369.0,608.2272,608.3758,608.0984,608.2173,19369.0
2024-12-02 12:10:00,613.97,614.3,613.89,614.18,9451.0,608.2668,608.5937,608.1876,608.4749,9451.0
2024-12-02 12:20:00,614.11,614.33,613.99,614.13,17918.0,608.4055,608.6235,608.2866,608.4253,17918.0
2024-12-02 12:30:00,614.09,614.17,613.97,614.17,4004.0,608.3857,608.465,608.2668,608.465,4004.0
2024-12-02 12:40:00,614.23,615.33,614.2,615.2,4377.0,608.5244,609.6142,608.4947,609.4854,4377.0
2024-12-02 12:50:00,615.2,615.4,615.01,615.06,3548.0,609.4854,609.6835,609.2972,609.3467,3548.0
2024-12-02 13:00:00,614.98,615.07,614.7,614.99,4000.0,609.2674,609.3566,608.99,609.2773,4000.0
2024-12-02 13:10:00,614.96,615.16,614.81,615.16,5486.0,609.2476,609.4458,609.099,609.4458,5486.0
2024-12-02 13:20:00,615.14,615.35,614.92,615.27,4911.0,609.4259,609.634,609.208,609.5547,4911.0
2024-12-02 13:30:00,615.31,615.35,615.05,615.05,4583.0,609.5944,609.634,609.3368,609.3368,4583.0
2024-12-02 13:40:00,615.1,615.15,614.63,614.93,48951.0,609.3863,609.4359,608.9207,609.2179,48951.0
2024-12-02 13:50:00,614.91,615.37,614.88,615.15,11705.0,609.1981,609.6538,609.1684,609.4359,11705.0
2024-12-02 14:00:00,615.1,615.21,614.61,614.73,18533.0,609.3863,609.4953,608.9009,609.0198,18533.0
2024-12-02 14:10:00,614.64,614.7,613.96,613.96,8767.0,608.9306,608.99,608.2569,608.2569,8767.0
2024-12-02 14:20:00,613.89,614.27,613.78,614.27,17283.0,608.1876,608.564,608.0786,608.564,17283.0
2024-12-02 14:30:00,614.25,615.04,614.25,614.85,14932.0,608.5442,609.3269,608.5442,609.1386,14932.0
2024-12-02 14:40:00,614.7,614.88,614.65,614.65,9691.0,608.99,609.1684,608.9405,608.9405,9691.0
2024-12-02 14:50:00,614.63,614.84,614.55,614.8,5751.0,608.9207,609.1287,608.8414,609.0891,5751.0
2024-12-02 15:00:00,614.67,614.7,614.52,614.65,4377.0,608.9603,608.99,608.8117,608.9405,4377.0
2024-12-02 15:10:00,614.49,615.08,614.33,614.87,18811.0,608.782,609.3665,608.6235,609.1585,18811.0
2024-12-02 15:20:00,615.19,615.21,614.92,615.09,5314.0,609.4755,609.4953,609.208,609.3764,5314.0
2024-12-02 15:30:00,615.02,615.13,614.8,614.96,8159.0,609.3071,609.416,609.0891,609.2476,8159.0
2024-12-02 15:40:00,615.0,615.18,614.41,614.89,30820.0,609.2872,609.4656,608.7027,609.1783,30820.0
2024-12-02 15:50:00,614.75,614.88,613.54,613.78,95502.0,609.0396,609.1684,607.8408,608.0786,95502.0
2024-12-03 09:30:00,613.46,614.92,612.44,612.76,37156.0,607.7615,609.208,606.751,607.0681,37156.0
2024-12-03 09:40:00,612.75,613.05,612.0,612.28,16328.0,607.0581,607.3554,606.3151,606.5925,16328.0
2024-12-03 09:50:00,612.28,612.48,611.83,612.24,16414.0,606.5925,606.7907,606.1467,606.5529,16414.0
2024-12-03 10:00:00,612.34,612.81,611.6,612.49,23706.0,606.652,607.1176,605.9188,606.8006,23706.0
2024-12-03 10:10:00,612.51,612.76,612.0,612.33,14036.0,606.8204,607.0681,606.3151,606.642,14036.0
2024-12-03 10:20:00,612.32,612.9,612.03,612.83,41258.0,606.6321,607.2068,606.3448,607.1374,41258.0
2024-12-03 10:30:00,612.53,612.63,611.32,611.83,13676.0,606.8402,606.9393,605.6414,606.1467,13676.0
2024-12-03 10:40:00,611.76,612.0,611.15,611.16,12150.0,606.0773,606.3151,605.473,605.4829,12150.0
2024-12-03 10:50:00,611.23,611.36,610.64,611.13,10089.0,605.5523,605.6811,604.9677,605.4532,10089.0
2024-12-03 11:00:00,611.11,611.34,610.04,610.06,41270.0,605.4334,605.6612,604.3733,604.3931,41270.0
2024-12-03 11:10:00,610.09,610.19,609.88,610.13,7587.0,604.4229,604.5219,604.2148,604.4625,7587.0
2024-12-03 11:20:00,610.14,610.6,609.94,610.59,11970.0,604.4724,604.9281,604.2742,604.9182,11970.0
2024-12-03 11:30:00,610.4,610.7,609.96,609.96,5283.0,604.73,605.0272,604.2941,604.2941,5283.0
2024-12-03 11:40:00,610.02,610.22,609.82,610.1,9016.0,604.3535,604.5516,604.1554,604.4328,9016.0
2024-12-03 11:50:00,610.08,610.55,609.98,610.24,7390.0,604.4129,604.8786,604.3139,604.5715,7390.0
2024-12-03 12:00:00,610.23,610.48,610.05,610.48,6594.0,604.5616,604.8092,604.3832,604.8092,6594.0
2024-12-03 12:10:00,610.54,610.89,610.43,610.89,6986.0,604.8687,605.2154,604.7597,605.2154,6986.0
2024-12-03 12:20:00,611.0,611.65,610.96,611.52,11622.0,605.3244,605.9684,605.2848,605.8396,11622.0
2024-12-03 12:30:00,611.5,612.09,611.45,612.09,6624.0,605.8198,606.4043,605.7702,606.4043,6624.0
2024-12-03 12:40:00,611.99,612.64,611.96,612.64,6911.0,606.3052,606.9492,606.2755,606.9492,6911.0
2024-12-03 12:50:00,612.7,612.75,612.51,612.51,3146.0,607.0086,607.0581,606.8204,606.8204,3146.0
2024-12-03 13:00:00,612.4,612.58,612.12,612.14,4058.0,606.7114,606.8897,606.434,606.4538,4058.0
2024-12-03 13:10:00,612.18,612.27,612.01,612.26,6289.0,606.4934,606.5826,606.325,606.5727,6289.0
2024-12-03 13:20:00,612.32,612.34,611.91,611.91,10270.0,606.6321,606.652,606.2259,606.2259,10270.0
2024-12-03 13:30:00,611.8,611.8,611.22,611.33,5400.0,606.117,606.117,605.5424,605.6513,5400.0
2024-12-03 13:40:00,611.26,611.6,611.2,611.6,7120.0,605.582,605.9188,605.5225,605.9188,7120.0
2024-12-03 13:50:00,611.56,611.64,611.32,611.6,6044.0,605.8792,605.9585,605.6414,605.9188,6044.0
2024-12-03 14:00:00,611.35,611.79,611.17,611.77,6656.0,605.6711,606.1071,605.4928,606.0872,6656.0
2024-12-03 14:10:00,611.67,611.69,611.37,611.55,6300.0,605.9882,606.008,605.691,605.8693,6300.0
2024-12-03 14:20:00,611.58,611.96,611.45,611.85,14674.0,605.899,606.2755,605.7702,606.1665,14674.0
2024-12-03 14:30:00,611.89,612.16,611.89,612.15,8218.0,606.2061,606.4736,606.2061,606.4637,8218.0
2024-12-03 14:40:00,612.13,612.68,612.03,612.65,16990.0,606.4439,606.9888,606.3448,606.9591,16990.0
2024-12-03 14:50:00,612.59,612.76,612.51,612.62,5645.0,606.8996,607.0681,606.8204,606.9294,5645.0
2024-12-03 15:00:00,612.46,612.59,612.36,612.5,9475.0,606.7708,606.8996,606.6718,606.8105,9475.0
2024-12-03 15:10:00,612.44,612.53,612.25,612.29,14768.0,606.751,606.8402,606.5628,606.6024,14768.0
2024-12-03 15:20:00,612.3,612.88,612.29,612.79,8169.0,606.6123,607.1869,606.6024,607.0978,8169.0
2024-12-03 15:30:00,612.72,612.78,612.34,612.34,6470.0,607.0284,607.0879,606.652,606.652,6470.0
2024-12-03 15:40:00,612.5,612.5,611.9,612.13,10875.0,606.8105,606.8105,606.216,606.4439,10875.0
2024-12-03 15:50:00,612.18,612.73,611.35,612.08,144932.0,606.4934,607.0383,605.6711,606.3944,144932.0
2024-12-04 09:30:00,613.37,614.43,611.58,613.19,51359.0,607.6724,608.7225,605.899,607.4941,51359.0
2024-12-04 09:40:00,612.92,613.69,612.29,613.43,9601.0,607.2266,607.9894,606.6024,607.7318,9601.0
2024-12-04 09:50:00,613.19,613.88,612.91,613.64,12788.0,607.4941,608.1776,607.2167,607.9399,12788.0
2024-12-04 10:00:00,613.61,613.95,612.4,612.97,9831.0,607.9102,608.247,606.7114,607.2761,9831.0
2024-12-04 10:10:00,613.01,613.36,611.25,611.56,4384.0,607.3157,607.6625,605.5721,605.8792,4384.0
2024-12-04 10:20:00,611.79,612.43,611.44,612.34,3643.0,606.1071,606.7411,605.7603,606.652,3643.0
2024-12-04 10:30:00,612.15,613.08,612.14,612.72,20347.0,606.4637,607.3851,606.4538,607.0284,20347.0
2024-12-04 10:40:00,612.66,613.17,611.96,612.07,17897.0,606.969,607.4742,606.2755,606.3845,17897.0
2024-12-04 10:50:00,612.1,612.33,611.7,612.33,10029.0,606.4142,606.642,606.0179,606.642,10029.0
2024-12-04 11:00:00,612.55,612.86,612.38,612.47,5054.0,606.86,607.1671,606.6916,606.7807,5054.0
2024-12-04 11:10:00,612.48,613.07,612.35,613.07,8879.0,606.7907,607.3752,606.6619,607.3752,8879.0
2024-12-04 11:20:00,613.0,613.21,613.0,613.11,5776.0,607.3058,607.5139,607.3058,607.4148,5776.0
2024-12-04 11:30:00,613.16,613.89,613.08,613.74,9515.0,607.4643,608.1876,607.3851,608.0389,9515.0
2024-12-04 11:40:00,613.72,613.72,613.23,613.36,4020.0,608.0191,608.0191,607.5337,607.6625,4020.0
2024-12-04 11:50:00,613.36,613.74,613.26,613.39,6864.0,607.6625,608.0389,607.5634,607.6922,6864.0
2024-12-04 12:00:00,613.33,613.33,612.93,612.98,3021.0,607.6328,607.6328,607.2365,607.286,3021.0
2024-12-04 12:10:00,612.85,613.07,612.85,612.9,3238.0,607.1572,607.3752,607.1572,607.2068,3238.0
2024-12-04 12:20:00,612.96,613.26,612.65,612.89,10195.0,607.2662,607.5634,606.9591,607.1968,10195.0
2024-12-04 12:30:00,612.52,612.87,612.5,612.87,4978.0,606.8303,607.177,606.8105,607.177,4978.0
2024-12-04 12:40:00,612.84,612.91,612.81,612.91,10108.0,607.1473,607.2167,607.1176,607.2167,10108.0
2024-12-04 12:50:00,612.99,613.09,612.97,613.09,563.0,607.2959,607.395,607.2761,607.395,563.0
2024-12-04 13:00:00,612.87,612.87,612.18,612.27,2856.0,607.177,607.177,606.4934,606.5826,2856.0
2024-12-04 13:10:00,612.34,612.34,611.66,611.66,1104.0,606.652,606.652,605.9783,605.9783,1104.0
2024-12-04 13:20:00,611.56,611.6,610.98,611.09,15957.0,605.8792,605.9188,605.3046,605.4136,15957.0
2024-12-04 13:30:00,610.76,610.8,610.08,610.7,11113.0,605.0866,605.1263,604.4129,605.0272,11113.0
2024-12-04 13:40:00,610.89,611.29,610.87,611.15,1273.0,605.2154,605.6117,605.1956,605.473,1273.0
2024-12-04 13:50:00,611.5,611.65,611.17,611.17,14436.0,605.8198,605.9684,605.4928,605.4928,14436.0
2024-12-04 14:00:00,611.15,611.64,610.93,610.93,11596.0,605.473,605.9585,605.2551,605.2551,11596.0
2024-12-04 14:10:00,611.14,611.33,610.92,611.33,2611.0,605.4631,605.6513,605.2451,605.6513,2611.0
2024-12-04 14:20:00,611.33,611.68,611.19,611.52,8574.0,605.6513,605.9981,605.5126,605.8396,8574.0
2024-12-04 14:30:00,611.47,612.11,611.31,612.06,5928.0,605.79,606.4241,605.6315,606.3746,5928.0
2024-12-04 14:40:00,612.03,612.21,611.81,611.9,3432.0,606.3448,606.5232,606.1269,606.216,3432.0
2024-12-04 14:50:00,611.83,612.02,611.78,611.8,6633.0,606.1467,606.3349,606.0972,606.117,6633.0
2024-12-04 15:00:00,611.82,612.29,611.77,612.29,2232.0,606.1368,606.6024,606.0872,606.6024,2232.0
2024-12-04 15:10:00,612.28,612.56,612.22,612.24,5794.0,606.5925,606.8699,606.5331,606.5529,5794.0
2024-12-04 15:20:00,612.26,612.68,612.26,612.38,11371.0,606.5727,606.9888,606.5727,606.6916,11371.0
2024-12-04 15:30:00,612.41,612.88,612.41,612.88,4352.0,606.7213,607.1869,606.7213,607.1869,4352.0
2024-12-04 15:40:00,612.84,613.54,612.81,613.54,23211.0,607.1473,607.8408,607.1176,607.8408,23211.0
2024-12-04 15:50:00,613.62,614.02,613.53,613.74,43251.0,607.9201,608.3163,607.8309,608.0389,43251.0
2024-12-05 09:30:00,613.69,614.18,611.61,612.83,17823.0,607.9894,608.4749,605.9287,607.1374,17823.0
2024-12-05 09:40:00,612.81,613.55,612.48,612.61,6153.0,607.1176,607.8507,606.7907,606.9194,6153.0
2024-12-05 09:50:00,612.69,613.68,612.69,613.53,11971.0,606.9987,607.9795,606.9987,607.8309,11971.0
2024-12-05 10:00:00,613.62,613.99,612.58,612.58,15071.0,607.9201,608.2866,606.8897,606.8897,15071.0
2024-12-05 10:10:00,612.11,612.16,610.66,611.14,13583.0,606.4241,606.4736,604.9876,605.4631,13583.0
2024-12-05 10:20:00,611.12,611.15,610.12,610.12,9366.0,605.4433,605.473,604.4526,604.4526,9366.0
2024-12-05 10:30:00,609.86,610.42,609.83,609.98,7486.0,604.195,604.7498,604.1653,604.3139,7486.0
2024-12-05 10:40:00,609.99,611.13,609.94,611.1,6915.0,604.3238,605.4532,604.2742,605.4235,6915.0
2024-12-05 10:50:00,611.0,611.72,610.94,611.01,12869.0,605.3244,606.0377,605.265,605.3343,12869.0
2024-12-05 11:00:00,610.95,611.37,610.82,611.06,11187.0,605.2749,605.691,605.1461,605.3838,11187.0
2024-12-05 11:10:00,611.13,611.34,610.78,610.9,9133.0,605.4532,605.6612,605.1064,605.2253,9133.0
2024-12-05 11:20:00,610.9,611.93,610.85,611.93,10851.0,605.2253,606.2458,605.1758,606.2458,10851.0
2024-12-05 11:30:00,611.86,611.9,611.13,611.67,9446.0,606.1764,606.216,605.4532,605.9882,9446.0
2024-12-05 11:40:00,611.72,611.77,611.25,611.4,4457.0,606.0377,606.0872,605.5721,605.7207,4457.0
2024-12-05 11:50:00,611.39,611.74,611.38,611.73,7245.0,605.7108,606.0575,605.7009,606.0476,7245.0
2024-12-05 12:00:00,611.74,611.92,611.4,611.92,3914.0,606.0575,606.2359,605.7207,606.2359,3914.0
2024-12-05 12:10:00,611.85,611.88,611.12,611.14,6344.0,606.1665,606.1962,605.4433,605.4631,6344.0
2024-12-05 12:20:00,611.18,611.36,611.07,611.12,5953.0,605.5027,605.6811,605.3938,605.4433,5953.0
2024-12-05 12:30:00,611.09,611.28,610.76,610.91,4880.0,605.4136,605.6018,605.0866,605.2352,4880.0
2024-12-05 12:40:00,610.88,611.09,610.87,610.97,3076.0,605.2055,605.4136,605.1956,605.2947,3076.0
2024-12-05 12:50:00,611.03,611.39,611.03,611.23,3254.0,605.3541,605.7108,605.3541,605.5523,3254.0
2024-12-05 13:00:00,611.12,611.2,610.75,610.75,4479.0,605.4433,605.5225,605.0767,605.0767,4479.0
2024-12-05 13:10:00,610.77,610.8,610.6,610.61,3072.0,605.0965,605.1263,604.9281,604.938,3072.0
2024-12-05 13:20:00,610.56,610.69,609.74,610.02,8172.0,604.8885,605.0173,604.0761,604.3535,8172.0
2024-12-05 13:30:00,609.77,610.29,609.75,610.29,6457.0,604.1058,604.621,604.086,604.621,6457.0
2024-12-05 13:40:00,610.34,610.63,610.11,610.35,24317.0,604.6705,604.9578,604.4427,604.6804,24317.0
2024-12-05 13:50:00,610.39,610.39,610.1,610.13,6819.0,604.7201,604.7201,604.4328,604.4625,6819.0
2024-12-05 14:00:00,610.08,610.34,609.74,610.34,7682.0,604.4129,604.6705,604.0761,604.6705,7682.0
2024-12-05 14:10:00,610.02,610.06,609.8,609.98,7325.0,604.3535,604.3931,604.1355,604.3139,7325.0
2024-12-05 14:20:00,610.06,610.55,609.94,609.94,6588.0,604.3931,604.8786,604.2742,604.2742,6588.0
2024-12-05 14:30:00,609.95,610.59,609.9,610.59,9551.0,604.2842,604.9182,604.2346,604.9182,9551.0
2024-12-05 14:40:00,610.52,610.56,610.28,610.5,5124.0,604.8489,604.8885,604.6111,604.829,5124.0
2024-12-05 14:50:00,610.47,610.7,610.31,610.52,7398.0,604.7993,605.0272,604.6408,604.8489,7398.0
2024-12-05 15:00:00,610.26,610.49,610.08,610.49,5206.0,604.5913,604.8191,604.4129,604.8191,5206.0
2024-12-05 15:10:00,610.41,610.52,610.17,610.32,8855.0,604.7399,604.8489,604.5021,604.6507,8855.0
2024-12-05 15:20:00,610.3,610.55,610.15,610.25,5600.0,604.6309,604.8786,604.4823,604.5814,5600.0
2024-12-05 15:30:00,610.24,610.36,609.99,610.19,7480.0,604.5715,604.6903,604.3238,604.5219,7480.0
2024-12-05 15:40:00,610.08,610.17,609.2,609.24,15775.0,604.4129,604.5021,603.5411,603.5807,15775.0
2024-12-05 15:50:00,609.29,609.69,608.13,608.7,81731.0,603.6303,604.0266,602.4811,603.0458,81731.0
2024-12-06 09:30:00,612.3,612.96,612.02,612.19,19534.0,606.6123,607.2662,606.3349,606.5033,19534.0
2024-12-06 09:40:00,612.64,612.64,610.53,610.58,13866.0,606.9492,606.9492,604.8588,604.9083,13866.0
2024-12-06 09:50:00,610.56,611.37,610.34,610.8,17414.0,604.8885,605.691,604.6705,605.1263,17414.0
2024-12-06 10:00:00,610.9,611.37,610.58,611.06,12569.0,605.2253,605.691,604.9083,605.3838,12569.0
2024-12-06 10:10:00,611.12,611.34,610.07,610.31,19299.0,605.4433,605.6612,604.403,604.6408,19299.0
2024-12-06 10:20:00,610.07,610.07,609.36,609.71,7685.0,604.403,604.403,603.6996,604.0464,7685.0
2024-12-06 10:30:00,609.77,610.58,609.77,610.57,11502.0,604.1058,604.9083,604.1058,604.8984,11502.0
2024-12-06 10:40:00,610.31,610.76,610.07,610.63,2357.0,604.6408,605.0866,604.403,604.9578,2357.0
2024-12-06 10:50:00,610.56,610.9,610.46,610.9,1870.0,604.8885,605.2253,604.7894,605.2253,1870.0
2024-12-06 11:00:00,610.68,610.68,609.32,609.41,6924.0,605.0074,605.0074,603.66,603.7492,6924.0
2024-12-06 11:10:00,609.31,609.68,609.3,609.5,3012.0,603.6501,604.0167,603.6402,603.8383,3012.0
2024-12-06 11:20:00,609.27,609.34,608.68,608.7,9978.0,603.6105,603.6798,603.026,603.0458,9978.0
2024-12-06 11:30:00,608.62,608.84,608.43,608.63,2284.0,602.9665,603.1845,602.7783,602.9764,2284.0
2024-12-06 11:40:00,608.65,608.99,608.57,608.82,2156.0,602.9962,603.3331,602.917,603.1647,2156.0
2024-12-06 11:50:00,608.89,609.48,608.89,609.37,4039.0,603.234,603.8185,603.234,603.7095,4039.0
2024-12-06 12:00:00,608.92,608.92,608.56,608.57,4199.0,603.2637,603.2637,602.9071,602.917,4199.0
2024-12-06 12:10:00,608.56,608.56,608.12,608.5,5610.0,602.9071,602.9071,602.4712,602.8476,5610.0
2024-12-06 12:20:00,608.47,608.47,608.16,608.45,800.0,602.8179,602.8179,602.5108,602.7981,800.0
2024-12-06 12:30:00,608.25,608.32,607.94,608.07,2676.0,602.5999,602.6693,602.2928,602.4216,2676.0
2024-12-06 12:40:00,608.04,608.11,607.69,607.69,4244.0,602.3919,602.4612,602.0451,602.0451,4244.0
2024-12-06 12:50:00,607.78,608.06,607.78,608.01,1035.0,602.1343,602.4117,602.1343,602.3622,1035.0
2024-12-06 13:00:00,607.99,609.29,607.95,609.23,9729.0,602.3424,603.6303,602.3027,603.5708,9729.0
2024-12-06 13:10:00,609.42,609.56,608.81,609.01,6100.0,603.7591,603.8978,603.1547,603.3529,6100.0
2024-12-06 13:20:00,609.14,609.16,608.86,608.86,1200.0,603.4817,603.5015,603.2043,603.2043,1200.0
2024-12-06 13:30:00,608.7,608.79,608.17,608.58,2969.0,603.0458,603.1349,602.5207,602.9269,2969.0
2024-12-06 13:40:00,608.46,608.8,608.16,608.65,61706.0,602.808,603.1448,602.5108,602.9962,61706.0
2024-12-06 13:50:00,608.59,608.83,608.47,608.49,2749.0,602.9368,603.1746,602.8179,602.8377,2749.0
2024-12-06 14:00:00,608.5,608.5,607.66,607.67,3759.0,602.8476,602.8476,602.0154,602.0253,3759.0
2024-12-06 14:10:00,607.61,607.83,607.43,607.65,7185.0,601.9659,602.1838,601.7876,602.0055,7185.0
2024-12-06 14:20:00,607.68,607.78,607.53,607.75,5137.0,602.0352,602.1343,601.8866,602.1046,5137.0
2024-12-06 14:30:00,607.73,607.73,607.42,607.53,4668.0,602.0848,602.0848,601.7777,601.8866,4668.0
2024-12-06 14:40:00,607.57,608.07,607.56,607.97,7600.0,601.9263,602.4216,601.9164,602.3225,7600.0
2024-12-06 14:50:00,608.04,608.19,607.94,607.97,4820.0,602.3919,602.5405,602.2928,602.3225,4820.0
2024-12-06 15:00:00,607.9,607.98,607.77,607.88,6446.0,602.2532,602.3325,602.1244,602.2334,6446.0
2024-12-06 15:10:00,607.88,608.19,607.88,607.91,4590.0,602.2334,602.5405,602.2334,602.2631,4590.0
2024-12-06 15:20:00,607.86,608.1,607.78,608.02,13238.0,602.2136,602.4513,602.1343,602.3721,13238.0
2024-12-06 15:30:00,607.94,608.4,607.69,608.36,10970.0,602.2928,602.7486,602.0451,602.7089,10970.0
2024-12-06 15:40:00,608.3,608.83,608.17,608.78,13701.0,602.6495,603.1746,602.5207,603.125,13701.0
2024-12-06 15:50:00,608.69,609.54,608.64,608.88,92518.0,603.0359,603.878,602.9863,603.2241,92518.0
2024-12-09 09:30:00,611.3,612.02,610.45,611.44,22675.0,605.6216,606.3349,604.7795,605.7603,22675.0
2024-12-09 09:40:00,611.4,612.17,611.37,612.12,25226.0,605.7207,606.4835,605.691,606.434,25226.0
2024-12-09 09:50:00,612.5,612.5,611.72,611.97,5469.0,606.8105,606.8105,606.0377,606.2854,5469.0
2024-12-09 10:00:00,611.66,612.47,611.32,611.9,22963.0,605.9783,606.7807,605.6414,606.216,22963.0
2024-12-09 10:10:00,612.0,612.54,611.8,612.03,11897.0,606.3151,606.8501,606.117,606.3448,11897.0
2024-12-09 10:20:00,611.86,611.88,610.7,610.84,27755.0,606.1764,606.1962,605.0272,605.1659,27755.0
2024-12-09 10:30:00,610.81,611.07,609.76,609.89,10792.0,605.1362,605.3938,604.0959,604.2247,10792.0
2024-12-09 10:40:00,609.88,609.91,608.57,608.87,14882.0,604.2148,604.2445,602.917,603.2142,14882.0
2024-12-09 10:50:00,608.67,608.88,608.28,608.57,7179.0,603.016,603.2241,602.6297,602.917,7179.0
2024-12-09 11:00:00,608.54,608.81,607.05,607.05,14438.0,602.8873,603.1547,601.4111,601.4111,14438.0
2024-12-09 11:10:00,606.88,607.59,606.88,607.58,5531.0,601.2427,601.9461,601.2427,601.9362,5531.0
2024-12-09 11:20:00,607.87,608.97,607.81,608.79,6535.0,602.2235,603.3133,602.164,603.1349,6535.0
2024-12-09 11:30:00,608.65,608.77,608.3,608.48,4275.0,602.9962,603.1151,602.6495,602.8278,4275.0
2024-12-09 11:40:00,608.78,609.63,608.78,609.63,1612.0,603.125,603.9671,603.125,603.9671,1612.0
2024-12-09 11:50:00,609.49,609.85,609.28,609.36,4290.0,603.8284,604.1851,603.6204,603.6996,4290.0
2024-12-09 12:00:00,609.34,609.35,608.96,608.96,12589.0,603.6798,603.6897,603.3034,603.3034,12589.0
2024-12-09 12:10:00,608.82,608.91,608.55,608.91,2405.0,603.1647,603.2538,602.8972,603.2538,2405.0
2024-12-09 12:20:00,608.91,608.91,608.18,608.51,6704.0,603.2538,603.2538,602.5306,602.8575,6704.0
2024-12-09 12:30:00,608.32,608.53,607.97,608.5,5567.0,602.6693,602.8773,602.3225,602.8476,5567.0
2024-12-09 12:40:00,608.79,609.14,608.67,609.14,1690.0,603.1349,603.4817,603.016,603.4817,1690.0
2024-12-09 12:50:00,609.04,609.11,608.92,608.92,7095.0,603.3826,603.452,603.2637,603.2637,7095.0
2024-12-09 13:00:00,608.58,608.78,608.46,608.78,3689.0,602.9269,603.125,602.808,603.125,3689.0
2024-12-09 13:10:00,608.78,609.01,608.78,608.92,1483.0,603.125,603.3529,603.125,603.2637,1483.0
2024-12-09 13:20:00,609.01,609.08,608.55,608.63,6148.0,603.3529,603.4222,602.8972,602.9764,6148.0
2024-12-09 13:30:00,608.61,609.2,608.61,609.17,4268.0,602.9566,603.5411,602.9566,603.5114,4268.0
2024-12-09 13:40:00,609.41,609.54,609.24,609.48,2681.0,603.7492,603.878,603.5807,603.8185,2681.0
2024-12-09 13:50:00,609.4,609.42,608.94,609.02,3808.0,603.7393,603.7591,603.2835,603.3628,3808.0
2024-12-09 14:00:00,608.95,608.95,608.13,608.41,5100.0,603.2934,603.2934,602.4811,602.7585,5100.0
2024-12-09 14:10:00,608.36,608.58,608.06,608.39,5326.0,602.7089,602.9269,602.4117,602.7386,5326.0
2024-12-09 14:20:00,608.47,608.86,608.36,608.45,6523.0,602.8179,603.2043,602.7089,602.7981,6523.0
2024-12-09 14:30:00,608.45,608.6,608.24,608.38,3902.0,602.7981,602.9467,602.59,602.7287,3902.0
2024-12-09 14:40:00,608.35,608.35,607.82,608.26,9812.0,602.699,602.699,602.1739,602.6099,9812.0
2024-12-09 14:50:00,608.28,608.3,607.88,608.18,13352.0,602.6297,602.6495,602.2334,602.5306,13352.0
2024-12-09 15:00:00,608.27,608.27,607.78,607.86,5010.0,602.6198,602.6198,602.1343,602.2136,5010.0
2024-12-09 15:10:00,607.84,607.88,607.31,607.59,8960.0,602.1938,602.2334,601.6687,601.9461,8960.0
2024-12-09 15:20:00,607.54,607.54,607.03,607.29,25732.0,601.8965,601.8965,601.3913,601.6489,25732.0
2024-12-09 15:30:00,607.2,607.48,606.82,606.83,21528.0,601.5597,601.8371,601.1832,601.1931,21528.0
2024-12-09 15:40:00,606.82,606.92,606.09,606.15,14931.0,601.1832,601.2823,600.46,600.5195,14931.0
2024-12-09 15:50:00,606.25,606.5,605.76,606.17,84190.0,600.6185,600.8662,600.1331,600.5393,84190.0
2024-12-10 09:30:00,606.7,606.7,601.93,601.93,32471.0,601.0643,601.0643,596.3387,596.3387,32471.0
2024-12-10 09:40:00,601.54,601.91,600.46,601.8,10126.0,595.9523,596.3188,594.8823,596.2099,10126.0
2024-12-10 09:50:00,601.54,602.96,601.17,602.83,29170.0,595.9523,597.3591,595.5857,597.2303,29170.0
2024-12-10 10:00:00,603.1,603.2,601.28,601.37,16060.0,597.4978,597.5969,595.6947,595.7839,16060.0
2024-12-10 10:10:00,601.35,602.51,601.35,602.17,5460.0,595.764,596.9133,595.764,596.5764,5460.0
2024-12-10 10:20:00,602.24,602.53,601.94,602.26,6009.0,596.6458,596.9331,596.3486,596.6656,6009.0
2024-12-10 10:30:00,602.48,604.06,602.48,603.95,9995.0,596.8835,598.4489,596.8835,598.3399,9995.0
2024-12-10 10:40:00,603.85,605.77,603.85,605.62,23399.0,598.2408,600.143,598.2408,599.9944,23399.0
2024-12-10 10:50:00,605.6,605.85,605.14,605.73,5726.0,599.9746,600.2222,599.5188,600.1034,5726.0
2024-12-10 11:00:00,605.65,606.27,605.55,606.21,8912.0,600.0241,600.6383,599.925,600.5789,8912.0
2024-12-10 11:10:00,606.24,606.69,605.93,605.93,6278.0,600.6086,601.0544,600.3015,600.3015,6278.0
2024-12-10 11:20:00,605.85,606.72,605.6,606.63,7820.0,600.2222,601.0842,599.9746,600.995,7820.0
2024-12-10 11:30:00,606.48,606.48,605.86,605.9,5736.0,600.8464,600.8464,600.2321,600.2718,5736.0
2024-12-10 11:40:00,605.76,606.33,605.64,605.64,5105.0,600.1331,600.6978,600.0142,600.0142,5105.0
2024-12-10 11:50:00,605.77,605.99,605.53,605.9,5057.0,600.143,600.3609,599.9052,600.2718,5057.0
2024-12-10 12:00:00,605.9,605.9,605.45,605.84,3564.0,600.2718,600.2718,599.826,600.2123,3564.0
2024-12-10 12:10:00,606.02,606.21,605.98,606.14,4710.0,600.3907,600.5789,600.351,600.5095,4710.0
2024-12-10 12:20:00,606.21,606.21,605.54,605.54,2011.0,600.5789,600.5789,599.9151,599.9151,2011.0
2024-12-10 12:30:00,605.47,606.64,605.47,606.56,11876.0,599.8458,601.0049,599.8458,600.9256,11876.0
2024-12-10 12:40:00,606.54,606.8,606.25,606.8,10782.0,600.9058,601.1634,600.6185,601.1634,10782.0
2024-12-10 12:50:00,606.77,606.77,605.89,605.95,3999.0,601.1337,601.1337,600.2619,600.3213,3999.0
2024-12-10 13:00:00,605.54,605.62,605.32,605.6,3477.0,599.9151,599.9944,599.6972,599.9746,3477.0
2024-12-10 13:10:00,605.51,605.84,605.51,605.69,2942.0,599.8854,600.2123,599.8854,600.0637,2942.0
2024-12-10 13:20:00,605.71,605.9,605.57,605.58,6567.0,600.0835,600.2718,599.9448,599.9547,6567.0
2024-12-10 13:30:00,605.41,605.97,605.28,605.7,35941.0,599.7863,600.3411,599.6575,600.0736,35941.0
2024-12-10 13:40:00,605.85,606.0,605.47,605.65,3766.0,600.2222,600.3708,599.8458,600.0241,3766.0
2024-12-10 13:50:00,605.66,605.66,605.36,605.39,1690.0,600.034,600.034,599.7368,599.7665,1690.0
2024-12-10 14:00:00,605.15,605.2,605.01,605.08,2082.0,599.5287,599.5783,599.39,599.4594,2082.0
2024-12-10 14:10:00,604.94,605.48,604.79,605.48,5536.0,599.3207,599.8557,599.1721,599.8557,5536.0
2024-12-10 14:20:00,605.53,605.65,605.32,605.53,12006.0,599.9052,600.0241,599.6972,599.9052,12006.0
2024-12-10 14:30:00,605.51,605.65,605.17,605.58,4949.0,599.8854,600.0241,599.5486,599.9547,4949.0
2024-12-10 14:40:00,605.55,605.9,605.44,605.75,5144.0,599.925,600.2718,599.816,600.1232,5144.0
2024-12-10 14:50:00,605.62,605.71,605.42,605.59,3252.0,599.9944,600.0835,599.7962,599.9647,3252.0
2024-12-10 15:00:00,605.63,605.63,604.69,604.69,2940.0,600.0043,600.0043,599.073,599.073,2940.0
2024-12-10 15:10:00,604.48,604.48,603.77,603.77,8125.0,598.865,598.865,598.1616,598.1616,8125.0
2024-12-10 15:20:00,603.79,603.83,602.87,602.88,18045.0,598.1814,598.221,597.2699,597.2798,18045.0
2024-12-10 15:30:00,602.84,602.84,601.86,602.23,34720.0,597.2402,597.2402,596.2693,596.6359,34720.0
2024-12-10 15:40:00,602.19,602.47,601.65,601.73,15179.0,596.5962,596.8736,596.0613,596.1405,15179.0
2024-12-10 15:50:00,601.78,602.39,601.56,602.09,61940.0,596.19,596.7944,595.9721,596.4972,61940.0
2024-12-11 09:30:00,606.3,606.98,604.79,605.82,16730.0,600.6681,601.3417,599.1721,600.1925,16730.0
2024-12-11 09:40:00,605.82,607.15,605.29,607.15,5930.0,600.1925,601.5102,599.6674,601.5102,5930.0
2024-12-11 09:50:00,606.99,607.27,605.46,605.57,4059.0,601.3516,601.629,599.8359,599.9448,4059.0
2024-12-11 10:00:00,604.74,605.71,604.42,604.82,10716.0,599.1225,600.0835,598.8055,599.2018,10716.0
2024-12-11 10:10:00,604.83,605.36,604.62,605.27,6661.0,599.2117,599.7368,599.0037,599.6476,6661.0
2024-12-11 10:20:00,605.28,605.7,604.51,604.7,5479.0,599.6575,600.0736,598.8947,599.0829,5479.0
2024-12-11 10:30:00,604.56,604.82,603.62,604.18,9279.0,598.9442,599.2018,598.013,598.5678,9279.0
2024-12-11 10:40:00,604.22,604.64,604.1,604.6,11060.0,598.6074,599.0235,598.4885,598.9839,11060.0
2024-12-11 10:50:00,604.69,605.08,604.48,604.59,8792.0,599.073,599.4594,598.865,598.9739,8792.0
2024-12-11 11:00:00,604.77,604.77,604.17,604.18,1605.0,599.1523,599.1523,598.5578,598.5678,1605.0
2024-12-11 11:10:00,604.08,604.77,604.08,604.75,6131.0,598.4687,599.1523,598.4687,599.1325,6131.0
2024-12-11 11:20:00,604.75,605.47,604.71,605.35,5284.0,599.1325,599.8458,599.0928,599.7269,5284.0
2024-12-11 11:30:00,605.39,605.66,605.05,605.66,4452.0,599.7665,600.034,599.4297,600.034,4452.0
2024-12-11 11:40:00,605.8,606.43,605.65,606.35,4099.0,600.1727,600.7969,600.0241,600.7176,4099.0
2024-12-11 11:50:00,606.24,606.74,605.9,606.6,6224.0,600.6086,601.104,600.2718,600.9653,6224.0
2024-12-11 12:00:00,606.52,606.67,606.18,606.66,3156.0,600.886,601.0346,600.5492,601.0247,3156.0
2024-12-11 12:10:00,606.7,606.88,605.96,606.05,3215.0,601.0643,601.2427,600.3312,600.4204,3215.0
2024-12-11 12:20:00,606.18,606.18,605.74,605.75,1963.0,600.5492,600.5492,600.1133,600.1232,1963.0
2024-12-11 12:30:00,605.76,605.9,605.4,605.55,11289.0,600.1331,600.2718,599.7764,599.925,11289.0
2024-12-11 12:40:00,605.75,606.21,605.7,606.07,2246.0,600.1232,600.5789,600.0736,600.4402,2246.0
2024-12-11 12:50:00,606.34,606.5,606.18,606.5,19344.0,600.7077,600.8662,600.5492,600.8662,19344.0
2024-12-11 13:00:00,606.42,607.01,606.4,606.58,6090.0,600.7869,601.3715,600.7671,600.9455,6090.0
2024-12-11 13:10:00,606.66,606.73,606.42,606.69,1521.0,601.0247,601.0941,600.7869,601.0544,1521.0
2024-12-11 13:20:00,606.73,607.27,606.65,607.27,2853.0,601.0941,601.629,601.0148,601.629,2853.0
2024-12-11 13:30:00,607.44,607.45,606.72,606.87,3926.0,601.7975,601.8074,601.0842,601.2328,3926.0
2024-12-11 13:40:00,606.92,606.97,606.53,606.53,3718.0,601.2823,601.3318,600.8959,600.8959,3718.0
2024-12-11 13:50:00,606.46,606.46,606.11,606.2,3734.0,600.8266,600.8266,600.4798,600.569,3734.0
2024-12-11 14:00:00,606.13,606.63,606.12,606.53,6141.0,600.4996,600.995,600.4897,600.8959,6141.0
2024-12-11 14:10:00,606.44,606.99,606.36,606.74,3831.0,600.8068,601.3516,600.7275,601.104,3831.0
2024-12-11 14:20:00,606.91,607.17,606.74,607.17,9186.0,601.2724,601.53,601.104,601.53,9186.0
2024-12-11 14:30:00,606.98,607.52,606.98,607.43,17383.0,601.3417,601.8767,601.3417,601.7876,17383.0
2024-12-11 14:40:00,607.33,607.51,607.05,607.07,5924.0,601.6885,601.8668,601.4111,601.4309,5924.0
2024-12-11 14:50:00,607.12,607.59,607.12,607.36,5661.0,601.4804,601.9461,601.4804,601.7182,5661.0
2024-12-11 15:00:00,607.35,607.4,606.67,606.89,13476.0,601.7083,601.7578,601.0346,601.2526,13476.0
2024-12-11 15:10:00,606.83,606.97,606.72,606.81,7331.0,601.1931,601.3318,601.0842,601.1733,7331.0
2024-12-11 15:20:00,606.82,606.82,606.48,606.66,4300.0,601.1832,601.1832,600.8464,601.0247,4300.0
2024-12-11 15:30:00,606.64,606.89,606.24,606.89,9442.0,601.0049,601.2526,600.6086,601.2526,9442.0
2024-12-11 15:40:00,606.73,606.82,606.34,606.55,10317.0,601.0941,601.1832,600.7077,600.9157,10317.0
2024-12-11 15:50:00,606.55,606.72,605.78,605.82,70641.0,600.9157,601.0842,600.1529,600.1925,70641.0
2024-12-12 09:30:00,604.78,606.03,604.38,605.48,18868.0,599.1622,600.4006,598.7659,599.8557,18868.0
2024-12-12 09:40:00,605.25,606.64,604.98,606.55,6769.0,599.6278,601.0049,599.3603,600.9157,6769.0
2024-12-12 09:50:00,606.49,606.56,604.63,605.09,7516.0,600.8563,600.9256,599.0136,599.4693,7516.0
2024-12-12 10:00:00,605.09,605.19,603.63,603.81,16361.0,599.4693,599.5684,598.0229,598.2012,16361.0
2024-12-12 10:10:00,603.73,604.4,603.45,604.38,7792.0,598.1219,598.7857,597.8445,598.7659,7792.0
2024-12-12 10:20:00,604.54,604.82,604.31,604.31,4182.0,598.9244,599.2018,598.6965,598.6965,4182.0
2024-12-12 10:30:00,604.25,604.68,603.64,603.7,9329.0,598.6371,599.0631,598.0328,598.0922,9329.0
2024-12-12 10:40:00,603.55,603.67,602.76,602.76,4884.0,597.9436,598.0625,597.1609,597.1609,4884.0
2024-12-12 10:50:00,602.76,604.75,602.7,604.66,5496.0,597.1609,599.1325,597.1015,599.0433,5496.0
2024-12-12 11:00:00,604.79,605.12,604.58,604.79,6627.0,599.1721,599.499,598.964,599.1721,6627.0
2024-12-12 11:10:00,604.68,604.86,604.41,604.82,5320.0,599.0631,599.2414,598.7956,599.2018,5320.0
2024-12-12 11:20:00,604.8,604.85,604.35,604.84,7854.0,599.182,599.2315,598.7362,599.2216,7854.0
2024-12-12 11:30:00,604.88,605.16,604.69,604.75,5349.0,599.2612,599.5386,599.073,599.1325,5349.0
2024-12-12 11:40:00,604.79,604.79,603.94,604.42,4060.0,599.1721,599.1721,598.33,598.8055,4060.0
2024-12-12 11:50:00,604.36,604.44,603.74,603.74,5940.0,598.7461,598.8253,598.1318,598.1318,5940.0
2024-12-12 12:00:00,603.76,604.43,603.68,604.38,8160.0,598.1517,598.8154,598.0724,598.7659,8160.0
2024-12-12 12:10:00,604.33,605.55,604.3,605.39,8124.0,598.7164,599.925,598.6866,599.7665,8124.0
2024-12-12 12:20:00,605.41,605.41,604.8,605.04,11835.0,599.7863,599.7863,599.182,599.4198,11835.0
2024-12-12 12:30:00,605.02,605.02,604.42,604.66,9165.0,599.3999,599.3999,598.8055,599.0433,9165.0
2024-12-12 12:40:00,604.39,604.92,604.27,604.57,13290.0,598.7758,599.3009,598.6569,598.9541,13290.0
2024-12-12 12:50:00,604.58,605.05,604.19,605.03,9612.0,598.964,599.4297,598.5777,599.4099,9612.0
2024-12-12 13:00:00,605.08,605.38,604.8,605.38,2855.0,599.4594,599.7566,599.182,599.7566,2855.0
2024-12-12 13:10:00,605.42,605.42,605.05,605.38,4141.0,599.7962,599.7962,599.4297,599.7566,4141.0
2024-12-12 13:20:00,605.4,605.43,605.24,605.35,1605.0,599.7764,599.8061,599.6179,599.7269,1605.0
2024-12-12 13:30:00,604.84,605.05,604.51,604.59,3324.0,599.2216,599.4297,598.8947,598.9739,3324.0
2024-12-12 13:40:00,604.6,604.66,604.37,604.61,3610.0,598.9839,599.0433,598.756,598.9938,3610.0
2024-12-12 13:50:00,604.62,604.87,604.53,604.64,3323.0,599.0037,599.2513,598.9145,599.0235,3323.0
2024-12-12 14:00:00,604.51,605.16,604.49,604.92,3744.0,598.8947,599.5386,598.8749,599.3009,3744.0
2024-12-12 14:10:00,604.77,604.87,604.01,604.03,7172.0,599.1523,599.2513,598.3993,598.4191,7172.0
2024-12-12 14:20:00,603.91,603.99,603.41,603.46,17024.0,598.3003,598.3795,597.8049,597.8544,17024.0
2024-12-12 14:30:00,603.41,604.0,603.41,604.0,10257.0,597.8049,598.3894,597.8049,598.3894,10257.0
2024-12-12 14:40:00,604.01,604.15,603.78,603.99,7922.0,598.3993,598.538,598.1715,598.3795,7922.0
2024-12-12 14:50:00,603.82,604.09,603.67,604.09,3526.0,598.2111,598.4786,598.0625,598.4786,3526.0
2024-12-12 15:00:00,603.99,604.17,603.67,604.08,6745.0,598.3795,598.5578,598.0625,598.4687,6745.0
2024-12-12 15:10:00,604.04,604.09,603.77,603.88,3200.0,598.4291,598.4786,598.1616,598.2705,3200.0
2024-12-12 15:20:00,603.89,604.16,603.56,603.56,8153.0,598.2804,598.5479,597.9535,597.9535,8153.0
2024-12-12 15:30:00,603.62,603.79,603.3,603.45,21278.0,598.013,598.1814,597.6959,597.8445,21278.0
2024-12-12 15:40:00,603.42,603.43,602.94,602.96,19412.0,597.8148,597.8247,597.3393,597.3591,19412.0
2024-12-12 15:50:00,602.92,603.36,602.25,602.4,81916.0,597.3195,597.7554,596.6557,596.8043,81916.0
2024-12-13 09:30:00,602.3,602.87,601.1,602.82,17883.0,596.7052,597.2699,595.5164,597.2204,17883.0
2024-12-13 09:40:00,603.04,603.04,601.13,601.54,8175.0,597.4383,597.4383,595.5461,595.9523,8175.0
2024-12-13 09:50:00,601.5,601.59,600.19,600.19,24408.0,595.9126,596.0018,594.6148,594.6148,24408.0
2024-12-13 10:00:00,600.35,600.79,600.0,600.44,17100.0,594.7733,595.2092,594.4266,594.8625,17100.0
2024-12-13 10:10:00,600.39,600.39,599.51,599.57,33414.0,594.813,594.813,593.9411,594.0006,33414.0
2024-12-13 10:20:00,599.66,600.27,599.33,600.27,8844.0,594.0897,594.6941,593.7628,594.6941,8844.0
2024-12-13 10:30:00,600.21,600.47,599.72,600.17,8919.0,594.6346,594.8922,594.1492,594.595,8919.0
2024-12-13 10:40:00,599.97,599.97,599.0,599.46,13754.0,594.3969,594.3969,593.4359,593.8916,13754.0
2024-12-13 10:50:00,599.06,599.47,599.05,599.13,9378.0,593.4953,593.9015,593.4854,593.5647,9378.0
2024-12-13 11:00:00,599.26,599.45,598.69,599.44,11047.0,593.6935,593.8817,593.1287,593.8718,11047.0
2024-12-13 11:10:00,599.67,599.67,599.08,599.63,4366.0,594.0996,594.0996,593.5151,594.06,4366.0
2024-12-13 11:20:00,599.45,600.15,599.45,599.92,4161.0,593.8817,594.5752,593.8817,594.3473,4161.0
2024-12-13 11:30:00,600.02,600.69,600.02,600.42,5177.0,594.4464,595.1102,594.4464,594.8427,5177.0
2024-12-13 11:40:00,600.38,600.5,600.12,600.12,1754.0,594.803,594.9219,594.5455,594.5455,1754.0
2024-12-13 11:50:00,599.89,600.13,599.77,600.03,2625.0,594.3176,594.5554,594.1987,594.4563,2625.0
2024-12-13 12:00:00,599.9,599.9,599.0,599.05,7818.0,594.3275,594.3275,593.4359,593.4854,7818.0
2024-12-13 12:10:00,599.06,599.23,598.3,598.39,4574.0,593.4953,593.6637,592.7424,592.8315,4574.0
2024-12-13 12:20:00,598.36,598.42,597.93,598.03,6638.0,592.8018,592.8613,592.3758,592.4749,6638.0
2024-12-13 12:30:00,598.08,598.08,597.17,597.26,3735.0,592.5244,592.5244,591.6229,591.712,3735.0
2024-12-13 12:40:00,597.24,597.73,597.07,597.53,8650.0,591.6922,592.1777,591.5238,591.9795,8650.0
2024-12-13 12:50:00,597.54,598.37,597.53,598.09,5011.0,591.9894,592.8117,591.9795,592.5343,5011.0
2024-12-13 13:00:00,598.1,598.1,597.7,597.98,3405.0,592.5442,592.5442,592.1479,592.4253,3405.0
2024-12-13 13:10:00,598.04,598.35,597.81,598.35,4106.0,592.4848,592.7919,592.2569,592.7919,4106.0
2024-12-13 13:20:00,598.45,598.68,598.21,598.67,3978.0,592.891,593.1188,592.6532,593.1089,3978.0
2024-12-13 13:30:00,598.68,598.68,598.34,598.64,5147.0,593.1188,593.1188,592.782,593.0792,5147.0
2024-12-13 13:40:00,598.61,598.61,598.38,598.43,3532.0,593.0495,593.0495,592.8216,592.8712,3532.0
2024-12-13 13:50:00,598.28,598.44,598.11,598.13,4502.0,592.7226,592.8811,592.5541,592.574,4502.0
2024-12-13 14:00:00,598.04,598.63,598.04,598.63,3677.0,592.4848,593.0693,592.4848,593.0693,3677.0
2024-12-13 14:10:00,598.62,598.62,598.25,598.48,1247.0,593.0594,593.0594,592.6928,592.9207,1247.0
2024-12-13 14:20:00,598.2,598.29,598.02,598.02,1722.0,592.6433,592.7325,592.465,592.465,1722.0
2024-12-13 14:30:00,598.34,598.36,598.03,598.31,876.0,592.782,592.8018,592.4749,592.7523,876.0
2024-12-13 14:40:00,598.58,598.89,598.44,598.49,3836.0,593.0198,593.3269,592.8811,592.9306,3836.0
2024-12-13 14:50:00,598.49,598.85,598.49,598.62,1407.0,592.9306,593.2873,592.9306,593.0594,1407.0
2024-12-13 15:00:00,598.7,598.76,598.57,598.68,951.0,593.1387,593.1981,593.0099,593.1188,951.0
2024-12-13 15:10:00,598.85,598.88,598.68,598.69,2398.0,593.2873,593.317,593.1188,593.1287,2398.0
2024-12-13 15:20:00,598.66,599.3,598.65,598.75,9069.0,593.099,593.7331,593.0891,593.1882,9069.0
2024-12-13 15:30:00,598.65,599.56,598.65,599.55,15391.0,593.0891,593.9907,593.0891,593.9808,15391.0
2024-12-13 15:40:00,599.61,599.62,599.23,599.37,11029.0,594.0402,594.0501,593.6637,593.8024,11029.0
2024-12-13 15:50:00,599.37,599.77,599.2,599.56,40701.0,593.8024,594.1987,593.634,593.9907,40701.0
2024-12-16 09:30:00,599.31,599.39,597.33,599.21,113103.0,593.743,593.8222,591.7814,593.6439,113103.0
2024-12-16 09:40:00,599.18,601.65,598.94,601.65,29612.0,593.6142,596.0613,593.3764,596.0613,29612.0
2024-12-16 09:50:00,601.72,601.96,600.85,601.38,73441.0,596.1306,596.3684,595.2687,595.7938,73441.0
2024-12-16 10:00:00,601.46,602.83,601.46,602.52,20239.0,595.873,597.2303,595.873,596.9232,20239.0
2024-12-16 10:10:00,602.5,602.57,600.9,600.9,6975.0,596.9034,596.9727,595.3182,595.3182,6975.0
2024-12-16 10:20:00,601.15,602.03,600.27,601.66,15786.0,595.5659,596.4377,594.6941,596.0712,15786.0
2024-12-16 10:30:00,601.64,602.6,601.6,602.06,15638.0,596.0513,597.0024,596.0117,596.4674,15638.0
2024-12-16 10:40:00,602.17,602.9,602.02,602.7,14246.0,596.5764,597.2996,596.4278,597.1015,14246.0
2024-12-16 10:50:00,602.67,602.99,602.26,602.26,18574.0,597.0718,597.3888,596.6656,596.6656,18574.0
2024-12-16 11:00:00,602.19,602.19,601.24,601.75,44784.0,596.5962,596.5962,595.6551,596.1603,44784.0
2024-12-16 11:10:00,601.72,601.96,601.01,601.39,15818.0,596.1306,596.3684,595.4272,595.8037,15818.0
2024-12-16 11:20:00,601.38,601.38,600.53,600.7,7938.0,595.7938,595.7938,594.9517,595.1201,7938.0
2024-12-16 11:30:00,600.79,600.85,600.43,600.43,6063.0,595.2092,595.2687,594.8526,594.8526,6063.0
2024-12-16 11:40:00,600.51,600.86,600.15,600.86,6913.0,594.9318,595.2786,594.5752,595.2786,6913.0
2024-12-16 11:50:00,601.02,601.38,600.75,600.75,7572.0,595.4371,595.7938,595.1696,595.1696,7572.0
2024-12-16 12:00:00,600.61,600.88,600.23,600.8,5793.0,595.0309,595.2984,594.6544,595.2191,5793.0
2024-12-16 12:10:00,600.84,601.42,600.84,601.2,7035.0,595.2588,595.8334,595.2588,595.6154,7035.0
2024-12-16 12:20:00,601.08,601.21,600.9,600.97,4125.0,595.4965,595.6253,595.3182,595.3876,4125.0
2024-12-16 12:30:00,600.98,600.98,600.56,600.94,12458.0,595.3975,595.3975,594.9814,595.3578,12458.0
2024-12-16 12:40:00,600.94,601.06,600.53,600.84,10983.0,595.3578,595.4767,594.9517,595.2588,10983.0
2024-12-16 12:50:00,600.83,601.48,600.82,601.48,9107.0,595.2489,595.8928,595.239,595.8928,9107.0
2024-12-16 13:00:00,601.51,601.83,601.42,601.74,7795.0,595.9226,596.2396,595.8334,596.1504,7795.0
2024-12-16 13:10:00,601.68,601.78,601.23,601.23,2976.0,596.091,596.19,595.6452,595.6452,2976.0
2024-12-16 13:20:00,601.45,601.66,601.35,601.37,9213.0,595.8631,596.0712,595.764,595.7839,9213.0
2024-12-16 13:30:00,601.38,601.48,601.17,601.26,7847.0,595.7938,595.8928,595.5857,595.6749,7847.0
2024-12-16 13:40:00,601.23,601.7,601.23,601.53,8087.0,595.6452,596.1108,595.6452,595.9424,8087.0
2024-12-16 13:50:00,601.54,601.79,601.53,601.62,16133.0,595.9523,596.2,595.9424,596.0315,16133.0
2024-12-16 14:00:00,601.6,601.72,601.21,601.44,15536.0,596.0117,596.1306,595.6253,595.8532,15536.0
2024-12-16 14:10:00,601.43,601.55,601.17,601.2,20770.0,595.8433,595.9622,595.5857,595.6154,20770.0
2024-12-16 14:20:00,601.18,601.19,600.67,600.75,13864.0,595.5956,595.6055,595.0904,595.1696,13864.0
2024-12-16 14:30:00,600.76,600.79,600.46,600.7,18103.0,595.1795,595.2092,594.8823,595.1201,18103.0
2024-12-16 14:40:00,600.69,600.89,600.6,600.63,27053.0,595.1102,595.3083,595.021,595.0507,27053.0
2024-12-16 14:50:00,600.6,601.55,600.58,601.49,23941.0,595.021,595.9622,595.0012,595.9027,23941.0
2024-12-16 15:00:00,601.43,601.47,600.72,600.79,9538.0,595.8433,595.8829,595.1399,595.2092,9538.0
2024-12-16 15:10:00,600.88,601.0,600.71,600.89,61815.0,595.2984,595.4173,595.13,595.3083,61815.0
2024-12-16 15:20:00,600.78,600.78,600.11,600.13,17504.0,595.1993,595.1993,594.5356,594.5554,17504.0
2024-12-16 15:30:00,600.07,600.24,599.21,599.24,11735.0,594.4959,594.6644,593.6439,593.6736,11735.0
2024-12-16 15:40:00,599.19,599.42,598.99,599.34,41569.0,593.6241,593.852,593.426,593.7727,41569.0
2024-12-16 15:50:00,599.29,599.87,598.84,599.33,119505.0,593.7232,594.2978,593.2774,593.7628,119505.0
2024-12-17 09:30:00,595.76,598.42,595.27,597.85,42474.0,590.226,592.8613,589.7405,592.2966,42474.0
2024-12-17 09:40:00,597.5,597.63,595.66,595.81,31892.0,591.9498,592.0786,590.1269,590.2755,31892.0
2024-12-17 09:50:00,596.04,596.67,595.46,596.45,16469.0,590.5034,591.1275,589.9288,590.9096,16469.0
2024-12-17 10:00:00,596.26,596.27,594.07,594.07,16592.0,590.7213,590.7312,588.5517,588.5517,16592.0
2024-12-17 10:10:00,594.12,594.21,593.13,594.04,14400.0,588.6012,588.6904,587.6204,588.5219,14400.0
2024-12-17 10:20:00,593.87,593.94,592.79,592.89,15754.0,588.3535,588.4229,587.2836,587.3826,15754.0
2024-12-17 10:30:00,592.89,593.6,592.61,593.56,17701.0,587.3826,588.086,587.1052,588.0464,17701.0
2024-12-17 10:40:00,593.4,593.49,592.64,592.78,9159.0,587.8879,587.9771,587.1349,587.2736,9159.0
2024-12-17 10:50:00,592.77,593.62,592.36,593.62,13614.0,587.2637,588.1058,586.8575,588.1058,13614.0
2024-12-17 11:00:00,593.49,594.28,593.46,594.09,9351.0,587.9771,588.7597,587.9473,588.5715,9351.0
2024-12-17 11:10:00,594.4,594.58,593.17,593.79,7505.0,588.8786,589.0569,587.66,588.2743,7505.0
2024-12-17 11:20:00,593.42,593.45,592.87,593.34,5086.0,587.9077,587.9374,587.3628,587.8284,5086.0
2024-12-17 11:30:00,593.2,593.7,593.16,593.67,6272.0,587.6897,588.1851,587.6501,588.1554,6272.0
2024-12-17 11:40:00,593.74,594.06,593.3,593.79,9740.0,588.2247,588.5418,587.7888,588.2743,9740.0
2024-12-17 11:50:00,593.93,594.23,593.63,593.91,11080.0,588.413,588.7102,588.1158,588.3931,11080.0
2024-12-17 12:00:00,593.97,593.97,592.71,592.75,35402.0,588.4526,588.4526,587.2043,587.2439,35402.0
2024-12-17 12:10:00,592.52,593.23,592.3,592.93,8618.0,587.0161,587.7195,586.7981,587.4223,8618.0
2024-12-17 12:20:00,593.07,593.66,592.97,593.05,7660.0,587.561,588.1455,587.4619,587.5411,7660.0
2024-12-17 12:30:00,593.0,593.13,592.62,593.06,8805.0,587.4916,587.6204,587.1151,587.551,8805.0
2024-12-17 12:40:00,593.14,593.4,592.9,593.21,9436.0,587.6303,587.8879,587.3925,587.6997,9436.0
2024-12-17 12:50:00,593.43,593.81,593.28,593.69,5875.0,587.9176,588.2941,587.769,588.1752,5875.0
2024-12-17 13:00:00,593.75,593.86,593.33,593.33,3566.0,588.2346,588.3436,587.8185,587.8185,3566.0
2024-12-17 13:10:00,593.18,593.18,592.7,592.7,4824.0,587.6699,587.6699,587.1944,587.1944,4824.0
2024-12-17 13:20:00,592.63,592.8,592.49,592.53,9799.0,587.125,587.2935,586.9863,587.026,9799.0
2024-12-17 13:30:00,592.46,592.74,592.39,592.51,7563.0,586.9566,587.234,586.8873,587.0062,7563.0
2024-12-17 13:40:00,592.56,592.87,592.42,592.84,11178.0,587.0557,587.3628,586.917,587.3331,11178.0
2024-12-17 13:50:00,592.88,593.4,592.88,593.33,6847.0,587.3727,587.8879,587.3727,587.8185,6847.0
2024-12-17 14:00:00,593.25,593.34,593.02,593.12,5108.0,587.7393,587.8284,587.5114,587.6105,5108.0
2024-12-17 14:10:00,593.16,593.18,592.86,592.97,4188.0,587.6501,587.6699,587.3529,587.4619,4188.0
2024-12-17 14:20:00,592.9,592.9,592.41,592.41,3949.0,587.3925,587.3925,586.9071,586.9071,3949.0
2024-12-17 14:30:00,592.28,592.29,591.83,591.97,19237.0,586.7783,586.7882,586.3325,586.4712,19237.0
2024-12-17 14:40:00,592.05,592.05,591.56,591.78,10495.0,586.5504,586.5504,586.065,586.2829,10495.0
2024-12-17 14:50:00,591.5,591.77,591.29,591.76,13249.0,586.0055,586.273,585.7975,586.2631,13249.0
2024-12-17 15:00:00,591.63,591.65,591.11,591.47,19621.0,586.1343,586.1541,585.6192,585.9758,19621.0
2024-12-17 15:10:00,591.5,591.57,590.9,590.96,21555.0,586.0055,586.0749,585.4111,585.4706,21555.0
2024-12-17 15:20:00,590.97,591.06,590.67,590.96,29258.0,585.4805,585.5696,585.1832,585.4706,29258.0
2024-12-17 15:30:00,590.98,591.05,590.49,590.6,29572.0,585.4904,585.5597,585.0049,585.1139,29572.0
2024-12-17 15:40:00,590.63,591.91,590.62,591.81,24662.0,585.1436,586.4117,585.1337,586.3127,24662.0
2024-12-17 15:50:00,591.89,592.83,591.89,592.24,89948.0,586.3919,587.3232,586.3919,586.7387,89948.0
2024-12-18 09:30:00,594.19,595.18,592.69,594.32,23811.0,588.6705,589.6514,587.1845,588.7993,23811.0
2024-12-18 09:40:00,594.08,594.24,593.17,593.9,7220.0,588.5616,588.7201,587.66,588.3832,7220.0
2024-12-18 09:50:00,593.82,594.26,592.76,593.26,7384.0,588.304,588.7399,587.2538,587.7492,7384.0
2024-12-18 10:00:00,593.51,593.78,592.59,592.84,9205.0,587.9969,588.2644,587.0854,587.3331,9205.0
2024-12-18 10:10:00,592.8,593.0,592.27,592.97,19176.0,587.2935,587.4916,586.7684,587.4619,19176.0
2024-12-18 10:20:00,592.72,593.16,592.72,592.76,5694.0,587.2142,587.6501,587.2142,587.2538,5694.0
2024-12-18 10:30:00,592.75,594.04,592.74,593.54,6768.0,587.2439,588.5219,587.234,588.0266,6768.0
2024-12-18 10:40:00,593.45,593.68,593.01,593.17,14358.0,587.9374,588.1653,587.5015,587.66,14358.0
2024-12-18 10:50:00,593.25,593.96,592.87,593.76,6555.0,587.7393,588.4427,587.3628,588.2445,6555.0
2024-12-18 11:00:00,593.82,593.96,592.55,592.68,14791.0,588.304,588.4427,587.0458,587.1746,14791.0
2024-12-18 11:10:00,592.56,592.67,592.05,592.16,12994.0,587.0557,587.1647,586.5504,586.6594,12994.0
2024-12-18 11:20:00,592.18,593.24,592.09,592.93,14458.0,586.6792,587.7294,586.5901,587.4223,14458.0
2024-12-18 11:30:00,592.7,592.77,592.35,592.5,4655.0,587.1944,587.2637,586.8476,586.9962,4655.0
2024-12-18 11:40:00,592.49,592.6,591.99,592.17,19108.0,586.9863,587.0953,586.491,586.6693,19108.0
2024-12-18 11:50:00,592.22,592.22,591.6,591.87,19009.0,586.7188,586.7188,586.1046,586.3721,19009.0
2024-12-18 12:00:00,591.86,591.89,591.14,591.14,14008.0,586.3622,586.3919,585.6489,585.6489,14008.0
2024-12-18 12:10:00,591.17,592.35,591.16,592.27,6141.0,585.6786,586.8476,585.6687,586.7684,6141.0
2024-12-18 12:20:00,592.26,592.37,591.89,591.89,4344.0,586.7585,586.8675,586.3919,586.3919,4344.0
2024-12-18 12:30:00,591.87,592.36,591.75,591.91,4377.0,586.3721,586.8575,586.2532,586.4117,4377.0
2024-12-18 12:40:00,591.99,592.18,591.71,591.9,6627.0,586.491,586.6792,586.2136,586.4018,6627.0
2024-12-18 12:50:00,591.94,592.02,591.65,591.95,3754.0,586.4414,586.5207,586.1541,586.4514,3754.0
2024-12-18 13:00:00,592.04,592.15,591.79,592.15,12142.0,586.5405,586.6495,586.2928,586.6495,12142.0
2024-12-18 13:10:00,592.14,592.34,591.82,592.18,3796.0,586.6396,586.8377,586.3226,586.6792,3796.0
2024-12-18 13:20:00,592.12,592.42,592.12,592.12,11082.0,586.6198,586.917,586.6198,586.6198,11082.0
2024-12-18 13:30:00,592.11,592.79,592.11,592.62,3891.0,586.6099,587.2836,586.6099,587.1151,3891.0
2024-12-18 13:40:00,592.62,592.79,592.31,592.55,4458.0,587.1151,587.2836,586.808,587.0458,4458.0
2024-12-18 13:50:00,592.58,593.18,592.56,592.85,3562.0,587.0755,587.6699,587.0557,587.343,3562.0
2024-12-18 14:00:00,592.63,593.29,586.93,587.29,51507.0,587.125,587.7789,581.478,581.8346,51507.0
2024-12-18 14:10:00,587.41,587.47,585.23,585.66,28291.0,581.9535,582.013,579.7938,580.2198,28291.0
2024-12-18 14:20:00,585.75,586.35,584.02,584.02,37271.0,580.3089,580.9034,578.595,578.595,37271.0
2024-12-18 14:30:00,584.03,586.51,583.45,583.45,45663.0,578.6049,581.0619,578.0303,578.0303,45663.0
2024-12-18 14:40:00,583.82,584.42,580.48,581.7,59567.0,578.3969,578.9913,575.0879,576.2966,59567.0
2024-12-18 14:50:00,581.96,582.23,578.4,579.06,34630.0,576.5542,576.8216,573.0272,573.6811,34630.0
2024-12-18 15:00:00,579.09,579.84,577.66,578.79,34319.0,573.7108,574.4538,572.2941,573.4136,34319.0
2024-12-18 15:10:00,578.99,578.99,576.57,577.04,36555.0,573.6117,573.6117,571.2142,571.6799,36555.0
2024-12-18 15:20:00,577.1,579.11,575.25,575.58,38549.0,571.7393,573.7306,569.9065,570.2334,38549.0
2024-12-18 15:30:00,575.65,576.13,572.4,572.4,42894.0,570.3028,570.7783,567.083,567.083,42894.0
2024-12-18 15:40:00,572.27,572.32,568.17,571.94,142857.0,566.9542,567.0037,562.8922,566.6272,142857.0
2024-12-18 15:50:00,571.66,572.09,569.2,569.32,141954.0,566.3498,566.7758,563.9127,564.0316,141954.0
2024-12-19 09:30:00,574.42,577.78,573.82,576.56,58706.0,569.0842,572.413,568.4898,571.2043,58706.0
2024-12-19 09:40:00,576.58,577.15,574.47,574.47,35846.0,571.2241,571.7888,569.1337,569.1337,35846.0
2024-12-19 09:50:00,574.69,574.9,573.41,573.74,17392.0,569.3517,569.5597,568.0836,568.4105,17392.0
2024-12-19 10:00:00,574.37,574.37,571.22,571.67,18146.0,569.0347,569.0347,565.9139,566.3597,18146.0
2024-12-19 10:10:00,571.61,573.08,571.56,571.73,13943.0,566.3003,567.7566,566.2508,566.4192,13943.0
2024-12-19 10:20:00,571.49,571.84,569.63,569.63,30653.0,566.1814,566.5282,564.3387,564.3387,30653.0
2024-12-19 10:30:00,569.84,570.34,569.13,569.9,17289.0,564.5467,565.0421,563.8433,564.6062,17289.0
2024-12-19 10:40:00,569.55,571.52,569.34,571.29,15561.0,564.2594,566.2111,564.0514,565.9833,15561.0
2024-12-19 10:50:00,571.2,571.63,569.99,570.68,16223.0,565.8941,566.3201,564.6953,565.3789,16223.0
2024-12-19 11:00:00,570.48,570.64,569.07,569.18,15149.0,565.1808,565.3393,563.7839,563.8929,15149.0
2024-12-19 11:10:00,569.44,570.48,568.9,570.13,14195.0,564.1505,565.1808,563.6155,564.834,14195.0
2024-12-19 11:20:00,570.12,572.35,570.11,572.35,12252.0,564.8241,567.0334,564.8142,567.0334,12252.0
2024-12-19 11:30:00,572.04,572.78,571.51,572.35,11310.0,566.7263,567.4594,566.2012,567.0334,11310.0
2024-12-19 11:40:00,572.05,572.32,571.35,571.96,17515.0,566.7362,567.0037,566.0427,566.647,17515.0
2024-12-19 11:50:00,571.93,571.96,570.97,571.28,10928.0,566.6173,566.647,565.6662,565.9734,10928.0
2024-12-19 12:00:00,571.4,571.45,570.79,570.92,10889.0,566.0922,566.1418,565.4879,565.6167,10889.0
2024-12-19 12:10:00,570.98,570.98,570.39,570.55,6186.0,565.6761,565.6761,565.0916,565.2501,6186.0
2024-12-19 12:20:00,570.46,570.5,569.71,569.75,8509.0,565.161,565.2006,564.4179,564.4576,8509.0
2024-12-19 12:30:00,569.78,569.84,568.76,569.49,11995.0,564.4873,564.5467,563.4768,564.2,11995.0
2024-12-19 12:40:00,569.61,569.64,568.83,568.95,6476.0,564.3189,564.3486,563.5461,563.665,6476.0
2024-12-19 12:50:00,568.83,569.75,568.63,569.56,7913.0,563.5461,564.4576,563.348,564.2693,7913.0
2024-12-19 13:00:00,569.45,569.45,568.15,569.16,9163.0,564.1604,564.1604,562.8724,563.8731,9163.0
2024-12-19 13:10:00,569.29,570.05,569.15,569.71,13452.0,564.0018,564.7548,563.8631,564.4179,13452.0
2024-12-19 13:20:00,569.59,570.31,569.06,570.31,15381.0,564.2991,565.0124,563.774,565.0124,15381.0
2024-12-19 13:30:00,570.22,570.94,569.95,570.6,6550.0,564.9232,565.6365,564.6557,565.2997,6550.0
2024-12-19 13:40:00,570.59,571.27,570.59,571.05,5170.0,565.2898,565.9635,565.2898,565.7455,5170.0
2024-12-19 13:50:00,571.01,572.2,570.71,572.2,5984.0,565.7059,566.8848,565.4087,566.8848,5984.0
2024-12-19 14:00:00,572.15,572.18,571.25,571.33,20508.0,566.8353,566.865,565.9436,566.0229,20508.0
2024-12-19 14:10:00,571.13,571.21,570.4,570.9,13544.0,565.8248,565.904,565.1015,565.5969,13544.0
2024-12-19 14:20:00,570.69,571.4,570.52,570.95,11751.0,565.3888,566.0922,565.2204,565.6464,11751.0
2024-12-19 14:30:00,571.04,571.07,570.58,570.8,14900.0,565.7356,565.7653,565.2799,565.4978,14900.0
2024-12-19 14:40:00,570.7,570.84,570.19,570.41,20134.0,565.3987,565.5374,564.8935,565.1114,20134.0
2024-12-19 14:50:00,570.45,570.83,569.87,569.87,6274.0,565.1511,565.5275,564.5765,564.5765,6274.0
2024-12-19 15:00:00,569.85,570.25,569.65,570.12,8615.0,564.5566,564.9529,564.3585,564.8241,8615.0
2024-12-19 15:10:00,569.98,570.98,569.42,570.96,22423.0,564.6854,565.6761,564.1306,565.6563,22423.0
2024-12-19 15:20:00,570.84,571.73,570.71,571.11,12376.0,565.5374,566.4192,565.4087,565.8049,12376.0
2024-12-19 15:30:00,571.04,571.26,569.02,570.93,33265.0,565.7356,565.9535,563.7344,565.6266,33265.0
2024-12-19 15:40:00,570.78,571.17,569.79,569.84,23594.0,565.478,565.8644,564.4972,564.5467,23594.0
2024-12-19 15:50:00,569.74,569.74,568.1,568.25,95903.0,564.4477,564.4477,562.8229,562.9715,95903.0
2024-12-20 09:30:00,563.56,569.3,562.8,569.3,57104.0,560.363,566.0704,559.6073,566.0704,57104.0
2024-12-20 09:40:00,569.37,569.42,567.57,567.57,42462.0,566.14,566.1897,564.3502,564.3502,42462.0
2024-12-20 09:50:00,567.03,569.14,566.38,568.46,21784.0,563.8133,565.9113,563.167,565.2352,21784.0
2024-12-20 10:00:00,568.58,569.19,567.39,567.58,9184.0,565.3545,565.961,564.1713,564.3602,9184.0
2024-12-20 10:10:00,566.98,568.88,566.68,568.78,12999.0,563.7636,565.6528,563.4653,565.5534,12999.0
2024-12-20 10:20:00,568.71,570.11,568.16,570.01,31745.0,565.4838,566.8758,564.9369,566.7764,31745.0
2024-12-20 10:30:00,569.96,571.94,569.96,571.41,32388.0,566.7267,568.6954,566.7267,568.1684,32388.0
2024-12-20 10:40:00,571.55,572.32,571.55,571.67,8344.0,568.3077,569.0733,568.3077,568.427,8344.0
2024-12-20 10:50:00,571.75,572.9,571.7,571.98,13684.0,568.5065,569.65,568.4568,568.7352,13684.0
2024-12-20 11:00:00,572.07,573.69,571.93,573.04,21919.0,568.8247,570.4355,568.6855,569.7892,21919.0
2024-12-20 11:10:00,573.3,574.09,573.14,573.98,19220.0,570.0477,570.8332,569.8886,570.7239,19220.0
2024-12-20 11:20:00,573.76,574.17,573.44,573.66,8968.0,570.5051,570.9128,570.1869,570.4057,8968.0
2024-12-20 11:30:00,573.69,575.4,573.66,575.37,17062.0,570.4355,572.1358,570.4057,572.106,17062.0
2024-12-20 11:40:00,575.65,576.21,575.44,575.44,16683.0,572.3844,572.9412,572.1756,572.1756,16683.0
2024-12-20 11:50:00,575.56,575.99,574.84,575.67,15045.0,572.2949,572.7225,571.579,572.4043,15045.0
2024-12-20 12:00:00,575.37,575.73,574.79,575.09,26196.0,572.106,572.4639,571.5293,571.8276,26196.0
2024-12-20 12:10:00,575.2,575.29,574.55,574.83,32523.0,571.9369,572.0264,571.2906,571.569,32523.0
2024-12-20 12:20:00,574.91,575.5,574.59,575.3,14443.0,571.6486,572.2352,571.3304,572.0364,14443.0
2024-12-20 12:30:00,575.4,575.41,573.78,575.26,14722.0,572.1358,572.1458,570.525,571.9966,14722.0
2024-12-20 12:40:00,575.24,575.24,574.54,575.09,6973.0,571.9767,571.9767,571.2807,571.8276,6973.0
2024-12-20 12:50:00,575.14,575.49,574.63,574.63,9121.0,571.8773,572.2253,571.3702,571.3702,9121.0
2024-12-20 13:00:00,574.52,574.61,573.91,574.42,7683.0,571.2608,571.3503,570.6543,571.1614,7683.0
2024-12-20 13:10:00,574.16,574.21,572.92,573.34,5964.0,570.9028,570.9526,569.6699,570.0875,5964.0
2024-12-20 13:20:00,573.39,573.39,571.92,571.92,4388.0,570.1372,570.1372,568.6756,568.6756,4388.0
2024-12-20 13:30:00,572.04,572.78,572.0,572.26,14837.0,568.7949,569.5307,568.7551,569.0136,14837.0
2024-12-20 13:40:00,572.36,572.57,571.97,572.04,9611.0,569.1131,569.3219,568.7253,568.7949,9611.0
2024-12-20 13:50:00,571.87,573.27,571.75,572.41,10517.0,568.6258,570.0179,568.5065,569.1628,10517.0
2024-12-20 14:00:00,572.33,572.63,571.76,572.27,17348.0,569.0832,569.3815,568.5165,569.0236,17348.0
2024-12-20 14:10:00,572.31,572.83,572.2,572.61,8120.0,569.0633,569.5804,568.954,569.3616,8120.0
2024-12-20 14:20:00,572.52,573.61,572.35,573.54,24163.0,569.2721,570.356,569.1031,570.2864,24163.0
2024-12-20 14:30:00,573.46,574.34,573.39,574.13,29931.0,570.2068,571.0818,570.1372,570.873,29931.0
2024-12-20 14:40:00,574.06,574.16,573.43,573.43,12670.0,570.8034,570.9028,570.177,570.177,12670.0
2024-12-20 14:50:00,573.4,573.72,572.51,572.85,8102.0,570.1472,570.4653,569.2622,569.6003,8102.0
2024-12-20 15:00:00,572.88,573.0,572.24,572.37,10960.0,569.6301,569.7494,568.9937,569.123,10960.0
2024-12-20 15:10:00,572.47,572.52,571.63,571.81,17006.0,569.2224,569.2721,568.3872,568.5662,17006.0
2024-12-20 15:20:00,571.66,572.12,571.02,571.77,22497.0,568.417,568.8744,567.7807,568.5264,22497.0
2024-12-20 15:30:00,572.04,572.89,570.36,572.47,148797.0,568.7949,569.6401,567.1244,569.2224,148797.0
2024-12-20 15:40:00,572.31,572.66,571.13,571.13,150712.0,569.0633,569.4114,567.89,567.89,150712.0
2024-12-20 15:50:00,571.04,571.21,569.66,570.11,462328.0,567.8005,567.9696,566.4284,566.8758,462328.0
2024-12-23 09:30:00,569.1,570.43,567.79,567.79,41098.0,565.8716,567.194,564.569,564.569,41098.0
2024-12-23 09:40:00,567.79,569.44,567.5,567.5,44764.0,564.569,566.2096,564.2806,564.2806,44764.0
2024-12-23 09:50:00,567.45,568.27,567.1,567.83,23348.0,564.2309,565.0463,563.8829,564.6088,23348.0
2024-12-23 10:00:00,567.89,568.34,566.35,566.35,17929.0,564.6684,565.1159,563.1372,563.1372,17929.0
2024-12-23 10:10:00,566.22,567.09,565.78,566.86,12501.0,563.0079,563.873,562.5704,563.6443,12501.0
2024-12-23 10:20:00,566.59,567.75,565.98,567.75,7968.0,563.3758,564.5292,562.7693,564.5292,7968.0
2024-12-23 10:30:00,567.97,568.61,567.09,568.33,15987.0,564.748,565.3843,563.873,565.1059,15987.0
2024-12-23 10:40:00,568.08,568.14,566.23,566.48,6586.0,564.8573,564.917,563.0178,563.2664,6586.0
2024-12-23 10:50:00,566.5,566.92,566.0,566.42,8123.0,563.2863,563.7039,562.7891,563.2068,8123.0
2024-12-23 11:00:00,566.55,567.78,566.5,566.98,7211.0,563.336,564.559,563.2863,563.7636,7211.0
2024-12-23 11:10:00,567.12,567.6,567.11,567.3,9285.0,563.9028,564.3801,563.8928,564.0818,9285.0
2024-12-23 11:20:00,567.51,568.12,567.4,568.04,4199.0,564.2906,564.8971,564.1812,564.8176,4199.0
2024-12-23 11:30:00,567.89,568.3,567.54,568.09,6964.0,564.6684,565.0761,564.3204,564.8673,6964.0
2024-12-23 11:40:00,568.36,569.26,568.32,569.19,3815.0,565.1357,566.0306,565.096,565.961,3815.0
2024-12-23 11:50:00,569.53,570.13,569.35,570.12,4129.0,566.2991,566.8957,566.1201,566.8858,4129.0
2024-12-23 12:00:00,570.26,570.45,569.61,569.89,6663.0,567.025,567.2139,566.3787,566.6571,6663.0
2024-12-23 12:10:00,569.97,570.19,569.31,569.7,6649.0,566.7366,566.9554,566.0804,566.4681,6649.0
2024-12-23 12:20:00,569.71,570.1,569.6,569.93,10007.0,566.4781,566.8659,566.3687,566.6968,10007.0
2024-12-23 12:30:00,569.81,569.87,569.22,569.59,8542.0,566.5775,566.6372,565.9909,566.3588,8542.0
2024-12-23 12:40:00,569.58,570.06,569.24,570.06,16619.0,566.3488,566.8261,566.0108,566.8261,16619.0
2024-12-23 12:50:00,569.92,570.28,569.77,570.05,9265.0,566.6869,567.0449,566.5378,566.8162,9265.0
2024-12-23 13:00:00,569.67,570.43,569.67,570.11,9597.0,566.4383,567.194,566.4383,566.8758,9597.0
2024-12-23 13:10:00,570.25,570.47,569.79,569.99,6283.0,567.015,567.2338,566.5576,566.7565,6283.0
2024-12-23 13:20:00,569.97,570.12,569.44,570.03,6996.0,566.7366,566.8858,566.2096,566.7963,6996.0
2024-12-23 13:30:00,569.93,570.2,569.73,570.19,5069.0,566.6968,566.9653,566.498,566.9554,5069.0
2024-12-23 13:40:00,570.09,570.11,569.51,570.1,7943.0,566.8559,566.8758,566.2792,566.8659,7943.0
2024-12-23 13:50:00,570.02,570.71,570.02,570.33,6483.0,566.7863,567.4724,566.7863,567.0946,6483.0
2024-12-23 14:00:00,570.24,570.49,569.94,570.27,4694.0,567.0051,567.2537,566.7068,567.0349,4694.0
2024-12-23 14:10:00,570.28,570.68,570.25,570.61,5071.0,567.0449,567.4426,567.015,567.373,5071.0
2024-12-23 14:20:00,570.54,570.62,570.06,570.06,10273.0,567.3034,567.3829,566.8261,566.8261,10273.0
2024-12-23 14:30:00,570.15,570.41,569.79,569.8,38494.0,566.9156,567.1741,566.5576,566.5676,38494.0
2024-12-23 14:40:00,569.85,570.94,569.82,570.58,11714.0,566.6173,567.7011,566.5875,567.3432,11714.0
2024-12-23 14:50:00,570.77,570.78,570.16,570.17,3821.0,567.5321,567.542,566.9255,566.9355,3821.0
2024-12-23 15:00:00,570.03,570.58,570.02,570.31,8270.0,566.7963,567.3432,566.7863,567.0747,8270.0
2024-12-23 15:10:00,570.38,570.38,569.56,569.7,12066.0,567.1443,567.1443,566.3289,566.4681,12066.0
2024-12-23 15:20:00,569.67,571.04,569.66,570.87,7650.0,566.4383,567.8005,566.4284,567.6315,7650.0
2024-12-23 15:30:00,570.74,571.31,570.54,571.08,9199.0,567.5022,568.069,567.3034,567.8403,9199.0
2024-12-23 15:40:00,570.99,571.64,570.37,570.67,18300.0,567.7508,568.3971,567.1343,567.4326,18300.0
2024-12-23 15:50:00,570.71,571.97,570.71,571.47,94676.0,567.4724,568.7253,567.4724,568.2281,94676.0
2024-12-24 09:30:00,572.46,572.46,570.04,571.21,26050.0,569.2125,569.2125,566.8062,567.9696,26050.0
2024-12-24 09:40:00,571.35,572.02,570.36,571.06,25727.0,568.1088,568.775,567.1244,567.8204,25727.0
2024-12-24 09:50:00,570.94,571.39,570.46,571.35,25794.0,567.7011,568.1486,567.2238,568.1088,25794.0
2024-12-24 10:00:00,571.36,572.51,571.14,571.72,21425.0,568.1187,569.2622,567.9,568.4767,21425.0
2024-12-24 10:10:00,571.64,573.26,571.63,573.19,17243.0,568.3971,570.008,568.3872,569.9383,17243.0
2024-12-24 10:20:00,573.04,573.53,572.84,573.53,20002.0,569.7892,570.2764,569.5903,570.2764,20002.0
2024-12-24 10:30:00,573.5,573.8,573.37,573.53,7559.0,570.2466,570.5449,570.1173,570.2764,7559.0
2024-12-24 10:40:00,573.59,574.1,573.45,574.08,23399.0,570.3361,570.8432,570.1969,570.8233,23399.0
2024-12-24 10:50:00,573.99,573.99,573.47,573.94,18596.0,570.7338,570.7338,570.2168,570.6841,18596.0
2024-12-24 11:00:00,573.88,573.91,573.48,573.63,19296.0,570.6244,570.6543,570.2267,570.3759,19296.0
2024-12-24 11:10:00,573.56,573.6,572.68,572.93,11208.0,570.3062,570.346,569.4312,569.6798,11208.0
2024-12-24 11:20:00,572.91,573.26,572.83,573.1,9485.0,569.6599,570.008,569.5804,569.8489,9485.0
2024-12-24 11:30:00,573.08,573.57,573.05,573.33,7547.0,569.829,570.3162,569.7991,570.0776,7547.0
2024-12-24 11:40:00,573.47,573.88,573.36,573.88,4057.0,570.2168,570.6244,570.1074,570.6244,4057.0
2024-12-24 11:50:00,574.0,574.13,573.26,573.5,8928.0,570.7438,570.873,570.008,570.2466,8928.0
2024-12-24 12:00:00,573.24,573.8,573.24,573.8,2619.0,569.9881,570.5449,569.9881,570.5449,2619.0
2024-12-24 12:10:00,574.02,574.49,573.92,574.49,2397.0,570.7636,571.231,570.6642,571.231,2397.0
2024-12-24 12:20:00,574.51,574.93,574.44,574.75,17677.0,571.2509,571.6685,571.1813,571.4895,17677.0
2024-12-24 12:30:00,574.68,574.68,573.95,574.5,9504.0,571.4199,571.4199,570.694,571.2409,9504.0
2024-12-24 12:40:00,574.66,574.87,574.47,574.87,14960.0,571.4,571.6088,571.2111,571.6088,14960.0
2024-12-24 12:50:00,574.91,576.12,574.91,575.74,46179.0,571.6486,572.8517,571.6486,572.4739,46179.0
2024-12-26 09:30:00,573.48,573.63,572.2,572.76,53473.0,570.2267,570.3759,568.954,569.5108,53473.0
2024-12-26 09:40:00,572.38,574.71,572.36,574.58,15998.0,569.1329,571.4497,569.1131,571.3205,15998.0
2024-12-26 09:50:00,574.17,574.73,573.12,574.55,16301.0,570.9128,571.4696,569.8687,571.2906,16301.0
2024-12-26 10:00:00,574.56,574.92,574.21,574.58,18029.0,571.3006,571.6585,570.9526,571.3205,18029.0
2024-12-26 10:10:00,574.85,575.7,574.65,575.57,13339.0,571.5889,572.4341,571.3901,572.3048,13339.0
2024-12-26 10:20:00,575.58,576.19,575.14,575.36,7762.0,572.3148,572.9213,571.8773,572.096,7762.0
2024-12-26 10:30:00,575.31,575.67,575.16,575.2,5036.0,572.0463,572.4043,571.8972,571.9369,5036.0
2024-12-26 10:40:00,575.18,575.91,574.91,575.89,5740.0,571.9171,572.6429,571.6486,572.623,5740.0
2024-12-26 10:50:00,576.28,576.81,576.18,576.81,13775.0,573.0108,573.5378,572.9114,573.5378,13775.0
2024-12-26 11:00:00,576.8,576.96,576.59,576.84,4361.0,573.5279,573.687,573.3191,573.5676,4361.0
2024-12-26 11:10:00,576.95,577.61,576.95,577.4,9951.0,573.677,574.3333,573.677,574.1245,9951.0
2024-12-26 11:20:00,577.58,577.58,576.84,577.01,7927.0,574.3034,574.3034,573.5676,573.7367,7927.0
2024-12-26 11:30:00,577.07,577.07,576.75,577.04,2032.0,573.7963,573.7963,573.4782,573.7665,2032.0
2024-12-26 11:40:00,577.03,577.59,577.03,577.51,3967.0,573.7566,574.3134,573.7566,574.2338,3967.0
2024-12-26 11:50:00,577.6,578.11,577.6,578.11,14628.0,574.3233,574.8304,574.3233,574.8304,14628.0
2024-12-26 12:00:00,577.83,577.94,577.46,577.46,6464.0,574.552,574.6614,574.1841,574.1841,6464.0
2024-12-26 12:10:00,577.57,577.6,577.35,577.38,4272.0,574.2935,574.3233,574.0747,574.1046,4272.0
2024-12-26 12:20:00,577.26,577.26,576.68,576.71,4951.0,573.9853,573.9853,573.4086,573.4384,4951.0
2024-12-26 12:30:00,576.65,576.94,576.62,576.63,1640.0,573.3787,573.6671,573.3489,573.3588,1640.0
2024-12-26 12:40:00,576.67,576.97,576.07,576.23,1100.0,573.3986,573.6969,572.802,572.9611,1100.0
2024-12-26 12:50:00,576.1,576.61,576.1,576.12,4139.0,572.8318,573.3389,572.8318,572.8517,4139.0
2024-12-26 13:00:00,576.63,576.99,576.63,576.96,1500.0,573.3588,573.7168,573.3588,573.687,1500.0
2024-12-26 13:10:00,577.07,577.2,576.78,577.19,2043.0,573.7963,573.9256,573.508,573.9157,2043.0
2024-12-26 13:20:00,577.33,577.83,577.31,577.5,10626.0,574.0549,574.552,574.035,574.2239,10626.0
2024-12-26 13:30:00,577.43,577.52,576.94,577.2,2706.0,574.1543,574.2438,573.6671,573.9256,2706.0
2024-12-26 13:40:00,576.85,576.9,576.57,576.9,1081.0,573.5776,573.6273,573.2992,573.6273,1081.0
2024-12-26 13:50:00,576.95,577.18,576.82,576.96,5265.0,573.677,573.9057,573.5478,573.687,5265.0
2024-12-26 14:00:00,576.97,577.14,576.74,577.05,6490.0,573.6969,573.8659,573.4682,573.7765,6490.0
2024-12-26 14:10:00,577.11,577.2,576.82,576.92,5395.0,573.8361,573.9256,573.5478,573.6472,5395.0
2024-12-26 14:20:00,576.94,577.13,576.89,576.89,2039.0,573.6671,573.856,573.6174,573.6174,2039.0
2024-12-26 14:30:00,576.99,577.0,576.55,576.75,4254.0,573.7168,573.7267,573.2793,573.4782,4254.0
2024-12-26 14:40:00,576.82,577.13,576.78,577.06,3379.0,573.5478,573.856,573.508,573.7864,3379.0
2024-12-26 14:50:00,577.06,577.32,576.96,577.13,5053.0,573.7864,574.0449,573.687,573.856,5053.0
2024-12-26 15:00:00,577.11,577.53,576.94,577.43,5577.0,573.8361,574.2537,573.6671,574.1543,5577.0
2024-12-26 15:10:00,577.57,577.58,576.78,576.89,3617.0,574.2935,574.3034,573.508,573.6174,3617.0
2024-12-26 15:20:00,577.03,577.45,576.94,577.43,4337.0,573.7566,574.1742,573.6671,574.1543,4337.0
2024-12-26 15:30:00,577.32,578.02,577.18,577.83,17341.0,574.0449,574.7409,573.9057,574.552,17341.0
2024-12-26 15:40:00,577.9,578.72,577.9,578.52,7620.0,574.6216,575.437,574.6216,575.2381,7620.0
2024-12-26 15:50:00,578.54,578.64,577.5,577.92,64933.0,575.258,575.3574,574.2239,574.6415,64933.0
2024-12-27 09:30:00,574.58,575.84,573.64,575.52,63588.0,571.3205,572.5733,570.3858,572.2551,63588.0
2024-12-27 09:40:00,575.29,578.01,575.27,577.58,30961.0,572.0264,574.731,572.0065,574.3034,30961.0
2024-12-27 09:50:00,577.48,577.57,576.69,576.7,20454.0,574.204,574.2935,573.4185,573.4284,20454.0
2024-12-27 10:00:00,576.8,576.8,574.16,574.81,24820.0,573.5279,573.5279,570.9028,571.5492,24820.0
2024-12-27 10:10:00,574.75,574.75,572.34,572.43,34792.0,571.4895,571.4895,569.0932,569.1827,34792.0
2024-12-27 10:20:00,572.23,573.31,571.8,571.86,19016.0,568.9838,570.0577,568.5562,568.6159,19016.0
2024-12-27 10:30:00,571.52,572.0,571.32,571.68,13175.0,568.2778,568.7551,568.079,568.4369,13175.0
2024-12-27 10:40:00,571.62,573.76,571.62,573.65,8021.0,568.3773,570.5051,568.3773,570.3957,8021.0
2024-12-27 10:50:00,573.66,573.91,573.3,573.39,12011.0,570.4057,570.6543,570.0477,570.1372,12011.0
2024-12-27 11:00:00,573.18,573.19,572.08,572.15,5688.0,569.9284,569.9383,568.8346,568.9042,5688.0
2024-12-27 11:10:00,572.25,572.25,571.21,571.21,3322.0,569.0037,569.0037,567.9696,567.9696,3322.0
2024-12-27 11:20:00,571.0,572.5,571.0,572.5,11084.0,567.7608,569.2523,567.7608,569.2523,11084.0
2024-12-27 11:30:00,572.39,572.83,572.25,572.25,6740.0,569.1429,569.5804,569.0037,569.0037,6740.0
2024-12-27 11:40:00,572.34,572.35,570.58,570.58,7356.0,569.0932,569.1031,567.3432,567.3432,7356.0
2024-12-27 11:50:00,570.35,570.35,569.46,569.81,41433.0,567.1145,567.1145,566.2295,566.5775,41433.0
2024-12-27 12:00:00,569.81,570.09,569.26,569.88,5908.0,566.5775,566.8559,566.0306,566.6471,5908.0
2024-12-27 12:10:00,569.98,570.06,569.42,569.42,3952.0,566.7466,566.8261,566.1897,566.1897,3952.0
2024-12-27 12:20:00,569.11,569.7,569.01,569.41,8043.0,565.8815,566.4681,565.7821,566.1798,8043.0
2024-12-27 12:30:00,569.4,570.01,568.68,568.92,21268.0,566.1698,566.7764,565.4539,565.6926,21268.0
2024-12-27 12:40:00,569.07,569.42,568.98,568.99,5330.0,565.8417,566.1897,565.7522,565.7622,5330.0
2024-12-27 12:50:00,569.19,569.92,569.09,569.88,11083.0,565.961,566.6869,565.8616,566.6471,11083.0
2024-12-27 13:00:00,570.15,570.71,570.13,570.38,8241.0,566.9156,567.4724,566.8957,567.1443,8241.0
2024-12-27 13:10:00,570.32,570.83,570.32,570.58,3038.0,567.0846,567.5917,567.0846,567.3432,3038.0
2024-12-27 13:20:00,570.66,570.84,570.39,570.61,8409.0,567.4227,567.6017,567.1542,567.373,8409.0
2024-12-27 13:30:00,570.38,571.25,570.38,571.25,3328.0,567.1443,568.0094,567.1443,568.0094,3328.0
2024-12-27 13:40:00,571.32,571.32,570.96,571.09,8502.0,568.079,568.079,567.721,567.8503,8502.0
2024-12-27 13:50:00,571.06,571.93,571.06,571.88,15046.0,567.8204,568.6855,567.8204,568.6358,15046.0
2024-12-27 14:00:00,571.68,572.01,571.43,571.99,4298.0,568.4369,568.765,568.1883,568.7452,4298.0
2024-12-27 14:10:00,571.89,572.54,571.88,572.51,3522.0,568.6457,569.292,568.6358,569.2622,3522.0
2024-12-27 14:20:00,572.42,572.55,571.88,572.2,5651.0,569.1727,569.302,568.6358,568.954,5651.0
2024-12-27 14:30:00,571.96,572.64,571.8,572.44,4028.0,568.7153,569.3915,568.5562,569.1926,4028.0
2024-12-27 14:40:00,572.7,573.51,572.66,573.51,8271.0,569.4511,570.2565,569.4114,570.2565,8271.0
2024-12-27 14:50:00,573.48,573.85,573.29,573.62,4265.0,570.2267,570.5946,570.0378,570.3659,4265.0
2024-12-27 15:00:00,573.52,573.53,572.5,573.04,5283.0,570.2665,570.2764,569.2523,569.7892,5283.0
2024-12-27 15:10:00,572.91,572.91,571.77,572.0,6904.0,569.6599,569.6599,568.5264,568.7551,6904.0
2024-12-27 15:20:00,571.84,571.94,571.5,571.87,4213.0,568.596,568.6954,568.2579,568.6258,4213.0
2024-12-27 15:30:00,571.71,571.85,571.36,571.7,4939.0,568.4667,568.606,568.1187,568.4568,4939.0
2024-12-27 15:40:00,571.45,571.58,570.76,571.51,20612.0,568.2082,568.3375,567.5221,568.2679,20612.0
2024-12-27 15:50:00,571.56,573.07,571.51,572.32,71647.0,568.3176,569.819,568.2679,569.0733,71647.0
2024-12-30 09:30:00,569.0,569.0,564.88,564.94,58401.0,565.7721,565.7721,561.6755,561.7352,58401.0
2024-12-30 09:40:00,565.1,565.7,564.16,564.16,75459.0,561.8942,562.4908,560.9596,560.9596,75459.0
2024-12-30 09:50:00,564.1,564.9,563.56,563.6,25502.0,560.8999,561.6954,560.363,560.4028,25502.0
2024-12-30 10:00:00,563.36,565.4,563.22,564.23,142473.0,560.1641,562.1925,560.0249,561.0292,142473.0
2024-12-30 10:10:00,563.96,564.63,563.62,563.87,29664.0,560.7607,561.4269,560.4226,560.6712,29664.0
2024-12-30 10:20:00,564.11,564.5,563.39,563.95,10203.0,560.9099,561.2976,560.1939,560.7508,10203.0
2024-12-30 10:30:00,563.81,564.99,563.74,564.98,28527.0,560.6116,561.7849,560.542,561.7749,28527.0
2024-12-30 10:40:00,564.84,565.94,564.57,564.77,34117.0,561.6357,562.7295,561.3672,561.5661,34117.0
2024-12-30 10:50:00,564.9,566.74,564.88,566.74,17846.0,561.6954,563.5249,561.6755,563.5249,17846.0
2024-12-30 11:00:00,566.63,567.76,566.33,567.6,31790.0,563.4156,564.5392,563.1173,564.3801,31790.0
2024-12-30 11:10:00,567.8,568.21,567.46,567.99,11207.0,564.5789,564.9866,564.2409,564.7678,11207.0
2024-12-30 11:20:00,568.14,568.3,567.62,567.95,12314.0,564.917,565.0761,564.3999,564.7281,12314.0
2024-12-30 11:30:00,567.93,568.63,567.93,568.63,22412.0,564.7082,565.4042,564.7082,565.4042,22412.0
2024-12-30 11:40:00,568.78,569.71,567.99,567.99,50742.0,565.5534,566.4781,564.7678,564.7678,50742.0
2024-12-30 11:50:00,568.09,569.16,568.08,569.07,7990.0,564.8673,565.9312,564.8573,565.8417,7990.0
2024-12-30 12:00:00,568.98,569.79,568.98,569.42,25842.0,565.7522,566.5576,565.7522,566.1897,25842.0
2024-12-30 12:10:00,569.52,569.95,569.52,569.58,8974.0,566.2892,566.7167,566.2892,566.3488,8974.0
2024-12-30 12:20:00,569.57,570.12,569.57,569.75,7774.0,566.3389,566.8858,566.3389,566.5179,7774.0
2024-12-30 12:30:00,569.75,570.08,569.61,569.8,5437.0,566.5179,566.846,566.3787,566.5676,5437.0
2024-12-30 12:40:00,569.7,570.54,569.46,570.54,6305.0,566.4681,567.3034,566.2295,567.3034,6305.0
2024-12-30 12:50:00,570.66,570.66,569.24,570.38,13957.0,567.4227,567.4227,566.0108,567.1443,13957.0
2024-12-30 13:00:00,570.31,570.44,569.57,570.44,11450.0,567.0747,567.2039,566.3389,567.2039,11450.0
2024-12-30 13:10:00,570.41,571.3,570.41,570.65,15700.0,567.1741,568.0591,567.1741,567.4128,15700.0
2024-12-30 13:20:00,570.68,570.84,569.72,570.06,10672.0,567.4426,567.6017,566.488,566.8261,10672.0
2024-12-30 13:30:00,569.87,570.7,569.86,570.28,12365.0,566.6372,567.4625,566.6272,567.0449,12365.0
2024-12-30 13:40:00,570.31,570.78,570.31,570.59,14122.0,567.0747,567.542,567.0747,567.3531,14122.0
2024-12-30 13:50:00,570.7,571.16,570.53,570.66,4132.0,567.4625,567.9199,567.2934,567.4227,4132.0
2024-12-30 14:00:00,570.84,570.91,569.85,570.34,23552.0,567.6017,567.6713,566.6173,567.1045,23552.0
2024-12-30 14:10:00,570.39,570.4,569.46,569.69,10524.0,567.1542,567.1642,566.2295,566.4582,10524.0
2024-12-30 14:20:00,569.67,569.85,568.96,569.59,18776.0,566.4383,566.6173,565.7323,566.3588,18776.0
2024-12-30 14:30:00,569.67,570.06,569.58,569.74,18435.0,566.4383,566.8261,566.3488,566.5079,18435.0
2024-12-30 14:40:00,569.8,570.16,569.72,569.94,16190.0,566.5676,566.9255,566.488,566.7068,16190.0
2024-12-30 14:50:00,569.92,570.19,569.81,570.0,7448.0,566.6869,566.9554,566.5775,566.7664,7448.0
2024-12-30 15:00:00,569.98,570.01,569.46,569.87,13552.0,566.7466,566.7764,566.2295,566.6372,13552.0
2024-12-30 15:10:00,569.87,570.77,569.7,570.76,18440.0,566.6372,567.5321,566.4681,567.5221,18440.0
2024-12-30 15:20:00,570.8,570.86,569.69,569.7,31418.0,567.5619,567.6216,566.4582,566.4681,31418.0
2024-12-30 15:30:00,569.7,569.91,569.08,569.2,37259.0,566.4681,566.677,565.8517,565.971,37259.0
2024-12-30 15:40:00,569.19,570.32,569.11,570.09,10581.0,565.961,567.0846,565.8815,566.8559,10581.0
2024-12-30 15:50:00,569.96,570.47,568.13,568.27,100566.0,566.7267,567.2338,564.9071,565.0463,100566.0
2024-12-31 09:30:00,571.22,571.64,570.13,570.36,35605.0,567.9795,568.3971,566.8957,567.1244,35605.0
2024-12-31 09:40:00,569.73,571.54,569.43,571.15,6274.0,566.498,568.2977,566.1997,567.9099,6274.0
2024-12-31 09:50:00,571.13,571.48,569.8,571.46,4541.0,567.89,568.238,566.5676,568.2182,4541.0
2024-12-31 10:00:00,571.74,572.15,570.16,570.22,5387.0,568.4966,568.9042,566.9255,566.9852,5387.0
2024-12-31 10:10:00,570.7,572.59,570.48,572.36,12117.0,567.4625,569.3418,567.2437,569.1131,12117.0
2024-12-31 10:20:00,572.3,573.17,571.96,572.2,13142.0,569.0534,569.9185,568.7153,568.954,13142.0
2024-12-31 10:30:00,572.35,572.39,571.02,572.22,30408.0,569.1031,569.1429,567.7807,568.9739,30408.0
2024-12-31 10:40:00,572.29,572.29,571.12,571.25,3680.0,569.0435,569.0435,567.8801,568.0094,3680.0
2024-12-31 10:50:00,571.44,571.71,570.86,570.95,7445.0,568.1983,568.4667,567.6216,567.7111,7445.0
2024-12-31 11:00:00,570.95,570.95,570.14,570.36,7177.0,567.7111,567.7111,566.9057,567.1244,7177.0
2024-12-31 11:10:00,570.68,571.4,570.29,570.48,4566.0,567.4426,568.1585,567.0548,567.2437,4566.0
2024-12-31 11:20:00,570.56,570.74,570.01,570.11,8757.0,567.3233,567.5022,566.7764,566.8758,8757.0
2024-12-31 11:30:00,569.78,570.14,569.77,569.99,4111.0,566.5477,566.9057,566.5378,566.7565,4111.0
2024-12-31 11:40:00,569.75,570.66,569.72,570.47,8016.0,566.5179,567.4227,566.488,567.2338,8016.0
2024-12-31 11:50:00,570.52,570.53,569.78,569.86,12675.0,567.2835,567.2934,566.5477,566.6272,12675.0
2024-12-31 12:00:00,569.67,569.88,568.99,569.77,20025.0,566.4383,566.6471,565.7622,566.5378,20025.0
2024-12-31 12:10:00,569.6,569.6,569.02,569.36,6170.0,566.3687,566.3687,565.792,566.1301,6170.0
2024-12-31 12:20:00,569.08,569.08,568.14,568.15,6338.0,565.8517,565.8517,564.917,564.9269,6338.0
2024-12-31 12:30:00,568.37,568.37,567.75,567.89,3757.0,565.1457,565.1457,564.5292,564.6684,3757.0
2024-12-31 12:40:00,567.97,568.62,567.89,568.62,2596.0,564.748,565.3943,564.6684,565.3943,2596.0
2024-12-31 12:50:00,568.56,570.46,568.56,570.43,9785.0,565.3346,567.2238,565.3346,567.194,9785.0
2024-12-31 13:00:00,570.17,570.48,569.89,570.32,19368.0,566.9355,567.2437,566.6571,567.0846,19368.0
2024-12-31 13:10:00,570.14,570.27,569.6,569.6,3566.0,566.9057,567.0349,566.3687,566.3687,3566.0
2024-12-31 13:20:00,569.34,569.34,568.05,568.24,1936.0,566.1102,566.1102,564.8275,565.0164,1936.0
2024-12-31 13:30:00,568.04,568.94,567.97,568.83,6817.0,564.8176,565.7125,564.748,565.6031,6817.0
2024-12-31 13:40:00,568.91,569.77,568.9,569.77,3851.0,565.6826,566.5378,565.6727,566.5378,3851.0
2024-12-31 13:50:00,569.96,570.06,569.04,569.09,4466.0,566.7267,566.8261,565.8119,565.8616,4466.0
2024-12-31 14:00:00,568.87,569.6,568.1,569.59,3668.0,565.6429,566.3687,564.8772,566.3588,3668.0
2024-12-31 14:10:00,569.71,570.23,568.9,568.9,7042.0,566.4781,566.9951,565.6727,565.6727,7042.0
2024-12-31 14:20:00,569.02,569.31,568.56,568.89,14815.0,565.792,566.0804,565.3346,565.6627,14815.0
2024-12-31 14:30:00,568.73,568.9,568.29,568.9,5192.0,565.5036,565.6727,565.0661,565.6727,5192.0
2024-12-31 14:40:00,568.92,568.92,568.04,568.38,4047.0,565.6926,565.6926,564.8176,565.1556,4047.0
2024-12-31 14:50:00,568.33,569.56,568.33,569.43,5394.0,565.1059,566.3289,565.1059,566.1997,5394.0
2024-12-31 15:00:00,569.3,570.22,569.3,570.12,3107.0,566.0704,566.9852,566.0704,566.8858,3107.0
2024-12-31 15:10:00,570.12,570.12,568.94,569.55,9178.0,566.8858,566.8858,565.7125,566.319,9178.0
2024-12-31 15:20:00,569.49,570.35,569.39,570.34,9369.0,566.2593,567.1145,566.1599,567.1045,9369.0
2024-12-31 15:30:00,570.18,570.21,569.35,569.35,9856.0,566.9454,566.9753,566.1201,566.1201,9856.0
2024-12-31 15:40:00,569.07,569.97,568.68,569.8,137896.0,565.8417,566.7366,565.4539,566.5676,137896.0
2024-12-31 15:50:00,569.84,570.38,568.52,569.56,174827.0,566.6074,567.1443,565.2948,566.3289,174827.0
2025-01-02 09:30:00,572.43,573.32,570.89,571.77,56463.0,569.1827,570.0676,567.6514,568.5264,56463.0
2025-01-02 09:40:00,571.77,574.34,571.66,574.31,33065.0,568.5264,571.0818,568.417,571.052,33065.0
2025-01-02 09:50:00,574.63,575.62,574.04,575.38,17050.0,571.3702,572.3546,570.7835,572.1159,17050.0
2025-01-02 10:00:00,575.23,575.24,573.62,574.06,13507.0,571.9668,571.9767,570.3659,570.8034,13507.0
2025-01-02 10:10:00,574.01,574.87,573.39,574.18,5502.0,570.7537,571.6088,570.1372,570.9227,5502.0
2025-01-02 10:20:00,573.25,573.28,571.78,571.91,9046.0,569.998,570.0278,568.5363,568.6656,9046.0
2025-01-02 10:30:00,571.84,572.88,571.27,571.95,11945.0,568.596,569.6301,568.0292,568.7054,11945.0
2025-01-02 10:40:00,572.13,572.81,571.12,572.61,7204.0,568.8844,569.5605,567.8801,569.3616,7204.0
2025-01-02 10:50:00,572.71,573.11,572.14,572.2,12431.0,569.4611,569.8588,568.8943,568.954,12431.0
2025-01-02 11:00:00,572.36,572.62,570.19,570.87,12348.0,569.1131,569.3716,566.9554,567.6315,12348.0
2025-01-02 11:10:00,571.12,571.71,570.75,571.65,6800.0,567.8801,568.4667,567.5122,568.4071,6800.0
2025-01-02 11:20:00,572.25,572.73,571.36,572.61,17601.0,569.0037,569.481,568.1187,569.3616,17601.0
2025-01-02 11:30:00,572.52,573.3,571.83,572.99,16304.0,569.2721,570.0477,568.5861,569.7395,16304.0
2025-01-02 11:40:00,573.21,573.6,572.63,573.0,7080.0,569.9582,570.346,569.3815,569.7494,7080.0
2025-01-02 11:50:00,572.86,573.14,571.91,572.41,19771.0,569.6102,569.8886,568.6656,569.1628,19771.0
2025-01-02 12:00:00,572.31,572.66,571.91,572.2,6077.0,569.0633,569.4114,568.6656,568.954,6077.0
2025-01-02 12:10:00,572.15,573.39,572.15,572.9,21500.0,568.9042,570.1372,568.9042,569.65,21500.0
2025-01-02 12:20:00,572.89,572.9,570.04,570.31,33433.0,569.6401,569.65,566.8062,567.0747,33433.0
2025-01-02 12:30:00,570.13,570.13,568.2,568.39,17282.0,566.8957,566.8957,564.9767,565.1656,17282.0
2025-01-02 12:40:00,568.29,568.95,567.82,568.11,26724.0,565.0661,565.7224,564.5988,564.8872,26724.0
2025-01-02 12:50:00,568.01,569.77,567.82,569.41,16006.0,564.7877,566.5378,564.5988,566.1798,16006.0
2025-01-02 13:00:00,569.15,569.2,567.92,568.79,33964.0,565.9213,565.971,564.6982,565.5633,33964.0
2025-01-02 13:10:00,568.66,568.79,567.08,567.93,17314.0,565.434,565.5633,563.863,564.7082,17314.0
2025-01-02 13:20:00,568.1,568.37,567.33,567.8,8183.0,564.8772,565.1457,564.1116,564.5789,8183.0
2025-01-02 13:30:00,567.46,567.46,566.34,566.85,7105.0,564.2409,564.2409,563.1272,563.6343,7105.0
2025-01-02 13:40:00,566.6,567.52,566.42,566.54,23110.0,563.3857,564.3005,563.2068,563.3261,23110.0
2025-01-02 13:50:00,566.76,567.6,566.37,567.49,12698.0,563.5448,564.3801,563.157,564.2707,12698.0
2025-01-02 14:00:00,567.18,568.15,567.09,567.5,6633.0,563.9624,564.9269,563.873,564.2806,6633.0
2025-01-02 14:10:00,567.57,567.73,567.03,567.37,4755.0,564.3502,564.5093,563.8133,564.1514,4755.0
2025-01-02 14:20:00,567.19,568.52,567.19,568.31,14024.0,563.9724,565.2948,563.9724,565.086,14024.0
2025-01-02 14:30:00,568.1,568.14,567.03,567.67,11094.0,564.8772,564.917,563.8133,564.4497,11094.0
2025-01-02 14:40:00,567.48,568.17,566.88,567.9,19451.0,564.2607,564.9468,563.6641,564.6784,19451.0
2025-01-02 14:50:00,568.22,568.44,566.48,566.48,16222.0,564.9965,565.2153,563.2664,563.2664,16222.0
2025-01-02 15:00:00,566.85,568.18,566.85,567.98,7493.0,563.6343,564.9568,563.6343,564.7579,7493.0
2025-01-02 15:10:00,567.93,568.71,567.93,568.4,4421.0,564.7082,565.4838,564.7082,565.1755,4421.0
2025-01-02 15:20:00,568.39,569.07,568.39,568.74,8510.0,565.1656,565.8417,565.1656,565.5136,8510.0
2025-01-02 15:30:00,568.78,569.54,567.8,567.83,12806.0,565.5534,566.3091,564.5789,564.6088,12806.0
2025-01-02 15:40:00,567.99,568.52,567.82,568.3,15130.0,564.7678,565.2948,564.5988,565.0761,15130.0
2025-01-02 15:50:00,568.28,568.9,567.68,568.21,76326.0,565.0562,565.6727,564.4596,564.9866,76326.0
2025-01-03 09:30:00,570.2,571.35,570.03,570.89,11778.0,566.9653,568.1088,566.7963,567.6514,11778.0
2025-01-03 09:40:00,570.99,570.99,568.0,568.21,22003.0,567.7508,567.7508,564.7778,564.9866,22003.0
2025-01-03 09:50:00,568.08,568.13,567.16,567.35,9968.0,564.8573,564.9071,563.9426,564.1315,9968.0
2025-01-03 10:00:00,567.45,570.2,566.94,570.2,17877.0,564.2309,566.9653,563.7238,566.9653,17877.0
2025-01-03 10:10:00,570.18,570.48,569.27,569.44,5910.0,566.9454,567.2437,566.0406,566.2096,5910.0
2025-01-03 10:20:00,569.7,572.03,568.93,571.91,13013.0,566.4681,568.7849,565.7025,568.6656,13013.0
2025-01-03 10:30:00,571.82,572.54,571.41,572.54,50223.0,568.5761,569.292,568.1684,569.292,50223.0
2025-01-03 10:40:00,572.51,572.62,571.58,572.1,13165.0,569.2622,569.3716,568.3375,568.8545,13165.0
2025-01-03 10:50:00,572.18,572.63,571.74,572.62,12136.0,568.9341,569.3815,568.4966,569.3716,12136.0
2025-01-03 11:00:00,572.63,573.02,571.69,571.91,31076.0,569.3815,569.7693,568.4469,568.6656,31076.0
2025-01-03 11:10:00,572.01,572.09,571.2,571.49,12654.0,568.765,568.8446,567.9596,568.248,12654.0
2025-01-03 11:20:00,571.55,571.65,571.05,571.65,6826.0,568.3077,568.4071,567.8105,568.4071,6826.0
2025-01-03 11:30:00,571.71,572.5,571.64,572.36,10586.0,568.4667,569.2523,568.3971,569.1131,10586.0
2025-01-03 11:40:00,572.24,572.86,572.18,572.85,1956.0,568.9937,569.6102,568.9341,569.6003,1956.0
2025-01-03 11:50:00,573.08,573.16,572.66,572.74,12743.0,569.829,569.9085,569.4114,569.4909,12743.0
2025-01-03 12:00:00,572.83,573.59,572.81,573.4,5805.0,569.5804,570.3361,569.5605,570.1472,5805.0
2025-01-03 12:10:00,573.5,573.5,572.59,572.71,8074.0,570.2466,570.2466,569.3418,569.4611,8074.0
2025-01-03 12:20:00,572.69,573.08,572.58,572.61,2200.0,569.4412,569.829,569.3318,569.3616,2200.0
2025-01-03 12:30:00,572.76,572.95,572.41,572.94,1754.0,569.5108,569.6997,569.1628,569.6898,1754.0
2025-01-03 12:40:00,572.83,573.29,572.55,573.25,5997.0,569.5804,570.0378,569.302,569.998,5997.0
2025-01-03 12:50:00,573.33,573.39,572.93,573.05,8214.0,570.0776,570.1372,569.6798,569.7991,8214.0
2025-01-03 13:00:00,573.09,573.21,572.84,573.21,4067.0,569.8389,569.9582,569.5903,569.9582,4067.0
2025-01-03 13:10:00,573.07,573.55,573.07,573.51,3206.0,569.819,570.2963,569.819,570.2565,3206.0
2025-01-03 13:20:00,573.57,574.26,573.43,574.26,26673.0,570.3162,571.0023,570.177,571.0023,26673.0
2025-01-03 13:30:00,574.21,574.52,573.97,574.52,7120.0,570.9526,571.2608,570.7139,571.2608,7120.0
2025-01-03 13:40:00,574.44,574.58,574.12,574.54,4320.0,571.1813,571.3205,570.8631,571.2807,4320.0
2025-01-03 13:50:00,574.39,574.42,574.06,574.33,7819.0,571.1315,571.1614,570.8034,571.0719,7819.0
2025-01-03 14:00:00,574.57,574.79,574.57,574.79,513.0,571.3105,571.5293,571.3105,571.5293,513.0
2025-01-03 14:10:00,574.8,575.11,574.76,575.11,3226.0,571.5392,571.8475,571.4994,571.8475,3226.0
2025-01-03 14:20:00,575.17,575.25,574.89,574.89,7709.0,571.9071,571.9867,571.6287,571.6287,7709.0
2025-01-03 14:30:00,574.93,575.68,574.93,575.43,6052.0,571.6685,572.4142,571.6685,572.1656,6052.0
2025-01-03 14:40:00,575.38,575.46,574.91,574.91,8748.0,572.1159,572.1955,571.6486,571.6486,8748.0
2025-01-03 14:50:00,574.95,575.01,574.58,574.89,7668.0,571.6884,571.748,571.3205,571.6287,7668.0
2025-01-03 15:00:00,574.81,574.91,574.5,574.7,6517.0,571.5492,571.6486,571.2409,571.4398,6517.0
2025-01-03 15:10:00,574.89,575.19,574.85,575.07,1572.0,571.6287,571.927,571.5889,571.8077,1572.0
2025-01-03 15:20:00,575.21,575.69,575.21,575.61,2101.0,571.9469,572.4242,571.9469,572.3446,2101.0
2025-01-03 15:30:00,575.53,575.53,575.1,575.36,20971.0,572.2651,572.2651,571.8375,572.096,20971.0
2025-01-03 15:40:00,575.22,575.36,574.89,575.11,10325.0,571.9568,572.096,571.6287,571.8475,10325.0
2025-01-03 15:50:00,575.07,575.33,574.72,575.09,48947.0,571.8077,572.0662,571.4597,571.8276,48947.0
2025-01-06 09:30:00,578.5,579.95,577.55,578.5,27467.0,575.2182,576.66,574.2736,575.2182,27467.0
2025-01-06 09:40:00,578.17,582.32,578.17,581.36,34875.0,574.8901,579.0166,574.8901,578.062,34875.0
2025-01-06 09:50:00,581.4,581.84,580.59,581.83,12701.0,578.1018,578.5393,577.2964,578.5293,12701.0
2025-01-06 10:00:00,581.7,582.27,581.12,581.81,8876.0,578.4001,578.9668,577.8234,578.5094,8876.0
2025-01-06 10:10:00,582.04,582.04,580.32,580.32,13778.0,578.7381,578.7381,577.0279,577.0279,13778.0
2025-01-06 10:20:00,580.2,581.18,579.86,581.18,14792.0,576.9086,577.883,576.5705,577.883,14792.0
2025-01-06 10:30:00,581.12,581.34,579.68,579.88,13405.0,577.8234,578.0421,576.3915,576.5904,13405.0
2025-01-06 10:40:00,579.96,580.3,579.28,579.64,14967.0,576.6699,577.008,575.9938,576.3518,14967.0
2025-01-06 10:50:00,579.82,580.43,579.55,579.81,8129.0,576.5307,577.1373,576.2623,576.5208,8129.0
2025-01-06 11:00:00,579.92,579.98,579.41,579.97,6709.0,576.6302,576.6898,576.1231,576.6799,6709.0
2025-01-06 11:10:00,580.1,580.88,580.1,580.81,10599.0,576.8091,577.5847,576.8091,577.5151,10599.0
2025-01-06 11:20:00,580.9,581.54,580.83,581.36,4393.0,577.6046,578.241,577.535,578.062,4393.0
2025-01-06 11:30:00,581.64,581.79,581.39,581.65,13470.0,578.3404,578.4896,578.0918,578.3504,13470.0
2025-01-06 11:40:00,581.56,581.67,581.23,581.65,16360.0,578.2609,578.3702,577.9327,578.3504,16360.0
2025-01-06 11:50:00,581.62,582.18,581.52,582.09,13944.0,578.3205,578.8773,578.2211,578.7879,13944.0
2025-01-06 12:00:00,582.05,582.19,581.54,581.97,18768.0,578.7481,578.8873,578.241,578.6685,18768.0
2025-01-06 12:10:00,581.88,581.89,581.5,581.5,2664.0,578.5791,578.589,578.2012,578.2012,2664.0
2025-01-06 12:20:00,581.5,581.5,580.91,581.06,10444.0,578.2012,578.2012,577.6146,577.7637,10444.0
2025-01-06 12:30:00,581.12,581.12,580.63,580.69,3583.0,577.8234,577.8234,577.3361,577.3958,3583.0
2025-01-06 12:40:00,580.62,580.62,580.28,580.3,3380.0,577.3262,577.3262,576.9881,577.008,3380.0
2025-01-06 12:50:00,580.06,580.31,579.73,580.31,7884.0,576.7694,577.018,576.4412,577.018,7884.0
2025-01-06 13:00:00,580.02,580.03,579.42,579.45,7551.0,576.7296,576.7395,576.133,576.1628,7551.0
2025-01-06 13:10:00,579.24,579.99,579.14,579.99,7229.0,575.954,576.6998,575.8546,576.6998,7229.0
2025-01-06 13:20:00,579.83,580.11,579.75,579.75,4689.0,576.5407,576.8191,576.4611,576.4611,4689.0
2025-01-06 13:30:00,579.58,579.58,579.08,579.12,2634.0,576.2921,576.2921,575.7949,575.8347,2634.0
2025-01-06 13:40:00,579.25,579.26,578.46,578.51,8977.0,575.964,575.9739,575.1785,575.2282,8977.0
2025-01-06 13:50:00,578.55,579.0,578.47,578.5,3891.0,575.2679,575.7154,575.1884,575.2182,3891.0
2025-01-06 14:00:00,578.08,578.13,577.61,578.13,6895.0,574.8006,574.8503,574.3333,574.8503,6895.0
2025-01-06 14:10:00,577.87,578.6,577.67,578.39,3211.0,574.5918,575.3177,574.3929,575.1088,3211.0
2025-01-06 14:20:00,578.4,578.4,577.85,577.85,4749.0,575.1188,575.1188,574.5719,574.5719,4749.0
2025-01-06 14:30:00,577.71,578.13,577.46,577.73,6085.0,574.4327,574.8503,574.1841,574.4526,6085.0
2025-01-06 14:40:00,577.62,577.82,577.31,577.77,7313.0,574.3432,574.5421,574.035,574.4924,7313.0
2025-01-06 14:50:00,577.61,577.62,576.88,577.0,3910.0,574.3333,574.3432,573.6074,573.7267,3910.0
2025-01-06 15:00:00,576.58,576.79,576.17,576.44,6922.0,573.3091,573.5179,572.9014,573.1699,6922.0
2025-01-06 15:10:00,576.44,576.51,575.81,575.82,3529.0,573.1699,573.2395,572.5435,572.5534,3529.0
2025-01-06 15:20:00,575.67,576.37,575.67,576.33,2063.0,572.4043,573.1003,572.4043,573.0605,2063.0
2025-01-06 15:30:00,576.29,576.66,576.12,576.18,23684.0,573.0208,573.3887,572.8517,572.9114,23684.0
2025-01-06 15:40:00,576.12,576.17,575.34,575.34,6137.0,572.8517,572.9014,572.0762,572.0762,6137.0
2025-01-06 15:50:00,575.18,576.11,575.18,576.04,48297.0,571.9171,572.8418,571.9171,572.7722,48297.0
2025-01-07 09:30:00,578.0,579.56,577.83,578.3,26917.0,574.7211,576.2722,574.552,575.0194,26917.0
2025-01-07 09:40:00,578.06,578.58,577.83,578.45,20294.0,574.7807,575.2978,574.552,575.1685,20294.0
2025-01-07 09:50:00,578.15,578.92,578.0,578.33,9476.0,574.8702,575.6358,574.7211,575.0492,9476.0
2025-01-07 10:00:00,577.97,577.97,572.57,572.79,56059.0,574.6912,574.6912,569.3219,569.5406,56059.0
2025-01-07 10:10:00,572.8,573.62,571.84,573.5,19739.0,569.5506,570.3659,568.596,570.2466,19739.0
2025-01-07 10:20:00,573.6,575.21,573.58,574.58,13275.0,570.346,571.9469,570.3261,571.3205,13275.0
2025-01-07 10:30:00,574.6,574.6,571.85,571.85,9846.0,571.3403,571.3403,568.606,568.606,9846.0
2025-01-07 10:40:00,572.01,572.14,571.27,571.89,6011.0,568.765,568.8943,568.0292,568.6457,6011.0
2025-01-07 10:50:00,572.17,575.46,572.17,575.46,4528.0,568.9241,572.1955,568.9241,572.1955,4528.0
2025-01-07 11:00:00,575.69,576.41,575.47,576.21,1610.0,572.4242,573.1401,572.2054,572.9412,1610.0
2025-01-07 11:10:00,575.79,575.81,574.83,574.83,6556.0,572.5236,572.5435,571.569,571.569,6556.0
2025-01-07 11:20:00,575.05,575.8,574.42,575.51,6195.0,571.7878,572.5335,571.1614,572.2452,6195.0
2025-01-07 11:30:00,575.57,575.57,573.77,575.24,21734.0,572.3048,572.3048,570.5151,571.9767,21734.0
2025-01-07 11:40:00,575.28,575.38,574.35,574.38,7937.0,572.0165,572.1159,571.0918,571.1216,7937.0
2025-01-07 11:50:00,574.25,574.25,572.63,572.78,5218.0,570.9923,570.9923,569.3815,569.5307,5218.0
2025-01-07 12:00:00,573.1,573.25,572.51,572.72,7203.0,569.8489,569.998,569.2622,569.471,7203.0
2025-01-07 12:10:00,572.84,573.78,572.55,573.76,4019.0,569.5903,570.525,569.302,570.5051,4019.0
2025-01-07 12:20:00,573.73,573.83,573.21,573.81,3065.0,570.4753,570.5747,569.9582,570.5548,3065.0
2025-01-07 12:30:00,573.74,574.35,573.22,573.44,14705.0,570.4852,571.0918,569.9682,570.1869,14705.0
2025-01-07 12:40:00,573.35,573.5,572.5,572.53,4746.0,570.0974,570.2466,569.2523,569.2821,4746.0
2025-01-07 12:50:00,572.56,573.14,572.22,573.03,6905.0,569.3119,569.8886,568.9739,569.7793,6905.0
2025-01-07 13:00:00,573.03,573.69,572.91,573.64,15337.0,569.7793,570.4355,569.6599,570.3858,15337.0
2025-01-07 13:10:00,573.84,573.99,573.51,573.89,9649.0,570.5847,570.7338,570.2565,570.6344,9649.0
2025-01-07 13:20:00,573.87,574.4,573.87,574.4,2839.0,570.6145,571.1415,570.6145,571.1415,2839.0
2025-01-07 13:30:00,574.34,574.34,573.5,573.85,4663.0,571.0818,571.0818,570.2466,570.5946,4663.0
2025-01-07 13:40:00,573.5,573.74,573.25,573.55,8079.0,570.2466,570.4852,569.998,570.2963,8079.0
2025-01-07 13:50:00,573.58,573.66,573.26,573.49,7091.0,570.3261,570.4057,570.008,570.2366,7091.0
2025-01-07 14:00:00,573.49,573.77,573.11,573.25,5750.0,570.2366,570.5151,569.8588,569.998,5750.0
2025-01-07 14:10:00,573.34,573.73,572.8,573.03,5958.0,570.0875,570.4753,569.5506,569.7793,5958.0
2025-01-07 14:20:00,573.05,573.31,572.69,573.31,5255.0,569.7991,570.0577,569.4412,570.0577,5255.0
2025-01-07 14:30:00,573.28,573.29,572.71,572.73,11090.0,570.0278,570.0378,569.4611,569.481,11090.0
2025-01-07 14:40:00,572.7,573.34,572.66,572.76,8876.0,569.4511,570.0875,569.4114,569.5108,8876.0
2025-01-07 14:50:00,572.68,572.96,572.23,572.29,8344.0,569.4312,569.7097,568.9838,569.0435,8344.0
2025-01-07 15:00:00,572.34,572.34,571.47,571.47,6381.0,569.0932,569.0932,568.2281,568.2281,6381.0
2025-01-07 15:10:00,571.45,571.48,570.94,571.04,12361.0,568.2082,568.238,567.7011,567.8005,12361.0
2025-01-07 15:20:00,570.88,570.88,570.26,570.44,12776.0,567.6415,567.6415,567.025,567.2039,12776.0
2025-01-07 15:30:00,570.53,570.57,569.47,570.38,20476.0,567.2934,567.3332,566.2395,567.1443,20476.0
2025-01-07 15:40:00,570.59,570.96,570.27,570.82,30145.0,567.3531,567.721,567.0349,567.5818,30145.0
2025-01-07 15:50:00,570.99,572.46,570.99,572.31,115311.0,567.7508,569.2125,567.7508,569.0633,115311.0
2025-01-08 09:30:00,569.68,569.98,568.81,569.0,21071.0,566.4483,566.7466,565.5832,565.7721,21071.0
2025-01-08 09:40:00,568.66,568.7,567.35,568.03,15988.0,565.434,565.4738,564.1315,564.8076,15988.0
2025-01-08 09:50:00,567.87,568.4,566.69,566.89,16138.0,564.6485,565.1755,563.4752,563.6741,16138.0
2025-01-08 10:00:00,566.71,569.47,566.71,569.31,8071.0,563.4951,566.2395,563.4951,566.0804,8071.0
2025-01-08 10:10:00,569.12,569.33,567.3,567.49,19388.0,565.8914,566.1002,564.0818,564.2707,19388.0
2025-01-08 10:20:00,567.46,567.84,566.95,567.04,7515.0,564.2409,564.6187,563.7337,563.8232,7515.0
2025-01-08 10:30:00,567.08,568.51,566.77,568.05,6103.0,563.863,565.2849,563.5548,564.8275,6103.0
2025-01-08 10:40:00,567.98,568.11,567.49,568.11,1448.0,564.7579,564.8872,564.2707,564.8872,1448.0
2025-01-08 10:50:00,568.27,569.99,568.27,569.99,1990.0,565.0463,566.7565,565.0463,566.7565,1990.0
2025-01-08 11:00:00,569.91,570.4,569.17,570.4,5177.0,566.677,567.1642,565.9412,567.1642,5177.0
2025-01-08 11:10:00,570.76,570.77,569.92,570.31,2115.0,567.5221,567.5321,566.6869,567.0747,2115.0
2025-01-08 11:20:00,570.38,570.85,570.2,570.43,17527.0,567.1443,567.6116,566.9653,567.194,17527.0
2025-01-08 11:30:00,570.54,571.62,570.54,571.56,3797.0,567.3034,568.3773,567.3034,568.3176,3797.0
2025-01-08 11:40:00,572.0,572.19,571.6,571.88,5955.0,568.7551,568.944,568.3574,568.6358,5955.0
2025-01-08 11:50:00,571.76,572.01,571.39,572.01,5691.0,568.5165,568.765,568.1486,568.765,5691.0
2025-01-08 12:00:00,571.82,571.92,570.39,570.39,5010.0,568.5761,568.6756,567.1542,567.1542,5010.0
2025-01-08 12:10:00,570.44,570.44,569.64,570.41,3425.0,567.2039,567.2039,566.4085,567.1741,3425.0
2025-01-08 12:20:00,570.31,570.35,569.12,569.17,6229.0,567.0747,567.1145,565.8914,565.9412,6229.0
2025-01-08 12:30:00,569.43,569.73,568.96,569.29,14412.0,566.1997,566.498,565.7323,566.0605,14412.0
2025-01-08 12:40:00,568.88,569.87,568.88,569.42,12247.0,565.6528,566.6372,565.6528,566.1897,12247.0
2025-01-08 12:50:00,569.43,570.42,569.43,570.33,5139.0,566.1997,567.1841,566.1997,567.0946,5139.0
2025-01-08 13:00:00,570.25,571.84,570.25,571.52,8431.0,567.015,568.596,567.015,568.2778,8431.0
2025-01-08 13:10:00,571.19,571.6,571.19,571.5,2274.0,567.9497,568.3574,567.9497,568.2579,2274.0
2025-01-08 13:20:00,571.33,572.21,571.05,572.07,1600.0,568.0889,568.9639,567.8105,568.8247,1600.0
2025-01-08 13:30:00,571.89,572.13,571.39,572.07,2908.0,568.6457,568.8844,568.1486,568.8247,2908.0
2025-01-08 13:40:00,572.08,572.08,570.95,570.95,2300.0,568.8346,568.8346,567.7111,567.7111,2300.0
2025-01-08 13:50:00,570.92,571.13,569.79,570.47,6285.0,567.6812,567.89,566.5576,567.2338,6285.0
2025-01-08 14:00:00,570.35,571.83,570.16,571.83,4167.0,567.1145,568.5861,566.9255,568.5861,4167.0
2025-01-08 14:10:00,572.32,572.32,571.13,572.14,8644.0,569.0733,569.0733,567.89,568.8943,8644.0
2025-01-08 14:20:00,572.14,573.4,572.14,573.32,15739.0,568.8943,570.1472,568.8943,570.0676,15739.0
2025-01-08 14:30:00,573.04,573.04,571.69,571.87,11536.0,569.7892,569.7892,568.4469,568.6258,11536.0
2025-01-08 14:40:00,571.65,572.26,571.55,572.26,2873.0,568.4071,569.0136,568.3077,569.0136,2873.0
2025-01-08 14:50:00,572.34,572.48,571.79,572.05,15828.0,569.0932,569.2324,568.5463,568.8048,15828.0
2025-01-08 15:00:00,572.17,572.42,571.49,571.73,2845.0,568.9241,569.1727,568.248,568.4866,2845.0
2025-01-08 15:10:00,571.78,572.16,571.54,572.15,14412.0,568.5363,568.9142,568.2977,568.9042,14412.0
2025-01-08 15:20:00,572.12,572.74,572.12,572.74,2509.0,568.8744,569.4909,568.8744,569.4909,2509.0
2025-01-08 15:30:00,572.71,572.89,572.03,572.12,5478.0,569.4611,569.6401,568.7849,568.8744,5478.0
2025-01-08 15:40:00,572.01,572.84,572.01,572.81,6066.0,568.765,569.5903,568.765,569.5605,6066.0
2025-01-08 15:50:00,572.89,573.78,572.89,573.71,55299.0,569.6401,570.525,569.6401,570.4554,55299.0
2025-01-10 09:30:00,567.07,568.17,565.05,566.59,27527.0,563.8531,564.9468,561.8445,563.3758,27527.0
2025-01-10 09:40:00,566.75,568.61,566.56,567.33,8536.0,563.5349,565.3843,563.346,564.1116,8536.0
2025-01-10 09:50:00,567.21,568.25,566.9,567.44,13917.0,563.9923,565.0264,563.684,564.221,13917.0
2025-01-10 10:00:00,567.41,567.59,563.69,563.69,58960.0,564.1911,564.3701,560.4922,560.4922,58960.0
2025-01-10 10:10:00,564.08,566.08,563.45,566.02,22057.0,560.88,562.8687,560.2536,562.809,22057.0
2025-01-10 10:20:00,565.72,567.08,565.72,566.94,11619.0,562.5107,563.863,562.5107,563.7238,11619.0
2025-01-10 10:30:00,566.45,567.56,566.34,566.86,11288.0,563.2366,564.3403,563.1272,563.6443,11288.0
2025-01-10 10:40:00,566.73,566.73,565.32,566.3,13810.0,563.515,563.515,562.113,563.0874,13810.0
2025-01-10 10:50:00,566.17,566.21,564.96,565.37,33591.0,562.9582,562.9979,561.755,562.1627,33591.0
2025-01-10 11:00:00,565.42,565.52,564.0,564.2,26131.0,562.2124,562.3119,560.8005,560.9993,26131.0
2025-01-10 11:10:00,564.07,565.02,563.72,563.84,29753.0,560.8701,561.8147,560.5221,560.6414,29753.0
2025-01-10 11:20:00,563.88,564.66,563.7,563.82,10317.0,560.6812,561.4567,560.5022,560.6215,10317.0
2025-01-10 11:30:00,563.56,564.23,563.49,563.85,8401.0,560.363,561.0292,560.2934,560.6513,8401.0
2025-01-10 11:40:00,563.88,565.36,563.88,564.63,8148.0,560.6812,562.1528,560.6812,561.4269,8148.0
2025-01-10 11:50:00,564.84,565.05,563.83,563.83,5975.0,561.6357,561.8445,560.6314,560.6314,5975.0
2025-01-10 12:00:00,563.83,563.83,563.11,563.34,10188.0,560.6314,560.6314,559.9155,560.1442,10188.0
2025-01-10 12:10:00,563.51,563.9,563.31,563.7,4891.0,560.3133,560.701,560.1144,560.5022,4891.0
2025-01-10 12:20:00,563.84,564.27,563.3,564.1,13603.0,560.6414,561.069,560.1045,560.8999,13603.0
2025-01-10 12:30:00,564.27,564.77,564.03,564.59,15166.0,561.069,561.5661,560.8303,561.3871,15166.0
2025-01-10 12:40:00,564.63,565.17,564.32,565.17,6170.0,561.4269,561.9638,561.1187,561.9638,6170.0
2025-01-10 12:50:00,565.01,565.51,564.74,565.4,6775.0,561.8048,562.3019,561.5363,562.1925,6775.0
2025-01-10 13:00:00,565.25,565.82,564.86,565.82,4070.0,562.0434,562.6102,561.6556,562.6102,4070.0
2025-01-10 13:10:00,565.91,566.06,565.37,565.73,18308.0,562.6996,562.8488,562.1627,562.5207,18308.0
2025-01-10 13:20:00,565.88,567.14,565.88,566.8,7122.0,562.6698,563.9227,562.6698,563.5846,7122.0
2025-01-10 13:30:00,566.09,566.95,566.09,566.95,3032.0,562.8786,563.7337,562.8786,563.7337,3032.0
2025-01-10 13:40:00,567.01,567.11,566.07,566.77,1760.0,563.7934,563.8928,562.8587,563.5548,1760.0
2025-01-10 13:50:00,566.78,567.43,566.54,567.33,6385.0,563.5647,564.211,563.3261,564.1116,6385.0
2025-01-10 14:00:00,567.23,567.23,565.63,565.63,3432.0,564.0122,564.0122,562.4212,562.4212,3432.0
2025-01-10 14:10:00,565.6,566.31,565.6,566.2,5992.0,562.3914,563.0974,562.3914,562.988,5992.0
2025-01-10 14:20:00,566.21,566.9,565.79,566.59,6352.0,562.9979,563.684,562.5803,563.3758,6352.0
2025-01-10 14:30:00,566.58,566.58,565.85,566.18,7271.0,563.3658,563.3658,562.64,562.9681,7271.0
2025-01-10 14:40:00,566.24,566.45,566.02,566.02,10397.0,563.0278,563.2366,562.809,562.809,10397.0
2025-01-10 14:50:00,565.92,567.01,565.92,566.57,4296.0,562.7096,563.7934,562.7096,563.3559,4296.0
2025-01-10 15:00:00,566.56,566.79,565.99,566.31,4497.0,563.346,563.5747,562.7792,563.0974,4497.0
2025-01-10 15:10:00,566.37,566.41,564.71,564.99,8027.0,563.157,563.1968,561.5065,561.7849,8027.0
2025-01-10 15:20:00,565.13,565.58,565.07,565.3,6746.0,561.9241,562.3715,561.8644,562.0931,6746.0
2025-01-10 15:30:00,565.54,566.29,565.18,565.99,11907.0,562.3317,563.0775,561.9738,562.7792,11907.0
2025-01-10 15:40:00,565.62,565.77,565.38,565.58,5691.0,562.4113,562.5604,562.1727,562.3715,5691.0
2025-01-10 15:50:00,565.51,566.16,565.26,565.61,82939.0,562.3019,562.9482,562.0533,562.4013,82939.0
2025-01-13 09:30:00,561.12,563.09,560.89,561.43,36513.0,557.9368,559.8956,557.7081,558.2451,36513.0
2025-01-13 09:40:00,561.21,563.87,561.14,563.61,9554.0,558.0263,560.6712,557.9567,560.4127,9554.0
2025-01-13 09:50:00,563.64,565.56,563.55,565.26,9859.0,560.4425,562.3516,560.353,562.0533,9859.0
2025-01-13 10:00:00,565.16,565.91,564.62,565.02,10645.0,561.9539,562.6996,561.417,561.8147,10645.0
2025-01-13 10:10:00,565.25,565.57,564.36,565.42,23589.0,562.0434,562.3616,561.1584,562.2124,23589.0
2025-01-13 10:20:00,565.69,565.77,563.43,563.66,10908.0,562.4809,562.5604,560.2337,560.4624,10908.0
2025-01-13 10:30:00,563.6,565.91,563.57,565.8,13706.0,560.4028,562.6996,560.3729,562.5903,13706.0
2025-01-13 10:40:00,565.44,566.35,565.2,566.17,6637.0,562.2323,563.1372,561.9937,562.9582,6637.0
2025-01-13 10:50:00,565.65,566.2,565.53,566.15,5125.0,562.4411,562.988,562.3218,562.9383,5125.0
2025-01-13 11:00:00,566.24,566.25,565.1,565.45,15418.0,563.0278,563.0377,561.8942,562.2423,15418.0
2025-01-13 11:10:00,565.74,565.84,565.0,565.76,9659.0,562.5306,562.63,561.7948,562.5505,9659.0
2025-01-13 11:20:00,565.74,566.36,565.66,565.82,19382.0,562.5306,563.1471,562.4511,562.6102,19382.0
2025-01-13 11:30:00,565.57,566.17,564.85,564.86,3621.0,562.3616,562.9582,561.6457,561.6556,3621.0
2025-01-13 11:40:00,565.04,565.87,564.99,565.19,4243.0,561.8346,562.6599,561.7849,561.9837,4243.0
2025-01-13 11:50:00,565.23,565.23,563.84,563.89,8803.0,562.0235,562.0235,560.6414,560.6911,8803.0
2025-01-13 12:00:00,563.93,565.58,563.91,565.58,8074.0,560.7309,562.3715,560.711,562.3715,8074.0
2025-01-13 12:10:00,565.54,566.3,565.29,566.3,3687.0,562.3317,563.0874,562.0832,563.0874,3687.0
2025-01-13 12:20:00,565.99,566.41,565.9,565.9,10950.0,562.7792,563.1968,562.6897,562.6897,10950.0
2025-01-13 12:30:00,565.82,566.09,565.34,565.44,3538.0,562.6102,562.8786,562.1329,562.2323,3538.0
2025-01-13 12:40:00,565.49,566.02,565.33,565.63,3440.0,562.282,562.809,562.1229,562.4212,3440.0
2025-01-13 12:50:00,565.82,566.78,565.69,566.68,7864.0,562.6102,563.5647,562.4809,563.4653,7864.0
2025-01-13 13:00:00,566.66,567.01,566.37,566.9,3499.0,563.4454,563.7934,563.157,563.684,3499.0
2025-01-13 13:10:00,566.85,567.2,566.66,566.84,2330.0,563.6343,563.9823,563.4454,563.6244,2330.0
2025-01-13 13:20:00,566.95,567.38,566.73,567.38,5475.0,563.7337,564.1613,563.515,564.1613,5475.0
2025-01-13 13:30:00,567.56,568.05,567.31,567.96,19040.0,564.3403,564.8275,564.0917,564.738,19040.0
2025-01-13 13:40:00,567.82,568.13,567.22,568.06,10191.0,564.5988,564.9071,564.0022,564.8375,10191.0
2025-01-13 13:50:00,568.11,568.12,567.27,567.86,8897.0,564.8872,564.8971,564.0519,564.6386,8897.0
2025-01-13 14:00:00,567.87,568.11,567.5,568.11,3779.0,564.6485,564.8872,564.2806,564.8872,3779.0
2025-01-13 14:10:00,568.19,568.29,567.48,567.51,12597.0,564.9667,565.0661,564.2607,564.2906,12597.0
2025-01-13 14:20:00,567.47,568.64,567.36,568.64,6877.0,564.2508,565.4142,564.1414,565.4142,6877.0
2025-01-13 14:30:00,568.53,568.84,567.96,568.84,16515.0,565.3048,565.613,564.738,565.613,16515.0
2025-01-13 14:40:00,568.86,569.23,568.18,568.18,6751.0,565.6329,566.0008,564.9568,564.9568,6751.0
2025-01-13 14:50:00,568.44,568.99,568.03,568.84,3161.0,565.2153,565.7622,564.8076,565.613,3161.0
2025-01-13 15:00:00,568.74,569.19,568.1,568.94,14139.0,565.5136,565.961,564.8772,565.7125,14139.0
2025-01-13 15:10:00,568.89,569.1,568.57,569.1,6561.0,565.6627,565.8716,565.3446,565.8716,6561.0
2025-01-13 15:20:00,569.14,569.14,568.76,568.87,3775.0,565.9113,565.9113,565.5335,565.6429,3775.0
2025-01-13 15:30:00,568.82,569.21,568.81,569.17,3468.0,565.5931,565.9809,565.5832,565.9412,3468.0
2025-01-13 15:40:00,569.13,569.24,568.66,568.94,8465.0,565.9014,566.0108,565.434,565.7125,8465.0
2025-01-13 15:50:00,568.96,570.42,568.96,570.21,48040.0,565.7323,567.1841,565.7323,566.9753,48040.0
2025-01-14 09:30:00,573.74,575.38,573.58,575.0,33653.0,570.4852,572.1159,570.3261,571.7381,33653.0
2025-01-14 09:40:00,575.12,575.84,574.61,574.99,12515.0,571.8574,572.5733,571.3503,571.7281,12515.0
2025-01-14 09:50:00,575.03,575.25,573.61,574.17,75397.0,571.7679,571.9867,570.356,570.9128,75397.0
2025-01-14 10:00:00,574.34,576.62,573.86,576.08,15459.0,571.0818,573.3489,570.6045,572.812,15459.0
2025-01-14 10:10:00,576.26,576.84,575.88,576.27,22160.0,572.9909,573.5676,572.6131,573.0009,22160.0
2025-01-14 10:20:00,576.24,576.75,575.71,576.47,27455.0,572.971,573.4782,572.4441,573.1997,27455.0
2025-01-14 10:30:00,576.2,577.0,576.15,576.57,13356.0,572.9313,573.7267,572.8816,573.2992,13356.0
2025-01-14 10:40:00,576.65,577.54,576.56,576.85,8570.0,573.3787,574.2637,573.2892,573.5776,8570.0
2025-01-14 10:50:00,576.81,577.0,576.12,576.83,8100.0,573.5378,573.7267,572.8517,573.5577,8100.0
2025-01-14 11:00:00,576.62,576.68,574.82,575.28,34234.0,573.3489,573.4086,571.5591,572.0165,34234.0
2025-01-14 11:10:00,575.01,575.09,574.2,574.25,25800.0,571.748,571.8276,570.9426,570.9923,25800.0
2025-01-14 11:20:00,574.49,574.88,573.87,574.34,25400.0,571.231,571.6188,570.6145,571.0818,25400.0
2025-01-14 11:30:00,574.35,574.38,573.36,573.47,8884.0,571.0918,571.1216,570.1074,570.2168,8884.0
2025-01-14 11:40:00,573.66,573.71,572.44,572.51,17240.0,570.4057,570.4554,569.1926,569.2622,17240.0
2025-01-14 11:50:00,572.28,572.79,572.04,572.31,9688.0,569.0335,569.5406,568.7949,569.0633,9688.0
2025-01-14 12:00:00,571.9,572.69,571.75,572.5,17278.0,568.6557,569.4412,568.5065,569.2523,17278.0
2025-01-14 12:10:00,572.32,573.02,572.3,572.34,16313.0,569.0733,569.7693,569.0534,569.0932,16313.0
2025-01-14 12:20:00,572.47,572.48,571.74,572.39,11874.0,569.2224,569.2324,568.4966,569.1429,11874.0
2025-01-14 12:30:00,572.22,572.39,571.65,572.19,8964.0,568.9739,569.1429,568.4071,568.944,8964.0
2025-01-14 12:40:00,572.49,573.42,572.37,573.35,18305.0,569.2423,570.167,569.123,570.0974,18305.0
2025-01-14 12:50:00,573.47,574.01,573.29,573.95,11265.0,570.2168,570.7537,570.0378,570.694,11265.0
2025-01-14 13:00:00,573.76,574.72,573.76,574.45,35296.0,570.5051,571.4597,570.5051,571.1912,35296.0
2025-01-14 13:10:00,574.46,575.08,574.35,574.93,7470.0,571.2011,571.8176,571.0918,571.6685,7470.0
2025-01-14 13:20:00,574.96,576.13,574.96,576.04,5849.0,571.6983,572.8617,571.6983,572.7722,5849.0
2025-01-14 13:30:00,576.08,576.76,576.08,576.66,6936.0,572.812,573.4881,572.812,573.3887,6936.0
2025-01-14 13:40:00,577.11,577.63,577.11,577.61,4933.0,573.8361,574.3532,573.8361,574.3333,4933.0
2025-01-14 13:50:00,577.63,577.91,577.47,577.8,3604.0,574.3532,574.6316,574.1941,574.5222,3604.0
2025-01-14 14:00:00,577.42,577.5,576.97,577.25,5074.0,574.1444,574.2239,573.6969,573.9753,5074.0
2025-01-14 14:10:00,577.42,577.51,577.06,577.5,3063.0,574.1444,574.2338,573.7864,574.2239,3063.0
2025-01-14 14:20:00,577.54,577.69,577.1,577.12,2301.0,574.2637,574.4128,573.8262,573.8461,2301.0
2025-01-14 14:30:00,576.92,577.47,576.92,577.47,2650.0,573.6472,574.1941,573.6472,574.1941,2650.0
2025-01-14 14:40:00,577.13,577.28,576.73,576.81,7099.0,573.856,574.0051,573.4583,573.5378,7099.0
2025-01-14 14:50:00,576.71,576.72,574.89,575.11,12418.0,573.4384,573.4483,571.6287,571.8475,12418.0
2025-01-14 15:00:00,575.11,575.33,573.79,574.47,20698.0,571.8475,572.0662,570.5349,571.2111,20698.0
2025-01-14 15:10:00,574.19,575.14,574.16,575.11,6313.0,570.9327,571.8773,570.9028,571.8475,6313.0
2025-01-14 15:20:00,575.24,576.07,574.87,575.76,10773.0,571.9767,572.802,571.6088,572.4938,10773.0
2025-01-14 15:30:00,575.92,576.4,575.6,575.64,7527.0,572.6529,573.1301,572.3347,572.3745,7527.0
2025-01-14 15:40:00,575.71,576.24,575.44,576.12,11118.0,572.4441,572.971,572.1756,572.8517,11118.0
2025-01-14 15:50:00,576.18,577.15,576.02,576.83,59977.0,572.9114,573.8759,572.7523,573.5577,59977.0
2025-01-15 09:30:00,588.6,589.57,586.79,587.12,37575.0,585.2609,586.2254,583.4612,583.7893,37575.0
2025-01-15 09:40:00,587.24,587.72,586.53,587.64,29245.0,583.9086,584.3859,583.2027,584.3064,29245.0
2025-01-15 09:50:00,587.32,588.28,586.34,588.28,12230.0,583.9882,584.9427,583.0138,584.9427,12230.0
2025-01-15 10:00:00,588.37,588.37,586.79,587.79,15358.0,585.0322,585.0322,583.4612,584.4555,15358.0
2025-01-15 10:10:00,587.74,588.08,587.19,587.44,18409.0,584.4058,584.7439,583.8589,584.1075,18409.0
2025-01-15 10:20:00,586.94,586.95,586.3,586.81,10740.0,583.6103,583.6203,582.974,583.4811,10740.0
2025-01-15 10:30:00,586.89,587.01,584.84,584.94,10909.0,583.5606,583.6799,581.5223,581.6217,10909.0
2025-01-15 10:40:00,584.85,585.85,584.31,584.33,78957.0,581.5322,582.5265,580.9953,581.0152,78957.0
2025-01-15 10:50:00,584.34,585.02,584.04,584.42,20058.0,581.0251,581.7012,580.7268,581.1046,20058.0
2025-01-15 11:00:00,584.59,585.11,584.24,584.71,12670.0,581.2737,581.7907,580.9257,581.393,12670.0
2025-01-15 11:10:00,584.63,584.93,583.91,584.22,6176.0,581.3135,581.6117,580.5975,580.9058,6176.0
2025-01-15 11:20:00,584.06,584.98,584.05,584.06,10448.0,580.7467,581.6615,580.7367,580.7467,10448.0
2025-01-15 11:30:00,584.0,584.0,582.84,583.02,8360.0,580.687,580.687,579.5336,579.7126,8360.0
2025-01-15 11:40:00,583.22,583.22,582.78,582.96,4617.0,579.9114,579.9114,579.4739,579.6529,4617.0
2025-01-15 11:50:00,582.86,583.46,582.67,583.46,1864.0,579.5535,580.1501,579.3646,580.1501,1864.0
2025-01-15 12:00:00,583.42,584.22,583.42,584.06,8856.0,580.1103,580.9058,580.1103,580.7467,8856.0
2025-01-15 12:10:00,583.91,584.37,583.87,583.97,3279.0,580.5975,581.0549,580.5578,580.6572,3279.0
2025-01-15 12:20:00,583.57,583.86,583.15,583.86,2087.0,580.2595,580.5478,579.8418,580.5478,2087.0
2025-01-15 12:30:00,583.69,584.25,583.69,584.04,2956.0,580.3788,580.9356,580.3788,580.7268,2956.0
2025-01-15 12:40:00,584.12,584.27,584.03,584.08,3829.0,580.8063,580.9555,580.7169,580.7666,3829.0
2025-01-15 12:50:00,583.98,583.98,583.42,583.76,4169.0,580.6671,580.6671,580.1103,580.4484,4169.0
2025-01-15 13:00:00,583.46,583.53,583.21,583.24,1883.0,580.1501,580.2197,579.9015,579.9313,1883.0
2025-01-15 13:10:00,583.46,584.23,583.46,584.23,1777.0,580.1501,580.9157,580.1501,580.9157,1777.0
2025-01-15 13:20:00,584.14,584.68,584.14,584.68,3269.0,580.8262,581.3632,580.8262,581.3632,3269.0
2025-01-15 13:30:00,584.76,584.76,584.36,584.7,10349.0,581.4427,581.4427,581.045,581.3831,10349.0
2025-01-15 13:40:00,584.82,584.88,584.36,584.4,5609.0,581.5024,581.562,581.045,581.0848,5609.0
2025-01-15 13:50:00,584.48,584.97,584.48,584.92,3692.0,581.1643,581.6515,581.1643,581.6018,3692.0
2025-01-15 14:00:00,584.84,585.06,584.73,584.85,2997.0,581.5223,581.741,581.4129,581.5322,2997.0
2025-01-15 14:10:00,584.79,584.79,584.51,584.66,4938.0,581.4725,581.4725,581.1941,581.3433,4938.0
2025-01-15 14:20:00,584.62,585.2,584.44,585.14,2070.0,581.3035,581.8802,581.1245,581.8206,2070.0
2025-01-15 14:30:00,585.2,586.04,585.2,586.04,3823.0,581.8802,582.7155,581.8802,582.7155,3823.0
2025-01-15 14:40:00,586.14,586.22,585.49,585.62,8529.0,582.8149,582.8944,582.1686,582.2978,8529.0
2025-01-15 14:50:00,585.53,585.62,585.26,585.41,3972.0,582.2083,582.2978,581.9399,582.089,3972.0
2025-01-15 15:00:00,585.31,585.64,585.31,585.4,2208.0,581.9896,582.3177,581.9896,582.0791,2208.0
2025-01-15 15:10:00,585.57,585.66,585.29,585.43,3853.0,582.2481,582.3376,581.9697,582.1089,3853.0
2025-01-15 15:20:00,585.43,586.09,585.36,585.77,2434.0,582.1089,582.7652,582.0393,582.447,2434.0
2025-01-15 15:30:00,585.64,585.78,584.6,584.61,5044.0,582.3177,582.4569,581.2836,581.2936,5044.0
2025-01-15 15:40:00,584.58,585.19,584.5,585.15,19760.0,581.2637,581.8703,581.1842,581.8305,19760.0
2025-01-15 15:50:00,585.12,585.25,584.28,584.31,37722.0,581.8007,581.9299,580.9654,580.9953,37722.0
2025-01-16 09:30:00,584.99,586.58,584.35,586.39,18594.0,581.6714,583.2524,581.035,583.0635,18594.0
2025-01-16 09:40:00,586.0,586.02,584.95,585.05,4547.0,582.6757,582.6956,581.6316,581.7311,4547.0
2025-01-16 09:50:00,585.0,585.8,583.36,583.5,6442.0,581.6814,582.4768,580.0507,580.1899,6442.0
2025-01-16 10:00:00,583.13,584.72,582.69,584.72,12958.0,579.822,581.4029,579.3845,581.4029,12958.0
2025-01-16 10:10:00,584.64,584.67,583.66,584.53,9242.0,581.3234,581.3532,580.349,581.214,9242.0
2025-01-16 10:20:00,584.61,585.46,584.6,584.9,3010.0,581.2936,582.1387,581.2836,581.5819,3010.0
2025-01-16 10:30:00,585.03,586.17,584.91,585.77,3535.0,581.7112,582.8447,581.5919,582.447,3535.0
2025-01-16 10:40:00,585.3,585.58,584.44,585.26,5206.0,581.9796,582.2581,581.1245,581.9399,5206.0
2025-01-16 10:50:00,585.32,586.83,585.31,586.83,6472.0,581.9995,583.501,581.9896,583.501,6472.0
2025-01-16 11:00:00,587.11,588.02,587.11,587.66,8691.0,583.7794,584.6842,583.7794,584.3263,8691.0
2025-01-16 11:10:00,587.68,587.7,586.73,587.24,19422.0,584.3461,584.366,583.4015,583.9086,19422.0
2025-01-16 11:20:00,586.97,588.55,586.82,588.55,44793.0,583.6402,585.2112,583.491,585.2112,44793.0
2025-01-16 11:30:00,588.55,588.78,588.16,588.16,49472.0,585.2112,585.4399,584.8234,584.8234,49472.0
2025-01-16 11:40:00,588.28,588.33,587.44,588.31,7862.0,584.9427,584.9925,584.1075,584.9726,7862.0
2025-01-16 11:50:00,588.33,588.84,587.98,588.84,4219.0,584.9925,585.4996,584.6444,585.4996,4219.0
2025-01-16 12:00:00,588.59,588.99,588.56,588.86,37972.0,585.251,585.6487,585.2212,585.5195,37972.0
2025-01-16 12:10:00,588.88,589.11,588.54,588.67,11773.0,585.5393,585.768,585.2013,585.3305,11773.0
2025-01-16 12:20:00,588.76,588.76,588.16,588.57,6531.0,585.42,585.42,584.8234,585.2311,6531.0
2025-01-16 12:30:00,588.41,588.52,587.64,587.71,5924.0,585.072,585.1814,584.3064,584.376,5924.0
2025-01-16 12:40:00,587.48,587.59,587.31,587.59,5462.0,584.1473,584.2567,583.9782,584.2567,5462.0
2025-01-16 12:50:00,587.48,587.53,587.17,587.36,4000.0,584.1473,584.197,583.839,584.028,4000.0
2025-01-16 13:00:00,587.34,587.94,587.12,587.67,16731.0,584.0081,584.6047,583.7893,584.3362,16731.0
2025-01-16 13:10:00,587.64,587.84,587.38,587.5,3148.0,584.3064,584.5052,584.0479,584.1672,3148.0
2025-01-16 13:20:00,587.69,587.94,587.33,587.37,5184.0,584.3561,584.6047,583.9981,584.0379,5184.0
2025-01-16 13:30:00,587.26,587.53,587.05,587.26,11763.0,583.9285,584.197,583.7197,583.9285,11763.0
2025-01-16 13:40:00,587.34,587.73,586.81,587.22,16904.0,584.0081,584.3959,583.4811,583.8888,16904.0
2025-01-16 13:50:00,587.14,587.53,586.68,586.96,9496.0,583.8092,584.197,583.3518,583.6302,9496.0
2025-01-16 14:00:00,586.75,587.47,586.65,587.45,4424.0,583.4214,584.1373,583.322,584.1175,4424.0
2025-01-16 14:10:00,587.4,587.76,587.34,587.6,5083.0,584.0677,584.4257,584.0081,584.2666,5083.0
2025-01-16 14:20:00,587.59,588.04,587.11,587.95,3931.0,584.2567,584.7041,583.7794,584.6146,3931.0
2025-01-16 14:30:00,587.94,588.0,587.75,588.0,2850.0,584.6047,584.6643,584.4158,584.6643,2850.0
2025-01-16 14:40:00,587.9,587.98,587.64,587.76,3457.0,584.5649,584.6444,584.3064,584.4257,3457.0
2025-01-16 14:50:00,587.79,588.21,587.63,588.01,9425.0,584.4555,584.8731,584.2964,584.6743,9425.0
2025-01-16 15:00:00,587.95,588.59,587.93,588.54,22289.0,584.6146,585.251,584.5947,585.2013,22289.0
2025-01-16 15:10:00,588.51,588.51,587.9,587.99,8012.0,585.1714,585.1714,584.5649,584.6544,8012.0
2025-01-16 15:20:00,587.99,588.13,587.7,587.83,5271.0,584.6544,584.7936,584.366,584.4953,5271.0
2025-01-16 15:30:00,587.91,589.05,587.91,589.03,6666.0,584.5748,585.7084,584.5748,585.6885,6666.0
2025-01-16 15:40:00,589.13,589.67,589.04,589.48,16950.0,585.7879,586.3249,585.6984,586.1359,16950.0
2025-01-16 15:50:00,589.34,589.94,588.58,588.62,66539.0,585.9967,586.5933,585.241,585.2808,66539.0
2025-01-17 09:30:00,592.4,593.15,590.84,591.55,39224.0,589.0394,589.7851,587.4882,588.1942,39224.0
2025-01-17 09:40:00,592.36,592.65,591.28,592.53,11680.0,588.9996,589.288,587.9257,589.1686,11680.0
2025-01-17 09:50:00,592.57,592.57,590.95,591.27,16489.0,589.2084,589.2084,587.5976,587.9158,16489.0
2025-01-17 10:00:00,591.14,592.27,591.14,591.19,26352.0,587.7865,588.9101,587.7865,587.8362,26352.0
2025-01-17 10:10:00,591.67,591.87,591.15,591.44,8452.0,588.3135,588.5124,587.7965,588.0848,8452.0
2025-01-17 10:20:00,591.52,591.72,590.86,591.62,12568.0,588.1644,588.3632,587.5081,588.2638,12568.0
2025-01-17 10:30:00,592.03,592.51,592.03,592.38,3885.0,588.6715,589.1487,588.6715,589.0195,3885.0
2025-01-17 10:40:00,592.33,592.91,592.18,592.85,9549.0,588.9698,589.5465,588.8206,589.4868,9549.0
2025-01-17 10:50:00,592.97,593.0,592.34,592.61,9179.0,589.6061,589.636,588.9797,589.2482,9179.0
2025-01-17 11:00:00,592.35,592.57,591.59,592.17,8377.0,588.9897,589.2084,588.234,588.8107,8377.0
2025-01-17 11:10:00,592.0,592.38,591.39,592.21,4723.0,588.6416,589.0195,588.0351,588.8505,4723.0
2025-01-17 11:20:00,592.21,592.31,591.83,591.85,8693.0,588.8505,588.9499,588.4726,588.4925,8693.0
2025-01-17 11:30:00,591.93,592.44,591.85,592.44,11219.0,588.572,589.0791,588.4925,589.0791,11219.0
2025-01-17 11:40:00,592.46,592.83,592.38,592.66,2188.0,589.099,589.4669,589.0195,589.2979,2188.0
2025-01-17 11:50:00,592.68,592.84,592.53,592.73,5858.0,589.3178,589.4769,589.1686,589.3675,5858.0
2025-01-17 12:00:00,592.48,592.63,592.25,592.49,4271.0,589.1189,589.2681,588.8902,589.1289,4271.0
2025-01-17 12:10:00,592.5,593.11,592.49,593.03,3339.0,589.1388,589.7453,589.1289,589.6658,3339.0
2025-01-17 12:20:00,593.17,593.19,593.07,593.07,2544.0,589.805,589.8249,589.7056,589.7056,2544.0
2025-01-17 12:30:00,593.28,593.4,593.05,593.23,2351.0,589.9144,590.0337,589.6857,589.8647,2351.0
2025-01-17 12:40:00,593.16,593.16,592.73,592.86,3989.0,589.7951,589.7951,589.3675,589.4968,3989.0
2025-01-17 12:50:00,592.83,592.85,592.4,592.51,5338.0,589.4669,589.4868,589.0394,589.1487,5338.0
2025-01-17 13:00:00,592.61,592.61,592.11,592.5,7642.0,589.2482,589.2482,588.751,589.1388,7642.0
2025-01-17 13:10:00,592.78,592.79,592.03,592.06,1277.0,589.4172,589.4272,588.6715,588.7013,1277.0
2025-01-17 13:20:00,592.01,592.35,592.01,592.09,2716.0,588.6516,588.9897,588.6516,588.7311,2716.0
2025-01-17 13:30:00,592.02,592.26,591.65,592.2,8657.0,588.6615,588.9002,588.2936,588.8405,8657.0
2025-01-17 13:40:00,591.98,592.13,591.79,591.95,3849.0,588.6218,588.7709,588.4328,588.5919,3849.0
2025-01-17 13:50:00,591.9,591.98,591.68,591.87,5707.0,588.5422,588.6218,588.3235,588.5124,5707.0
2025-01-17 14:00:00,591.79,591.94,591.7,591.7,3952.0,588.4328,588.582,588.3433,588.3433,3952.0
2025-01-17 14:10:00,591.94,591.94,591.52,591.52,5605.0,588.582,588.582,588.1644,588.1644,5605.0
2025-01-17 14:20:00,591.61,592.12,591.61,591.84,23690.0,588.2539,588.761,588.2539,588.4825,23690.0
2025-01-17 14:30:00,591.75,592.04,591.44,591.64,9005.0,588.3931,588.6814,588.0848,588.2837,9005.0
2025-01-17 14:40:00,591.6,591.6,591.15,591.15,5224.0,588.2439,588.2439,587.7965,587.7965,5224.0
2025-01-17 14:50:00,591.05,591.14,590.72,590.89,8132.0,587.697,587.7865,587.3689,587.5379,8132.0
2025-01-17 15:00:00,590.77,590.77,590.07,590.47,7992.0,587.4186,587.4186,586.7226,587.1203,7992.0
2025-01-17 15:10:00,590.73,591.05,590.65,591.05,3368.0,587.3788,587.697,587.2993,587.697,3368.0
2025-01-17 15:20:00,591.0,591.32,591.0,591.17,4628.0,587.6473,587.9655,587.6473,587.8163,4628.0
2025-01-17 15:30:00,591.16,591.55,591.16,591.53,7931.0,587.8064,588.1942,587.8064,588.1743,7931.0
2025-01-17 15:40:00,591.48,591.67,591.26,591.6,8988.0,588.1246,588.3135,587.9058,588.2439,8988.0
2025-01-17 15:50:00,591.34,591.79,591.0,591.1,47336.0,587.9854,588.4328,587.6473,587.7467,47336.0
2025-01-21 09:30:00,596.14,597.69,595.96,596.27,22218.0,592.7582,594.2994,592.5792,592.8874,22218.0
2025-01-21 09:40:00,596.37,598.55,596.37,597.49,23223.0,592.9869,595.1545,592.9869,594.1005,23223.0
2025-01-21 09:50:00,597.43,598.38,596.67,597.31,7960.0,594.0408,594.9854,593.2851,593.9215,7960.0
2025-01-21 10:00:00,597.31,597.33,595.67,596.76,23151.0,593.9215,593.9414,592.2908,593.3746,23151.0
2025-01-21 10:10:00,596.61,597.17,595.64,596.91,14699.0,593.2255,593.7823,592.261,593.5238,14699.0
2025-01-21 10:20:00,596.96,597.68,596.66,597.68,8218.0,593.5735,594.2894,593.2752,594.2894,8218.0
2025-01-21 10:30:00,597.52,598.13,597.27,597.71,4255.0,594.1303,594.7369,593.8817,594.3192,4255.0
2025-01-21 10:40:00,597.85,598.24,597.64,598.03,20728.0,594.4585,594.8462,594.2496,594.6374,20728.0
2025-01-21 10:50:00,597.4,598.51,597.1,598.51,9525.0,594.011,595.1147,593.7127,595.1147,9525.0
2025-01-21 11:00:00,598.42,598.68,597.68,598.63,15521.0,595.0252,595.2837,594.2894,595.234,15521.0
2025-01-21 11:10:00,598.54,599.1,598.35,599.1,9793.0,595.1445,595.7014,594.9556,595.7014,9793.0
2025-01-21 11:20:00,599.08,599.12,598.76,599.06,5480.0,595.6815,595.7213,595.3633,595.6616,5480.0
2025-01-21 11:30:00,598.96,599.37,598.63,598.9,9376.0,595.5622,595.9698,595.234,595.5025,9376.0
2025-01-21 11:40:00,598.85,599.2,598.81,599.05,7836.0,595.4528,595.8008,595.413,595.6516,7836.0
2025-01-21 11:50:00,598.86,599.3,598.61,598.86,7922.0,595.4627,595.9002,595.2141,595.4627,7922.0
2025-01-21 12:00:00,598.49,598.99,598.43,598.99,9728.0,595.0948,595.592,595.0352,595.592,9728.0
2025-01-21 12:10:00,599.12,599.12,598.76,599.01,3852.0,595.7213,595.7213,595.3633,595.6119,3852.0
2025-01-21 12:20:00,598.91,599.6,598.62,599.46,15827.0,595.5124,596.1985,595.2241,596.0593,15827.0
2025-01-21 12:30:00,599.43,599.77,599.28,599.28,9246.0,596.0295,596.3676,595.8803,595.8803,9246.0
2025-01-21 12:40:00,599.69,599.91,599.12,599.58,8658.0,596.288,596.5068,595.7213,596.1786,8658.0
2025-01-21 12:50:00,599.71,599.84,599.54,599.72,6814.0,596.3079,596.4372,596.1389,596.3178,6814.0
2025-01-21 13:00:00,599.63,599.89,599.4,599.84,4012.0,596.2284,596.4869,595.9997,596.4372,4012.0
2025-01-21 13:10:00,599.83,600.02,599.45,600.02,2988.0,596.4272,596.6161,596.0494,596.6161,2988.0
2025-01-21 13:20:00,599.92,600.16,599.82,599.99,6646.0,596.5167,596.7554,596.4173,596.5863,6646.0
2025-01-21 13:30:00,599.92,599.97,599.73,599.79,12361.0,596.5167,596.5664,596.3278,596.3874,12361.0
2025-01-21 13:40:00,599.83,599.89,599.55,599.55,3325.0,596.4272,596.4869,596.1488,596.1488,3325.0
2025-01-21 13:50:00,599.62,599.93,599.55,599.85,3128.0,596.2184,596.5267,596.1488,596.4471,3128.0
2025-01-21 14:00:00,599.97,600.26,599.6,600.24,17210.0,596.5664,596.8548,596.1985,596.8349,17210.0
2025-01-21 14:10:00,600.23,600.39,599.78,599.79,3776.0,596.825,596.984,596.3775,596.3874,3776.0
2025-01-21 14:20:00,599.75,599.88,599.44,599.72,17148.0,596.3477,596.4769,596.0394,596.3178,17148.0
2025-01-21 14:30:00,599.63,599.71,599.11,599.22,1646.0,596.2284,596.3079,595.7113,595.8207,1646.0
2025-01-21 14:40:00,599.32,599.44,599.18,599.44,3177.0,595.9201,596.0394,595.7809,596.0394,3177.0
2025-01-21 14:50:00,599.39,599.55,599.26,599.54,6559.0,595.9897,596.1488,595.8605,596.1389,6559.0
2025-01-21 15:00:00,599.37,599.45,599.15,599.45,5292.0,595.9698,596.0494,595.7511,596.0494,5292.0
2025-01-21 15:10:00,599.49,599.9,599.36,599.83,6513.0,596.0892,596.4968,595.9599,596.4272,6513.0
2025-01-21 15:20:00,599.81,600.08,599.67,600.02,13393.0,596.4073,596.6758,596.2681,596.6161,13393.0
2025-01-21 15:30:00,599.98,600.15,599.3,599.81,21042.0,596.5764,596.7454,595.9002,596.4073,21042.0
2025-01-21 15:40:00,599.83,600.49,599.74,600.49,18717.0,596.4272,597.0835,596.3377,597.0835,18717.0
2025-01-21 15:50:00,600.49,601.24,600.49,601.18,95631.0,597.0835,597.8292,597.0835,597.7696,95631.0
2025-01-22 09:30:00,601.79,602.32,600.08,600.15,32303.0,598.3761,598.9031,596.6758,596.7454,32303.0
2025-01-22 09:40:00,600.69,602.05,600.45,601.84,17105.0,597.2823,598.6346,597.0437,598.4258,17105.0
2025-01-22 09:50:00,601.9,601.9,600.55,600.73,19354.0,598.4855,598.4855,597.1431,597.3221,19354.0
2025-01-22 10:00:00,600.6,601.39,600.19,600.34,14684.0,597.1929,597.9784,596.7852,596.9343,14684.0
2025-01-22 10:10:00,600.35,600.92,600.08,600.46,17395.0,596.9443,597.511,596.6758,597.0536,17395.0
2025-01-22 10:20:00,600.64,600.86,600.37,600.63,19816.0,597.2326,597.4514,596.9642,597.2227,19816.0
2025-01-22 10:30:00,600.29,600.44,599.53,600.07,10774.0,596.8846,597.0338,596.1289,596.6659,10774.0
2025-01-22 10:40:00,599.92,600.05,599.21,599.56,17933.0,596.5167,596.646,595.8107,596.1588,17933.0
2025-01-22 10:50:00,599.51,600.08,599.37,599.38,11214.0,596.109,596.6758,595.9698,595.9798,11214.0
2025-01-22 11:00:00,599.22,599.6,599.09,599.35,9624.0,595.8207,596.1985,595.6914,595.9499,9624.0
2025-01-22 11:10:00,599.13,599.44,598.94,599.27,7046.0,595.7312,596.0394,595.5423,595.8704,7046.0
2025-01-22 11:20:00,599.37,599.67,599.07,599.62,3739.0,595.9698,596.2681,595.6715,596.2184,3739.0
2025-01-22 11:30:00,599.69,600.11,599.69,600.11,5590.0,596.288,596.7056,596.288,596.7056,5590.0
2025-01-22 11:40:00,600.26,600.26,599.51,599.98,5702.0,596.8548,596.8548,596.109,596.5764,5702.0
2025-01-22 11:50:00,600.08,600.47,599.82,599.82,4909.0,596.6758,597.0636,596.4173,596.4173,4909.0
2025-01-22 12:00:00,599.66,599.83,599.47,599.65,1500.0,596.2582,596.4272,596.0693,596.2482,1500.0
2025-01-22 12:10:00,599.6,599.75,599.17,599.56,3260.0,596.1985,596.3477,595.771,596.1588,3260.0
2025-01-22 12:20:00,599.66,599.66,599.02,599.03,2098.0,596.2582,596.2582,595.6218,595.6318,2098.0
2025-01-22 12:30:00,598.96,599.38,598.96,599.25,3086.0,595.5622,595.9798,595.5622,595.8505,3086.0
2025-01-22 12:40:00,599.18,599.18,598.47,598.48,3210.0,595.7809,595.7809,595.0749,595.0849,3210.0
2025-01-22 12:50:00,598.47,598.61,598.12,598.16,3069.0,595.0749,595.2141,594.7269,594.7667,3069.0
2025-01-22 13:00:00,598.32,598.5,598.0,598.48,5956.0,594.9258,595.1048,594.6076,595.0849,5956.0
2025-01-22 13:10:00,598.43,599.05,598.42,598.97,3708.0,595.0352,595.6516,595.0252,595.5721,3708.0
2025-01-22 13:20:00,599.05,599.18,598.93,599.1,2832.0,595.6516,595.7809,595.5323,595.7014,2832.0
2025-01-22 13:30:00,599.14,599.54,599.13,599.5,5564.0,595.7411,596.1389,595.7312,596.0991,5564.0
2025-01-22 13:40:00,599.57,599.88,599.54,599.74,3854.0,596.1687,596.4769,596.1389,596.3377,3854.0
2025-01-22 13:50:00,599.7,599.7,599.05,599.14,3432.0,596.298,596.298,595.6516,595.7411,3432.0
2025-01-22 14:00:00,598.93,599.19,598.84,599.14,2700.0,595.5323,595.7909,595.4428,595.7411,2700.0
2025-01-22 14:10:00,598.95,599.02,598.74,598.79,1889.0,595.5522,595.6218,595.3434,595.3931,1889.0
2025-01-22 14:20:00,598.94,599.21,598.51,598.52,8763.0,595.5423,595.8107,595.1147,595.1247,8763.0
2025-01-22 14:30:00,598.62,599.38,598.61,599.27,12194.0,595.2241,595.9798,595.2141,595.8704,12194.0
2025-01-22 14:40:00,599.29,599.41,599.04,599.34,7393.0,595.8903,596.0096,595.6417,595.94,7393.0
2025-01-22 14:50:00,599.38,599.55,599.16,599.41,4629.0,595.9798,596.1488,595.761,596.0096,4629.0
2025-01-22 15:00:00,599.19,599.63,599.12,599.51,14737.0,595.7909,596.2284,595.7213,596.109,14737.0
2025-01-22 15:10:00,599.43,599.52,599.08,599.16,12309.0,596.0295,596.119,595.6815,595.761,12309.0
2025-01-22 15:20:00,599.12,599.12,598.75,598.75,14200.0,595.7213,595.7213,595.3533,595.3533,14200.0
2025-01-22 15:30:00,598.73,599.18,598.43,598.59,11297.0,595.3335,595.7809,595.0352,595.1943,11297.0
2025-01-22 15:40:00,598.54,598.64,598.21,598.41,8768.0,595.1445,595.244,594.8164,595.0153,8768.0
2025-01-22 15:50:00,598.12,598.48,597.85,598.48,66286.0,594.7269,595.0849,594.4585,595.0849,66286.0
2025-01-23 09:30:00,596.45,596.72,595.44,595.44,34780.0,593.0664,593.3349,592.0621,592.0621,34780.0
2025-01-23 09:40:00,595.59,596.11,594.85,594.85,12339.0,592.2113,592.7283,591.4755,591.4755,12339.0
2025-01-23 09:50:00,595.06,595.31,594.47,594.77,17264.0,591.6843,591.9329,591.0976,591.3959,17264.0
2025-01-23 10:00:00,594.84,594.87,594.21,594.64,21578.0,591.4655,591.4954,590.8391,591.2667,21578.0
2025-01-23 10:10:00,594.64,594.95,594.15,594.95,12503.0,591.2667,591.5749,590.7794,591.5749,12503.0
2025-01-23 10:20:00,594.82,594.82,594.44,594.46,8023.0,591.4456,591.4456,591.0678,591.0877,8023.0
2025-01-23 10:30:00,594.22,594.8,594.22,594.28,6172.0,590.849,591.4258,590.849,590.9087,6172.0
2025-01-23 10:40:00,594.27,595.34,594.23,595.34,7620.0,590.8988,591.9627,590.859,591.9627,7620.0
2025-01-23 10:50:00,595.37,596.04,595.37,595.92,6268.0,591.9925,592.6587,591.9925,592.5394,6268.0
2025-01-23 11:00:00,596.07,597.0,596.07,597.0,5123.0,592.6886,593.6133,592.6886,593.6133,5123.0
2025-01-23 11:10:00,596.93,597.42,595.97,597.42,32309.0,593.5437,594.0309,592.5891,594.0309,32309.0
2025-01-23 11:20:00,597.62,598.33,597.49,597.52,18958.0,594.2298,594.9357,594.1005,594.1303,18958.0
2025-01-23 11:30:00,597.68,597.78,597.5,597.73,10322.0,594.2894,594.3889,594.1104,594.3391,10322.0
2025-01-23 11:40:00,597.52,598.11,597.34,597.74,19834.0,594.1303,594.717,593.9513,594.3491,19834.0
2025-01-23 11:50:00,597.69,597.75,597.26,597.74,17159.0,594.2994,594.359,593.8718,594.3491,17159.0
2025-01-23 12:00:00,597.63,598.41,597.3,598.19,7255.0,594.2397,595.0153,593.9116,594.7965,7255.0
2025-01-23 12:10:00,598.25,598.7,598.25,598.4,3194.0,594.8562,595.3036,594.8562,595.0053,3194.0
2025-01-23 12:20:00,598.39,598.75,598.27,598.51,2200.0,594.9954,595.3533,594.8761,595.1147,2200.0
2025-01-23 12:30:00,598.49,598.54,598.12,598.32,9375.0,595.0948,595.1445,594.7269,594.9258,9375.0
2025-01-23 12:40:00,598.32,598.64,598.29,598.45,4565.0,594.9258,595.244,594.896,595.0551,4565.0
2025-01-23 12:50:00,598.4,598.57,598.36,598.52,1691.0,595.0053,595.1744,594.9656,595.1247,1691.0
2025-01-23 13:00:00,598.5,598.99,598.5,598.94,5435.0,595.1048,595.592,595.1048,595.5423,5435.0
2025-01-23 13:10:00,598.98,599.19,598.85,599.16,2554.0,595.582,595.7909,595.4528,595.761,2554.0
2025-01-23 13:20:00,598.96,599.08,598.37,598.46,11182.0,595.5622,595.6815,594.9755,595.065,11182.0
2025-01-23 13:30:00,598.48,598.6,598.15,598.2,5606.0,595.0849,595.2042,594.7568,594.8065,5606.0
2025-01-23 13:40:00,598.14,598.14,597.8,597.96,9877.0,594.7468,594.7468,594.4087,594.5678,9877.0
2025-01-23 13:50:00,597.91,598.16,597.85,597.97,1826.0,594.5181,594.7667,594.4585,594.5778,1826.0
2025-01-23 14:00:00,597.94,597.98,597.64,597.92,3300.0,594.5479,594.5877,594.2496,594.5281,3300.0
2025-01-23 14:10:00,597.89,597.91,597.71,597.82,3490.0,594.4982,594.5181,594.3192,594.4286,3490.0
2025-01-23 14:20:00,597.65,598.1,597.62,597.91,7911.0,594.2596,594.707,594.2298,594.5181,7911.0
2025-01-23 14:30:00,597.73,598.11,597.7,597.7,4955.0,594.3391,594.717,594.3093,594.3093,4955.0
2025-01-23 14:40:00,597.74,597.84,597.55,597.73,3275.0,594.3491,594.4485,594.1602,594.3391,3275.0
2025-01-23 14:50:00,597.73,597.84,597.49,597.49,3744.0,594.3391,594.4485,594.1005,594.1005,3744.0
2025-01-23 15:00:00,597.39,597.84,597.37,597.84,8709.0,594.0011,594.4485,593.9812,594.4485,8709.0
2025-01-23 15:10:00,597.76,597.84,597.6,597.62,9511.0,594.369,594.4485,594.2099,594.2298,9511.0
2025-01-23 15:20:00,597.68,597.93,597.55,597.61,13225.0,594.2894,594.538,594.1602,594.2198,13225.0
2025-01-23 15:30:00,597.51,597.58,596.98,596.98,19225.0,594.1204,594.19,593.5934,593.5934,19225.0
2025-01-23 15:40:00,596.84,597.28,596.76,596.88,16464.0,593.4542,593.8917,593.3746,593.494,16464.0
2025-01-23 15:50:00,596.9,598.51,596.89,598.51,52997.0,593.5138,595.1147,593.5039,595.1147,52997.0
2025-01-24 09:30:00,598.04,598.63,597.43,597.97,12167.0,594.6474,595.234,594.0408,594.5778,12167.0
2025-01-24 09:40:00,597.68,598.32,597.13,597.39,13085.0,594.2894,594.9258,593.7425,594.0011,13085.0
2025-01-24 09:50:00,597.55,597.55,596.29,597.24,20246.0,594.1602,594.1602,592.9073,593.8519,20246.0
2025-01-24 10:00:00,597.31,597.79,596.75,597.79,9006.0,593.9215,594.3988,593.3647,594.3988,9006.0
2025-01-24 10:10:00,597.67,598.25,597.06,597.79,16671.0,594.2795,594.8562,593.6729,594.3988,16671.0
2025-01-24 10:20:00,597.88,598.06,597.49,598.06,7392.0,594.4883,594.6673,594.1005,594.6673,7392.0
2025-01-24 10:30:00,597.98,597.98,596.69,596.76,27756.0,594.5877,594.5877,593.305,593.3746,27756.0
2025-01-24 10:40:00,596.75,597.66,596.75,597.66,10548.0,593.3647,594.2695,593.3647,594.2695,10548.0
2025-01-24 10:50:00,597.49,598.02,597.4,597.69,6167.0,594.1005,594.6275,594.011,594.2994,6167.0
2025-01-24 11:00:00,597.62,598.04,597.55,598.04,4188.0,594.2298,594.6474,594.1602,594.6474,4188.0
2025-01-24 11:10:00,597.78,598.34,597.78,598.21,2882.0,594.3889,594.9457,594.3889,594.8164,2882.0
2025-01-24 11:20:00,598.27,598.47,598.09,598.44,1490.0,594.8761,595.0749,594.6971,595.0451,1490.0
2025-01-24 11:30:00,598.58,598.78,598.51,598.64,7655.0,595.1843,595.3832,595.1147,595.244,7655.0
2025-01-24 11:40:00,598.41,598.43,598.17,598.43,2732.0,595.0153,595.0352,594.7766,595.0352,2732.0
2025-01-24 11:50:00,598.47,598.62,598.07,598.23,18148.0,595.0749,595.2241,594.6772,594.8363,18148.0
2025-01-24 12:00:00,598.23,599.22,598.03,599.16,14475.0,594.8363,595.8207,594.6374,595.761,14475.0
2025-01-24 12:10:00,599.17,599.22,598.82,599.12,4954.0,595.771,595.8207,595.423,595.7213,4954.0
2025-01-24 12:20:00,599.12,599.53,598.92,598.93,6731.0,595.7213,596.1289,595.5224,595.5323,6731.0
2025-01-24 12:30:00,598.9,599.35,598.83,599.12,7069.0,595.5025,595.9499,595.4329,595.7213,7069.0
2025-01-24 12:40:00,599.07,599.08,598.69,598.73,7458.0,595.6715,595.6815,595.2937,595.3335,7458.0
2025-01-24 12:50:00,598.74,598.8,597.74,597.8,7872.0,595.3434,595.4031,594.3491,594.4087,7872.0
2025-01-24 13:00:00,597.8,598.22,597.8,598.09,8783.0,594.4087,594.8264,594.4087,594.6971,8783.0
2025-01-24 13:10:00,597.93,598.1,597.53,597.78,7535.0,594.538,594.707,594.1403,594.3889,7535.0
2025-01-24 13:20:00,597.74,598.1,597.74,597.94,2237.0,594.3491,594.707,594.3491,594.5479,2237.0
2025-01-24 13:30:00,597.94,598.14,597.8,597.83,5920.0,594.5479,594.7468,594.4087,594.4386,5920.0
2025-01-24 13:40:00,597.75,597.91,597.54,597.54,7307.0,594.359,594.5181,594.1502,594.1502,7307.0
2025-01-24 13:50:00,597.57,597.9,597.12,597.36,5703.0,594.18,594.5082,593.7326,593.9712,5703.0
2025-01-24 14:00:00,597.3,597.47,596.69,596.69,4608.0,593.9116,594.0806,593.305,593.305,4608.0
2025-01-24 14:10:00,596.69,597.17,596.55,596.69,8097.0,593.305,593.7823,593.1658,593.305,8097.0
2025-01-24 14:20:00,596.65,597.17,596.63,596.89,6996.0,593.2653,593.7823,593.2454,593.5039,6996.0
2025-01-24 14:30:00,596.83,597.15,596.83,597.06,4188.0,593.4442,593.7624,593.4442,593.6729,4188.0
2025-01-24 14:40:00,597.18,597.28,596.96,596.96,5477.0,593.7923,593.8917,593.5735,593.5735,5477.0
2025-01-24 14:50:00,596.95,597.35,596.71,596.71,9444.0,593.5636,593.9613,593.3249,593.3249,9444.0
2025-01-24 15:00:00,596.77,597.11,596.56,596.57,8782.0,593.3846,593.7227,593.1758,593.1857,8782.0
2025-01-24 15:10:00,596.53,596.74,596.43,596.43,5814.0,593.1459,593.3548,593.0465,593.0465,5814.0
2025-01-24 15:20:00,596.49,596.69,596.19,596.26,9250.0,593.1062,593.305,592.8079,592.8775,9250.0
2025-01-24 15:30:00,596.3,596.58,596.18,596.46,10019.0,592.9172,593.1957,592.7979,593.0763,10019.0
2025-01-24 15:40:00,596.33,596.89,596.28,596.89,6719.0,592.9471,593.5039,592.8974,593.5039,6719.0
2025-01-24 15:50:00,596.77,597.64,596.77,597.49,81224.0,593.3846,594.2496,593.3846,594.1005,81224.0
2025-01-27 09:30:00,591.23,592.94,590.92,592.56,46299.0,587.876,589.5763,587.5678,589.1985,46299.0
2025-01-27 09:40:00,592.34,593.62,591.62,593.44,55611.0,588.9797,590.2525,588.2638,590.0735,55611.0
2025-01-27 09:50:00,593.34,595.91,592.98,595.78,60688.0,589.974,592.5295,589.6161,592.4002,60688.0
2025-01-27 10:00:00,595.92,596.01,594.94,595.05,50464.0,592.5394,592.6289,591.565,591.6743,50464.0
2025-01-27 10:10:00,594.97,595.09,593.3,593.63,28283.0,591.5948,591.7141,589.9343,590.2624,28283.0
2025-01-27 10:20:00,593.69,595.25,593.63,594.86,35669.0,590.3221,591.8732,590.2624,591.4854,35669.0
2025-01-27 10:30:00,594.65,594.65,593.36,593.43,27385.0,591.2766,591.2766,589.9939,590.0635,27385.0
2025-01-27 10:40:00,593.44,593.94,593.12,593.24,35067.0,590.0735,590.5706,589.7553,589.8746,35067.0
2025-01-27 10:50:00,593.27,593.67,592.69,592.86,19756.0,589.9044,590.3022,589.3277,589.4968,19756.0
2025-01-27 11:00:00,592.63,592.95,591.26,591.39,22750.0,589.2681,589.5863,587.9058,588.0351,22750.0
2025-01-27 11:10:00,591.51,592.6,591.4,592.51,17411.0,588.1544,589.2382,588.045,589.1487,17411.0
2025-01-27 11:20:00,592.58,592.79,591.07,591.29,37476.0,589.2184,589.4272,587.7169,587.9357,37476.0
2025-01-27 11:30:00,591.25,591.53,590.58,590.81,37473.0,587.8959,588.1743,587.2297,587.4584,37473.0
2025-01-27 11:40:00,590.73,591.39,590.31,591.17,27853.0,587.3788,588.0351,586.9612,587.8163,27853.0
2025-01-27 11:50:00,591.04,591.74,590.51,591.13,20676.0,587.6871,588.3831,587.1601,587.7766,20676.0
2025-01-27 12:00:00,591.13,592.14,590.94,591.94,39063.0,587.7766,588.7808,587.5877,588.582,39063.0
2025-01-27 12:10:00,592.1,592.34,591.91,592.05,23710.0,588.7411,588.9797,588.5522,588.6914,23710.0
2025-01-27 12:20:00,592.14,593.07,592.1,592.81,84137.0,588.7808,589.7056,588.7411,589.447,84137.0
2025-01-27 12:30:00,592.8,593.04,592.37,592.37,8881.0,589.4371,589.6757,589.0095,589.0095,8881.0
2025-01-27 12:40:00,592.52,592.53,591.45,591.47,7580.0,589.1587,589.1686,588.0948,588.1146,7580.0
2025-01-27 12:50:00,591.39,591.39,590.14,590.14,11140.0,588.0351,588.0351,586.7922,586.7922,11140.0
2025-01-27 13:00:00,590.35,590.78,590.27,590.28,15550.0,587.001,587.4286,586.9215,586.9314,15550.0
2025-01-27 13:10:00,590.23,590.32,589.61,589.66,52977.0,586.8817,586.9712,586.2652,586.3149,52977.0
2025-01-27 13:20:00,589.77,589.89,589.0,589.0,10968.0,586.4243,586.5436,585.6587,585.6587,10968.0
2025-01-27 13:30:00,589.03,589.69,588.72,588.96,26243.0,585.6885,586.3447,585.3802,585.6189,26243.0
2025-01-27 13:40:00,588.99,589.56,588.96,589.24,14652.0,585.6487,586.2155,585.6189,585.8973,14652.0
2025-01-27 13:50:00,589.24,589.31,588.29,588.38,17184.0,585.8973,585.9669,584.9527,585.0422,17184.0
2025-01-27 14:00:00,588.49,589.5,588.49,588.9,21407.0,585.1516,586.1558,585.1516,585.5592,21407.0
2025-01-27 14:10:00,588.8,589.75,588.76,589.72,13223.0,585.4598,586.4044,585.42,586.3746,13223.0
2025-01-27 14:20:00,589.64,590.84,589.55,590.76,15061.0,586.295,587.4882,586.2055,587.4087,15061.0
2025-01-27 14:30:00,590.57,590.87,590.36,590.72,48006.0,587.2198,587.5181,587.0109,587.3689,48006.0
2025-01-27 14:40:00,590.68,590.81,589.52,589.55,16140.0,587.3291,587.4584,586.1757,586.2055,16140.0
2025-01-27 14:50:00,589.6,589.6,589.03,589.16,26080.0,586.2553,586.2553,585.6885,585.8178,26080.0
2025-01-27 15:00:00,589.13,589.63,588.74,589.18,28181.0,585.7879,586.2851,585.4001,585.8376,28181.0
2025-01-27 15:10:00,589.14,590.37,589.14,590.27,19402.0,585.7979,587.0209,585.7979,586.9215,19402.0
2025-01-27 15:20:00,590.34,590.83,590.17,590.17,31159.0,586.9911,587.4783,586.822,586.822,31159.0
2025-01-27 15:30:00,590.36,590.41,589.7,590.41,19012.0,587.0109,587.0607,586.3547,587.0607,19012.0
2025-01-27 15:40:00,590.26,591.31,590.21,590.97,18609.0,586.9115,587.9556,586.8618,587.6175,18609.0
2025-01-27 15:50:00,590.97,591.49,589.94,591.34,64222.0,587.6175,588.1345,586.5933,587.9854,64222.0
2025-01-28 09:30:00,591.85,592.7,590.82,591.26,50381.0,588.4925,589.3377,587.4683,587.9058,50381.0
2025-01-28 09:40:00,591.31,592.11,590.2,590.76,38043.0,587.9556,588.751,586.8519,587.4087,38043.0
2025-01-28 09:50:00,590.76,590.95,589.93,590.83,19245.0,587.4087,587.5976,586.5834,587.4783,19245.0
2025-01-28 10:00:00,590.94,592.73,590.78,591.79,24235.0,587.5877,589.3675,587.4286,588.4328,24235.0
2025-01-28 10:10:00,591.6,592.31,591.45,591.98,9663.0,588.2439,588.9499,588.0948,588.6218,9663.0
2025-01-28 10:20:00,592.08,592.82,591.92,592.73,8315.0,588.7212,589.457,588.5621,589.3675,8315.0
2025-01-28 10:30:00,592.48,593.18,592.46,592.95,6551.0,589.1189,589.8149,589.099,589.5863,6551.0
2025-01-28 10:40:00,592.98,593.41,592.23,593.4,7662.0,589.6161,590.0436,588.8703,590.0337,7662.0
2025-01-28 10:50:00,593.42,593.67,592.91,593.03,2295.0,590.0536,590.3022,589.5465,589.6658,2295.0
2025-01-28 11:00:00,593.44,593.67,592.95,593.34,2891.0,590.0735,590.3022,589.5863,589.974,2891.0
2025-01-28 11:10:00,593.29,593.69,592.29,592.3,5457.0,589.9243,590.3221,588.93,588.9399,5457.0
2025-01-28 11:20:00,592.09,592.28,590.23,590.36,14823.0,588.7311,588.9201,586.8817,587.0109,14823.0
2025-01-28 11:30:00,590.54,590.59,589.62,589.81,15082.0,587.1899,587.2396,586.2751,586.4641,15082.0
2025-01-28 11:40:00,589.97,590.47,589.24,590.45,16062.0,586.6232,587.1203,585.8973,587.1004,16062.0
2025-01-28 11:50:00,590.33,590.33,589.35,590.14,6979.0,586.9811,586.9811,586.0067,586.7922,6979.0
2025-01-28 12:00:00,590.35,590.63,589.85,590.63,4639.0,587.001,587.2794,586.5038,587.2794,4639.0
2025-01-28 12:10:00,591.02,591.38,590.91,591.34,9166.0,587.6672,588.0252,587.5578,587.9854,9166.0
2025-01-28 12:20:00,591.22,591.4,590.95,591.05,10764.0,587.8661,588.045,587.5976,587.697,10764.0
2025-01-28 12:30:00,591.03,591.34,590.72,590.72,8282.0,587.6771,587.9854,587.3689,587.3689,8282.0
2025-01-28 12:40:00,590.83,590.9,590.54,590.58,2157.0,587.4783,587.5479,587.1899,587.2297,2157.0
2025-01-28 12:50:00,590.93,591.04,590.6,590.6,2042.0,587.5777,587.6871,587.2496,587.2496,2042.0
2025-01-28 13:00:00,590.82,591.48,590.77,591.19,7027.0,587.4683,588.1246,587.4186,587.8362,7027.0
2025-01-28 13:10:00,591.36,591.91,591.34,591.91,3191.0,588.0053,588.5522,587.9854,588.5522,3191.0
2025-01-28 13:20:00,591.93,592.07,591.27,591.31,11300.0,588.572,588.7112,587.9158,587.9556,11300.0
2025-01-28 13:30:00,591.43,591.74,591.26,591.3,3141.0,588.0749,588.3831,587.9058,587.9456,3141.0
2025-01-28 13:40:00,591.31,591.43,590.61,590.87,18845.0,587.9556,588.0749,587.2595,587.5181,18845.0
2025-01-28 13:50:00,590.99,590.99,590.66,590.78,2181.0,587.6374,587.6374,587.3092,587.4286,2181.0
2025-01-28 14:00:00,590.58,590.69,590.27,590.43,5303.0,587.2297,587.3391,586.9215,587.0805,5303.0
2025-01-28 14:10:00,590.29,590.48,590.12,590.48,13166.0,586.9413,587.1303,586.7723,587.1303,13166.0
2025-01-28 14:20:00,590.48,591.0,590.47,590.87,14448.0,587.1303,587.6473,587.1203,587.5181,14448.0
2025-01-28 14:30:00,590.81,591.49,590.81,591.24,15524.0,587.4584,588.1345,587.4584,587.886,15524.0
2025-01-28 14:40:00,591.33,592.34,591.33,592.34,10558.0,587.9754,588.9797,587.9754,588.9797,10558.0
2025-01-28 14:50:00,592.3,592.45,592.06,592.4,6198.0,588.9399,589.0891,588.7013,589.0394,6198.0
2025-01-28 15:00:00,592.53,592.79,592.44,592.78,10776.0,589.1686,589.4272,589.0791,589.4172,10776.0
2025-01-28 15:10:00,592.72,593.34,592.71,593.34,7185.0,589.3576,589.974,589.3476,589.974,7185.0
2025-01-28 15:20:00,593.38,593.6,593.26,593.28,7746.0,590.0138,590.2326,589.8945,589.9144,7746.0
2025-01-28 15:30:00,593.21,593.26,592.73,592.75,7453.0,589.8448,589.8945,589.3675,589.3874,7453.0
2025-01-28 15:40:00,592.74,592.78,592.34,592.44,5837.0,589.3774,589.4172,588.9797,589.0791,5837.0
2025-01-28 15:50:00,592.43,593.23,591.98,592.07,46562.0,589.0692,589.8647,588.6218,588.7112,46562.0
2025-01-29 09:30:00,591.47,592.72,591.19,592.72,28069.0,588.1146,589.3576,587.8362,589.3576,28069.0
2025-01-29 09:40:00,592.77,592.89,591.83,592.7,26291.0,589.4073,589.5266,588.4726,589.3377,26291.0
2025-01-29 09:50:00,592.5,593.19,592.5,593.17,16230.0,589.1388,589.8249,589.1388,589.805,16230.0
2025-01-29 10:00:00,593.41,595.11,593.38,595.02,16520.0,590.0436,591.734,590.0138,591.6445,16520.0
2025-01-29 10:10:00,594.69,594.69,593.0,593.27,34456.0,591.3164,591.3164,589.636,589.9044,34456.0
2025-01-29 10:20:00,593.18,593.62,592.57,592.96,10703.0,589.8149,590.2525,589.2084,589.5962,10703.0
2025-01-29 10:30:00,592.97,593.01,592.54,593.01,5774.0,589.6061,589.6459,589.1786,589.6459,5774.0
2025-01-29 10:40:00,593.19,593.34,591.94,591.99,7368.0,589.8249,589.974,588.582,588.6317,7368.0
2025-01-29 10:50:00,592.02,592.44,591.54,591.58,4600.0,588.6615,589.0791,588.1843,588.224,4600.0
2025-01-29 11:00:00,591.72,591.8,590.94,591.12,4264.0,588.3632,588.4428,587.5877,587.7666,4264.0
2025-01-29 11:10:00,591.23,591.72,591.0,591.18,8676.0,587.876,588.3632,587.6473,587.8263,8676.0
2025-01-29 11:20:00,591.1,591.6,590.98,591.15,6452.0,587.7467,588.2439,587.6274,587.7965,6452.0
2025-01-29 11:30:00,591.17,591.76,591.11,591.16,5134.0,587.8163,588.403,587.7567,587.8064,5134.0
2025-01-29 11:40:00,591.23,591.56,590.92,591.46,6320.0,587.876,588.2041,587.5678,588.1047,6320.0
2025-01-29 11:50:00,591.77,591.91,591.12,591.19,5154.0,588.4129,588.5522,587.7666,587.8362,5154.0
2025-01-29 12:00:00,591.48,592.08,591.48,591.77,4476.0,588.1246,588.7212,588.1246,588.4129,4476.0
2025-01-29 12:10:00,591.64,591.99,591.5,591.99,3630.0,588.2837,588.6317,588.1445,588.6317,3630.0
2025-01-29 12:20:00,592.02,592.07,591.74,591.74,2808.0,588.6615,588.7112,588.3831,588.3831,2808.0
2025-01-29 12:30:00,591.82,592.15,591.81,591.91,3048.0,588.4627,588.7908,588.4527,588.5522,3048.0
2025-01-29 12:40:00,591.83,591.89,591.37,591.53,6181.0,588.4726,588.5323,588.0152,588.1743,6181.0
2025-01-29 12:50:00,591.46,591.73,591.44,591.5,1185.0,588.1047,588.3732,588.0848,588.1445,1185.0
2025-01-29 13:00:00,591.79,591.86,590.26,591.5,26764.0,588.4328,588.5024,586.9115,588.1445,26764.0
2025-01-29 13:10:00,591.33,591.43,590.93,591.39,2751.0,587.9754,588.0749,587.5777,588.0351,2751.0
2025-01-29 13:20:00,591.22,591.82,591.22,591.74,4269.0,587.8661,588.4627,587.8661,588.3831,4269.0
2025-01-29 13:30:00,591.77,592.02,591.61,591.61,3600.0,588.4129,588.6615,588.2539,588.2539,3600.0
2025-01-29 13:40:00,591.54,591.82,591.24,591.82,2988.0,588.1843,588.4627,587.886,588.4627,2988.0
2025-01-29 13:50:00,591.9,592.05,591.74,591.81,3087.0,588.5422,588.6914,588.3831,588.4527,3087.0
2025-01-29 14:00:00,591.63,591.63,588.71,588.91,19576.0,588.2737,588.2737,585.3703,585.5692,19576.0
2025-01-29 14:10:00,588.77,588.77,587.17,587.62,27822.0,585.43,585.43,583.839,584.2865,27822.0
2025-01-29 14:20:00,587.76,588.0,587.26,587.57,23745.0,584.4257,584.6643,583.9285,584.2368,23745.0
2025-01-29 14:30:00,587.41,590.16,587.41,589.9,40105.0,584.0777,586.8121,584.0777,586.5536,40105.0
2025-01-29 14:40:00,589.91,592.49,589.91,590.62,44881.0,586.5635,589.1289,586.5635,587.2695,44881.0
2025-01-29 14:50:00,590.37,591.59,589.17,589.66,16213.0,587.0209,588.234,585.8277,586.3149,16213.0
2025-01-29 15:00:00,589.54,589.66,587.78,588.79,22616.0,586.1956,586.3149,584.4456,585.4499,22616.0
2025-01-29 15:10:00,588.89,589.73,587.75,588.86,48797.0,585.5493,586.3845,584.4158,585.5195,48797.0
2025-01-29 15:20:00,588.82,591.14,588.82,590.47,18376.0,585.4797,587.7865,585.4797,587.1203,18376.0
2025-01-29 15:30:00,590.7,591.02,589.52,589.56,10857.0,587.349,587.6672,586.1757,586.2155,10857.0
2025-01-29 15:40:00,589.69,590.29,589.55,589.92,12288.0,586.3447,586.9413,586.2055,586.5734,12288.0
2025-01-29 15:50:00,589.76,590.72,589.51,589.66,30382.0,586.4143,587.3689,586.1658,586.3149,30382.0
2025-01-30 09:30:00,594.08,595.86,593.94,595.63,60676.0,590.7098,592.4797,590.5706,592.251,60676.0
2025-01-30 09:40:00,595.65,595.79,594.92,595.22,35247.0,592.2709,592.4101,591.5451,591.8434,35247.0
2025-01-30 09:50:00,595.3,596.72,595.24,596.07,30363.0,591.9229,593.3349,591.8633,592.6886,30363.0
2025-01-30 10:00:00,596.15,596.36,595.24,596.09,29170.0,592.7681,592.9769,591.8633,592.7084,29170.0
2025-01-30 10:10:00,596.1,597.16,596.1,596.64,10541.0,592.7184,593.7724,592.7184,593.2553,10541.0
2025-01-30 10:20:00,596.69,596.72,594.62,594.75,29419.0,593.305,593.3349,591.2468,591.376,29419.0
2025-01-30 10:30:00,594.75,596.94,594.69,596.93,38467.0,591.376,593.5536,591.3164,593.5437,38467.0
2025-01-30 10:40:00,596.83,597.27,596.7,596.99,12693.0,593.4442,593.8817,593.315,593.6033,12693.0
2025-01-30 10:50:00,596.94,596.96,594.43,594.57,18015.0,593.5536,593.5735,591.0579,591.1971,18015.0
2025-01-30 11:00:00,594.75,595.96,594.75,595.62,15902.0,591.376,592.5792,591.376,592.2411,15902.0
2025-01-30 11:10:00,595.52,595.92,595.1,595.6,17586.0,592.1417,592.5394,591.7241,592.2212,17586.0
2025-01-30 11:20:00,595.72,597.14,595.72,597.14,6768.0,592.3405,593.7525,592.3405,593.7525,6768.0
2025-01-30 11:30:00,597.08,597.23,596.72,597.18,9055.0,593.6928,593.842,593.3349,593.7923,9055.0
2025-01-30 11:40:00,597.28,597.32,597.02,597.28,7830.0,593.8917,593.9315,593.6332,593.8917,7830.0
2025-01-30 11:50:00,597.33,597.59,597.21,597.39,6532.0,593.9414,594.1999,593.8221,594.0011,6532.0
2025-01-30 12:00:00,597.33,597.42,596.67,596.7,3478.0,593.9414,594.0309,593.2851,593.315,3478.0
2025-01-30 12:10:00,596.75,596.75,595.82,596.17,11216.0,593.3647,593.3647,592.44,592.788,11216.0
2025-01-30 12:20:00,596.22,596.51,596.04,596.08,3749.0,592.8377,593.1261,592.6587,592.6985,3749.0
2025-01-30 12:30:00,596.07,596.57,595.98,596.56,4962.0,592.6886,593.1857,592.5991,593.1758,4962.0
2025-01-30 12:40:00,596.63,596.78,596.41,596.69,6098.0,593.2454,593.3945,593.0266,593.305,6098.0
2025-01-30 12:50:00,596.78,597.4,596.78,597.22,4596.0,593.3945,594.011,593.3945,593.832,4596.0
2025-01-30 13:00:00,597.25,597.79,597.25,597.69,9581.0,593.8619,594.3988,593.8619,594.2994,9581.0
2025-01-30 13:10:00,597.55,598.06,597.53,597.92,10072.0,594.1602,594.6673,594.1403,594.5281,10072.0
2025-01-30 13:20:00,597.89,598.25,597.87,597.96,14442.0,594.4982,594.8562,594.4783,594.5678,14442.0
2025-01-30 13:30:00,598.03,599.02,598.03,599.02,5345.0,594.6374,595.6218,594.6374,595.6218,5345.0
2025-01-30 13:40:00,598.99,599.12,598.8,598.88,7976.0,595.592,595.7213,595.4031,595.4826,7976.0
2025-01-30 13:50:00,598.91,599.04,598.57,598.58,9864.0,595.5124,595.6417,595.1744,595.1843,9864.0
2025-01-30 14:00:00,598.63,598.69,598.27,598.44,26857.0,595.234,595.2937,594.8761,595.0451,26857.0
2025-01-30 14:10:00,598.47,598.47,598.19,598.28,18296.0,595.0749,595.0749,594.7965,594.886,18296.0
2025-01-30 14:20:00,598.31,598.36,597.95,598.07,20371.0,594.9158,594.9656,594.5579,594.6772,20371.0
2025-01-30 14:30:00,598.11,598.11,597.59,597.67,21238.0,594.717,594.717,594.1999,594.2795,21238.0
2025-01-30 14:40:00,597.59,598.04,597.56,598.01,15260.0,594.1999,594.6474,594.1701,594.6175,15260.0
2025-01-30 14:50:00,598.01,598.37,597.92,598.3,13865.0,594.6175,594.9755,594.5281,594.9059,13865.0
2025-01-30 15:00:00,598.24,598.72,598.16,598.67,10329.0,594.8462,595.3235,594.7667,595.2738,10329.0
2025-01-30 15:10:00,598.72,598.92,598.51,598.92,14960.0,595.3235,595.5224,595.1147,595.5224,14960.0
2025-01-30 15:20:00,598.77,599.27,598.72,598.75,11015.0,595.3732,595.8704,595.3235,595.3533,11015.0
2025-01-30 15:30:00,598.64,598.73,595.54,595.58,34821.0,595.244,595.3335,592.1616,592.2013,34821.0
2025-01-30 15:40:00,595.33,595.33,592.31,594.94,45329.0,591.9528,591.9528,588.9499,591.565,45329.0
2025-01-30 15:50:00,594.86,596.93,594.75,596.42,73938.0,591.4854,593.5437,591.376,593.0366,73938.0
2025-01-31 09:30:00,597.01,597.01,595.28,595.72,41500.0,593.6232,593.6232,591.903,592.3405,41500.0
2025-01-31 09:40:00,595.23,596.0,594.54,594.63,10317.0,591.8533,592.6189,591.1672,591.2567,10317.0
2025-01-31 09:50:00,594.6,595.35,594.52,595.22,11466.0,591.2269,591.9726,591.1473,591.8434,11466.0
2025-01-31 10:00:00,595.35,595.35,594.64,594.95,14543.0,591.9726,591.9726,591.2667,591.5749,14543.0
2025-01-31 10:10:00,595.2,595.97,595.2,595.7,6391.0,591.8235,592.5891,591.8235,592.3207,6391.0
2025-01-31 10:20:00,595.77,596.95,595.74,596.95,11568.0,592.3903,593.5636,592.3604,593.5636,11568.0
2025-01-31 10:30:00,596.88,597.17,596.6,596.6,5417.0,593.494,593.7823,593.2155,593.2155,5417.0
2025-01-31 10:40:00,596.78,597.17,596.3,597.17,6446.0,593.3945,593.7823,592.9172,593.7823,6446.0
2025-01-31 10:50:00,597.16,597.29,596.64,596.69,19915.0,593.7724,593.9016,593.2553,593.305,19915.0
2025-01-31 11:00:00,596.93,597.5,596.46,597.5,6838.0,593.5437,594.1104,593.0763,594.1104,6838.0
2025-01-31 11:10:00,597.53,598.07,597.53,597.73,9444.0,594.1403,594.6772,594.1403,594.3391,9444.0
2025-01-31 11:20:00,597.83,597.87,597.3,597.3,3223.0,594.4386,594.4783,593.9116,593.9116,3223.0
2025-01-31 11:30:00,597.29,597.83,597.22,597.63,1799.0,593.9016,594.4386,593.832,594.2397,1799.0
2025-01-31 11:40:00,597.71,597.71,596.93,597.23,3623.0,594.3192,594.3192,593.5437,593.842,3623.0
2025-01-31 11:50:00,596.99,597.4,596.89,596.96,10220.0,593.6033,594.011,593.5039,593.5735,10220.0
2025-01-31 12:00:00,596.85,597.25,596.15,596.86,17384.0,593.4641,593.8619,592.7681,593.4741,17384.0
2025-01-31 12:10:00,597.05,597.31,596.52,597.22,5303.0,593.663,593.9215,593.136,593.832,5303.0
2025-01-31 12:20:00,597.8,598.04,597.76,598.03,6348.0,594.4087,594.6474,594.369,594.6374,6348.0
2025-01-31 12:30:00,598.25,598.65,598.22,598.63,7088.0,594.8562,595.2539,594.8264,595.234,7088.0
2025-01-31 12:40:00,598.53,598.67,598.33,598.43,4850.0,595.1346,595.2738,594.9357,595.0352,4850.0
2025-01-31 12:50:00,598.43,598.76,598.35,598.5,3363.0,595.0352,595.3633,594.9556,595.1048,3363.0
2025-01-31 13:00:00,598.34,598.97,598.34,598.82,7957.0,594.9457,595.5721,594.9457,595.423,7957.0
2025-01-31 13:10:00,598.81,598.89,597.18,597.47,33216.0,595.413,595.4926,593.7923,594.0806,33216.0
2025-01-31 13:20:00,597.47,597.62,595.11,595.28,34387.0,594.0806,594.2298,591.734,591.903,34387.0
2025-01-31 13:30:00,595.1,595.42,592.19,593.33,20653.0,591.7241,592.0422,588.8306,589.9641,20653.0
2025-01-31 13:40:00,593.34,594.75,593.3,594.5,10805.0,589.974,591.376,589.9343,591.1275,10805.0
2025-01-31 13:50:00,594.47,594.51,592.75,592.85,12076.0,591.0976,591.1374,589.3874,589.4868,12076.0
2025-01-31 14:00:00,592.81,593.63,591.02,591.56,17344.0,589.447,590.2624,587.6672,588.2041,17344.0
2025-01-31 14:10:00,591.66,593.17,591.63,591.86,8647.0,588.3036,589.805,588.2737,588.5024,8647.0
2025-01-31 14:20:00,591.71,592.85,591.53,592.85,6912.0,588.3533,589.4868,588.1743,589.4868,6912.0
2025-01-31 14:30:00,593.05,593.59,592.19,592.32,6813.0,589.6857,590.2226,588.8306,588.9598,6813.0
2025-01-31 14:40:00,592.12,592.58,590.75,591.61,7932.0,588.761,589.2184,587.3987,588.2539,7932.0
2025-01-31 14:50:00,591.57,592.97,591.57,592.52,115008.0,588.2141,589.6061,588.2141,589.1587,115008.0
2025-01-31 15:00:00,592.41,592.41,590.01,590.01,24644.0,589.0493,589.0493,586.6629,586.6629,24644.0
2025-01-31 15:10:00,590.11,590.96,590.02,590.85,9292.0,586.7624,587.6075,586.6729,587.4982,9292.0
2025-01-31 15:20:00,590.85,591.2,590.32,590.56,4854.0,587.4982,587.8462,586.9712,587.2098,4854.0
2025-01-31 15:30:00,591.16,591.48,590.46,591.17,12142.0,587.8064,588.1246,587.1104,587.8163,12142.0
2025-01-31 15:40:00,591.11,592.3,590.99,592.18,4005.0,587.7567,588.9399,587.6374,588.8206,4005.0
2025-01-31 15:50:00,592.56,593.03,590.61,590.66,179029.0,589.1985,589.6658,587.2595,587.3092,179029.0
2025-02-03 09:30:00,578.65,579.78,577.64,578.83,65657.0,575.3674,576.491,574.3631,575.5464,65657.0
2025-02-03 09:40:00,578.69,578.77,576.63,576.64,31639.0,575.4071,575.4867,573.3588,573.3688,31639.0
2025-02-03 09:50:00,576.6,578.23,576.0,577.45,25952.0,573.329,574.9498,572.7324,574.1742,25952.0
2025-02-03 10:00:00,577.35,578.68,576.58,578.68,111826.0,574.0747,575.3972,573.3091,575.3972,111826.0
2025-02-03 10:10:00,578.03,578.06,577.03,577.03,60193.0,574.7509,574.7807,573.7566,573.7566,60193.0
2025-02-03 10:20:00,577.1,585.33,576.82,585.13,188614.0,573.8262,582.0095,573.5478,581.8106,188614.0
2025-02-03 10:30:00,585.25,585.63,584.07,585.34,86547.0,581.9299,582.3078,580.7566,582.0194,86547.0
2025-02-03 10:40:00,584.83,587.19,584.39,585.41,39597.0,581.5123,583.8589,581.0748,582.089,39597.0
2025-02-03 10:50:00,585.42,586.53,585.14,586.25,22320.0,582.099,583.2027,581.8206,582.9243,22320.0
2025-02-03 11:00:00,585.94,586.9,583.45,585.73,84156.0,582.616,583.5706,580.1401,582.4072,84156.0
2025-02-03 11:10:00,585.59,586.7,585.42,585.88,7549.0,582.268,583.3717,582.099,582.5564,7549.0
2025-02-03 11:20:00,586.8,586.95,585.59,586.04,9805.0,583.4711,583.6203,582.268,582.7155,9805.0
2025-02-03 11:30:00,586.16,587.62,585.71,587.62,5426.0,582.8348,584.2865,582.3873,584.2865,5426.0
2025-02-03 11:40:00,587.54,587.54,586.16,586.63,16317.0,584.2069,584.2069,582.8348,583.3021,16317.0
2025-02-03 11:50:00,587.11,587.34,584.95,585.22,9884.0,583.7794,584.0081,581.6316,581.9001,9884.0
2025-02-03 12:00:00,585.26,585.26,584.23,584.87,4005.0,581.9399,581.9399,580.9157,581.5521,4005.0
2025-02-03 12:10:00,585.09,585.09,584.07,584.49,2490.0,581.7708,581.7708,580.7566,581.1742,2490.0
2025-02-03 12:20:00,584.82,586.1,584.82,585.6,2900.0,581.5024,582.7751,581.5024,582.2779,2900.0
2025-02-03 12:30:00,585.13,585.13,584.27,584.37,2812.0,581.8106,581.8106,580.9555,581.0549,2812.0
2025-02-03 12:40:00,584.3,584.49,583.63,584.07,11594.0,580.9853,581.1742,580.3191,580.7566,11594.0
2025-02-03 12:50:00,583.87,585.26,583.19,584.4,82234.0,580.5578,581.9399,579.8816,581.0848,82234.0
2025-02-03 13:00:00,584.18,585.0,582.91,584.13,11037.0,580.866,581.6814,579.6032,580.8163,11037.0
2025-02-03 13:10:00,583.79,585.3,583.79,584.41,3593.0,580.4782,581.9796,580.4782,581.0947,3593.0
2025-02-03 13:20:00,584.34,585.09,584.32,584.64,2610.0,581.0251,581.7708,581.0052,581.3234,2610.0
2025-02-03 13:30:00,584.5,585.44,584.36,585.09,8882.0,581.1842,582.1189,581.045,581.7708,8882.0
2025-02-03 13:40:00,584.97,585.51,584.59,585.16,2520.0,581.6515,582.1885,581.2737,581.8404,2520.0
2025-02-03 13:50:00,585.42,585.57,585.12,585.19,4321.0,582.099,582.2481,581.8007,581.8703,4321.0
2025-02-03 14:00:00,585.42,585.57,585.08,585.53,4458.0,582.099,582.2481,581.7609,582.2083,4458.0
2025-02-03 14:10:00,585.88,586.28,585.88,586.25,9574.0,582.5564,582.9541,582.5564,582.9243,9574.0
2025-02-03 14:20:00,586.31,586.59,586.01,586.01,28176.0,582.9839,583.2623,582.6856,582.6856,28176.0
2025-02-03 14:30:00,585.9,586.26,585.72,585.85,4939.0,582.5762,582.9342,582.3973,582.5265,4939.0
2025-02-03 14:40:00,585.75,586.54,585.75,586.48,45002.0,582.4271,583.2126,582.4271,583.153,45002.0
2025-02-03 14:50:00,586.48,586.74,585.95,585.98,6099.0,583.153,583.4115,582.626,582.6558,6099.0
2025-02-03 15:00:00,586.21,586.52,586.01,586.04,6457.0,582.8845,583.1927,582.6856,582.7155,6457.0
2025-02-03 15:10:00,586.01,586.25,585.9,586.1,1572.0,582.6856,582.9243,582.5762,582.7751,1572.0
2025-02-03 15:20:00,586.43,586.43,585.19,585.19,1209.0,583.1032,583.1032,581.8703,581.8703,1209.0
2025-02-03 15:30:00,584.91,585.72,584.91,585.47,10285.0,581.5919,582.3973,581.5919,582.1487,10285.0
2025-02-03 15:40:00,585.37,585.37,584.36,584.72,10344.0,582.0493,582.0493,581.045,581.4029,10344.0
2025-02-03 15:50:00,584.98,585.85,583.66,584.07,119510.0,581.6615,582.5265,580.349,580.7566,119510.0
2025-02-04 09:30:00,583.16,585.03,582.87,584.09,23815.0,579.8518,581.7112,579.5634,580.7765,23815.0
2025-02-04 09:40:00,583.9,584.16,583.17,583.47,14190.0,580.5876,580.8461,579.8617,580.16,14190.0
2025-02-04 09:50:00,583.66,584.46,583.29,584.36,6666.0,580.349,581.1444,579.9811,581.045,6666.0
2025-02-04 10:00:00,584.49,586.37,584.49,586.37,9504.0,581.1742,583.0436,581.1742,583.0436,9504.0
2025-02-04 10:10:00,586.47,587.33,586.06,587.33,41770.0,583.143,583.9981,582.7353,583.9981,41770.0
2025-02-04 10:20:00,587.51,587.66,586.33,586.36,6590.0,584.1771,584.3263,583.0038,583.0336,6590.0
2025-02-04 10:30:00,586.24,586.57,585.82,586.46,7819.0,582.9143,583.2424,582.4967,583.1331,7819.0
2025-02-04 10:40:00,586.33,586.44,585.69,585.95,9746.0,583.0038,583.1132,582.3674,582.626,9746.0
2025-02-04 10:50:00,585.77,586.02,585.07,585.07,3962.0,582.447,582.6956,581.751,581.751,3962.0
2025-02-04 11:00:00,585.23,586.67,585.16,586.67,7019.0,581.91,583.3419,581.8404,583.3419,7019.0
2025-02-04 11:10:00,586.46,586.89,586.3,586.89,7810.0,583.1331,583.5606,582.974,583.5606,7810.0
2025-02-04 11:20:00,586.82,587.35,586.75,587.35,6736.0,583.491,584.018,583.4214,584.018,6736.0
2025-02-04 11:30:00,587.41,587.56,587.19,587.48,3610.0,584.0777,584.2268,583.8589,584.1473,3610.0
2025-02-04 11:40:00,587.46,587.48,586.82,586.85,1884.0,584.1274,584.1473,583.491,583.5209,1884.0
2025-02-04 11:50:00,586.65,587.24,586.39,587.19,17526.0,583.322,583.9086,583.0635,583.8589,17526.0
2025-02-04 12:00:00,587.23,587.69,587.05,587.52,4113.0,583.8987,584.3561,583.7197,584.1871,4113.0
2025-02-04 12:10:00,587.52,587.52,586.45,586.67,24259.0,584.1871,584.1871,583.1231,583.3419,24259.0
2025-02-04 12:20:00,586.73,586.73,585.9,585.9,7626.0,583.4015,583.4015,582.5762,582.5762,7626.0
2025-02-04 12:30:00,585.76,586.68,585.76,586.55,7915.0,582.437,583.3518,582.437,583.2226,7915.0
2025-02-04 12:40:00,586.52,587.22,586.38,587.22,3243.0,583.1927,583.8888,583.0535,583.8888,3243.0
2025-02-04 12:50:00,587.2,587.33,587.16,587.32,5359.0,583.8689,583.9981,583.8291,583.9882,5359.0
2025-02-04 13:00:00,587.44,587.5,586.55,586.74,3344.0,584.1075,584.1672,583.2226,583.4115,3344.0
2025-02-04 13:10:00,586.8,587.24,586.8,587.15,3727.0,583.4711,583.9086,583.4711,583.8192,3727.0
2025-02-04 13:20:00,587.23,587.38,587.06,587.07,2169.0,583.8987,584.0479,583.7297,583.7396,2169.0
2025-02-04 13:30:00,587.05,587.15,586.57,586.58,942.0,583.7197,583.8192,583.2424,583.2524,942.0
2025-02-04 13:40:00,586.6,586.66,586.48,586.48,1300.0,583.2723,583.3319,583.153,583.153,1300.0
2025-02-04 13:50:00,586.77,586.77,586.31,586.42,23544.0,583.4413,583.4413,582.9839,583.0933,23544.0
2025-02-04 14:00:00,586.19,587.15,586.19,587.14,3604.0,582.8646,583.8192,582.8646,583.8092,3604.0
2025-02-04 14:10:00,587.25,587.49,587.25,587.43,4059.0,583.9186,584.1572,583.9186,584.0976,4059.0
2025-02-04 14:20:00,587.66,587.66,587.35,587.35,1259.0,584.3263,584.3263,584.018,584.018,1259.0
2025-02-04 14:30:00,587.42,587.67,587.35,587.35,7610.0,584.0876,584.3362,584.018,584.018,7610.0
2025-02-04 14:40:00,587.09,587.46,587.09,587.25,3763.0,583.7595,584.1274,583.7595,583.9186,3763.0
2025-02-04 14:50:00,587.33,587.57,586.5,587.0,23166.0,583.9981,584.2368,583.1728,583.67,23166.0
2025-02-04 15:00:00,586.99,587.2,586.41,587.13,12548.0,583.6601,583.8689,583.0834,583.7993,12548.0
2025-02-04 15:10:00,587.1,587.32,586.77,586.77,4081.0,583.7694,583.9882,583.4413,583.4413,4081.0
2025-02-04 15:20:00,586.97,586.99,586.47,586.69,5289.0,583.6402,583.6601,583.143,583.3618,5289.0
2025-02-04 15:30:00,586.5,587.57,586.46,587.57,7774.0,583.1728,584.2368,583.1331,584.2368,7774.0
2025-02-04 15:40:00,587.6,587.6,587.2,587.43,6757.0,584.2666,584.2666,583.8689,584.0976,6757.0
2025-02-04 15:50:00,587.45,588.14,587.33,587.63,74559.0,584.1175,584.8035,583.9981,584.2964,74559.0
2025-02-05 09:30:00,589.93,590.53,589.38,589.98,27266.0,586.5834,587.18,586.0365,586.6331,27266.0
2025-02-05 09:40:00,589.9,590.07,589.07,589.07,9135.0,586.5536,586.7226,585.7283,585.7283,9135.0
2025-02-05 09:50:00,589.0,589.06,587.91,588.45,7023.0,585.6587,585.7183,584.5748,585.1118,7023.0
2025-02-05 10:00:00,589.21,590.2,587.15,588.04,10373.0,585.8675,586.8519,583.8192,584.7041,10373.0
2025-02-05 10:10:00,588.72,589.6,588.54,589.37,2615.0,585.3802,586.2553,585.2013,586.0266,2615.0
2025-02-05 10:20:00,589.27,589.92,589.11,589.5,2591.0,585.9271,586.5734,585.768,586.1558,2591.0
2025-02-05 10:30:00,589.64,589.94,588.91,589.62,1360.0,586.295,586.5933,585.5692,586.2751,1360.0
2025-02-05 10:40:00,589.63,589.65,589.33,589.56,1654.0,586.2851,586.305,585.9868,586.2155,1654.0
2025-02-05 10:50:00,589.38,590.06,589.38,589.82,2476.0,586.0365,586.7126,586.0365,586.474,2476.0
2025-02-05 11:00:00,590.0,590.33,589.82,590.13,5188.0,586.653,586.9811,586.474,586.7822,5188.0
2025-02-05 11:10:00,590.22,590.23,589.63,589.72,1775.0,586.8717,586.8817,586.2851,586.3746,1775.0
2025-02-05 11:20:00,589.7,590.62,589.52,590.59,3355.0,586.3547,587.2695,586.1757,587.2396,3355.0
2025-02-05 11:30:00,590.64,590.91,590.62,590.77,2322.0,587.2894,587.5578,587.2695,587.4186,2322.0
2025-02-05 11:40:00,590.8,591.25,590.68,591.25,2535.0,587.4484,587.8959,587.3291,587.8959,2535.0
2025-02-05 11:50:00,591.36,591.94,591.36,591.82,3562.0,588.0053,588.582,588.0053,588.4627,3562.0
2025-02-05 12:00:00,591.88,592.07,591.8,591.97,3923.0,588.5223,588.7112,588.4428,588.6118,3923.0
2025-02-05 12:10:00,592.0,592.0,591.78,591.98,2792.0,588.6416,588.6416,588.4229,588.6218,2792.0
2025-02-05 12:20:00,591.52,591.72,591.48,591.59,8095.0,588.1644,588.3632,588.1246,588.234,8095.0
2025-02-05 12:30:00,591.67,591.92,591.67,591.92,2221.0,588.3135,588.5621,588.3135,588.5621,2221.0
2025-02-05 12:40:00,591.86,592.29,591.6,592.29,4417.0,588.5024,588.93,588.2439,588.93,4417.0
2025-02-05 12:50:00,592.16,592.16,591.76,591.89,3671.0,588.8007,588.8007,588.403,588.5323,3671.0
2025-02-05 13:00:00,592.05,592.29,591.91,591.92,1526.0,588.6914,588.93,588.5522,588.5621,1526.0
2025-02-05 13:10:00,591.85,592.14,591.71,592.14,2750.0,588.4925,588.7808,588.3533,588.7808,2750.0
2025-02-05 13:20:00,592.05,592.05,591.6,591.69,1860.0,588.6914,588.6914,588.2439,588.3334,1860.0
2025-02-05 13:30:00,591.71,592.66,591.71,592.66,1976.0,588.3533,589.2979,588.3533,589.2979,1976.0
2025-02-05 13:40:00,592.79,592.88,592.49,592.78,6355.0,589.4272,589.5166,589.1289,589.4172,6355.0
2025-02-05 13:50:00,592.83,592.85,592.27,592.38,4932.0,589.4669,589.4868,588.9101,589.0195,4932.0
2025-02-05 14:00:00,592.38,592.94,592.38,592.89,5176.0,589.0195,589.5763,589.0195,589.5266,5176.0
2025-02-05 14:10:00,592.88,592.9,592.73,592.88,2652.0,589.5166,589.5365,589.3675,589.5166,2652.0
2025-02-05 14:20:00,592.71,592.87,592.61,592.73,2311.0,589.3476,589.5067,589.2482,589.3675,2311.0
2025-02-05 14:30:00,592.74,592.81,592.46,592.67,6993.0,589.3774,589.447,589.099,589.3078,6993.0
2025-02-05 14:40:00,592.56,592.78,592.38,592.59,3734.0,589.1985,589.4172,589.0195,589.2283,3734.0
2025-02-05 14:50:00,592.57,592.57,592.08,592.09,2968.0,589.2084,589.2084,588.7212,588.7311,2968.0
2025-02-05 15:00:00,592.23,592.45,592.23,592.31,1436.0,588.8703,589.0891,588.8703,588.9499,1436.0
2025-02-05 15:10:00,592.55,592.6,592.32,592.53,4683.0,589.1885,589.2382,588.9598,589.1686,4683.0
2025-02-05 15:20:00,592.57,592.87,592.42,592.42,5156.0,589.2084,589.5067,589.0593,589.0593,5156.0
2025-02-05 15:30:00,592.46,592.69,592.16,592.56,8858.0,589.099,589.3277,588.8007,589.1985,8858.0
2025-02-05 15:40:00,592.46,592.48,592.08,592.25,7386.0,589.099,589.1189,588.7212,588.8902,7386.0
2025-02-05 15:50:00,592.17,593.0,592.09,592.99,46537.0,588.8107,589.636,588.7311,589.626,46537.0
2025-02-06 09:30:00,595.81,596.31,594.2,594.2,26819.0,592.43,592.9272,590.8292,590.8292,26819.0
2025-02-06 09:40:00,594.2,594.89,594.2,594.38,15783.0,590.8292,591.5152,590.8292,591.0081,15783.0
2025-02-06 09:50:00,594.2,594.34,593.35,593.42,8445.0,590.8292,590.9684,589.984,590.0536,8445.0
2025-02-06 10:00:00,593.76,594.38,593.75,594.35,9208.0,590.3917,591.0081,590.3817,590.9783,9208.0
2025-02-06 10:10:00,594.43,595.11,594.17,594.68,7519.0,591.0579,591.734,590.7993,591.3064,7519.0
2025-02-06 10:20:00,594.89,594.89,593.35,593.5,125069.0,591.5152,591.5152,589.984,590.1331,125069.0
2025-02-06 10:30:00,593.46,593.49,592.34,592.4,33595.0,590.0934,590.1232,588.9797,589.0394,33595.0
2025-02-06 10:40:00,592.41,593.07,592.31,592.42,13237.0,589.0493,589.7056,588.9499,589.0593,13237.0
2025-02-06 10:50:00,592.73,593.2,592.63,592.63,10109.0,589.3675,589.8348,589.2681,589.2681,10109.0
2025-02-06 11:00:00,592.76,593.69,592.65,593.65,13651.0,589.3973,590.3221,589.288,590.2823,13651.0
2025-02-06 11:10:00,593.71,594.48,593.71,594.46,16067.0,590.3419,591.1076,590.3419,591.0877,16067.0
2025-02-06 11:20:00,594.45,594.97,594.29,594.77,12867.0,591.0777,591.5948,590.9187,591.3959,12867.0
2025-02-06 11:30:00,594.66,594.66,593.47,593.47,7613.0,591.2866,591.2866,590.1033,590.1033,7613.0
2025-02-06 11:40:00,593.48,593.68,593.33,593.47,8433.0,590.1132,590.3121,589.9641,590.1033,8433.0
2025-02-06 11:50:00,593.43,594.05,593.11,593.22,18549.0,590.0635,590.68,589.7453,589.8547,18549.0
2025-02-06 12:00:00,593.09,593.52,593.03,593.31,13477.0,589.7255,590.153,589.6658,589.9442,13477.0
2025-02-06 12:10:00,593.28,593.42,593.0,593.41,9444.0,589.9144,590.0536,589.636,590.0436,9444.0
2025-02-06 12:20:00,593.49,593.79,593.33,593.36,5237.0,590.1232,590.4215,589.9641,589.9939,5237.0
2025-02-06 12:30:00,593.33,593.75,593.18,593.7,5375.0,589.9641,590.3817,589.8149,590.332,5375.0
2025-02-06 12:40:00,593.65,593.82,593.47,593.74,8903.0,590.2823,590.4513,590.1033,590.3718,8903.0
2025-02-06 12:50:00,593.72,593.9,593.6,593.66,6213.0,590.3519,590.5309,590.2326,590.2922,6213.0
2025-02-06 13:00:00,593.59,593.67,593.08,593.13,9319.0,590.2226,590.3022,589.7155,589.7652,9319.0
2025-02-06 13:10:00,593.16,593.44,592.95,593.18,23731.0,589.7951,590.0735,589.5863,589.8149,23731.0
2025-02-06 13:20:00,593.15,593.17,592.42,592.58,11867.0,589.7851,589.805,589.0593,589.2184,11867.0
2025-02-06 13:30:00,592.61,592.66,592.12,592.12,5235.0,589.2482,589.2979,588.761,588.761,5235.0
2025-02-06 13:40:00,592.03,592.41,591.73,591.81,9035.0,588.6715,589.0493,588.3732,588.4527,9035.0
2025-02-06 13:50:00,591.73,591.8,591.22,591.35,4601.0,588.3732,588.4428,587.8661,587.9953,4601.0
2025-02-06 14:00:00,591.3,591.37,590.97,590.97,8912.0,587.9456,588.0152,587.6175,587.6175,8912.0
2025-02-06 14:10:00,590.78,590.88,590.35,590.42,5799.0,587.4286,587.528,587.001,587.0706,5799.0
2025-02-06 14:20:00,590.46,590.67,589.69,589.69,13003.0,587.1104,587.3192,586.3447,586.3447,13003.0
2025-02-06 14:30:00,589.51,589.75,588.42,589.66,22873.0,586.1658,586.4044,585.082,586.3149,22873.0
2025-02-06 14:40:00,589.67,590.26,589.21,590.16,72977.0,586.3249,586.9115,585.8675,586.8121,72977.0
2025-02-06 14:50:00,590.3,590.47,589.97,590.12,16680.0,586.9513,587.1203,586.6232,586.7723,16680.0
2025-02-06 15:00:00,590.08,590.6,589.92,590.48,11190.0,586.7325,587.2496,586.5734,587.1303,11190.0
2025-02-06 15:10:00,590.44,591.04,590.44,590.77,12309.0,587.0905,587.6871,587.0905,587.4186,12309.0
2025-02-06 15:20:00,590.61,591.26,590.61,591.21,27126.0,587.2595,587.9058,587.2595,587.8561,27126.0
2025-02-06 15:30:00,591.44,591.63,591.37,591.44,6716.0,588.0848,588.2737,588.0152,588.0848,6716.0
2025-02-06 15:40:00,591.5,591.89,591.15,591.89,5053.0,588.1445,588.5323,587.7965,588.5323,5053.0
2025-02-06 15:50:00,591.89,592.83,591.89,592.76,64608.0,588.5323,589.4669,588.5323,589.3973,64608.0
2025-02-07 09:30:00,592.31,592.56,590.08,590.19,22698.0,588.9499,589.1985,586.7325,586.8419,22698.0
2025-02-07 09:40:00,590.11,591.5,589.76,591.34,8350.0,586.7624,588.1445,586.4143,587.9854,8350.0
2025-02-07 09:50:00,591.38,591.75,590.88,591.6,8320.0,588.0252,588.3931,587.528,588.2439,8320.0
2025-02-07 10:00:00,591.55,591.72,587.82,589.65,34785.0,588.1942,588.3632,584.4854,586.305,34785.0
2025-02-07 10:10:00,589.57,589.57,587.84,589.2,12243.0,586.2254,586.2254,584.5052,585.8575,12243.0
2025-02-07 10:20:00,589.33,590.39,588.56,589.95,5896.0,585.9868,587.0408,585.2212,586.6033,5896.0
2025-02-07 10:30:00,589.79,590.47,589.36,589.81,6039.0,586.4442,587.1203,586.0166,586.4641,6039.0
2025-02-07 10:40:00,589.96,589.98,588.41,588.63,3587.0,586.6132,586.6331,585.072,585.2908,3587.0
2025-02-07 10:50:00,588.84,589.45,585.2,586.76,71192.0,585.4996,586.1061,581.8802,583.4314,71192.0
2025-02-07 11:00:00,586.12,587.74,585.1,587.54,24504.0,582.795,584.4058,581.7808,584.2069,24504.0
2025-02-07 11:10:00,587.2,588.37,586.18,587.67,26367.0,583.8689,585.0322,582.8547,584.3362,26367.0
2025-02-07 11:20:00,587.75,588.34,585.78,585.78,13180.0,584.4158,585.0024,582.4569,582.4569,13180.0
2025-02-07 11:30:00,585.87,586.96,585.87,586.06,13837.0,582.5464,583.6302,582.5464,582.7353,13837.0
2025-02-07 11:40:00,586.1,586.36,584.93,585.18,14964.0,582.7751,583.0336,581.6117,581.8603,14964.0
2025-02-07 11:50:00,585.19,586.25,584.96,585.17,40542.0,581.8703,582.9243,581.6416,581.8504,40542.0
2025-02-07 12:00:00,584.81,586.47,584.64,586.25,14501.0,581.4924,583.143,581.3234,582.9243,14501.0
2025-02-07 12:10:00,585.99,586.28,584.56,585.7,27148.0,582.6657,582.9541,581.2438,582.3774,27148.0
2025-02-07 12:20:00,585.69,586.74,585.29,585.85,29958.0,582.3674,583.4115,581.9697,582.5265,29958.0
2025-02-07 12:30:00,585.76,586.26,585.43,586.07,6159.0,582.437,582.9342,582.1089,582.7453,6159.0
2025-02-07 12:40:00,585.99,586.29,585.87,586.29,2675.0,582.6657,582.964,582.5464,582.964,2675.0
2025-02-07 12:50:00,586.31,586.49,585.91,585.96,6143.0,582.9839,583.1629,582.5862,582.6359,6143.0
2025-02-07 13:00:00,585.89,587.17,585.89,587.08,6905.0,582.5663,583.839,582.5663,583.7496,6905.0
2025-02-07 13:10:00,587.2,587.64,587.08,587.51,5616.0,583.8689,584.3064,583.7496,584.1771,5616.0
2025-02-07 13:20:00,587.55,587.55,586.94,586.98,4131.0,584.2169,584.2169,583.6103,583.6501,4131.0
2025-02-07 13:30:00,586.98,587.45,586.97,587.37,2189.0,583.6501,584.1175,583.6402,584.0379,2189.0
2025-02-07 13:40:00,587.25,587.25,585.98,586.07,6968.0,583.9186,583.9186,582.6558,582.7453,6968.0
2025-02-07 13:50:00,586.09,586.12,585.21,585.29,11999.0,582.7652,582.795,581.8902,581.9697,11999.0
2025-02-07 14:00:00,585.32,586.07,585.31,585.97,4327.0,581.9995,582.7453,581.9896,582.6458,4327.0
2025-02-07 14:10:00,585.97,586.06,585.67,585.87,4225.0,582.6458,582.7353,582.3476,582.5464,4225.0
2025-02-07 14:20:00,585.86,585.87,585.41,585.55,14738.0,582.5365,582.5464,582.089,582.2282,14738.0
2025-02-07 14:30:00,585.33,585.66,585.19,585.52,11164.0,582.0095,582.3376,581.8703,582.1984,11164.0
2025-02-07 14:40:00,585.51,586.0,585.35,585.99,7157.0,582.1885,582.6757,582.0294,582.6657,7157.0
2025-02-07 14:50:00,586.15,586.22,585.73,585.74,3232.0,582.8248,582.8944,582.4072,582.4172,3232.0
2025-02-07 15:00:00,585.48,585.48,584.89,585.34,5922.0,582.1586,582.1586,581.572,582.0194,5922.0
2025-02-07 15:10:00,585.43,585.43,584.51,584.82,6457.0,582.1089,582.1089,581.1941,581.5024,6457.0
2025-02-07 15:20:00,585.11,585.29,584.77,584.87,3979.0,581.7907,581.9697,581.4527,581.5521,3979.0
2025-02-07 15:30:00,584.87,585.83,584.87,585.15,8956.0,581.5521,582.5066,581.5521,581.8305,8956.0
2025-02-07 15:40:00,585.26,585.55,584.92,585.39,7894.0,581.9399,582.2282,581.6018,582.0691,7894.0
2025-02-07 15:50:00,585.48,586.19,584.96,585.16,44810.0,582.1586,582.8646,581.6416,581.8404,44810.0
2025-02-10 09:30:00,588.14,588.68,585.47,585.57,33046.0,584.8035,585.3405,582.1487,582.2481,33046.0
2025-02-10 09:40:00,585.53,585.72,584.9,585.5,12579.0,582.2083,582.3973,581.5819,582.1785,12579.0
2025-02-10 09:50:00,585.79,585.95,584.96,585.26,9137.0,582.4669,582.626,581.6416,581.9399,9137.0
2025-02-10 10:00:00,585.29,586.15,585.06,585.71,32714.0,581.9697,582.8248,581.741,582.3873,32714.0
2025-02-10 10:10:00,585.92,586.02,584.97,585.49,11084.0,582.5961,582.6956,581.6515,582.1686,11084.0
2025-02-10 10:20:00,585.13,585.26,584.86,585.2,6735.0,581.8106,581.9399,581.5421,581.8802,6735.0
2025-02-10 10:30:00,585.49,585.77,584.94,585.03,6027.0,582.1686,582.447,581.6217,581.7112,6027.0
2025-02-10 10:40:00,585.14,585.93,584.69,585.91,18352.0,581.8206,582.6061,581.3731,582.5862,18352.0
2025-02-10 10:50:00,585.95,586.01,584.71,584.72,62094.0,582.626,582.6856,581.393,581.4029,62094.0
2025-02-10 11:00:00,584.91,585.03,584.13,584.15,16222.0,581.5919,581.7112,580.8163,580.8362,16222.0
2025-02-10 11:10:00,584.24,584.33,583.4,583.68,30701.0,580.9257,581.0152,580.0904,580.3688,30701.0
2025-02-10 11:20:00,583.7,584.02,583.47,584.02,6387.0,580.3887,580.7069,580.16,580.7069,6387.0
2025-02-10 11:30:00,584.03,584.46,583.77,584.46,5066.0,580.7169,581.1444,580.4583,581.1444,5066.0
2025-02-10 11:40:00,584.72,585.09,584.72,584.85,3969.0,581.4029,581.7708,581.4029,581.5322,3969.0
2025-02-10 11:50:00,585.01,585.53,585.01,585.34,3338.0,581.6913,582.2083,581.6913,582.0194,3338.0
2025-02-10 12:00:00,585.7,585.7,585.02,585.23,9270.0,582.3774,582.3774,581.7012,581.91,9270.0
2025-02-10 12:10:00,585.08,585.24,584.6,585.24,5487.0,581.7609,581.92,581.2836,581.92,5487.0
2025-02-10 12:20:00,585.13,585.29,585.13,585.22,890.0,581.8106,581.9697,581.8106,581.9001,890.0
2025-02-10 12:30:00,585.47,585.94,585.47,585.92,600.0,582.1487,582.616,582.1487,582.5961,600.0
2025-02-10 12:40:00,585.83,585.92,585.62,585.69,7167.0,582.5066,582.5961,582.2978,582.3674,7167.0
2025-02-10 12:50:00,585.69,586.31,585.69,586.31,2077.0,582.3674,582.9839,582.3674,582.9839,2077.0
2025-02-10 13:00:00,586.3,586.76,586.3,586.67,5071.0,582.974,583.4314,582.974,583.3419,5071.0
2025-02-10 13:10:00,586.82,587.0,586.65,586.65,4584.0,583.491,583.67,583.322,583.322,4584.0
2025-02-10 13:20:00,586.66,586.77,586.29,586.29,2453.0,583.3319,583.4413,582.964,582.964,2453.0
2025-02-10 13:30:00,586.3,586.42,586.15,586.42,3239.0,582.974,583.0933,582.8248,583.0933,3239.0
2025-02-10 13:40:00,586.52,586.81,586.5,586.79,800.0,583.1927,583.4811,583.1728,583.4612,800.0
2025-02-10 13:50:00,587.0,587.28,586.94,586.95,12045.0,583.67,583.9484,583.6103,583.6203,12045.0
2025-02-10 14:00:00,586.71,586.91,586.62,586.9,5477.0,583.3817,583.5805,583.2922,583.5706,5477.0
2025-02-10 14:10:00,586.86,586.92,586.75,586.75,2016.0,583.5308,583.5905,583.4214,583.4214,2016.0
2025-02-10 14:20:00,587.01,587.02,586.67,586.68,2106.0,583.6799,583.6899,583.3419,583.3518,2106.0
2025-02-10 14:30:00,586.68,586.7,586.53,586.7,1104.0,583.3518,583.3717,583.2027,583.3717,1104.0
2025-02-10 14:40:00,586.66,586.66,586.39,586.46,6241.0,583.3319,583.3319,583.0635,583.1331,6241.0
2025-02-10 14:50:00,586.53,586.72,586.36,586.36,1771.0,583.2027,583.3916,583.0336,583.0336,1771.0
2025-02-10 15:00:00,586.19,586.5,586.1,586.5,36942.0,582.8646,583.1728,582.7751,583.1728,36942.0
2025-02-10 15:10:00,586.48,586.66,586.48,586.58,4150.0,583.153,583.3319,583.153,583.2524,4150.0
2025-02-10 15:20:00,586.5,586.52,586.28,586.28,9837.0,583.1728,583.1927,582.9541,582.9541,9837.0
2025-02-10 15:30:00,586.07,586.22,585.58,585.59,11807.0,582.7453,582.8944,582.2581,582.268,11807.0
2025-02-10 15:40:00,585.76,586.2,585.71,585.89,16315.0,582.437,582.8745,582.3873,582.5663,16315.0
2025-02-10 15:50:00,585.97,586.6,585.36,585.98,144000.0,582.6458,583.2723,582.0393,582.6558,144000.0
2025-02-11 09:30:00,583.22,583.44,582.68,583.29,27830.0,579.9114,580.1302,579.3745,579.9811,27830.0
2025-02-11 09:40:00,583.37,583.58,582.4,583.58,159099.0,580.0606,580.2694,579.0961,580.2694,159099.0
2025-02-11 09:50:00,583.25,583.97,583.2,583.2,44520.0,579.9413,580.6572,579.8916,579.8916,44520.0
2025-02-11 10:00:00,583.25,583.63,581.87,582.41,34709.0,579.9413,580.3191,578.5691,579.106,34709.0
2025-02-11 10:10:00,582.52,582.52,582.08,582.26,12870.0,579.2154,579.2154,578.7779,578.9569,12870.0
2025-02-11 10:20:00,582.3,582.86,582.2,582.86,10838.0,578.9967,579.5535,578.8972,579.5535,10838.0
2025-02-11 10:30:00,582.8,583.57,582.64,583.57,12617.0,579.4938,580.2595,579.3347,580.2595,12617.0
2025-02-11 10:40:00,583.52,583.74,582.95,583.74,17083.0,580.2097,580.4285,579.643,580.4285,17083.0
2025-02-11 10:50:00,583.9,584.25,583.81,583.98,10514.0,580.5876,580.9356,580.4981,580.6671,10514.0
2025-02-11 11:00:00,584.02,584.92,584.02,584.89,16688.0,580.7069,581.6018,580.7069,581.572,16688.0
2025-02-11 11:10:00,584.98,584.98,584.23,584.23,19680.0,581.6615,581.6615,580.9157,580.9157,19680.0
2025-02-11 11:20:00,584.34,584.34,583.6,583.6,4671.0,581.0251,581.0251,580.2893,580.2893,4671.0
2025-02-11 11:30:00,583.68,583.81,583.15,583.41,5319.0,580.3688,580.4981,579.8418,580.1004,5319.0
2025-02-11 11:40:00,583.51,583.51,583.08,583.44,4212.0,580.1998,580.1998,579.7722,580.1302,4212.0
2025-02-11 11:50:00,583.31,583.31,582.58,582.62,13272.0,580.0009,580.0009,579.2751,579.3149,13272.0
2025-02-11 12:00:00,582.61,582.84,582.03,582.2,12066.0,579.3049,579.5336,578.7282,578.8972,12066.0
2025-02-11 12:10:00,582.04,582.55,581.91,582.38,4726.0,578.7381,579.2453,578.6089,579.0762,4726.0
2025-02-11 12:20:00,582.3,582.42,582.14,582.28,4152.0,578.9967,579.116,578.8376,578.9768,4152.0
2025-02-11 12:30:00,582.29,582.54,581.95,582.07,5397.0,578.9867,579.2353,578.6487,578.768,5397.0
2025-02-11 12:40:00,581.91,582.07,581.74,581.76,4078.0,578.6089,578.768,578.4398,578.4597,4078.0
2025-02-11 12:50:00,581.76,581.76,581.3,581.49,10747.0,578.4597,578.4597,578.0023,578.1913,10747.0
2025-02-11 13:00:00,581.46,581.92,581.41,581.92,3008.0,578.1614,578.6188,578.1117,578.6188,3008.0
2025-02-11 13:10:00,581.92,582.07,581.63,581.92,5604.0,578.6188,578.768,578.3305,578.6188,5604.0
2025-02-11 13:20:00,581.94,581.97,581.48,581.6,8380.0,578.6387,578.6685,578.1813,578.3006,8380.0
2025-02-11 13:30:00,581.55,582.33,581.55,582.2,3736.0,578.2509,579.0265,578.2509,578.8972,3736.0
2025-02-11 13:40:00,582.19,582.28,582.0,582.09,10007.0,578.8873,578.9768,578.6984,578.7879,10007.0
2025-02-11 13:50:00,581.89,581.91,581.41,581.42,6339.0,578.589,578.6089,578.1117,578.1217,6339.0
2025-02-11 14:00:00,581.38,581.76,581.38,581.57,12570.0,578.0819,578.4597,578.0819,578.2708,12570.0
2025-02-11 14:10:00,581.65,581.7,581.31,581.43,4608.0,578.3504,578.4001,578.0123,578.1316,4608.0
2025-02-11 14:20:00,581.73,582.07,581.72,581.85,12083.0,578.4299,578.768,578.42,578.5492,12083.0
2025-02-11 14:30:00,581.97,582.48,581.97,582.48,10877.0,578.6685,579.1756,578.6685,579.1756,10877.0
2025-02-11 14:40:00,582.49,583.08,582.48,582.7,16526.0,579.1856,579.7722,579.1756,579.3944,16526.0
2025-02-11 14:50:00,582.71,582.85,582.61,582.61,5706.0,579.4043,579.5435,579.3049,579.3049,5706.0
2025-02-11 15:00:00,582.73,582.89,582.44,582.44,14324.0,579.4242,579.5833,579.1359,579.1359,14324.0
2025-02-11 15:10:00,582.52,582.55,582.25,582.52,6275.0,579.2154,579.2453,578.947,579.2154,6275.0
2025-02-11 15:20:00,582.45,582.95,582.45,582.95,6425.0,579.1458,579.643,579.1458,579.643,6425.0
2025-02-11 15:30:00,583.04,583.75,583.04,583.28,11169.0,579.7325,580.4384,579.7325,579.9711,11169.0
2025-02-11 15:40:00,583.26,583.35,582.97,582.97,7456.0,579.9512,580.0407,579.6629,579.6629,7456.0
2025-02-11 15:50:00,583.35,583.73,582.61,583.07,34369.0,580.0407,580.4186,579.3049,579.7623,34369.0
2025-02-12 09:30:00,576.2,577.12,574.43,576.83,19026.0,572.9313,573.8461,571.1713,573.5577,19026.0
2025-02-12 09:40:00,576.9,577.4,576.04,577.22,11233.0,573.6273,574.1245,572.7722,573.9455,11233.0
2025-02-12 09:50:00,577.29,577.6,576.86,577.57,17125.0,574.0151,574.3233,573.5875,574.2935,17125.0
2025-02-12 10:00:00,577.76,577.81,576.14,577.37,35214.0,574.4824,574.5321,572.8716,574.0946,35214.0
2025-02-12 10:10:00,576.89,578.1,576.58,578.04,82159.0,573.6174,574.8205,573.3091,574.7608,82159.0
2025-02-12 10:20:00,578.08,578.55,577.39,577.8,30143.0,574.8006,575.2679,574.1145,574.5222,30143.0
2025-02-12 10:30:00,577.94,579.66,577.69,579.21,60352.0,574.6614,576.3716,574.4128,575.9242,60352.0
2025-02-12 10:40:00,579.16,579.18,578.54,578.63,11839.0,575.8745,575.8944,575.258,575.3475,11839.0
2025-02-12 10:50:00,578.69,578.75,578.26,578.71,12839.0,575.4071,575.4668,574.9796,575.427,12839.0
2025-02-12 11:00:00,578.65,578.65,577.39,577.56,20156.0,575.3674,575.3674,574.1145,574.2836,20156.0
2025-02-12 11:10:00,577.55,577.73,576.49,576.95,14928.0,574.2736,574.4526,573.2196,573.677,14928.0
2025-02-12 11:20:00,576.93,577.04,576.55,577.04,10748.0,573.6571,573.7665,573.2793,573.7665,10748.0
2025-02-12 11:30:00,577.02,577.69,576.91,577.37,217835.0,573.7466,574.4128,573.6372,574.0946,217835.0
2025-02-12 11:40:00,577.62,578.06,577.28,578.06,4990.0,574.3432,574.7807,574.0051,574.7807,4990.0
2025-02-12 11:50:00,578.25,579.32,578.25,579.32,12192.0,574.9696,576.0336,574.9696,576.0336,12192.0
2025-02-12 12:00:00,579.31,579.45,578.65,578.89,27427.0,576.0236,576.1628,575.3674,575.606,27427.0
2025-02-12 12:10:00,578.91,579.78,578.79,579.69,11088.0,575.6259,576.491,575.5066,576.4015,11088.0
2025-02-12 12:20:00,579.85,580.34,579.69,579.97,20355.0,576.5606,577.0478,576.4015,576.6799,20355.0
2025-02-12 12:30:00,579.8,580.14,579.68,579.7,8260.0,576.5109,576.8489,576.3915,576.4114,8260.0
2025-02-12 12:40:00,579.66,580.49,579.44,580.33,3095.0,576.3716,577.1969,576.1529,577.0378,3095.0
2025-02-12 12:50:00,580.43,580.65,580.25,580.65,8150.0,577.1373,577.356,576.9583,577.356,8150.0
2025-02-12 13:00:00,580.6,580.82,579.7,579.71,15312.0,577.3063,577.5251,576.4114,576.4214,15312.0
2025-02-12 13:10:00,579.62,579.78,579.25,579.35,7552.0,576.3319,576.491,575.964,576.0634,7552.0
2025-02-12 13:20:00,579.28,579.29,578.66,578.85,15542.0,575.9938,576.0037,575.3773,575.5662,15542.0
2025-02-12 13:30:00,578.81,579.36,578.81,579.36,12183.0,575.5265,576.0733,575.5265,576.0733,12183.0
2025-02-12 13:40:00,579.09,579.09,578.63,578.69,9961.0,575.8049,575.8049,575.3475,575.4071,9961.0
2025-02-12 13:50:00,578.6,578.98,578.6,578.72,12331.0,575.3177,575.6955,575.3177,575.437,12331.0
2025-02-12 14:00:00,578.62,578.66,578.24,578.57,12607.0,575.3375,575.3773,574.9597,575.2878,12607.0
2025-02-12 14:10:00,578.33,578.33,577.99,578.0,10828.0,575.0492,575.0492,574.7111,574.7211,10828.0
2025-02-12 14:20:00,577.97,578.56,577.96,578.49,10394.0,574.6912,575.2779,574.6813,575.2083,10394.0
2025-02-12 14:30:00,578.48,579.2,578.47,579.11,3656.0,575.1983,575.9143,575.1884,575.8248,3656.0
2025-02-12 14:40:00,579.25,579.67,579.15,579.6,2430.0,575.964,576.3816,575.8645,576.312,2430.0
2025-02-12 14:50:00,579.55,579.6,579.2,579.37,4520.0,576.2623,576.312,575.9143,576.0833,4520.0
2025-02-12 15:00:00,579.39,579.45,579.14,579.36,10752.0,576.1032,576.1628,575.8546,576.0733,10752.0
2025-02-12 15:10:00,579.57,579.65,579.21,579.25,4632.0,576.2822,576.3617,575.9242,575.964,4632.0
2025-02-12 15:20:00,579.4,579.49,578.78,578.78,4160.0,576.1131,576.2026,575.4966,575.4966,4160.0
2025-02-12 15:30:00,578.89,579.15,578.89,579.1,4953.0,575.606,575.8645,575.606,575.8148,4953.0
2025-02-12 15:40:00,579.14,579.34,578.71,579.06,12137.0,575.8546,576.0535,575.427,575.775,12137.0
2025-02-12 15:50:00,579.1,580.03,578.6,579.06,78754.0,575.8148,576.7395,575.3177,575.775,78754.0
2025-02-13 09:30:00,581.3,581.9,579.99,580.89,25756.0,578.0023,578.5989,576.6998,577.5947,25756.0
2025-02-13 09:40:00,580.95,582.14,580.85,581.72,14217.0,577.6543,578.8376,577.5549,578.42,14217.0
2025-02-13 09:50:00,581.93,581.97,581.02,581.24,7161.0,578.6288,578.6685,577.7239,577.9427,7161.0
2025-02-13 10:00:00,581.34,582.21,580.7,581.2,28983.0,578.0421,578.9072,577.4057,577.9029,28983.0
2025-02-13 10:10:00,581.39,582.29,580.94,582.23,19015.0,578.0918,578.9867,577.6444,578.9271,19015.0
2025-02-13 10:20:00,582.23,582.42,580.7,580.96,13322.0,578.9271,579.116,577.4057,577.6643,13322.0
2025-02-13 10:30:00,581.13,581.26,580.63,581.15,10331.0,577.8333,577.9626,577.3361,577.8532,10331.0
2025-02-13 10:40:00,581.04,581.17,580.18,580.47,14626.0,577.7438,577.8731,576.8887,577.177,14626.0
2025-02-13 10:50:00,580.63,580.76,579.77,579.96,2525.0,577.3361,577.4654,576.481,576.6699,2525.0
2025-02-13 11:00:00,579.74,580.21,579.58,580.16,6967.0,576.4512,576.9185,576.2921,576.8688,6967.0
2025-02-13 11:10:00,580.09,580.29,579.87,580.06,4063.0,576.7992,576.9981,576.5805,576.7694,4063.0
2025-02-13 11:20:00,580.23,580.33,579.86,579.86,6173.0,576.9384,577.0378,576.5705,576.5705,6173.0
2025-02-13 11:30:00,579.75,580.36,579.75,580.36,10164.0,576.4611,577.0677,576.4611,577.0677,10164.0
2025-02-13 11:40:00,580.28,580.35,580.09,580.17,3112.0,576.9881,577.0577,576.7992,576.8788,3112.0
2025-02-13 11:50:00,580.09,580.3,579.47,579.54,4255.0,576.7992,577.008,576.1827,576.2523,4255.0
2025-02-13 12:00:00,579.69,581.0,579.2,581.0,5814.0,576.4015,577.704,575.9143,577.704,5814.0
2025-02-13 12:10:00,580.97,581.23,580.88,581.17,1954.0,577.6742,577.9327,577.5847,577.8731,1954.0
2025-02-13 12:20:00,581.38,581.45,581.3,581.3,782.0,578.0819,578.1515,578.0023,578.0023,782.0
2025-02-13 12:30:00,581.21,581.21,581.12,581.12,2044.0,577.9129,577.9129,577.8234,577.8234,2044.0
2025-02-13 12:40:00,580.74,581.04,580.59,581.0,1560.0,577.4455,577.7438,577.2964,577.704,1560.0
2025-02-13 12:50:00,580.81,580.89,580.08,580.22,3338.0,577.5151,577.5947,576.7893,576.9285,3338.0
2025-02-13 13:00:00,580.12,580.42,579.98,580.11,2166.0,576.829,577.1273,576.6898,576.8191,2166.0
2025-02-13 13:10:00,580.13,580.73,579.81,580.03,9423.0,576.839,577.4356,576.5208,576.7395,9423.0
2025-02-13 13:20:00,580.3,580.93,580.3,580.83,3579.0,577.008,577.6344,577.008,577.535,3579.0
2025-02-13 13:30:00,580.86,581.61,580.79,581.61,7231.0,577.5648,578.3106,577.4952,578.3106,7231.0
2025-02-13 13:40:00,581.63,581.69,580.04,581.28,46794.0,578.3305,578.3901,576.7495,577.9825,46794.0
2025-02-13 13:50:00,581.22,581.75,580.48,581.75,41914.0,577.9228,578.4498,577.187,578.4498,41914.0
2025-02-13 14:00:00,581.58,582.62,581.54,582.57,11803.0,578.2808,579.3149,578.241,579.2651,11803.0
2025-02-13 14:10:00,582.62,583.17,582.25,583.15,9087.0,579.3149,579.8617,578.947,579.8418,9087.0
2025-02-13 14:20:00,583.15,583.38,582.73,582.73,5485.0,579.8418,580.0705,579.4242,579.4242,5485.0
2025-02-13 14:30:00,582.69,583.43,582.6,583.2,17975.0,579.3845,580.1203,579.295,579.8916,17975.0
2025-02-13 14:40:00,583.17,583.27,582.85,583.25,17465.0,579.8617,579.9612,579.5435,579.9413,17465.0
2025-02-13 14:50:00,583.31,583.71,583.07,583.27,7487.0,580.0009,580.3987,579.7623,579.9612,7487.0
2025-02-13 15:00:00,583.13,583.89,583.13,583.82,4023.0,579.822,580.5776,579.822,580.508,4023.0
2025-02-13 15:10:00,583.79,584.31,583.61,584.26,3396.0,580.4782,580.9953,580.2992,580.9455,3396.0
2025-02-13 15:20:00,584.28,584.28,583.84,584.23,2448.0,580.9654,580.9654,580.5279,580.9157,2448.0
2025-02-13 15:30:00,584.21,584.31,583.81,583.98,5951.0,580.8958,580.9953,580.4981,580.6671,5951.0
2025-02-13 15:40:00,583.91,584.25,583.59,584.25,14792.0,580.5975,580.9356,580.2794,580.9356,14792.0
2025-02-13 15:50:00,584.25,584.72,583.78,584.32,109464.0,580.9356,581.4029,580.4683,581.0052,109464.0
2025-02-14 09:30:00,586.22,587.2,585.22,586.46,24387.0,582.8944,583.8689,581.9001,583.1331,24387.0
2025-02-14 09:40:00,586.52,588.11,586.52,587.16,12794.0,583.1927,584.7737,583.1927,583.8291,12794.0
2025-02-14 09:50:00,587.28,587.36,586.5,586.92,13358.0,583.9484,584.028,583.1728,583.5905,13358.0
2025-02-14 10:00:00,587.09,587.3,586.68,586.99,12238.0,583.7595,583.9683,583.3518,583.6601,12238.0
2025-02-14 10:10:00,586.94,586.94,585.81,585.81,12821.0,583.6103,583.6103,582.4868,582.4868,12821.0
2025-02-14 10:20:00,585.94,585.96,585.04,585.04,4660.0,582.616,582.6359,581.7211,581.7211,4660.0
2025-02-14 10:30:00,585.02,585.63,584.95,585.3,9188.0,581.7012,582.3078,581.6316,581.9796,9188.0
2025-02-14 10:40:00,585.23,585.5,585.0,585.2,9361.0,581.91,582.1785,581.6814,581.8802,9361.0
2025-02-14 10:50:00,585.45,585.63,584.78,584.87,8833.0,582.1288,582.3078,581.4626,581.5521,8833.0
2025-02-14 11:00:00,584.95,585.81,584.91,585.71,4516.0,581.6316,582.4868,581.5919,582.3873,4516.0
2025-02-14 11:10:00,585.7,585.7,584.84,584.85,5532.0,582.3774,582.3774,581.5223,581.5322,5532.0
2025-02-14 11:20:00,584.59,584.85,584.33,584.44,5690.0,581.2737,581.5322,581.0152,581.1245,5690.0
2025-02-14 11:30:00,584.36,584.48,584.16,584.48,3559.0,581.045,581.1643,580.8461,581.1643,3559.0
2025-02-14 11:40:00,584.63,584.71,584.05,584.22,5209.0,581.3135,581.393,580.7367,580.9058,5209.0
2025-02-14 11:50:00,584.13,584.88,584.08,584.88,2340.0,580.8163,581.562,580.7666,581.562,2340.0
2025-02-14 12:00:00,584.84,584.87,584.26,584.33,4765.0,581.5223,581.5521,580.9455,581.0152,4765.0
2025-02-14 12:10:00,584.29,584.29,583.93,583.99,4756.0,580.9754,580.9754,580.6174,580.6771,4756.0
2025-02-14 12:20:00,584.03,584.31,583.86,583.92,6756.0,580.7169,580.9953,580.5478,580.6075,6756.0
2025-02-14 12:30:00,583.88,584.13,583.8,583.92,5817.0,580.5677,580.8163,580.4882,580.6075,5817.0
2025-02-14 12:40:00,583.83,584.3,583.69,584.26,8541.0,580.518,580.9853,580.3788,580.9455,8541.0
2025-02-14 12:50:00,584.29,584.43,584.16,584.22,12739.0,580.9754,581.1146,580.8461,580.9058,12739.0
2025-02-14 13:00:00,584.21,584.3,584.0,584.09,4245.0,580.8958,580.9853,580.687,580.7765,4245.0
2025-02-14 13:10:00,584.21,584.21,583.99,584.19,2796.0,580.8958,580.8958,580.6771,580.8759,2796.0
2025-02-14 13:20:00,584.26,584.42,584.22,584.36,2160.0,580.9455,581.1046,580.9058,581.045,2160.0
2025-02-14 13:30:00,584.43,584.79,584.43,584.67,4335.0,581.1146,581.4725,581.1146,581.3532,4335.0
2025-02-14 13:40:00,584.77,584.94,584.65,584.9,5041.0,581.4527,581.6217,581.3333,581.5819,5041.0
2025-02-14 13:50:00,584.96,584.96,584.67,584.7,10893.0,581.6416,581.6416,581.3532,581.3831,10893.0
2025-02-14 14:00:00,584.75,584.88,584.74,584.74,1618.0,581.4328,581.562,581.4228,581.4228,1618.0
2025-02-14 14:10:00,584.91,584.95,584.7,584.7,2263.0,581.5919,581.6316,581.3831,581.3831,2263.0
2025-02-14 14:20:00,584.56,584.7,584.29,584.35,5081.0,581.2438,581.3831,580.9754,581.035,5081.0
2025-02-14 14:30:00,584.29,584.73,584.29,584.65,6827.0,580.9754,581.4129,580.9754,581.3333,6827.0
2025-02-14 14:40:00,584.74,584.81,584.64,584.7,5572.0,581.4228,581.4924,581.3234,581.3831,5572.0
2025-02-14 14:50:00,584.68,584.87,584.5,584.85,4520.0,581.3632,581.5521,581.1842,581.5322,4520.0
2025-02-14 15:00:00,584.78,584.85,584.54,584.58,6475.0,581.4626,581.5322,581.224,581.2637,6475.0
2025-02-14 15:10:00,584.58,584.88,584.45,584.76,6517.0,581.2637,581.562,581.1345,581.4427,6517.0
2025-02-14 15:20:00,584.67,584.67,583.9,583.9,4402.0,581.3532,581.3532,580.5876,580.5876,4402.0
2025-02-14 15:30:00,583.91,584.04,583.64,584.04,3865.0,580.5975,580.7268,580.3291,580.7268,3865.0
2025-02-14 15:40:00,583.96,583.96,583.1,583.36,10427.0,580.6473,580.6473,579.7921,580.0507,10427.0
2025-02-14 15:50:00,583.4,584.3,583.4,584.02,51931.0,580.0904,580.9853,580.0904,580.7069,51931.0
2025-02-18 09:30:00,585.3,585.9,585.01,585.59,12436.0,581.9796,582.5762,581.6913,582.268,12436.0
2025-02-18 09:40:00,585.35,585.4,584.68,585.33,4116.0,582.0294,582.0791,581.3632,582.0095,4116.0
2025-02-18 09:50:00,585.51,585.85,585.14,585.46,6055.0,582.1885,582.5265,581.8206,582.1387,6055.0
2025-02-18 10:00:00,585.37,585.57,584.76,585.28,12775.0,582.0493,582.2481,581.4427,581.9598,12775.0
2025-02-18 10:10:00,585.68,585.7,585.58,585.63,4347.0,582.3575,582.3774,582.2581,582.3078,4347.0
2025-02-18 10:20:00,585.83,586.81,585.76,586.81,5852.0,582.5066,583.4811,582.437,583.4811,5852.0
2025-02-18 10:30:00,587.2,588.27,587.18,588.12,18901.0,583.8689,584.9328,583.849,584.7837,18901.0
2025-02-18 10:40:00,588.16,588.37,587.83,588.24,12094.0,584.8234,585.0322,584.4953,584.903,12094.0
2025-02-18 10:50:00,588.25,588.93,588.25,588.61,18592.0,584.9129,585.5891,584.9129,585.2709,18592.0
2025-02-18 11:00:00,588.56,588.56,587.83,587.83,3810.0,585.2212,585.2212,584.4953,584.4953,3810.0
2025-02-18 11:10:00,587.89,588.02,587.37,587.37,4235.0,584.555,584.6842,584.0379,584.0379,4235.0
2025-02-18 11:20:00,587.24,587.24,586.65,587.11,5547.0,583.9086,583.9086,583.322,583.7794,5547.0
2025-02-18 11:30:00,587.11,587.18,586.78,587.1,6669.0,583.7794,583.849,583.4513,583.7694,6669.0
2025-02-18 11:40:00,587.16,587.53,587.16,587.53,2674.0,583.8291,584.197,583.8291,584.197,2674.0
2025-02-18 11:50:00,588.04,588.04,587.2,587.31,5109.0,584.7041,584.7041,583.8689,583.9782,5109.0
2025-02-18 12:00:00,587.36,587.86,587.18,587.86,3740.0,584.028,584.5251,583.849,584.5251,3740.0
2025-02-18 12:10:00,587.78,588.28,587.78,588.27,4215.0,584.4456,584.9427,584.4456,584.9328,4215.0
2025-02-18 12:20:00,588.27,588.27,587.69,587.87,7241.0,584.9328,584.9328,584.3561,584.5351,7241.0
2025-02-18 12:30:00,587.79,588.09,587.65,587.65,9233.0,584.4555,584.7538,584.3163,584.3163,9233.0
2025-02-18 12:40:00,587.72,588.02,587.72,587.91,5554.0,584.3859,584.6842,584.3859,584.5748,5554.0
2025-02-18 12:50:00,587.98,588.22,587.71,587.78,20891.0,584.6444,584.8831,584.376,584.4456,20891.0
2025-02-18 13:00:00,587.77,588.29,587.77,588.11,9334.0,584.4356,584.9527,584.4356,584.7737,9334.0
2025-02-18 13:10:00,588.08,588.17,587.62,587.72,9059.0,584.7439,584.8334,584.2865,584.3859,9059.0
2025-02-18 13:20:00,587.6,587.99,587.52,587.92,8533.0,584.2666,584.6544,584.1871,584.5848,8533.0
2025-02-18 13:30:00,587.71,587.89,587.54,587.73,7323.0,584.376,584.555,584.2069,584.3959,7323.0
2025-02-18 13:40:00,587.64,587.74,587.39,587.64,7926.0,584.3064,584.4058,584.0578,584.3064,7926.0
2025-02-18 13:50:00,587.62,587.98,587.59,587.7,7915.0,584.2865,584.6444,584.2567,584.366,7915.0
2025-02-18 14:00:00,587.69,587.99,587.07,587.13,10233.0,584.3561,584.6544,583.7396,583.7993,10233.0
2025-02-18 14:10:00,587.21,587.35,586.31,586.42,7256.0,583.8788,584.018,582.9839,583.0933,7256.0
2025-02-18 14:20:00,586.22,587.0,586.22,586.84,22351.0,582.8944,583.67,582.8944,583.5109,22351.0
2025-02-18 14:30:00,586.53,587.23,586.52,587.04,8627.0,583.2027,583.8987,583.1927,583.7098,8627.0
2025-02-18 14:40:00,586.99,587.93,586.99,587.92,16122.0,583.6601,584.5947,583.6601,584.5848,16122.0
2025-02-18 14:50:00,587.93,588.31,587.86,588.03,26837.0,584.5947,584.9726,584.5251,584.6942,26837.0
2025-02-18 15:00:00,588.04,588.1,587.7,587.92,12651.0,584.7041,584.7638,584.366,584.5848,12651.0
2025-02-18 15:10:00,587.94,588.12,587.72,587.95,9289.0,584.6047,584.7837,584.3859,584.6146,9289.0
2025-02-18 15:20:00,587.91,588.31,587.76,587.89,14674.0,584.5748,584.9726,584.4257,584.555,14674.0
2025-02-18 15:30:00,587.85,588.54,587.78,588.29,13667.0,584.5152,585.2013,584.4456,584.9527,13667.0
2025-02-18 15:40:00,588.29,588.34,587.78,588.34,46900.0,584.9527,585.0024,584.4456,585.0024,46900.0
2025-02-18 15:50:00,588.39,589.24,587.95,589.22,165597.0,585.0521,585.8973,584.6146,585.8774,165597.0
2025-02-19 09:30:00,585.58,585.97,584.62,585.04,18800.0,582.2581,582.6458,581.3035,581.7211,18800.0
2025-02-19 09:40:00,584.98,584.98,584.04,584.18,8018.0,581.6615,581.6615,580.7268,580.866,8018.0
2025-02-19 09:50:00,584.04,585.27,584.04,585.07,10976.0,580.7268,581.9498,580.7268,581.751,10976.0
2025-02-19 10:00:00,585.14,586.25,584.91,585.83,7888.0,581.8206,582.9243,581.5919,582.5066,7888.0
2025-02-19 10:10:00,585.74,586.4,585.38,586.16,13227.0,582.4172,583.0734,582.0592,582.8348,13227.0
2025-02-19 10:20:00,586.17,586.42,585.89,585.94,7857.0,582.8447,583.0933,582.5663,582.616,7857.0
2025-02-19 10:30:00,585.99,586.82,585.93,586.37,34698.0,582.6657,583.491,582.6061,583.0436,34698.0
2025-02-19 10:40:00,586.13,586.13,585.12,585.13,8549.0,582.8049,582.8049,581.8007,581.8106,8549.0
2025-02-19 10:50:00,585.05,585.17,584.7,584.86,4019.0,581.7311,581.8504,581.3831,581.5421,4019.0
2025-02-19 11:00:00,584.79,585.55,584.72,585.55,7876.0,581.4725,582.2282,581.4029,582.2282,7876.0
2025-02-19 11:10:00,585.53,585.63,584.93,585.24,10528.0,582.2083,582.3078,581.6117,581.92,10528.0
2025-02-19 11:20:00,585.11,585.72,585.07,585.6,4328.0,581.7907,582.3973,581.751,582.2779,4328.0
2025-02-19 11:30:00,585.54,585.78,585.38,585.38,9586.0,582.2183,582.4569,582.0592,582.0592,9586.0
2025-02-19 11:40:00,585.45,585.87,585.45,585.74,4840.0,582.1288,582.5464,582.1288,582.4172,4840.0
2025-02-19 11:50:00,585.8,585.83,585.53,585.67,4390.0,582.4768,582.5066,582.2083,582.3476,4390.0
2025-02-19 12:00:00,585.71,585.93,585.33,585.42,2130.0,582.3873,582.6061,582.0095,582.099,2130.0
2025-02-19 12:10:00,585.3,585.3,584.85,584.9,3957.0,581.9796,581.9796,581.5322,581.5819,3957.0
2025-02-19 12:20:00,584.95,584.95,584.64,584.83,8854.0,581.6316,581.6316,581.3234,581.5123,8854.0
2025-02-19 12:30:00,584.79,585.23,584.64,585.06,5131.0,581.4725,581.91,581.3234,581.741,5131.0
2025-02-19 12:40:00,585.06,585.13,584.82,585.13,3157.0,581.741,581.8106,581.5024,581.8106,3157.0
2025-02-19 12:50:00,585.25,585.4,584.9,584.9,4597.0,581.9299,582.0791,581.5819,581.5819,4597.0
2025-02-19 13:00:00,584.93,585.05,584.77,584.91,4379.0,581.6117,581.7311,581.4527,581.5919,4379.0
2025-02-19 13:10:00,584.84,584.88,584.49,584.87,3200.0,581.5223,581.562,581.1742,581.5521,3200.0
2025-02-19 13:20:00,584.85,585.11,584.83,585.11,3635.0,581.5322,581.7907,581.5123,581.7907,3635.0
2025-02-19 13:30:00,585.11,585.38,585.11,585.33,2514.0,581.7907,582.0592,581.7907,582.0095,2514.0
2025-02-19 13:40:00,585.28,585.38,585.08,585.38,5555.0,581.9598,582.0592,581.7609,582.0592,5555.0
2025-02-19 13:50:00,585.22,585.25,584.89,584.98,5218.0,581.9001,581.9299,581.572,581.6615,5218.0
2025-02-19 14:00:00,584.81,585.34,584.67,585.34,14085.0,581.4924,582.0194,581.3532,582.0194,14085.0
2025-02-19 14:10:00,585.42,586.7,585.42,586.7,6432.0,582.099,583.3717,582.099,583.3717,6432.0
2025-02-19 14:20:00,586.76,587.09,586.61,586.66,5484.0,583.4314,583.7595,583.2822,583.3319,5484.0
2025-02-19 14:30:00,586.63,587.16,586.61,587.16,4760.0,583.3021,583.8291,583.2822,583.8291,4760.0
2025-02-19 14:40:00,587.01,587.25,586.78,587.15,5707.0,583.6799,583.9186,583.4513,583.8192,5707.0
2025-02-19 14:50:00,587.21,587.34,586.94,586.97,4028.0,583.8788,584.0081,583.6103,583.6402,4028.0
2025-02-19 15:00:00,586.94,587.06,586.49,586.57,6474.0,583.6103,583.7297,583.1629,583.2424,6474.0
2025-02-19 15:10:00,586.59,587.21,586.37,586.98,3644.0,583.2623,583.8788,583.0436,583.6501,3644.0
2025-02-19 15:20:00,587.06,587.22,586.27,586.29,4777.0,583.7297,583.8888,582.9441,582.964,4777.0
2025-02-19 15:30:00,586.35,587.09,586.27,587.01,25592.0,583.0237,583.7595,582.9441,583.6799,25592.0
2025-02-19 15:40:00,586.96,587.08,586.27,586.45,10981.0,583.6302,583.7496,582.9441,583.1231,10981.0
2025-02-19 15:50:00,586.53,587.33,585.7,586.03,54653.0,583.2027,583.9981,582.3774,582.7055,54653.0
2025-02-20 09:30:00,584.49,585.39,584.21,584.22,24019.0,581.1742,582.0691,580.8958,580.9058,24019.0
2025-02-20 09:40:00,584.23,584.23,581.92,581.92,31161.0,580.9157,580.9157,578.6188,578.6188,31161.0
2025-02-20 09:50:00,581.71,581.94,580.9,580.9,6934.0,578.41,578.6387,577.6046,577.6046,6934.0
2025-02-20 10:00:00,580.55,581.12,579.66,579.77,9959.0,577.2566,577.8234,576.3716,576.481,9959.0
2025-02-20 10:10:00,579.45,580.99,579.39,580.48,7109.0,576.1628,577.6941,576.1032,577.187,7109.0
2025-02-20 10:20:00,580.61,580.91,580.24,580.28,4225.0,577.3163,577.6146,576.9484,576.9881,4225.0
2025-02-20 10:30:00,580.3,580.67,579.49,579.5,4236.0,577.008,577.3759,576.2026,576.2126,4236.0
2025-02-20 10:40:00,579.44,579.78,578.66,578.75,12894.0,576.1529,576.491,575.3773,575.4668,12894.0
2025-02-20 10:50:00,578.79,578.87,578.4,578.42,6869.0,575.5066,575.5861,575.1188,575.1387,6869.0
2025-02-20 11:00:00,578.52,578.67,578.1,578.66,5877.0,575.2381,575.3873,574.8205,575.3773,5877.0
2025-02-20 11:10:00,578.56,578.79,577.98,577.98,2538.0,575.2779,575.5066,574.7012,574.7012,2538.0
2025-02-20 11:20:00,578.0,578.25,577.83,578.15,3540.0,574.7211,574.9696,574.552,574.8702,3540.0
2025-02-20 11:30:00,578.3,578.3,577.22,577.61,7390.0,575.0194,575.0194,573.9455,574.3333,7390.0
2025-02-20 11:40:00,577.57,578.13,577.57,577.74,4104.0,574.2935,574.8503,574.2935,574.4625,4104.0
2025-02-20 11:50:00,577.77,577.93,577.35,577.4,9014.0,574.4924,574.6515,574.0747,574.1245,9014.0
2025-02-20 12:00:00,577.38,578.47,577.37,578.29,7300.0,574.1046,575.1884,574.0946,575.0094,7300.0
2025-02-20 12:10:00,578.41,578.81,578.29,578.71,4227.0,575.1287,575.5265,575.0094,575.427,4227.0
2025-02-20 12:20:00,578.72,578.95,578.63,578.88,6101.0,575.437,575.6657,575.3475,575.5961,6101.0
2025-02-20 12:30:00,578.9,579.17,578.72,578.72,13177.0,575.616,575.8844,575.437,575.437,13177.0
2025-02-20 12:40:00,578.75,579.25,578.65,578.87,8352.0,575.4668,575.964,575.3674,575.5861,8352.0
2025-02-20 12:50:00,578.82,578.82,578.25,578.47,6941.0,575.5364,575.5364,574.9696,575.1884,6941.0
2025-02-20 13:00:00,578.3,578.57,578.16,578.2,5552.0,575.0194,575.2878,574.8802,574.9199,5552.0
2025-02-20 13:10:00,578.32,578.49,578.07,578.16,2210.0,575.0392,575.2083,574.7907,574.8802,2210.0
2025-02-20 13:20:00,578.05,578.17,577.71,577.98,6175.0,574.7708,574.8901,574.4327,574.7012,6175.0
2025-02-20 13:30:00,577.83,578.71,577.83,578.71,8478.0,574.552,575.427,574.552,575.427,8478.0
2025-02-20 13:40:00,578.75,579.12,578.53,578.83,3764.0,575.4668,575.8347,575.2481,575.5464,3764.0
2025-02-20 13:50:00,578.86,579.18,578.57,579.18,3367.0,575.5762,575.8944,575.2878,575.8944,3367.0
2025-02-20 14:00:00,579.1,579.3,579.1,579.3,700.0,575.8148,576.0137,575.8148,576.0137,700.0
2025-02-20 14:10:00,579.59,580.16,579.59,580.09,3229.0,576.302,576.8688,576.302,576.7992,3229.0
2025-02-20 14:20:00,580.13,580.21,580.0,580.07,4716.0,576.839,576.9185,576.7097,576.7793,4716.0
2025-02-20 14:30:00,580.09,580.17,579.58,579.62,1648.0,576.7992,576.8788,576.2921,576.3319,1648.0
2025-02-20 14:40:00,579.76,580.54,579.7,580.54,2198.0,576.4711,577.2467,576.4114,577.2467,2198.0
2025-02-20 14:50:00,580.69,581.03,580.58,581.03,3864.0,577.3958,577.7339,577.2864,577.7339,3864.0
2025-02-20 15:00:00,580.84,580.89,580.54,580.84,4111.0,577.545,577.5947,577.2467,577.545,4111.0
2025-02-20 15:10:00,580.69,580.7,580.15,580.47,5510.0,577.3958,577.4057,576.8589,577.177,5510.0
2025-02-20 15:20:00,580.58,580.75,580.33,580.47,3884.0,577.2864,577.4555,577.0378,577.177,3884.0
2025-02-20 15:30:00,580.53,580.58,580.18,580.26,5596.0,577.2367,577.2864,576.8887,576.9682,5596.0
2025-02-20 15:40:00,580.24,581.07,580.12,581.07,12955.0,576.9484,577.7736,576.829,577.7736,12955.0
2025-02-20 15:50:00,581.1,581.87,580.19,580.25,138264.0,577.8035,578.5691,576.8986,576.9583,138264.0
2025-02-21 09:30:00,583.68,583.68,579.6,579.67,81798.0,580.3688,580.3688,576.312,576.3816,81798.0
2025-02-21 09:40:00,579.65,580.29,578.22,578.27,39237.0,576.3617,576.9981,574.9398,574.9895,39237.0
2025-02-21 09:50:00,578.5,578.5,577.78,577.85,6631.0,575.2182,575.2182,574.5023,574.5719,6631.0
2025-02-21 10:00:00,577.24,577.86,576.83,577.27,38242.0,573.9654,574.5819,573.5577,573.9952,38242.0
2025-02-21 10:10:00,577.2,577.48,576.68,576.89,62453.0,573.9256,574.204,573.4086,573.6174,62453.0
2025-02-21 10:20:00,576.58,576.73,574.73,574.74,70045.0,573.3091,573.4583,571.4696,571.4796,70045.0
2025-02-21 10:30:00,574.7,575.09,574.35,574.69,75402.0,571.4398,571.8276,571.0918,571.4298,75402.0
2025-02-21 10:40:00,574.54,574.63,573.62,574.06,29325.0,571.2807,571.3702,570.3659,570.8034,29325.0
2025-02-21 10:50:00,574.01,574.37,573.65,574.04,7107.0,570.7537,571.1117,570.3957,570.7835,7107.0
2025-02-21 11:00:00,574.47,574.81,573.91,574.11,5627.0,571.2111,571.5492,570.6543,570.8531,5627.0
2025-02-21 11:10:00,574.05,574.91,573.86,574.64,5456.0,570.7935,571.6486,570.6045,571.3801,5456.0
2025-02-21 11:20:00,574.86,575.07,574.34,574.58,3698.0,571.5989,571.8077,571.0818,571.3205,3698.0
2025-02-21 11:30:00,574.4,574.47,574.1,574.33,7620.0,571.1415,571.2111,570.8432,571.0719,7620.0
2025-02-21 11:40:00,574.28,574.43,573.78,573.97,4141.0,571.0222,571.1713,570.525,570.7139,4141.0
2025-02-21 11:50:00,573.95,574.32,573.65,574.32,5895.0,570.694,571.0619,570.3957,571.0619,5895.0
2025-02-21 12:00:00,574.32,574.35,573.99,574.0,2860.0,571.0619,571.0918,570.7338,570.7438,2860.0
2025-02-21 12:10:00,573.88,573.89,572.94,572.94,6666.0,570.6244,570.6344,569.6898,569.6898,6666.0
2025-02-21 12:20:00,572.88,573.14,572.62,572.7,3560.0,569.6301,569.8886,569.3716,569.4511,3560.0
2025-02-21 12:30:00,572.64,572.64,571.22,571.39,97717.0,569.3915,569.3915,567.9795,568.1486,97717.0
2025-02-21 12:40:00,571.36,571.54,570.93,571.03,22817.0,568.1187,568.2977,567.6912,567.7906,22817.0
2025-02-21 12:50:00,570.79,570.8,569.5,569.74,20025.0,567.552,567.5619,566.2693,566.5079,20025.0
2025-02-21 13:00:00,569.7,569.8,568.52,568.52,26628.0,566.4681,566.5676,565.2948,565.2948,26628.0
2025-02-21 13:10:00,568.5,569.3,567.72,568.59,31865.0,565.275,566.0704,564.4994,565.3644,31865.0
2025-02-21 13:20:00,568.65,568.65,567.27,567.27,20042.0,565.4241,565.4241,564.0519,564.0519,20042.0
2025-02-21 13:30:00,567.32,568.39,566.9,567.62,29249.0,564.1016,565.1656,563.684,564.3999,29249.0
2025-02-21 13:40:00,567.76,567.76,566.74,567.11,8165.0,564.5392,564.5392,563.5249,563.8928,8165.0
2025-02-21 13:50:00,567.04,567.24,566.55,566.55,4745.0,563.8232,564.0221,563.336,563.336,4745.0
2025-02-21 14:00:00,566.54,566.86,566.28,566.82,7984.0,563.3261,563.6443,563.0675,563.6045,7984.0
2025-02-21 14:10:00,566.9,567.56,566.48,566.68,10836.0,563.684,564.3403,563.2664,563.4653,10836.0
2025-02-21 14:20:00,565.97,565.98,565.07,565.43,25924.0,562.7593,562.7693,561.8644,562.2224,25924.0
2025-02-21 14:30:00,565.56,565.92,565.03,565.03,12996.0,562.3516,562.7096,561.8246,561.8246,12996.0
2025-02-21 14:40:00,565.03,565.45,564.84,565.07,12202.0,561.8246,562.2423,561.6357,561.8644,12202.0
2025-02-21 14:50:00,565.19,566.2,565.19,565.43,10506.0,561.9837,562.988,561.9837,562.2224,10506.0
2025-02-21 15:00:00,565.35,565.69,565.0,565.69,15373.0,562.1428,562.4809,561.7948,562.4809,15373.0
2025-02-21 15:10:00,565.73,566.26,565.44,566.2,24135.0,562.5207,563.0477,562.2323,562.988,24135.0
2025-02-21 15:20:00,566.13,566.78,565.99,566.52,15383.0,562.9184,563.5647,562.7792,563.3062,15383.0
2025-02-21 15:30:00,566.63,567.55,566.51,567.31,28487.0,563.4156,564.3303,563.2962,564.0917,28487.0
2025-02-21 15:40:00,567.36,567.38,566.43,566.81,36249.0,564.1414,564.1613,563.2167,563.5945,36249.0
2025-02-21 15:50:00,566.78,567.61,566.08,566.49,139799.0,563.5647,564.39,562.8687,563.2764,139799.0
2025-02-24 09:30:00,568.69,569.08,566.7,567.03,17810.0,565.4639,565.8517,563.4852,563.8133,17810.0
2025-02-24 09:40:00,567.0,567.99,566.48,566.55,34090.0,563.7835,564.7678,563.2664,563.336,34090.0
2025-02-24 09:50:00,566.7,566.83,564.15,564.55,38764.0,563.4852,563.6144,560.9496,561.3474,38764.0
2025-02-24 10:00:00,564.47,565.57,562.46,564.71,65716.0,561.2678,562.3616,559.2692,561.5065,65716.0
2025-02-24 10:10:00,564.67,566.44,564.58,565.08,14336.0,561.4667,563.2266,561.3772,561.8744,14336.0
2025-02-24 10:20:00,565.41,566.3,564.71,564.71,9434.0,562.2025,563.0874,561.5065,561.5065,9434.0
2025-02-24 10:30:00,564.86,565.43,564.34,565.0,10644.0,561.6556,562.2224,561.1386,561.7948,10644.0
2025-02-24 10:40:00,565.03,565.62,564.71,565.13,15138.0,561.8246,562.4113,561.5065,561.9241,15138.0
2025-02-24 10:50:00,565.89,566.11,564.23,564.82,18938.0,562.6798,562.8985,561.0292,561.6158,18938.0
2025-02-24 11:00:00,564.76,566.21,564.54,565.75,18336.0,561.5562,562.9979,561.3374,562.5406,18336.0
2025-02-24 11:10:00,565.82,566.98,565.67,566.76,11604.0,562.6102,563.7636,562.461,563.5448,11604.0
2025-02-24 11:20:00,566.89,568.11,566.72,568.09,8837.0,563.6741,564.8872,563.5051,564.8673,8837.0
2025-02-24 11:30:00,568.16,568.41,567.11,567.11,11569.0,564.9369,565.1855,563.8928,563.8928,11569.0
2025-02-24 11:40:00,567.11,568.62,567.11,567.96,11793.0,563.8928,565.3943,563.8928,564.738,11793.0
2025-02-24 11:50:00,568.26,568.26,567.0,567.09,2678.0,565.0363,565.0363,563.7835,563.873,2678.0
2025-02-24 12:00:00,567.14,567.93,567.14,567.46,10497.0,563.9227,564.7082,563.9227,564.2409,10497.0
2025-02-24 12:10:00,567.54,568.38,567.23,568.38,6270.0,564.3204,565.1556,564.0122,565.1556,6270.0
2025-02-24 12:20:00,568.33,568.67,568.16,568.16,3743.0,565.1059,565.444,564.9369,564.9369,3743.0
2025-02-24 12:30:00,568.01,568.86,568.0,568.85,7986.0,564.7877,565.6329,564.7778,565.623,7986.0
2025-02-24 12:40:00,568.77,569.43,568.72,569.13,10592.0,565.5434,566.1997,565.4937,565.9014,10592.0
2025-02-24 12:50:00,569.1,569.16,568.53,568.67,10564.0,565.8716,565.9312,565.3048,565.444,10564.0
2025-02-24 13:00:00,568.52,568.78,568.31,568.64,2808.0,565.2948,565.5534,565.086,565.4142,2808.0
2025-02-24 13:10:00,568.64,569.28,568.33,569.21,14024.0,565.4142,566.0505,565.1059,565.9809,14024.0
2025-02-24 13:20:00,569.05,569.05,568.55,568.75,3608.0,565.8218,565.8218,565.3247,565.5235,3608.0
2025-02-24 13:30:00,568.76,569.61,568.73,569.55,5063.0,565.5335,566.3787,565.5036,566.319,5063.0
2025-02-24 13:40:00,569.54,569.74,568.81,568.81,16833.0,566.3091,566.5079,565.5832,565.5832,16833.0
2025-02-24 13:50:00,568.81,568.93,568.31,568.52,5216.0,565.5832,565.7025,565.086,565.2948,5216.0
2025-02-24 14:00:00,568.46,569.6,568.46,569.24,7123.0,565.2352,566.3687,565.2352,566.0108,7123.0
2025-02-24 14:10:00,569.23,569.31,568.41,568.41,7019.0,566.0008,566.0804,565.1855,565.1855,7019.0
2025-02-24 14:20:00,568.58,568.9,568.26,568.45,6290.0,565.3545,565.6727,565.0363,565.2252,6290.0
2025-02-24 14:30:00,568.47,569.18,568.47,568.91,5003.0,565.2451,565.9511,565.2451,565.6826,5003.0
2025-02-24 14:40:00,568.98,569.02,568.36,568.77,9622.0,565.7522,565.792,565.1357,565.5434,9622.0
2025-02-24 14:50:00,568.66,568.94,568.2,568.37,6975.0,565.434,565.7125,564.9767,565.1457,6975.0
2025-02-24 15:00:00,568.44,568.7,568.0,568.59,10519.0,565.2153,565.4738,564.7778,565.3644,10519.0
2025-02-24 15:10:00,568.54,569.06,568.38,568.78,17560.0,565.3147,565.8318,565.1556,565.5534,17560.0
2025-02-24 15:20:00,568.64,568.96,567.76,567.76,42012.0,565.4142,565.7323,564.5392,564.5392,42012.0
2025-02-24 15:30:00,568.03,568.8,568.03,568.36,3648.0,564.8076,565.5733,564.8076,565.1357,3648.0
2025-02-24 15:40:00,567.96,568.57,567.61,568.31,23012.0,564.738,565.3446,564.39,565.086,23012.0
2025-02-24 15:50:00,568.37,568.84,565.66,565.73,107455.0,565.1457,565.613,562.4511,562.5207,107455.0
2025-02-25 09:30:00,566.4,569.86,565.98,569.86,22562.0,563.1869,566.6272,562.7693,566.6272,22562.0
2025-02-25 09:40:00,569.67,569.67,568.18,568.18,12921.0,566.4383,566.4383,564.9568,564.9568,12921.0
2025-02-25 09:50:00,568.46,568.46,566.1,566.89,19650.0,565.2352,565.2352,562.8886,563.6741,19650.0
2025-02-25 10:00:00,566.7,566.92,563.85,564.48,27125.0,563.4852,563.7039,560.6513,561.2778,27125.0
2025-02-25 10:10:00,564.59,564.73,563.11,563.24,24733.0,561.3871,561.5263,559.9155,560.0448,24733.0
2025-02-25 10:20:00,563.13,563.34,561.31,561.31,20578.0,559.9354,560.1442,558.1257,558.1257,20578.0
2025-02-25 10:30:00,561.66,563.03,561.19,562.77,25389.0,558.4738,559.836,558.0064,559.5775,25389.0
2025-02-25 10:40:00,563.27,564.1,562.84,564.08,15513.0,560.0746,560.8999,559.6471,560.88,15513.0
2025-02-25 10:50:00,564.1,565.51,563.88,564.51,16123.0,560.8999,562.3019,560.6812,561.3076,16123.0
2025-02-25 11:00:00,564.61,564.61,563.37,564.05,11244.0,561.407,561.407,560.1741,560.8502,11244.0
2025-02-25 11:10:00,564.53,564.65,563.62,563.98,21037.0,561.3275,561.4468,560.4226,560.7806,21037.0
2025-02-25 11:20:00,563.78,563.8,562.31,562.47,16920.0,560.5817,560.6016,559.1201,559.2792,16920.0
2025-02-25 11:30:00,562.46,562.75,561.49,562.43,32094.0,559.2692,559.5576,558.3047,559.2394,32094.0
2025-02-25 11:40:00,562.34,563.17,561.82,563.17,6019.0,559.1499,559.9752,558.6328,559.9752,6019.0
2025-02-25 11:50:00,563.09,564.53,563.09,563.68,16881.0,559.8956,561.3275,559.8956,560.4823,16881.0
2025-02-25 12:00:00,563.71,563.79,562.5,562.84,18049.0,560.5121,560.5917,559.309,559.6471,18049.0
2025-02-25 12:10:00,562.88,563.07,562.73,563.04,2278.0,559.6868,559.8758,559.5377,559.8459,2278.0
2025-02-25 12:20:00,562.82,563.01,562.47,562.98,2395.0,559.6272,559.8161,559.2792,559.7863,2395.0
2025-02-25 12:30:00,563.65,564.24,563.47,564.24,3286.0,560.4525,561.0391,560.2735,561.0391,3286.0
2025-02-25 12:40:00,564.28,564.53,564.13,564.42,3242.0,561.0789,561.3275,560.9297,561.2181,3242.0
2025-02-25 12:50:00,564.55,565.53,564.55,565.53,2773.0,561.3474,562.3218,561.3474,562.3218,2773.0
2025-02-25 13:00:00,565.72,567.11,565.72,566.96,3614.0,562.5107,563.8928,562.5107,563.7437,3614.0
2025-02-25 13:10:00,566.78,566.78,565.66,565.67,5079.0,563.5647,563.5647,562.4511,562.461,5079.0
2025-02-25 13:20:00,565.87,565.87,564.28,564.29,6405.0,562.6599,562.6599,561.0789,561.0888,6405.0
2025-02-25 13:30:00,564.11,565.54,564.11,565.54,3923.0,560.9099,562.3317,560.9099,562.3317,3923.0
2025-02-25 13:40:00,565.62,566.1,565.54,565.85,6342.0,562.4113,562.8886,562.3317,562.64,6342.0
2025-02-25 13:50:00,565.89,566.0,565.2,565.25,2676.0,562.6798,562.7891,561.9937,562.0434,2676.0
2025-02-25 14:00:00,565.21,565.58,565.09,565.52,4056.0,562.0036,562.3715,561.8843,562.3119,4056.0
2025-02-25 14:10:00,565.15,565.17,564.24,564.33,2696.0,561.944,561.9638,561.0391,561.1286,2696.0
2025-02-25 14:20:00,564.08,564.16,563.67,563.81,2898.0,560.88,560.9596,560.4724,560.6116,2898.0
2025-02-25 14:30:00,563.95,566.08,563.95,566.08,3879.0,560.7508,562.8687,560.7508,562.8687,3879.0
2025-02-25 14:40:00,566.16,567.14,565.69,566.5,6172.0,562.9482,563.9227,562.4809,563.2863,6172.0
2025-02-25 14:50:00,566.76,566.76,566.36,566.47,3785.0,563.5448,563.5448,563.1471,563.2565,3785.0
2025-02-25 15:00:00,566.38,567.14,566.35,566.67,5721.0,563.167,563.9227,563.1372,563.4553,5721.0
2025-02-25 15:10:00,566.62,567.25,566.18,567.1,2297.0,563.4056,564.032,562.9681,563.8829,2297.0
2025-02-25 15:20:00,567.07,568.29,567.07,567.59,6447.0,563.8531,565.0661,563.8531,564.3701,6447.0
2025-02-25 15:30:00,567.7,567.72,565.76,565.76,4192.0,564.4795,564.4994,562.5505,562.5505,4192.0
2025-02-25 15:40:00,565.52,566.32,565.06,566.29,9619.0,562.3119,563.1073,561.8545,563.0775,9619.0
2025-02-25 15:50:00,566.23,566.68,564.97,565.57,84020.0,563.0178,563.4653,561.765,562.3616,84020.0
2025-02-26 09:30:00,567.91,569.09,567.25,569.09,44733.0,564.6883,565.8616,564.032,565.8616,44733.0
2025-02-26 09:40:00,568.9,571.38,568.43,571.38,27529.0,565.6727,568.1386,565.2054,568.1386,27529.0
2025-02-26 09:50:00,571.29,572.08,571.01,571.68,19571.0,568.0491,568.8346,567.7707,568.4369,19571.0
2025-02-26 10:00:00,571.41,571.84,570.65,571.84,14950.0,568.1684,568.596,567.4128,568.596,14950.0
2025-02-26 10:10:00,572.09,572.42,571.43,571.56,13700.0,568.8446,569.1727,568.1883,568.3176,13700.0
2025-02-26 10:20:00,571.59,571.78,570.79,570.79,9518.0,568.3474,568.5363,567.552,567.552,9518.0
2025-02-26 10:30:00,571.0,571.46,570.42,571.08,4997.0,567.7608,568.2182,567.1841,567.8403,4997.0
2025-02-26 10:40:00,571.28,571.95,571.05,571.42,6723.0,568.0392,568.7054,567.8105,568.1784,6723.0
2025-02-26 10:50:00,571.42,571.84,571.18,571.53,7734.0,568.1784,568.596,567.9398,568.2878,7734.0
2025-02-26 11:00:00,571.8,572.18,571.73,572.15,11318.0,568.5562,568.9341,568.4866,568.9042,11318.0
2025-02-26 11:10:00,572.12,572.39,571.91,572.32,4759.0,568.8744,569.1429,568.6656,569.0733,4759.0
2025-02-26 11:20:00,572.47,572.5,571.67,571.67,7760.0,569.2224,569.2523,568.427,568.427,7760.0
2025-02-26 11:30:00,571.64,572.12,571.17,572.12,3972.0,568.3971,568.8744,567.9298,568.8744,3972.0
2025-02-26 11:40:00,571.85,572.15,571.39,571.78,2340.0,568.606,568.9042,568.1486,568.5363,2340.0
2025-02-26 11:50:00,572.09,572.24,570.83,570.93,5223.0,568.8446,568.9937,567.5917,567.6912,5223.0
2025-02-26 12:00:00,570.85,571.77,570.63,571.28,8584.0,567.6116,568.5264,567.3929,568.0392,8584.0
2025-02-26 12:10:00,571.39,572.08,570.61,571.08,22749.0,568.1486,568.8346,567.373,567.8403,22749.0
2025-02-26 12:20:00,571.22,571.41,570.42,571.41,7571.0,567.9795,568.1684,567.1841,568.1684,7571.0
2025-02-26 12:30:00,571.3,571.64,569.49,569.56,34813.0,568.0591,568.3971,566.2593,566.3289,34813.0
2025-02-26 12:40:00,569.46,569.83,569.07,569.55,7935.0,566.2295,566.5974,565.8417,566.319,7935.0
2025-02-26 12:50:00,569.36,569.36,567.9,568.21,6693.0,566.1301,566.1301,564.6784,564.9866,6693.0
2025-02-26 13:00:00,568.31,568.4,567.77,568.31,7288.0,565.086,565.1755,564.5491,565.086,7288.0
2025-02-26 13:10:00,568.4,568.62,567.84,568.22,8184.0,565.1755,565.3943,564.6187,564.9965,8184.0
2025-02-26 13:20:00,568.28,568.74,567.14,567.26,9073.0,565.0562,565.5136,563.9227,564.042,9073.0
2025-02-26 13:30:00,567.14,567.79,567.08,567.4,6754.0,563.9227,564.569,563.863,564.1812,6754.0
2025-02-26 13:40:00,567.28,567.45,566.27,566.35,25423.0,564.0619,564.2309,563.0576,563.1372,25423.0
2025-02-26 13:50:00,566.36,566.36,565.25,566.25,21847.0,563.1471,563.1471,562.0434,563.0377,21847.0
2025-02-26 14:00:00,566.08,566.57,565.26,565.64,13774.0,562.8687,563.3559,562.0533,562.4312,13774.0
2025-02-26 14:10:00,565.56,566.21,565.27,566.18,6196.0,562.3516,562.9979,562.0633,562.9681,6196.0
2025-02-26 14:20:00,566.31,566.83,566.2,566.23,5015.0,563.0974,563.6144,562.988,563.0178,5015.0
2025-02-26 14:30:00,566.19,567.08,566.05,567.06,4040.0,562.9781,563.863,562.8389,563.8431,4040.0
2025-02-26 14:40:00,567.15,567.45,566.99,566.99,3786.0,563.9326,564.2309,563.7735,563.7735,3786.0
2025-02-26 14:50:00,567.04,567.09,565.64,565.64,14417.0,563.8232,563.873,562.4312,562.4312,14417.0
2025-02-26 15:00:00,565.83,566.52,565.61,566.23,9760.0,562.6201,563.3062,562.4013,563.0178,9760.0
2025-02-26 15:10:00,566.42,566.54,565.82,566.21,3449.0,563.2068,563.3261,562.6102,562.9979,3449.0
2025-02-26 15:20:00,565.92,566.79,565.92,566.28,4743.0,562.7096,563.5747,562.7096,563.0675,4743.0
2025-02-26 15:30:00,566.15,566.79,565.98,566.77,5255.0,562.9383,563.5747,562.7693,563.5548,5255.0
2025-02-26 15:40:00,566.63,567.64,566.62,567.34,13300.0,563.4156,564.4198,563.4056,564.1215,13300.0
2025-02-26 15:50:00,567.48,567.71,566.34,566.84,52457.0,564.2607,564.4894,563.1272,563.6244,52457.0
2025-02-27 09:30:00,567.25,567.25,565.62,566.16,21792.0,564.032,564.032,562.4113,562.9482,21792.0
2025-02-27 09:40:00,565.74,567.26,565.14,567.02,21068.0,562.5306,564.042,561.934,563.8034,21068.0
2025-02-27 09:50:00,567.1,567.1,563.59,563.59,16226.0,563.8829,563.8829,560.3928,560.3928,16226.0
2025-02-27 10:00:00,563.48,564.58,562.45,564.13,37115.0,560.2834,561.3772,559.2593,560.9297,37115.0
2025-02-27 10:10:00,564.17,566.79,564.17,566.79,13970.0,560.9695,563.5747,560.9695,563.5747,13970.0
2025-02-27 10:20:00,566.8,569.03,566.72,567.45,20191.0,563.5846,565.8019,563.5051,564.2309,20191.0
2025-02-27 10:30:00,567.35,567.61,565.35,566.76,14456.0,564.1315,564.39,562.1428,563.5448,14456.0
2025-02-27 10:40:00,566.69,567.07,566.27,566.71,9667.0,563.4752,563.8531,563.0576,563.4951,9667.0
2025-02-27 10:50:00,566.81,566.98,565.58,565.61,5713.0,563.5945,563.7636,562.3715,562.4013,5713.0
2025-02-27 11:00:00,565.9,566.46,565.75,566.3,4964.0,562.6897,563.2465,562.5406,563.0874,4964.0
2025-02-27 11:10:00,566.67,567.59,566.41,567.56,2568.0,563.4553,564.3701,563.1968,564.3403,2568.0
2025-02-27 11:20:00,567.67,567.67,566.25,566.36,3550.0,564.4497,564.4497,563.0377,563.1471,3550.0
2025-02-27 11:30:00,566.25,566.99,566.25,566.6,6121.0,563.0377,563.7735,563.0377,563.3857,6121.0
2025-02-27 11:40:00,566.63,566.64,566.01,566.21,2140.0,563.4156,563.4255,562.7991,562.9979,2140.0
2025-02-27 11:50:00,566.13,566.33,565.13,565.16,5246.0,562.9184,563.1173,561.9241,561.9539,5246.0
2025-02-27 12:00:00,564.93,565.56,564.67,564.67,5379.0,561.7252,562.3516,561.4667,561.4667,5379.0
2025-02-27 12:10:00,564.54,564.9,563.96,564.03,3981.0,561.3374,561.6954,560.7607,560.8303,3981.0
2025-02-27 12:20:00,563.79,565.97,563.79,565.77,7595.0,560.5917,562.7593,560.5917,562.5604,7595.0
2025-02-27 12:30:00,566.27,566.27,565.65,565.82,1638.0,563.0576,563.0576,562.4411,562.6102,1638.0
2025-02-27 12:40:00,565.85,565.86,564.46,564.96,6727.0,562.64,562.6499,561.2579,561.755,6727.0
2025-02-27 12:50:00,564.91,565.19,564.33,565.05,4072.0,561.7053,561.9837,561.1286,561.8445,4072.0
2025-02-27 13:00:00,565.45,565.95,565.31,565.52,12097.0,562.2423,562.7394,562.1031,562.3119,12097.0
2025-02-27 13:10:00,565.66,566.35,565.66,566.14,3130.0,562.4511,563.1372,562.4511,562.9283,3130.0
2025-02-27 13:20:00,566.0,566.22,565.74,565.85,3494.0,562.7891,563.0079,562.5306,562.64,3494.0
2025-02-27 13:30:00,565.76,566.42,565.75,566.31,1659.0,562.5505,563.2068,562.5406,563.0974,1659.0
2025-02-27 13:40:00,566.33,566.34,565.78,566.2,3964.0,563.1173,563.1272,562.5704,562.988,3964.0
2025-02-27 13:50:00,566.15,566.53,565.73,565.75,5440.0,562.9383,563.3161,562.5207,562.5406,5440.0
2025-02-27 14:00:00,565.73,565.98,565.42,565.62,7114.0,562.5207,562.7693,562.2124,562.4113,7114.0
2025-02-27 14:10:00,565.64,565.83,564.98,565.49,15244.0,562.4312,562.6201,561.7749,562.282,15244.0
2025-02-27 14:20:00,565.67,565.67,563.64,563.64,2887.0,562.461,562.461,560.4425,560.4425,2887.0
2025-02-27 14:30:00,563.64,563.64,561.98,562.13,22477.0,560.4425,560.4425,558.7919,558.9411,22477.0
2025-02-27 14:40:00,562.08,562.59,561.2,562.02,13449.0,558.8914,559.3985,558.0164,558.8317,13449.0
2025-02-27 14:50:00,562.32,563.06,562.08,562.44,12664.0,559.13,559.8658,558.8914,559.2493,12664.0
2025-02-27 15:00:00,562.18,562.18,561.07,561.14,14469.0,558.9908,558.9908,557.8871,557.9567,14469.0
2025-02-27 15:10:00,561.19,561.36,560.42,560.64,21226.0,558.0064,558.1755,557.2408,557.4595,21226.0
2025-02-27 15:20:00,560.54,561.46,560.06,560.06,36022.0,557.3601,558.2749,556.8828,556.8828,36022.0
2025-02-27 15:30:00,560.16,561.35,560.12,560.7,14228.0,556.9823,558.1655,556.9425,557.5192,14228.0
2025-02-27 15:40:00,560.55,560.68,559.83,560.63,24644.0,557.3701,557.4993,556.6541,557.4496,24644.0
2025-02-27 15:50:00,560.54,561.05,559.54,559.67,118855.0,557.3601,557.8672,556.3658,556.495,118855.0
2025-02-28 09:30:00,558.53,560.87,558.01,560.73,39666.0,555.3615,557.6882,554.8445,557.549,39666.0
2025-02-28 09:40:00,560.28,560.5,558.84,559.07,20845.0,557.1016,557.3203,555.6698,555.8985,20845.0
2025-02-28 09:50:00,559.44,560.83,559.43,560.08,20754.0,556.2664,557.6485,556.2564,556.9027,20754.0
2025-02-28 10:00:00,560.78,562.16,560.55,562.15,18638.0,557.5987,558.9709,557.3701,558.961,18638.0
2025-02-28 10:10:00,562.47,563.07,561.49,561.61,16155.0,559.2792,559.8758,558.3047,558.424,16155.0
2025-02-28 10:20:00,561.63,563.28,561.45,563.28,7900.0,558.4439,560.0846,558.2649,560.0846,7900.0
2025-02-28 10:30:00,563.24,563.84,562.85,563.2,18851.0,560.0448,560.6414,559.657,560.005,18851.0
2025-02-28 10:40:00,563.2,563.58,562.67,562.94,14373.0,560.005,560.3829,559.478,559.7465,14373.0
2025-02-28 10:50:00,563.16,564.08,563.09,564.06,7270.0,559.9652,560.88,559.8956,560.8601,7270.0
2025-02-28 11:00:00,564.14,564.14,563.39,563.58,11116.0,560.9397,560.9397,560.1939,560.3829,11116.0
2025-02-28 11:10:00,563.73,563.73,562.21,562.99,9751.0,560.532,560.532,559.0206,559.7962,9751.0
2025-02-28 11:20:00,563.17,563.23,561.71,561.8,12036.0,559.9752,560.0349,558.5235,558.613,12036.0
2025-02-28 11:30:00,561.6,562.83,561.37,562.41,11159.0,558.4141,559.6371,558.1854,559.2195,11159.0
2025-02-28 11:40:00,562.34,563.65,562.34,563.44,5808.0,559.1499,560.4525,559.1499,560.2437,5808.0
2025-02-28 11:50:00,563.58,563.72,562.87,563.06,7810.0,560.3829,560.5221,559.6769,559.8658,7810.0
2025-02-28 12:00:00,563.13,563.2,562.3,562.52,8734.0,559.9354,560.005,559.1101,559.3289,8734.0
2025-02-28 12:10:00,562.54,563.21,562.54,563.21,9374.0,559.3488,560.015,559.3488,560.015,9374.0
2025-02-28 12:20:00,563.28,563.31,561.95,562.1,17008.0,560.0846,560.1144,558.7621,558.9113,17008.0
2025-02-28 12:30:00,562.1,562.1,561.39,561.55,12404.0,558.9113,558.9113,558.2053,558.3644,12404.0
2025-02-28 12:40:00,561.64,561.64,559.67,559.75,33781.0,558.4539,558.4539,556.495,556.5746,33781.0
2025-02-28 12:50:00,559.66,560.75,558.93,558.94,13902.0,556.4851,557.5689,555.7592,555.7692,13902.0
2025-02-28 13:00:00,558.79,559.65,558.74,558.8,12354.0,555.62,556.4752,555.5703,555.63,12354.0
2025-02-28 13:10:00,558.66,559.29,557.43,557.48,31685.0,555.4908,556.1172,554.2678,554.3175,31685.0
2025-02-28 13:20:00,557.45,559.17,557.45,559.17,11376.0,554.2876,555.9979,554.2876,555.9979,11376.0
2025-02-28 13:30:00,558.9,560.82,558.9,560.8,16247.0,555.7294,557.6385,555.7294,557.6186,16247.0
2025-02-28 13:40:00,560.93,561.13,559.99,560.33,9370.0,557.7479,557.9468,556.8132,557.1513,9370.0
2025-02-28 13:50:00,560.36,560.74,558.29,558.29,8481.0,557.1811,557.559,555.1229,555.1229,8481.0
2025-02-28 14:00:00,558.36,559.48,558.36,558.81,10001.0,555.1925,556.3061,555.1925,555.6399,10001.0
2025-02-28 14:10:00,559.01,559.69,558.77,559.69,7568.0,555.8388,556.5149,555.6002,556.5149,7568.0
2025-02-28 14:20:00,559.91,559.91,558.77,559.53,10297.0,556.7337,556.7337,555.6002,556.3558,10297.0
2025-02-28 14:30:00,559.28,560.79,559.25,560.64,9493.0,556.1073,557.6087,556.0774,557.4595,9493.0
2025-02-28 14:40:00,560.58,561.29,560.5,561.2,11064.0,557.3999,558.1059,557.3203,558.0164,11064.0
2025-02-28 14:50:00,561.11,561.52,560.88,561.5,9921.0,557.9269,558.3346,557.6982,558.3147,9921.0
2025-02-28 15:00:00,561.4,562.52,561.2,562.29,11547.0,558.2152,559.3289,558.0164,559.1002,11547.0
2025-02-28 15:10:00,562.33,562.41,561.79,561.8,15383.0,559.14,559.2195,558.603,558.613,15383.0
2025-02-28 15:20:00,561.72,562.82,561.46,562.82,10691.0,558.5334,559.6272,558.2749,559.6272,10691.0
2025-02-28 15:30:00,562.76,562.83,561.3,562.0,19418.0,559.5675,559.6371,558.1158,558.8118,19418.0
2025-02-28 15:40:00,562.0,563.29,562.0,563.26,38724.0,558.8118,560.0945,558.8118,560.0647,38724.0
2025-02-28 15:50:00,563.34,565.9,563.05,565.82,133511.0,560.1442,562.6897,559.8559,562.6102,133511.0
2025-03-03 09:30:00,567.57,569.0,567.42,568.25,24844.0,564.3502,565.7721,564.2011,565.0264,24844.0
2025-03-03 09:40:00,568.43,568.63,565.94,566.01,27904.0,565.2054,565.4042,562.7295,562.7991,27904.0
2025-03-03 09:50:00,566.19,566.53,564.4,564.4,22277.0,562.9781,563.3161,561.1982,561.1982,22277.0
2025-03-03 10:00:00,564.2,565.18,562.56,564.25,34786.0,560.9993,561.9738,559.3687,561.0491,34786.0
2025-03-03 10:10:00,564.04,565.33,563.77,564.49,24683.0,560.8403,562.1229,560.5718,561.2877,24683.0
2025-03-03 10:20:00,565.0,566.42,564.94,566.03,14061.0,561.7948,563.2068,561.7352,562.819,14061.0
2025-03-03 10:30:00,566.22,566.49,565.02,565.74,25478.0,563.0079,563.2764,561.8147,562.5306,25478.0
2025-03-03 10:40:00,565.46,567.16,565.25,565.31,5496.0,562.2522,563.9426,562.0434,562.1031,5496.0
2025-03-03 10:50:00,565.68,566.44,565.0,565.13,8462.0,562.471,563.2266,561.7948,561.9241,8462.0
2025-03-03 11:00:00,564.84,565.61,564.58,564.66,5664.0,561.6357,562.4013,561.3772,561.4567,5664.0
2025-03-03 11:10:00,564.85,565.03,564.09,564.56,5248.0,561.6457,561.8246,560.89,561.3573,5248.0
2025-03-03 11:20:00,564.66,565.05,563.53,563.57,7157.0,561.4567,561.8445,560.3331,560.3729,7157.0
2025-03-03 11:30:00,563.63,563.95,562.65,562.8,25145.0,560.4326,560.7508,559.4581,559.6073,25145.0
2025-03-03 11:40:00,562.82,563.41,562.18,563.4,8525.0,559.6272,560.2138,558.9908,560.2039,8525.0
2025-03-03 11:50:00,563.72,564.3,563.72,564.11,15600.0,560.5221,561.0988,560.5221,560.9099,15600.0
2025-03-03 12:00:00,564.12,565.22,563.78,564.83,9426.0,560.9198,562.0136,560.5817,561.6258,9426.0
2025-03-03 12:10:00,564.98,565.91,564.98,565.79,7019.0,561.7749,562.6996,561.7749,562.5803,7019.0
2025-03-03 12:20:00,565.78,566.0,565.27,565.58,5308.0,562.5704,562.7891,562.0633,562.3715,5308.0
2025-03-03 12:30:00,565.58,565.85,565.26,565.71,4636.0,562.3715,562.64,562.0533,562.5008,4636.0
2025-03-03 12:40:00,565.66,565.85,564.84,565.43,2023.0,562.4511,562.64,561.6357,562.2224,2023.0
2025-03-03 12:50:00,564.9,564.98,563.26,563.43,7897.0,561.6954,561.7749,560.0647,560.2337,7897.0
2025-03-03 13:00:00,563.47,563.69,561.96,562.08,23410.0,560.2735,560.4922,558.7721,558.8914,23410.0
2025-03-03 13:10:00,561.76,561.79,560.77,560.92,16379.0,558.5732,558.603,557.5888,557.738,16379.0
2025-03-03 13:20:00,560.74,561.28,559.0,559.07,11663.0,557.559,558.0959,555.8288,555.8985,11663.0
2025-03-03 13:30:00,558.99,559.67,558.43,558.43,16033.0,555.8189,556.495,555.2621,555.2621,16033.0
2025-03-03 13:40:00,558.7,561.41,558.7,560.02,34227.0,555.5305,558.2252,555.5305,556.8431,34227.0
2025-03-03 13:50:00,559.72,560.52,558.88,559.58,11376.0,556.5448,557.3402,555.7095,556.4056,11376.0
2025-03-03 14:00:00,559.45,560.56,559.45,560.3,10707.0,556.2763,557.38,556.2763,557.1215,10707.0
2025-03-03 14:10:00,560.27,560.49,559.29,559.58,6747.0,557.0916,557.3104,556.1172,556.4056,6747.0
2025-03-03 14:20:00,559.4,559.81,558.9,558.99,6779.0,556.2266,556.6343,555.7294,555.8189,6779.0
2025-03-03 14:30:00,558.92,560.03,558.75,559.47,9306.0,555.7493,556.853,555.5803,556.2962,9306.0
2025-03-03 14:40:00,559.73,560.24,558.85,558.86,8709.0,556.5547,557.0618,555.6797,555.6896,8709.0
2025-03-03 14:50:00,558.89,559.09,555.78,555.92,49719.0,555.7195,555.9183,552.6271,552.7663,49719.0
2025-03-03 15:00:00,555.98,555.98,553.28,553.28,26566.0,552.826,552.826,550.1413,550.1413,26566.0
2025-03-03 15:10:00,553.2,553.75,552.25,552.55,17039.0,550.0618,550.6086,549.1171,549.4154,17039.0
2025-03-03 15:20:00,552.23,552.83,550.73,551.2,17753.0,549.0973,549.6938,547.6058,548.0731,17753.0
2025-03-03 15:30:00,551.32,552.48,550.84,550.84,27809.0,548.1924,549.3458,547.7151,547.7151,27809.0
2025-03-03 15:40:00,551.04,552.86,549.93,552.46,33784.0,547.914,549.7237,546.8103,549.3259,33784.0
2025-03-03 15:50:00,552.26,552.98,551.66,552.98,115980.0,549.1271,549.843,548.5305,549.843,115980.0
2025-03-04 09:30:00,546.91,546.92,543.37,544.29,49374.0,543.8074,543.8174,540.2875,541.2023,49374.0
2025-03-04 09:40:00,543.84,544.6,541.9,542.06,90703.0,540.7548,541.5105,538.8259,538.9849,90703.0
2025-03-04 09:50:00,542.06,542.06,540.22,540.22,32831.0,538.9849,538.9849,537.1554,537.1554,32831.0
2025-03-04 10:00:00,540.0,540.71,539.07,539.35,35922.0,536.9366,537.6426,536.0119,536.2903,35922.0
2025-03-04 10:10:00,539.23,540.09,537.78,538.13,31813.0,536.171,537.0261,534.7292,535.0772,31813.0
2025-03-04 10:20:00,538.25,540.0,537.58,539.71,35215.0,535.1966,536.9366,534.5304,536.6483,35215.0
2025-03-04 10:30:00,539.55,541.08,539.51,539.96,46678.0,536.4892,538.0105,536.4494,536.8969,46678.0
2025-03-04 10:40:00,539.85,540.72,538.52,539.19,45726.0,536.7875,537.6525,535.465,536.1312,45726.0
2025-03-04 10:50:00,539.43,539.43,538.18,538.74,23204.0,536.3699,536.3699,535.127,535.6838,23204.0
2025-03-04 11:00:00,538.67,539.12,537.06,537.15,27681.0,535.6142,536.0616,534.0133,534.1028,27681.0
2025-03-04 11:10:00,537.37,539.85,537.18,538.06,51406.0,534.3216,536.7875,534.1326,535.0076,51406.0
2025-03-04 11:20:00,538.03,539.01,537.17,537.55,23361.0,534.9778,535.9522,534.1227,534.5005,23361.0
2025-03-04 11:30:00,537.6,538.71,537.55,538.37,20845.0,534.5502,535.654,534.5005,535.3159,20845.0
2025-03-04 11:40:00,538.21,540.13,538.08,540.0,28621.0,535.1568,537.0659,535.0275,536.9366,28621.0
2025-03-04 11:50:00,539.92,541.16,539.21,540.85,14238.0,536.8571,538.0901,536.1511,537.7818,14238.0
2025-03-04 12:00:00,540.72,541.57,540.35,540.89,21445.0,537.6525,538.4977,537.2846,537.8216,21445.0
2025-03-04 12:10:00,540.93,541.93,540.93,541.7,17541.0,537.8614,538.8557,537.8614,538.627,17541.0
2025-03-04 12:20:00,541.64,544.22,541.5,543.64,18876.0,538.5673,541.1327,538.4281,540.556,18876.0
2025-03-04 12:30:00,543.52,544.45,542.75,544.37,23147.0,540.4367,541.3614,539.671,541.2818,23147.0
2025-03-04 12:40:00,544.51,545.04,543.3,544.32,41515.0,541.421,541.948,540.2179,541.2321,41515.0
2025-03-04 12:50:00,544.07,544.08,542.86,543.07,12978.0,540.9835,540.9935,539.7804,539.9892,12978.0
2025-03-04 13:00:00,543.09,545.16,543.08,544.95,10739.0,540.0091,542.0674,539.9992,541.8586,10739.0
2025-03-04 13:10:00,545.79,546.46,545.04,545.69,10355.0,542.6938,543.36,541.948,542.5944,10355.0
2025-03-04 13:20:00,545.73,545.73,544.64,544.94,5149.0,542.6341,542.6341,541.5503,541.8486,5149.0
2025-03-04 13:30:00,544.57,546.11,544.46,546.11,9808.0,541.4807,543.012,541.3713,543.012,9808.0
2025-03-04 13:40:00,546.19,547.17,546.0,546.65,10320.0,543.0915,544.066,542.9026,543.5489,10320.0
2025-03-04 13:50:00,546.3,548.14,546.3,547.87,5742.0,543.2009,545.0305,543.2009,544.762,5742.0
2025-03-04 14:00:00,547.87,550.13,547.87,549.81,13593.0,544.762,547.0092,544.762,546.691,13593.0
2025-03-04 14:10:00,549.8,549.88,549.16,549.62,8259.0,546.681,546.7606,546.0447,546.5021,8259.0
2025-03-04 14:20:00,549.57,550.45,549.15,549.15,8473.0,546.4523,547.3274,546.0347,546.0347,8473.0
2025-03-04 14:30:00,549.19,549.47,548.4,549.21,14954.0,546.0745,546.3529,545.289,546.0944,14954.0
2025-03-04 14:40:00,549.42,549.95,549.02,549.54,19395.0,546.3032,546.8302,545.9055,546.4225,19395.0
2025-03-04 14:50:00,549.79,550.37,549.74,550.31,4799.0,546.6711,547.2478,546.6214,547.1881,4799.0
2025-03-04 15:00:00,550.52,550.78,549.45,549.87,12928.0,547.397,547.6555,546.333,546.7506,12928.0
2025-03-04 15:10:00,549.93,551.13,549.93,551.03,5812.0,546.8103,548.0035,546.8103,547.9041,5812.0
2025-03-04 15:20:00,551.11,552.92,551.11,551.38,21692.0,547.9836,549.7833,547.9836,548.2521,21692.0
2025-03-04 15:30:00,551.27,551.27,547.45,547.86,30218.0,548.1427,548.1427,544.3444,544.752,30218.0
2025-03-04 15:40:00,547.85,548.17,546.31,546.37,22805.0,544.7421,545.0603,543.2108,543.2705,22805.0
2025-03-04 15:50:00,546.42,546.42,543.7,544.33,97462.0,543.3202,543.3202,540.6156,541.2421,97462.0
2025-03-05 09:30:00,544.95,546.1,543.84,546.09,29403.0,541.8586,543.002,540.7548,542.9921,29403.0
2025-03-05 09:40:00,546.28,548.03,545.85,545.87,34051.0,543.181,544.9211,542.7534,542.7733,34051.0
2025-03-05 09:50:00,545.75,547.18,544.41,545.37,34347.0,542.654,544.0759,541.3216,542.2762,34347.0
2025-03-05 10:00:00,545.22,548.66,545.21,547.61,44631.0,542.127,545.5475,542.1171,544.5035,44631.0
2025-03-05 10:10:00,547.81,547.81,545.04,545.05,19041.0,544.7023,544.7023,541.948,541.958,19041.0
2025-03-05 10:20:00,545.01,545.75,544.14,544.43,19248.0,541.9182,542.654,541.0531,541.3415,19248.0
2025-03-05 10:30:00,544.54,546.39,544.14,546.12,13412.0,541.4509,543.2904,541.0531,543.0219,13412.0
2025-03-05 10:40:00,545.86,546.09,544.44,544.63,38075.0,542.7634,542.9921,541.3514,541.5404,38075.0
2025-03-05 10:50:00,544.53,545.92,544.01,544.93,24003.0,541.4409,542.823,540.9239,541.8387,24003.0
2025-03-05 11:00:00,544.53,544.71,543.49,543.68,30125.0,541.4409,541.6199,540.4068,540.5958,30125.0
2025-03-05 11:10:00,543.72,543.72,542.16,542.5,22700.0,540.6355,540.6355,539.0844,539.4225,22700.0
2025-03-05 11:20:00,542.31,542.97,541.95,542.54,18630.0,539.2335,539.8898,538.8756,539.4622,18630.0
2025-03-05 11:30:00,542.45,542.54,541.18,542.54,9191.0,539.3727,539.4622,538.1099,539.4622,9191.0
2025-03-05 11:40:00,542.1,542.1,541.19,542.0,4408.0,539.0247,539.0247,538.1199,538.9253,4408.0
2025-03-05 11:50:00,541.61,544.22,541.07,543.66,55307.0,538.5375,541.1327,538.0006,540.5759,55307.0
2025-03-05 12:00:00,543.38,545.27,543.38,543.99,36277.0,540.2975,542.1767,540.2975,540.904,36277.0
2025-03-05 12:10:00,544.04,544.36,543.45,543.93,13171.0,540.9537,541.2719,540.3671,540.8443,13171.0
2025-03-05 12:20:00,544.02,544.88,544.02,544.88,11114.0,540.9338,541.7889,540.9338,541.7889,11114.0
2025-03-05 12:30:00,544.96,545.59,544.8,545.46,6108.0,541.8685,542.4949,541.7094,542.3657,6108.0
2025-03-05 12:40:00,545.72,545.79,544.58,545.62,11365.0,542.6242,542.6938,541.4907,542.5248,11365.0
2025-03-05 12:50:00,545.73,546.8,545.73,546.79,17636.0,542.6341,543.6981,542.6341,543.6881,17636.0
2025-03-05 13:00:00,546.79,547.34,544.31,544.76,56320.0,543.6881,544.235,541.2222,541.6696,56320.0
2025-03-05 13:10:00,544.91,545.89,544.91,545.39,13032.0,541.8188,542.7932,541.8188,542.2961,13032.0
2025-03-05 13:20:00,546.08,546.47,545.59,546.1,9178.0,542.9821,543.3699,542.4949,543.002,9178.0
2025-03-05 13:30:00,545.79,546.49,544.97,545.66,14839.0,542.6938,543.3898,541.8784,542.5645,14839.0
2025-03-05 13:40:00,545.67,546.73,544.98,546.54,6250.0,542.5745,543.6285,541.8884,543.4395,6250.0
2025-03-05 13:50:00,546.67,547.72,546.62,547.72,127117.0,543.5688,544.6128,543.5191,544.6128,127117.0
2025-03-05 14:00:00,547.94,550.57,547.55,550.57,29573.0,544.8316,547.4467,544.4438,547.4467,29573.0
2025-03-05 14:10:00,550.33,551.21,549.82,549.82,12072.0,547.208,548.083,546.7009,546.7009,12072.0
2025-03-05 14:20:00,549.65,550.8,549.47,549.85,10431.0,546.5319,547.6754,546.3529,546.7308,10431.0
2025-03-05 14:30:00,550.22,550.57,549.4,550.57,11831.0,547.0987,547.4467,546.2833,547.4467,11831.0
2025-03-05 14:40:00,550.28,550.57,549.89,550.47,8354.0,547.1583,547.4467,546.7705,547.3472,8354.0
2025-03-05 14:50:00,550.72,550.88,549.97,549.99,6815.0,547.5958,547.7549,546.8501,546.87,6815.0
2025-03-05 15:00:00,550.12,551.74,550.12,551.5,17514.0,546.9992,548.61,546.9992,548.3714,17514.0
2025-03-05 15:10:00,551.43,551.62,549.38,549.96,13708.0,548.3018,548.4907,546.2634,546.8401,13708.0
2025-03-05 15:20:00,550.26,551.36,549.57,551.3,11856.0,547.1384,548.2322,546.4523,548.1725,11856.0
2025-03-05 15:30:00,551.05,551.05,550.03,550.76,19471.0,547.9239,547.9239,546.9097,547.6356,19471.0
2025-03-05 15:40:00,550.7,551.28,550.22,550.54,36643.0,547.5759,548.1526,547.0987,547.4168,36643.0
2025-03-05 15:50:00,550.4,551.5,548.96,550.97,193753.0,547.2776,548.3714,545.8458,547.8444,193753.0
2025-03-06 09:30:00,544.35,545.67,543.33,543.84,30792.0,541.262,542.5745,540.2477,540.7548,30792.0
2025-03-06 09:40:00,543.67,544.15,541.51,544.05,45425.0,540.5858,541.0631,538.4381,540.9637,45425.0
2025-03-06 09:50:00,543.98,545.73,543.31,543.61,30488.0,540.8941,542.6341,540.2279,540.5262,30488.0
2025-03-06 10:00:00,543.44,546.98,543.24,546.55,43039.0,540.3571,543.877,540.1583,543.4495,43039.0
2025-03-06 10:10:00,546.54,547.43,546.17,547.13,18875.0,543.4395,544.3245,543.0716,544.0262,18875.0
2025-03-06 10:20:00,546.99,547.51,545.1,547.07,34746.0,543.887,544.404,542.0077,543.9665,34746.0
2025-03-06 10:30:00,547.13,548.76,546.62,548.55,11347.0,544.0262,545.6469,543.5191,545.4381,11347.0
2025-03-06 10:40:00,548.51,549.25,548.08,548.08,22539.0,545.3984,546.1342,544.9708,544.9708,22539.0
2025-03-06 10:50:00,548.01,548.39,546.65,548.21,20905.0,544.9012,545.279,543.5489,545.1001,20905.0
2025-03-06 11:00:00,548.53,549.65,548.21,549.41,13688.0,545.4182,546.5319,545.1001,546.2933,13688.0
2025-03-06 11:10:00,549.52,549.63,548.33,548.56,14200.0,546.4026,546.512,545.2194,545.4481,14200.0
2025-03-06 11:20:00,548.6,548.94,547.25,548.38,23750.0,545.4878,545.8259,544.1455,545.2691,23750.0
2025-03-06 11:30:00,548.31,549.74,546.87,547.06,27945.0,545.1995,546.6214,543.7677,543.9566,27945.0
2025-03-06 11:40:00,546.99,547.19,546.55,546.55,9506.0,543.887,544.0858,543.4495,543.4495,9506.0
2025-03-06 11:50:00,546.39,546.39,544.75,544.75,9131.0,543.2904,543.2904,541.6597,541.6597,9131.0
2025-03-06 12:00:00,544.5,545.29,543.2,544.04,19024.0,541.4111,542.1966,540.1185,540.9537,19024.0
2025-03-06 12:10:00,544.24,544.24,542.96,543.6,7727.0,541.1526,541.1526,539.8798,540.5162,7727.0
2025-03-06 12:20:00,544.15,544.48,542.55,542.83,9287.0,541.0631,541.3912,539.4722,539.7506,9287.0
2025-03-06 12:30:00,542.92,544.05,542.27,542.32,12503.0,539.8401,540.9637,539.1938,539.2435,12503.0
2025-03-06 12:40:00,542.19,543.24,541.15,541.4,19938.0,539.1142,540.1583,538.0801,538.3287,19938.0
2025-03-06 12:50:00,541.51,542.98,541.13,542.6,11223.0,538.4381,539.8997,538.0602,539.5219,11223.0
2025-03-06 13:00:00,542.64,542.88,541.89,542.25,12466.0,539.5617,539.8003,538.8159,539.1739,12466.0
2025-03-06 13:10:00,542.29,543.87,541.94,543.87,4967.0,539.2136,540.7847,538.8656,540.7847,4967.0
2025-03-06 13:20:00,543.6,543.98,542.53,542.57,5773.0,540.5162,540.8941,539.4523,539.4921,5773.0
2025-03-06 13:30:00,542.78,543.28,541.18,541.18,7652.0,539.7009,540.198,538.1099,538.1099,7652.0
2025-03-06 13:40:00,541.08,541.9,540.45,541.5,7489.0,538.0105,538.8259,537.3841,538.4281,7489.0
2025-03-06 13:50:00,541.48,542.31,541.4,541.53,16445.0,538.4082,539.2335,538.3287,538.458,16445.0
2025-03-06 14:00:00,541.38,541.8,540.68,541.16,16071.0,538.3088,538.7264,537.6128,538.0901,16071.0
2025-03-06 14:10:00,541.45,542.15,541.06,541.12,31652.0,538.3784,539.0744,537.9906,538.0503,31652.0
2025-03-06 14:20:00,541.21,541.41,540.3,540.54,11453.0,538.1398,538.3386,537.2349,537.4736,11453.0
2025-03-06 14:30:00,540.36,541.32,540.18,541.12,21862.0,537.2946,538.2491,537.1156,538.0503,21862.0
2025-03-06 14:40:00,541.14,544.86,541.14,544.28,34844.0,538.0702,541.7691,538.0702,541.1924,34844.0
2025-03-06 14:50:00,544.48,546.06,541.31,541.41,23023.0,541.3912,542.9623,538.2392,538.3386,23023.0
2025-03-06 15:00:00,541.3,543.25,541.15,542.65,31865.0,538.2293,540.1682,538.0801,539.5716,31865.0
2025-03-06 15:10:00,543.07,543.92,542.72,543.55,18820.0,539.9892,540.8344,539.6412,540.4665,18820.0
2025-03-06 15:20:00,543.6,543.89,541.85,543.67,15010.0,540.5162,540.8046,538.7761,540.5858,15010.0
2025-03-06 15:30:00,543.82,544.9,543.13,543.13,36914.0,540.735,541.8088,540.0489,540.0489,36914.0
2025-03-06 15:40:00,542.95,543.21,541.72,543.21,25788.0,539.8699,540.1284,538.6469,540.1284,25788.0
2025-03-06 15:50:00,543.4,544.04,542.01,542.46,147210.0,540.3173,540.9537,538.9352,539.3827,147210.0
2025-03-07 09:30:00,540.96,541.91,540.35,540.4,25710.0,537.8912,538.8358,537.2846,537.3344,25710.0
2025-03-07 09:40:00,541.25,544.08,541.25,544.06,25060.0,538.1795,540.9935,538.1795,540.9736,25060.0
2025-03-07 09:50:00,544.11,545.11,543.45,543.59,15025.0,541.0233,542.0176,540.3671,540.5063,15025.0
2025-03-07 10:00:00,543.34,544.95,542.42,543.35,24816.0,540.2577,541.8586,539.3429,540.2676,24816.0
2025-03-07 10:10:00,543.64,543.64,539.73,539.73,18518.0,540.556,540.556,536.6682,536.6682,18518.0
2025-03-07 10:20:00,539.97,541.5,539.9,540.62,7651.0,536.9068,538.4281,536.8372,537.5531,7651.0
2025-03-07 10:30:00,540.75,540.75,537.76,538.06,19947.0,537.6824,537.6824,534.7093,535.0076,19947.0
2025-03-07 10:40:00,538.01,541.82,537.59,540.93,61621.0,534.9579,538.7463,534.5403,537.8614,61621.0
2025-03-07 10:50:00,540.98,541.2,538.48,539.22,16767.0,537.9111,538.1298,535.4253,536.1611,16767.0
2025-03-07 11:00:00,539.02,539.59,538.71,538.9,11623.0,535.9622,536.529,535.654,535.8429,11623.0
2025-03-07 11:10:00,538.99,539.17,538.21,538.29,14988.0,535.9324,536.1113,535.1568,535.2363,14988.0
2025-03-07 11:20:00,538.2,538.42,536.2,536.26,20695.0,535.1468,535.3656,533.1582,533.2178,20695.0
2025-03-07 11:30:00,536.35,536.56,535.14,535.14,14672.0,533.3073,533.5161,532.1042,532.1042,14672.0
2025-03-07 11:40:00,535.37,535.37,534.19,534.52,11833.0,532.3329,532.3329,531.1596,531.4877,11833.0
2025-03-07 11:50:00,534.58,535.05,533.79,535.05,8642.0,531.5474,532.0147,530.7619,532.0147,8642.0
2025-03-07 12:00:00,534.98,536.46,534.5,534.61,24108.0,531.9451,533.4167,531.4678,531.5772,24108.0
2025-03-07 12:10:00,534.77,535.2,533.99,534.08,9473.0,531.7363,532.1639,530.9607,531.0502,9473.0
2025-03-07 12:20:00,534.27,535.95,534.1,535.95,18053.0,531.2391,532.9096,531.0701,532.9096,18053.0
2025-03-07 12:30:00,535.63,538.58,535.29,537.85,33642.0,532.5914,535.5247,532.2534,534.7988,33642.0
2025-03-07 12:40:00,537.79,540.76,537.79,539.88,14335.0,534.7392,537.6923,534.7392,536.8173,14335.0
2025-03-07 12:50:00,540.22,541.77,538.91,539.54,19490.0,537.1554,538.6966,535.8528,536.4792,19490.0
2025-03-07 13:00:00,539.68,543.01,539.62,541.77,14086.0,536.6184,539.9296,536.5588,538.6966,14086.0
2025-03-07 13:10:00,542.1,542.79,541.11,542.75,8683.0,539.0247,539.7108,538.0403,539.671,8683.0
2025-03-07 13:20:00,542.46,543.21,541.45,541.62,6657.0,539.3827,540.1284,538.3784,538.5474,6657.0
2025-03-07 13:30:00,541.73,543.52,541.52,543.51,6503.0,538.6568,540.4367,538.448,540.4267,6503.0
2025-03-07 13:40:00,543.89,544.44,543.0,543.61,8176.0,540.8046,541.3514,539.9196,540.5262,8176.0
2025-03-07 13:50:00,543.53,545.05,543.53,544.95,10844.0,540.4466,541.958,540.4466,541.8586,10844.0
2025-03-07 14:00:00,545.14,545.58,544.16,544.2,11634.0,542.0475,542.485,541.073,541.1128,11634.0
2025-03-07 14:10:00,544.24,545.52,544.24,545.51,5970.0,541.1526,542.4253,541.1526,542.4154,5970.0
2025-03-07 14:20:00,545.85,546.82,545.71,546.06,11004.0,542.7534,543.7179,542.6142,542.9623,11004.0
2025-03-07 14:30:00,546.08,547.12,546.0,546.65,10857.0,542.9821,544.0162,542.9026,543.5489,10857.0
2025-03-07 14:40:00,546.71,547.0,545.61,545.61,15061.0,543.6086,543.8969,542.5148,542.5148,15061.0
2025-03-07 14:50:00,545.61,546.1,545.33,545.33,8537.0,542.5148,543.002,542.2364,542.2364,8537.0
2025-03-07 15:00:00,545.48,546.79,545.17,546.79,5946.0,542.3855,543.6881,542.0773,543.6881,5946.0
2025-03-07 15:10:00,546.93,547.81,545.69,547.51,18679.0,543.8273,544.7023,542.5944,544.404,18679.0
2025-03-07 15:20:00,547.28,547.29,546.48,546.84,9408.0,544.1753,544.1853,543.3799,543.7378,9408.0
2025-03-07 15:30:00,546.96,547.19,544.99,545.24,10540.0,543.8571,544.0858,541.8983,542.1469,10540.0
2025-03-07 15:40:00,545.29,546.86,544.57,546.86,22312.0,542.1966,543.7577,541.4807,543.7577,22312.0
2025-03-07 15:50:00,546.8,547.31,545.82,546.19,68312.0,543.6981,544.2052,542.7236,543.0915,68312.0
2025-03-10 09:30:00,540.64,543.14,540.18,542.82,40798.0,537.573,540.0588,537.1156,539.7406,40798.0
2025-03-10 09:40:00,542.92,544.54,542.4,543.19,17435.0,539.8401,541.4509,539.323,540.1085,17435.0
2025-03-10 09:50:00,542.98,543.78,542.5,542.54,14715.0,539.8997,540.6952,539.4225,539.4622,14715.0
2025-03-10 10:00:00,542.23,542.27,540.39,540.39,7965.0,539.154,539.1938,537.3244,537.3244,7965.0
2025-03-10 10:10:00,540.72,541.49,539.98,540.2,8081.0,537.6525,538.4182,536.9167,537.1355,8081.0
2025-03-10 10:20:00,540.21,541.28,539.68,540.22,12699.0,537.1454,538.2094,536.6184,537.1554,12699.0
2025-03-10 10:30:00,539.99,540.5,538.87,539.56,13136.0,536.9267,537.4338,535.813,536.4991,13136.0
2025-03-10 10:40:00,539.5,540.37,538.93,539.98,20715.0,536.4395,537.3045,535.8727,536.9167,20715.0
2025-03-10 10:50:00,539.95,540.61,539.0,540.41,11642.0,536.8869,537.5432,535.9423,537.3443,11642.0
2025-03-10 11:00:00,540.88,541.97,540.88,541.81,22374.0,537.8116,538.8955,537.8116,538.7364,22374.0
2025-03-10 11:10:00,541.5,542.45,540.96,541.04,22187.0,538.4281,539.3727,537.8912,537.9707,22187.0
2025-03-10 11:20:00,540.75,541.44,540.57,541.31,8822.0,537.6824,538.3685,537.5034,538.2392,8822.0
2025-03-10 11:30:00,541.36,543.07,541.36,541.84,8901.0,538.2889,539.9892,538.2889,538.7662,8901.0
2025-03-10 11:40:00,541.76,541.76,539.91,541.54,9769.0,538.6866,538.6866,536.8471,538.4679,9769.0
2025-03-10 11:50:00,541.37,541.37,540.15,540.16,5503.0,538.2989,538.2989,537.0858,537.0957,5503.0
2025-03-10 12:00:00,540.2,540.9,539.73,540.03,5054.0,537.1355,537.8315,536.6682,536.9665,5054.0
2025-03-10 12:10:00,540.24,541.11,539.84,539.9,7339.0,537.1753,538.0403,536.7775,536.8372,7339.0
2025-03-10 12:20:00,539.91,540.63,539.49,540.23,13157.0,536.8471,537.5631,536.4295,537.1653,13157.0
2025-03-10 12:30:00,540.6,541.63,539.43,539.43,11430.0,537.5332,538.5574,536.3699,536.3699,11430.0
2025-03-10 12:40:00,539.22,540.0,539.22,539.49,10928.0,536.1611,536.9366,536.1611,536.4295,10928.0
2025-03-10 12:50:00,539.5,539.71,539.06,539.2,26989.0,536.4395,536.6483,536.002,536.1412,26989.0
2025-03-10 13:00:00,538.98,539.1,538.16,538.25,11680.0,535.9224,536.0417,535.1071,535.1966,11680.0
2025-03-10 13:10:00,537.91,538.4,537.39,538.1,15704.0,534.8585,535.3457,534.3414,535.0474,15704.0
2025-03-10 13:20:00,538.07,538.88,537.93,537.95,12103.0,535.0176,535.823,534.8784,534.8983,12103.0
2025-03-10 13:30:00,537.69,537.69,536.5,536.99,6667.0,534.6397,534.6397,533.4565,533.9437,6667.0
2025-03-10 13:40:00,536.74,537.0,535.94,536.0,8810.0,533.6951,533.9537,532.8997,532.9593,8810.0
2025-03-10 13:50:00,536.09,536.21,535.54,535.55,8159.0,533.0488,533.1681,532.5019,532.5119,8159.0
2025-03-10 14:00:00,535.73,535.88,534.26,534.43,12692.0,532.6909,532.84,531.2292,531.3982,12692.0
2025-03-10 14:10:00,534.84,535.57,533.98,534.3,29632.0,531.8059,532.5318,530.9508,531.269,29632.0
2025-03-10 14:20:00,534.18,534.57,533.22,533.56,13669.0,531.1496,531.5374,530.1951,530.5332,13669.0
2025-03-10 14:30:00,533.71,534.19,533.2,533.34,7999.0,530.6823,531.1596,530.1752,530.3144,7999.0
2025-03-10 14:40:00,533.23,533.79,532.75,533.52,23474.0,530.205,530.7619,529.7278,530.4934,23474.0
2025-03-10 14:50:00,533.33,533.66,531.65,531.67,10842.0,530.3045,530.6326,528.634,528.6539,10842.0
2025-03-10 15:00:00,531.56,531.99,530.4,530.76,18369.0,528.5445,528.9721,527.3911,527.749,18369.0
2025-03-10 15:10:00,530.73,534.13,530.35,533.91,15402.0,527.7192,531.0999,527.3414,530.8812,15402.0
2025-03-10 15:20:00,534.15,536.58,533.89,535.23,24841.0,531.1198,533.536,530.8613,532.1937,24841.0
2025-03-10 15:30:00,535.4,537.81,535.37,536.54,28568.0,532.3627,534.7591,532.3329,533.4963,28568.0
2025-03-10 15:40:00,536.79,536.79,534.72,535.65,47975.0,533.7448,533.7448,531.6866,532.6113,47975.0
2025-03-10 15:50:00,535.74,536.27,534.12,534.53,121554.0,532.7008,533.2278,531.09,531.4977,121554.0
2025-03-11 09:30:00,534.15,535.89,532.91,535.89,21959.0,531.1198,532.8499,529.8869,532.8499,21959.0
2025-03-11 09:40:00,535.23,536.49,533.77,536.47,14585.0,532.1937,533.4465,530.742,533.4267,14585.0
2025-03-11 09:50:00,536.58,536.58,533.85,534.62,23126.0,533.536,533.536,530.8215,531.5872,23126.0
2025-03-11 10:00:00,534.55,537.16,532.26,534.75,30276.0,531.5175,534.1127,529.2405,531.7164,30276.0
2025-03-11 10:10:00,534.41,534.41,531.97,532.62,11633.0,531.3783,531.3783,528.9522,529.5985,11633.0
2025-03-11 10:20:00,532.87,533.04,530.67,531.37,10423.0,529.8471,530.0161,527.6596,528.3556,10423.0
2025-03-11 10:30:00,531.51,532.24,529.3,529.45,17091.0,528.4948,529.2207,526.2973,526.4465,17091.0
2025-03-11 10:40:00,529.59,530.88,528.76,529.68,22570.0,526.5857,527.8684,525.7604,526.6752,22570.0
2025-03-11 10:50:00,529.97,531.56,529.39,529.44,7417.0,526.9635,528.5445,526.3868,526.4365,7417.0
2025-03-11 11:00:00,529.17,532.97,528.81,532.89,14452.0,526.1681,529.9465,525.8101,529.867,14452.0
2025-03-11 11:10:00,532.71,533.23,531.77,533.23,9953.0,529.688,530.205,528.7533,530.205,9953.0
2025-03-11 11:20:00,532.89,533.24,531.35,531.35,14295.0,529.867,530.215,528.3357,528.3357,14295.0
2025-03-11 11:30:00,532.04,533.15,531.92,532.97,15628.0,529.0218,530.1255,528.9025,529.9465,15628.0
2025-03-11 11:40:00,533.14,534.42,532.83,533.95,21514.0,530.1155,531.3883,529.8073,530.921,21514.0
2025-03-11 11:50:00,533.92,534.18,531.87,531.87,18309.0,530.8911,531.1496,528.8528,528.8528,18309.0
2025-03-11 12:00:00,531.84,532.75,530.85,530.85,13161.0,528.8229,529.7278,527.8385,527.8385,13161.0
2025-03-11 12:10:00,530.46,530.74,529.92,530.2,9604.0,527.4508,527.7292,526.9138,527.1922,9604.0
2025-03-11 12:20:00,530.19,531.12,529.97,530.64,15342.0,527.1823,528.107,526.9635,527.6297,15342.0
2025-03-11 12:30:00,530.58,531.6,530.4,530.41,12999.0,527.5701,528.5843,527.3911,527.401,12999.0
2025-03-11 12:40:00,530.42,531.83,530.18,530.68,14815.0,527.411,528.813,527.1723,527.6695,14815.0
2025-03-11 12:50:00,530.47,530.79,529.03,529.37,15158.0,527.4607,527.7789,526.0289,526.3669,15158.0
2025-03-11 13:00:00,529.41,529.47,528.59,529.0,14112.0,526.4067,526.4664,525.5914,525.999,14112.0
2025-03-11 13:10:00,529.03,529.53,528.68,529.09,10441.0,526.0289,526.526,525.6808,526.0885,10441.0
2025-03-11 13:20:00,529.02,529.05,527.78,527.99,16277.0,526.0189,526.0488,524.786,524.9948,16277.0
2025-03-11 13:30:00,527.86,529.07,527.52,528.28,25742.0,524.8655,526.0686,524.5274,525.2831,25742.0
2025-03-11 13:40:00,528.4,530.6,528.4,529.9,15927.0,525.4024,527.59,525.4024,526.8939,15927.0
2025-03-11 13:50:00,529.86,530.33,528.3,529.11,30263.0,526.8542,527.3215,525.303,526.1084,30263.0
2025-03-11 14:00:00,529.16,532.0,529.16,531.38,24828.0,526.1581,528.982,526.1581,528.3655,24828.0
2025-03-11 14:10:00,531.62,532.6,531.62,532.5,14836.0,528.6042,529.5786,528.6042,529.4792,14836.0
2025-03-11 14:20:00,532.36,534.14,532.36,533.54,12197.0,529.34,531.1099,529.34,530.5133,12197.0
2025-03-11 14:30:00,533.78,534.13,532.57,534.01,21205.0,530.7519,531.0999,529.5488,530.9806,21205.0
2025-03-11 14:40:00,534.18,536.72,534.18,536.47,27936.0,531.1496,533.6752,531.1496,533.4267,27936.0
2025-03-11 14:50:00,536.55,538.14,536.54,537.05,19596.0,533.5062,535.0872,533.4963,534.0034,19596.0
2025-03-11 15:00:00,536.75,537.78,535.39,536.9,31337.0,533.7051,534.7292,532.3528,533.8542,31337.0
2025-03-11 15:10:00,536.54,536.6,534.19,534.33,21133.0,533.4963,533.5559,531.1596,531.2988,21133.0
2025-03-11 15:20:00,534.4,535.87,534.33,534.94,18771.0,531.3684,532.8301,531.2988,531.9053,18771.0
2025-03-11 15:30:00,534.66,535.76,534.3,534.47,25269.0,531.6269,532.7207,531.269,531.438,25269.0
2025-03-11 15:40:00,534.46,535.58,533.62,535.58,25616.0,531.4281,532.5417,530.5928,532.5417,25616.0
2025-03-11 15:50:00,535.46,535.46,531.56,531.61,159960.0,532.4224,532.4224,528.5445,528.5942,159960.0
2025-03-12 09:30:00,537.74,538.33,533.65,534.77,28391.0,534.6895,535.2761,530.6227,531.7363,28391.0
2025-03-12 09:40:00,534.57,535.32,533.4,533.62,140489.0,531.5374,532.2832,530.3741,530.5928,140489.0
2025-03-12 09:50:00,533.98,534.79,531.25,533.05,34538.0,530.9508,531.7562,528.2363,530.0261,34538.0
2025-03-12 10:00:00,532.64,533.19,531.59,532.39,26332.0,529.6184,530.1653,528.5743,529.3698,26332.0
2025-03-12 10:10:00,532.18,532.75,531.21,532.22,8553.0,529.161,529.7278,528.1965,529.2008,8553.0
2025-03-12 10:20:00,532.77,533.06,531.1,532.29,12315.0,529.7476,530.036,528.0871,529.2704,12315.0
2025-03-12 10:30:00,532.29,532.29,530.43,530.46,14263.0,529.2704,529.2704,527.4209,527.4508,14263.0
2025-03-12 10:40:00,530.2,530.39,529.23,529.23,30190.0,527.1922,527.3811,526.2277,526.2277,30190.0
2025-03-12 10:50:00,529.2,530.77,528.92,529.17,26159.0,526.1979,527.759,525.9195,526.1681,26159.0
2025-03-12 11:00:00,529.27,529.5,527.78,528.68,11658.0,526.2675,526.4962,524.786,525.6808,11658.0
2025-03-12 11:10:00,528.69,529.65,528.4,529.15,13352.0,525.6908,526.6453,525.4024,526.1482,13352.0
2025-03-12 11:20:00,529.14,530.47,528.55,530.47,15180.0,526.1382,527.4607,525.5516,527.4607,15180.0
2025-03-12 11:30:00,530.45,531.25,529.92,531.25,9793.0,527.4408,528.2363,526.9138,528.2363,9793.0
2025-03-12 11:40:00,531.04,531.72,530.83,530.87,21607.0,528.0275,528.7036,527.8187,527.8584,21607.0
2025-03-12 11:50:00,531.04,531.1,529.33,530.77,24820.0,528.0275,528.0871,526.3272,527.759,24820.0
2025-03-12 12:00:00,530.67,531.23,529.99,531.09,14092.0,527.6596,528.2164,526.9834,528.0772,14092.0
2025-03-12 12:10:00,531.05,531.95,530.61,531.4,36021.0,528.0374,528.9323,527.5999,528.3854,36021.0
2025-03-12 12:20:00,531.68,532.41,531.24,531.76,10869.0,528.6638,529.3897,528.2263,528.7434,10869.0
2025-03-12 12:30:00,531.7,532.74,531.7,532.05,11219.0,528.6837,529.7178,528.6837,529.0317,11219.0
2025-03-12 12:40:00,532.0,532.72,530.64,532.72,21463.0,528.982,529.6979,527.6297,529.6979,21463.0
2025-03-12 12:50:00,532.73,532.73,530.54,530.54,5611.0,529.7079,529.7079,527.5303,527.5303,5611.0
2025-03-12 13:00:00,530.64,531.57,530.44,531.57,7203.0,527.6297,528.5545,527.4309,528.5545,7203.0
2025-03-12 13:10:00,531.69,532.21,531.47,532.12,5354.0,528.6738,529.1908,528.455,529.1013,5354.0
2025-03-12 13:20:00,532.29,533.42,532.29,533.42,3708.0,529.2704,530.394,529.2704,530.394,3708.0
2025-03-12 13:30:00,533.44,534.14,533.44,533.61,7264.0,530.4138,531.1099,530.4138,530.5829,7264.0
2025-03-12 13:40:00,533.5,533.82,533.26,533.51,2555.0,530.4735,530.7917,530.2349,530.4834,2555.0
2025-03-12 13:50:00,532.95,533.34,530.65,530.85,7560.0,529.9266,530.3144,527.6397,527.8385,7560.0
2025-03-12 14:00:00,530.6,531.98,530.4,531.52,17559.0,527.59,528.9621,527.3911,528.5047,17559.0
2025-03-12 14:10:00,531.57,533.04,531.57,532.96,14260.0,528.5545,530.0161,528.5545,529.9366,14260.0
2025-03-12 14:20:00,533.41,533.9,532.81,533.9,2504.0,530.384,530.8712,529.7874,530.8712,2504.0
2025-03-12 14:30:00,534.05,534.27,533.77,533.96,4763.0,531.0204,531.2391,530.742,530.9309,4763.0
2025-03-12 14:40:00,534.1,535.35,534.1,535.28,6191.0,531.0701,532.313,531.0701,532.2434,6191.0
2025-03-12 14:50:00,535.04,535.06,533.88,534.47,12095.0,532.0048,532.0247,530.8514,531.438,12095.0
2025-03-12 15:00:00,534.36,534.36,533.14,533.99,8393.0,531.3286,531.3286,530.1155,530.9607,8393.0
2025-03-12 15:10:00,533.76,533.94,533.01,533.82,13410.0,530.732,530.911,529.9863,530.7917,13410.0
2025-03-12 15:20:00,533.81,533.87,532.51,533.13,18092.0,530.7817,530.8414,529.4891,530.1056,18092.0
2025-03-12 15:30:00,533.21,533.48,531.52,532.22,12160.0,530.1852,530.4536,528.5047,529.2008,12160.0
2025-03-12 15:40:00,532.07,532.83,531.56,532.83,14157.0,529.0516,529.8073,528.5445,529.8073,14157.0
2025-03-12 15:50:00,532.69,532.69,531.13,531.25,64590.0,529.6681,529.6681,528.117,528.2363,64590.0
2025-03-13 09:30:00,531.43,531.64,530.01,531.14,23193.0,528.4152,528.6241,527.0033,528.1269,23193.0
2025-03-13 09:40:00,530.96,531.98,529.72,529.72,21270.0,527.9479,528.9621,526.7149,526.7149,21270.0
2025-03-13 09:50:00,529.86,529.86,527.4,527.9,24740.0,526.8542,526.8542,524.4081,524.9053,24740.0
2025-03-13 10:00:00,527.35,529.28,527.35,529.07,8252.0,524.3584,526.2774,524.3584,526.0686,8252.0
2025-03-13 10:10:00,529.27,530.76,528.88,530.55,29177.0,526.2675,527.749,525.8797,527.5402,29177.0
2025-03-13 10:20:00,530.77,531.03,529.21,529.21,8850.0,527.759,528.0175,526.2078,526.2078,8850.0
2025-03-13 10:30:00,529.61,530.57,528.39,528.4,16845.0,526.6056,527.5601,525.3925,525.4024,16845.0
2025-03-13 10:40:00,528.26,528.93,527.56,527.78,9908.0,525.2632,525.9294,524.5672,524.786,9908.0
2025-03-13 10:50:00,527.82,528.54,527.3,527.79,20311.0,524.8257,525.5416,524.3087,524.7959,20311.0
2025-03-13 11:00:00,527.91,528.51,526.66,526.66,7825.0,524.9152,525.5118,523.6723,523.6723,7825.0
2025-03-13 11:10:00,526.96,526.96,526.19,526.67,5819.0,523.9706,523.9706,523.205,523.6823,5819.0
2025-03-13 11:20:00,526.5,527.0,526.0,526.0,7688.0,523.5132,524.0104,523.0161,523.0161,7688.0
2025-03-13 11:30:00,526.12,526.34,524.19,524.53,11043.0,523.1354,523.3541,521.2163,521.5544,11043.0
2025-03-13 11:40:00,524.47,526.06,524.1,525.35,33915.0,521.4947,523.0757,521.1268,522.3697,33915.0
2025-03-13 11:50:00,524.67,524.67,523.51,523.75,13735.0,521.6936,521.6936,520.5402,520.7788,13735.0
2025-03-13 12:00:00,523.64,524.82,523.59,524.56,7061.0,520.6694,521.8427,520.6197,521.5842,7061.0
2025-03-13 12:10:00,524.65,524.65,523.41,523.85,8992.0,521.6737,521.6737,520.4407,520.8782,8992.0
2025-03-13 12:20:00,524.18,524.33,523.71,523.9,5972.0,521.2064,521.3555,520.739,520.928,5972.0
2025-03-13 12:30:00,523.65,525.94,523.62,525.9,5517.0,520.6794,522.9564,520.6496,522.9166,5517.0
2025-03-13 12:40:00,525.95,526.09,523.43,524.2,11021.0,522.9663,523.1055,520.4606,521.2263,11021.0
2025-03-13 12:50:00,524.26,525.4,524.26,524.55,8747.0,521.2859,522.4195,521.2859,521.5743,8747.0
2025-03-13 13:00:00,524.5,525.26,524.18,524.18,3921.0,521.5246,522.2803,521.2064,521.2064,3921.0
2025-03-13 13:10:00,523.9,523.9,522.19,522.31,6660.0,520.928,520.928,519.2277,519.347,6660.0
2025-03-13 13:20:00,522.18,522.69,521.73,522.01,5844.0,519.2177,519.7248,518.7703,519.0487,5844.0
2025-03-13 13:30:00,522.03,522.16,520.67,520.68,6240.0,519.0686,519.1978,517.7163,517.7262,6240.0
2025-03-13 13:40:00,520.98,521.07,520.28,520.28,5530.0,518.0245,518.114,517.3285,517.3285,5530.0
2025-03-13 13:50:00,520.56,521.32,520.44,520.44,5424.0,517.6069,518.3626,517.4876,517.4876,5424.0
2025-03-13 14:00:00,520.36,522.48,520.36,522.14,8568.0,517.408,519.516,517.408,519.178,8568.0
2025-03-13 14:10:00,522.22,523.58,522.22,522.7,20656.0,519.2575,520.6098,519.2575,519.7348,20656.0
2025-03-13 14:20:00,522.28,523.33,522.2,523.13,5358.0,519.3172,520.3612,519.2376,520.1623,5358.0
2025-03-13 14:30:00,522.9,524.02,522.9,523.71,4509.0,519.9336,521.0473,519.9336,520.739,4509.0
2025-03-13 14:40:00,523.94,524.92,523.76,524.87,5003.0,520.9677,521.9422,520.7888,521.8925,5003.0
2025-03-13 14:50:00,524.96,524.96,524.01,524.78,11381.0,521.982,521.982,521.0373,521.803,11381.0
2025-03-13 15:00:00,524.87,525.53,523.63,524.01,3440.0,521.8925,522.5487,520.6595,521.0373,3440.0
2025-03-13 15:10:00,523.63,524.75,523.41,524.42,7127.0,520.6595,521.7731,520.4407,521.445,7127.0
2025-03-13 15:20:00,524.2,524.36,522.25,522.86,5963.0,521.2263,521.3854,519.2873,519.8939,5963.0
2025-03-13 15:30:00,523.05,523.66,522.4,522.44,7962.0,520.0828,520.6893,519.4365,519.4762,7962.0
2025-03-13 15:40:00,522.46,523.56,522.46,523.39,10507.0,519.4961,520.5899,519.4961,520.4209,10507.0
2025-03-13 15:50:00,523.2,523.2,522.45,522.92,47034.0,520.2319,520.2319,519.4862,519.9535,47034.0
2025-03-14 09:30:00,528.46,529.42,527.32,528.11,28322.0,525.4621,526.4167,524.3286,525.1141,28322.0
2025-03-14 09:40:00,528.86,530.6,528.53,530.59,10619.0,525.8598,527.59,525.5317,527.58,10619.0
2025-03-14 09:50:00,530.97,531.9,530.23,530.23,10885.0,527.9579,528.8826,527.2221,527.2221,10885.0
2025-03-14 10:00:00,529.62,530.51,526.95,529.08,44698.0,526.6155,527.5005,523.9607,526.0786,44698.0
2025-03-14 10:10:00,529.41,529.86,528.41,528.41,4106.0,526.4067,526.8542,525.4124,525.4124,4106.0
2025-03-14 10:20:00,528.53,529.19,527.64,528.78,8707.0,525.5317,526.188,524.6467,525.7803,8707.0
2025-03-14 10:30:00,528.85,530.42,528.79,530.42,8537.0,525.8499,527.411,525.7902,527.411,8537.0
2025-03-14 10:40:00,530.38,530.88,529.75,530.79,7918.0,527.3712,527.8684,526.7448,527.7789,7918.0
2025-03-14 10:50:00,530.77,532.14,530.76,532.13,12020.0,527.759,529.1212,527.749,529.1113,12020.0
2025-03-14 11:00:00,532.3,532.84,532.15,532.53,7592.0,529.2803,529.8173,529.1312,529.509,7592.0
2025-03-14 11:10:00,532.73,533.36,532.43,533.04,8300.0,529.7079,530.3343,529.4096,530.0161,8300.0
2025-03-14 11:20:00,533.35,534.14,533.16,533.72,18348.0,530.3244,531.1099,530.1354,530.6923,18348.0
2025-03-14 11:30:00,533.95,534.44,533.69,534.03,6879.0,530.921,531.4082,530.6624,531.0005,6879.0
2025-03-14 11:40:00,533.88,534.31,533.43,533.74,9043.0,530.8514,531.2789,530.4039,530.7121,9043.0
2025-03-14 11:50:00,533.66,534.36,533.48,534.18,8659.0,530.6326,531.3286,530.4536,531.1496,8659.0
2025-03-14 12:00:00,534.06,534.44,533.5,533.64,10860.0,531.0303,531.4082,530.4735,530.6127,10860.0
2025-03-14 12:10:00,533.66,533.66,532.78,532.83,5352.0,530.6326,530.6326,529.7576,529.8073,5352.0
2025-03-14 12:20:00,532.82,533.39,532.11,532.3,7928.0,529.7974,530.3641,529.0914,529.2803,7928.0
2025-03-14 12:30:00,532.52,533.48,532.28,532.72,9917.0,529.4991,530.4536,529.2604,529.6979,9917.0
2025-03-14 12:40:00,532.87,533.63,532.87,533.31,5077.0,529.8471,530.6028,529.8471,530.2846,5077.0
2025-03-14 12:50:00,533.63,534.49,533.63,534.19,10964.0,530.6028,531.4579,530.6028,531.1596,10964.0
2025-03-14 13:00:00,534.15,535.04,533.99,534.98,60785.0,531.1198,532.0048,530.9607,531.9451,60785.0
2025-03-14 13:10:00,534.76,534.97,534.19,534.39,6682.0,531.7264,531.9352,531.1596,531.3585,6682.0
2025-03-14 13:20:00,534.26,534.44,533.87,534.06,5137.0,531.2292,531.4082,530.8414,531.0303,5137.0
2025-03-14 13:30:00,534.02,534.7,533.71,534.22,9456.0,530.9906,531.6667,530.6823,531.1894,9456.0
2025-03-14 13:40:00,534.14,534.14,533.09,533.09,6728.0,531.1099,531.1099,530.0658,530.0658,6728.0
2025-03-14 13:50:00,533.3,533.64,532.66,532.79,9302.0,530.2746,530.6127,529.6383,529.7675,9302.0
2025-03-14 14:00:00,532.9,533.96,532.9,533.53,14001.0,529.8769,530.9309,529.8769,530.5033,14001.0
2025-03-14 14:10:00,533.7,533.7,533.16,533.37,6800.0,530.6724,530.6724,530.1354,530.3442,6800.0
2025-03-14 14:20:00,533.29,533.84,533.1,533.4,13217.0,530.2647,530.8116,530.0758,530.3741,13217.0
2025-03-14 14:30:00,533.72,534.8,533.72,534.8,6869.0,530.6923,531.7661,530.6923,531.7661,6869.0
2025-03-14 14:40:00,534.72,534.93,534.16,534.57,11625.0,531.6866,531.8954,531.1298,531.5374,11625.0
2025-03-14 14:50:00,534.72,534.72,533.69,534.02,12236.0,531.6866,531.6866,530.6624,530.9906,12236.0
2025-03-14 15:00:00,534.01,534.98,533.85,534.66,9161.0,530.9806,531.9451,530.8215,531.6269,9161.0
2025-03-14 15:10:00,534.66,535.23,534.62,534.85,12136.0,531.6269,532.1937,531.5872,531.8158,12136.0
2025-03-14 15:20:00,534.78,535.04,534.23,534.29,6725.0,531.7462,532.0048,531.1994,531.259,6725.0
2025-03-14 15:30:00,534.38,534.8,533.83,533.85,7834.0,531.3485,531.7661,530.8016,530.8215,7834.0
2025-03-14 15:40:00,533.79,534.55,533.5,534.36,8548.0,530.7619,531.5175,530.4735,531.3286,8548.0
2025-03-14 15:50:00,534.31,536.14,533.79,535.73,89216.0,531.2789,533.0985,530.7619,532.6909,89216.0
2025-03-17 09:30:00,535.2,540.34,535.2,539.95,18488.0,532.1639,537.2747,532.1639,536.8869,18488.0
2025-03-17 09:40:00,539.81,541.15,539.58,539.58,30671.0,536.7477,538.0801,536.519,536.519,30671.0
2025-03-17 09:50:00,539.43,540.13,538.9,538.98,9685.0,536.3699,537.0659,535.8429,535.9224,9685.0
2025-03-17 10:00:00,538.63,539.44,538.07,539.27,12450.0,535.5744,536.3798,535.0176,536.2108,12450.0
2025-03-17 10:10:00,539.09,539.64,539.04,539.35,15241.0,536.0318,536.5787,535.9821,536.2903,15241.0
2025-03-17 10:20:00,539.38,540.13,538.87,538.94,91499.0,536.3201,537.0659,535.813,535.8826,91499.0
2025-03-17 10:30:00,538.83,540.09,538.62,540.04,9025.0,535.7733,537.0261,535.5645,536.9764,9025.0
2025-03-17 10:40:00,540.06,540.68,539.84,540.55,9591.0,536.9963,537.6128,536.7775,537.4835,9591.0
2025-03-17 10:50:00,540.46,540.46,539.24,539.79,13201.0,537.394,537.394,536.1809,536.7278,13201.0
2025-03-17 11:00:00,539.93,540.65,539.93,540.63,10451.0,536.867,537.5829,536.867,537.5631,10451.0
2025-03-17 11:10:00,540.72,542.35,540.48,542.35,17794.0,537.6525,539.2733,537.4139,539.2733,17794.0
2025-03-17 11:20:00,542.35,542.39,541.52,541.52,6746.0,539.2733,539.3131,538.448,538.448,6746.0
2025-03-17 11:30:00,541.64,541.72,540.15,540.22,10372.0,538.5673,538.6469,537.0858,537.1554,10372.0
2025-03-17 11:40:00,540.21,541.06,540.21,540.76,9209.0,537.1454,537.9906,537.1454,537.6923,9209.0
2025-03-17 11:50:00,540.61,541.12,540.49,540.56,5299.0,537.5432,538.0503,537.4239,537.4935,5299.0
2025-03-17 12:00:00,540.16,541.99,540.09,541.99,5255.0,537.0957,538.9153,537.0261,538.9153,5255.0
2025-03-17 12:10:00,541.87,541.88,541.07,541.13,38888.0,538.796,538.806,538.0006,538.0602,38888.0
2025-03-17 12:20:00,541.23,541.23,540.5,540.77,7011.0,538.1597,538.1597,537.4338,537.7023,7011.0
2025-03-17 12:30:00,540.55,541.19,540.37,540.85,4792.0,537.4835,538.1199,537.3045,537.7818,4792.0
2025-03-17 12:40:00,540.31,540.86,540.0,540.86,5380.0,537.2449,537.7918,536.9366,537.7918,5380.0
2025-03-17 12:50:00,541.04,541.53,540.72,541.28,7209.0,537.9707,538.458,537.6525,538.2094,7209.0
2025-03-17 13:00:00,541.34,541.37,540.75,541.3,7154.0,538.269,538.2989,537.6824,538.2293,7154.0
2025-03-17 13:10:00,541.23,541.77,541.23,541.46,1930.0,538.1597,538.6966,538.1597,538.3883,1930.0
2025-03-17 13:20:00,541.16,542.2,541.07,541.87,6321.0,538.0901,539.1242,538.0006,538.796,6321.0
2025-03-17 13:30:00,541.97,543.05,541.64,542.89,5710.0,538.8955,539.9693,538.5673,539.8102,5710.0
2025-03-17 13:40:00,542.85,542.97,542.4,542.71,5997.0,539.7705,539.8898,539.323,539.6313,5997.0
2025-03-17 13:50:00,542.95,543.25,542.95,543.21,3766.0,539.8699,540.1682,539.8699,540.1284,3766.0
2025-03-17 14:00:00,543.3,543.96,543.17,543.78,10624.0,540.2179,540.8742,540.0886,540.6952,10624.0
2025-03-17 14:10:00,543.77,544.44,543.71,544.14,5233.0,540.6852,541.3514,540.6256,541.0531,5233.0
2025-03-17 14:20:00,544.23,544.6,543.83,544.33,4325.0,541.1426,541.5105,540.7449,541.2421,4325.0
2025-03-17 14:30:00,544.28,544.89,544.14,544.78,5286.0,541.1924,541.7989,541.0531,541.6895,5286.0
2025-03-17 14:40:00,544.65,545.35,544.49,545.3,5203.0,541.5603,542.2563,541.4012,542.2066,5203.0
2025-03-17 14:50:00,545.32,545.61,544.87,544.87,9365.0,542.2265,542.5148,541.779,541.779,9365.0
2025-03-17 15:00:00,544.78,545.25,544.64,544.67,11351.0,541.6895,542.1568,541.5503,541.5801,11351.0
2025-03-17 15:10:00,544.7,544.73,544.27,544.46,12663.0,541.61,541.6398,541.1824,541.3713,12663.0
2025-03-17 15:20:00,544.53,544.9,544.29,544.72,23841.0,541.4409,541.8088,541.2023,541.6299,23841.0
2025-03-17 15:30:00,544.62,545.07,543.93,544.21,12462.0,541.5304,541.9779,540.8443,541.1227,12462.0
2025-03-17 15:40:00,544.25,544.89,544.14,544.65,10478.0,541.1625,541.7989,541.0531,541.5603,10478.0
2025-03-17 15:50:00,544.63,544.74,543.51,543.69,71482.0,541.5404,541.6497,540.4267,540.6057,71482.0
2025-03-18 09:30:00,540.77,541.32,540.03,540.19,18270.0,537.7023,538.2491,536.9665,537.1256,18270.0
2025-03-18 09:40:00,540.03,541.27,539.74,540.8,14787.0,536.9665,538.1994,536.6781,537.7321,14787.0
2025-03-18 09:50:00,540.55,540.64,539.57,539.87,10387.0,537.4835,537.573,536.5091,536.8074,10387.0
2025-03-18 10:00:00,539.87,541.41,539.76,541.21,7164.0,536.8074,538.3386,536.698,538.1398,7164.0
2025-03-18 10:10:00,541.12,541.15,540.36,540.54,18662.0,538.0503,538.0801,537.2946,537.4736,18662.0
2025-03-18 10:20:00,540.71,541.03,540.32,540.94,11722.0,537.6426,537.9608,537.2548,537.8713,11722.0
2025-03-18 10:30:00,540.96,541.31,540.4,541.31,8840.0,537.8912,538.2392,537.3344,538.2392,8840.0
2025-03-18 10:40:00,541.17,541.24,539.14,539.37,12879.0,538.1,538.1696,536.0815,536.3102,12879.0
2025-03-18 10:50:00,539.52,540.28,538.95,539.38,12660.0,536.4594,537.215,535.8926,536.3201,12660.0
2025-03-18 11:00:00,538.96,538.96,537.73,538.15,6049.0,535.9025,535.9025,534.6795,535.0971,6049.0
2025-03-18 11:10:00,538.14,538.75,537.98,538.42,2425.0,535.0872,535.6937,534.9281,535.3656,2425.0
2025-03-18 11:20:00,538.94,538.94,538.07,538.07,3472.0,535.8826,535.8826,535.0176,535.0176,3472.0
2025-03-18 11:30:00,538.02,538.62,537.98,538.62,3797.0,534.9679,535.5645,534.9281,535.5645,3797.0
2025-03-18 11:40:00,538.98,539.01,538.16,538.33,27212.0,535.9224,535.9522,535.1071,535.2761,27212.0
2025-03-18 11:50:00,538.03,538.12,537.36,537.65,4990.0,534.9778,535.0673,534.3116,534.6,4990.0
2025-03-18 12:00:00,537.72,538.27,537.68,537.94,2359.0,534.6696,535.2164,534.6298,534.8883,2359.0
2025-03-18 12:10:00,538.14,538.98,538.13,538.5,2685.0,535.0872,535.9224,535.0772,535.4451,2685.0
2025-03-18 12:20:00,538.6,539.44,538.5,539.35,3569.0,535.5446,536.3798,535.4451,536.2903,3569.0
2025-03-18 12:30:00,539.72,539.9,539.08,539.5,4767.0,536.6582,536.8372,536.0219,536.4395,4767.0
2025-03-18 12:40:00,539.6,539.63,538.28,538.3,2501.0,536.5389,536.5687,535.2264,535.2463,2501.0
2025-03-18 12:50:00,538.39,538.68,537.85,538.68,4813.0,535.3358,535.6241,534.7988,535.6241,4813.0
2025-03-18 13:00:00,538.69,538.81,538.11,538.11,1300.0,535.6341,535.7534,535.0574,535.0574,1300.0
2025-03-18 13:10:00,538.22,539.07,537.66,538.25,27365.0,535.1667,536.0119,534.6099,535.1966,27365.0
2025-03-18 13:20:00,538.07,539.54,538.07,539.17,9747.0,535.0176,536.4792,535.0176,536.1113,9747.0
2025-03-18 13:30:00,539.28,540.47,539.02,540.4,2664.0,536.2207,537.404,535.9622,537.3344,2664.0
2025-03-18 13:40:00,540.32,540.61,540.08,540.36,2392.0,537.2548,537.5432,537.0162,537.2946,2392.0
2025-03-18 13:50:00,540.35,540.53,539.52,539.52,4840.0,537.2846,537.4636,536.4594,536.4594,4840.0
2025-03-18 14:00:00,539.87,540.02,538.91,539.45,3383.0,536.8074,536.9565,535.8528,536.3898,3383.0
2025-03-18 14:10:00,539.14,539.42,538.75,539.42,3318.0,536.0815,536.3599,535.6937,536.3599,3318.0
2025-03-18 14:20:00,539.46,540.18,538.9,538.9,6645.0,536.3997,537.1156,535.8429,535.8429,6645.0
2025-03-18 14:30:00,539.44,539.99,539.21,539.82,10319.0,536.3798,536.9267,536.1511,536.7577,10319.0
2025-03-18 14:40:00,539.6,540.08,538.96,539.75,7433.0,536.5389,537.0162,535.9025,536.6881,7433.0
2025-03-18 14:50:00,539.79,540.49,539.42,539.63,25954.0,536.7278,537.4239,536.3599,536.5687,25954.0
2025-03-18 15:00:00,539.61,539.81,539.11,539.31,7404.0,536.5488,536.7477,536.0517,536.2505,7404.0
2025-03-18 15:10:00,539.47,540.24,539.14,540.24,2693.0,536.4096,537.1753,536.0815,537.1753,2693.0
2025-03-18 15:20:00,540.0,540.4,539.54,539.8,2737.0,536.9366,537.3344,536.4792,536.7378,2737.0
2025-03-18 15:30:00,539.89,540.37,539.5,539.7,3405.0,536.8273,537.3045,536.4395,536.6383,3405.0
2025-03-18 15:40:00,539.65,540.1,539.15,539.15,2825.0,536.5886,537.0361,536.0915,536.0915,2825.0
2025-03-18 15:50:00,539.59,540.24,538.86,539.27,69719.0,536.529,537.1753,535.8031,536.2108,69719.0
2025-03-19 09:30:00,538.84,540.19,538.61,539.94,23443.0,535.7832,537.1256,535.5545,536.877,23443.0
2025-03-19 09:40:00,540.04,541.11,538.84,540.91,33267.0,536.9764,538.0403,535.7832,537.8415,33267.0
2025-03-19 09:50:00,541.03,541.03,540.08,540.14,13757.0,537.9608,537.9608,537.0162,537.0758,13757.0
2025-03-19 10:00:00,540.28,542.37,540.24,542.34,12906.0,537.215,539.2932,537.1753,539.2634,12906.0
2025-03-19 10:10:00,542.18,542.34,541.29,542.18,6120.0,539.1043,539.2634,538.2193,539.1043,6120.0
2025-03-19 10:20:00,542.04,542.32,541.64,541.71,8588.0,538.9651,539.2435,538.5673,538.6369,8588.0
2025-03-19 10:30:00,541.74,542.27,541.63,541.73,8603.0,538.6668,539.1938,538.5574,538.6568,8603.0
2025-03-19 10:40:00,541.89,542.08,541.32,541.87,6340.0,538.8159,539.0048,538.2491,538.796,6340.0
2025-03-19 10:50:00,542.11,542.15,541.42,541.82,6897.0,539.0347,539.0744,538.3486,538.7463,6897.0
2025-03-19 11:00:00,541.93,542.54,541.88,542.54,5906.0,538.8557,539.4622,538.806,539.4622,5906.0
2025-03-19 11:10:00,542.46,542.92,541.95,541.95,3320.0,539.3827,539.8401,538.8756,538.8756,3320.0
2025-03-19 11:20:00,541.98,542.78,541.91,542.38,5837.0,538.9054,539.7009,538.8358,539.3031,5837.0
2025-03-19 11:30:00,542.27,542.86,542.05,542.53,5376.0,539.1938,539.7804,538.975,539.4523,5376.0
2025-03-19 11:40:00,542.56,543.18,542.56,543.18,6230.0,539.4821,540.0986,539.4821,540.0986,6230.0
2025-03-19 11:50:00,543.27,544.04,543.19,543.44,7454.0,540.1881,540.9537,540.1085,540.3571,7454.0
2025-03-19 12:00:00,543.52,544.06,543.52,543.9,3039.0,540.4367,540.9736,540.4367,540.8145,3039.0
2025-03-19 12:10:00,543.76,543.9,543.13,543.35,7682.0,540.6753,540.8145,540.0489,540.2676,7682.0
2025-03-19 12:20:00,543.33,543.71,543.24,543.71,4326.0,540.2477,540.6256,540.1583,540.6256,4326.0
2025-03-19 12:30:00,543.67,543.77,543.19,543.77,7580.0,540.5858,540.6852,540.1085,540.6852,7580.0
2025-03-19 12:40:00,543.61,544.02,543.48,543.84,9950.0,540.5262,540.9338,540.3969,540.7548,9950.0
2025-03-19 12:50:00,543.85,544.36,543.41,543.43,12948.0,540.7648,541.2719,540.3273,540.3472,12948.0
2025-03-19 13:00:00,543.47,543.77,542.64,542.73,15487.0,540.3869,540.6852,539.5617,539.6511,15487.0
2025-03-19 13:10:00,542.75,542.83,541.83,542.11,9333.0,539.671,539.7506,538.7563,539.0347,9333.0
2025-03-19 13:20:00,542.01,542.16,541.51,541.66,12056.0,538.9352,539.0844,538.4381,538.5872,12056.0
2025-03-19 13:30:00,541.8,542.6,541.41,542.6,9699.0,538.7264,539.5219,538.3386,539.5219,9699.0
2025-03-19 13:40:00,542.6,542.6,540.82,540.95,8990.0,539.5219,539.5219,537.752,537.8812,8990.0
2025-03-19 13:50:00,541.01,541.49,540.98,540.99,24578.0,537.9409,538.4182,537.9111,537.921,24578.0
2025-03-19 14:00:00,540.93,542.91,539.21,542.53,74112.0,537.8614,539.8301,536.1511,539.4523,74112.0
2025-03-19 14:10:00,542.55,544.07,542.46,543.64,21271.0,539.4722,540.9835,539.3827,540.556,21271.0
2025-03-19 14:20:00,543.55,543.98,542.72,543.0,15949.0,540.4665,540.8941,539.6412,539.9196,15949.0
2025-03-19 14:30:00,543.14,545.19,543.14,544.21,34262.0,540.0588,542.0972,540.0588,541.1227,34262.0
2025-03-19 14:40:00,544.15,546.06,543.87,545.34,37193.0,541.0631,542.9623,540.7847,542.2463,37193.0
2025-03-19 14:50:00,545.53,547.55,545.25,547.1,24580.0,542.4353,544.4438,542.1568,543.9964,24580.0
2025-03-19 15:00:00,546.88,548.66,546.87,548.66,21399.0,543.7776,545.5475,543.7677,545.5475,21399.0
2025-03-19 15:10:00,548.98,549.01,547.44,547.54,32296.0,545.8657,545.8955,544.3344,544.4339,32296.0
2025-03-19 15:20:00,547.64,547.64,544.44,544.61,31831.0,544.5333,544.5333,541.3514,541.5205,31831.0
2025-03-19 15:30:00,544.91,546.78,544.74,546.35,27139.0,541.8188,543.6782,541.6497,543.2506,27139.0
2025-03-19 15:40:00,546.29,547.59,546.11,546.83,21062.0,543.1909,544.4836,543.012,543.7279,21062.0
2025-03-19 15:50:00,546.73,546.73,545.21,546.0,138848.0,543.6285,543.6285,542.1171,542.9026,138848.0
2025-03-20 09:30:00,541.46,542.55,541.26,541.26,22788.0,538.3883,539.4722,538.1895,538.1895,22788.0
2025-03-20 09:40:00,541.58,543.42,541.58,543.36,18708.0,538.5077,540.3372,538.5077,540.2776,18708.0
2025-03-20 09:50:00,543.39,545.38,543.18,544.97,7992.0,540.3074,542.2861,540.0986,541.8784,7992.0
2025-03-20 10:00:00,545.73,547.1,545.73,546.11,33662.0,542.6341,543.9964,542.6341,543.012,33662.0
2025-03-20 10:10:00,546.15,546.45,545.16,545.8,21451.0,543.0517,543.35,542.0674,542.7037,21451.0
2025-03-20 10:20:00,546.09,547.61,545.86,546.73,9075.0,542.9921,544.5035,542.7634,543.6285,9075.0
2025-03-20 10:30:00,546.76,546.76,545.71,546.19,6558.0,543.6583,543.6583,542.6142,543.0915,6558.0
2025-03-20 10:40:00,546.13,547.41,546.1,547.23,14935.0,543.0319,544.3046,543.002,544.1256,14935.0
2025-03-20 10:50:00,546.97,546.97,546.37,546.72,8241.0,543.8671,543.8671,543.2705,543.6185,8241.0
2025-03-20 11:00:00,546.78,547.02,546.38,546.9,6443.0,543.6782,543.9168,543.2804,543.7975,6443.0
2025-03-20 11:10:00,546.9,547.46,546.65,546.65,4088.0,543.7975,544.3543,543.5489,543.5489,4088.0
2025-03-20 11:20:00,546.59,547.23,546.59,547.11,6804.0,543.4892,544.1256,543.4892,544.0063,6804.0
2025-03-20 11:30:00,547.08,547.08,545.85,546.08,7861.0,543.9765,543.9765,542.7534,542.9821,7861.0
2025-03-20 11:40:00,546.36,547.28,546.36,547.07,16877.0,543.2606,544.1753,543.2606,543.9665,16877.0
2025-03-20 11:50:00,547.11,547.11,545.84,545.86,6564.0,544.0063,544.0063,542.7435,542.7634,6564.0
2025-03-20 12:00:00,545.9,547.14,545.81,545.92,22413.0,542.8032,544.0361,542.7137,542.823,22413.0
2025-03-20 12:10:00,545.41,545.83,545.21,545.26,6883.0,542.3159,542.7336,542.1171,542.1668,6883.0
2025-03-20 12:20:00,545.18,545.21,543.88,544.07,13396.0,542.0872,542.1171,540.7946,540.9835,13396.0
2025-03-20 12:30:00,544.25,544.71,543.71,544.4,8115.0,541.1625,541.6199,540.6256,541.3117,8115.0
2025-03-20 12:40:00,544.31,544.31,543.32,543.32,7762.0,541.2222,541.2222,540.2378,540.2378,7762.0
2025-03-20 12:50:00,543.38,544.03,543.05,543.21,4115.0,540.2975,540.9438,539.9693,540.1284,4115.0
2025-03-20 13:00:00,543.3,544.56,543.26,544.56,4420.0,540.2179,541.4708,540.1781,541.4708,4420.0
2025-03-20 13:10:00,544.65,544.66,544.13,544.26,3603.0,541.5603,541.5702,541.0432,541.1725,3603.0
2025-03-20 13:20:00,544.41,544.44,542.16,542.24,10552.0,541.3216,541.3514,539.0844,539.1639,10552.0
2025-03-20 13:30:00,542.27,543.42,542.27,543.31,10748.0,539.1938,540.3372,539.1938,540.2279,10748.0
2025-03-20 13:40:00,543.25,543.84,542.78,543.23,8302.0,540.1682,540.7548,539.7009,540.1483,8302.0
2025-03-20 13:50:00,543.45,543.53,542.4,542.56,17392.0,540.3671,540.4466,539.323,539.4821,17392.0
2025-03-20 14:00:00,542.76,543.06,542.56,542.83,6184.0,539.681,539.9793,539.4821,539.7506,6184.0
2025-03-20 14:10:00,543.03,543.57,543.03,543.24,7507.0,539.9494,540.4864,539.9494,540.1583,7507.0
2025-03-20 14:20:00,543.1,543.1,541.9,541.9,7642.0,540.019,540.019,538.8259,538.8259,7642.0
2025-03-20 14:30:00,541.87,542.62,541.56,542.62,12069.0,538.796,539.5418,538.4878,539.5418,12069.0
2025-03-20 14:40:00,542.4,542.45,541.83,542.35,7211.0,539.323,539.3727,538.7563,539.2733,7211.0
2025-03-20 14:50:00,542.52,543.6,542.23,542.34,15982.0,539.4423,540.5162,539.154,539.2634,15982.0
2025-03-20 15:00:00,542.26,543.31,542.25,542.6,12400.0,539.1838,540.2279,539.1739,539.5219,12400.0
2025-03-20 15:10:00,542.47,543.31,542.47,543.06,9167.0,539.3926,540.2279,539.3926,539.9793,9167.0
2025-03-20 15:20:00,543.27,543.67,542.25,542.25,8248.0,540.1881,540.5858,539.1739,539.1739,8248.0
2025-03-20 15:30:00,542.32,543.07,542.32,542.53,6931.0,539.2435,539.9892,539.2435,539.4523,6931.0
2025-03-20 15:40:00,542.71,543.71,542.71,543.7,11036.0,539.6313,540.6256,539.6313,540.6156,11036.0
2025-03-20 15:50:00,543.63,543.63,541.73,542.07,53079.0,540.546,540.546,538.6568,538.9949,53079.0
2025-03-21 09:30:00,536.25,536.25,533.67,534.12,27148.0,534.5042,534.5042,531.9326,532.3812,27148.0
2025-03-21 09:40:00,534.23,535.78,533.85,534.56,20380.0,532.4908,534.0358,532.1121,532.8197,20380.0
2025-03-21 09:50:00,533.99,534.8,533.1,534.75,15956.0,532.2516,533.059,531.3645,533.0091,15956.0
2025-03-21 10:00:00,534.65,534.65,532.72,532.72,17473.0,532.9095,532.9095,530.9857,530.9857,17473.0
2025-03-21 10:10:00,532.71,533.76,532.01,533.75,36397.0,530.9758,532.0223,530.278,532.0124,36397.0
2025-03-21 10:20:00,533.76,534.55,533.1,534.24,17312.0,532.0223,532.8098,531.3645,532.5008,17312.0
2025-03-21 10:30:00,534.11,534.73,533.72,533.79,11340.0,532.3712,532.9892,531.9825,532.0523,11340.0
2025-03-21 10:40:00,533.57,534.83,533.52,534.72,9580.0,531.833,533.0889,531.7831,532.9792,9580.0
2025-03-21 10:50:00,535.01,536.15,534.92,536.15,3806.0,533.2683,534.4046,533.1786,534.4046,3806.0
2025-03-21 11:00:00,536.21,536.51,535.82,536.43,8996.0,534.4644,534.7634,534.0756,534.6837,8996.0
2025-03-21 11:10:00,536.47,536.47,535.15,535.18,6318.0,534.7235,534.7235,533.4078,533.4377,6318.0
2025-03-21 11:20:00,535.03,535.42,534.94,535.16,11908.0,533.2882,533.6769,533.1985,533.4178,11908.0
2025-03-21 11:30:00,534.76,535.69,534.73,535.07,8260.0,533.0191,533.9461,532.9892,533.3281,8260.0
2025-03-21 11:40:00,534.99,535.15,534.31,534.73,6193.0,533.2483,533.4078,532.5706,532.9892,6193.0
2025-03-21 11:50:00,534.55,534.81,533.77,534.35,17813.0,532.8098,533.0689,532.0323,532.6104,17813.0
2025-03-21 12:00:00,534.27,535.47,534.02,535.47,27150.0,532.5307,533.7268,532.2815,533.7268,27150.0
2025-03-21 12:10:00,535.83,536.99,535.83,536.99,6217.0,534.0856,535.2418,534.0856,535.2418,6217.0
2025-03-21 12:20:00,536.96,537.68,536.94,537.68,7566.0,535.2119,535.9296,535.192,535.9296,7566.0
2025-03-21 12:30:00,537.21,537.53,536.46,536.83,10600.0,535.4611,535.7801,534.7136,535.0824,10600.0
2025-03-21 12:40:00,536.86,537.85,536.77,537.85,8030.0,535.1123,536.099,535.0225,536.099,8030.0
2025-03-21 12:50:00,537.56,538.44,537.37,538.42,6480.0,535.81,536.6871,535.6206,536.6672,6480.0
2025-03-21 13:00:00,538.29,538.46,537.87,538.46,9073.0,536.5376,536.707,536.119,536.707,9073.0
2025-03-21 13:10:00,538.5,538.51,537.69,537.69,7075.0,536.7469,536.7569,535.9396,535.9396,7075.0
2025-03-21 13:20:00,537.67,538.27,537.17,537.5,10320.0,535.9196,536.5177,535.4212,535.7502,10320.0
2025-03-21 13:30:00,537.41,537.92,537.0,537.92,26154.0,535.6605,536.1688,535.2518,536.1688,26154.0
2025-03-21 13:40:00,537.93,538.81,537.93,538.81,4922.0,536.1788,537.0559,536.1788,537.0559,4922.0
2025-03-21 13:50:00,539.02,539.08,537.88,538.1,24838.0,537.2652,537.325,536.1289,536.3482,24838.0
2025-03-21 14:00:00,538.01,538.36,537.58,537.87,15918.0,536.2585,536.6074,535.8299,536.119,15918.0
2025-03-21 14:10:00,537.72,538.24,537.48,538.02,16565.0,535.9695,536.4878,535.7302,536.2685,16565.0
2025-03-21 14:20:00,538.16,538.2,537.28,537.28,7749.0,536.408,536.4479,535.5309,535.5309,7749.0
2025-03-21 14:30:00,537.31,538.51,537.31,538.42,6450.0,535.5608,536.7569,535.5608,536.6672,6450.0
2025-03-21 14:40:00,538.61,538.64,537.95,538.26,5519.0,536.8566,536.8865,536.1987,536.5077,5519.0
2025-03-21 14:50:00,538.35,538.45,537.78,538.07,5529.0,536.5974,536.6971,536.0293,536.3183,5529.0
2025-03-21 15:00:00,538.0,538.0,537.22,537.33,10743.0,536.2485,536.2485,535.4711,535.5807,10743.0
2025-03-21 15:10:00,537.31,537.6,536.78,537.53,15364.0,535.5608,535.8498,535.0325,535.7801,15364.0
2025-03-21 15:20:00,537.46,537.77,536.83,537.18,8434.0,535.7103,536.0193,535.0824,535.4312,8434.0
2025-03-21 15:30:00,537.22,537.88,536.95,537.28,11741.0,535.4711,536.1289,535.202,535.5309,11741.0
2025-03-21 15:40:00,537.25,537.58,536.55,537.38,17538.0,535.501,535.8299,534.8033,535.6306,17538.0
2025-03-21 15:50:00,537.58,538.19,537.12,537.7,204853.0,535.8299,536.4379,535.3714,535.9495,204853.0
2025-03-24 09:30:00,545.38,547.78,544.83,547.76,27706.0,543.6045,545.9967,543.0563,545.9768,27706.0
2025-03-24 09:40:00,548.01,548.79,547.33,547.58,19648.0,546.226,547.0034,545.5482,545.7974,19648.0
2025-03-24 09:50:00,547.94,547.94,546.8,547.71,22931.0,546.1562,546.1562,545.0199,545.9269,22931.0
2025-03-24 10:00:00,547.79,548.03,547.34,547.8,16290.0,546.0067,546.2459,545.5581,546.0166,16290.0
2025-03-24 10:10:00,547.85,548.65,547.84,548.65,8866.0,546.0665,546.8639,546.0565,546.8639,8866.0
2025-03-24 10:20:00,548.58,548.89,548.24,548.45,6326.0,546.7941,547.1031,546.4552,546.6645,6326.0
2025-03-24 10:30:00,548.45,549.19,548.23,548.8,15684.0,546.6645,547.4021,546.4452,547.0134,15684.0
2025-03-24 10:40:00,548.91,549.19,548.49,549.07,4259.0,547.123,547.4021,546.7044,547.2825,4259.0
2025-03-24 10:50:00,549.39,550.1,549.25,550.1,3528.0,547.6015,548.3092,547.4619,548.3092,3528.0
2025-03-24 11:00:00,550.12,550.5,549.68,550.29,7617.0,548.3291,548.7079,547.8905,548.4985,7617.0
2025-03-24 11:10:00,550.14,550.64,549.9,550.6,7027.0,548.349,548.8474,548.1098,548.8075,7027.0
2025-03-24 11:20:00,550.65,550.69,549.81,549.99,7238.0,548.8574,548.8972,548.0201,548.1995,7238.0
2025-03-24 11:30:00,549.94,549.98,549.59,549.59,5985.0,548.1497,548.1895,547.8008,547.8008,5985.0
2025-03-24 11:40:00,549.59,549.72,549.39,549.52,4890.0,547.8008,547.9304,547.6015,547.731,4890.0
2025-03-24 11:50:00,549.6,550.2,549.56,549.99,3089.0,547.8108,548.4088,547.7709,548.1995,3089.0
2025-03-24 12:00:00,550.08,550.72,550.08,550.72,2069.0,548.2892,548.9271,548.2892,548.9271,2069.0
2025-03-24 12:10:00,550.92,550.98,550.38,550.41,10934.0,549.1265,549.1863,548.5882,548.6181,10934.0
2025-03-24 12:20:00,550.08,550.5,549.43,549.46,6802.0,548.2892,548.7079,547.6413,547.6712,6802.0
2025-03-24 12:30:00,549.17,549.67,549.15,549.2,5828.0,547.3822,547.8806,547.3622,547.4121,5828.0
2025-03-24 12:40:00,549.04,549.25,548.43,548.97,4360.0,547.2526,547.4619,546.6446,547.1828,4360.0
2025-03-24 12:50:00,548.83,549.04,548.67,548.83,4333.0,547.0433,547.2526,546.8838,547.0433,4333.0
2025-03-24 13:00:00,548.67,548.95,548.62,548.84,1200.0,546.8838,547.1629,546.834,547.0533,1200.0
2025-03-24 13:10:00,548.77,548.77,548.16,548.49,2533.0,546.9835,546.9835,546.3755,546.7044,2533.0
2025-03-24 13:20:00,548.25,548.9,548.07,548.9,4028.0,546.4652,547.1131,546.2858,547.1131,4028.0
2025-03-24 13:30:00,548.89,549.26,548.87,549.25,8173.0,547.1031,547.4719,547.0832,547.4619,8173.0
2025-03-24 13:40:00,548.97,549.06,548.77,548.8,2371.0,547.1828,547.2725,546.9835,547.0134,2371.0
2025-03-24 13:50:00,548.91,548.95,548.43,548.71,3157.0,547.123,547.1629,546.6446,546.9237,3157.0
2025-03-24 14:00:00,548.54,548.62,547.66,547.88,3805.0,546.7542,546.834,545.8771,546.0964,3805.0
2025-03-24 14:10:00,547.69,547.8,547.37,547.65,3078.0,545.907,546.0166,545.588,545.8671,3078.0
2025-03-24 14:20:00,547.43,547.54,547.18,547.51,4277.0,545.6478,545.7575,545.3987,545.7276,4277.0
2025-03-24 14:30:00,547.28,548.83,547.27,548.8,10324.0,545.4983,547.0433,545.4884,547.0134,10324.0
2025-03-24 14:40:00,548.7,549.4,548.7,549.18,24970.0,546.9137,547.6114,546.9137,547.3921,24970.0
2025-03-24 14:50:00,549.33,549.48,549.26,549.4,2455.0,547.5417,547.6912,547.4719,547.6114,2455.0
2025-03-24 15:00:00,549.25,549.85,549.2,549.72,4875.0,547.4619,548.06,547.4121,547.9304,4875.0
2025-03-24 15:10:00,549.64,550.48,549.53,550.42,5106.0,547.8507,548.6879,547.741,548.6281,5106.0
2025-03-24 15:20:00,550.25,550.37,549.82,549.82,2859.0,548.4587,548.5783,548.0301,548.0301,2859.0
2025-03-24 15:30:00,549.85,550.26,549.85,550.26,7688.0,548.06,548.4686,548.06,548.4686,7688.0
2025-03-24 15:40:00,550.51,551.6,550.4,551.6,13807.0,548.7178,549.8043,548.6082,549.8043,13807.0
2025-03-24 15:50:00,551.54,551.8,550.6,551.0,76620.0,549.7445,550.0036,548.8075,549.2062,76620.0
2025-03-25 09:30:00,551.66,553.45,551.34,552.09,39381.0,549.8641,551.6482,549.5451,550.2927,39381.0
2025-03-25 09:40:00,552.1,552.3,550.64,550.73,10181.0,550.3026,550.502,548.8474,548.9371,10181.0
2025-03-25 09:50:00,550.43,551.16,549.96,550.37,7409.0,548.6381,549.3657,548.1696,548.5783,7409.0
2025-03-25 10:00:00,549.87,550.61,549.33,550.49,10433.0,548.0799,548.8175,547.5417,548.6979,10433.0
2025-03-25 10:10:00,550.64,551.31,550.24,550.77,7704.0,548.8474,549.5152,548.4487,548.977,7704.0
2025-03-25 10:20:00,550.7,551.18,550.53,551.11,6452.0,548.9072,549.3856,548.7378,549.3159,6452.0
2025-03-25 10:30:00,551.16,551.78,551.09,551.55,5074.0,549.3657,549.9837,549.2959,549.7544,5074.0
2025-03-25 10:40:00,551.7,551.78,551.19,551.57,5214.0,549.9039,549.9837,549.3956,549.7744,5214.0
2025-03-25 10:50:00,551.52,551.66,550.55,550.88,11775.0,549.7245,549.8641,548.7577,549.0866,11775.0
2025-03-25 11:00:00,551.03,551.26,550.86,550.89,5016.0,549.2361,549.4654,549.0667,549.0966,5016.0
2025-03-25 11:10:00,550.93,551.11,550.73,550.9,2722.0,549.1365,549.3159,548.9371,549.1065,2722.0
2025-03-25 11:20:00,551.07,551.41,551.07,551.2,3929.0,549.276,549.6149,549.276,549.4056,3929.0
2025-03-25 11:30:00,551.22,551.39,551.02,551.39,3558.0,549.4255,549.595,549.2262,549.595,3558.0
2025-03-25 11:40:00,551.46,551.64,551.09,551.09,7350.0,549.6647,549.8441,549.2959,549.2959,7350.0
2025-03-25 11:50:00,550.64,550.65,549.16,549.7,3858.0,548.8474,548.8574,547.3722,547.9105,3858.0
2025-03-25 12:00:00,549.74,550.1,549.41,550.1,3712.0,547.9503,548.3092,547.6214,548.3092,3712.0
2025-03-25 12:10:00,549.79,549.96,549.7,549.87,1440.0,548.0002,548.1696,547.9105,548.0799,1440.0
2025-03-25 12:20:00,549.87,550.72,549.87,550.03,4987.0,548.0799,548.9271,548.0799,548.2394,4987.0
2025-03-25 12:30:00,550.14,550.23,549.75,549.76,1950.0,548.349,548.4387,547.9603,547.9703,1950.0
2025-03-25 12:40:00,549.78,550.43,549.76,550.3,7311.0,547.9902,548.6381,547.9703,548.5085,7311.0
2025-03-25 12:50:00,550.25,550.61,550.19,550.19,1869.0,548.4587,548.8175,548.3989,548.3989,1869.0
2025-03-25 13:00:00,550.61,551.12,550.61,551.12,904.0,548.8175,549.3258,548.8175,549.3258,904.0
2025-03-25 13:10:00,551.09,551.11,550.61,550.61,7909.0,549.2959,549.3159,548.8175,548.8175,7909.0
2025-03-25 13:20:00,550.71,550.74,549.65,549.65,4478.0,548.9172,548.9471,547.8606,547.8606,4478.0
2025-03-25 13:30:00,549.87,550.44,549.87,550.22,2629.0,548.0799,548.648,548.0799,548.4288,2629.0
2025-03-25 13:40:00,550.29,550.68,550.15,550.16,7405.0,548.4985,548.8873,548.359,548.369,7405.0
2025-03-25 13:50:00,550.14,550.19,549.96,549.96,1027.0,548.349,548.3989,548.1696,548.1696,1027.0
2025-03-25 14:00:00,549.68,549.97,549.39,549.83,3771.0,547.8905,548.1796,547.6015,548.04,3771.0
2025-03-25 14:10:00,549.92,550.05,549.83,550.05,854.0,548.1297,548.2593,548.04,548.2593,854.0
2025-03-25 14:20:00,550.01,550.2,549.45,549.58,4180.0,548.2194,548.4088,547.6613,547.7908,4180.0
2025-03-25 14:30:00,549.32,549.38,549.06,549.19,3547.0,547.5317,547.5915,547.2725,547.4021,3547.0
2025-03-25 14:40:00,549.18,549.19,548.67,548.67,3883.0,547.3921,547.4021,546.8838,546.8838,3883.0
2025-03-25 14:50:00,548.74,549.25,548.68,549.23,4760.0,546.9536,547.4619,546.8938,547.442,4760.0
2025-03-25 15:00:00,549.28,550.08,549.28,549.54,8337.0,547.4918,548.2892,547.4918,547.751,8337.0
2025-03-25 15:10:00,549.64,549.7,549.09,549.45,2902.0,547.8507,547.9105,547.3024,547.6613,2902.0
2025-03-25 15:20:00,549.4,549.41,548.77,548.77,15864.0,547.6114,547.6214,546.9835,546.9835,15864.0
2025-03-25 15:30:00,548.92,549.31,546.55,548.27,45086.0,547.133,547.5217,544.7707,546.4851,45086.0
2025-03-25 15:40:00,548.92,550.04,548.92,550.04,3535.0,547.133,548.2493,547.133,548.2493,3535.0
2025-03-25 15:50:00,550.1,550.12,549.05,549.53,42158.0,548.3092,548.3291,547.2626,547.741,42158.0
2025-03-26 09:30:00,551.04,552.44,550.98,552.44,59455.0,549.2461,550.6415,549.1863,550.6415,59455.0
2025-03-26 09:40:00,552.45,553.21,551.24,551.24,8732.0,550.6515,551.409,549.4454,549.4454,8732.0
2025-03-26 09:50:00,550.77,551.19,549.58,550.44,6067.0,548.977,549.3956,547.7908,548.648,6067.0
2025-03-26 10:00:00,550.23,551.32,550.17,550.44,18591.0,548.4387,549.5252,548.3789,548.648,18591.0
2025-03-26 10:10:00,550.46,551.29,550.46,550.53,15745.0,548.668,549.4953,548.668,548.7378,15745.0
2025-03-26 10:20:00,550.45,550.45,549.48,549.78,27230.0,548.658,548.658,547.6912,547.9902,27230.0
2025-03-26 10:30:00,549.92,550.74,549.79,550.52,18105.0,548.1297,548.9471,548.0002,548.7278,18105.0
2025-03-26 10:40:00,550.44,550.58,549.85,549.91,10769.0,548.648,548.7876,548.06,548.1198,10769.0
2025-03-26 10:50:00,550.08,550.63,549.75,549.79,15496.0,548.2892,548.8374,547.9603,548.0002,15496.0
2025-03-26 11:00:00,549.95,550.47,549.95,550.35,8204.0,548.1596,548.6779,548.1596,548.5583,8204.0
2025-03-26 11:10:00,550.42,550.45,549.87,549.97,2797.0,548.6281,548.658,548.0799,548.1796,2797.0
2025-03-26 11:20:00,549.83,550.0,548.6,548.7,5209.0,548.04,548.2095,546.814,546.9137,5209.0
2025-03-26 11:30:00,548.76,549.69,548.73,549.62,5201.0,546.9735,547.9005,546.9436,547.8307,5201.0
2025-03-26 11:40:00,549.81,549.81,548.58,548.58,4448.0,548.0201,548.0201,546.7941,546.7941,4448.0
2025-03-26 11:50:00,548.68,548.68,547.38,547.88,16444.0,546.8938,546.8938,545.598,546.0964,16444.0
2025-03-26 12:00:00,547.95,548.59,547.81,548.24,4023.0,546.1662,546.8041,546.0266,546.4552,4023.0
2025-03-26 12:10:00,548.15,548.34,547.89,548.02,5833.0,546.3655,546.5549,546.1063,546.2359,5833.0
2025-03-26 12:20:00,547.81,548.65,547.7,548.65,2990.0,546.0266,546.8639,545.917,546.8639,2990.0
2025-03-26 12:30:00,548.63,548.85,548.23,548.53,3774.0,546.8439,547.0632,546.4452,546.7443,3774.0
2025-03-26 12:40:00,548.49,548.69,548.13,548.69,2571.0,546.7044,546.9037,546.3456,546.9037,2571.0
2025-03-26 12:50:00,548.52,548.52,546.73,546.76,2971.0,546.7343,546.7343,544.9501,544.98,2971.0
2025-03-26 13:00:00,546.72,547.11,546.72,547.0,16381.0,544.9402,545.3289,544.9402,545.2192,16381.0
2025-03-26 13:10:00,547.08,547.43,546.11,546.25,5955.0,545.299,545.6478,544.3321,544.4717,5955.0
2025-03-26 13:20:00,546.51,546.51,545.51,545.58,4745.0,544.7308,544.7308,543.7341,543.8039,4745.0
2025-03-26 13:30:00,545.37,545.37,544.68,544.95,6533.0,543.5946,543.5946,542.9068,543.1759,6533.0
2025-03-26 13:40:00,545.05,546.0,545.05,545.09,5857.0,543.2756,544.2225,543.2756,543.3155,5857.0
2025-03-26 13:50:00,545.17,545.5,545.09,545.09,6474.0,543.3952,543.7241,543.3155,543.3155,6474.0
2025-03-26 14:00:00,545.08,545.75,545.08,545.75,4107.0,543.3055,543.9733,543.3055,543.9733,4107.0
2025-03-26 14:10:00,545.78,546.52,545.77,546.21,3044.0,544.0032,544.7408,543.9933,544.4318,3044.0
2025-03-26 14:20:00,546.37,546.72,546.34,546.58,2847.0,544.5913,544.9402,544.5614,544.8006,2847.0
2025-03-26 14:30:00,546.29,546.4,545.87,546.05,5048.0,544.5116,544.6212,544.0929,544.2723,5048.0
2025-03-26 14:40:00,546.12,546.17,544.54,544.78,13539.0,544.3421,544.3919,542.7673,543.0065,13539.0
2025-03-26 14:50:00,544.9,544.9,544.61,544.67,3143.0,543.1261,543.1261,542.837,542.8968,3143.0
2025-03-26 15:00:00,544.82,545.52,544.81,544.81,10006.0,543.0463,543.7441,543.0364,543.0364,10006.0
2025-03-26 15:10:00,544.87,545.54,544.53,545.54,3712.0,543.0962,543.764,542.7573,543.764,3712.0
2025-03-26 15:20:00,545.51,546.2,545.21,545.21,11433.0,543.7341,544.4219,543.4351,543.4351,11433.0
2025-03-26 15:30:00,545.49,545.61,545.04,545.42,5897.0,543.7142,543.8338,543.2656,543.6444,5897.0
2025-03-26 15:40:00,545.41,546.53,545.41,546.53,8921.0,543.6344,544.7508,543.6344,544.7508,8921.0
2025-03-26 15:50:00,546.56,546.79,545.83,546.07,44994.0,544.7807,545.0099,544.0531,544.2923,44994.0
2025-03-27 09:30:00,544.13,544.13,540.7,540.7,11322.0,542.3586,542.3586,538.9398,538.9398,11322.0
2025-03-27 09:40:00,540.58,541.6,539.69,541.35,9104.0,538.8201,539.8368,537.933,539.5876,9104.0
2025-03-27 09:50:00,541.58,543.5,541.58,543.45,26227.0,539.8169,541.7306,539.8169,541.6808,26227.0
2025-03-27 10:00:00,543.59,544.41,543.49,543.95,18799.0,541.8203,542.6377,541.7207,542.1792,18799.0
2025-03-27 10:10:00,543.88,545.41,542.93,545.41,15796.0,542.1094,543.6344,541.1625,543.6344,15796.0
2025-03-27 10:20:00,545.31,545.34,544.48,545.34,6971.0,543.5347,543.5647,542.7074,543.5647,6971.0
2025-03-27 10:30:00,545.44,546.48,545.15,546.46,7594.0,543.6643,544.7009,543.3753,544.681,7594.0
2025-03-27 10:40:00,546.4,546.75,545.99,546.08,15062.0,544.6212,544.9701,544.2125,544.3022,15062.0
2025-03-27 10:50:00,545.98,546.17,545.31,545.93,7905.0,544.2026,544.3919,543.5347,544.1527,7905.0
2025-03-27 11:00:00,545.77,546.21,545.2,545.2,6218.0,543.9933,544.4318,543.4251,543.4251,6218.0
2025-03-27 11:10:00,545.2,546.29,545.15,546.18,14303.0,543.4251,544.5116,543.3753,544.4019,14303.0
2025-03-27 11:20:00,546.1,546.1,544.69,544.69,10951.0,544.3222,544.3222,542.9168,542.9168,10951.0
2025-03-27 11:30:00,544.42,544.42,542.8,542.8,11836.0,542.6476,542.6476,541.0329,541.0329,11836.0
2025-03-27 11:40:00,542.86,542.86,542.01,542.18,3888.0,541.0927,541.0927,540.2455,540.4149,3888.0
2025-03-27 11:50:00,542.06,542.59,541.81,541.98,3784.0,540.2953,540.8236,540.0461,540.2156,3784.0
2025-03-27 12:00:00,541.92,543.6,541.83,543.6,4285.0,540.1558,541.8303,540.0661,541.8303,4285.0
2025-03-27 12:10:00,543.25,544.11,543.0,543.97,5584.0,541.4815,542.3387,541.2323,542.1991,5584.0
2025-03-27 12:20:00,544.13,544.13,543.17,543.25,2745.0,542.3586,542.3586,541.4017,541.4815,2745.0
2025-03-27 12:30:00,543.27,543.75,542.47,542.5,4973.0,541.5014,541.9798,540.704,540.7339,4973.0
2025-03-27 12:40:00,542.65,542.79,541.35,541.36,1817.0,540.8834,541.023,539.5876,539.5976,1817.0
2025-03-27 12:50:00,540.85,541.12,540.41,540.5,2622.0,539.0893,539.3584,538.6507,538.7404,2622.0
2025-03-27 13:00:00,540.43,541.49,540.2,541.38,5633.0,538.6706,539.7272,538.4414,539.6175,5633.0
2025-03-27 13:10:00,541.34,542.38,541.3,542.11,8312.0,539.5777,540.6143,539.5378,540.3452,8312.0
2025-03-27 13:20:00,542.08,542.48,541.46,541.46,2405.0,540.3153,540.714,539.6973,539.6973,2405.0
2025-03-27 13:30:00,541.23,541.63,540.79,541.14,3228.0,539.468,539.8667,539.0295,539.3783,3228.0
2025-03-27 13:40:00,541.13,541.48,540.9,541.29,4390.0,539.3684,539.7172,539.1391,539.5278,4390.0
2025-03-27 13:50:00,541.44,541.67,540.32,540.69,4610.0,539.6773,539.9066,538.561,538.9298,4610.0
2025-03-27 14:00:00,540.64,542.2,540.64,542.04,3509.0,538.88,540.4349,538.88,540.2754,3509.0
2025-03-27 14:10:00,542.12,542.63,542.1,542.21,3085.0,540.3551,540.8635,540.3352,540.4448,3085.0
2025-03-27 14:20:00,542.31,542.49,541.78,541.93,6005.0,540.5445,540.7239,540.0162,540.1658,6005.0
2025-03-27 14:30:00,541.91,542.36,541.46,542.32,4061.0,540.1458,540.5944,539.6973,540.5545,4061.0
2025-03-27 14:40:00,542.23,542.76,542.12,542.75,2433.0,540.4648,540.993,540.3551,540.9831,2433.0
2025-03-27 14:50:00,542.83,543.28,541.58,541.68,11255.0,541.0628,541.5114,539.8169,539.9166,11255.0
2025-03-27 15:00:00,541.72,543.06,541.72,542.96,5871.0,539.9564,541.2921,539.9564,541.1924,5871.0
2025-03-27 15:10:00,543.06,544.08,543.03,543.92,9634.0,541.2921,542.3088,541.2622,542.1493,9634.0
2025-03-27 15:20:00,544.05,544.55,544.04,544.52,3435.0,542.2788,542.7772,542.2689,542.7473,3435.0
2025-03-27 15:30:00,544.35,544.35,543.15,543.26,22526.0,542.5779,542.5779,541.3818,541.4914,22526.0
2025-03-27 15:40:00,543.27,543.58,542.5,542.97,40011.0,541.5014,541.8104,540.7339,541.2024,40011.0
2025-03-27 15:50:00,542.93,542.93,541.36,542.04,93399.0,541.1625,541.1625,539.5976,540.2754,93399.0
2025-03-28 09:30:00,540.21,541.74,539.92,541.45,11105.0,538.4514,539.9764,538.1623,539.6873,11105.0
2025-03-28 09:40:00,541.03,541.03,538.47,538.47,27334.0,539.2687,539.2687,536.717,536.717,27334.0
2025-03-28 09:50:00,538.82,538.82,537.2,537.22,6821.0,537.0659,537.0659,535.4511,535.4711,6821.0
2025-03-28 10:00:00,537.24,538.35,535.94,536.55,27048.0,535.491,536.5974,534.1953,534.8033,27048.0
2025-03-28 10:10:00,536.5,536.57,535.17,535.17,16488.0,534.7534,534.8232,533.4278,533.4278,16488.0
2025-03-28 10:20:00,535.26,535.38,533.82,533.82,8896.0,533.5175,533.6371,532.0822,532.0822,8896.0
2025-03-28 10:30:00,534.17,534.5,532.75,533.94,15767.0,532.431,532.7599,531.0156,532.2018,15767.0
2025-03-28 10:40:00,533.95,534.03,532.82,532.87,15085.0,532.2117,532.2915,531.0854,531.1352,15085.0
2025-03-28 10:50:00,532.81,533.49,532.27,532.32,25633.0,531.0754,531.7532,530.5372,530.587,25633.0
2025-03-28 11:00:00,532.3,532.83,531.81,532.03,18977.0,530.5671,531.0954,530.0787,530.298,18977.0
2025-03-28 11:10:00,532.08,533.22,532.08,532.35,43730.0,530.3478,531.4841,530.3478,530.6169,43730.0
2025-03-28 11:20:00,532.39,533.15,532.39,532.75,11885.0,530.6568,531.4143,530.6568,531.0156,11885.0
2025-03-28 11:30:00,532.88,534.23,532.79,534.2,11107.0,531.1452,532.4908,531.0555,532.4609,11107.0
2025-03-28 11:40:00,534.09,534.09,533.3,533.71,10616.0,532.3513,532.3513,531.5638,531.9725,10616.0
2025-03-28 11:50:00,533.77,533.77,532.58,532.58,9509.0,532.0323,532.0323,530.8462,530.8462,9509.0
2025-03-28 12:00:00,532.64,533.71,532.64,533.12,9240.0,530.906,531.9725,530.906,531.3844,9240.0
2025-03-28 12:10:00,533.09,533.28,532.0,532.17,6426.0,531.3545,531.5439,530.2681,530.4375,6426.0
2025-03-28 12:20:00,532.25,532.25,531.64,531.65,14041.0,530.5173,530.5173,529.9093,529.9192,14041.0
2025-03-28 12:30:00,531.83,532.57,531.83,532.26,16404.0,530.0986,530.8362,530.0986,530.5272,16404.0
2025-03-28 12:40:00,532.18,532.59,531.94,532.18,9161.0,530.4475,530.8562,530.2083,530.4475,9161.0
2025-03-28 12:50:00,532.46,532.78,531.72,531.86,8684.0,530.7266,531.0455,529.989,530.1285,8684.0
2025-03-28 13:00:00,531.84,531.84,530.52,530.52,8228.0,530.1086,530.1086,528.7929,528.7929,8228.0
2025-03-28 13:10:00,530.44,530.91,530.04,530.52,33162.0,528.7132,529.1816,528.3145,528.7929,33162.0
2025-03-28 13:20:00,530.63,530.68,529.8,529.81,5767.0,528.9025,528.9524,528.0752,528.0852,5767.0
2025-03-28 13:30:00,529.96,530.29,529.67,530.08,6143.0,528.2347,528.5636,527.9457,528.3543,6143.0
2025-03-28 13:40:00,530.27,530.95,530.11,530.46,7013.0,528.5437,529.2215,528.3842,528.7331,7013.0
2025-03-28 13:50:00,530.44,531.29,530.32,531.29,4759.0,528.7132,529.5604,528.5935,529.5604,4759.0
2025-03-28 14:00:00,531.29,531.85,531.15,531.81,6720.0,529.5604,530.1186,529.4208,530.0787,6720.0
2025-03-28 14:10:00,531.69,532.08,531.44,531.61,9086.0,529.9591,530.3478,529.7099,529.8793,9086.0
2025-03-28 14:20:00,531.68,531.78,530.55,530.71,7025.0,529.9491,530.0488,528.8228,528.9823,7025.0
2025-03-28 14:30:00,530.73,531.15,530.39,530.39,7102.0,529.0022,529.4208,528.6633,528.6633,7102.0
2025-03-28 14:40:00,530.27,530.67,530.26,530.54,5872.0,528.5437,528.9424,528.5337,528.8128,5872.0
2025-03-28 14:50:00,530.53,531.64,530.45,531.56,10751.0,528.8029,529.9093,528.7231,529.8295,10751.0
2025-03-28 15:00:00,531.53,532.63,531.47,532.49,14964.0,529.7996,530.896,529.7398,530.7565,14964.0
2025-03-28 15:10:00,532.49,532.55,531.75,532.25,22271.0,530.7565,530.8163,530.0189,530.5173,22271.0
2025-03-28 15:20:00,532.22,532.28,531.26,531.26,12913.0,530.4874,530.5472,529.5305,529.5305,12913.0
2025-03-28 15:30:00,531.25,531.39,530.9,530.94,14355.0,529.5205,529.6601,529.1717,529.2115,14355.0
2025-03-28 15:40:00,530.94,532.52,530.56,532.52,27372.0,529.2115,530.7864,528.8328,530.7864,27372.0
2025-03-28 15:50:00,532.66,532.95,531.44,532.14,141748.0,530.9259,531.215,529.7099,530.4076,141748.0
2025-03-31 09:30:00,525.85,527.55,525.8,526.29,32030.0,524.1381,525.8326,524.0883,524.5767,32030.0
2025-03-31 09:40:00,526.21,526.21,522.28,523.35,28528.0,524.4969,524.4969,520.5797,521.6462,28528.0
2025-03-31 09:50:00,523.44,527.79,523.13,526.72,36814.0,521.7359,526.0718,521.427,525.0053,36814.0
2025-03-31 10:00:00,526.74,528.67,526.74,528.49,13136.0,525.0252,526.9489,525.0252,526.7695,13136.0
2025-03-31 10:10:00,528.23,528.27,526.75,526.77,8100.0,526.5104,526.5502,525.0352,525.0551,8100.0
2025-03-31 10:20:00,526.92,527.26,526.14,526.88,26802.0,525.2046,525.5435,524.4272,525.1647,26802.0
2025-03-31 10:30:00,526.93,529.59,526.93,529.39,13038.0,525.2146,527.8659,525.2146,527.6666,13038.0
2025-03-31 10:40:00,529.2,529.65,528.61,529.03,5783.0,527.4772,527.9257,526.8891,527.3077,5783.0
2025-03-31 10:50:00,529.28,529.28,528.14,528.74,4207.0,527.5569,527.5569,526.4206,527.0187,4207.0
2025-03-31 11:00:00,529.1,530.0,529.0,529.36,4134.0,527.3775,528.2746,527.2778,527.6367,4134.0
2025-03-31 11:10:00,529.55,530.38,529.41,530.3,14344.0,527.8261,528.6534,527.6865,528.5736,14344.0
2025-03-31 11:20:00,530.44,530.82,529.92,529.92,10410.0,528.7132,529.0919,528.1948,528.1948,10410.0
2025-03-31 11:30:00,529.94,530.77,529.5,530.61,5052.0,528.2148,529.0421,527.7762,528.8826,5052.0
2025-03-31 11:40:00,530.64,530.68,530.03,530.55,3758.0,528.9125,528.9524,528.3045,528.8228,3758.0
2025-03-31 11:50:00,530.37,530.4,529.75,529.9,6096.0,528.6434,528.6733,528.0254,528.1749,6096.0
2025-03-31 12:00:00,529.94,530.19,528.86,528.87,9811.0,528.2148,528.464,527.1383,527.1483,9811.0
2025-03-31 12:10:00,528.36,528.89,527.8,528.89,10109.0,526.6399,527.1682,526.0818,527.1682,10109.0
2025-03-31 12:20:00,529.09,530.76,528.78,530.76,4356.0,527.3676,529.0321,527.0586,529.0321,4356.0
2025-03-31 12:30:00,530.61,530.61,530.05,530.33,8110.0,528.8826,528.8826,528.3244,528.6035,8110.0
2025-03-31 12:40:00,530.63,530.87,530.21,530.37,3305.0,528.9025,529.1418,528.4839,528.6434,3305.0
2025-03-31 12:50:00,530.12,530.65,529.65,529.65,3285.0,528.3942,528.9225,527.9257,527.9257,3285.0
2025-03-31 13:00:00,529.45,531.02,529.36,531.02,8014.0,527.7264,529.2913,527.6367,529.2913,8014.0
2025-03-31 13:10:00,531.14,531.14,529.71,529.76,5877.0,529.4109,529.4109,527.9855,528.0354,5877.0
2025-03-31 13:20:00,529.73,529.73,528.68,529.47,15767.0,528.0055,528.0055,526.9589,527.7463,15767.0
2025-03-31 13:30:00,529.5,530.33,529.48,530.33,2531.0,527.7762,528.6035,527.7563,528.6035,2531.0
2025-03-31 13:40:00,530.03,530.04,529.11,529.42,4158.0,528.3045,528.3145,527.3875,527.6965,4158.0
2025-03-31 13:50:00,529.47,530.09,529.32,529.53,1777.0,527.7463,528.3643,527.5968,527.8061,1777.0
2025-03-31 14:00:00,529.42,532.62,529.4,532.62,6329.0,527.6965,530.8861,527.6765,530.8861,6329.0
2025-03-31 14:10:00,532.89,533.34,532.14,532.97,10041.0,531.1552,531.6037,530.4076,531.2349,10041.0
2025-03-31 14:20:00,532.84,532.84,532.21,532.67,5400.0,531.1053,531.1053,530.4774,530.9359,5400.0
2025-03-31 14:30:00,532.52,533.59,532.52,533.55,9571.0,530.7864,531.8529,530.7864,531.813,9571.0
2025-03-31 14:40:00,533.44,534.14,532.63,533.35,26278.0,531.7034,532.4011,530.896,531.6137,26278.0
2025-03-31 14:50:00,533.52,534.11,532.93,532.96,9040.0,531.7831,532.3712,531.1951,531.225,9040.0
2025-03-31 15:00:00,532.95,534.49,532.95,533.98,29908.0,531.215,532.75,531.215,532.2416,29908.0
2025-03-31 15:10:00,534.07,534.92,534.01,534.52,10631.0,532.3313,533.1786,532.2715,532.7799,10631.0
2025-03-31 15:20:00,534.62,535.14,532.8,533.2,9632.0,532.8795,533.3979,531.0655,531.4642,9632.0
2025-03-31 15:30:00,532.83,534.4,532.83,534.21,10762.0,531.0954,532.6603,531.0954,532.4709,10762.0
2025-03-31 15:40:00,534.3,536.5,533.87,534.31,24707.0,532.5606,534.7534,532.132,532.5706,24707.0
2025-03-31 15:50:00,534.34,534.58,532.77,533.33,68519.0,532.6005,532.8397,531.0356,531.5937,68519.0
2025-04-01 09:30:00,532.95,532.95,529.83,531.18,29903.0,531.215,531.215,528.1051,529.4507,29903.0
2025-04-01 09:40:00,531.26,532.98,530.1,532.98,18048.0,529.5305,531.2449,528.3743,531.2449,18048.0
2025-04-01 09:50:00,533.02,533.08,531.03,531.43,34133.0,531.2848,531.3446,529.3012,529.6999,34133.0
2025-04-01 10:00:00,530.97,531.54,528.82,529.08,20459.0,529.2414,529.8096,527.0984,527.3576,20459.0
2025-04-01 10:10:00,529.28,529.39,527.79,527.99,6468.0,527.5569,527.6666,526.0718,526.2711,6468.0
2025-04-01 10:20:00,527.35,528.97,527.16,528.5,8316.0,525.6332,527.2479,525.4438,526.7795,8316.0
2025-04-01 10:30:00,528.4,531.46,528.4,530.86,13432.0,526.6798,529.7298,526.6798,529.1318,13432.0
2025-04-01 10:40:00,530.71,532.33,530.63,531.79,18556.0,528.9823,530.597,528.9025,530.0588,18556.0
2025-04-01 10:50:00,531.83,533.6,531.83,533.6,6897.0,530.0986,531.8629,530.0986,531.8629,6897.0
2025-04-01 11:00:00,533.47,535.22,533.47,535.22,8157.0,531.7333,533.4776,531.7333,533.4776,8157.0
2025-04-01 11:10:00,535.01,537.29,534.97,536.71,20607.0,533.2683,535.5409,533.2284,534.9627,20607.0
2025-04-01 11:20:00,536.51,537.08,535.89,536.15,20086.0,534.7634,535.3315,534.1454,534.4046,20086.0
2025-04-01 11:30:00,535.83,536.41,535.35,536.05,7967.0,534.0856,534.6637,533.6072,534.3049,7967.0
2025-04-01 11:40:00,535.99,537.26,535.71,537.03,29819.0,534.2451,535.511,533.966,535.2817,29819.0
2025-04-01 11:50:00,537.01,537.38,536.64,537.38,9511.0,535.2618,535.6306,534.893,535.6306,9511.0
2025-04-01 12:00:00,537.26,538.12,537.01,537.89,6863.0,535.511,536.3682,535.2618,536.1389,6863.0
2025-04-01 12:10:00,537.89,538.35,537.61,538.08,15948.0,536.1389,536.5974,535.8598,536.3283,15948.0
2025-04-01 12:20:00,538.06,538.48,535.91,535.92,38026.0,536.3084,536.727,534.1653,534.1753,38026.0
2025-04-01 12:30:00,535.82,536.14,534.56,534.62,12820.0,534.0756,534.3946,532.8197,532.8795,12820.0
2025-04-01 12:40:00,534.54,535.22,534.16,534.54,9034.0,532.7998,533.4776,532.421,532.7998,9034.0
2025-04-01 12:50:00,534.94,536.25,534.93,535.62,12422.0,533.1985,534.5042,533.1885,533.8763,12422.0
2025-04-01 13:00:00,535.69,536.06,535.17,535.5,11049.0,533.9461,534.3149,533.4278,533.7567,11049.0
2025-04-01 13:10:00,535.49,536.08,534.96,534.96,14354.0,533.7467,534.3348,533.2184,533.2184,14354.0
2025-04-01 13:20:00,534.92,535.17,534.06,534.06,8961.0,533.1786,533.4278,532.3214,532.3214,8961.0
2025-04-01 13:30:00,534.37,534.92,534.15,534.79,8971.0,532.6304,533.1786,532.4111,533.049,8971.0
2025-04-01 13:40:00,535.19,535.47,534.45,535.15,7901.0,533.4477,533.7268,532.7101,533.4078,7901.0
2025-04-01 13:50:00,535.09,535.51,534.32,534.32,10377.0,533.348,533.7667,532.5805,532.5805,10377.0
2025-04-01 14:00:00,534.17,534.17,532.46,532.46,16627.0,532.431,532.431,530.7266,530.7266,16627.0
2025-04-01 14:10:00,532.52,532.83,532.07,532.19,10674.0,530.7864,531.0954,530.3379,530.4575,10674.0
2025-04-01 14:20:00,532.19,532.29,531.51,531.75,8414.0,530.4575,530.5571,529.7797,530.0189,8414.0
2025-04-01 14:30:00,531.88,532.53,531.58,531.58,10263.0,530.1485,530.7964,529.8494,529.8494,10263.0
2025-04-01 14:40:00,531.68,532.15,531.57,531.57,8247.0,529.9491,530.4176,529.8395,529.8395,8247.0
2025-04-01 14:50:00,531.53,533.1,531.04,532.74,16300.0,529.7996,531.3645,529.3112,531.0057,16300.0
2025-04-01 15:00:00,532.74,533.97,532.62,533.44,13484.0,531.0057,532.2317,530.8861,531.7034,13484.0
2025-04-01 15:10:00,533.33,534.37,533.19,533.69,6511.0,531.5937,532.6304,531.4542,531.9526,6511.0
2025-04-01 15:20:00,533.92,534.75,533.76,534.2,7361.0,532.1818,533.0091,532.0223,532.4609,7361.0
2025-04-01 15:30:00,534.04,535.39,533.8,534.84,15112.0,532.3014,533.647,532.0622,533.0988,15112.0
2025-04-01 15:40:00,534.99,535.68,534.99,535.53,10022.0,533.2483,533.9361,533.2483,533.7866,10022.0
2025-04-01 15:50:00,535.9,536.85,534.97,536.37,118530.0,534.1554,535.1023,533.2284,534.6239,118530.0
2025-04-02 09:30:00,529.76,535.78,529.76,535.78,37146.0,528.0354,534.0358,528.0354,534.0358,37146.0
2025-04-02 09:40:00,536.06,536.26,534.75,536.24,30259.0,534.3149,534.5142,533.0091,534.4943,30259.0
2025-04-02 09:50:00,536.19,536.99,534.77,534.78,27616.0,534.4444,535.2418,533.0291,533.039,27616.0
2025-04-02 10:00:00,534.64,537.2,534.64,535.88,22487.0,532.8995,535.4511,532.8995,534.1354,22487.0
2025-04-02 10:10:00,536.31,537.29,535.43,537.29,12831.0,534.564,535.5409,533.6869,535.5409,12831.0
2025-04-02 10:20:00,537.16,538.23,536.77,538.19,20961.0,535.4113,536.4778,535.0225,536.4379,20961.0
2025-04-02 10:30:00,538.1,538.62,537.67,538.24,11202.0,536.3482,536.8665,535.9196,536.4878,11202.0
2025-04-02 10:40:00,538.2,538.76,537.84,538.69,8993.0,536.4479,537.0061,536.0891,536.9363,8993.0
2025-04-02 10:50:00,538.59,540.0,538.59,539.62,6940.0,536.8366,538.242,536.8366,537.8633,6940.0
2025-04-02 11:00:00,539.62,539.7,539.04,539.7,6694.0,537.8633,537.943,537.2852,537.943,6694.0
2025-04-02 11:10:00,539.58,539.6,538.42,539.3,30744.0,537.8234,537.8433,536.6672,537.5443,30744.0
2025-04-02 11:20:00,539.26,541.31,539.26,540.85,25316.0,537.5044,539.5478,537.5044,539.0893,25316.0
2025-04-02 11:30:00,540.96,541.88,540.65,541.77,5958.0,539.1989,540.1159,538.8899,540.0063,5958.0
2025-04-02 11:40:00,541.92,541.98,540.03,540.23,12878.0,540.1558,540.2156,538.2719,538.4713,12878.0
2025-04-02 11:50:00,540.45,541.0,539.97,540.64,5357.0,538.6906,539.2388,538.2121,538.88,5357.0
2025-04-02 12:00:00,540.68,541.33,540.6,541.27,6571.0,538.9198,539.5677,538.8401,539.5079,6571.0
2025-04-02 12:10:00,541.28,542.74,541.19,542.07,5057.0,539.5179,540.9731,539.4282,540.3053,5057.0
2025-04-02 12:20:00,542.15,543.05,542.15,543.05,3898.0,540.385,541.2821,540.385,541.2821,3898.0
2025-04-02 12:30:00,543.12,543.23,542.14,542.59,7035.0,541.3519,541.4615,540.3751,540.8236,7035.0
2025-04-02 12:40:00,542.72,543.98,542.23,543.98,7425.0,540.9532,542.2091,540.4648,542.2091,7425.0
2025-04-02 12:50:00,544.24,544.55,543.58,544.19,19503.0,542.4682,542.7772,541.8104,542.4184,19503.0
2025-04-02 13:00:00,544.42,545.34,544.34,545.12,4170.0,542.6476,543.5647,542.5679,543.3454,4170.0
2025-04-02 13:10:00,545.0,546.07,545.0,545.68,15830.0,543.2258,544.2923,543.2258,543.9035,15830.0
2025-04-02 13:20:00,545.48,545.48,544.86,545.22,4721.0,543.7042,543.7042,543.0862,543.445,4721.0
2025-04-02 13:30:00,545.17,545.17,543.77,543.9,13571.0,543.3952,543.3952,541.9998,542.1293,13571.0
2025-04-02 13:40:00,544.04,544.19,541.91,542.02,9272.0,542.2689,542.4184,540.1458,540.2555,9272.0
2025-04-02 13:50:00,541.97,542.52,541.4,542.27,19462.0,540.2056,540.7538,539.6375,540.5046,19462.0
2025-04-02 14:00:00,542.17,542.85,541.39,541.52,15489.0,540.405,541.0828,539.6275,539.7571,15489.0
2025-04-02 14:10:00,541.47,542.14,541.25,541.41,6264.0,539.7072,540.3751,539.488,539.6474,6264.0
2025-04-02 14:20:00,541.51,541.77,540.53,540.56,7079.0,539.7471,540.0063,538.7703,538.8002,7079.0
2025-04-02 14:30:00,540.01,542.66,540.01,542.65,15561.0,538.252,540.8934,538.252,540.8834,15561.0
2025-04-02 14:40:00,542.72,543.47,542.5,542.72,4220.0,540.9532,541.7007,540.7339,540.9532,4220.0
2025-04-02 14:50:00,542.36,542.52,540.65,540.65,5503.0,540.5944,540.7538,538.8899,538.8899,5503.0
2025-04-02 15:00:00,540.99,542.56,540.94,542.2,8988.0,539.2288,540.7937,539.179,540.4349,8988.0
2025-04-02 15:10:00,542.12,542.18,541.18,541.52,7433.0,540.3551,540.4149,539.4182,539.7571,7433.0
2025-04-02 15:20:00,541.62,542.76,541.6,542.57,9825.0,539.8568,540.993,539.8368,540.8037,9825.0
2025-04-02 15:30:00,542.4,543.59,542.14,543.2,9305.0,540.6342,541.8203,540.3751,541.4316,9305.0
2025-04-02 15:40:00,543.2,544.72,542.91,544.63,16312.0,541.4316,542.9467,541.1426,542.857,16312.0
2025-04-02 15:50:00,544.55,545.14,543.89,544.88,76428.0,542.7772,543.3653,542.1194,543.1061,76428.0
2025-04-03 09:30:00,520.58,524.15,520.58,523.58,101253.0,518.8853,522.4436,518.8853,521.8755,101253.0
2025-04-03 09:40:00,523.63,523.74,519.32,519.35,27189.0,521.9253,522.035,517.6294,517.6593,27189.0
2025-04-03 09:50:00,519.7,520.78,517.16,518.01,18263.0,518.0081,519.0846,515.4764,516.3236,18263.0
2025-04-03 10:00:00,517.39,517.89,515.0,515.39,19974.0,515.7056,516.204,513.3234,513.7122,19974.0
2025-04-03 10:10:00,515.17,515.42,513.24,513.28,56247.0,513.4929,513.7421,511.5692,511.609,56247.0
2025-04-03 10:20:00,513.16,513.94,512.51,513.28,47316.0,511.4894,512.2669,510.8415,511.609,47316.0
2025-04-03 10:30:00,513.2,514.25,512.27,512.51,30307.0,511.5293,512.5759,510.6023,510.8415,30307.0
2025-04-03 10:40:00,512.46,513.02,510.46,510.57,41758.0,510.7917,511.3499,508.7982,508.9078,41758.0
2025-04-03 10:50:00,510.56,510.6,509.6,509.6,19045.0,508.8979,508.9377,507.941,507.941,19045.0
2025-04-03 11:00:00,509.4,510.6,509.34,509.82,16121.0,507.7417,508.9377,507.6818,508.1603,16121.0
2025-04-03 11:10:00,509.69,512.79,509.63,512.37,24158.0,508.0307,511.1206,507.9709,510.702,24158.0
2025-04-03 11:20:00,512.31,513.01,511.31,511.83,21439.0,510.6422,511.3399,509.6454,510.1637,21439.0
2025-04-03 11:30:00,511.79,513.66,511.57,513.38,94099.0,510.1239,511.9878,509.9046,511.7087,94099.0
2025-04-03 11:40:00,514.28,514.97,512.98,513.63,44486.0,512.6058,513.2935,511.31,511.9579,44486.0
2025-04-03 11:50:00,513.86,515.44,512.62,514.48,16038.0,512.1871,513.762,510.9512,512.8051,16038.0
2025-04-03 12:00:00,514.27,515.75,514.22,514.69,19276.0,512.5958,514.071,512.546,513.0144,19276.0
2025-04-03 12:10:00,514.74,517.1,514.5,516.87,20919.0,513.0643,515.4166,512.825,515.1873,20919.0
2025-04-03 12:20:00,516.75,517.33,515.82,517.29,24379.0,515.0677,515.6458,514.1408,515.606,24379.0
2025-04-03 12:30:00,517.66,517.66,515.37,515.53,23528.0,515.9748,515.9748,513.6922,513.8517,23528.0
2025-04-03 12:40:00,515.53,517.32,515.53,516.41,43815.0,513.8517,515.6359,513.8517,514.7288,43815.0
2025-04-03 12:50:00,516.54,516.54,514.42,514.87,29165.0,514.8584,514.8584,512.7453,513.1938,29165.0
2025-04-03 13:00:00,514.85,515.91,514.47,514.81,49512.0,513.1739,514.2305,512.7951,513.134,49512.0
2025-04-03 13:10:00,514.78,515.16,514.52,514.52,18678.0,513.1041,513.4829,512.845,512.845,18678.0
2025-04-03 13:20:00,514.72,515.04,513.3,513.62,24415.0,513.0443,513.3633,511.629,511.9479,24415.0
2025-04-03 13:30:00,513.88,515.14,513.35,514.77,20135.0,512.2071,513.463,511.6788,513.0942,20135.0
2025-04-03 13:40:00,514.78,515.5,514.48,514.85,11148.0,513.1041,513.8218,512.8051,513.1739,11148.0
2025-04-03 13:50:00,514.43,514.64,513.31,513.31,8860.0,512.7553,512.9646,511.6389,511.6389,8860.0
2025-04-03 14:00:00,513.51,513.94,512.44,512.67,10692.0,511.8383,512.2669,510.7718,511.001,10692.0
2025-04-03 14:10:00,512.64,512.68,510.76,511.08,19171.0,510.9711,511.011,509.0972,509.4162,19171.0
2025-04-03 14:20:00,511.04,512.14,510.82,511.58,16686.0,509.3763,510.4727,509.157,509.9146,16686.0
2025-04-03 14:30:00,511.46,512.36,510.63,511.6,38617.0,509.7949,510.692,508.9676,509.9345,38617.0
2025-04-03 14:40:00,511.58,513.38,511.41,513.19,25775.0,509.9146,511.7087,509.7451,511.5193,25775.0
2025-04-03 14:50:00,513.25,513.31,512.04,512.95,38685.0,511.5791,511.6389,510.3731,511.2801,38685.0
2025-04-03 15:00:00,512.81,513.49,512.19,513.07,17861.0,511.1406,511.8183,510.5226,511.3997,17861.0
2025-04-03 15:10:00,513.04,513.26,509.81,511.0,20177.0,511.3698,511.5891,508.1503,509.3364,20177.0
2025-04-03 15:20:00,511.17,511.6,510.26,510.76,24538.0,509.5059,509.9345,508.5989,509.0972,24538.0
2025-04-03 15:30:00,510.81,510.85,509.09,509.88,15071.0,509.1471,509.1869,507.4327,508.2201,15071.0
2025-04-03 15:40:00,509.7,510.77,508.46,509.14,50480.0,508.0407,509.1072,506.8047,507.4825,50480.0
2025-04-03 15:50:00,509.18,509.64,507.98,508.5,271042.0,507.5224,507.9809,506.3263,506.8446,271042.0
2025-04-04 09:30:00,490.22,493.51,485.99,487.19,183795.0,488.6241,491.9034,484.4079,485.604,183795.0
2025-04-04 09:40:00,487.36,488.77,484.28,486.07,104392.0,485.7734,487.1788,482.7034,484.4876,104392.0
2025-04-04 09:50:00,485.84,489.01,485.24,487.27,43179.0,484.2584,487.418,483.6603,485.6837,43179.0
2025-04-04 10:00:00,486.8,487.55,483.32,483.5,116262.0,485.2152,485.9628,481.7466,481.926,116262.0
2025-04-04 10:10:00,483.32,483.51,481.3,482.46,129140.0,481.7466,481.9359,479.7331,480.8894,129140.0
2025-04-04 10:20:00,482.06,483.0,479.6,479.75,71972.0,480.4907,481.4276,478.0387,478.1882,71972.0
2025-04-04 10:30:00,479.44,481.24,477.68,479.35,78466.0,477.8792,479.6733,476.1249,477.7895,78466.0
2025-04-04 10:40:00,479.34,479.69,475.3,475.61,114373.0,477.7795,478.1284,473.7527,474.0617,114373.0
2025-04-04 10:50:00,475.52,482.13,473.84,481.28,117972.0,473.9719,480.5604,472.2974,479.7132,117972.0
2025-04-04 11:00:00,480.97,488.25,480.64,486.86,118600.0,479.4042,486.6605,479.0753,485.275,118600.0
2025-04-04 11:10:00,487.21,493.75,486.9,491.67,63211.0,485.6239,492.1426,485.3149,490.0694,63211.0
2025-04-04 11:20:00,491.12,493.74,487.44,487.46,51433.0,489.5212,492.1326,485.8531,485.8731,51433.0
2025-04-04 11:30:00,487.68,489.06,484.26,485.36,66244.0,486.0924,487.4679,482.6835,483.7799,66244.0
2025-04-04 11:40:00,485.21,487.69,484.91,487.54,80277.0,483.6304,486.1023,483.3314,485.9528,80277.0
2025-04-04 11:50:00,487.52,488.29,484.54,484.84,37538.0,485.9329,486.7004,482.9626,483.2616,37538.0
2025-04-04 12:00:00,484.95,488.03,484.67,486.51,59520.0,483.3712,486.4412,483.0922,484.9262,59520.0
2025-04-04 12:10:00,486.5,488.56,484.32,484.6,77667.0,484.9162,486.9695,482.7433,483.0224,77667.0
2025-04-04 12:20:00,484.59,484.84,483.21,483.82,79014.0,483.0124,483.2616,481.6369,482.2449,79014.0
2025-04-04 12:30:00,483.67,485.85,482.76,485.42,93424.0,482.0954,484.2683,481.1884,483.8397,93424.0
2025-04-04 12:40:00,485.9,486.07,482.76,482.88,107168.0,484.3182,484.4876,481.1884,481.308,107168.0
2025-04-04 12:50:00,482.8,484.29,482.18,482.97,156656.0,481.2282,482.7134,480.6103,481.3977,156656.0
2025-04-04 13:00:00,482.97,485.0,482.42,483.02,191998.0,481.3977,483.4211,480.8495,481.4475,191998.0
2025-04-04 13:10:00,483.05,483.05,479.53,480.84,53663.0,481.4774,481.4774,477.9689,479.2746,53663.0
2025-04-04 13:20:00,481.11,484.24,480.7,483.68,67123.0,479.5438,482.6636,479.1351,482.1054,67123.0
2025-04-04 13:30:00,483.32,486.04,481.9,485.46,77100.0,481.7466,484.4577,480.3312,483.8796,77100.0
2025-04-04 13:40:00,485.25,488.03,484.88,487.93,43678.0,483.6703,486.4412,483.3015,486.3415,43678.0
2025-04-04 13:50:00,487.44,488.01,485.39,487.68,40478.0,485.8531,486.4213,483.8098,486.0924,40478.0
2025-04-04 14:00:00,488.41,489.55,486.12,486.56,87374.0,486.82,487.9563,484.5374,484.976,87374.0
2025-04-04 14:10:00,486.48,487.28,484.82,485.2,74571.0,484.8963,485.6937,483.2417,483.6204,74571.0
2025-04-04 14:20:00,485.32,485.42,483.1,483.22,48307.0,483.74,483.8397,481.5273,481.6469,48307.0
2025-04-04 14:30:00,483.25,483.76,481.83,482.07,77142.0,481.6768,482.1851,480.2614,480.5006,77142.0
2025-04-04 14:40:00,482.31,483.04,480.32,482.94,86033.0,480.7398,481.4675,478.7563,481.3678,86033.0
2025-04-04 14:50:00,482.69,483.89,481.67,482.6,54211.0,481.1186,482.3147,480.1019,481.0289,54211.0
2025-04-04 15:00:00,482.71,483.32,481.27,482.4,41792.0,481.1385,481.7466,479.7032,480.8296,41792.0
2025-04-04 15:10:00,482.79,485.29,482.32,483.15,101195.0,481.2183,483.7101,480.7498,481.5771,101195.0
2025-04-04 15:20:00,483.02,487.14,483.02,486.0,90635.0,481.4475,485.5541,481.4475,484.4178,90635.0
2025-04-04 15:30:00,485.63,489.06,485.44,486.85,121253.0,484.049,487.4679,483.8597,485.2651,121253.0
2025-04-04 15:40:00,486.65,488.46,485.35,485.81,80087.0,485.0657,486.8698,483.7699,484.2284,80087.0
2025-04-04 15:50:00,485.71,485.85,483.05,483.77,288006.0,484.1288,484.2683,481.4774,482.1951,288006.0
2025-04-07 09:30:00,465.8,467.4,462.54,464.37,125919.0,464.2836,465.8784,461.0342,462.8582,125919.0
2025-04-07 09:40:00,464.68,465.82,458.82,464.69,157506.0,463.1672,464.3035,457.3263,463.1772,157506.0
2025-04-07 09:50:00,465.27,474.04,464.63,472.96,127217.0,463.7553,472.4968,463.1174,471.4203,127217.0
2025-04-07 10:00:00,472.83,474.75,470.01,470.78,119414.0,471.2907,473.2045,468.4799,469.2474,119414.0
2025-04-07 10:10:00,471.53,499.79,471.52,492.6,577622.0,469.9949,498.1629,469.985,490.9963,577622.0
2025-04-07 10:20:00,492.72,492.72,475.14,475.56,239553.0,491.116,491.116,473.5932,474.0118,239553.0
2025-04-07 10:30:00,475.72,482.4,471.12,471.58,169454.0,474.1713,480.8296,469.5863,470.0448,169454.0
2025-04-07 10:40:00,471.99,478.22,470.7,476.88,117364.0,470.4534,476.6632,469.1676,475.3275,117364.0
2025-04-07 10:50:00,477.98,485.81,476.97,482.28,163260.0,476.4239,484.2284,475.4172,480.7099,163260.0
2025-04-07 11:00:00,482.24,487.08,478.49,478.6,163073.0,480.6701,485.4943,476.9323,477.0419,163073.0
2025-04-07 11:10:00,478.53,480.39,469.77,474.77,167239.0,476.9721,478.8261,468.2407,473.2244,167239.0
2025-04-07 11:20:00,474.13,476.57,469.56,470.27,106764.0,472.5865,475.0185,468.0314,468.739,106764.0
2025-04-07 11:30:00,470.49,476.61,470.36,474.71,127441.0,468.9583,475.0584,468.8287,473.1646,127441.0
2025-04-07 11:40:00,474.31,480.5,474.31,478.45,58348.0,472.7659,478.9357,472.7659,476.8924,58348.0
2025-04-07 11:50:00,478.56,480.06,476.07,476.1,73045.0,477.0021,478.4972,474.5202,474.5501,73045.0
2025-04-07 12:00:00,475.99,476.19,472.94,472.94,73135.0,474.4404,474.6398,471.4003,471.4003,73135.0
2025-04-07 12:10:00,473.0,474.48,471.81,473.86,29324.0,471.4602,472.9353,470.274,472.3174,29324.0
2025-04-07 12:20:00,473.38,476.76,470.95,475.74,60302.0,471.8389,475.2079,469.4168,474.1912,60302.0
2025-04-07 12:30:00,475.16,477.55,475.16,475.29,60481.0,473.6131,475.9953,473.6131,473.7427,60481.0
2025-04-07 12:40:00,475.38,476.16,470.51,471.28,89826.0,473.8324,474.6099,468.9783,469.7458,89826.0
2025-04-07 12:50:00,471.01,472.72,469.42,470.71,88664.0,469.4766,471.1811,467.8918,469.1776,88664.0
2025-04-07 13:00:00,470.35,478.67,470.33,472.22,43064.0,468.8188,477.1117,468.7988,470.6827,43064.0
2025-04-07 13:10:00,472.38,478.9,471.77,478.22,32141.0,470.8422,477.3409,470.2342,476.6632,32141.0
2025-04-07 13:20:00,478.4,481.43,476.99,480.87,58218.0,476.8426,479.8627,475.4372,479.3045,58218.0
2025-04-07 13:30:00,481.18,481.93,477.81,481.54,43183.0,479.6135,480.3611,476.2545,479.9724,43183.0
2025-04-07 13:40:00,481.37,485.44,479.63,483.9,77982.0,479.8029,483.8597,478.0686,482.3247,77982.0
2025-04-07 13:50:00,483.64,485.01,482.41,484.54,31297.0,482.0655,483.4311,480.8395,482.9626,31297.0
2025-04-07 14:00:00,484.28,485.42,481.05,482.1,29296.0,482.7034,483.8397,479.4839,480.5305,29296.0
2025-04-07 14:10:00,482.34,484.2,480.23,483.29,70685.0,480.7697,482.6237,478.6666,481.7167,70685.0
2025-04-07 14:20:00,482.89,484.17,478.13,478.54,30713.0,481.318,482.5938,476.5735,476.9821,30713.0
2025-04-07 14:30:00,479.23,481.74,478.54,481.55,46938.0,477.6699,480.1717,476.9821,479.9823,46938.0
2025-04-07 14:40:00,481.42,481.92,478.62,480.1,45451.0,479.8527,480.3511,477.0619,478.537,45451.0
2025-04-07 14:50:00,479.51,480.14,475.95,476.63,23970.0,477.949,478.5769,474.4005,475.0783,23970.0
2025-04-07 15:00:00,476.63,479.91,476.23,476.23,19285.0,475.0783,478.3477,474.6796,474.6796,19285.0
2025-04-07 15:10:00,476.35,479.18,475.24,478.76,27804.0,474.7992,477.62,473.6929,477.2014,27804.0
2025-04-07 15:20:00,478.95,478.96,475.29,475.29,21917.0,477.3908,477.4007,473.7427,473.7427,21917.0
2025-04-07 15:30:00,475.42,481.46,475.42,478.78,28203.0,473.8723,479.8926,473.8723,477.2213,28203.0
2025-04-07 15:40:00,479.01,479.22,475.29,476.86,63169.0,477.4506,477.6599,473.7427,475.3076,63169.0
2025-04-07 15:50:00,476.88,479.35,475.89,478.64,144992.0,475.3275,477.7895,474.3407,477.0818,144992.0
2025-04-08 09:30:00,493.59,494.2,487.52,490.21,143263.0,491.9831,492.5911,485.9329,488.6141,143263.0
2025-04-08 09:40:00,489.93,492.81,489.15,490.48,51103.0,488.335,491.2057,487.5576,488.8832,51103.0
2025-04-08 09:50:00,490.79,494.07,489.68,493.5,74657.0,489.1922,492.4616,488.0859,491.8934,74657.0
2025-04-08 10:00:00,493.22,494.58,492.27,494.29,44184.0,491.6143,492.9699,490.6674,492.6808,44184.0
2025-04-08 10:10:00,494.45,495.63,492.89,494.06,59964.0,492.8403,494.0165,491.2854,492.4516,59964.0
2025-04-08 10:20:00,494.28,495.23,492.69,494.29,45483.0,492.6709,493.6178,491.0861,492.6808,45483.0
2025-04-08 10:30:00,494.0,495.09,492.94,494.45,159127.0,492.3918,493.4782,491.3352,492.8403,159127.0
2025-04-08 10:40:00,494.18,494.45,491.28,491.44,28167.0,492.5712,492.8403,489.6806,489.8401,28167.0
2025-04-08 10:50:00,491.56,491.98,488.3,488.85,20566.0,489.9597,490.3784,486.7103,487.2586,20566.0
2025-04-08 11:00:00,489.12,489.71,487.42,488.01,37348.0,487.5277,488.1158,485.8332,486.4213,37348.0
2025-04-08 11:10:00,488.17,488.17,484.57,486.29,38393.0,486.5808,486.5808,482.9925,484.7069,38393.0
2025-04-08 11:20:00,486.43,487.42,484.93,484.99,36546.0,484.8464,485.8332,483.3513,483.4111,36546.0
2025-04-08 11:30:00,485.11,489.29,484.88,488.87,35665.0,483.5307,487.6971,483.3015,487.2785,35665.0
2025-04-08 11:40:00,488.58,489.63,487.22,487.29,19426.0,486.9894,488.036,485.6339,485.7036,19426.0
2025-04-08 11:50:00,487.58,489.02,486.38,488.71,29240.0,485.9927,487.428,484.7966,487.119,29240.0
2025-04-08 12:00:00,488.47,489.37,487.35,487.35,22327.0,486.8798,487.7769,485.7634,485.7634,22327.0
2025-04-08 12:10:00,487.54,488.48,484.56,484.56,36223.0,485.9528,486.8898,482.9825,482.9825,36223.0
2025-04-08 12:20:00,484.59,485.01,482.84,484.41,32135.0,483.0124,483.4311,481.2681,482.833,32135.0
2025-04-08 12:30:00,484.65,484.92,480.34,480.85,79942.0,483.0722,483.3413,478.7763,479.2846,79942.0
2025-04-08 12:40:00,481.14,481.31,478.6,480.07,41009.0,479.5737,479.7431,477.0419,478.5071,41009.0
2025-04-08 12:50:00,480.42,480.71,476.31,476.31,57173.0,478.856,479.1451,474.7594,474.7594,57173.0
2025-04-08 13:00:00,476.36,477.8,473.91,474.08,45165.0,474.8092,476.2445,472.3672,472.5366,45165.0
2025-04-08 13:10:00,474.21,475.73,472.14,474.33,68409.0,472.6662,474.1813,470.603,472.7858,68409.0
2025-04-08 13:20:00,474.16,474.56,471.69,472.06,44610.0,472.6164,473.0151,470.1544,470.5232,44610.0
2025-04-08 13:30:00,471.95,475.47,471.88,474.59,56759.0,470.4136,473.9221,470.3438,473.045,56759.0
2025-04-08 13:40:00,474.69,478.61,474.65,475.46,50151.0,473.1447,477.0519,473.1048,473.9121,50151.0
2025-04-08 13:50:00,474.93,477.26,474.93,477.08,32212.0,473.3839,475.7063,473.3839,475.5269,32212.0
2025-04-08 14:00:00,476.85,477.31,474.76,475.15,44405.0,475.2976,475.7561,473.2144,473.6032,44405.0
2025-04-08 14:10:00,475.04,477.24,474.19,476.84,54944.0,473.4935,475.6863,472.6463,475.2877,54944.0
2025-04-08 14:20:00,476.8,476.95,472.89,472.9,22729.0,475.2478,475.3973,471.3505,471.3605,22729.0
2025-04-08 14:30:00,473.39,479.28,473.29,473.59,58955.0,471.8489,477.7197,471.7492,472.0482,58955.0
2025-04-08 14:40:00,473.66,474.58,472.13,473.99,43426.0,472.118,473.035,470.593,472.4469,43426.0
2025-04-08 14:50:00,473.96,474.75,472.15,472.15,36773.0,472.417,473.2045,470.6129,470.6129,36773.0
2025-04-08 15:00:00,471.85,472.57,468.76,468.84,31518.0,470.3139,471.0316,467.234,467.3137,31518.0
2025-04-08 15:10:00,468.83,469.44,465.34,465.86,46239.0,467.3037,467.9117,463.8251,464.3434,46239.0
2025-04-08 15:20:00,465.72,470.13,465.72,469.19,53674.0,464.2039,468.5995,464.2039,467.6626,53674.0
2025-04-08 15:30:00,468.86,469.07,463.03,463.34,35405.0,467.3336,467.5429,461.5226,461.8316,35405.0
2025-04-08 15:40:00,463.16,466.46,461.93,461.93,77459.0,461.6522,464.9414,460.4262,460.4262,77459.0
2025-04-08 15:50:00,462.07,468.82,462.07,468.31,192273.0,460.5657,467.2938,460.5657,466.7854,192273.0
2025-04-09 09:30:00,462.86,469.19,462.86,469.15,101836.0,461.3532,467.6626,461.3532,467.6227,101836.0
2025-04-09 09:40:00,469.37,471.7,465.37,468.0,66045.0,467.842,470.1644,463.855,466.4764,66045.0
2025-04-09 09:50:00,467.94,471.15,467.61,469.59,61043.0,466.4166,469.6162,466.0877,468.0613,61043.0
2025-04-09 10:00:00,470.18,473.29,467.54,467.7,32076.0,468.6493,471.7492,466.0179,466.1774,32076.0
2025-04-09 10:10:00,467.6,469.42,465.92,467.74,28623.0,466.0777,467.8918,464.4032,466.2173,28623.0
2025-04-09 10:20:00,467.72,468.58,465.48,467.79,45419.0,466.1973,467.0545,463.9646,466.2671,45419.0
2025-04-09 10:30:00,467.49,470.25,466.95,467.95,57881.0,465.9681,468.7191,465.4298,466.4266,57881.0
2025-04-09 10:40:00,468.17,468.69,465.65,465.84,60640.0,466.6459,467.1642,464.1341,464.3235,60640.0
2025-04-09 10:50:00,466.13,466.28,461.83,461.99,32609.0,464.6125,464.762,460.3265,460.486,32609.0
2025-04-09 11:00:00,461.78,466.75,461.69,465.61,25303.0,460.2767,465.2305,460.187,464.0942,25303.0
2025-04-09 11:10:00,465.49,467.23,464.39,466.74,23192.0,463.9746,465.7089,462.8782,465.2205,23192.0
2025-04-09 11:20:00,466.61,467.61,465.6,465.6,21530.0,465.091,466.0877,464.0842,464.0842,21530.0
2025-04-09 11:30:00,465.74,467.06,463.31,463.42,33393.0,464.2238,465.5395,461.8017,461.9113,33393.0
2025-04-09 11:40:00,463.53,465.85,462.18,464.72,34475.0,462.021,464.3334,460.6754,463.2071,34475.0
2025-04-09 11:50:00,464.42,465.58,462.58,463.08,25961.0,462.9081,464.0643,461.0741,461.5724,25961.0
2025-04-09 12:00:00,462.92,465.09,462.11,464.95,28654.0,461.413,463.5759,460.6056,463.4364,28654.0
2025-04-09 12:10:00,464.58,467.69,464.43,466.96,31097.0,463.0676,466.1674,462.9181,465.4398,31097.0
2025-04-09 12:20:00,467.08,467.33,465.71,465.87,17112.0,465.5594,465.8086,464.1939,464.3534,17112.0
2025-04-09 12:30:00,465.58,468.16,465.21,467.11,26078.0,464.0643,466.6359,463.6955,465.5893,26078.0
2025-04-09 12:40:00,467.02,467.57,466.04,467.48,29210.0,465.4996,466.0478,464.5228,465.9581,29210.0
2025-04-09 12:50:00,467.53,468.67,466.6,467.24,30418.0,466.008,467.1442,465.081,465.7189,30418.0
2025-04-09 13:00:00,467.47,473.34,467.25,468.54,75146.0,465.9482,471.799,465.7289,467.0147,75146.0
2025-04-09 13:10:00,468.69,478.97,464.74,477.31,154316.0,467.1642,477.4107,463.227,475.7561,154316.0
2025-04-09 13:20:00,477.48,501.76,474.05,493.54,278359.0,475.9256,500.1265,472.5067,491.9333,278359.0
2025-04-09 13:30:00,493.84,505.52,492.19,498.08,205827.0,492.2323,503.8743,490.5877,496.4585,205827.0
2025-04-09 13:40:00,496.28,503.55,495.51,501.67,77816.0,494.6644,501.9107,493.8969,500.0368,77816.0
2025-04-09 13:50:00,501.1,506.71,499.69,506.52,83112.0,499.4687,505.0604,498.0633,504.871,83112.0
2025-04-09 14:00:00,507.66,511.4,503.21,506.19,109899.0,506.0073,509.7351,501.5718,504.5421,109899.0
2025-04-09 14:10:00,505.75,511.87,505.12,508.61,83217.0,504.1035,510.2036,503.4756,506.9542,83217.0
2025-04-09 14:20:00,508.67,512.73,507.14,512.37,50731.0,507.014,511.0608,505.489,510.702,50731.0
2025-04-09 14:30:00,512.25,514.26,508.08,511.57,90618.0,510.5824,512.5858,506.4259,509.9046,90618.0
2025-04-09 14:40:00,511.21,511.77,503.45,507.57,141637.0,509.5458,510.1039,501.811,505.9176,141637.0
2025-04-09 14:50:00,507.01,508.79,502.07,502.49,51147.0,505.3594,507.1336,500.4355,500.8541,51147.0
2025-04-09 15:00:00,502.45,507.41,501.19,505.38,69285.0,500.8143,505.7581,499.5584,503.7347,69285.0
2025-04-09 15:10:00,506.24,510.42,506.24,509.95,52136.0,504.5919,508.7583,504.5919,508.2899,52136.0
2025-04-09 15:20:00,510.4,512.54,510.11,511.45,34404.0,508.7384,510.8714,508.4493,509.785,34404.0
2025-04-09 15:30:00,511.83,513.68,508.54,510.73,24155.0,510.1637,512.0077,506.8845,509.0673,24155.0
2025-04-09 15:40:00,510.71,511.86,509.04,511.62,36472.0,509.0474,510.1936,507.3828,509.9544,36472.0
2025-04-09 15:50:00,512.42,515.0,510.25,512.15,115314.0,510.7518,513.3234,508.5889,510.4827,115314.0
2025-04-10 09:30:00,498.52,500.09,496.52,497.72,56269.0,496.8971,498.462,494.9036,496.0997,56269.0
2025-04-10 09:40:00,497.15,497.62,494.37,496.71,49631.0,495.5315,496.0,492.7606,495.093,49631.0
2025-04-10 09:50:00,496.47,498.17,493.45,493.51,40156.0,494.8537,496.5482,491.8436,491.9034,40156.0
2025-04-10 10:00:00,493.68,495.26,492.03,493.26,55002.0,492.0728,493.6477,490.4282,491.6542,55002.0
2025-04-10 10:10:00,492.82,494.47,491.78,493.01,30986.0,491.2156,492.8603,490.179,491.405,30986.0
2025-04-10 10:20:00,493.58,496.2,492.99,493.6,26664.0,491.9732,494.5846,491.3851,491.9931,26664.0
2025-04-10 10:30:00,493.8,496.86,493.76,495.98,38824.0,492.1924,495.2425,492.1526,494.3653,38824.0
2025-04-10 10:40:00,496.03,497.3,493.54,493.98,32919.0,494.4152,495.681,491.9333,492.3719,32919.0
2025-04-10 10:50:00,493.79,494.81,491.71,492.08,36205.0,492.1825,493.1992,490.1092,490.478,36205.0
2025-04-10 11:00:00,491.85,494.21,491.53,494.09,30000.0,490.2488,492.6011,489.9298,492.4815,30000.0
2025-04-10 11:10:00,493.97,493.97,490.55,490.68,43584.0,492.3619,492.3619,488.953,489.0826,43584.0
2025-04-10 11:20:00,490.51,490.83,488.46,488.47,26003.0,488.9131,489.2321,486.8698,486.8798,26003.0
2025-04-10 11:30:00,488.84,489.17,487.33,487.49,42613.0,487.2486,487.5775,485.7435,485.903,42613.0
2025-04-10 11:40:00,487.75,488.69,486.84,486.91,19601.0,486.1621,487.0991,485.2551,485.3249,19601.0
2025-04-10 11:50:00,486.64,487.99,484.97,485.86,26381.0,485.0557,486.4014,483.3912,484.2783,26381.0
2025-04-10 12:00:00,485.81,487.25,483.02,484.88,47840.0,484.2284,485.6638,481.4475,483.3015,47840.0
2025-04-10 12:10:00,484.57,485.45,481.85,482.05,33778.0,482.9925,483.8696,480.2813,480.4807,33778.0
2025-04-10 12:20:00,481.76,481.94,477.61,479.29,71202.0,480.1916,480.371,476.0551,477.7297,71202.0
2025-04-10 12:30:00,479.14,485.79,478.94,484.9,91570.0,477.5802,484.2085,477.3808,483.3214,91570.0
2025-04-10 12:40:00,485.03,487.31,482.95,486.63,47374.0,483.451,485.7236,481.3778,485.0458,47374.0
2025-04-10 12:50:00,486.87,487.39,484.43,486.43,62863.0,485.285,485.8033,482.8529,484.8464,62863.0
2025-04-10 13:00:00,486.01,491.25,484.2,484.25,93958.0,484.4278,489.6507,482.6237,482.6735,93958.0
2025-04-10 13:10:00,484.32,484.64,480.44,482.05,139624.0,482.7433,483.0623,478.8759,480.4807,139624.0
2025-04-10 13:20:00,482.15,485.6,479.94,485.39,111525.0,480.5804,484.0191,478.3776,483.8098,111525.0
2025-04-10 13:30:00,485.29,488.06,484.68,485.84,79711.0,483.7101,486.4711,483.1021,484.2584,79711.0
2025-04-10 13:40:00,486.18,491.73,485.88,489.79,67541.0,484.5972,490.1292,484.2982,488.1955,67541.0
2025-04-10 13:50:00,490.17,492.6,488.0,491.19,59955.0,488.5743,490.9963,486.4113,489.5909,59955.0
2025-04-10 14:00:00,491.08,494.46,489.7,489.85,50303.0,489.4813,492.8503,488.1058,488.2553,50303.0
2025-04-10 14:10:00,489.96,490.59,487.32,489.49,38464.0,488.3649,488.9929,485.7335,487.8965,38464.0
2025-04-10 14:20:00,489.91,495.06,489.91,494.8,39891.0,488.3151,493.4483,488.3151,493.1892,39891.0
2025-04-10 14:30:00,494.71,495.86,492.36,493.6,24787.0,493.0995,494.2457,490.7571,491.9931,24787.0
2025-04-10 14:40:00,494.0,496.06,491.84,492.72,35447.0,492.3918,494.4451,490.2388,491.116,35447.0
2025-04-10 14:50:00,492.97,493.99,489.38,491.64,43856.0,491.3651,492.3818,487.7868,490.0395,43856.0
2025-04-10 15:00:00,491.23,494.82,490.38,490.63,41681.0,489.6308,493.2091,488.7836,489.0328,41681.0
2025-04-10 15:10:00,490.45,492.74,490.2,492.18,36716.0,488.8533,491.1359,488.6042,490.5777,36716.0
2025-04-10 15:20:00,492.19,493.76,488.0,488.1,22992.0,490.5877,492.1526,486.4113,486.511,22992.0
2025-04-10 15:30:00,488.11,491.37,487.41,487.41,43349.0,486.521,489.7703,485.8232,485.8232,43349.0
2025-04-10 15:40:00,487.71,488.46,484.31,486.87,41567.0,486.1223,486.8698,482.7333,485.285,41567.0
2025-04-10 15:50:00,487.1,491.28,486.92,490.85,126986.0,485.5143,489.6806,485.3348,489.252,126986.0
2025-04-11 09:30:00,489.53,491.03,485.76,487.95,32930.0,487.9363,489.4315,484.1786,486.3615,32930.0
2025-04-11 09:40:00,487.59,490.72,485.87,489.71,45422.0,486.0027,489.1225,484.2883,488.1158,45422.0
2025-04-11 09:50:00,489.57,490.98,487.97,488.18,73357.0,487.9762,489.3816,486.3814,486.5907,73357.0
2025-04-11 10:00:00,487.97,490.64,485.81,489.17,54918.0,486.3814,489.0427,484.2284,487.5775,54918.0
2025-04-11 10:10:00,489.07,489.55,484.59,484.59,32232.0,487.4778,487.9563,483.0124,483.0124,32232.0
2025-04-11 10:20:00,484.47,484.64,482.19,482.47,32767.0,482.8928,483.0623,480.6202,480.8993,32767.0
2025-04-11 10:30:00,482.32,485.7,482.22,485.07,44797.0,480.7498,484.1188,480.6501,483.4909,44797.0
2025-04-11 10:40:00,484.91,487.34,484.08,486.29,37076.0,483.3314,485.7535,482.5041,484.7069,37076.0
2025-04-11 10:50:00,486.29,486.36,483.76,484.04,14732.0,484.7069,484.7767,482.1851,482.4642,14732.0
2025-04-11 11:00:00,483.82,487.89,482.97,484.31,17056.0,482.2449,486.3017,481.3977,482.7333,17056.0
2025-04-11 11:10:00,484.0,484.12,482.04,482.68,21186.0,482.4243,482.544,480.4707,481.1086,21186.0
2025-04-11 11:20:00,483.1,484.22,481.86,483.74,41187.0,481.5273,482.6436,480.2913,482.1652,41187.0
2025-04-11 11:30:00,483.4,486.45,483.24,486.29,26836.0,481.8263,484.8664,481.6668,484.7069,26836.0
2025-04-11 11:40:00,486.15,486.17,484.32,485.82,21901.0,484.5673,484.5873,482.7433,484.2384,21901.0
2025-04-11 11:50:00,485.71,486.99,485.18,486.91,33735.0,484.1288,485.4046,483.6005,485.3249,33735.0
2025-04-11 12:00:00,487.0,488.16,485.85,486.71,21604.0,485.4146,486.5708,484.2683,485.1255,21604.0
2025-04-11 12:10:00,487.87,488.71,487.26,488.63,30255.0,486.2817,487.119,485.6737,487.0393,30255.0
2025-04-11 12:20:00,488.71,488.71,486.58,487.8,20995.0,487.119,487.119,484.9959,486.212,20995.0
2025-04-11 12:30:00,487.87,492.62,487.83,491.74,22192.0,486.2817,491.0163,486.2419,490.1391,22192.0
2025-04-11 12:40:00,492.0,493.49,491.39,493.25,21139.0,490.3983,491.8834,489.7903,491.6442,21139.0
2025-04-11 12:50:00,493.35,493.53,492.23,492.57,38554.0,491.7439,491.9233,490.6275,490.9664,38554.0
2025-04-11 13:00:00,492.66,494.07,491.87,492.64,23147.0,491.0561,492.4616,490.2687,491.0362,23147.0
2025-04-11 13:10:00,493.04,493.18,491.09,491.51,27460.0,491.4349,491.5745,489.4913,489.9099,27460.0
2025-04-11 13:20:00,491.3,493.55,490.84,491.09,24933.0,489.7006,491.9433,489.2421,489.4913,24933.0
2025-04-11 13:30:00,491.08,494.55,490.43,494.55,25363.0,489.4813,492.94,488.8334,492.94,25363.0
2025-04-11 13:40:00,494.39,498.13,494.35,497.06,50511.0,492.7805,496.5083,492.7406,495.4418,50511.0
2025-04-11 13:50:00,496.83,499.32,496.83,497.44,26960.0,495.2126,497.6945,495.2126,495.8206,26960.0
2025-04-11 14:00:00,497.56,497.58,495.38,495.76,26567.0,495.9402,495.9601,493.7673,494.1461,26567.0
2025-04-11 14:10:00,495.64,496.34,494.46,494.52,14274.0,494.0264,494.7242,492.8503,492.9101,14274.0
2025-04-11 14:20:00,494.95,495.3,493.77,495.16,35052.0,493.3387,493.6876,492.1625,493.548,35052.0
2025-04-11 14:30:00,495.33,495.95,494.54,495.38,62966.0,493.7175,494.3354,492.93,493.7673,62966.0
2025-04-11 14:40:00,495.98,496.68,495.24,496.25,19666.0,494.3653,495.0631,493.6278,494.6345,19666.0
2025-04-11 14:50:00,496.39,496.39,494.19,494.3,70772.0,494.774,494.774,492.5812,492.6908,70772.0
2025-04-11 15:00:00,494.48,497.17,494.41,497.1,32260.0,492.8702,495.5515,492.8005,495.4817,32260.0
2025-04-11 15:10:00,496.82,497.68,496.07,497.2,28402.0,495.2026,496.0598,494.455,495.5814,28402.0
2025-04-11 15:20:00,497.43,498.29,496.71,497.12,22185.0,495.8106,496.6678,495.093,495.5016,22185.0
2025-04-11 15:30:00,496.95,497.43,495.89,496.79,39059.0,495.3322,495.8106,494.2756,495.1727,39059.0
2025-04-11 15:40:00,496.97,497.32,496.27,497.09,49856.0,495.3521,495.701,494.6544,495.4717,49856.0
2025-04-11 15:50:00,497.27,498.18,496.42,497.54,189904.0,495.6511,496.5582,494.8039,495.9203,189904.0
2025-04-14 09:30:00,506.31,506.31,501.47,501.85,51616.0,504.6617,504.6617,499.8375,500.2162,51616.0
2025-04-14 09:40:00,502.12,503.43,500.75,503.06,23362.0,500.4854,501.7911,499.1198,501.4223,23362.0
2025-04-14 09:50:00,503.36,503.91,501.68,502.48,19036.0,501.7213,502.2695,500.0468,500.8442,19036.0
2025-04-14 10:00:00,503.26,505.15,501.51,503.32,30239.0,501.6216,503.5055,499.8773,501.6814,30239.0
2025-04-14 10:10:00,503.41,503.93,501.6,502.48,29826.0,501.7712,502.2895,499.967,500.8442,29826.0
2025-04-14 10:20:00,502.79,504.74,502.15,504.39,27590.0,501.1532,503.0968,500.5153,502.748,27590.0
2025-04-14 10:30:00,504.7,505.16,503.77,504.91,17398.0,503.057,503.5155,502.13,503.2663,17398.0
2025-04-14 10:40:00,504.62,505.35,503.93,505.18,19329.0,502.9772,503.7048,502.2895,503.5354,19329.0
2025-04-14 10:50:00,505.23,505.49,504.0,504.51,9388.0,503.5852,503.8444,502.3592,502.8676,9388.0
2025-04-14 11:00:00,504.28,505.05,502.88,503.23,16764.0,502.6383,503.4058,501.2429,501.5917,16764.0
2025-04-14 11:10:00,503.66,503.94,502.11,502.8,16289.0,502.0203,502.2994,500.4754,501.1631,16289.0
2025-04-14 11:20:00,502.93,503.59,500.97,501.37,5808.0,501.2927,501.9506,499.3391,499.7378,5808.0
2025-04-14 11:30:00,500.96,502.09,499.85,500.12,28991.0,499.3291,500.4555,498.2227,498.4919,28991.0
2025-04-14 11:40:00,499.83,500.28,497.47,497.96,21866.0,498.2028,498.6513,495.8505,496.3389,21866.0
2025-04-14 11:50:00,497.71,498.53,496.84,497.28,17935.0,496.0897,496.907,495.2225,495.6611,17935.0
2025-04-14 12:00:00,497.14,498.26,497.0,497.57,13810.0,495.5216,496.6379,495.382,495.9502,13810.0
2025-04-14 12:10:00,497.56,499.66,496.12,499.46,17798.0,495.9402,498.0334,494.5049,497.834,17798.0
2025-04-14 12:20:00,499.49,500.45,498.3,498.75,16142.0,497.8639,498.8208,496.6778,497.1263,16142.0
2025-04-14 12:30:00,498.52,501.02,498.45,500.38,10567.0,496.8971,499.3889,496.8273,498.751,10567.0
2025-04-14 12:40:00,500.49,501.09,500.15,500.5,14162.0,498.8607,499.4587,498.5218,498.8706,14162.0
2025-04-14 12:50:00,500.33,500.33,499.04,499.06,13941.0,498.7012,498.7012,497.4154,497.4353,13941.0
2025-04-14 13:00:00,499.33,503.44,498.96,499.4,56008.0,497.7044,501.8011,497.3356,497.7742,56008.0
2025-04-14 13:10:00,499.76,500.48,499.22,500.48,13353.0,498.133,498.8507,497.5948,498.8507,13353.0
2025-04-14 13:20:00,500.53,501.18,499.78,499.78,7403.0,498.9005,499.5484,498.153,498.153,7403.0
2025-04-14 13:30:00,500.16,501.07,499.93,500.3,6998.0,498.5317,499.4388,498.3025,498.6713,6998.0
2025-04-14 13:40:00,500.65,501.07,499.74,500.79,6869.0,499.0201,499.4388,498.1131,499.1597,6869.0
2025-04-14 13:50:00,500.73,502.16,500.57,501.49,10399.0,499.0999,500.5252,498.9404,499.8574,10399.0
2025-04-14 14:00:00,501.41,502.42,501.41,501.99,9654.0,499.7777,500.7844,499.7777,500.3558,9654.0
2025-04-14 14:10:00,502.08,502.33,501.36,502.33,5124.0,500.4455,500.6947,499.7278,500.6947,5124.0
2025-04-14 14:20:00,502.42,503.28,502.42,503.15,7186.0,500.7844,501.6416,500.7844,501.512,7186.0
2025-04-14 14:30:00,502.98,504.21,502.9,504.04,6220.0,501.3426,502.5685,501.2628,502.3991,6220.0
2025-04-14 14:40:00,504.13,504.56,503.79,504.12,4789.0,502.4888,502.9174,502.1499,502.4788,4789.0
2025-04-14 14:50:00,504.04,504.51,503.8,504.18,7079.0,502.3991,502.8676,502.1599,502.5386,7079.0
2025-04-14 15:00:00,504.18,505.38,504.16,505.36,12796.0,502.5386,503.7347,502.5187,503.7148,12796.0
2025-04-14 15:10:00,505.5,505.88,504.98,505.4,15901.0,503.8543,504.2331,503.336,503.7547,15901.0
2025-04-14 15:20:00,505.21,505.49,504.66,505.04,11926.0,503.5653,503.8444,503.0171,503.3958,11926.0
2025-04-14 15:30:00,505.35,505.35,504.54,504.89,10471.0,503.7048,503.7048,502.8975,503.2463,10471.0
2025-04-14 15:40:00,505.04,505.98,504.82,505.21,13062.0,503.3958,504.3328,503.1766,503.5653,13062.0
2025-04-14 15:50:00,505.01,505.33,503.55,503.72,58345.0,503.3659,503.6849,501.9107,502.0801,58345.0
2025-04-15 09:30:00,503.22,506.8,503.22,506.8,15948.0,501.5818,505.1501,501.5818,505.1501,15948.0
2025-04-15 09:40:00,507.05,507.51,506.01,507.39,27243.0,505.3993,505.8578,504.3627,505.7382,27243.0
2025-04-15 09:50:00,507.54,508.39,506.58,506.84,19117.0,505.8877,506.7349,504.9308,505.19,19117.0
2025-04-15 10:00:00,506.49,508.22,506.31,507.89,17704.0,504.8411,506.5655,504.6617,506.2366,17704.0
2025-04-15 10:10:00,507.79,509.03,504.65,504.65,36374.0,506.1369,507.3729,503.0071,503.0071,36374.0
2025-04-15 10:20:00,504.65,506.14,504.08,505.02,18664.0,503.0071,504.4923,502.439,503.3759,18664.0
2025-04-15 10:30:00,504.59,506.08,504.59,504.67,15982.0,502.9473,504.4325,502.9473,503.0271,15982.0
2025-04-15 10:40:00,504.5,506.57,504.24,505.8,26433.0,502.8576,504.9209,502.5985,504.1534,26433.0
2025-04-15 10:50:00,505.67,506.55,504.73,506.01,21831.0,504.0238,504.9009,503.0869,504.3627,21831.0
2025-04-15 11:00:00,505.83,506.81,505.46,505.89,15309.0,504.1833,505.1601,503.8145,504.2431,15309.0
2025-04-15 11:10:00,505.78,507.15,505.78,506.79,10136.0,504.1334,505.499,504.1334,505.1401,10136.0
2025-04-15 11:20:00,506.89,506.9,505.24,505.37,6963.0,505.2398,505.2498,503.5952,503.7248,6963.0
2025-04-15 11:30:00,505.16,506.41,504.98,505.73,5988.0,503.5155,504.7614,503.336,504.0836,5988.0
2025-04-15 11:40:00,505.66,506.1,505.11,505.53,19981.0,504.0138,504.4524,503.4656,503.8843,19981.0
2025-04-15 11:50:00,505.6,505.99,504.78,505.44,15851.0,503.954,504.3428,503.1367,503.7945,15851.0
2025-04-15 12:00:00,505.64,506.58,505.18,505.32,15998.0,503.9939,504.9308,503.5354,503.6749,15998.0
2025-04-15 12:10:00,505.51,506.15,505.25,505.55,6981.0,503.8643,504.5022,503.6052,503.9042,6981.0
2025-04-15 12:20:00,505.55,506.52,505.55,505.55,10865.0,503.9042,504.871,503.9042,503.9042,10865.0
2025-04-15 12:30:00,505.61,506.08,504.83,504.83,9601.0,503.964,504.4325,503.1865,503.1865,9601.0
2025-04-15 12:40:00,504.85,505.82,504.65,505.36,7392.0,503.2065,504.1733,503.0071,503.7148,7392.0
2025-04-15 12:50:00,505.45,505.45,503.93,504.42,21986.0,503.8045,503.8045,502.2895,502.7779,21986.0
2025-04-15 13:00:00,503.99,504.98,503.81,504.46,16319.0,502.3493,503.336,502.1699,502.8177,16319.0
2025-04-15 13:10:00,504.18,504.39,503.42,503.66,7080.0,502.5386,502.748,501.7811,502.0203,7080.0
2025-04-15 13:20:00,503.71,503.95,502.5,502.95,34194.0,502.0702,502.3094,500.8641,501.3127,34194.0
2025-04-15 13:30:00,503.16,503.7,502.51,503.7,21005.0,501.522,502.0602,500.8741,502.0602,21005.0
2025-04-15 13:40:00,503.89,504.08,503.35,503.74,4404.0,502.2496,502.439,501.7113,502.1001,4404.0
2025-04-15 13:50:00,503.68,503.68,502.01,503.06,18245.0,502.0403,502.0403,500.3757,501.4223,18245.0
2025-04-15 14:00:00,502.9,503.47,502.36,502.82,4560.0,501.2628,501.831,500.7246,501.1831,4560.0
2025-04-15 14:10:00,502.59,502.69,501.77,501.93,4412.0,500.9538,501.0535,500.1365,500.296,4412.0
2025-04-15 14:20:00,502.08,502.72,501.84,502.51,12065.0,500.4455,501.0834,500.2063,500.8741,12065.0
2025-04-15 14:30:00,502.79,503.46,502.79,503.07,3264.0,501.1532,501.821,501.1532,501.4323,3264.0
2025-04-15 14:40:00,503.22,504.33,503.02,503.42,8445.0,501.5818,502.6882,501.3824,501.7811,8445.0
2025-04-15 14:50:00,503.49,504.02,503.05,503.73,2077.0,501.8509,502.3792,501.4123,502.0901,2077.0
2025-04-15 15:00:00,503.67,503.84,503.16,503.45,6423.0,502.0303,502.1998,501.522,501.811,6423.0
2025-04-15 15:10:00,503.44,504.26,503.31,504.18,6413.0,501.8011,502.6184,501.6715,502.5386,6413.0
2025-04-15 15:20:00,503.89,503.91,502.59,503.25,7481.0,502.2496,502.2695,500.9538,501.6117,7481.0
2025-04-15 15:30:00,503.39,503.54,502.68,502.82,5823.0,501.7512,501.9007,501.0435,501.1831,5823.0
2025-04-15 15:40:00,502.99,503.3,502.19,502.86,24568.0,501.3525,501.6615,500.5551,501.2229,24568.0
2025-04-15 15:50:00,502.86,504.14,502.6,502.93,68423.0,501.2229,502.4988,500.9638,501.2927,68423.0
2025-04-16 09:30:00,500.55,503.84,500.37,502.59,23715.0,498.9205,502.1998,498.741,500.9538,23715.0
2025-04-16 09:40:00,502.26,503.04,501.42,502.08,9134.0,500.6249,501.4024,499.7876,500.4455,9134.0
2025-04-16 09:50:00,501.59,501.85,500.08,500.1,13443.0,499.9571,500.2162,498.452,498.4719,13443.0
2025-04-16 10:00:00,500.53,502.15,500.36,501.19,35806.0,498.9005,500.5153,498.7311,499.5584,35806.0
2025-04-16 10:10:00,501.55,501.75,499.38,500.08,7648.0,499.9172,500.1166,497.7543,498.452,7648.0
2025-04-16 10:20:00,499.75,501.0,499.74,500.61,8005.0,498.1231,499.369,498.1131,498.9803,8005.0
2025-04-16 10:30:00,500.5,500.95,499.98,500.59,12636.0,498.8706,499.3192,498.3523,498.9603,12636.0
2025-04-16 10:40:00,500.76,501.71,500.68,500.68,21862.0,499.1298,500.0767,499.05,499.05,21862.0
2025-04-16 10:50:00,500.79,501.37,500.24,501.09,15283.0,499.1597,499.7378,498.6115,499.4587,15283.0
2025-04-16 11:00:00,501.27,502.05,500.89,502.05,26867.0,499.6381,500.4156,499.2594,500.4156,26867.0
2025-04-16 11:10:00,502.01,502.4,501.25,502.18,14877.0,500.3757,500.7644,499.6182,500.5452,14877.0
2025-04-16 11:20:00,502.04,504.14,501.88,503.89,23457.0,500.4056,502.4988,500.2461,502.2496,23457.0
2025-04-16 11:30:00,503.98,503.99,503.27,503.63,15583.0,502.3393,502.3493,501.6316,501.9904,15583.0
2025-04-16 11:40:00,503.61,503.7,502.47,502.54,13812.0,501.9705,502.0602,500.8342,500.904,13812.0
2025-04-16 11:50:00,502.6,502.89,501.49,501.7,11570.0,500.9638,501.2528,499.8574,500.0667,11570.0
2025-04-16 12:00:00,501.64,501.98,501.03,501.58,13387.0,500.0069,500.3458,499.3989,499.9471,13387.0
2025-04-16 12:10:00,501.66,502.04,501.42,501.79,4362.0,500.0269,500.4056,499.7876,500.1564,4362.0
2025-04-16 12:20:00,501.77,502.27,501.62,501.88,3421.0,500.1365,500.6349,499.987,500.2461,3421.0
2025-04-16 12:30:00,501.98,502.6,501.05,501.28,13193.0,500.3458,500.9638,499.4188,499.6481,13193.0
2025-04-16 12:40:00,501.19,501.9,500.9,501.24,12748.0,499.5584,500.2661,499.2693,499.6082,12748.0
2025-04-16 12:50:00,501.08,501.52,500.85,501.15,12771.0,499.4487,499.8873,499.2195,499.5185,12771.0
2025-04-16 13:00:00,500.77,501.55,500.46,500.92,16784.0,499.1397,499.9172,498.8308,499.2893,16784.0
2025-04-16 13:10:00,500.88,501.89,500.67,501.78,7224.0,499.2494,500.2561,499.0401,500.1465,7224.0
2025-04-16 13:20:00,501.81,502.07,500.97,501.7,13223.0,500.1764,500.4355,499.3391,500.0667,13223.0
2025-04-16 13:30:00,501.62,501.62,498.43,498.56,25758.0,499.987,499.987,496.8074,496.9369,25758.0
2025-04-16 13:40:00,498.23,498.27,496.19,496.28,13603.0,496.608,496.6479,494.5747,494.6644,13603.0
2025-04-16 13:50:00,496.13,496.79,494.1,494.16,38788.0,494.5149,495.1727,492.4915,492.5513,38788.0
2025-04-16 14:00:00,494.3,496.02,494.09,495.26,37036.0,492.6908,494.4052,492.4815,493.6477,37036.0
2025-04-16 14:10:00,495.89,496.21,495.04,495.43,15083.0,494.2756,494.5946,493.4284,493.8171,15083.0
2025-04-16 14:20:00,495.24,497.28,494.93,496.86,15916.0,493.6278,495.6611,493.3188,495.2425,15916.0
2025-04-16 14:30:00,496.62,496.66,495.12,495.18,28188.0,495.0033,495.0431,493.5081,493.5679,28188.0
2025-04-16 14:40:00,495.23,495.59,494.7,494.96,20790.0,493.6178,493.9766,493.0895,493.3487,20790.0
2025-04-16 14:50:00,494.81,495.13,493.89,493.9,14077.0,493.1992,493.5181,492.2821,492.2921,14077.0
2025-04-16 15:00:00,493.94,494.63,492.91,493.01,12752.0,492.332,493.0197,491.3053,491.405,12752.0
2025-04-16 15:10:00,492.87,494.07,492.29,492.69,16173.0,491.2655,492.4616,490.6874,491.0861,16173.0
2025-04-16 15:20:00,492.53,493.05,492.05,492.49,15380.0,490.9266,491.4449,490.4481,490.8867,15380.0
2025-04-16 15:30:00,492.44,494.2,492.44,493.9,35529.0,490.8369,492.5911,490.8369,492.2921,35529.0
2025-04-16 15:40:00,494.0,495.23,493.84,495.17,52634.0,492.3918,493.6178,492.2323,493.558,52634.0
2025-04-16 15:50:00,495.34,498.03,494.82,497.47,133750.0,493.7274,496.4087,493.2091,495.8505,133750.0
2025-04-17 09:30:00,499.34,501.45,499.21,500.18,66178.0,497.7144,499.8175,497.5848,498.5517,66178.0
2025-04-17 09:40:00,499.71,502.21,499.71,501.72,30277.0,498.0832,500.5751,498.0832,500.0867,30277.0
2025-04-17 09:50:00,501.49,502.52,500.89,501.38,10296.0,499.8574,500.8841,499.2594,499.7478,10296.0
2025-04-17 10:00:00,501.23,502.13,500.41,500.8,19437.0,499.5982,500.4953,498.7809,499.1696,19437.0
2025-04-17 10:10:00,501.06,501.81,499.43,499.63,10425.0,499.4288,500.1764,497.8041,498.0035,10425.0
2025-04-17 10:20:00,499.17,499.99,498.56,498.56,11833.0,497.545,498.3623,496.9369,496.9369,11833.0
2025-04-17 10:30:00,498.89,499.11,498.05,498.34,12094.0,497.2659,497.4852,496.4286,496.7177,12094.0
2025-04-17 10:40:00,498.46,500.04,498.46,499.63,18242.0,496.8373,498.4121,496.8373,498.0035,18242.0
2025-04-17 10:50:00,499.82,499.91,498.36,498.36,9066.0,498.1928,498.2825,496.7376,496.7376,9066.0
2025-04-17 11:00:00,498.81,501.43,498.5,500.48,17953.0,497.1861,499.7976,496.8771,498.8507,17953.0
2025-04-17 11:10:00,500.53,502.11,500.46,501.63,10953.0,498.9005,500.4754,498.8308,499.9969,10953.0
2025-04-17 11:20:00,501.74,501.74,500.48,500.69,11367.0,500.1066,500.1066,498.8507,499.06,11367.0
2025-04-17 11:30:00,500.55,502.01,500.47,501.74,27129.0,498.9205,500.3757,498.8407,500.1066,27129.0
2025-04-17 11:40:00,501.92,501.92,500.93,501.05,6607.0,500.286,500.286,499.2992,499.4188,6607.0
2025-04-17 11:50:00,500.9,501.72,500.43,500.43,36510.0,499.2693,500.0867,498.8009,498.8009,36510.0
2025-04-17 12:00:00,500.61,502.41,499.91,500.9,57324.0,498.9803,500.7744,498.2825,499.2693,57324.0
2025-04-17 12:10:00,500.94,502.03,499.37,501.73,24527.0,499.3092,500.3956,497.7443,500.0966,24527.0
2025-04-17 12:20:00,501.72,503.33,501.72,502.91,12984.0,500.0867,501.6914,500.0867,501.2728,12984.0
2025-04-17 12:30:00,502.68,503.78,502.4,502.76,17017.0,501.0435,502.1399,500.7644,501.1233,17017.0
2025-04-17 12:40:00,502.65,503.47,501.89,503.28,10618.0,501.0136,501.831,500.2561,501.6416,10618.0
2025-04-17 12:50:00,503.36,504.49,503.28,503.95,9276.0,501.7213,502.8476,501.6416,502.3094,9276.0
2025-04-17 13:00:00,504.34,504.34,503.31,503.57,2404.0,502.6981,502.6981,501.6715,501.9306,2404.0
2025-04-17 13:10:00,503.46,503.46,502.53,502.53,2975.0,501.821,501.821,500.894,500.894,2975.0
2025-04-17 13:20:00,502.28,502.39,501.48,501.48,9696.0,500.6448,500.7545,499.8474,499.8474,9696.0
2025-04-17 13:30:00,502.01,503.29,501.77,503.12,12759.0,500.3757,501.6515,500.1365,501.4821,12759.0
2025-04-17 13:40:00,503.3,503.98,502.07,503.3,7121.0,501.6615,502.3393,500.4355,501.6615,7121.0
2025-04-17 13:50:00,503.72,504.12,503.64,503.65,8030.0,502.0801,502.4788,502.0004,502.0104,8030.0
2025-04-17 14:00:00,503.64,504.45,503.45,504.26,9772.0,502.0004,502.8078,501.811,502.6184,9772.0
2025-04-17 14:10:00,504.31,504.35,503.59,504.26,3174.0,502.6682,502.7081,501.9506,502.6184,3174.0
2025-04-17 14:20:00,504.21,504.59,503.81,503.81,5200.0,502.5685,502.9473,502.1699,502.1699,5200.0
2025-04-17 14:30:00,503.82,504.81,503.82,504.5,6675.0,502.1798,503.1666,502.1798,502.8576,6675.0
2025-04-17 14:40:00,504.68,504.77,503.49,503.88,14456.0,503.037,503.1267,501.8509,502.2396,14456.0
2025-04-17 14:50:00,503.53,504.09,502.73,502.73,7317.0,501.8908,502.4489,501.0934,501.0934,7317.0
2025-04-17 15:00:00,502.7,503.34,502.54,502.71,6570.0,501.0635,501.7014,500.904,501.0734,6570.0
2025-04-17 15:10:00,503.04,503.04,501.48,502.19,6116.0,501.4024,501.4024,499.8474,500.5551,6116.0
2025-04-17 15:20:00,502.33,502.8,501.27,501.98,21667.0,500.6947,501.1631,499.6381,500.3458,21667.0
2025-04-17 15:30:00,501.89,502.97,501.89,502.67,14503.0,500.2561,501.3326,500.2561,501.0336,14503.0
2025-04-17 15:40:00,502.58,503.49,501.86,502.16,16875.0,500.9439,501.8509,500.2262,500.5252,16875.0
2025-04-17 15:50:00,501.66,502.78,501.12,501.72,47448.0,500.0269,501.1432,499.4886,500.0867,47448.0
2025-04-21 09:30:00,497.45,498.9,495.1,496.85,14705.0,495.8306,497.2758,493.4882,495.2325,14705.0
2025-04-21 09:40:00,496.75,496.78,495.41,496.13,17271.0,495.1328,495.1627,493.7972,494.5149,17271.0
2025-04-21 09:50:00,496.56,496.56,494.2,494.21,7312.0,494.9435,494.9435,492.5911,492.6011,7312.0
2025-04-21 10:00:00,494.0,494.29,493.46,494.11,15966.0,492.3918,492.6808,491.8535,492.5014,15966.0
2025-04-21 10:10:00,494.09,494.38,492.55,492.97,17010.0,492.4815,492.7706,490.9465,491.3651,17010.0
2025-04-21 10:20:00,492.96,493.24,492.61,492.89,9004.0,491.3552,491.6343,491.0063,491.2854,9004.0
2025-04-21 10:30:00,492.71,493.33,492.17,493.33,23360.0,491.106,491.724,490.5677,491.724,23360.0
2025-04-21 10:40:00,493.64,493.96,492.17,492.17,23109.0,492.033,492.3519,490.5677,490.5677,23109.0
2025-04-21 10:50:00,491.93,492.09,491.01,491.17,16008.0,490.3285,490.488,489.4115,489.571,16008.0
2025-04-21 11:00:00,491.3,491.47,490.51,490.54,6693.0,489.7006,489.87,488.9131,488.9431,6693.0
2025-04-21 11:10:00,490.75,491.03,490.21,490.7,4815.0,489.1524,489.4315,488.6141,489.1025,4815.0
2025-04-21 11:20:00,490.83,490.96,489.63,489.78,6091.0,489.2321,489.3617,488.036,488.1855,6091.0
2025-04-21 11:30:00,489.7,490.0,488.6,488.85,9847.0,488.1058,488.4048,487.0094,487.2586,9847.0
2025-04-21 11:40:00,488.99,489.24,487.48,487.7,5228.0,487.3981,487.6473,485.893,486.1123,5228.0
2025-04-21 11:50:00,487.65,487.72,487.09,487.09,7794.0,486.0625,486.1322,485.5043,485.5043,7794.0
2025-04-21 12:00:00,487.25,488.48,487.25,488.42,9309.0,485.6638,486.8898,485.6638,486.83,9309.0
2025-04-21 12:10:00,488.0,488.85,488.0,488.43,15422.0,486.4113,487.2586,486.4113,486.8399,15422.0
2025-04-21 12:20:00,488.65,488.9,488.29,488.6,6269.0,487.0592,487.3084,486.7004,487.0094,6269.0
2025-04-21 12:30:00,488.63,489.73,488.58,489.73,16150.0,487.0393,488.1357,486.9894,488.1357,16150.0
2025-04-21 12:40:00,489.69,489.91,488.73,489.04,5582.0,488.0958,488.3151,487.1389,487.4479,5582.0
2025-04-21 12:50:00,488.51,488.51,487.31,487.31,8691.0,486.9197,486.9197,485.7236,485.7236,8691.0
2025-04-21 13:00:00,487.32,487.89,486.34,486.56,12694.0,485.7335,486.3017,484.7567,484.976,12694.0
2025-04-21 13:10:00,486.21,486.69,485.87,486.69,11234.0,484.6271,485.1056,484.2883,485.1056,11234.0
2025-04-21 13:20:00,486.56,487.08,486.07,486.22,14144.0,484.976,485.4943,484.4876,484.6371,14144.0
2025-04-21 13:30:00,486.32,486.81,486.18,486.33,15327.0,484.7368,485.2252,484.5972,484.7468,15327.0
2025-04-21 13:40:00,486.48,486.75,485.75,485.75,17645.0,484.8963,485.1654,484.1686,484.1686,17645.0
2025-04-21 13:50:00,485.97,486.19,485.3,485.65,19061.0,484.3879,484.6072,483.7201,484.069,19061.0
2025-04-21 14:00:00,485.61,486.01,485.27,485.66,11269.0,484.0291,484.4278,483.6902,484.0789,11269.0
2025-04-21 14:10:00,485.36,486.57,485.34,486.29,15997.0,483.7799,484.986,483.76,484.7069,15997.0
2025-04-21 14:20:00,486.28,486.51,486.0,486.36,10696.0,484.6969,484.9262,484.4178,484.7767,10696.0
2025-04-21 14:30:00,486.54,487.18,486.51,486.63,5666.0,484.9561,485.594,484.9262,485.0458,5666.0
2025-04-21 14:40:00,486.54,486.54,485.9,486.28,10226.0,484.9561,484.9561,484.3182,484.6969,10226.0
2025-04-21 14:50:00,486.22,486.22,485.52,485.7,15843.0,484.6371,484.6371,483.9394,484.1188,15843.0
2025-04-21 15:00:00,485.73,487.16,485.73,486.97,11664.0,484.1487,485.5741,484.1487,485.3847,11664.0
2025-04-21 15:10:00,486.93,487.64,486.93,487.57,8641.0,485.3448,486.0525,485.3448,485.9827,8641.0
2025-04-21 15:20:00,487.5,488.0,487.16,487.2,6676.0,485.9129,486.4113,485.5741,485.6139,6676.0
2025-04-21 15:30:00,487.58,489.3,487.37,488.56,12956.0,485.9927,487.7071,485.7834,486.9695,12956.0
2025-04-21 15:40:00,488.64,489.35,488.32,489.28,16974.0,487.0492,487.7569,486.7303,487.6872,16974.0
2025-04-21 15:50:00,489.38,490.86,488.72,490.22,64457.0,487.7868,489.262,487.129,488.6241,64457.0
2025-04-22 09:30:00,496.0,498.69,495.36,498.69,46067.0,494.3853,497.0665,493.7474,497.0665,46067.0
2025-04-22 09:40:00,498.89,499.88,498.4,498.92,17943.0,497.2659,498.2526,496.7775,497.2958,17943.0
2025-04-22 09:50:00,498.29,498.46,496.94,497.79,9910.0,496.6678,496.8373,495.3222,496.1694,9910.0
2025-04-22 10:00:00,497.83,497.86,496.99,497.27,7966.0,496.2093,496.2392,495.3721,495.6511,7966.0
2025-04-22 10:10:00,497.21,497.42,496.23,496.77,11255.0,495.5913,495.8007,494.6145,495.1528,11255.0
2025-04-22 10:20:00,496.94,497.16,495.93,496.31,5338.0,495.3222,495.5415,494.3155,494.6943,5338.0
2025-04-22 10:30:00,496.32,497.35,496.1,497.35,8287.0,494.7042,495.7309,494.485,495.7309,8287.0
2025-04-22 10:40:00,497.4,497.49,496.71,496.71,7007.0,495.7807,495.8704,495.093,495.093,7007.0
2025-04-22 10:50:00,496.7,497.48,496.46,497.48,7335.0,495.083,495.8605,494.8438,495.8605,7335.0
2025-04-22 11:00:00,497.56,499.5,497.42,499.37,12716.0,495.9402,497.8739,495.8007,497.7443,12716.0
2025-04-22 11:10:00,499.62,500.79,499.61,500.6,18375.0,497.9935,499.1597,497.9835,498.9703,18375.0
2025-04-22 11:20:00,500.4,500.75,499.95,499.97,13395.0,498.771,499.1198,498.3224,498.3424,13395.0
2025-04-22 11:30:00,499.77,499.89,499.03,499.03,6042.0,498.143,498.2626,497.4054,497.4054,6042.0
2025-04-22 11:40:00,499.15,499.24,497.62,498.14,4306.0,497.525,497.6147,496.0,496.5183,4306.0
2025-04-22 11:50:00,498.13,500.79,498.12,500.47,27345.0,496.5083,499.1597,496.4984,498.8407,27345.0
2025-04-22 12:00:00,501.05,502.9,501.05,502.26,14214.0,499.4188,501.2628,499.4188,500.6249,14214.0
2025-04-22 12:10:00,502.46,503.36,502.21,503.36,21136.0,500.8242,501.7213,500.5751,501.7213,21136.0
2025-04-22 12:20:00,503.46,504.29,503.3,503.77,8982.0,501.821,502.6483,501.6615,502.13,8982.0
2025-04-22 12:30:00,503.53,503.79,502.89,502.89,5186.0,501.8908,502.1499,501.2528,501.2528,5186.0
2025-04-22 12:40:00,502.89,503.15,502.15,502.62,7031.0,501.2528,501.512,500.5153,500.9837,7031.0
2025-04-22 12:50:00,502.37,502.64,501.75,502.02,6502.0,500.7345,501.0037,500.1166,500.3857,6502.0
2025-04-22 13:00:00,502.03,503.08,501.91,502.32,21032.0,500.3956,501.4422,500.276,500.6847,21032.0
2025-04-22 13:10:00,502.26,502.26,498.66,499.68,15543.0,500.6249,500.6249,497.0366,498.0533,15543.0
2025-04-22 13:20:00,499.3,500.11,497.32,497.65,39670.0,497.6745,498.4819,495.701,496.0299,39670.0
2025-04-22 13:30:00,497.59,498.62,496.9,498.44,14404.0,495.9701,496.9967,495.2823,496.8173,14404.0
2025-04-22 13:40:00,498.8,498.81,497.68,497.68,7184.0,497.1762,497.1861,496.0598,496.0598,7184.0
2025-04-22 13:50:00,497.91,498.51,497.44,497.63,8873.0,496.2891,496.8871,495.8206,496.01,8873.0
2025-04-22 14:00:00,497.58,499.93,497.58,499.38,10727.0,495.9601,498.3025,495.9601,497.7543,10727.0
2025-04-22 14:10:00,499.37,500.63,499.33,500.47,5869.0,497.7443,499.0002,497.7044,498.8407,5869.0
2025-04-22 14:20:00,500.49,501.4,500.49,501.15,4346.0,498.8607,499.7677,498.8607,499.5185,4346.0
2025-04-22 14:30:00,501.3,501.76,501.3,501.55,2206.0,499.668,500.1265,499.668,499.9172,2206.0
2025-04-22 14:40:00,501.66,502.34,501.66,501.98,3262.0,500.0269,500.7046,500.0269,500.3458,3262.0
2025-04-22 14:50:00,502.23,502.96,502.15,502.58,13084.0,500.595,501.3226,500.5153,500.9439,13084.0
2025-04-22 15:00:00,502.7,502.96,502.15,502.41,6277.0,501.0635,501.3226,500.5153,500.7744,6277.0
2025-04-22 15:10:00,502.37,502.37,501.1,501.43,10312.0,500.7345,500.7345,499.4687,499.7976,10312.0
2025-04-22 15:20:00,501.57,501.88,501.0,501.26,24969.0,499.9371,500.2461,499.369,499.6282,24969.0
2025-04-22 15:30:00,501.15,501.84,501.04,501.4,7563.0,499.5185,500.2063,499.4089,499.7677,7563.0
2025-04-22 15:40:00,501.32,503.59,501.16,503.24,23264.0,499.688,501.9506,499.5285,501.6017,23264.0
2025-04-22 15:50:00,502.87,503.27,501.72,502.7,52087.0,501.2329,501.6316,500.0867,501.0635,52087.0
2025-04-23 09:30:00,515.61,522.78,514.82,520.38,99235.0,513.9314,521.0781,513.144,518.6859,99235.0
2025-04-23 09:40:00,520.45,524.15,519.9,523.95,46385.0,518.7557,522.4436,518.2075,522.2443,46385.0
2025-04-23 09:50:00,523.64,524.32,521.54,522.22,62109.0,521.9353,522.6131,519.8421,520.5199,62109.0
2025-04-23 10:00:00,522.49,523.98,521.17,522.02,58058.0,520.789,522.2742,519.4733,520.3206,58058.0
2025-04-23 10:10:00,522.12,522.37,518.46,519.34,44577.0,520.4202,520.6694,516.7722,517.6493,44577.0
2025-04-23 10:20:00,519.23,520.22,517.93,519.78,26038.0,517.5397,518.5264,516.2439,518.0879,26038.0
2025-04-23 10:30:00,519.7,520.73,519.13,519.61,9985.0,518.0081,519.0348,517.44,517.9184,9985.0
2025-04-23 10:40:00,519.47,519.89,518.78,518.97,9193.0,517.7789,518.1975,517.0911,517.2805,9193.0
2025-04-23 10:50:00,518.8,518.8,517.03,517.41,15307.0,517.1111,517.1111,515.3468,515.7256,15307.0
2025-04-23 11:00:00,517.55,518.69,515.75,517.5,31245.0,515.8651,517.0014,514.071,515.8153,31245.0
2025-04-23 11:10:00,517.32,517.64,516.52,516.64,4184.0,515.6359,515.9548,514.8385,514.9581,4184.0
2025-04-23 11:20:00,516.46,516.87,513.93,514.44,38745.0,514.7787,515.1873,512.2569,512.7652,38745.0
2025-04-23 11:30:00,514.5,515.03,512.97,514.26,19680.0,512.825,513.3533,511.3,512.5858,19680.0
2025-04-23 11:40:00,515.0,515.22,511.78,512.07,13081.0,513.3234,513.5427,510.1139,510.403,13081.0
2025-04-23 11:50:00,512.42,512.98,511.7,512.45,6506.0,510.7518,511.31,510.0342,510.7817,6506.0
2025-04-23 12:00:00,512.28,512.44,510.87,510.96,25071.0,510.6123,510.7718,509.2069,509.2966,25071.0
2025-04-23 12:10:00,510.89,511.8,509.59,509.59,8138.0,509.2268,510.1338,507.931,507.931,8138.0
2025-04-23 12:20:00,509.61,510.11,508.97,510.1,16238.0,507.951,508.4493,507.3131,508.4394,16238.0
2025-04-23 12:30:00,511.07,512.34,510.92,512.16,5078.0,509.4062,510.6721,509.2567,510.4927,5078.0
2025-04-23 12:40:00,511.99,512.12,510.41,510.76,11017.0,510.3232,510.4528,508.7484,509.0972,11017.0
2025-04-23 12:50:00,510.41,512.35,510.33,512.18,4257.0,508.7484,510.682,508.6686,510.5126,4257.0
2025-04-23 13:00:00,512.12,513.9,510.7,513.74,5512.0,510.4528,512.227,509.0374,512.0675,5512.0
2025-04-23 13:10:00,513.54,513.97,513.14,513.84,3185.0,511.8682,512.2968,511.4695,512.1672,3185.0
2025-04-23 13:20:00,513.64,513.99,512.67,512.67,20684.0,511.9678,512.3167,511.001,511.001,20684.0
2025-04-23 13:30:00,512.83,513.08,510.75,511.15,13051.0,511.1605,511.4097,509.0873,509.486,13051.0
2025-04-23 13:40:00,511.37,511.61,510.8,511.31,7194.0,509.7052,509.9445,509.1371,509.6454,7194.0
2025-04-23 13:50:00,511.25,512.93,511.25,512.35,6360.0,509.5856,511.2602,509.5856,510.682,6360.0
2025-04-23 14:00:00,512.34,512.8,511.26,512.1,7593.0,510.6721,511.1306,509.5956,510.4329,7593.0
2025-04-23 14:10:00,512.33,512.94,511.45,512.34,9629.0,510.6621,511.2701,509.785,510.6721,9629.0
2025-04-23 14:20:00,512.41,513.07,510.73,511.03,4459.0,510.7419,511.3997,509.0673,509.3663,4459.0
2025-04-23 14:30:00,511.05,512.05,510.88,511.27,8359.0,509.3863,510.383,509.2168,509.6056,8359.0
2025-04-23 14:40:00,510.67,510.86,509.59,510.27,6382.0,509.0075,509.1969,507.931,508.6088,6382.0
2025-04-23 14:50:00,510.01,510.51,509.2,509.94,6789.0,508.3497,508.848,507.5423,508.2799,6789.0
2025-04-23 15:00:00,509.69,510.44,509.0,509.24,7825.0,508.0307,508.7783,507.343,507.5822,7825.0
2025-04-23 15:10:00,509.15,509.59,508.26,508.47,7274.0,507.4925,507.931,506.6054,506.8147,7274.0
2025-04-23 15:20:00,508.46,508.76,507.72,508.01,15895.0,506.8047,507.1037,506.0671,506.3562,15895.0
2025-04-23 15:30:00,508.29,509.16,507.28,507.63,11940.0,506.6353,507.5024,505.6286,505.9774,11940.0
2025-04-23 15:40:00,507.53,508.6,507.35,508.6,9610.0,505.8777,506.9443,505.6983,506.9443,9610.0
2025-04-23 15:50:00,508.73,510.23,508.31,509.0,99027.0,507.0738,508.569,506.6552,507.343,99027.0
2025-04-24 09:30:00,510.0,510.4,508.47,510.16,28877.0,508.3397,508.7384,506.8147,508.4992,28877.0
2025-04-24 09:40:00,510.13,512.1,510.13,511.9,17607.0,508.4693,510.4329,508.4693,510.2335,17607.0
2025-04-24 09:50:00,512.02,512.62,511.68,512.57,21746.0,510.3531,510.9512,510.0142,510.9013,21746.0
2025-04-24 10:00:00,512.23,513.32,512.13,513.02,13624.0,510.5624,511.6489,510.4628,511.3499,13624.0
2025-04-24 10:10:00,512.64,513.03,511.98,513.03,12899.0,510.9711,511.3598,510.3133,511.3598,12899.0
2025-04-24 10:20:00,513.4,515.0,513.35,514.99,9424.0,511.7286,513.3234,511.6788,513.3135,9424.0
2025-04-24 10:30:00,514.83,515.64,514.61,514.88,8461.0,513.154,513.9613,512.9347,513.2038,8461.0
2025-04-24 10:40:00,515.44,515.53,514.14,514.88,11214.0,513.762,513.8517,512.4662,513.2038,11214.0
2025-04-24 10:50:00,515.07,515.33,514.52,515.33,5771.0,513.3932,513.6523,512.845,513.6523,5771.0
2025-04-24 11:00:00,515.35,516.06,515.28,516.01,5394.0,513.6723,514.38,513.6025,514.3301,5394.0
2025-04-24 11:10:00,515.87,516.43,515.49,516.2,6128.0,514.1906,514.7488,513.8118,514.5195,6128.0
2025-04-24 11:20:00,515.97,516.41,515.25,515.53,6163.0,514.2903,514.7288,513.5726,513.8517,6163.0
2025-04-24 11:30:00,515.26,516.11,515.06,515.9,34596.0,513.5826,514.4298,513.3832,514.2205,34596.0
2025-04-24 11:40:00,515.82,516.69,515.78,516.39,14053.0,514.1408,515.0079,514.1009,514.7089,14053.0
2025-04-24 11:50:00,516.12,517.0,515.83,516.05,13564.0,514.4398,515.3169,514.1507,514.37,13564.0
2025-04-24 12:00:00,516.21,516.71,516.2,516.5,1476.0,514.5295,515.0279,514.5195,514.8185,1476.0
2025-04-24 12:10:00,516.71,517.71,516.71,517.4,2418.0,515.0279,516.0246,515.0279,515.7156,2418.0
2025-04-24 12:20:00,517.63,518.54,517.43,518.09,28377.0,515.9449,516.8519,515.7455,516.4034,28377.0
2025-04-24 12:30:00,518.3,519.17,518.24,519.09,3045.0,516.6127,517.4798,516.5529,517.4001,3045.0
2025-04-24 12:40:00,519.35,519.4,518.57,519.12,5505.0,517.6593,517.7091,516.8818,517.43,5505.0
2025-04-24 12:50:00,519.13,519.93,519.05,519.42,17573.0,517.44,518.2374,517.3602,517.729,17573.0
2025-04-24 13:00:00,519.37,519.55,518.71,518.71,1600.0,517.6792,517.8586,517.0213,517.0213,1600.0
2025-04-24 13:10:00,518.78,519.46,518.61,518.62,18064.0,517.0911,517.7689,516.9217,516.9316,18064.0
2025-04-24 13:20:00,518.41,519.38,518.41,518.95,2197.0,516.7223,517.6892,516.7223,517.2606,2197.0
2025-04-24 13:30:00,519.08,519.6,518.89,519.32,8842.0,517.3901,517.9084,517.2008,517.6294,8842.0
2025-04-24 13:40:00,519.26,519.26,518.69,519.03,2982.0,517.5696,517.5696,517.0014,517.3403,2982.0
2025-04-24 13:50:00,519.21,519.51,518.94,519.39,6724.0,517.5197,517.8187,517.2506,517.6991,6724.0
2025-04-24 14:00:00,519.45,520.59,519.45,519.66,4856.0,517.7589,518.8952,517.7589,517.9683,4856.0
2025-04-24 14:10:00,519.66,519.8,518.97,519.51,3093.0,517.9683,518.1078,517.2805,517.8187,3093.0
2025-04-24 14:20:00,519.02,519.09,518.81,518.82,2018.0,517.3303,517.4001,517.121,517.131,2018.0
2025-04-24 14:30:00,518.86,519.93,518.86,519.87,3994.0,517.1709,518.2374,517.1709,518.1776,3994.0
2025-04-24 14:40:00,520.19,520.19,519.73,520.07,6224.0,518.4965,518.4965,518.038,518.3769,6224.0
2025-04-24 14:50:00,520.09,520.36,519.62,519.62,12140.0,518.3969,518.666,517.9284,517.9284,12140.0
2025-04-24 15:00:00,519.53,519.53,518.57,518.57,10802.0,517.8387,517.8387,516.8818,516.8818,10802.0
2025-04-24 15:10:00,518.42,519.15,517.95,519.0,5388.0,516.7323,517.4599,516.2638,517.3104,5388.0
2025-04-24 15:20:00,519.02,519.38,518.55,518.71,4357.0,517.3303,517.6892,516.8619,517.0213,4357.0
2025-04-24 15:30:00,518.49,519.59,517.82,519.43,19914.0,516.8021,517.8985,516.1342,517.739,19914.0
2025-04-24 15:40:00,519.55,520.66,519.55,520.45,7435.0,517.8586,518.965,517.8586,518.7557,7435.0
2025-04-24 15:50:00,520.42,520.57,519.3,519.82,57066.0,518.7258,518.8753,517.6094,518.1277,57066.0
2025-04-25 09:30:00,516.58,517.81,515.94,517.2,31342.0,514.8983,516.1243,514.2604,515.5163,31342.0
2025-04-25 09:40:00,517.29,517.3,516.01,516.44,9739.0,515.606,515.6159,514.3301,514.7587,9739.0
2025-04-25 09:50:00,516.79,516.79,514.97,515.32,8910.0,515.1076,515.1076,513.2935,513.6424,8910.0
2025-04-25 10:00:00,515.5,517.12,515.29,517.12,17464.0,513.8218,515.4365,513.6125,515.4365,17464.0
2025-04-25 10:10:00,516.88,517.6,516.21,516.37,13620.0,515.1973,515.915,514.5295,514.689,13620.0
2025-04-25 10:20:00,516.25,516.27,513.82,514.37,11875.0,514.5694,514.5893,512.1473,512.6955,11875.0
2025-04-25 10:30:00,514.36,515.11,513.46,514.74,5850.0,512.6855,513.4331,511.7884,513.0643,5850.0
2025-04-25 10:40:00,515.18,516.23,515.18,516.23,2186.0,513.5028,514.5494,513.5028,514.5494,2186.0
2025-04-25 10:50:00,516.08,516.37,515.52,516.26,7216.0,514.3999,514.689,513.8417,514.5793,7216.0
2025-04-25 11:00:00,516.16,516.6,516.16,516.51,1622.0,514.4796,514.9182,514.4796,514.8285,1622.0
2025-04-25 11:10:00,516.6,516.7,515.8,516.2,6805.0,514.9182,515.0179,514.1208,514.5195,6805.0
2025-04-25 11:20:00,516.27,516.68,515.55,515.56,5714.0,514.5893,514.998,513.8716,513.8816,5714.0
2025-04-25 11:30:00,515.57,516.07,514.97,515.45,7070.0,513.8916,514.3899,513.2935,513.772,7070.0
2025-04-25 11:40:00,515.4,516.05,515.17,515.41,4037.0,513.7221,514.37,513.4929,513.7321,4037.0
2025-04-25 11:50:00,515.65,516.0,515.42,515.79,6355.0,513.9713,514.3202,513.7421,514.1108,6355.0
2025-04-25 12:00:00,515.66,516.48,515.66,516.42,9290.0,513.9813,514.7986,513.9813,514.7388,9290.0
2025-04-25 12:10:00,516.56,516.72,516.43,516.6,4345.0,514.8783,515.0378,514.7488,514.9182,4345.0
2025-04-25 12:20:00,516.6,517.28,516.41,516.87,5810.0,514.9182,515.596,514.7288,515.1873,5810.0
2025-04-25 12:30:00,516.89,517.44,516.87,517.19,7143.0,515.2073,515.7555,515.1873,515.5063,7143.0
2025-04-25 12:40:00,517.13,517.44,516.6,516.78,8498.0,515.4465,515.7555,514.9182,515.0976,8498.0
2025-04-25 12:50:00,516.78,517.0,516.6,516.61,2144.0,515.0976,515.3169,514.9182,514.9282,2144.0
2025-04-25 13:00:00,516.6,517.81,516.58,517.77,3604.0,514.9182,516.1243,514.8983,516.0844,3604.0
2025-04-25 13:10:00,517.62,518.07,517.5,517.92,11004.0,515.9349,516.3834,515.8153,516.2339,11004.0
2025-04-25 13:20:00,518.19,518.19,517.8,518.17,1400.0,516.503,516.503,516.1143,516.4831,1400.0
2025-04-25 13:30:00,518.52,519.06,517.2,517.4,36773.0,516.832,517.3702,515.5163,515.7156,36773.0
2025-04-25 13:40:00,517.27,518.02,516.23,516.69,15453.0,515.586,516.3336,514.5494,515.0079,15453.0
2025-04-25 13:50:00,516.6,516.6,514.39,515.18,14514.0,514.9182,514.9182,512.7154,513.5028,14514.0
2025-04-25 14:00:00,515.09,516.56,515.05,516.56,6395.0,513.4131,514.8783,513.3733,514.8783,6395.0
2025-04-25 14:10:00,516.86,516.86,516.19,516.34,3846.0,515.1774,515.1774,514.5095,514.6591,3846.0
2025-04-25 14:20:00,516.29,517.3,516.22,517.24,27921.0,514.6092,515.6159,514.5395,515.5561,27921.0
2025-04-25 14:30:00,517.32,517.86,516.94,517.82,7760.0,515.6359,516.1741,515.2571,516.1342,7760.0
2025-04-25 14:40:00,517.88,518.17,517.65,517.67,6447.0,516.194,516.4831,515.9648,515.9847,6447.0
2025-04-25 14:50:00,517.43,517.65,516.66,517.04,16361.0,515.7455,515.9648,514.978,515.3568,16361.0
2025-04-25 15:00:00,516.9,517.69,516.9,517.2,3195.0,515.2172,516.0047,515.2172,515.5163,3195.0
2025-04-25 15:10:00,517.43,517.44,516.87,517.11,2674.0,515.7455,515.7555,515.1873,515.4266,2674.0
2025-04-25 15:20:00,517.12,517.84,517.06,517.11,3205.0,515.4365,516.1542,515.3767,515.4266,3205.0
2025-04-25 15:30:00,516.98,517.41,516.12,516.73,16681.0,515.297,515.7256,514.4398,515.0478,16681.0
2025-04-25 15:40:00,516.93,517.37,516.6,516.99,7268.0,515.2471,515.6857,514.9182,515.3069,7268.0
2025-04-25 15:50:00,517.03,517.9,516.75,517.54,45487.0,515.3468,516.214,515.0677,515.8552,45487.0
2025-04-28 09:30:00,518.1,521.28,518.1,520.78,54380.0,516.4133,519.583,516.4133,519.0846,54380.0
2025-04-28 09:40:00,521.43,522.4,521.12,521.39,30423.0,519.7325,520.6993,519.4235,519.6926,30423.0
2025-04-28 09:50:00,521.38,521.46,519.65,519.65,6392.0,519.6827,519.7624,517.9583,517.9583,6392.0
2025-04-28 10:00:00,519.21,521.2,519.06,520.88,5791.0,517.5197,519.5032,517.3702,519.1843,5791.0
2025-04-28 10:10:00,520.8,521.53,520.73,521.48,4469.0,519.1045,519.8322,519.0348,519.7823,4469.0
2025-04-28 10:20:00,521.64,522.17,521.35,521.38,5879.0,519.9418,520.4701,519.6527,519.6827,5879.0
2025-04-28 10:30:00,521.36,521.53,520.34,521.45,8653.0,519.6627,519.8322,518.646,519.7524,8653.0
2025-04-28 10:40:00,521.51,521.75,520.3,521.46,9650.0,519.8122,520.0514,518.6062,519.7624,9650.0
2025-04-28 10:50:00,521.55,521.65,520.24,520.45,21025.0,519.8521,519.9518,518.5464,518.7557,21025.0
2025-04-28 11:00:00,520.74,520.89,519.03,519.03,12518.0,519.0447,519.1942,517.3403,517.3403,12518.0
2025-04-28 11:10:00,518.85,519.54,518.71,518.93,11074.0,517.1609,517.8486,517.0213,517.2406,11074.0
2025-04-28 11:20:00,518.79,518.81,516.63,516.63,24493.0,517.1011,517.121,514.9481,514.9481,24493.0
2025-04-28 11:30:00,516.37,517.49,516.29,517.25,17299.0,514.689,515.8053,514.6092,515.5661,17299.0
2025-04-28 11:40:00,517.55,517.83,516.9,517.13,20616.0,515.8651,516.1442,515.2172,515.4465,20616.0
2025-04-28 11:50:00,517.14,517.79,516.62,517.02,7430.0,515.4565,516.1043,514.9381,515.3368,7430.0
2025-04-28 12:00:00,516.98,517.15,515.64,515.64,2456.0,515.297,515.4664,513.9613,513.9613,2456.0
2025-04-28 12:10:00,515.77,516.38,515.36,516.25,9820.0,514.0909,514.6989,513.6822,514.5694,9820.0
2025-04-28 12:20:00,515.98,516.03,515.05,515.27,7174.0,514.3002,514.3501,513.3733,513.5925,7174.0
2025-04-28 12:30:00,515.37,516.05,515.37,515.94,6556.0,513.6922,514.37,513.6922,514.2604,6556.0
2025-04-28 12:40:00,515.78,516.7,515.77,516.6,6940.0,514.1009,515.0179,514.0909,514.9182,6940.0
2025-04-28 12:50:00,516.56,516.56,515.38,515.58,15497.0,514.8783,514.8783,513.7022,513.9015,15497.0
2025-04-28 13:00:00,515.75,515.87,514.96,514.99,5212.0,514.071,514.1906,513.2836,513.3135,5212.0
2025-04-28 13:10:00,514.7,514.94,514.25,514.83,2956.0,513.0244,513.2636,512.5759,513.154,2956.0
2025-04-28 13:20:00,514.85,515.37,514.21,514.22,2799.0,513.1739,513.6922,512.536,512.546,2799.0
2025-04-28 13:30:00,514.43,514.91,514.06,514.91,3290.0,512.7553,513.2337,512.3865,513.2337,3290.0
2025-04-28 13:40:00,514.98,515.04,514.29,514.79,3354.0,513.3035,513.3633,512.6157,513.1141,3354.0
2025-04-28 13:50:00,515.12,516.07,515.12,516.07,2863.0,513.443,514.3899,513.443,514.3899,2863.0
2025-04-28 14:00:00,515.86,516.32,515.84,516.09,2660.0,514.1806,514.6391,514.1607,514.4099,2660.0
2025-04-28 14:10:00,516.11,516.12,515.78,515.86,7530.0,514.4298,514.4398,514.1009,514.1806,7530.0
2025-04-28 14:20:00,516.04,517.0,515.93,516.71,6578.0,514.36,515.3169,514.2504,515.0279,6578.0
2025-04-28 14:30:00,516.84,517.06,516.73,516.78,3722.0,515.1574,515.3767,515.0478,515.0976,3722.0
2025-04-28 14:40:00,516.94,517.46,516.89,517.34,3032.0,515.2571,515.7754,515.2073,515.6558,3032.0
2025-04-28 14:50:00,517.26,517.66,517.19,517.19,5337.0,515.5761,515.9748,515.5063,515.5063,5337.0
2025-04-28 15:00:00,517.27,518.25,517.16,518.19,12679.0,515.586,516.5628,515.4764,516.503,12679.0
2025-04-28 15:10:00,518.1,518.21,517.78,518.18,4794.0,516.4133,516.523,516.0944,516.4931,4794.0
2025-04-28 15:20:00,518.07,518.72,518.06,518.65,16759.0,516.3834,517.0313,516.3735,516.9615,16759.0
2025-04-28 15:30:00,518.67,518.76,517.43,518.54,22352.0,516.9815,517.0712,515.7455,516.8519,22352.0
2025-04-28 15:40:00,518.63,519.49,518.63,519.43,8789.0,516.9416,517.7988,516.9416,517.739,8789.0
2025-04-28 15:50:00,519.43,520.54,519.23,519.56,76954.0,517.739,518.8454,517.5397,517.8686,76954.0
2025-04-29 09:30:00,518.19,519.49,517.61,518.32,12753.0,516.503,517.7988,515.9249,516.6326,12753.0
2025-04-29 09:40:00,518.79,519.36,518.41,518.69,8640.0,517.1011,517.6692,516.7223,517.0014,8640.0
2025-04-29 09:50:00,518.89,519.42,518.02,518.02,13514.0,517.2008,517.729,516.3336,516.3336,13514.0
2025-04-29 10:00:00,517.91,519.46,517.58,518.78,14454.0,516.2239,517.7689,515.895,517.0911,14454.0
2025-04-29 10:10:00,518.93,518.93,517.5,517.61,17406.0,517.2406,517.2406,515.8153,515.9249,17406.0
2025-04-29 10:20:00,517.51,517.64,515.5,515.5,4837.0,515.8253,515.9548,513.8218,513.8218,4837.0
2025-04-29 10:30:00,515.91,518.03,515.9,518.02,8172.0,514.2305,516.3436,514.2205,516.3336,8172.0
2025-04-29 10:40:00,518.07,519.05,517.91,518.99,9614.0,516.3834,517.3602,516.2239,517.3004,9614.0
2025-04-29 10:50:00,518.76,519.84,518.4,519.73,12036.0,517.0712,518.1477,516.7124,518.038,12036.0
2025-04-29 11:00:00,519.82,519.87,518.91,519.69,10611.0,518.1277,518.1776,517.2207,517.9982,10611.0
2025-04-29 11:10:00,519.67,519.72,518.77,518.79,8382.0,517.9782,518.0281,517.0811,517.1011,8382.0
2025-04-29 11:20:00,518.95,519.77,518.56,519.62,7594.0,517.2606,518.0779,516.8718,517.9284,7594.0
2025-04-29 11:30:00,519.6,519.63,518.61,518.86,8875.0,517.9084,517.9383,516.9217,517.1709,8875.0
2025-04-29 11:40:00,519.07,519.84,519.07,519.52,6782.0,517.3802,518.1477,517.3802,517.8287,6782.0
2025-04-29 11:50:00,519.77,519.85,519.01,519.07,10616.0,518.0779,518.1576,517.3204,517.3802,10616.0
2025-04-29 12:00:00,519.08,520.79,519.08,520.78,12337.0,517.3901,519.0946,517.3901,519.0846,12337.0
2025-04-29 12:10:00,520.88,521.26,520.65,521.04,13198.0,519.1843,519.563,518.955,519.3438,13198.0
2025-04-29 12:20:00,520.94,521.2,520.52,520.9,12231.0,519.2441,519.5032,518.8255,519.2042,12231.0
2025-04-29 12:30:00,520.89,521.34,520.66,520.98,3789.0,519.1942,519.6428,518.965,519.284,3789.0
2025-04-29 12:40:00,521.13,521.46,519.78,519.79,6437.0,519.4335,519.7624,518.0879,518.0978,6437.0
2025-04-29 12:50:00,520.1,520.42,519.18,519.58,5583.0,518.4068,518.7258,517.4898,517.8885,5583.0
2025-04-29 13:00:00,519.7,520.15,519.4,520.07,6733.0,518.0081,518.4567,517.7091,518.3769,6733.0
2025-04-29 13:10:00,519.82,521.19,519.63,521.12,4990.0,518.1277,519.4933,517.9383,519.4235,4990.0
2025-04-29 13:20:00,521.01,521.86,521.01,521.74,4999.0,519.3139,520.1611,519.3139,520.0415,4999.0
2025-04-29 13:30:00,521.91,522.43,521.76,522.43,4009.0,520.2109,520.7292,520.0614,520.7292,4009.0
2025-04-29 13:40:00,522.52,523.52,522.52,523.52,7112.0,520.8189,521.8157,520.8189,521.8157,7112.0
2025-04-29 13:50:00,523.5,523.99,523.32,523.55,17738.0,521.7958,522.2842,521.6163,521.8456,17738.0
2025-04-29 14:00:00,523.63,524.43,523.62,524.05,7155.0,521.9253,522.7227,521.9154,522.344,7155.0
2025-04-29 14:10:00,523.89,524.12,523.62,523.63,16594.0,522.1845,522.4137,521.9154,521.9253,16594.0
2025-04-29 14:20:00,523.86,523.87,523.15,523.53,9367.0,522.1546,522.1645,521.4469,521.8257,9367.0
2025-04-29 14:30:00,523.58,523.81,523.3,523.64,5071.0,521.8755,522.1047,521.5964,521.9353,5071.0
2025-04-29 14:40:00,523.5,523.71,523.3,523.37,6119.0,521.7958,522.0051,521.5964,521.6662,6119.0
2025-04-29 14:50:00,523.37,523.71,523.07,523.24,8906.0,521.6662,522.0051,521.3671,521.5366,8906.0
2025-04-29 15:00:00,523.24,523.83,522.99,523.37,21079.0,521.5366,522.1247,521.2874,521.6662,21079.0
2025-04-29 15:10:00,523.67,523.78,523.34,523.5,17350.0,521.9652,522.0748,521.6363,521.7958,17350.0
2025-04-29 15:20:00,523.41,523.86,523.24,523.39,9500.0,521.706,522.1546,521.5366,521.6861,9500.0
2025-04-29 15:30:00,523.42,523.5,522.44,522.61,22141.0,521.716,521.7958,520.7392,520.9086,22141.0
2025-04-29 15:40:00,522.42,522.57,521.83,522.34,23474.0,520.7193,520.8688,520.1312,520.6395,23474.0
2025-04-29 15:50:00,522.32,523.06,521.72,521.91,106970.0,520.6196,521.3572,520.0215,520.2109,106970.0
2025-04-30 09:30:00,515.1,515.1,511.0,511.0,15781.0,513.4231,513.4231,509.3364,509.3364,15781.0
2025-04-30 09:40:00,511.4,511.87,509.95,511.87,13023.0,509.7351,510.2036,508.2899,510.2036,13023.0
2025-04-30 09:50:00,511.53,511.53,509.19,509.46,8195.0,509.8647,509.8647,507.5323,507.8015,8195.0
2025-04-30 10:00:00,509.66,511.29,509.55,510.64,16758.0,508.0008,509.6255,507.8912,508.9776,16758.0
2025-04-30 10:10:00,510.41,511.85,510.34,511.56,16687.0,508.7484,510.1837,508.6786,509.8946,16687.0
2025-04-30 10:20:00,511.5,512.74,511.34,512.74,7390.0,509.8348,511.0708,509.6753,511.0708,7390.0
2025-04-30 10:30:00,512.64,513.48,512.22,512.69,33020.0,510.9711,511.8084,510.5525,511.0209,33020.0
2025-04-30 10:40:00,512.69,512.91,511.76,512.47,14410.0,511.0209,511.2402,510.094,510.8017,14410.0
2025-04-30 10:50:00,512.27,513.51,511.85,512.77,23681.0,510.6023,511.8383,510.1837,511.1007,23681.0
2025-04-30 11:00:00,513.21,514.79,513.21,514.79,5150.0,511.5392,513.1141,511.5392,513.1141,5150.0
2025-04-30 11:10:00,514.66,516.19,514.66,515.96,5171.0,512.9845,514.5095,512.9845,514.2803,5171.0
2025-04-30 11:20:00,515.9,516.61,515.22,515.73,8317.0,514.2205,514.9282,513.5427,514.051,8317.0
2025-04-30 11:30:00,515.7,516.69,515.7,516.57,9188.0,514.0211,515.0079,514.0211,514.8883,9188.0
2025-04-30 11:40:00,516.5,516.83,516.06,516.67,14156.0,514.8185,515.1475,514.38,514.988,14156.0
2025-04-30 11:50:00,516.52,516.87,516.08,516.66,8061.0,514.8385,515.1873,514.3999,514.978,8061.0
2025-04-30 12:00:00,516.56,517.35,516.56,516.94,3442.0,514.8783,515.6658,514.8783,515.2571,3442.0
2025-04-30 12:10:00,516.84,516.84,515.83,515.86,3533.0,515.1574,515.1574,514.1507,514.1806,3533.0
2025-04-30 12:20:00,515.75,515.82,514.52,514.75,3276.0,514.071,514.1408,512.845,513.0742,3276.0
2025-04-30 12:30:00,514.29,515.68,514.29,515.68,4153.0,512.6157,514.0012,512.6157,514.0012,4153.0
2025-04-30 12:40:00,515.7,516.14,515.7,515.71,2212.0,514.0211,514.4597,514.0211,514.0311,2212.0
2025-04-30 12:50:00,515.81,516.43,515.81,516.11,3634.0,514.1308,514.7488,514.1308,514.4298,3634.0
2025-04-30 13:00:00,516.14,516.49,515.51,515.51,3898.0,514.4597,514.8086,513.8318,513.8318,3898.0
2025-04-30 13:10:00,515.08,515.81,514.41,515.81,6945.0,513.4032,514.1308,512.7353,514.1308,6945.0
2025-04-30 13:20:00,515.84,516.81,515.84,516.81,1700.0,514.1607,515.1275,514.1607,515.1275,1700.0
2025-04-30 13:30:00,516.74,517.62,516.61,517.23,10781.0,515.0578,515.9349,514.9282,515.5462,10781.0
2025-04-30 13:40:00,517.11,517.63,517.0,517.26,3267.0,515.4266,515.9449,515.3169,515.5761,3267.0
2025-04-30 13:50:00,517.57,517.63,517.0,517.12,2894.0,515.8851,515.9449,515.3169,515.4365,2894.0
2025-04-30 14:00:00,516.7,518.99,516.46,516.94,26576.0,515.0179,517.3004,514.7787,515.2571,26576.0
2025-04-30 14:10:00,517.19,518.16,517.14,517.93,3402.0,515.5063,516.4731,515.4565,516.2439,3402.0
2025-04-30 14:20:00,518.2,518.2,516.89,517.27,13221.0,516.513,516.513,515.2073,515.586,13221.0
2025-04-30 14:30:00,517.48,517.79,516.31,516.45,5202.0,515.7953,516.1043,514.6292,514.7687,5202.0
2025-04-30 14:40:00,516.35,517.14,516.01,516.98,5131.0,514.669,515.4565,514.3301,515.297,5131.0
2025-04-30 14:50:00,516.94,517.09,516.01,516.01,3263.0,515.2571,515.4066,514.3301,514.3301,3263.0
2025-04-30 15:00:00,516.61,516.71,516.34,516.51,4626.0,514.9282,515.0279,514.6591,514.8285,4626.0
2025-04-30 15:10:00,516.41,517.17,516.32,516.77,7081.0,514.7288,515.4864,514.6391,515.0877,7081.0
2025-04-30 15:20:00,516.69,517.43,516.48,516.5,6390.0,515.0079,515.7455,514.7986,514.8185,6390.0
2025-04-30 15:30:00,516.67,516.92,516.0,516.45,22667.0,514.988,515.2372,514.3202,514.7687,22667.0
2025-04-30 15:40:00,516.48,519.54,516.48,519.37,21121.0,514.7986,517.8486,514.7986,517.6792,21121.0
2025-04-30 15:50:00,519.31,522.03,519.27,520.71,244151.0,517.6194,520.3305,517.5795,519.0148,244151.0
2025-05-01 09:30:00,523.86,523.95,519.77,521.94,28606.0,522.1546,522.2443,518.0779,520.2408,28606.0
2025-05-01 09:40:00,522.38,524.31,521.6,523.98,14528.0,520.6794,522.6031,519.9019,522.2742,14528.0
2025-05-01 09:50:00,524.0,524.92,522.7,522.89,24633.0,522.2941,523.2111,520.9984,521.1877,24633.0
2025-05-01 10:00:00,524.34,526.88,523.85,525.41,41624.0,522.633,525.1647,522.1446,523.6995,41624.0
2025-05-01 10:10:00,525.28,526.41,524.71,526.04,25220.0,523.57,524.6963,523.0018,524.3275,25220.0
2025-05-01 10:20:00,526.05,526.94,525.99,526.6,11647.0,524.3374,525.2246,524.2776,524.8857,11647.0
2025-05-01 10:30:00,526.85,526.85,525.49,526.67,9151.0,525.1348,525.1348,523.7793,524.9554,9151.0
2025-05-01 10:40:00,527.03,527.35,526.56,527.12,5392.0,525.3143,525.6332,524.8458,525.404,5392.0
2025-05-01 10:50:00,527.29,528.34,527.26,528.3,14358.0,525.5734,526.62,525.5435,526.5801,14358.0
2025-05-01 11:00:00,528.32,528.42,527.56,528.05,24602.0,526.6001,526.6997,525.8425,526.3309,24602.0
2025-05-01 11:10:00,527.98,528.54,527.85,528.31,12903.0,526.2612,526.8193,526.1316,526.5901,12903.0
2025-05-01 11:20:00,528.24,529.25,528.02,528.64,2961.0,526.5203,527.527,526.301,526.919,2961.0
2025-05-01 11:30:00,528.77,528.77,527.54,527.54,5208.0,527.0486,527.0486,525.8226,525.8226,5208.0
2025-05-01 11:40:00,527.71,527.75,526.1,526.38,4375.0,525.992,526.0319,524.3873,524.6664,4375.0
2025-05-01 11:50:00,526.33,526.33,524.43,524.77,8508.0,524.6165,524.6165,522.7227,523.0616,8508.0
2025-05-01 12:00:00,524.62,525.16,524.07,525.16,5485.0,522.9121,523.4503,522.3639,523.4503,5485.0
2025-05-01 12:10:00,525.13,525.13,523.21,523.86,7223.0,523.4204,523.4204,521.5067,522.1546,7223.0
2025-05-01 12:20:00,523.55,524.6,523.51,524.37,6420.0,521.8456,522.8922,521.8057,522.6629,6420.0
2025-05-01 12:30:00,524.17,525.52,524.17,525.13,13986.0,522.4636,523.8092,522.4636,523.4204,13986.0
2025-05-01 12:40:00,524.92,525.09,524.07,524.07,2916.0,523.2111,523.3806,522.3639,522.3639,2916.0
2025-05-01 12:50:00,524.42,524.79,524.13,524.31,9867.0,522.7128,523.0816,522.4237,522.6031,9867.0
2025-05-01 13:00:00,524.44,526.1,524.44,525.93,4100.0,522.7327,524.3873,522.7327,524.2178,4100.0
2025-05-01 13:10:00,525.95,526.81,525.88,526.7,14351.0,524.2378,525.095,524.168,524.9853,14351.0
2025-05-01 13:20:00,526.53,526.53,525.62,525.95,2191.0,524.8159,524.8159,523.9088,524.2378,2191.0
2025-05-01 13:30:00,525.98,526.15,525.5,525.52,3675.0,524.2677,524.4371,523.7892,523.8092,3675.0
2025-05-01 13:40:00,525.33,525.33,524.23,524.9,4971.0,523.6198,523.6198,522.5234,523.1912,4971.0
2025-05-01 13:50:00,524.87,525.09,524.06,524.15,3463.0,523.1613,523.3806,522.3539,522.4436,3463.0
2025-05-01 14:00:00,524.25,525.62,524.25,525.47,3586.0,522.5433,523.9088,522.5433,523.7593,3586.0
2025-05-01 14:10:00,525.38,525.77,525.38,525.77,4159.0,523.6696,524.0584,523.6696,524.0584,4159.0
2025-05-01 14:20:00,525.66,525.83,525.02,525.52,6357.0,523.9487,524.1182,523.3108,523.8092,6357.0
2025-05-01 14:30:00,525.61,526.08,525.61,525.72,8249.0,523.8989,524.3674,523.8989,524.0085,8249.0
2025-05-01 14:40:00,525.79,526.26,525.54,526.09,18042.0,524.0783,524.5468,523.8291,524.3773,18042.0
2025-05-01 14:50:00,526.15,526.16,525.73,525.99,1651.0,524.4371,524.4471,524.0185,524.2776,1651.0
2025-05-01 15:00:00,525.84,526.19,525.71,525.74,2948.0,524.1281,524.477,523.9986,524.0285,2948.0
2025-05-01 15:10:00,525.49,526.19,525.39,526.19,3647.0,523.7793,524.477,523.6796,524.477,3647.0
2025-05-01 15:20:00,526.23,526.78,526.05,526.78,3071.0,524.5169,525.0651,524.3374,525.0651,3071.0
2025-05-01 15:30:00,526.72,527.01,526.61,526.8,8066.0,525.0053,525.2943,524.8956,525.085,8066.0
2025-05-01 15:40:00,526.86,527.26,526.64,527.16,7417.0,525.1448,525.5435,524.9255,525.4438,7417.0
2025-05-01 15:50:00,527.29,527.41,523.27,523.76,88571.0,525.5734,525.693,521.5665,522.0549,88571.0
2025-05-02 09:30:00,530.59,533.68,530.59,533.32,42116.0,528.8627,531.9426,528.8627,531.5838,42116.0
2025-05-02 09:40:00,533.42,533.57,531.57,531.86,29433.0,531.6835,531.833,529.8395,530.1285,29433.0
2025-05-02 09:50:00,531.83,532.15,530.23,530.97,32525.0,530.0986,530.4176,528.5038,529.2414,32525.0
2025-05-02 10:00:00,530.89,532.6,530.78,532.52,12578.0,529.1617,530.8661,529.0521,530.7864,12578.0
2025-05-02 10:10:00,532.5,533.72,532.23,533.57,12995.0,530.7665,531.9825,530.4973,531.833,12995.0
2025-05-02 10:20:00,533.15,533.85,532.59,533.85,18205.0,531.4143,532.1121,530.8562,532.1121,18205.0
2025-05-02 10:30:00,533.8,533.93,533.08,533.8,13745.0,532.0622,532.1918,531.3446,532.0622,13745.0
2025-05-02 10:40:00,533.77,533.83,532.56,532.86,12832.0,532.0323,532.0921,530.8263,531.1253,12832.0
2025-05-02 10:50:00,532.71,533.42,532.56,533.42,2774.0,530.9758,531.6835,530.8263,531.6835,2774.0
2025-05-02 11:00:00,533.38,533.63,533.23,533.5,4790.0,531.6436,531.8928,531.4941,531.7632,4790.0
2025-05-02 11:10:00,533.39,533.4,532.8,533.01,6269.0,531.6536,531.6635,531.0655,531.2748,6269.0
2025-05-02 11:20:00,532.89,532.98,531.61,531.76,4282.0,531.1552,531.2449,529.8793,530.0289,4282.0
2025-05-02 11:30:00,531.58,533.61,531.58,533.61,4985.0,529.8494,531.8728,529.8494,531.8728,4985.0
2025-05-02 11:40:00,533.64,533.82,533.39,533.82,4393.0,531.9027,532.0822,531.6536,532.0822,4393.0
2025-05-02 11:50:00,533.82,534.09,533.54,533.82,10240.0,532.0822,532.3513,531.8031,532.0822,10240.0
2025-05-02 12:00:00,533.9,535.65,533.77,535.54,50918.0,532.1619,533.9062,532.0323,533.7966,50918.0
2025-05-02 12:10:00,535.46,536.5,535.45,536.5,4733.0,533.7168,534.7534,533.7068,534.7534,4733.0
2025-05-02 12:20:00,536.47,536.53,535.93,535.93,3436.0,534.7235,534.7833,534.1853,534.1853,3436.0
2025-05-02 12:30:00,536.29,537.23,536.23,537.13,20355.0,534.5441,535.4811,534.4843,535.3814,20355.0
2025-05-02 12:40:00,536.78,537.17,536.7,536.97,3034.0,535.0325,535.4212,534.9528,535.2219,3034.0
2025-05-02 12:50:00,536.81,536.89,536.45,536.63,8029.0,535.0624,535.1422,534.7036,534.883,8029.0
2025-05-02 13:00:00,536.68,536.96,536.18,536.28,4918.0,534.9328,535.2119,534.4345,534.5341,4918.0
2025-05-02 13:10:00,536.05,536.05,535.6,535.99,3514.0,534.3049,534.3049,533.8564,534.2451,3514.0
2025-05-02 13:20:00,535.94,536.56,535.81,536.12,3175.0,534.1953,534.8132,534.0657,534.3747,3175.0
2025-05-02 13:30:00,536.12,536.51,535.81,536.4,4821.0,534.3747,534.7634,534.0657,534.6538,4821.0
2025-05-02 13:40:00,536.19,536.63,535.93,536.21,5388.0,534.4444,534.883,534.1853,534.4644,5388.0
2025-05-02 13:50:00,536.28,536.57,536.1,536.31,17489.0,534.5341,534.8232,534.3547,534.564,17489.0
2025-05-02 14:00:00,536.17,536.66,536.12,536.66,11267.0,534.4245,534.9129,534.3747,534.9129,11267.0
2025-05-02 14:10:00,536.62,537.07,536.55,536.79,9298.0,534.873,535.3216,534.8033,535.0425,9298.0
2025-05-02 14:20:00,536.67,536.91,536.52,536.7,7596.0,534.9229,535.1621,534.7734,534.9528,7596.0
2025-05-02 14:30:00,536.83,537.15,536.73,537.14,5551.0,535.0824,535.4013,534.9827,535.3913,5551.0
2025-05-02 14:40:00,537.0,537.04,535.63,535.63,9673.0,535.2518,535.2917,533.8863,533.8863,9673.0
2025-05-02 14:50:00,535.63,536.14,535.34,535.81,3455.0,533.8863,534.3946,533.5972,534.0657,3455.0
2025-05-02 15:00:00,535.77,536.01,535.35,535.97,7284.0,534.0258,534.265,533.6072,534.2252,7284.0
2025-05-02 15:10:00,536.02,536.33,535.65,536.33,3814.0,534.275,534.584,533.9062,534.584,3814.0
2025-05-02 15:20:00,536.4,536.7,536.4,536.59,3969.0,534.6538,534.9528,534.6538,534.8431,3969.0
2025-05-02 15:30:00,536.51,536.62,535.9,536.45,4666.0,534.7634,534.873,534.1554,534.7036,4666.0
2025-05-02 15:40:00,536.63,536.73,535.52,535.65,11584.0,534.883,534.9827,533.7766,533.9062,11584.0
2025-05-02 15:50:00,535.63,536.9,535.51,535.99,127383.0,533.8863,535.1521,533.7667,534.2451,127383.0
2025-05-05 09:30:00,531.77,534.49,531.77,533.73,30653.0,530.0388,532.75,530.0388,531.9924,30653.0
2025-05-05 09:40:00,533.79,534.32,532.94,533.58,24762.0,532.0523,532.5805,531.205,531.8429,24762.0
2025-05-05 09:50:00,533.54,535.0,532.88,534.52,76792.0,531.8031,533.2583,531.1452,532.7799,76792.0
2025-05-05 10:00:00,534.82,535.93,534.77,535.39,29839.0,533.0789,534.1853,533.0291,533.647,29839.0
2025-05-05 10:10:00,535.37,536.31,534.95,536.24,13490.0,533.6271,534.564,533.2085,534.4943,13490.0
2025-05-05 10:20:00,535.94,536.96,535.84,536.96,6782.0,534.1953,535.2119,534.0956,535.2119,6782.0
2025-05-05 10:30:00,536.96,537.89,536.78,537.6,22033.0,535.2119,536.1389,535.0325,535.8498,22033.0
2025-05-05 10:40:00,537.84,538.42,537.68,537.78,10073.0,536.0891,536.6672,535.9296,536.0293,10073.0
2025-05-05 10:50:00,537.68,538.17,537.17,538.17,13583.0,535.9296,536.418,535.4212,536.418,13583.0
2025-05-05 11:00:00,538.28,538.36,537.77,537.87,6038.0,536.5276,536.6074,536.0193,536.119,6038.0
2025-05-05 11:10:00,537.9,538.17,537.35,537.7,12986.0,536.1489,536.418,535.6007,535.9495,12986.0
2025-05-05 11:20:00,537.94,538.22,537.81,538.1,2368.0,536.1887,536.4678,536.0592,536.3482,2368.0
2025-05-05 11:30:00,538.02,538.19,536.97,536.97,10242.0,536.2685,536.4379,535.2219,535.2219,10242.0
2025-05-05 11:40:00,537.09,537.93,537.05,537.67,5520.0,535.3415,536.1788,535.3016,535.9196,5520.0
2025-05-05 11:50:00,537.96,538.4,537.8,538.05,7930.0,536.2087,536.6472,536.0492,536.2984,7930.0
2025-05-05 12:00:00,537.98,538.53,537.93,537.93,16829.0,536.2286,536.7768,536.1788,536.1788,16829.0
2025-05-05 12:10:00,538.09,538.38,537.97,538.24,3258.0,536.3383,536.6273,536.2186,536.4878,3258.0
2025-05-05 12:20:00,538.25,538.25,537.72,538.18,5854.0,536.4977,536.4977,535.9695,536.428,5854.0
2025-05-05 12:30:00,538.06,538.24,537.61,537.99,5372.0,536.3084,536.4878,535.8598,536.2386,5372.0
2025-05-05 12:40:00,538.02,538.22,537.82,538.05,10248.0,536.2685,536.4678,536.0691,536.2984,10248.0
2025-05-05 12:50:00,538.11,538.11,537.75,538.0,3571.0,536.3582,536.3582,535.9994,536.2485,3571.0
2025-05-05 13:00:00,537.96,537.96,536.98,537.11,6210.0,536.2087,536.2087,535.2319,535.3614,6210.0
2025-05-05 13:10:00,537.25,537.45,536.58,536.8,7208.0,535.501,535.7003,534.8332,535.0525,7208.0
2025-05-05 13:20:00,536.78,536.99,536.5,536.56,6060.0,535.0325,535.2418,534.7534,534.8132,6060.0
2025-05-05 13:30:00,536.55,537.7,536.51,537.7,15114.0,534.8033,535.9495,534.7634,535.9495,15114.0
2025-05-05 13:40:00,537.7,537.9,537.29,537.9,11890.0,535.9495,536.1489,535.5409,536.1489,11890.0
2025-05-05 13:50:00,537.97,538.16,537.63,537.63,4953.0,536.2186,536.408,535.8798,535.8798,4953.0
2025-05-05 14:00:00,537.68,538.25,537.62,538.13,13654.0,535.9296,536.4977,535.8698,536.3781,13654.0
2025-05-05 14:10:00,538.23,538.54,538.02,538.3,14363.0,536.4778,536.7868,536.2685,536.5476,14363.0
2025-05-05 14:20:00,538.19,538.42,537.95,538.07,7512.0,536.4379,536.6672,536.1987,536.3183,7512.0
2025-05-05 14:30:00,538.17,538.4,538.13,538.3,16798.0,536.418,536.6472,536.3781,536.5476,16798.0
2025-05-05 14:40:00,538.28,538.39,538.09,538.13,6273.0,536.5276,536.6373,536.3383,536.3781,6273.0
2025-05-05 14:50:00,538.13,538.26,537.49,537.66,15104.0,536.3781,536.5077,535.7402,535.9097,15104.0
2025-05-05 15:00:00,537.6,537.84,537.11,537.3,22581.0,535.8498,536.0891,535.3614,535.5508,22581.0
2025-05-05 15:10:00,537.07,537.57,537.07,537.13,3578.0,535.3216,535.8199,535.3216,535.3814,3578.0
2025-05-05 15:20:00,537.04,537.04,536.4,536.58,10131.0,535.2917,535.2917,534.6538,534.8332,10131.0
2025-05-05 15:30:00,536.72,536.98,536.45,536.56,12263.0,534.9727,535.2319,534.7036,534.8132,12263.0
2025-05-05 15:40:00,536.58,536.78,535.79,535.9,8675.0,534.8332,535.0325,534.0457,534.1554,8675.0
2025-05-05 15:50:00,535.95,536.18,534.62,534.97,69314.0,534.2052,534.4345,532.8795,533.2284,69314.0
2025-05-06 09:30:00,530.36,532.49,529.88,531.68,17909.0,528.6334,530.7565,528.155,529.9491,17909.0
2025-05-06 09:40:00,531.29,531.39,529.24,529.44,12147.0,529.5604,529.6601,527.5171,527.7164,12147.0
2025-05-06 09:50:00,528.45,529.82,528.24,529.74,4886.0,526.7296,528.0952,526.5203,528.0154,4886.0
2025-05-06 10:00:00,529.59,530.74,529.59,530.66,4734.0,527.8659,529.0122,527.8659,528.9324,4734.0
2025-05-06 10:10:00,530.98,532.4,530.86,532.37,5711.0,529.2514,530.6668,529.1318,530.6369,5711.0
2025-05-06 10:20:00,532.53,533.56,532.53,533.51,11902.0,530.7964,531.823,530.7964,531.7732,11902.0
2025-05-06 10:30:00,533.42,533.61,532.82,533.1,6689.0,531.6835,531.8728,531.0854,531.3645,6689.0
2025-05-06 10:40:00,533.13,533.73,532.83,533.31,24051.0,531.3944,531.9924,531.0954,531.5738,24051.0
2025-05-06 10:50:00,533.19,533.19,532.26,532.95,4907.0,531.4542,531.4542,530.5272,531.215,4907.0
2025-05-06 11:00:00,533.04,533.61,532.86,532.86,3774.0,531.3047,531.8728,531.1253,531.1253,3774.0
2025-05-06 11:10:00,532.95,533.79,532.8,533.79,8891.0,531.215,532.0523,531.0655,532.0523,8891.0
2025-05-06 11:20:00,533.97,534.53,533.9,534.53,5353.0,532.2317,532.7898,532.1619,532.7898,5353.0
2025-05-06 11:30:00,534.34,534.53,533.75,534.41,4321.0,532.6005,532.7898,532.0124,532.6702,4321.0
2025-05-06 11:40:00,534.16,534.32,533.18,533.68,3426.0,532.421,532.5805,531.4442,531.9426,3426.0
2025-05-06 11:50:00,533.49,533.49,532.8,532.84,4205.0,531.7532,531.7532,531.0655,531.1053,4205.0
2025-05-06 12:00:00,533.0,533.44,532.66,532.66,8146.0,531.2648,531.7034,530.9259,530.9259,8146.0
2025-05-06 12:10:00,532.87,535.35,532.87,534.67,19374.0,531.1352,533.6072,531.1352,532.9294,19374.0
2025-05-06 12:20:00,534.55,534.55,532.93,533.3,9563.0,532.8098,532.8098,531.1951,531.5638,9563.0
2025-05-06 12:30:00,533.13,533.41,532.73,532.79,4555.0,531.3944,531.6735,530.9957,531.0555,4555.0
2025-05-06 12:40:00,532.51,532.55,531.35,531.36,2418.0,530.7764,530.8163,529.6202,529.6302,2418.0
2025-05-06 12:50:00,531.32,531.32,530.23,530.29,5444.0,529.5903,529.5903,528.5038,528.5636,5444.0
2025-05-06 13:00:00,530.36,531.41,530.36,531.41,7120.0,528.6334,529.68,528.6334,529.68,7120.0
2025-05-06 13:10:00,531.45,531.68,531.04,531.51,2315.0,529.7199,529.9491,529.3112,529.7797,2315.0
2025-05-06 13:20:00,531.34,531.34,530.13,530.38,11209.0,529.6102,529.6102,528.4042,528.6534,11209.0
2025-05-06 13:30:00,530.35,531.0,530.02,530.02,2700.0,528.6234,529.2713,528.2945,528.2945,2700.0
2025-05-06 13:40:00,529.86,529.97,529.39,529.41,5691.0,528.135,528.2447,527.6666,527.6865,5691.0
2025-05-06 13:50:00,529.4,529.87,529.21,529.51,6554.0,527.6765,528.145,527.4872,527.7862,6554.0
2025-05-06 14:00:00,529.74,530.77,529.74,530.77,8986.0,528.0154,529.0421,528.0154,529.0421,8986.0
2025-05-06 14:10:00,530.7,530.86,530.09,530.83,14085.0,528.9723,529.1318,528.3643,529.1019,14085.0
2025-05-06 14:20:00,531.06,532.23,530.85,532.23,2702.0,529.3311,530.4973,529.1218,530.4973,2702.0
2025-05-06 14:30:00,532.32,532.53,531.91,532.06,6452.0,530.587,530.7964,530.1784,530.3279,6452.0
2025-05-06 14:40:00,532.12,532.4,531.89,532.31,3577.0,530.3877,530.6668,530.1584,530.5771,3577.0
2025-05-06 14:50:00,532.33,532.86,531.94,532.86,4100.0,530.597,531.1253,530.2083,531.1253,4100.0
2025-05-06 15:00:00,532.96,533.02,532.12,532.45,8522.0,531.225,531.2848,530.3877,530.7166,8522.0
2025-05-06 15:10:00,532.25,532.57,531.84,532.23,5578.0,530.5173,530.8362,530.1086,530.4973,5578.0
2025-05-06 15:20:00,532.18,532.51,532.09,532.51,3157.0,530.4475,530.7764,530.3578,530.7764,3157.0
2025-05-06 15:30:00,532.65,532.97,532.5,532.51,10299.0,530.916,531.2349,530.7665,530.7764,10299.0
2025-05-06 15:40:00,532.6,532.86,532.51,532.64,9506.0,530.8661,531.1253,530.7764,530.906,9506.0
2025-05-06 15:50:00,532.46,532.51,530.89,531.04,50984.0,530.7266,530.7764,529.1617,529.3112,50984.0
2025-05-07 09:30:00,533.28,533.53,531.8,532.56,18720.0,531.5439,531.7931,530.0687,530.8263,18720.0
2025-05-07 09:40:00,532.59,533.76,532.39,532.67,27208.0,530.8562,532.0223,530.6568,530.9359,27208.0
2025-05-07 09:50:00,532.37,533.68,532.16,533.68,7540.0,530.6369,531.9426,530.4276,531.9426,7540.0
2025-05-07 10:00:00,533.54,533.79,533.11,533.37,1811.0,531.8031,532.0523,531.3745,531.6336,1811.0
2025-05-07 10:10:00,533.15,533.15,532.19,532.38,4280.0,531.4143,531.4143,530.4575,530.6468,4280.0
2025-05-07 10:20:00,532.47,532.7,531.94,532.65,12785.0,530.7365,530.9658,530.2083,530.916,12785.0
2025-05-07 10:30:00,532.54,532.93,532.52,532.86,17103.0,530.8063,531.1951,530.7864,531.1253,17103.0
2025-05-07 10:40:00,532.8,533.17,532.5,532.77,11123.0,531.0655,531.4343,530.7665,531.0356,11123.0
2025-05-07 10:50:00,532.71,532.73,530.87,531.24,10254.0,530.9758,530.9957,529.1418,529.5106,10254.0
2025-05-07 11:00:00,531.13,531.85,530.66,531.7,12900.0,529.4009,530.1186,528.9324,529.9691,12900.0
2025-05-07 11:10:00,531.96,531.97,531.06,531.83,9237.0,530.2282,530.2382,529.3311,530.0986,9237.0
2025-05-07 11:20:00,531.88,532.68,531.6,532.68,5787.0,530.1485,530.9459,529.8694,530.9459,5787.0
2025-05-07 11:30:00,532.7,533.23,532.6,533.22,4168.0,530.9658,531.4941,530.8661,531.4841,4168.0
2025-05-07 11:40:00,533.22,533.76,532.64,532.76,7813.0,531.4841,532.0223,530.906,531.0256,7813.0
2025-05-07 11:50:00,532.56,533.64,532.49,533.37,6282.0,530.8263,531.9027,530.7565,531.6336,6282.0
2025-05-07 12:00:00,533.3,533.55,533.13,533.13,1100.0,531.5638,531.813,531.3944,531.3944,1100.0
2025-05-07 12:10:00,533.76,533.94,533.47,533.94,2946.0,532.0223,532.2018,531.7333,532.2018,2946.0
2025-05-07 12:20:00,534.09,534.09,532.63,532.63,8416.0,532.3513,532.3513,530.896,530.896,8416.0
2025-05-07 12:30:00,532.89,533.59,532.89,533.55,1491.0,531.1552,531.8529,531.1552,531.813,1491.0
2025-05-07 12:40:00,533.67,534.51,533.67,534.5,2384.0,531.9326,532.7699,531.9326,532.7599,2384.0
2025-05-07 12:50:00,534.4,535.07,534.4,534.91,2750.0,532.6603,533.3281,532.6603,533.1686,2750.0
2025-05-07 13:00:00,534.87,535.11,534.73,534.91,4806.0,533.1287,533.368,532.9892,533.1686,4806.0
2025-05-07 13:10:00,535.2,535.38,534.91,534.91,1727.0,533.4577,533.6371,533.1686,533.1686,1727.0
2025-05-07 13:20:00,534.77,534.83,534.59,534.59,4210.0,533.0291,533.0889,532.8496,532.8496,4210.0
2025-05-07 13:30:00,534.51,534.56,533.4,533.56,8340.0,532.7699,532.8197,531.6635,531.823,8340.0
2025-05-07 13:40:00,533.55,533.65,533.27,533.61,2852.0,531.813,531.9127,531.5339,531.8728,2852.0
2025-05-07 13:50:00,533.67,533.69,531.83,532.32,18123.0,531.9326,531.9526,530.0986,530.587,18123.0
2025-05-07 14:00:00,532.22,533.48,529.61,530.12,14396.0,530.4874,531.7433,527.8859,528.3942,14396.0
2025-05-07 14:10:00,529.8,530.36,529.15,530.05,5567.0,528.0752,528.6334,527.4274,528.3244,5567.0
2025-05-07 14:20:00,530.35,531.28,530.01,531.28,4311.0,528.6234,529.5504,528.2846,529.5504,4311.0
2025-05-07 14:30:00,530.93,533.18,530.58,533.1,14117.0,529.2016,531.4442,528.8527,531.3645,14117.0
2025-05-07 14:40:00,532.99,533.76,530.88,531.63,26217.0,531.2549,532.0223,529.1517,529.8993,26217.0
2025-05-07 14:50:00,531.97,534.74,530.85,534.1,34716.0,530.2382,532.9992,529.1218,532.3612,34716.0
2025-05-07 15:00:00,533.66,533.9,533.06,533.65,6433.0,531.9227,532.1619,531.3246,531.9127,6433.0
2025-05-07 15:10:00,533.65,533.65,532.4,533.0,7113.0,531.9127,531.9127,530.6668,531.2648,7113.0
2025-05-07 15:20:00,533.08,533.22,530.53,530.53,5813.0,531.3446,531.4841,528.8029,528.8029,5813.0
2025-05-07 15:30:00,530.72,531.26,529.77,530.48,18079.0,528.9922,529.5305,528.0453,528.753,18079.0
2025-05-07 15:40:00,531.13,534.6,530.72,532.32,31975.0,529.4009,532.8596,528.9922,530.587,31975.0
2025-05-07 15:50:00,531.87,533.11,531.16,532.54,52781.0,530.1385,531.3745,529.4308,530.8063,52781.0
2025-05-08 09:30:00,537.43,538.06,535.65,536.09,24514.0,535.6804,536.3084,533.9062,534.3448,24514.0
2025-05-08 09:40:00,536.29,536.49,535.83,535.89,3546.0,534.5441,534.7435,534.0856,534.1454,3546.0
2025-05-08 09:50:00,536.12,536.98,536.09,536.47,2529.0,534.3747,535.2319,534.3448,534.7235,2529.0
2025-05-08 10:00:00,536.48,537.35,536.12,536.3,6624.0,534.7335,535.6007,534.3747,534.5541,6624.0
2025-05-08 10:10:00,536.3,536.3,535.26,535.68,1624.0,534.5541,534.5541,533.5175,533.9361,1624.0
2025-05-08 10:20:00,536.37,537.74,536.32,537.74,6602.0,534.6239,535.9894,534.574,535.9894,6602.0
2025-05-08 10:30:00,537.75,538.87,537.2,537.52,6687.0,535.9994,537.1157,535.4511,535.7701,6687.0
2025-05-08 10:40:00,536.87,537.15,536.02,536.02,4006.0,535.1222,535.4013,534.275,534.275,4006.0
2025-05-08 10:50:00,536.12,536.94,534.62,535.43,11554.0,534.3747,535.192,532.8795,533.6869,11554.0
2025-05-08 11:00:00,535.36,536.4,534.77,536.18,8872.0,533.6171,534.6538,533.0291,534.4345,8872.0
2025-05-08 11:10:00,536.65,537.43,536.22,537.43,3277.0,534.9029,535.6804,534.4743,535.6804,3277.0
2025-05-08 11:20:00,537.45,540.02,537.44,539.33,22567.0,535.7003,538.262,535.6904,537.5742,22567.0
2025-05-08 11:30:00,538.9,540.11,538.68,539.84,6118.0,537.1456,538.3517,536.9263,538.0826,6118.0
2025-05-08 11:40:00,540.98,542.85,540.95,542.85,23472.0,539.2188,541.0828,539.1889,541.0828,23472.0
2025-05-08 11:50:00,542.65,542.86,541.47,541.49,18200.0,540.8834,541.0927,539.7072,539.7272,18200.0
2025-05-08 12:00:00,542.11,542.45,541.85,542.45,17154.0,540.3452,540.6841,540.086,540.6841,17154.0
2025-05-08 12:10:00,542.23,543.07,541.94,542.83,9639.0,540.4648,541.302,540.1757,541.0628,9639.0
2025-05-08 12:20:00,542.69,542.74,541.86,541.86,42604.0,540.9233,540.9731,540.096,540.096,42604.0
2025-05-08 12:30:00,541.87,542.82,541.87,542.82,5258.0,540.1059,541.0529,540.1059,541.0529,5258.0
2025-05-08 12:40:00,542.71,543.68,542.71,543.68,4798.0,540.9432,541.9101,540.9432,541.9101,4798.0
2025-05-08 12:50:00,543.87,543.99,543.69,543.89,8020.0,542.0994,542.219,541.92,542.1194,8020.0
2025-05-08 13:00:00,543.74,543.76,542.86,542.97,10314.0,541.9699,541.9898,541.0927,541.2024,10314.0
2025-05-08 13:10:00,542.91,542.91,542.36,542.37,2844.0,541.1426,541.1426,540.5944,540.6043,2844.0
2025-05-08 13:20:00,542.25,542.78,542.11,542.39,5201.0,540.4847,541.013,540.3452,540.6243,5201.0
2025-05-08 13:30:00,542.64,542.78,541.56,542.3,4995.0,540.8734,541.013,539.797,540.5345,4995.0
2025-05-08 13:40:00,542.11,542.28,541.58,541.71,1869.0,540.3452,540.5146,539.8169,539.9465,1869.0
2025-05-08 13:50:00,541.8,542.12,541.03,541.06,1735.0,540.0362,540.3551,539.2687,539.2986,1735.0
2025-05-08 14:00:00,540.97,541.32,540.84,541.29,2883.0,539.2089,539.5577,539.0793,539.5278,2883.0
2025-05-08 14:10:00,541.48,541.92,541.06,541.91,2245.0,539.7172,540.1558,539.2986,540.1458,2245.0
2025-05-08 14:20:00,542.15,542.21,541.37,541.42,4280.0,540.385,540.4448,539.6076,539.6574,4280.0
2025-05-08 14:30:00,541.47,542.32,541.47,542.11,2900.0,539.7072,540.5545,539.7072,540.3452,2900.0
2025-05-08 14:40:00,542.12,542.46,542.12,542.26,6167.0,540.3551,540.694,540.3551,540.4947,6167.0
2025-05-08 14:50:00,542.06,542.11,541.55,541.8,2078.0,540.2953,540.3452,539.787,540.0362,2078.0
2025-05-08 15:00:00,541.57,541.57,540.89,541.05,3858.0,539.8069,539.8069,539.1291,539.2886,3858.0
2025-05-08 15:10:00,540.79,541.14,540.75,541.09,3382.0,539.0295,539.3783,538.9896,539.3285,3382.0
2025-05-08 15:20:00,541.24,542.59,541.21,542.51,11846.0,539.478,540.8236,539.4481,540.7439,11846.0
2025-05-08 15:30:00,542.54,542.56,541.71,541.71,4429.0,540.7738,540.7937,539.9465,539.9465,4429.0
2025-05-08 15:40:00,541.57,541.76,540.85,541.06,14607.0,539.8069,539.9963,539.0893,539.2986,14607.0
2025-05-08 15:50:00,540.88,540.98,539.05,539.28,51844.0,539.1192,539.2188,537.2951,537.5244,51844.0
2025-05-09 09:30:00,540.4,541.27,539.87,540.44,26985.0,538.6407,539.5079,538.1125,538.6806,26985.0
2025-05-09 09:40:00,540.27,540.8,540.03,540.22,10628.0,538.5112,539.0394,538.2719,538.4613,10628.0
2025-05-09 09:50:00,539.78,540.68,539.57,540.63,4122.0,538.0228,538.9198,537.8134,538.87,4122.0
2025-05-09 10:00:00,540.65,540.96,540.31,540.76,5034.0,538.8899,539.1989,538.551,538.9996,5034.0
2025-05-09 10:10:00,540.51,540.53,539.15,539.15,8943.0,538.7504,538.7703,537.3948,537.3948,8943.0
2025-05-09 10:20:00,539.12,539.2,537.33,537.61,5725.0,537.3649,537.4446,535.5807,535.8598,5725.0
2025-05-09 10:30:00,537.63,538.09,536.57,536.96,10443.0,535.8798,536.3383,534.8232,535.2119,10443.0
2025-05-09 10:40:00,536.64,538.42,536.64,538.38,9508.0,534.893,536.6672,534.893,536.6273,9508.0
2025-05-09 10:50:00,538.56,538.93,537.82,538.61,18191.0,536.8067,537.1755,536.0691,536.8566,18191.0
2025-05-09 11:00:00,538.62,539.15,538.47,539.15,5617.0,536.8665,537.3948,536.717,537.3948,5617.0
2025-05-09 11:10:00,538.98,538.98,538.04,538.4,14177.0,537.2254,537.2254,536.2884,536.6472,14177.0
2025-05-09 11:20:00,538.48,538.69,538.03,538.53,6743.0,536.727,536.9363,536.2784,536.7768,6743.0
2025-05-09 11:30:00,538.23,539.07,538.02,538.95,5253.0,536.4778,537.3151,536.2685,537.1955,5253.0
2025-05-09 11:40:00,538.47,538.89,538.24,538.81,7432.0,536.717,537.1356,536.4878,537.0559,7432.0
2025-05-09 11:50:00,538.67,539.38,538.67,538.75,8723.0,536.9164,537.6241,536.9164,536.9961,8723.0
2025-05-09 12:00:00,538.78,538.8,537.61,537.61,5382.0,537.026,537.0459,535.8598,535.8598,5382.0
2025-05-09 12:10:00,537.53,538.19,537.03,537.95,10037.0,535.7801,536.4379,535.2817,536.1987,10037.0
2025-05-09 12:20:00,537.92,538.35,537.62,537.68,4807.0,536.1688,536.5974,535.8698,535.9296,4807.0
2025-05-09 12:30:00,537.62,538.53,537.48,537.92,4433.0,535.8698,536.7768,535.7302,536.1688,4433.0
2025-05-09 12:40:00,537.76,538.16,537.29,537.29,4903.0,536.0093,536.408,535.5409,535.5409,4903.0
2025-05-09 12:50:00,537.49,537.89,537.27,537.46,2706.0,535.7402,536.1389,535.5209,535.7103,2706.0
2025-05-09 13:00:00,537.5,537.76,537.09,537.76,2440.0,535.7502,536.0093,535.3415,536.0093,2440.0
2025-05-09 13:10:00,537.73,538.46,537.5,538.46,3067.0,535.9794,536.707,535.7502,536.707,3067.0
2025-05-09 13:20:00,538.24,538.8,537.37,538.61,25459.0,536.4878,537.0459,535.6206,536.8566,25459.0
2025-05-09 13:30:00,538.73,539.0,538.23,539.0,2619.0,536.9762,537.2453,536.4778,537.2453,2619.0
2025-05-09 13:40:00,538.95,539.56,538.92,539.44,2771.0,537.1955,537.8035,537.1656,537.6839,2771.0
2025-05-09 13:50:00,539.31,539.46,538.92,539.27,2955.0,537.5543,537.7038,537.1656,537.5144,2955.0
2025-05-09 14:00:00,539.33,539.33,538.5,538.5,1723.0,537.5742,537.5742,536.7469,536.7469,1723.0
2025-05-09 14:10:00,538.44,538.75,538.13,538.54,3575.0,536.6871,536.9961,536.3781,536.7868,3575.0
2025-05-09 14:20:00,538.45,538.7,538.16,538.23,2887.0,536.6971,536.9463,536.408,536.4778,2887.0
2025-05-09 14:30:00,538.41,538.74,538.25,538.68,2773.0,536.6572,536.9861,536.4977,536.9263,2773.0
2025-05-09 14:40:00,538.58,539.05,538.57,538.88,1506.0,536.8267,537.2951,536.8167,537.1257,1506.0
2025-05-09 14:50:00,538.94,539.21,538.81,539.07,3020.0,537.1855,537.4546,537.0559,537.3151,3020.0
2025-05-09 15:00:00,539.09,539.84,539.01,539.76,3229.0,537.335,538.0826,537.2553,538.0028,3229.0
2025-05-09 15:10:00,539.72,539.84,539.34,539.51,3356.0,537.9629,538.0826,537.5842,537.7536,3356.0
2025-05-09 15:20:00,539.6,539.6,539.09,539.09,1776.0,537.8433,537.8433,537.335,537.335,1776.0
2025-05-09 15:30:00,538.92,539.16,538.67,538.86,3038.0,537.1656,537.4048,536.9164,537.1057,3038.0
2025-05-09 15:40:00,538.55,538.55,538.19,538.52,3751.0,536.7968,536.7968,536.4379,536.7669,3751.0
2025-05-09 15:50:00,538.67,539.3,538.37,538.51,45839.0,536.9164,537.5443,536.6173,536.7569,45839.0
2025-05-12 09:30:00,556.81,559.55,556.7,558.92,93183.0,554.9973,557.7284,554.8877,557.1004,93183.0
2025-05-12 09:40:00,559.13,559.75,558.24,558.57,14252.0,557.3098,557.9277,556.4227,556.7516,14252.0
2025-05-12 09:50:00,558.52,559.78,557.2,557.5,22595.0,556.7017,557.9576,555.386,555.6851,22595.0
2025-05-12 10:00:00,557.71,558.86,557.24,557.44,40548.0,555.8944,557.0406,555.4259,555.6253,40548.0
2025-05-12 10:10:00,557.14,558.25,556.53,556.54,21530.0,555.3262,556.4326,554.7182,554.7282,21530.0
2025-05-12 10:20:00,556.52,556.72,553.78,554.18,59020.0,554.7083,554.9076,551.9772,552.3759,59020.0
2025-05-12 10:30:00,554.04,554.6,553.09,554.19,20472.0,552.2363,552.7945,551.2894,552.3858,20472.0
2025-05-12 10:40:00,555.46,556.19,555.44,556.03,14859.0,553.6517,554.3793,553.6318,554.2198,14859.0
2025-05-12 10:50:00,556.18,556.51,554.79,554.8,13461.0,554.3694,554.6983,552.9839,552.9939,13461.0
2025-05-12 11:00:00,554.76,555.19,554.07,554.07,34946.0,552.954,553.3826,552.2662,552.2662,34946.0
2025-05-12 11:10:00,554.3,555.03,554.09,554.43,31586.0,552.4955,553.2231,552.2862,552.6251,31586.0
2025-05-12 11:20:00,554.39,554.44,553.07,553.86,5553.0,552.5852,552.635,551.2695,552.0569,5553.0
2025-05-12 11:30:00,554.0,554.63,553.67,553.92,5404.0,552.1965,552.8244,551.8675,552.1167,5404.0
2025-05-12 11:40:00,553.88,554.48,553.7,553.93,39343.0,552.0768,552.6749,551.8974,552.1267,39343.0
2025-05-12 11:50:00,553.89,553.96,553.33,553.57,5999.0,552.0868,552.1566,551.5286,551.7679,5999.0
2025-05-12 12:00:00,553.44,554.75,553.41,554.75,4678.0,551.6383,552.944,551.6084,552.944,4678.0
2025-05-12 12:10:00,554.89,554.99,554.61,554.61,2291.0,553.0836,553.1832,552.8045,552.8045,2291.0
2025-05-12 12:20:00,554.88,555.43,554.39,554.4,4554.0,553.0736,553.6218,552.5852,552.5952,4554.0
2025-05-12 12:30:00,554.64,555.27,554.55,555.27,1617.0,552.8344,553.4623,552.7447,553.4623,1617.0
2025-05-12 12:40:00,555.25,555.97,555.16,555.97,7107.0,553.4424,554.16,553.3527,554.16,7107.0
2025-05-12 12:50:00,555.99,557.0,555.98,557.0,5987.0,554.18,555.1867,554.17,555.1867,5987.0
2025-05-12 13:00:00,557.05,558.71,556.93,558.71,58531.0,555.2365,556.8911,555.1169,556.8911,58531.0
2025-05-12 13:10:00,558.46,558.47,557.3,557.43,16761.0,556.6419,556.6519,555.4857,555.6153,16761.0
2025-05-12 13:20:00,557.28,557.54,556.9,557.42,4124.0,555.4658,555.7249,555.087,555.6053,4124.0
2025-05-12 13:30:00,557.23,557.92,557.02,557.42,3624.0,555.4159,556.1037,555.2066,555.6053,3624.0
2025-05-12 13:40:00,557.54,557.65,557.2,557.31,5123.0,555.7249,555.8346,555.386,555.4957,5123.0
2025-05-12 13:50:00,557.4,557.79,557.26,557.26,8662.0,555.5854,555.9741,555.4458,555.4458,8662.0
2025-05-12 14:00:00,557.2,557.9,557.2,557.31,6278.0,555.386,556.0838,555.386,555.4957,6278.0
2025-05-12 14:10:00,557.39,557.89,556.94,557.83,3126.0,555.5754,556.0738,555.1269,556.014,3126.0
2025-05-12 14:20:00,557.83,557.83,557.09,557.13,2477.0,556.014,556.014,555.2764,555.3163,2477.0
2025-05-12 14:30:00,557.51,557.93,557.43,557.71,3160.0,555.695,556.1137,555.6153,555.8944,3160.0
2025-05-12 14:40:00,557.79,557.97,557.15,557.15,4476.0,555.9741,556.1535,555.3362,555.3362,4476.0
2025-05-12 14:50:00,557.09,557.12,556.71,556.71,3525.0,555.2764,555.3063,554.8976,554.8976,3525.0
2025-05-12 15:00:00,556.71,557.91,556.46,557.62,6494.0,554.8976,556.0937,554.6484,555.8047,6494.0
2025-05-12 15:10:00,557.57,557.58,556.85,557.21,4929.0,555.7548,555.7648,555.0372,555.396,4929.0
2025-05-12 15:20:00,557.15,557.39,556.7,556.7,2800.0,555.3362,555.5754,554.8877,554.8877,2800.0
2025-05-12 15:30:00,556.75,557.25,556.74,556.86,3406.0,554.9375,555.4359,554.9275,555.0471,3406.0
2025-05-12 15:40:00,556.76,556.83,556.43,556.69,6784.0,554.9475,555.0172,554.6185,554.8777,6784.0
2025-05-12 15:50:00,556.72,557.7,556.57,557.66,88187.0,554.9076,555.8844,554.7581,555.8445,88187.0
2025-05-13 09:30:00,559.15,560.03,558.15,559.25,32961.0,557.3297,558.2068,556.3329,557.4294,32961.0
2025-05-13 09:40:00,559.42,559.84,558.91,559.23,16922.0,557.5988,558.0174,557.0905,557.4094,16922.0
2025-05-13 09:50:00,559.23,559.45,558.5,558.96,15053.0,557.4094,557.6287,556.6818,557.1403,15053.0
2025-05-13 10:00:00,559.09,559.84,559.0,559.84,11478.0,557.2699,558.0174,557.1802,558.0174,11478.0
2025-05-13 10:10:00,559.47,560.93,559.47,560.09,13680.0,557.6487,559.1039,557.6487,558.2666,13680.0
2025-05-13 10:20:00,560.22,560.3,559.58,559.58,5684.0,558.3962,558.4759,557.7583,557.7583,5684.0
2025-05-13 10:30:00,559.31,560.01,558.97,559.85,3454.0,557.4892,558.1869,557.1503,558.0274,3454.0
2025-05-13 10:40:00,559.62,559.69,558.47,558.48,7432.0,557.7982,557.8679,556.6519,556.6619,7432.0
2025-05-13 10:50:00,558.72,559.71,558.72,559.67,9202.0,556.9011,557.8879,556.9011,557.848,9202.0
2025-05-13 11:00:00,559.66,560.33,559.39,560.13,14865.0,557.838,558.5059,557.5689,558.3065,14865.0
2025-05-13 11:10:00,560.15,560.69,560.12,560.58,5497.0,558.3264,558.8647,558.2965,558.755,5497.0
2025-05-13 11:20:00,560.62,561.45,560.51,561.17,17082.0,558.7949,559.6222,558.6853,559.3431,17082.0
2025-05-13 11:30:00,561.11,561.42,560.98,561.19,3093.0,559.2833,559.5923,559.1537,559.3631,3093.0
2025-05-13 11:40:00,561.19,561.92,561.18,561.25,4434.0,559.3631,560.0907,559.3531,559.4229,4434.0
2025-05-13 11:50:00,561.25,561.25,560.79,561.08,3159.0,559.4229,559.4229,558.9644,559.2534,3159.0
2025-05-13 12:00:00,560.92,560.92,559.98,560.13,3310.0,559.0939,559.0939,558.157,558.3065,3310.0
2025-05-13 12:10:00,559.99,560.76,559.95,560.09,9305.0,558.167,558.9345,558.1271,558.2666,9305.0
2025-05-13 12:20:00,560.0,561.35,560.0,560.7,15108.0,558.1769,559.5225,558.1769,558.8746,15108.0
2025-05-13 12:30:00,560.95,561.21,560.52,561.05,6313.0,559.1238,559.383,558.6952,559.2235,6313.0
2025-05-13 12:40:00,560.89,561.13,560.71,560.83,5193.0,559.064,559.3032,558.8846,559.0042,5193.0
2025-05-13 12:50:00,560.5,560.54,559.87,559.89,7406.0,558.6753,558.7152,558.0473,558.0673,7406.0
2025-05-13 13:00:00,560.2,560.23,559.4,559.4,3375.0,558.3763,558.4062,557.5789,557.5789,3375.0
2025-05-13 13:10:00,559.45,560.17,559.19,560.13,6034.0,557.6287,558.3464,557.3696,558.3065,6034.0
2025-05-13 13:20:00,560.19,560.38,560.14,560.36,3042.0,558.3663,558.5557,558.3165,558.5358,3042.0
2025-05-13 13:30:00,560.35,561.15,560.35,560.73,5190.0,558.5258,559.3232,558.5258,558.9045,5190.0
2025-05-13 13:40:00,560.73,560.84,560.32,560.61,5860.0,558.9045,559.0142,558.4959,558.7849,5860.0
2025-05-13 13:50:00,560.85,560.85,559.61,559.7,10371.0,559.0242,559.0242,557.7882,557.8779,10371.0
2025-05-13 14:00:00,559.73,560.32,559.43,560.1,6382.0,557.9078,558.4959,557.6088,558.2766,6382.0
2025-05-13 14:10:00,560.21,560.64,560.21,560.64,3232.0,558.3862,558.8148,558.3862,558.8148,3232.0
2025-05-13 14:20:00,560.63,560.94,560.6,560.74,2645.0,558.8049,559.1139,558.775,558.9145,2645.0
2025-05-13 14:30:00,560.66,560.83,560.45,560.83,2041.0,558.8348,559.0042,558.6255,559.0042,2041.0
2025-05-13 14:40:00,560.83,560.83,560.14,560.62,5626.0,559.0042,559.0042,558.3165,558.7949,5626.0
2025-05-13 14:50:00,560.43,561.34,560.23,561.14,3128.0,558.6055,559.5126,558.4062,559.3132,3128.0
2025-05-13 15:00:00,561.15,561.15,560.77,560.77,3135.0,559.3232,559.3232,558.9444,558.9444,3135.0
2025-05-13 15:10:00,560.85,561.36,560.85,561.08,12444.0,559.0242,559.5325,559.0242,559.2534,12444.0
2025-05-13 15:20:00,560.93,561.12,560.71,560.77,5313.0,559.1039,559.2933,558.8846,558.9444,5313.0
2025-05-13 15:30:00,560.78,561.43,560.71,561.34,13886.0,558.9544,559.6023,558.8846,559.5126,13886.0
2025-05-13 15:40:00,561.28,561.37,560.6,560.62,24281.0,559.4528,559.5425,558.775,558.7949,24281.0
2025-05-13 15:50:00,560.74,560.78,559.14,559.26,70200.0,558.9145,558.9544,557.3197,557.4393,70200.0
2025-05-14 09:30:00,559.04,559.41,558.03,558.5,13208.0,557.22,557.5888,556.2133,556.6818,13208.0
2025-05-14 09:40:00,558.64,558.92,557.46,558.15,6735.0,556.8214,557.1004,555.6452,556.3329,6735.0
2025-05-14 09:50:00,557.98,558.42,557.21,557.85,20606.0,556.1635,556.6021,555.396,556.0339,20606.0
2025-05-14 10:00:00,557.96,558.78,557.54,558.37,7501.0,556.1436,556.9609,555.7249,556.5522,7501.0
2025-05-14 10:10:00,557.92,558.13,557.19,557.67,6005.0,556.1037,556.313,555.3761,555.8545,6005.0
2025-05-14 10:20:00,557.78,558.89,557.57,558.71,2619.0,555.9642,557.0705,555.7548,556.8911,2619.0
2025-05-14 10:30:00,558.81,559.73,558.37,558.37,2957.0,556.9908,557.9078,556.5522,556.5522,2957.0
2025-05-14 10:40:00,558.6,559.03,558.6,558.94,6308.0,556.7815,557.2101,556.7815,557.1204,6308.0
2025-05-14 10:50:00,558.89,559.18,558.35,558.35,3424.0,557.0705,557.3596,556.5323,556.5323,3424.0
2025-05-14 11:00:00,558.3,558.3,556.42,557.14,4868.0,556.4825,556.4825,554.6086,555.3262,4868.0
2025-05-14 11:10:00,557.14,557.89,557.13,557.6,6460.0,555.3262,556.0738,555.3163,555.7847,6460.0
2025-05-14 11:20:00,557.71,559.03,557.71,558.99,13203.0,555.8944,557.2101,555.8944,557.1702,13203.0
2025-05-14 11:30:00,558.9,559.48,558.7,558.96,18232.0,557.0805,557.6586,556.8812,557.1403,18232.0
2025-05-14 11:40:00,558.73,559.37,558.73,559.14,16770.0,556.9111,557.549,556.9111,557.3197,16770.0
2025-05-14 11:50:00,558.93,559.41,558.76,559.14,9920.0,557.1104,557.5888,556.941,557.3197,9920.0
2025-05-14 12:00:00,559.03,559.92,558.91,559.78,7506.0,557.2101,558.0972,557.0905,557.9576,7506.0
2025-05-14 12:10:00,559.89,560.07,559.53,559.6,11076.0,558.0673,558.2467,557.7085,557.7782,11076.0
2025-05-14 12:20:00,559.56,559.66,559.16,559.22,6556.0,557.7384,557.838,557.3397,557.3995,6556.0
2025-05-14 12:30:00,559.3,560.08,558.88,558.94,6850.0,557.4792,558.2567,557.0606,557.1204,6850.0
2025-05-14 12:40:00,558.88,558.88,558.24,558.52,12727.0,557.0606,557.0606,556.4227,556.7017,12727.0
2025-05-14 12:50:00,558.49,558.72,558.37,558.64,11743.0,556.6718,556.9011,556.5522,556.8214,11743.0
2025-05-14 13:00:00,558.54,558.83,558.23,558.83,7469.0,556.7217,557.0107,556.4127,557.0107,7469.0
2025-05-14 13:10:00,558.72,558.72,557.64,557.81,21193.0,556.9011,556.9011,555.8246,555.9941,21193.0
2025-05-14 13:20:00,557.83,557.83,556.8,557.49,6035.0,556.014,556.014,554.9873,555.6751,6035.0
2025-05-14 13:30:00,557.46,558.27,557.46,558.27,4013.0,555.6452,556.4526,555.6452,556.4526,4013.0
2025-05-14 13:40:00,558.31,558.39,557.86,557.92,5955.0,556.4924,556.5722,556.0439,556.1037,5955.0
2025-05-14 13:50:00,558.02,558.45,557.93,558.21,8160.0,556.2034,556.632,556.1137,556.3928,8160.0
2025-05-14 14:00:00,558.27,558.74,558.04,558.18,5366.0,556.4526,556.921,556.2233,556.3628,5366.0
2025-05-14 14:10:00,558.15,558.34,557.62,558.15,12103.0,556.3329,556.5223,555.8047,556.3329,12103.0
2025-05-14 14:20:00,557.95,557.97,557.1,557.31,6566.0,556.1336,556.1535,555.2864,555.4957,6566.0
2025-05-14 14:30:00,557.62,558.69,557.59,558.29,16908.0,555.8047,556.8712,555.7748,556.4725,16908.0
2025-05-14 14:40:00,558.38,558.45,558.19,558.27,1200.0,556.5622,556.632,556.3728,556.4526,1200.0
2025-05-14 14:50:00,558.3,558.34,557.77,557.93,20993.0,556.4825,556.5223,555.9542,556.1137,20993.0
2025-05-14 15:00:00,557.87,558.26,557.77,558.06,28400.0,556.0539,556.4426,555.9542,556.2432,28400.0
2025-05-14 15:10:00,558.15,558.38,557.97,558.01,3660.0,556.3329,556.5622,556.1535,556.1934,3660.0
2025-05-14 15:20:00,558.02,558.02,557.23,557.88,19882.0,556.2034,556.2034,555.4159,556.0638,19882.0
2025-05-14 15:30:00,557.72,558.07,557.38,557.38,3688.0,555.9043,556.2532,555.5655,555.5655,3688.0
2025-05-14 15:40:00,557.5,557.66,556.9,557.33,3689.0,555.6851,555.8445,555.087,555.5156,3689.0
2025-05-14 15:50:00,557.31,558.42,557.31,557.51,45812.0,555.4957,556.6021,555.4957,555.695,45812.0
2025-05-15 09:30:00,555.74,557.2,555.59,555.77,39956.0,553.9308,555.386,553.7813,553.9607,39956.0
2025-05-15 09:40:00,555.83,555.84,555.25,555.25,10103.0,554.0205,554.0305,553.4424,553.4424,10103.0
2025-05-15 09:50:00,554.97,555.58,554.84,555.05,10616.0,553.1633,553.7713,553.0337,553.243,10616.0
2025-05-15 10:00:00,555.23,556.08,554.72,554.9,10918.0,553.4225,554.2697,552.9141,553.0935,10918.0
2025-05-15 10:10:00,554.81,554.86,553.84,554.75,11631.0,553.0038,553.0537,552.037,552.944,11631.0
2025-05-15 10:20:00,555.43,555.43,554.25,554.25,7627.0,553.6218,553.6218,552.4456,552.4456,7627.0
2025-05-15 10:30:00,554.13,554.4,553.64,554.4,22687.0,552.326,552.5952,551.8376,552.5952,22687.0
2025-05-15 10:40:00,554.43,555.07,554.39,554.39,4760.0,552.6251,553.263,552.5852,552.5852,4760.0
2025-05-15 10:50:00,554.4,555.51,554.4,555.44,21315.0,552.5952,553.7015,552.5952,553.6318,21315.0
2025-05-15 11:00:00,555.39,556.17,555.39,556.01,7021.0,553.5819,554.3594,553.5819,554.1999,7021.0
2025-05-15 11:10:00,555.98,556.87,555.98,556.51,7989.0,554.17,555.0571,554.17,554.6983,7989.0
2025-05-15 11:20:00,556.38,557.0,556.38,556.74,3948.0,554.5687,555.1867,554.5687,554.9275,3948.0
2025-05-15 11:30:00,556.51,556.99,556.51,556.86,1500.0,554.6983,555.1767,554.6983,555.0471,1500.0
2025-05-15 11:40:00,557.02,557.78,557.02,557.5,8812.0,555.2066,555.9642,555.2066,555.6851,8812.0
2025-05-15 11:50:00,557.2,557.67,557.13,557.67,4794.0,555.386,555.8545,555.3163,555.8545,4794.0
2025-05-15 12:00:00,557.57,558.41,557.36,558.32,8229.0,555.7548,556.5921,555.5455,556.5024,8229.0
2025-05-15 12:10:00,558.24,558.24,557.42,557.42,4526.0,556.4227,556.4227,555.6053,555.6053,4526.0
2025-05-15 12:20:00,557.23,557.39,556.73,557.05,3560.0,555.4159,555.5754,554.9176,555.2365,3560.0
2025-05-15 12:30:00,557.0,557.8,556.99,557.79,5524.0,555.1867,555.9841,555.1767,555.9741,5524.0
2025-05-15 12:40:00,557.79,557.8,557.39,557.55,2109.0,555.9741,555.9841,555.5754,555.7349,2109.0
2025-05-15 12:50:00,557.58,557.7,557.25,557.68,4143.0,555.7648,555.8844,555.4359,555.8645,4143.0
2025-05-15 13:00:00,557.56,558.02,557.56,557.68,2330.0,555.7449,556.2034,555.7449,555.8645,2330.0
2025-05-15 13:10:00,557.6,557.83,557.59,557.76,1965.0,555.7847,556.014,555.7748,555.9442,1965.0
2025-05-15 13:20:00,557.9,558.2,557.53,557.89,4287.0,556.0838,556.3828,555.715,556.0738,4287.0
2025-05-15 13:30:00,557.45,557.45,557.04,557.42,5083.0,555.6352,555.6352,555.2266,555.6053,5083.0
2025-05-15 13:40:00,557.64,557.93,557.58,557.66,3457.0,555.8246,556.1137,555.7648,555.8445,3457.0
2025-05-15 13:50:00,557.54,557.81,557.18,557.24,3326.0,555.7249,555.9941,555.3661,555.4259,3326.0
2025-05-15 14:00:00,557.23,557.62,556.99,557.62,2411.0,555.4159,555.8047,555.1767,555.8047,2411.0
2025-05-15 14:10:00,557.43,557.7,557.18,557.54,5933.0,555.6153,555.8844,555.3661,555.7249,5933.0
2025-05-15 14:20:00,557.21,557.71,557.19,557.71,1573.0,555.396,555.8944,555.3761,555.8944,1573.0
2025-05-15 14:30:00,557.68,558.31,557.67,558.12,3216.0,555.8645,556.4924,555.8545,556.303,3216.0
2025-05-15 14:40:00,558.24,558.4,558.11,558.34,3200.0,556.4227,556.5821,556.2931,556.5223,3200.0
2025-05-15 14:50:00,558.26,558.5,558.13,558.38,3632.0,556.4426,556.6818,556.313,556.5622,3632.0
2025-05-15 15:00:00,558.31,558.56,558.13,558.16,5320.0,556.4924,556.7416,556.313,556.3429,5320.0
2025-05-15 15:10:00,558.06,558.75,558.05,558.67,5203.0,556.2432,556.931,556.2333,556.8513,5203.0
2025-05-15 15:20:00,558.6,558.84,558.03,558.21,9290.0,556.7815,557.0207,556.2133,556.3928,9290.0
2025-05-15 15:30:00,558.36,558.76,558.31,558.34,10716.0,556.5423,556.941,556.4924,556.5223,10716.0
2025-05-15 15:40:00,558.49,558.6,558.0,558.04,9733.0,556.6718,556.7815,556.1834,556.2233,9733.0
2025-05-15 15:50:00,558.2,559.14,558.02,558.82,124859.0,556.3828,557.3197,556.2034,557.0008,124859.0
2025-05-16 09:30:00,559.69,559.69,557.26,558.28,21905.0,557.8679,557.8679,555.4458,556.4625,21905.0
2025-05-16 09:40:00,558.31,559.28,557.79,559.28,3668.0,556.4924,557.4593,555.9741,557.4593,3668.0
2025-05-16 09:50:00,559.59,560.38,559.57,560.0,2237.0,557.7683,558.5557,557.7483,558.1769,2237.0
2025-05-16 10:00:00,559.9,559.9,558.8,559.24,9298.0,558.0773,558.0773,556.9808,557.4194,9298.0
2025-05-16 10:10:00,559.19,560.13,559.12,559.8,3340.0,557.3696,558.3065,557.2998,557.9776,3340.0
2025-05-16 10:20:00,559.76,560.6,559.66,559.95,3428.0,557.9377,558.775,557.838,558.1271,3428.0
2025-05-16 10:30:00,559.8,560.06,559.7,559.92,4009.0,557.9776,558.2367,557.8779,558.0972,4009.0
2025-05-16 10:40:00,559.71,560.08,559.19,560.08,14589.0,557.8879,558.2567,557.3696,558.2567,14589.0
2025-05-16 10:50:00,560.13,560.51,559.78,560.2,4488.0,558.3065,558.6853,557.9576,558.3763,4488.0
2025-05-16 11:00:00,560.36,560.75,560.28,560.6,11117.0,558.5358,558.9245,558.456,558.775,11117.0
2025-05-16 11:10:00,560.74,561.09,560.32,560.6,10160.0,558.9145,559.2634,558.4959,558.775,10160.0
2025-05-16 11:20:00,560.59,560.75,560.23,560.74,6580.0,558.765,558.9245,558.4062,558.9145,6580.0
2025-05-16 11:30:00,560.64,561.37,560.64,561.26,4540.0,558.8148,559.5425,558.8148,559.4328,4540.0
2025-05-16 11:40:00,561.18,561.48,560.94,561.05,1707.0,559.3531,559.6521,559.1139,559.2235,1707.0
2025-05-16 11:50:00,561.02,561.6,560.82,561.44,2613.0,559.1936,559.7717,558.9943,559.6122,2613.0
2025-05-16 12:00:00,561.4,562.04,561.4,562.03,5552.0,559.5724,560.2103,559.5724,560.2003,5552.0
2025-05-16 12:10:00,561.92,562.71,561.85,562.44,5550.0,560.0907,560.8781,560.0209,560.609,5550.0
2025-05-16 12:20:00,562.64,562.91,562.53,562.53,1829.0,560.8083,561.0775,560.6987,560.6987,1829.0
2025-05-16 12:30:00,562.88,562.93,562.77,562.77,300.0,561.0475,561.0974,560.9379,560.9379,300.0
2025-05-16 12:40:00,563.1,563.1,562.52,562.55,6545.0,561.2668,561.2668,560.6887,560.7186,6545.0
2025-05-16 12:50:00,562.57,563.17,562.57,563.03,4055.0,560.7386,561.3366,560.7386,561.1971,4055.0
2025-05-16 13:00:00,562.85,563.12,562.75,563.12,2556.0,561.0176,561.2868,560.918,561.2868,2556.0
2025-05-16 13:10:00,563.01,563.84,562.9,563.71,14912.0,561.1771,562.0044,561.0675,561.8748,14912.0
2025-05-16 13:20:00,563.8,564.0,563.59,563.59,14587.0,561.9646,562.1639,561.7552,561.7552,14587.0
2025-05-16 13:30:00,563.64,563.85,563.64,563.79,6552.0,561.8051,562.0144,561.8051,561.9546,6552.0
2025-05-16 13:40:00,563.65,564.08,563.52,563.92,13657.0,561.815,562.2436,561.6855,562.0842,13657.0
2025-05-16 13:50:00,564.0,564.0,563.39,563.52,13813.0,562.1639,562.1639,561.5559,561.6855,13813.0
2025-05-16 14:00:00,563.45,564.02,563.41,563.72,6507.0,561.6157,562.1838,561.5758,561.8848,6507.0
2025-05-16 14:10:00,563.76,564.15,563.73,564.08,3609.0,561.9247,562.3134,561.8948,562.2436,3609.0
2025-05-16 14:20:00,564.22,564.24,563.97,564.07,4972.0,562.3832,562.4031,562.134,562.2337,4972.0
2025-05-16 14:30:00,564.08,564.2,563.9,564.16,7842.0,562.2436,562.3633,562.0642,562.3234,7842.0
2025-05-16 14:40:00,564.21,564.57,564.02,564.44,4996.0,562.3732,562.732,562.1838,562.6025,4996.0
2025-05-16 14:50:00,564.44,564.62,564.15,564.19,5713.0,562.6025,562.7819,562.3134,562.3533,5713.0
2025-05-16 15:00:00,564.26,564.73,564.21,564.41,11098.0,562.4231,562.8915,562.3732,562.5726,11098.0
2025-05-16 15:10:00,564.46,564.79,564.41,564.73,5176.0,562.6224,562.9513,562.5726,562.8915,5176.0
2025-05-16 15:20:00,564.71,564.73,564.04,564.16,8079.0,562.8716,562.8915,562.2038,562.3234,8079.0
2025-05-16 15:30:00,564.18,564.59,564.01,564.25,9683.0,562.3433,562.752,562.1739,562.4131,9683.0
2025-05-16 15:40:00,564.14,564.58,564.01,564.32,6751.0,562.3034,562.742,562.1739,562.4829,6751.0
2025-05-16 15:50:00,564.13,564.98,563.98,564.86,90098.0,562.2935,563.1407,562.144,563.0211,90098.0
2025-05-19 09:30:00,557.55,559.16,557.29,558.92,25912.0,555.7349,557.3397,555.4757,557.1004,25912.0
2025-05-19 09:40:00,558.99,559.68,558.78,559.63,17077.0,557.1702,557.858,556.9609,557.8081,17077.0
2025-05-19 09:50:00,559.5,560.03,559.21,559.61,19416.0,557.6786,558.2068,557.3895,557.7882,19416.0
2025-05-19 10:00:00,559.91,561.11,559.91,560.97,17142.0,558.0872,559.2833,558.0872,559.1438,17142.0
2025-05-19 10:10:00,560.82,561.74,560.67,561.64,5489.0,558.9943,559.9113,558.8447,559.8116,5489.0
2025-05-19 10:20:00,561.5,561.68,560.09,560.54,6507.0,559.672,559.8515,558.2666,558.7152,6507.0
2025-05-19 10:30:00,560.7,561.35,560.31,561.25,8617.0,558.8746,559.5225,558.4859,559.4229,8617.0
2025-05-19 10:40:00,561.13,561.45,560.24,560.31,18715.0,559.3032,559.6222,558.4161,558.4859,18715.0
2025-05-19 10:50:00,560.29,560.92,560.13,560.13,5023.0,558.466,559.0939,558.3065,558.3065,5023.0
2025-05-19 11:00:00,560.16,561.03,560.16,561.03,6562.0,558.3364,559.2036,558.3364,559.2036,6562.0
2025-05-19 11:10:00,561.06,561.3,560.87,561.14,6429.0,559.2335,559.4727,559.0441,559.3132,6429.0
2025-05-19 11:20:00,561.16,561.42,560.75,560.75,4192.0,559.3331,559.5923,558.9245,558.9245,4192.0
2025-05-19 11:30:00,560.87,561.41,560.74,561.41,6343.0,559.0441,559.5823,558.9145,559.5823,6343.0
2025-05-19 11:40:00,561.56,561.76,561.02,561.02,5592.0,559.7318,559.9312,559.1936,559.1936,5592.0
2025-05-19 11:50:00,560.93,561.35,560.8,561.35,10727.0,559.1039,559.5225,558.9743,559.5225,10727.0
2025-05-19 12:00:00,561.48,561.89,561.34,561.52,15314.0,559.6521,560.0608,559.5126,559.692,15314.0
2025-05-19 12:10:00,561.59,561.95,561.44,561.46,8855.0,559.7617,560.1206,559.6122,559.6322,8855.0
2025-05-19 12:20:00,561.64,562.17,561.48,562.17,3790.0,559.8116,560.3399,559.6521,560.3399,3790.0
2025-05-19 12:30:00,561.96,562.14,561.8,562.13,3238.0,560.1305,560.31,559.9711,560.3,3238.0
2025-05-19 12:40:00,562.08,562.08,561.68,561.97,5926.0,560.2502,560.2502,559.8515,560.1405,5926.0
2025-05-19 12:50:00,562.13,562.76,562.13,562.49,10316.0,560.3,560.9279,560.3,560.6588,10316.0
2025-05-19 13:00:00,562.46,563.22,562.46,563.22,6981.0,560.6289,561.3864,560.6289,561.3864,6981.0
2025-05-19 13:10:00,562.93,563.09,562.56,562.58,7136.0,561.0974,561.2569,560.7286,560.7485,7136.0
2025-05-19 13:20:00,562.5,563.04,562.5,562.89,5753.0,560.6688,561.207,560.6688,561.0575,5753.0
2025-05-19 13:30:00,562.89,563.2,562.51,562.85,11757.0,561.0575,561.3665,560.6788,561.0176,11757.0
2025-05-19 13:40:00,562.83,562.88,562.45,562.48,4079.0,560.9977,561.0475,560.6189,560.6489,4079.0
2025-05-19 13:50:00,562.34,562.66,562.06,562.09,4890.0,560.5093,560.8283,560.2302,560.2601,4890.0
2025-05-19 14:00:00,562.05,562.46,562.05,562.44,5611.0,560.2203,560.6289,560.2203,560.609,5611.0
2025-05-19 14:10:00,562.2,562.32,561.52,561.67,4963.0,560.3698,560.4894,559.692,559.8415,4963.0
2025-05-19 14:20:00,561.64,562.2,561.53,561.84,3929.0,559.8116,560.3698,559.7019,560.0109,3929.0
2025-05-19 14:30:00,561.89,562.48,561.72,562.34,3660.0,560.0608,560.6489,559.8913,560.5093,3660.0
2025-05-19 14:40:00,562.33,562.35,561.76,561.85,5804.0,560.4993,560.5193,559.9312,560.0209,5804.0
2025-05-19 14:50:00,561.86,561.97,561.72,561.92,5182.0,560.0309,560.1405,559.8913,560.0907,5182.0
2025-05-19 15:00:00,561.94,562.04,561.38,561.79,8861.0,560.1106,560.2103,559.5524,559.9611,8861.0
2025-05-19 15:10:00,561.71,561.83,561.25,561.32,6912.0,559.8814,560.001,559.4229,559.4926,6912.0
2025-05-19 15:20:00,561.3,561.67,560.94,561.29,23057.0,559.4727,559.8415,559.1139,559.4627,23057.0
2025-05-19 15:30:00,561.36,561.81,561.36,561.81,6700.0,559.5325,559.981,559.5325,559.981,6700.0
2025-05-19 15:40:00,561.66,562.11,561.53,561.86,8405.0,559.8315,560.2801,559.7019,560.0309,8405.0
2025-05-19 15:50:00,561.95,563.03,561.86,562.72,53776.0,560.1206,561.1971,560.0309,560.8881,53776.0
2025-05-20 09:30:00,562.36,562.36,561.32,561.75,9161.0,560.5292,560.5292,559.4926,559.9212,9161.0
2025-05-20 09:40:00,561.96,561.99,561.28,561.62,4793.0,560.1305,560.1604,559.4528,559.7917,4793.0
2025-05-20 09:50:00,561.21,562.3,561.21,561.95,7588.0,559.383,560.4694,559.383,560.1206,7588.0
2025-05-20 10:00:00,562.06,562.6,561.88,562.25,4070.0,560.2302,560.7685,560.0508,560.4196,4070.0
2025-05-20 10:10:00,562.35,562.84,562.35,562.84,2269.0,560.5193,561.0077,560.5193,561.0077,2269.0
2025-05-20 10:20:00,563.0,563.38,562.77,562.95,2511.0,561.1672,561.5459,560.9379,561.1173,2511.0
2025-05-20 10:30:00,562.87,563.5,562.45,563.5,9077.0,561.0376,561.6655,560.6189,561.6655,9077.0
2025-05-20 10:40:00,563.59,563.75,563.29,563.45,5379.0,561.7552,561.9147,561.4562,561.6157,5379.0
2025-05-20 10:50:00,563.28,563.31,562.28,562.28,7028.0,561.4462,561.4761,560.4495,560.4495,7028.0
2025-05-20 11:00:00,562.09,562.74,562.09,562.74,4484.0,560.2601,560.908,560.2601,560.908,4484.0
2025-05-20 11:10:00,562.8,563.47,562.74,563.27,1163.0,560.9678,561.6356,560.908,561.4363,1163.0
2025-05-20 11:20:00,563.35,563.39,563.01,563.36,2503.0,561.516,561.5559,561.1771,561.526,2503.0
2025-05-20 11:30:00,563.38,563.38,562.88,563.04,5040.0,561.5459,561.5459,561.0475,561.207,5040.0
2025-05-20 11:40:00,562.94,562.94,562.37,562.72,5293.0,561.1074,561.1074,560.5392,560.8881,5293.0
2025-05-20 11:50:00,562.68,563.19,562.55,562.81,5549.0,560.8482,561.3565,560.7186,560.9778,5549.0
2025-05-20 12:00:00,562.97,563.01,562.2,562.2,4962.0,561.1373,561.1771,560.3698,560.3698,4962.0
2025-05-20 12:10:00,562.29,562.48,561.94,562.33,3167.0,560.4595,560.6489,560.1106,560.4993,3167.0
2025-05-20 12:20:00,562.25,562.47,561.89,562.35,4322.0,560.4196,560.6389,560.0608,560.5193,4322.0
2025-05-20 12:30:00,562.14,562.46,562.01,562.46,8016.0,560.31,560.6289,560.1804,560.6289,8016.0
2025-05-20 12:40:00,562.51,562.72,562.51,562.67,1085.0,560.6788,560.8881,560.6788,560.8382,1085.0
2025-05-20 12:50:00,562.77,563.1,562.64,562.97,5163.0,560.9379,561.2668,560.8083,561.1373,5163.0
2025-05-20 13:00:00,563.1,563.1,562.97,563.1,1820.0,561.2668,561.2668,561.1373,561.2668,1820.0
2025-05-20 13:10:00,563.05,563.29,563.0,563.11,4713.0,561.217,561.4562,561.1672,561.2768,4713.0
2025-05-20 13:20:00,563.01,563.15,562.95,562.95,1154.0,561.1771,561.3167,561.1173,561.1173,1154.0
2025-05-20 13:30:00,562.94,563.03,562.61,563.03,6462.0,561.1074,561.1971,560.7784,561.1971,6462.0
2025-05-20 13:40:00,562.92,563.03,562.77,562.78,4381.0,561.0874,561.1971,560.9379,560.9479,4381.0
2025-05-20 13:50:00,562.66,563.02,562.66,563.01,2418.0,560.8283,561.1871,560.8283,561.1771,2418.0
2025-05-20 14:00:00,562.75,562.93,562.57,562.59,4575.0,560.918,561.0974,560.7386,560.7585,4575.0
2025-05-20 14:10:00,562.61,562.73,562.03,562.3,9517.0,560.7784,560.898,560.2003,560.4694,9517.0
2025-05-20 14:20:00,562.0,562.01,560.53,560.68,16463.0,560.1704,560.1804,558.7052,558.8547,16463.0
2025-05-20 14:30:00,560.78,561.25,560.39,561.25,7061.0,558.9544,559.4229,558.5657,559.4229,7061.0
2025-05-20 14:40:00,561.25,561.25,560.53,560.76,4294.0,559.4229,559.4229,558.7052,558.9345,4294.0
2025-05-20 14:50:00,560.66,560.88,560.55,560.8,6426.0,558.8348,559.0541,558.7251,558.9743,6426.0
2025-05-20 15:00:00,560.67,560.67,559.36,559.9,23201.0,558.8447,558.8447,557.539,558.0773,23201.0
2025-05-20 15:10:00,559.69,560.32,559.64,560.21,13926.0,557.8679,558.4959,557.8181,558.3862,13926.0
2025-05-20 15:20:00,560.26,560.51,560.08,560.08,12087.0,558.4361,558.6853,558.2567,558.2567,12087.0
2025-05-20 15:30:00,560.13,560.79,560.13,560.79,4623.0,558.3065,558.9644,558.3065,558.9644,4623.0
2025-05-20 15:40:00,560.89,560.91,560.35,560.6,13697.0,559.064,559.084,558.5258,558.775,13697.0
2025-05-20 15:50:00,560.05,561.54,560.05,561.27,39933.0,558.2268,559.7119,558.2268,559.4428,39933.0
2025-05-21 09:30:00,556.13,557.27,555.63,555.91,20398.0,554.3195,555.4558,553.8212,554.1002,20398.0
2025-05-21 09:40:00,555.93,556.0,555.48,555.9,3711.0,554.1202,554.1899,553.6716,554.0903,3711.0
2025-05-21 09:50:00,555.88,556.54,555.56,555.61,9635.0,554.0703,554.7282,553.7514,553.8012,9635.0
2025-05-21 10:00:00,555.66,557.04,555.61,556.11,24088.0,553.8511,555.2266,553.8012,554.2996,24088.0
2025-05-21 10:10:00,556.07,556.07,555.11,555.31,3629.0,554.2597,554.2597,553.3028,553.5022,3629.0
2025-05-21 10:20:00,555.54,555.91,554.37,554.38,9932.0,553.7314,554.1002,552.5653,552.5752,9932.0
2025-05-21 10:30:00,554.46,554.49,553.23,554.04,21435.0,552.655,552.6849,551.429,552.2363,21435.0
2025-05-21 10:40:00,554.38,554.49,553.19,553.59,4547.0,552.5752,552.6849,551.3891,551.7878,4547.0
2025-05-21 10:50:00,553.63,554.81,553.47,554.81,33328.0,551.8277,553.0038,551.6682,553.0038,33328.0
2025-05-21 11:00:00,554.37,555.39,554.36,555.39,3430.0,552.5653,553.5819,552.5553,553.5819,3430.0
2025-05-21 11:10:00,555.16,555.56,554.97,554.97,3601.0,553.3527,553.7514,553.1633,553.1633,3601.0
2025-05-21 11:20:00,554.93,555.12,554.62,554.75,3019.0,553.1234,553.3128,552.8144,552.944,3019.0
2025-05-21 11:30:00,554.8,555.22,554.47,554.82,6854.0,552.9939,553.4125,552.6649,553.0138,6854.0
2025-05-21 11:40:00,555.08,555.2,554.71,554.9,10140.0,553.2729,553.3926,552.9041,553.0935,10140.0
2025-05-21 11:50:00,554.78,555.61,554.76,554.99,13195.0,552.9739,553.8012,552.954,553.1832,13195.0
2025-05-21 12:00:00,555.24,555.41,554.75,555.41,5081.0,553.4324,553.6019,552.944,553.6019,5081.0
2025-05-21 12:10:00,555.21,555.27,554.85,554.92,3734.0,553.4025,553.4623,553.0437,553.1135,3734.0
2025-05-21 12:20:00,554.92,555.26,554.6,555.06,4239.0,553.1135,553.4524,552.7945,553.253,4239.0
2025-05-21 12:30:00,555.23,555.68,555.21,555.3,5882.0,553.4225,553.871,553.4025,553.4922,5882.0
2025-05-21 12:40:00,555.27,555.75,555.21,555.72,2200.0,553.4623,553.9408,553.4025,553.9109,2200.0
2025-05-21 12:50:00,555.81,555.81,555.09,555.1,4519.0,554.0006,554.0006,553.2829,553.2929,4519.0
2025-05-21 13:00:00,554.99,555.3,554.1,554.1,3030.0,553.1832,553.4922,552.2961,552.2961,3030.0
2025-05-21 13:10:00,554.0,554.01,551.17,551.76,8987.0,552.1965,552.2064,549.3757,549.9637,8987.0
2025-05-21 13:20:00,551.24,551.24,548.01,548.01,25199.0,549.4454,549.4454,546.226,546.226,25199.0
2025-05-21 13:30:00,548.14,551.37,547.58,551.31,32635.0,546.3555,549.575,545.7974,549.5152,32635.0
2025-05-21 13:40:00,551.3,551.33,550.11,550.37,8853.0,549.5052,549.5351,548.3191,548.5783,8853.0
2025-05-21 13:50:00,550.26,550.66,549.49,549.71,6140.0,548.4686,548.8673,547.7011,547.9204,6140.0
2025-05-21 14:00:00,549.99,550.12,548.85,549.74,6568.0,548.1995,548.3291,547.0632,547.9503,6568.0
2025-05-21 14:10:00,549.3,549.31,548.62,548.83,4305.0,547.5118,547.5217,546.834,547.0433,4305.0
2025-05-21 14:20:00,548.63,549.0,547.97,548.9,6350.0,546.8439,547.2127,546.1861,547.1131,6350.0
2025-05-21 14:30:00,548.92,549.83,548.92,549.12,5423.0,547.133,548.04,547.133,547.3323,5423.0
2025-05-21 14:40:00,549.17,549.56,548.37,548.37,6878.0,547.3822,547.7709,546.5848,546.5848,6878.0
2025-05-21 14:50:00,548.35,548.61,547.83,547.83,4745.0,546.5649,546.824,546.0465,546.0465,4745.0
2025-05-21 15:00:00,547.88,548.37,546.88,546.88,5354.0,546.0964,546.5848,545.0996,545.0996,5354.0
2025-05-21 15:10:00,546.92,547.66,546.59,546.91,8272.0,545.1395,545.8771,544.8106,545.1295,8272.0
2025-05-21 15:20:00,546.98,547.18,545.96,546.19,7553.0,545.1993,545.3987,544.1826,544.4119,7553.0
2025-05-21 15:30:00,546.22,547.97,546.17,547.97,11272.0,544.4418,546.1861,544.3919,546.1861,11272.0
2025-05-21 15:40:00,547.88,548.27,547.48,547.48,14929.0,546.0964,546.4851,545.6977,545.6977,14929.0
2025-05-21 15:50:00,547.44,547.96,546.26,546.29,55783.0,545.6578,546.1761,544.4817,544.5116,55783.0
2025-05-22 09:30:00,544.55,545.28,543.14,543.59,20364.0,542.7772,543.5048,541.3718,541.8203,20364.0
2025-05-22 09:40:00,543.8,544.4,543.17,543.44,13715.0,542.0297,542.6277,541.4017,541.6708,13715.0
2025-05-22 09:50:00,543.53,544.8,543.53,544.15,11787.0,541.7605,543.0264,541.7605,542.3785,11787.0
2025-05-22 10:00:00,544.34,545.51,544.34,545.44,6414.0,542.5679,543.7341,542.5679,543.6643,6414.0
2025-05-22 10:10:00,545.19,545.19,543.69,544.81,7615.0,543.4151,543.4151,541.92,543.0364,7615.0
2025-05-22 10:20:00,544.49,544.49,542.95,543.06,10408.0,542.7174,542.7174,541.1824,541.2921,10408.0
2025-05-22 10:30:00,543.23,543.36,542.5,542.5,5272.0,541.4615,541.5911,540.7339,540.7339,5272.0
2025-05-22 10:40:00,542.68,543.36,542.67,543.02,4535.0,540.9133,541.5911,540.9033,541.2522,4535.0
2025-05-22 10:50:00,543.47,544.06,542.87,544.06,8191.0,541.7007,542.2888,541.1027,542.2888,8191.0
2025-05-22 11:00:00,544.29,545.51,544.29,545.37,12334.0,542.5181,543.7341,542.5181,543.5946,12334.0
2025-05-22 11:10:00,545.23,545.4,543.9,544.4,4997.0,543.455,543.6245,542.1293,542.6277,4997.0
2025-05-22 11:20:00,544.43,544.77,544.23,544.24,3417.0,542.6576,542.9965,542.4583,542.4682,3417.0
2025-05-22 11:30:00,543.94,545.8,543.94,545.79,7485.0,542.1692,544.0232,542.1692,544.0132,7485.0
2025-05-22 11:40:00,545.4,545.83,545.31,545.33,2143.0,543.6245,544.0531,543.5347,543.5547,2143.0
2025-05-22 11:50:00,545.3,545.86,545.3,545.82,21904.0,543.5248,544.083,543.5248,544.0431,21904.0
2025-05-22 12:00:00,545.92,546.33,545.67,546.12,4913.0,544.1428,544.5514,543.8936,544.3421,4913.0
2025-05-22 12:10:00,546.41,547.01,546.29,546.37,5951.0,544.6312,545.2292,544.5116,544.5913,5951.0
2025-05-22 12:20:00,546.36,546.37,545.82,545.93,3490.0,544.5813,544.5913,544.0431,544.1527,3490.0
2025-05-22 12:30:00,546.02,546.02,545.4,545.67,2550.0,544.2424,544.2424,543.6245,543.8936,2550.0
2025-05-22 12:40:00,545.38,545.69,545.15,545.18,2139.0,543.6045,543.9135,543.3753,543.4052,2139.0
2025-05-22 12:50:00,544.95,545.05,544.29,544.34,2897.0,543.1759,543.2756,542.5181,542.5679,2897.0
2025-05-22 13:00:00,544.46,544.71,543.99,544.23,3489.0,542.6875,542.9367,542.219,542.4583,3489.0
2025-05-22 13:10:00,544.56,545.43,544.47,545.38,1459.0,542.7872,543.6544,542.6975,543.6045,1459.0
2025-05-22 13:20:00,545.38,546.31,545.38,546.27,4377.0,543.6045,544.5315,543.6045,544.4916,4377.0
2025-05-22 13:30:00,545.94,546.61,545.85,546.42,4408.0,544.1627,544.8305,544.073,544.6411,4408.0
2025-05-22 13:40:00,546.55,546.7,546.36,546.6,3356.0,544.7707,544.9202,544.5813,544.8205,3356.0
2025-05-22 13:50:00,546.59,546.86,546.35,546.67,1713.0,544.8106,545.0797,544.5714,544.8903,1713.0
2025-05-22 14:00:00,546.78,546.92,546.37,546.77,6012.0,545.0,545.1395,544.5913,544.99,6012.0
2025-05-22 14:10:00,546.68,547.29,546.5,547.29,2939.0,544.9003,545.5083,544.7209,545.5083,2939.0
2025-05-22 14:20:00,547.3,547.4,546.95,547.04,3110.0,545.5183,545.6179,545.1694,545.2591,3110.0
2025-05-22 14:30:00,546.95,547.29,546.67,546.71,2309.0,545.1694,545.5083,544.8903,544.9302,2309.0
2025-05-22 14:40:00,546.67,547.01,546.58,546.95,8899.0,544.8903,545.2292,544.8006,545.1694,8899.0
2025-05-22 14:50:00,547.0,547.56,547.0,547.44,4388.0,545.2192,545.7774,545.2192,545.6578,4388.0
2025-05-22 15:00:00,547.43,547.76,547.41,547.55,34937.0,545.6478,545.9768,545.6279,545.7675,34937.0
2025-05-22 15:10:00,547.41,547.98,547.41,547.94,10087.0,545.6279,546.1961,545.6279,546.1562,10087.0
2025-05-22 15:20:00,548.02,548.7,548.02,548.58,10156.0,546.2359,546.9137,546.2359,546.7941,10156.0
2025-05-22 15:30:00,548.63,548.63,547.89,548.12,20448.0,546.8439,546.8439,546.1063,546.3356,20448.0
2025-05-22 15:40:00,548.0,548.13,547.0,547.33,20096.0,546.216,546.3456,545.2192,545.5482,20096.0
2025-05-22 15:50:00,547.3,547.64,545.32,545.57,100818.0,545.5183,545.8572,543.5447,543.7939,100818.0
2025-05-23 09:30:00,537.81,541.37,537.75,540.21,31637.0,536.0592,539.6076,535.9994,538.4514,31637.0
2025-05-23 09:40:00,540.31,541.32,539.96,541.0,7250.0,538.551,539.5577,538.2022,539.2388,7250.0
2025-05-23 09:50:00,540.88,541.98,540.87,541.21,14495.0,539.1192,540.2156,539.1092,539.4481,14495.0
2025-05-23 10:00:00,541.33,542.48,541.25,541.71,11402.0,539.5677,540.714,539.488,539.9465,11402.0
2025-05-23 10:10:00,541.75,542.39,540.81,540.88,13077.0,539.9863,540.6243,539.0494,539.1192,13077.0
2025-05-23 10:20:00,540.76,542.05,540.52,541.38,6129.0,538.9996,540.2854,538.7603,539.6175,6129.0
2025-05-23 10:30:00,541.35,542.47,541.35,541.81,9852.0,539.5876,540.704,539.5876,540.0461,9852.0
2025-05-23 10:40:00,541.74,542.99,541.62,542.99,2484.0,539.9764,541.2223,539.8568,541.2223,2484.0
2025-05-23 10:50:00,542.38,542.38,540.77,540.95,3975.0,540.6143,540.6143,539.0095,539.1889,3975.0
2025-05-23 11:00:00,541.17,542.04,541.06,541.81,9465.0,539.4082,540.2754,539.2986,540.0461,9465.0
2025-05-23 11:10:00,541.63,542.43,541.18,542.28,3734.0,539.8667,540.6641,539.4182,540.5146,3734.0
2025-05-23 11:20:00,542.44,542.91,542.44,542.77,1707.0,540.6741,541.1426,540.6741,541.003,1707.0
2025-05-23 11:30:00,542.8,544.07,542.8,543.48,14684.0,541.0329,542.2988,541.0329,541.7107,14684.0
2025-05-23 11:40:00,543.35,543.8,543.29,543.73,5230.0,541.5811,542.0297,541.5213,541.9599,5230.0
2025-05-23 11:50:00,543.51,543.51,542.31,542.31,1262.0,541.7406,541.7406,540.5445,540.5445,1262.0
2025-05-23 12:00:00,542.41,543.31,542.31,542.63,19905.0,540.6442,541.5413,540.5445,540.8635,19905.0
2025-05-23 12:10:00,542.43,542.73,542.33,542.43,1430.0,540.6641,540.9631,540.5644,540.6641,1430.0
2025-05-23 12:20:00,542.59,543.68,542.59,543.14,8197.0,540.8236,541.9101,540.8236,541.3718,8197.0
2025-05-23 12:30:00,543.14,543.7,542.51,543.65,6057.0,541.3718,541.93,540.7439,541.8802,6057.0
2025-05-23 12:40:00,543.55,543.84,543.25,543.82,6427.0,541.7805,542.0695,541.4815,542.0496,6427.0
2025-05-23 12:50:00,543.76,544.25,543.42,543.42,2666.0,541.9898,542.4782,541.6509,541.6509,2666.0
2025-05-23 13:00:00,543.6,544.15,543.35,544.15,2352.0,541.8303,542.3785,541.5811,542.3785,2352.0
2025-05-23 13:10:00,544.19,544.98,544.09,544.9,15956.0,542.4184,543.2058,542.3187,543.1261,15956.0
2025-05-23 13:20:00,544.91,545.2,544.77,545.16,13781.0,543.1361,543.4251,542.9965,543.3852,13781.0
2025-05-23 13:30:00,545.1,545.17,544.85,545.17,1031.0,543.3254,543.3952,543.0762,543.3952,1031.0
2025-05-23 13:40:00,544.7,544.86,544.52,544.86,1561.0,542.9267,543.0862,542.7473,543.0862,1561.0
2025-05-23 13:50:00,545.07,545.49,544.74,545.1,2182.0,543.2955,543.7142,542.9666,543.3254,2182.0
2025-05-23 14:00:00,545.19,545.89,545.11,545.52,2814.0,543.4151,544.1129,543.3354,543.7441,2814.0
2025-05-23 14:10:00,545.35,545.72,545.08,545.19,7328.0,543.5746,543.9434,543.3055,543.4151,7328.0
2025-05-23 14:20:00,544.91,545.24,544.36,544.86,9180.0,543.1361,543.465,542.5878,543.0862,9180.0
2025-05-23 14:30:00,545.07,545.61,545.07,545.26,2519.0,543.2955,543.8338,543.2955,543.4849,2519.0
2025-05-23 14:40:00,545.33,545.73,545.07,545.64,90649.0,543.5547,543.9534,543.2955,543.8637,90649.0
2025-05-23 14:50:00,545.49,545.76,545.43,545.48,6849.0,543.7142,543.9833,543.6544,543.7042,6849.0
2025-05-23 15:00:00,545.42,545.87,545.27,545.82,5376.0,543.6444,544.0929,543.4949,544.0431,5376.0
2025-05-23 15:10:00,545.93,546.32,545.44,545.45,8840.0,544.1527,544.5415,543.6643,543.6743,8840.0
2025-05-23 15:20:00,545.44,545.44,544.56,544.83,4145.0,543.6643,543.6643,542.7872,543.0563,4145.0
2025-05-23 15:30:00,544.78,545.85,544.75,545.85,3270.0,543.0065,544.073,542.9766,544.073,3270.0
2025-05-23 15:40:00,545.62,546.02,545.44,545.44,5401.0,543.8437,544.2424,543.6643,543.6643,5401.0
2025-05-23 15:50:00,545.32,545.41,544.01,544.7,51178.0,543.5447,543.6344,542.239,542.9267,51178.0
2025-05-27 09:30:00,551.7,551.89,547.92,548.9,73368.0,549.9039,550.0933,546.1363,547.1131,73368.0
2025-05-27 09:40:00,549.04,549.52,548.61,549.07,33070.0,547.2526,547.731,546.824,547.2825,33070.0
2025-05-27 09:50:00,549.09,549.71,548.61,549.17,14150.0,547.3024,547.9204,546.824,547.3822,14150.0
2025-05-27 10:00:00,549.36,550.24,549.18,549.88,12980.0,547.5716,548.4487,547.3921,548.0899,12980.0
2025-05-27 10:10:00,549.87,551.45,549.86,551.45,14631.0,548.0799,549.6548,548.0699,549.6548,14631.0
2025-05-27 10:20:00,551.64,552.96,551.64,552.23,35375.0,549.8441,551.1598,549.8441,550.4322,35375.0
2025-05-27 10:30:00,552.24,552.52,552.11,552.37,12999.0,550.4422,550.7213,550.3126,550.5718,12999.0
2025-05-27 10:40:00,552.26,553.16,552.12,553.08,4998.0,550.4621,551.3592,550.3226,551.2795,4998.0
2025-05-27 10:50:00,553.05,553.28,552.69,552.96,20264.0,551.2496,551.4788,550.8907,551.1598,20264.0
2025-05-27 11:00:00,552.91,553.4,552.91,553.21,3463.0,551.11,551.5984,551.11,551.409,3463.0
2025-05-27 11:10:00,553.15,554.02,553.15,553.85,2792.0,551.3492,552.2164,551.3492,552.0469,2792.0
2025-05-27 11:20:00,553.91,554.43,553.42,554.37,28759.0,552.1068,552.6251,551.6183,552.5653,28759.0
2025-05-27 11:30:00,554.35,554.35,553.87,554.14,16652.0,552.5453,552.5453,552.0669,552.336,16652.0
2025-05-27 11:40:00,554.15,554.6,553.89,554.15,1350.0,552.346,552.7945,552.0868,552.346,1350.0
2025-05-27 11:50:00,554.12,554.53,554.02,554.27,5841.0,552.3161,552.7247,552.2164,552.4656,5841.0
2025-05-27 12:00:00,554.1,554.68,554.1,554.49,14303.0,552.2961,552.8742,552.2961,552.6849,14303.0
2025-05-27 12:10:00,554.58,554.64,554.12,554.46,7008.0,552.7746,552.8344,552.3161,552.655,7008.0
2025-05-27 12:20:00,554.51,555.01,554.48,554.93,8836.0,552.7048,553.2032,552.6749,553.1234,8836.0
2025-05-27 12:30:00,554.79,555.9,554.76,555.9,34652.0,552.9839,554.0903,552.954,554.0903,34652.0
2025-05-27 12:40:00,555.83,555.99,555.21,555.33,6611.0,554.0205,554.18,553.4025,553.5221,6611.0
2025-05-27 12:50:00,555.34,555.54,555.09,555.11,10038.0,553.5321,553.7314,553.2829,553.3028,10038.0
2025-05-27 13:00:00,555.36,555.59,555.27,555.27,5393.0,553.552,553.7813,553.4623,553.4623,5393.0
2025-05-27 13:10:00,555.31,555.33,554.96,555.31,3877.0,553.5022,553.5221,553.1533,553.5022,3877.0
2025-05-27 13:20:00,555.56,555.68,555.11,555.12,17946.0,553.7514,553.871,553.3028,553.3128,17946.0
2025-05-27 13:30:00,555.12,555.42,554.92,555.29,6783.0,553.3128,553.6118,553.1135,553.4823,6783.0
2025-05-27 13:40:00,555.26,555.78,555.18,555.72,3074.0,553.4524,553.9707,553.3726,553.9109,3074.0
2025-05-27 13:50:00,555.78,556.11,555.78,556.04,1932.0,553.9707,554.2996,553.9707,554.2298,1932.0
2025-05-27 14:00:00,556.13,556.37,555.68,555.77,10642.0,554.3195,554.5587,553.871,553.9607,10642.0
2025-05-27 14:10:00,555.7,556.18,555.66,555.85,5035.0,553.8909,554.3694,553.8511,554.0404,5035.0
2025-05-27 14:20:00,555.72,555.94,555.63,555.72,10188.0,553.9109,554.1301,553.8212,553.9109,10188.0
2025-05-27 14:30:00,555.77,556.1,555.73,556.05,5186.0,553.9607,554.2896,553.9208,554.2398,5186.0
2025-05-27 14:40:00,556.03,556.03,555.67,555.93,3045.0,554.2198,554.2198,553.861,554.1202,3045.0
2025-05-27 14:50:00,555.87,555.98,555.52,555.53,11112.0,554.0604,554.17,553.7115,553.7215,11112.0
2025-05-27 15:00:00,555.47,555.86,555.35,555.62,13186.0,553.6617,554.0504,553.5421,553.8112,13186.0
2025-05-27 15:10:00,555.55,555.78,555.44,555.78,7454.0,553.7414,553.9707,553.6318,553.9707,7454.0
2025-05-27 15:20:00,555.73,555.79,555.38,555.38,19733.0,553.9208,553.9806,553.572,553.572,19733.0
2025-05-27 15:30:00,555.39,555.53,555.15,555.36,18624.0,553.5819,553.7215,553.3427,553.552,18624.0
2025-05-27 15:40:00,555.38,555.64,554.97,554.97,46784.0,553.572,553.8311,553.1633,553.1633,46784.0
2025-05-27 15:50:00,555.06,556.69,554.86,556.69,301806.0,553.253,554.8777,553.0537,554.8777,301806.0
2025-05-28 09:30:00,556.09,557.19,555.66,556.0,10010.0,554.2797,555.3761,553.8511,554.1899,10010.0
2025-05-28 09:40:00,555.96,556.02,555.25,555.25,12578.0,554.1501,554.2099,553.4424,553.4424,12578.0
2025-05-28 09:50:00,555.07,555.1,554.45,554.45,3577.0,553.263,553.2929,552.645,552.645,3577.0
2025-05-28 10:00:00,554.72,555.06,554.2,554.2,9676.0,552.9141,553.253,552.3958,552.3958,9676.0
2025-05-28 10:10:00,554.0,554.26,553.27,553.59,3671.0,552.1965,552.4556,551.4688,551.7878,3671.0
2025-05-28 10:20:00,553.77,553.96,552.95,553.14,22611.0,551.9672,552.1566,551.1499,551.3393,22611.0
2025-05-28 10:30:00,553.04,553.33,552.17,552.38,6966.0,551.2396,551.5286,550.3724,550.5817,6966.0
2025-05-28 10:40:00,552.45,552.79,552.23,552.42,6115.0,550.6515,550.9904,550.4322,550.6216,6115.0
2025-05-28 10:50:00,552.23,552.36,552.03,552.32,3720.0,550.4322,550.5618,550.2329,550.5219,3720.0
2025-05-28 11:00:00,552.27,553.22,552.27,552.51,4952.0,550.4721,551.419,550.4721,550.7113,4952.0
2025-05-28 11:10:00,552.38,552.45,551.82,552.34,3322.0,550.5817,550.6515,550.0236,550.5419,3322.0
2025-05-28 11:20:00,552.42,552.57,551.64,551.64,1867.0,550.6216,550.7711,549.8441,549.8441,1867.0
2025-05-28 11:30:00,551.5,551.79,551.25,551.79,4267.0,549.7046,549.9937,549.4554,549.9937,4267.0
2025-05-28 11:40:00,551.55,551.72,551.3,551.7,4872.0,549.7544,549.9239,549.5052,549.9039,4872.0
2025-05-28 11:50:00,551.75,552.03,551.19,551.25,14013.0,549.9538,550.2329,549.3956,549.4554,14013.0
2025-05-28 12:00:00,551.4,552.25,551.4,552.15,3119.0,549.6049,550.4522,549.6049,550.3525,3119.0
2025-05-28 12:10:00,552.24,552.24,551.66,551.95,2821.0,550.4422,550.4422,549.8641,550.1531,2821.0
2025-05-28 12:20:00,551.94,552.2,551.49,551.98,5624.0,550.1432,550.4023,549.6946,550.183,5624.0
2025-05-28 12:30:00,552.13,552.37,551.81,552.24,6786.0,550.3325,550.5718,550.0136,550.4422,6786.0
2025-05-28 12:40:00,552.22,552.6,552.12,552.47,4629.0,550.4223,550.801,550.3226,550.6714,4629.0
2025-05-28 12:50:00,552.54,552.54,552.0,552.25,3890.0,550.7412,550.7412,550.203,550.4522,3890.0
2025-05-28 13:00:00,552.25,552.96,552.14,552.96,4400.0,550.4522,551.1598,550.3425,551.1598,4400.0
2025-05-28 13:10:00,552.77,553.14,552.74,553.05,4099.0,550.9705,551.3393,550.9406,551.2496,4099.0
2025-05-28 13:20:00,553.02,553.15,552.62,552.62,2267.0,551.2196,551.3492,550.821,550.821,2267.0
2025-05-28 13:30:00,552.52,552.53,552.4,552.44,2205.0,550.7213,550.7312,550.6017,550.6415,2205.0
2025-05-28 13:40:00,552.53,552.53,552.11,552.46,3105.0,550.7312,550.7312,550.3126,550.6615,3105.0
2025-05-28 13:50:00,552.19,552.48,552.17,552.17,2600.0,550.3924,550.6814,550.3724,550.3724,2600.0
2025-05-28 14:00:00,552.19,552.74,552.19,552.31,8603.0,550.3924,550.9406,550.3924,550.512,8603.0
2025-05-28 14:10:00,552.34,552.6,552.18,552.18,2400.0,550.5419,550.801,550.3824,550.3824,2400.0
2025-05-28 14:20:00,552.21,552.33,551.95,552.14,3551.0,550.4123,550.5319,550.1531,550.3425,3551.0
2025-05-28 14:30:00,552.2,552.4,552.1,552.1,3753.0,550.4023,550.6017,550.3026,550.3026,3753.0
2025-05-28 14:40:00,552.24,552.24,551.96,551.96,2125.0,550.4422,550.4422,550.1631,550.1631,2125.0
2025-05-28 14:50:00,551.82,551.82,550.07,551.42,19391.0,550.0236,550.0236,548.2793,549.6249,19391.0
2025-05-28 15:00:00,551.4,552.03,551.23,552.03,6617.0,549.6049,550.2329,549.4355,550.2329,6617.0
2025-05-28 15:10:00,552.06,552.19,551.08,551.28,21606.0,550.2628,550.3924,549.286,549.4853,21606.0
2025-05-28 15:20:00,551.13,551.13,550.83,550.87,3579.0,549.3358,549.3358,549.0368,549.0766,3579.0
2025-05-28 15:30:00,550.9,550.95,550.28,550.34,2892.0,549.1065,549.1564,548.4886,548.5484,2892.0
2025-05-28 15:40:00,550.26,550.61,550.19,550.41,5856.0,548.4686,548.8175,548.3989,548.6181,5856.0
2025-05-28 15:50:00,550.06,550.06,548.82,549.36,100638.0,548.2693,548.2693,547.0333,547.5716,100638.0
2025-05-29 09:30:00,552.77,553.77,550.73,551.29,17407.0,550.9705,551.9672,548.9371,549.4953,17407.0
2025-05-29 09:40:00,551.35,551.35,550.39,550.46,5030.0,549.5551,549.5551,548.5982,548.668,5030.0
2025-05-29 09:50:00,550.41,551.99,550.41,551.17,11134.0,548.6181,550.193,548.6181,549.3757,11134.0
2025-05-29 10:00:00,551.35,551.72,548.68,548.68,3850.0,549.5551,549.9239,546.8938,546.8938,3850.0
2025-05-29 10:10:00,549.19,549.76,548.14,548.27,5637.0,547.4021,547.9703,546.3555,546.4851,5637.0
2025-05-29 10:20:00,548.08,549.39,547.95,549.15,4367.0,546.2957,547.6015,546.1662,547.3622,4367.0
2025-05-29 10:30:00,549.31,549.65,548.19,548.81,6115.0,547.5217,547.8606,546.4054,547.0234,6115.0
2025-05-29 10:40:00,548.82,548.95,548.1,548.95,5132.0,547.0333,547.1629,546.3157,547.1629,5132.0
2025-05-29 10:50:00,549.23,550.12,548.73,550.12,2571.0,547.442,548.3291,546.9436,548.3291,2571.0
2025-05-29 11:00:00,550.08,550.2,548.82,549.36,8621.0,548.2892,548.4088,547.0333,547.5716,8621.0
2025-05-29 11:10:00,549.39,549.91,549.24,549.44,3506.0,547.6015,548.1198,547.452,547.6513,3506.0
2025-05-29 11:20:00,549.66,550.41,549.64,550.25,3450.0,547.8706,548.6181,547.8507,548.4587,3450.0
2025-05-29 11:30:00,550.27,550.36,548.26,548.43,23445.0,548.4786,548.5683,546.4751,546.6446,23445.0
2025-05-29 11:40:00,548.14,548.8,548.14,548.65,3363.0,546.3555,547.0134,546.3555,546.8639,3363.0
2025-05-29 11:50:00,548.56,549.46,546.65,547.05,8102.0,546.7742,547.6712,544.8704,545.2691,8102.0
2025-05-29 12:00:00,547.04,547.93,546.41,547.85,6611.0,545.2591,546.1462,544.6312,546.0665,6611.0
2025-05-29 12:10:00,547.68,549.21,547.68,549.1,3957.0,545.897,547.4221,545.897,547.3124,3957.0
2025-05-29 12:20:00,549.17,549.22,548.72,549.11,2539.0,547.3822,547.432,546.9336,547.3224,2539.0
2025-05-29 12:30:00,549.14,549.46,548.82,549.08,8061.0,547.3523,547.6712,547.0333,547.2925,8061.0
2025-05-29 12:40:00,549.3,549.54,549.05,549.13,2592.0,547.5118,547.751,547.2626,547.3423,2592.0
2025-05-29 12:50:00,549.11,550.04,548.89,549.94,6375.0,547.3224,548.2493,547.1031,548.1497,6375.0
2025-05-29 13:00:00,549.68,550.55,549.68,549.82,4720.0,547.8905,548.7577,547.8905,548.0301,4720.0
2025-05-29 13:10:00,550.11,550.13,549.44,549.57,3967.0,548.3191,548.3391,547.6513,547.7809,3967.0
2025-05-29 13:20:00,549.6,549.91,549.3,549.32,1715.0,547.8108,548.1198,547.5118,547.5317,1715.0
2025-05-29 13:30:00,550.01,550.02,549.68,549.72,800.0,548.2194,548.2294,547.8905,547.9304,800.0
2025-05-29 13:40:00,550.09,550.25,549.54,549.54,3159.0,548.2992,548.4587,547.751,547.751,3159.0
2025-05-29 13:50:00,549.6,550.07,549.44,549.48,3717.0,547.8108,548.2793,547.6513,547.6912,3717.0
2025-05-29 14:00:00,549.48,550.26,549.48,549.87,3100.0,547.6912,548.4686,547.6912,548.0799,3100.0
2025-05-29 14:10:00,549.99,550.08,549.24,549.36,3452.0,548.1995,548.2892,547.452,547.5716,3452.0
2025-05-29 14:20:00,549.18,549.7,549.06,549.58,7366.0,547.3921,547.9105,547.2725,547.7908,7366.0
2025-05-29 14:30:00,549.86,550.35,549.86,550.35,1172.0,548.0699,548.5583,548.0699,548.5583,1172.0
2025-05-29 14:40:00,550.2,550.72,550.19,550.61,1611.0,548.4088,548.9271,548.3989,548.8175,1611.0
2025-05-29 14:50:00,550.74,550.83,549.74,550.08,6885.0,548.9471,549.0368,547.9503,548.2892,6885.0
2025-05-29 15:00:00,550.16,550.66,549.75,550.16,11060.0,548.369,548.8673,547.9603,548.369,11060.0
2025-05-29 15:10:00,550.1,550.42,549.85,550.29,7185.0,548.3092,548.6281,548.06,548.4985,7185.0
2025-05-29 15:20:00,550.49,550.75,550.19,550.19,2361.0,548.6979,548.957,548.3989,548.3989,2361.0
2025-05-29 15:30:00,550.37,550.73,550.37,550.44,1931.0,548.5783,548.9371,548.5783,548.648,1931.0
2025-05-29 15:40:00,550.54,550.91,550.38,550.46,2746.0,548.7477,549.1165,548.5882,548.668,2746.0
2025-05-29 15:50:00,550.65,551.26,550.3,551.03,58459.0,548.8574,549.4654,548.5085,549.2361,58459.0
2025-05-30 09:30:00,548.55,548.72,545.93,546.77,19486.0,546.7642,546.9336,544.1527,544.99,19486.0
2025-05-30 09:40:00,546.48,547.49,546.34,546.82,17809.0,544.7009,545.7077,544.5614,545.0398,17809.0
2025-05-30 09:50:00,546.77,547.16,546.28,546.54,2566.0,544.99,545.3787,544.5016,544.7607,2566.0
2025-05-30 10:00:00,546.42,548.07,546.42,547.97,4578.0,544.6411,546.2858,544.6411,546.1861,4578.0
2025-05-30 10:10:00,548.0,548.78,547.86,548.77,11184.0,546.216,546.9935,546.0764,546.9835,11184.0
2025-05-30 10:20:00,548.86,549.05,548.21,548.85,10256.0,547.0732,547.2626,546.4253,547.0632,10256.0
2025-05-30 10:30:00,548.97,549.55,548.97,549.51,2967.0,547.1828,547.7609,547.1828,547.7211,2967.0
2025-05-30 10:40:00,549.38,549.38,548.13,548.38,13154.0,547.5915,547.5915,546.3456,546.5948,13154.0
2025-05-30 10:50:00,548.26,549.07,547.91,548.4,5121.0,546.4751,547.2825,546.1263,546.6147,5121.0
2025-05-30 11:00:00,548.64,549.0,548.41,548.6,4572.0,546.8539,547.2127,546.6247,546.814,4572.0
2025-05-30 11:10:00,548.75,548.75,548.08,548.09,9797.0,546.9635,546.9635,546.2957,546.3057,9797.0
2025-05-30 11:20:00,548.31,549.52,548.31,549.36,3965.0,546.525,547.731,546.525,547.5716,3965.0
2025-05-30 11:30:00,549.23,549.4,547.82,547.83,5621.0,547.442,547.6114,546.0366,546.0465,5621.0
2025-05-30 11:40:00,547.75,547.93,547.3,547.93,2817.0,545.9668,546.1462,545.5183,546.1462,2817.0
2025-05-30 11:50:00,548.24,548.44,547.89,547.89,5297.0,546.4552,546.6546,546.1063,546.1063,5297.0
2025-05-30 12:00:00,547.96,548.59,547.52,548.59,2972.0,546.1761,546.8041,545.7376,546.8041,2972.0
2025-05-30 12:10:00,548.75,548.78,547.38,547.73,3430.0,546.9635,546.9935,545.598,545.9469,3430.0
2025-05-30 12:20:00,547.85,547.94,545.69,545.69,16910.0,546.0665,546.1562,543.9135,543.9135,16910.0
2025-05-30 12:30:00,545.58,546.19,544.06,546.19,21510.0,543.8039,544.4119,542.2888,544.4119,21510.0
2025-05-30 12:40:00,546.29,546.41,545.41,545.61,7593.0,544.5116,544.6312,543.6344,543.8338,7593.0
2025-05-30 12:50:00,545.54,545.54,544.89,545.33,4927.0,543.764,543.764,543.1161,543.5547,4927.0
2025-05-30 13:00:00,545.32,547.06,545.01,547.06,8136.0,543.5447,545.2791,543.2357,545.2791,8136.0
2025-05-30 13:10:00,546.74,547.05,546.38,547.05,3146.0,544.9601,545.2691,544.6013,545.2691,3146.0
2025-05-30 13:20:00,547.18,547.18,546.65,547.09,1640.0,545.3987,545.3987,544.8704,545.309,1640.0
2025-05-30 13:30:00,547.27,547.58,547.16,547.38,3300.0,545.4884,545.7974,545.3787,545.598,3300.0
2025-05-30 13:40:00,547.61,547.61,546.85,547.17,3087.0,545.8273,545.8273,545.0697,545.3887,3087.0
2025-05-30 13:50:00,547.29,547.72,547.12,547.2,3020.0,545.5083,545.9369,545.3389,545.4186,3020.0
2025-05-30 14:00:00,546.86,548.29,546.86,548.29,2687.0,545.0797,546.505,545.0797,546.505,2687.0
2025-05-30 14:10:00,548.22,548.64,547.82,548.48,15072.0,546.4353,546.8539,546.0366,546.6944,15072.0
2025-05-30 14:20:00,548.59,548.97,548.37,548.67,2600.0,546.8041,547.1828,546.5848,546.8838,2600.0
2025-05-30 14:30:00,548.72,549.03,548.38,548.77,3658.0,546.9336,547.2426,546.5948,546.9835,3658.0
2025-05-30 14:40:00,548.6,549.02,548.46,549.01,2828.0,546.814,547.2327,546.6745,547.2227,2828.0
2025-05-30 14:50:00,549.09,549.39,549.05,549.22,5141.0,547.3024,547.6015,547.2626,547.432,5141.0
2025-05-30 15:00:00,549.26,549.96,549.26,549.66,10804.0,547.4719,548.1696,547.4719,547.8706,10804.0
2025-05-30 15:10:00,549.45,550.26,549.42,550.26,3036.0,547.6613,548.4686,547.6314,548.4686,3036.0
2025-05-30 15:20:00,550.2,550.84,549.91,550.73,2178.0,548.4088,549.0467,548.1198,548.9371,2178.0
2025-05-30 15:30:00,550.25,550.88,550.12,550.47,3417.0,548.4587,549.0866,548.3291,548.6779,3417.0
2025-05-30 15:40:00,549.73,550.03,549.41,549.6,11941.0,547.9404,548.2394,547.6214,547.8108,11941.0
2025-05-30 15:50:00,549.34,550.19,548.71,548.88,99515.0,547.5516,548.3989,546.9237,547.0931,99515.0
2025-06-02 09:30:00,547.5,548.54,546.09,546.42,47236.0,545.7176,546.7542,544.3122,544.6411,47236.0
2025-06-02 09:40:00,546.3,546.3,543.24,543.82,57034.0,544.5215,544.5215,541.4715,542.0496,57034.0
2025-06-02 09:50:00,543.33,543.33,541.51,541.9,17636.0,541.5612,541.5612,539.7471,540.1358,17636.0
2025-06-02 10:00:00,541.77,542.87,540.43,542.26,21804.0,540.0063,541.1027,538.6706,540.4947,21804.0
2025-06-02 10:10:00,542.24,543.77,542.24,543.5,9430.0,540.4747,541.9998,540.4747,541.7306,9430.0
2025-06-02 10:20:00,544.07,545.24,544.07,544.97,20817.0,542.2988,543.465,542.2988,543.1959,20817.0
2025-06-02 10:30:00,544.98,546.0,544.61,544.61,21242.0,543.2058,544.2225,542.837,542.837,21242.0
2025-06-02 10:40:00,544.68,545.47,544.4,545.47,5695.0,542.9068,543.6942,542.6277,543.6942,5695.0
2025-06-02 10:50:00,545.48,545.79,545.03,545.79,4319.0,543.7042,544.0132,543.2557,544.0132,4319.0
2025-06-02 11:00:00,545.74,545.85,545.05,545.22,24744.0,543.9633,544.073,543.2756,543.445,24744.0
2025-06-02 11:10:00,545.28,546.05,545.28,546.05,5132.0,543.5048,544.2723,543.5048,544.2723,5132.0
2025-06-02 11:20:00,546.08,546.23,545.02,545.07,5561.0,544.3022,544.4518,543.2457,543.2955,5561.0
2025-06-02 11:30:00,545.14,545.46,544.76,544.97,4441.0,543.3653,543.6843,542.9865,543.1959,4441.0
2025-06-02 11:40:00,544.93,546.06,544.76,545.59,9181.0,543.156,544.2823,542.9865,543.8138,9181.0
2025-06-02 11:50:00,545.68,546.29,545.37,545.65,5273.0,543.9035,544.5116,543.5946,543.8736,5273.0
2025-06-02 12:00:00,545.72,545.72,544.69,544.93,6196.0,543.9434,543.9434,542.9168,543.156,6196.0
2025-06-02 12:10:00,544.93,545.1,544.62,545.1,1979.0,543.156,543.3254,542.847,543.3254,1979.0
2025-06-02 12:20:00,545.0,545.07,544.48,544.85,3617.0,543.2258,543.2955,542.7074,543.0762,3617.0
2025-06-02 12:30:00,545.26,545.38,545.03,545.21,1150.0,543.4849,543.6045,543.2557,543.4351,1150.0
2025-06-02 12:40:00,544.81,545.21,544.75,544.83,5119.0,543.0364,543.4351,542.9766,543.0563,5119.0
2025-06-02 12:50:00,545.17,545.92,545.17,545.73,1850.0,543.3952,544.1428,543.3952,543.9534,1850.0
2025-06-02 13:00:00,545.72,546.06,545.67,546.05,4988.0,543.9434,544.2823,543.8936,544.2723,4988.0
2025-06-02 13:10:00,545.95,546.04,545.58,545.6,3945.0,544.1727,544.2624,543.8039,543.8238,3945.0
2025-06-02 13:20:00,545.55,545.61,545.13,545.21,5432.0,543.774,543.8338,543.3553,543.4351,5432.0
2025-06-02 13:30:00,545.3,545.64,545.13,545.42,6713.0,543.5248,543.8637,543.3553,543.6444,6713.0
2025-06-02 13:40:00,545.31,545.44,545.15,545.18,1620.0,543.5347,543.6643,543.3753,543.4052,1620.0
2025-06-02 13:50:00,545.16,545.47,545.16,545.42,1422.0,543.3852,543.6942,543.3852,543.6444,1422.0
2025-06-02 14:00:00,545.42,545.94,545.0,545.31,21609.0,543.6444,544.1627,543.2258,543.5347,21609.0
2025-06-02 14:10:00,545.29,546.59,545.24,546.59,2270.0,543.5148,544.8106,543.465,544.8106,2270.0
2025-06-02 14:20:00,546.2,547.1,546.2,546.89,7852.0,544.4219,545.3189,544.4219,545.1096,7852.0
2025-06-02 14:30:00,546.87,547.11,546.65,547.02,4838.0,545.0897,545.3289,544.8704,545.2392,4838.0
2025-06-02 14:40:00,546.86,547.22,546.76,547.11,9308.0,545.0797,545.4385,544.98,545.3289,9308.0
2025-06-02 14:50:00,547.07,547.57,546.99,547.44,3941.0,545.289,545.7874,545.2093,545.6578,3941.0
2025-06-02 15:00:00,547.58,547.72,547.37,547.45,5045.0,545.7974,545.9369,545.588,545.6678,5045.0
2025-06-02 15:10:00,547.53,547.73,547.42,547.62,14053.0,545.7475,545.9469,545.6379,545.8372,14053.0
2025-06-02 15:20:00,547.59,548.22,547.59,547.9,9162.0,545.8073,546.4353,545.8073,546.1163,9162.0
2025-06-02 15:30:00,547.92,547.92,547.49,547.62,3442.0,546.1363,546.1363,545.7077,545.8372,3442.0
2025-06-02 15:40:00,547.55,547.63,547.07,547.07,10700.0,545.7675,545.8472,545.289,545.289,10700.0
2025-06-02 15:50:00,547.17,548.14,546.97,548.12,41673.0,545.3887,546.3555,545.1893,546.3356,41673.0
2025-06-03 09:30:00,548.65,549.14,546.98,548.68,19103.0,546.8639,547.3523,545.1993,546.8938,19103.0
2025-06-03 09:40:00,548.68,549.71,548.68,548.8,6469.0,546.8938,547.9204,546.8938,547.0134,6469.0
2025-06-03 09:50:00,548.86,548.87,547.92,547.92,2478.0,547.0732,547.0832,546.1363,546.1363,2478.0
2025-06-03 10:00:00,547.72,548.33,546.69,547.8,6484.0,545.9369,546.5449,544.9103,546.0166,6484.0
2025-06-03 10:10:00,547.87,549.35,547.71,549.22,13616.0,546.0864,547.5616,545.9269,547.432,13616.0
2025-06-03 10:20:00,549.34,551.1,549.25,551.1,16305.0,547.5516,549.3059,547.4619,549.3059,16305.0
2025-06-03 10:30:00,551.15,551.29,550.54,550.74,13557.0,549.3557,549.4953,548.7477,548.9471,13557.0
2025-06-03 10:40:00,550.78,551.72,550.55,551.72,8671.0,548.9869,549.9239,548.7577,549.9239,8671.0
2025-06-03 10:50:00,551.96,552.16,551.48,552.05,8642.0,550.1631,550.3624,549.6847,550.2528,8642.0
2025-06-03 11:00:00,552.11,552.75,552.11,552.49,7771.0,550.3126,550.9505,550.3126,550.6914,7771.0
2025-06-03 11:10:00,552.16,552.33,552.03,552.24,6365.0,550.3624,550.5319,550.2329,550.4422,6365.0
2025-06-03 11:20:00,552.17,552.72,552.17,552.46,2564.0,550.3724,550.9206,550.3724,550.6615,2564.0
2025-06-03 11:30:00,552.57,553.34,552.57,553.34,2216.0,550.7711,551.5386,550.7711,551.5386,2216.0
2025-06-03 11:40:00,553.26,553.62,553.13,553.55,4020.0,551.4589,551.8177,551.3293,551.7479,4020.0
2025-06-03 11:50:00,553.27,553.91,553.27,553.91,10035.0,551.4688,552.1068,551.4688,552.1068,10035.0
2025-06-03 12:00:00,554.15,554.15,553.72,553.81,10659.0,552.346,552.346,551.9174,552.0071,10659.0
2025-06-03 12:10:00,553.89,554.59,553.81,554.41,5591.0,552.0868,552.7845,552.0071,552.6051,5591.0
2025-06-03 12:20:00,554.11,554.6,554.11,554.6,3083.0,552.3061,552.7945,552.3061,552.7945,3083.0
2025-06-03 12:30:00,554.72,554.81,554.47,554.78,8421.0,552.9141,553.0038,552.6649,552.9739,8421.0
2025-06-03 12:40:00,554.47,554.78,554.46,554.56,14073.0,552.6649,552.9739,552.655,552.7546,14073.0
2025-06-03 12:50:00,554.66,555.26,554.66,555.14,12308.0,552.8543,553.4524,552.8543,553.3327,12308.0
2025-06-03 13:00:00,555.1,555.42,555.01,555.22,2281.0,553.2929,553.6118,553.2032,553.4125,2281.0
2025-06-03 13:10:00,555.36,555.74,555.34,555.73,11092.0,553.552,553.9308,553.5321,553.9208,11092.0
2025-06-03 13:20:00,555.37,555.68,555.34,555.41,20658.0,553.562,553.871,553.5321,553.6019,20658.0
2025-06-03 13:30:00,555.51,555.89,555.42,555.89,28420.0,553.7015,554.0803,553.6118,554.0803,28420.0
2025-06-03 13:40:00,555.86,555.86,555.49,555.85,25386.0,554.0504,554.0504,553.6816,554.0404,25386.0
2025-06-03 13:50:00,555.72,555.83,555.07,555.25,17928.0,553.9109,554.0205,553.263,553.4424,17928.0
2025-06-03 14:00:00,555.23,555.3,554.28,555.08,30079.0,553.4225,553.4922,552.4755,553.2729,30079.0
2025-06-03 14:10:00,555.05,555.08,554.3,554.64,9921.0,553.243,553.2729,552.4955,552.8344,9921.0
2025-06-03 14:20:00,555.08,555.25,554.88,555.25,3691.0,553.2729,553.4424,553.0736,553.4424,3691.0
2025-06-03 14:30:00,555.25,555.53,555.25,555.38,2629.0,553.4424,553.7215,553.4424,553.572,2629.0
2025-06-03 14:40:00,555.52,555.86,555.4,555.64,6373.0,553.7115,554.0504,553.5919,553.8311,6373.0
2025-06-03 14:50:00,555.46,555.46,555.1,555.27,9462.0,553.6517,553.6517,553.2929,553.4623,9462.0
2025-06-03 15:00:00,555.3,555.53,555.17,555.33,18619.0,553.4922,553.7215,553.3626,553.5221,18619.0
2025-06-03 15:10:00,555.28,555.3,554.72,555.1,19402.0,553.4723,553.4922,552.9141,553.2929,19402.0
2025-06-03 15:20:00,555.08,555.08,554.7,554.84,9248.0,553.2729,553.2729,552.8942,553.0337,9248.0
2025-06-03 15:30:00,554.79,555.22,554.79,555.22,14915.0,552.9839,553.4125,552.9839,553.4125,14915.0
2025-06-03 15:40:00,555.04,555.05,553.97,553.97,28673.0,553.2331,553.243,552.1666,552.1666,28673.0
2025-06-03 15:50:00,553.89,555.35,553.85,554.9,163004.0,552.0868,553.5421,552.0469,553.0935,163004.0
2025-06-04 09:30:00,555.24,556.85,555.24,556.65,8259.0,553.4324,555.0372,553.4324,554.8378,8259.0
2025-06-04 09:40:00,556.13,556.66,555.88,556.66,5864.0,554.3195,554.8478,554.0703,554.8478,5864.0
2025-06-04 09:50:00,556.93,556.93,555.95,556.31,7970.0,555.1169,555.1169,554.1401,554.4989,7970.0
2025-06-04 10:00:00,555.88,555.98,554.43,554.82,15322.0,554.0703,554.17,552.6251,553.0138,15322.0
2025-06-04 10:10:00,554.98,556.26,554.76,556.25,3538.0,553.1733,554.4491,552.954,554.4391,3538.0
2025-06-04 10:20:00,556.22,556.88,555.61,556.59,8155.0,554.4092,555.0671,553.8012,554.778,8155.0
2025-06-04 10:30:00,556.54,556.91,555.78,555.93,3021.0,554.7282,555.097,553.9707,554.1202,3021.0
2025-06-04 10:40:00,555.94,556.14,555.05,555.67,12746.0,554.1301,554.3295,553.243,553.861,12746.0
2025-06-04 10:50:00,555.5,556.03,555.17,556.03,6644.0,553.6916,554.2198,553.3626,554.2198,6644.0
2025-06-04 11:00:00,555.84,556.54,555.7,556.3,9791.0,554.0305,554.7282,553.8909,554.489,9791.0
2025-06-04 11:10:00,556.27,556.48,555.72,555.9,4902.0,554.4591,554.6684,553.9109,554.0903,4902.0
2025-06-04 11:20:00,555.99,556.05,555.72,555.95,2501.0,554.18,554.2398,553.9109,554.1401,2501.0
2025-06-04 11:30:00,555.55,555.99,555.26,555.86,6455.0,553.7414,554.18,553.4524,554.0504,6455.0
2025-06-04 11:40:00,555.74,556.31,555.37,556.31,5367.0,553.9308,554.4989,553.562,554.4989,5367.0
2025-06-04 11:50:00,556.46,556.67,555.75,555.75,3232.0,554.6484,554.8578,553.9408,553.9408,3232.0
2025-06-04 12:00:00,555.72,556.02,555.54,555.69,2826.0,553.9109,554.2099,553.7314,553.881,2826.0
2025-06-04 12:10:00,555.45,555.45,554.82,555.25,1665.0,553.6417,553.6417,553.0138,553.4424,1665.0
2025-06-04 12:20:00,555.03,555.41,554.85,554.99,2600.0,553.2231,553.6019,553.0437,553.1832,2600.0
2025-06-04 12:30:00,555.05,555.43,555.05,555.32,1470.0,553.243,553.6218,553.243,553.5122,1470.0
2025-06-04 12:40:00,555.44,555.66,555.16,555.66,6784.0,553.6318,553.8511,553.3527,553.8511,6784.0
2025-06-04 12:50:00,555.63,555.64,555.38,555.49,2341.0,553.8212,553.8311,553.572,553.6816,2341.0
2025-06-04 13:00:00,555.54,556.07,555.54,555.94,4915.0,553.7314,554.2597,553.7314,554.1301,4915.0
2025-06-04 13:10:00,555.95,556.17,555.93,556.12,3552.0,554.1401,554.3594,554.1202,554.3096,3552.0
2025-06-04 13:20:00,556.25,556.25,556.07,556.14,1400.0,554.4391,554.4391,554.2597,554.3295,1400.0
2025-06-04 13:30:00,556.25,556.47,556.02,556.44,1380.0,554.4391,554.6584,554.2099,554.6285,1380.0
2025-06-04 13:40:00,556.36,556.48,556.19,556.48,1800.0,554.5488,554.6684,554.3793,554.6684,1800.0
2025-06-04 13:50:00,556.24,556.43,556.2,556.34,3374.0,554.4292,554.6185,554.3893,554.5288,3374.0
2025-06-04 14:00:00,556.39,556.69,556.29,556.35,11633.0,554.5787,554.8777,554.479,554.5388,11633.0
2025-06-04 14:10:00,556.34,556.4,556.2,556.21,2629.0,554.5288,554.5886,554.3893,554.3993,2629.0
2025-06-04 14:20:00,556.4,556.42,555.98,555.99,806.0,554.5886,554.6086,554.17,554.18,806.0
2025-06-04 14:30:00,556.11,556.11,555.6,555.65,3081.0,554.2996,554.2996,553.7912,553.8411,3081.0
2025-06-04 14:40:00,555.48,555.83,555.23,555.32,15926.0,553.6716,554.0205,553.4225,553.5122,15926.0
2025-06-04 14:50:00,555.27,555.37,555.14,555.37,2020.0,553.4623,553.562,553.3327,553.562,2020.0
2025-06-04 15:00:00,555.32,555.38,555.24,555.24,821.0,553.5122,553.572,553.4324,553.4324,821.0
2025-06-04 15:10:00,555.33,555.42,555.15,555.34,2524.0,553.5221,553.6118,553.3427,553.5321,2524.0
2025-06-04 15:20:00,555.36,555.61,555.3,555.49,17447.0,553.552,553.8012,553.4922,553.6816,17447.0
2025-06-04 15:30:00,555.52,555.55,555.15,555.15,3985.0,553.7115,553.7414,553.3427,553.3427,3985.0
2025-06-04 15:40:00,555.1,555.13,554.58,554.59,19913.0,553.2929,553.3228,552.7746,552.7845,19913.0
2025-06-04 15:50:00,554.55,554.55,553.68,553.75,32600.0,552.7447,552.7447,551.8775,551.9473,32600.0
2025-06-05 09:30:00,554.34,554.5,552.68,552.78,9632.0,552.5354,552.6948,550.8808,550.9804,9632.0
2025-06-05 09:40:00,552.88,553.25,551.89,552.29,5087.0,551.0801,551.4489,550.0933,550.492,5087.0
2025-06-05 09:50:00,552.44,552.59,550.02,550.73,23459.0,550.6415,550.791,548.2294,548.9371,23459.0
2025-06-05 10:00:00,550.65,552.17,550.65,551.29,6401.0,548.8574,550.3724,548.8574,549.4953,6401.0
2025-06-05 10:10:00,551.48,552.4,551.34,551.72,4992.0,549.6847,550.6017,549.5451,549.9239,4992.0
2025-06-05 10:20:00,551.93,553.07,551.93,552.69,4404.0,550.1332,551.2695,550.1332,550.8907,4404.0
2025-06-05 10:30:00,552.44,552.71,550.6,552.18,20116.0,550.6415,550.9107,548.8075,550.3824,20116.0
2025-06-05 10:40:00,551.65,553.56,551.44,552.89,9007.0,549.8541,551.7579,549.6448,551.0901,9007.0
2025-06-05 10:50:00,552.71,553.64,552.41,553.63,2969.0,550.9107,551.8376,550.6116,551.8277,2969.0
2025-06-05 11:00:00,553.63,554.1,553.48,553.72,2861.0,551.8277,552.2961,551.6782,551.9174,2861.0
2025-06-05 11:10:00,553.73,554.66,553.59,554.66,2464.0,551.9273,552.8543,551.7878,552.8543,2464.0
2025-06-05 11:20:00,554.55,554.92,554.42,554.92,2546.0,552.7447,553.1135,552.6151,553.1135,2546.0
2025-06-05 11:30:00,554.92,555.19,554.84,555.19,2074.0,553.1135,553.3826,553.0337,553.3826,2074.0
2025-06-05 11:40:00,555.12,555.31,554.76,554.77,7330.0,553.3128,553.5022,552.954,552.964,7330.0
2025-06-05 11:50:00,555.19,555.79,554.94,555.72,5422.0,553.3826,553.9806,553.1334,553.9109,5422.0
2025-06-05 12:00:00,555.63,556.35,555.63,555.78,4945.0,553.8212,554.5388,553.8212,553.9707,4945.0
2025-06-05 12:10:00,555.99,556.1,554.97,555.51,4359.0,554.18,554.2896,553.1633,553.7015,4359.0
2025-06-05 12:20:00,555.62,555.93,555.48,555.93,1349.0,553.8112,554.1202,553.6716,554.1202,1349.0
2025-06-05 12:30:00,555.86,555.97,555.25,555.25,1300.0,554.0504,554.16,553.4424,553.4424,1300.0
2025-06-05 12:40:00,555.42,555.59,553.41,553.6,5801.0,553.6118,553.7813,551.6084,551.7978,5801.0
2025-06-05 12:50:00,553.72,554.02,552.66,553.76,7162.0,551.9174,552.2164,550.8608,551.9572,7162.0
2025-06-05 13:00:00,553.33,554.93,553.14,554.88,3743.0,551.5286,553.1234,551.3393,553.0736,3743.0
2025-06-05 13:10:00,555.18,555.78,555.18,555.49,2285.0,553.3726,553.9707,553.3726,553.6816,2285.0
2025-06-05 13:20:00,555.48,555.9,555.47,555.73,1747.0,553.6716,554.0903,553.6617,553.9208,1747.0
2025-06-05 13:30:00,556.1,556.29,555.95,556.23,1300.0,554.2896,554.479,554.1401,554.4192,1300.0
2025-06-05 13:40:00,556.29,556.46,555.91,556.46,3324.0,554.479,554.6484,554.1002,554.6484,3324.0
2025-06-05 13:50:00,556.2,556.33,555.54,555.72,4791.0,554.3893,554.5189,553.7314,553.9109,4791.0
2025-06-05 14:00:00,555.88,555.88,554.59,554.88,2692.0,554.0703,554.0703,552.7845,553.0736,2692.0
2025-06-05 14:10:00,554.49,554.73,553.3,554.33,6174.0,552.6849,552.9241,551.4987,552.5254,6174.0
2025-06-05 14:20:00,554.58,555.46,554.54,554.92,17908.0,552.7746,553.6517,552.7347,553.1135,17908.0
2025-06-05 14:30:00,555.05,555.53,554.7,555.28,14397.0,553.243,553.7215,552.8942,553.4723,14397.0
2025-06-05 14:40:00,555.17,555.32,554.6,555.11,7430.0,553.3626,553.5122,552.7945,553.3028,7430.0
2025-06-05 14:50:00,555.21,555.24,554.69,554.77,12034.0,553.4025,553.4324,552.8842,552.964,12034.0
2025-06-05 15:00:00,554.69,554.84,554.48,554.72,936.0,552.8842,553.0337,552.6749,552.9141,936.0
2025-06-05 15:10:00,554.25,554.4,551.2,551.33,11451.0,552.4456,552.5952,549.4056,549.5351,11451.0
2025-06-05 15:20:00,551.58,552.13,550.58,552.11,10737.0,549.7843,550.3325,548.7876,550.3126,10737.0
2025-06-05 15:30:00,552.5,553.92,552.37,553.92,6832.0,550.7013,552.1167,550.5718,552.1167,6832.0
2025-06-05 15:40:00,553.67,553.95,553.25,553.65,7086.0,551.8675,552.1466,551.4489,551.8476,7086.0
2025-06-05 15:50:00,553.28,553.62,552.36,552.91,69142.0,551.4788,551.8177,550.5618,551.11,69142.0
2025-06-06 09:30:00,558.75,559.4,557.66,559.0,21566.0,556.931,557.5789,555.8445,557.1802,21566.0
2025-06-06 09:40:00,559.01,559.44,558.42,558.42,14321.0,557.1901,557.6187,556.6021,556.6021,14321.0
2025-06-06 09:50:00,558.23,558.5,557.17,557.63,6979.0,556.4127,556.6818,555.3561,555.8146,6979.0
2025-06-06 10:00:00,557.97,557.97,556.94,557.81,10216.0,556.1535,556.1535,555.1269,555.9941,10216.0
2025-06-06 10:10:00,557.88,557.88,556.91,557.69,11236.0,556.0638,556.0638,555.097,555.8744,11236.0
2025-06-06 10:20:00,557.9,558.48,557.9,558.25,17204.0,556.0838,556.6619,556.0838,556.4326,17204.0
2025-06-06 10:30:00,558.17,558.17,557.68,558.1,5800.0,556.3529,556.3529,555.8645,556.2831,5800.0
2025-06-06 10:40:00,558.08,558.54,557.91,558.5,11813.0,556.2632,556.7217,556.0937,556.6818,11813.0
2025-06-06 10:50:00,558.21,558.67,558.14,558.31,6870.0,556.3928,556.8513,556.323,556.4924,6870.0
2025-06-06 11:00:00,558.17,559.33,558.17,559.0,29031.0,556.3529,557.5091,556.3529,557.1802,29031.0
2025-06-06 11:10:00,559.01,559.01,556.59,556.63,19055.0,557.1901,557.1901,554.778,554.8179,19055.0
2025-06-06 11:20:00,556.28,557.28,555.89,556.95,13022.0,554.469,555.4658,554.0803,555.1369,13022.0
2025-06-06 11:30:00,557.46,557.66,557.08,557.08,8328.0,555.6452,555.8445,555.2664,555.2664,8328.0
2025-06-06 11:40:00,557.0,557.95,557.0,557.95,1511.0,555.1867,556.1336,555.1867,556.1336,1511.0
2025-06-06 11:50:00,558.16,558.16,557.34,557.34,2096.0,556.3429,556.3429,555.5256,555.5256,2096.0
2025-06-06 12:00:00,557.96,558.1,557.72,558.06,900.0,556.1436,556.2831,555.9043,556.2432,900.0
2025-06-06 12:10:00,558.01,558.21,557.67,557.67,1726.0,556.1934,556.3928,555.8545,555.8545,1726.0
2025-06-06 12:20:00,557.75,557.92,557.75,557.92,230.0,555.9342,556.1037,555.9342,556.1037,230.0
2025-06-06 12:30:00,558.17,558.17,557.48,557.48,1350.0,556.3529,556.3529,555.6651,555.6651,1350.0
2025-06-06 12:40:00,557.62,557.62,557.01,557.29,2112.0,555.8047,555.8047,555.1967,555.4757,2112.0
2025-06-06 12:50:00,557.08,557.09,556.02,556.71,7855.0,555.2664,555.2764,554.2099,554.8976,7855.0
2025-06-06 13:00:00,556.66,556.66,556.41,556.41,400.0,554.8478,554.8478,554.5986,554.5986,400.0
2025-06-06 13:10:00,556.25,556.86,556.13,556.86,940.0,554.4391,555.0471,554.3195,555.0471,940.0
2025-06-06 13:20:00,557.01,557.15,556.79,556.79,1014.0,555.1967,555.3362,554.9774,554.9774,1014.0
2025-06-06 13:30:00,556.99,556.99,556.7,556.78,1625.0,555.1767,555.1767,554.8877,554.9674,1625.0
2025-06-06 13:40:00,556.93,556.96,556.64,556.96,1987.0,555.1169,555.1468,554.8279,555.1468,1987.0
2025-06-06 13:50:00,557.1,557.1,556.83,556.85,7348.0,555.2864,555.2864,555.0172,555.0372,7348.0
2025-06-06 14:00:00,557.02,557.51,557.02,557.24,3678.0,555.2066,555.695,555.2066,555.4259,3678.0
2025-06-06 14:10:00,557.24,557.51,557.2,557.4,2834.0,555.4259,555.695,555.386,555.5854,2834.0
2025-06-06 14:20:00,557.51,557.57,557.1,557.12,3374.0,555.695,555.7548,555.2864,555.3063,3374.0
2025-06-06 14:30:00,557.04,557.92,557.02,557.52,14110.0,555.2266,556.1037,555.2066,555.705,14110.0
2025-06-06 14:40:00,557.27,557.58,557.21,557.32,7958.0,555.4558,555.7648,555.396,555.5056,7958.0
2025-06-06 14:50:00,557.32,557.68,557.17,557.55,4579.0,555.5056,555.8645,555.3561,555.7349,4579.0
2025-06-06 15:00:00,557.49,558.15,557.49,557.96,4950.0,555.6751,556.3329,555.6751,556.1436,4950.0
2025-06-06 15:10:00,558.1,558.33,557.88,558.33,2485.0,556.2831,556.5124,556.0638,556.5124,2485.0
2025-06-06 15:20:00,558.12,558.25,558.01,558.05,5320.0,556.303,556.4326,556.1934,556.2333,5320.0
2025-06-06 15:30:00,557.9,558.07,557.7,557.7,13865.0,556.0838,556.2532,555.8844,555.8844,13865.0
2025-06-06 15:40:00,557.94,557.98,557.75,557.76,5581.0,556.1236,556.1635,555.9342,555.9442,5581.0
2025-06-06 15:50:00,557.72,558.72,557.68,558.33,81762.0,555.9043,556.9011,555.8645,556.5124,81762.0
2025-06-09 09:30:00,560.53,560.94,558.53,558.98,136128.0,558.7052,559.1139,556.7117,557.1602,136128.0
2025-06-09 09:40:00,558.98,559.61,558.54,558.87,35770.0,557.1602,557.7882,556.7217,557.0506,35770.0
2025-06-09 09:50:00,558.93,558.93,557.95,558.49,25812.0,557.1104,557.1104,556.1336,556.6718,25812.0
2025-06-09 10:00:00,558.57,559.14,558.24,558.85,63600.0,556.7516,557.3197,556.4227,557.0307,63600.0
2025-06-09 10:10:00,558.9,559.64,558.71,559.16,14232.0,557.0805,557.8181,556.8911,557.3397,14232.0
2025-06-09 10:20:00,559.07,559.84,558.98,559.43,26925.0,557.25,558.0174,557.1602,557.6088,26925.0
2025-06-09 10:30:00,559.55,559.89,558.77,558.79,18068.0,557.7284,558.0673,556.9509,556.9709,18068.0
2025-06-09 10:40:00,558.96,559.01,557.96,558.23,7877.0,557.1403,557.1901,556.1436,556.4127,7877.0
2025-06-09 10:50:00,557.54,558.73,557.47,558.73,11049.0,555.7249,556.9111,555.6552,556.9111,11049.0
2025-06-09 11:00:00,558.79,558.97,558.49,558.86,13361.0,556.9709,557.1503,556.6718,557.0406,13361.0
2025-06-09 11:10:00,559.15,559.17,558.85,559.17,2365.0,557.3297,557.3496,557.0307,557.3496,2365.0
2025-06-09 11:20:00,559.17,559.17,558.68,558.89,1450.0,557.3496,557.3496,556.8612,557.0705,1450.0
2025-06-09 11:30:00,559.06,559.46,559.03,559.4,1257.0,557.24,557.6387,557.2101,557.5789,1257.0
2025-06-09 11:40:00,559.52,559.86,559.43,559.86,1830.0,557.6985,558.0374,557.6088,558.0374,1830.0
2025-06-09 11:50:00,559.73,559.95,559.6,559.64,5922.0,557.9078,558.1271,557.7782,557.8181,5922.0
2025-06-09 12:00:00,559.71,559.98,559.44,559.44,2382.0,557.8879,558.157,557.6187,557.6187,2382.0
2025-06-09 12:10:00,559.77,560.33,559.77,560.11,4512.0,557.9477,558.5059,557.9477,558.2866,4512.0
2025-06-09 12:20:00,560.06,560.08,559.7,560.03,11193.0,558.2367,558.2567,557.8779,558.2068,11193.0
2025-06-09 12:30:00,560.11,560.29,560.02,560.15,4378.0,558.2866,558.466,558.1969,558.3264,4378.0
2025-06-09 12:40:00,560.22,560.67,560.21,560.54,1341.0,558.3962,558.8447,558.3862,558.7152,1341.0
2025-06-09 12:50:00,560.63,561.29,560.63,560.9,7294.0,558.8049,559.4627,558.8049,559.074,7294.0
2025-06-09 13:00:00,560.9,561.36,560.9,561.05,4393.0,559.074,559.5325,559.074,559.2235,4393.0
2025-06-09 13:10:00,561.05,561.67,561.05,561.49,15016.0,559.2235,559.8415,559.2235,559.6621,15016.0
2025-06-09 13:20:00,561.43,562.13,561.2,562.01,10897.0,559.6023,560.3,559.373,560.1804,10897.0
2025-06-09 13:30:00,562.0,562.14,561.89,561.98,5479.0,560.1704,560.31,560.0608,560.1505,5479.0
2025-06-09 13:40:00,561.99,562.33,561.82,562.33,2200.0,560.1604,560.4993,559.991,560.4993,2200.0
2025-06-09 13:50:00,562.38,562.58,562.19,562.19,4209.0,560.5492,560.7485,560.3598,560.3598,4209.0
2025-06-09 14:00:00,562.29,562.57,562.21,562.31,1691.0,560.4595,560.7386,560.3797,560.4794,1691.0
2025-06-09 14:10:00,562.56,562.77,562.56,562.73,9564.0,560.7286,560.9379,560.7286,560.898,9564.0
2025-06-09 14:20:00,562.7,562.76,562.57,562.61,2843.0,560.8681,560.9279,560.7386,560.7784,2843.0
2025-06-09 14:30:00,562.51,562.81,562.11,562.16,6529.0,560.6788,560.9778,560.2801,560.3299,6529.0
2025-06-09 14:40:00,562.0,562.29,561.9,562.13,3751.0,560.1704,560.4595,560.0707,560.3,3751.0
2025-06-09 14:50:00,562.1,562.43,562.04,562.24,2782.0,560.2701,560.599,560.2103,560.4096,2782.0
2025-06-09 15:00:00,562.22,562.47,562.11,562.11,4484.0,560.3897,560.6389,560.2801,560.2801,4484.0
2025-06-09 15:10:00,562.23,562.28,561.79,561.82,3636.0,560.3997,560.4495,559.9611,559.991,3636.0
2025-06-09 15:20:00,561.77,561.77,561.31,561.37,2117.0,559.9412,559.9412,559.4827,559.5425,2117.0
2025-06-09 15:30:00,561.4,561.4,560.8,560.88,6044.0,559.5724,559.5724,558.9743,559.0541,6044.0
2025-06-09 15:40:00,560.78,560.78,560.27,560.5,5691.0,558.9544,558.9544,558.446,558.6753,5691.0
2025-06-09 15:50:00,560.33,560.5,559.59,559.78,62907.0,558.5059,558.6753,557.7683,557.9576,62907.0
2025-06-10 09:30:00,561.57,561.99,560.82,560.82,12691.0,559.7418,560.1604,558.9943,558.9943,12691.0
2025-06-10 09:40:00,560.67,561.54,560.61,561.52,5496.0,558.8447,559.7119,558.7849,559.692,5496.0
2025-06-10 09:50:00,561.62,561.87,560.86,561.57,2607.0,559.7917,560.0408,559.0341,559.7418,2607.0
2025-06-10 10:00:00,561.92,562.42,561.78,562.0,5506.0,560.0907,560.589,559.9511,560.1704,5506.0
2025-06-10 10:10:00,562.09,563.37,562.09,562.92,16597.0,560.2601,561.536,560.2601,561.0874,16597.0
2025-06-10 10:20:00,562.85,563.51,562.45,563.17,10577.0,561.0176,561.6755,560.6189,561.3366,10577.0
2025-06-10 10:30:00,562.96,562.99,562.28,562.93,7974.0,561.1273,561.1572,560.4495,561.0974,7974.0
2025-06-10 10:40:00,562.88,563.74,562.59,562.86,11404.0,561.0475,561.9047,560.7585,561.0276,11404.0
2025-06-10 10:50:00,562.89,563.24,561.91,561.93,4136.0,561.0575,561.4064,560.0807,560.1006,4136.0
2025-06-10 11:00:00,562.02,562.67,561.91,561.93,7071.0,560.1903,560.8382,560.0807,560.1006,7071.0
2025-06-10 11:10:00,561.89,562.37,561.83,562.36,2659.0,560.0608,560.5392,560.001,560.5292,2659.0
2025-06-10 11:20:00,562.12,562.59,562.04,562.59,7917.0,560.29,560.7585,560.2103,560.7585,7917.0
2025-06-10 11:30:00,562.08,562.11,560.88,561.78,5188.0,560.2502,560.2801,559.0541,559.9511,5188.0
2025-06-10 11:40:00,561.8,562.12,561.69,561.94,3713.0,559.9711,560.29,559.8614,560.1106,3713.0
2025-06-10 11:50:00,561.72,561.94,561.68,561.68,1350.0,559.8913,560.1106,559.8515,559.8515,1350.0
2025-06-10 12:00:00,561.84,562.39,561.77,561.78,6560.0,560.0109,560.5591,559.9412,559.9511,6560.0
2025-06-10 12:10:00,561.82,561.86,561.53,561.58,2874.0,559.991,560.0309,559.7019,559.7518,2874.0
2025-06-10 12:20:00,561.45,561.98,561.45,561.75,4198.0,559.6222,560.1505,559.6222,559.9212,4198.0
2025-06-10 12:30:00,561.87,562.13,561.86,562.08,3800.0,560.0408,560.3,560.0309,560.2502,3800.0
2025-06-10 12:40:00,561.86,562.15,561.79,561.91,2842.0,560.0309,560.3199,559.9611,560.0807,2842.0
2025-06-10 12:50:00,561.97,562.27,561.97,562.19,2345.0,560.1405,560.4395,560.1405,560.3598,2345.0
2025-06-10 13:00:00,562.18,562.18,561.58,561.9,1947.0,560.3498,560.3498,559.7518,560.0707,1947.0
2025-06-10 13:10:00,562.17,562.44,562.11,562.11,7644.0,560.3399,560.609,560.2801,560.2801,7644.0
2025-06-10 13:20:00,562.15,562.25,561.75,561.75,7036.0,560.3199,560.4196,559.9212,559.9212,7036.0
2025-06-10 13:30:00,561.79,562.09,561.6,561.74,5517.0,559.9611,560.2601,559.7717,559.9113,5517.0
2025-06-10 13:40:00,561.48,561.74,561.22,561.27,4838.0,559.6521,559.9113,559.393,559.4428,4838.0
2025-06-10 13:50:00,561.21,561.21,560.92,561.03,4855.0,559.383,559.383,559.0939,559.2036,4855.0
2025-06-10 14:00:00,560.79,560.79,560.05,560.34,4428.0,558.9644,558.9644,558.2268,558.5158,4428.0
2025-06-10 14:10:00,560.42,560.46,560.06,560.15,2584.0,558.5956,558.6354,558.2367,558.3264,2584.0
2025-06-10 14:20:00,560.16,560.22,559.7,559.84,1639.0,558.3364,558.3962,557.8779,558.0174,1639.0
2025-06-10 14:30:00,559.88,560.29,559.83,560.19,8425.0,558.0573,558.466,558.0075,558.3663,8425.0
2025-06-10 14:40:00,560.25,560.31,559.98,560.09,3132.0,558.4261,558.4859,558.157,558.2666,3132.0
2025-06-10 14:50:00,560.11,561.42,560.1,561.1,22785.0,558.2866,559.5923,558.2766,559.2733,22785.0
2025-06-10 15:00:00,561.2,561.75,561.11,561.32,5631.0,559.373,559.9212,559.2833,559.4926,5631.0
2025-06-10 15:10:00,561.38,561.38,560.89,561.06,4432.0,559.5524,559.5524,559.064,559.2335,4432.0
2025-06-10 15:20:00,560.99,561.17,560.87,561.13,5994.0,559.1637,559.3431,559.0441,559.3032,5994.0
2025-06-10 15:30:00,561.11,561.11,560.64,560.79,4284.0,559.2833,559.2833,558.8148,558.9644,4284.0
2025-06-10 15:40:00,560.75,560.75,560.03,560.03,8220.0,558.9245,558.9245,558.2068,558.2068,8220.0
2025-06-10 15:50:00,559.99,561.64,559.93,561.61,82108.0,558.167,559.8116,558.1072,559.7817,82108.0
2025-06-11 09:30:00,562.96,562.96,561.19,562.25,16454.0,561.1273,561.1273,559.3631,560.4196,16454.0
2025-06-11 09:40:00,562.34,562.75,561.57,562.13,1800.0,560.5093,560.918,559.7418,560.3,1800.0
2025-06-11 09:50:00,561.98,562.75,561.85,562.55,7944.0,560.1505,560.918,560.0209,560.7186,7944.0
2025-06-11 10:00:00,562.62,562.69,561.74,562.56,10613.0,560.7884,560.8582,559.9113,560.7286,10613.0
2025-06-11 10:10:00,563.0,563.48,562.31,563.47,7873.0,561.1672,561.6456,560.4794,561.6356,7873.0
2025-06-11 10:20:00,563.51,563.68,562.85,563.19,14691.0,561.6755,561.8449,561.0176,561.3565,14691.0
2025-06-11 10:30:00,563.0,563.2,562.75,563.06,6120.0,561.1672,561.3665,560.918,561.227,6120.0
2025-06-11 10:40:00,562.92,563.39,562.34,563.1,7841.0,561.0874,561.5559,560.5093,561.2668,7841.0
2025-06-11 10:50:00,563.29,563.56,563.01,563.18,4103.0,561.4562,561.7253,561.1771,561.3466,4103.0
2025-06-11 11:00:00,563.05,563.64,562.54,562.54,5393.0,561.217,561.8051,560.7087,560.7087,5393.0
2025-06-11 11:10:00,562.36,563.27,562.33,563.21,5931.0,560.5292,561.4363,560.4993,561.3765,5931.0
2025-06-11 11:20:00,563.19,563.19,562.7,562.72,3832.0,561.3565,561.3565,560.8681,560.8881,3832.0
2025-06-11 11:30:00,562.8,563.03,562.38,562.46,2257.0,560.9678,561.1971,560.5492,560.6289,2257.0
2025-06-11 11:40:00,562.47,562.47,561.62,561.91,5293.0,560.6389,560.6389,559.7917,560.0807,5293.0
2025-06-11 11:50:00,561.83,562.41,561.75,561.95,1823.0,560.001,560.5791,559.9212,560.1206,1823.0
2025-06-11 12:00:00,561.91,562.22,560.88,561.41,6142.0,560.0807,560.3897,559.0541,559.5823,6142.0
2025-06-11 12:10:00,560.69,561.37,560.57,560.57,2747.0,558.8647,559.5425,558.7451,558.7451,2747.0
2025-06-11 12:20:00,560.3,561.02,560.3,561.02,704.0,558.4759,559.1936,558.4759,559.1936,704.0
2025-06-11 12:30:00,561.31,561.31,560.37,560.57,724.0,559.4827,559.4827,558.5457,558.7451,724.0
2025-06-11 12:40:00,560.49,561.28,560.49,561.13,2591.0,558.6653,559.4528,558.6653,559.3032,2591.0
2025-06-11 12:50:00,561.01,561.23,561.01,561.23,200.0,559.1836,559.4029,559.1836,559.4029,200.0
2025-06-11 13:00:00,561.49,561.89,561.49,561.89,1700.0,559.6621,560.0608,559.6621,560.0608,1700.0
2025-06-11 13:10:00,561.67,561.89,561.5,561.89,939.0,559.8415,560.0608,559.672,560.0608,939.0
2025-06-11 13:20:00,561.86,562.18,561.86,562.18,1200.0,560.0309,560.3498,560.0309,560.3498,1200.0
2025-06-11 13:30:00,561.98,561.98,561.65,561.66,1179.0,560.1505,560.1505,559.8216,559.8315,1179.0
2025-06-11 13:40:00,561.76,561.92,561.31,561.33,5680.0,559.9312,560.0907,559.4827,559.5026,5680.0
2025-06-11 13:50:00,561.31,561.51,560.72,560.76,2632.0,559.4827,559.682,558.8946,558.9345,2632.0
2025-06-11 14:00:00,560.92,561.03,558.48,559.58,22208.0,559.0939,559.2036,556.6619,557.7583,22208.0
2025-06-11 14:10:00,559.34,559.46,557.13,557.7,13392.0,557.5191,557.6387,555.3163,555.8844,13392.0
2025-06-11 14:20:00,558.11,559.06,558.11,558.74,4246.0,556.2931,557.24,556.2931,556.921,4246.0
2025-06-11 14:30:00,558.38,559.69,558.05,559.55,11587.0,556.5622,557.8679,556.2333,557.7284,11587.0
2025-06-11 14:40:00,559.59,559.91,559.36,559.67,3723.0,557.7683,558.0872,557.539,557.848,3723.0
2025-06-11 14:50:00,559.82,559.82,558.24,558.27,7273.0,557.9975,557.9975,556.4227,556.4526,7273.0
2025-06-11 15:00:00,558.5,558.5,557.22,558.08,8773.0,556.6818,556.6818,555.406,556.2632,8773.0
2025-06-11 15:10:00,558.09,558.32,557.59,557.74,7197.0,556.2731,556.5024,555.7748,555.9243,7197.0
2025-06-11 15:20:00,557.65,558.72,557.64,557.82,14573.0,555.8346,556.9011,555.8246,556.004,14573.0
2025-06-11 15:30:00,557.96,558.37,557.21,557.73,4717.0,556.1436,556.5522,555.396,555.9143,4717.0
2025-06-11 15:40:00,557.7,558.24,557.52,557.66,4899.0,555.8844,556.4227,555.705,555.8445,4899.0
2025-06-11 15:50:00,557.54,558.81,557.44,558.68,32389.0,555.7249,556.9908,555.6253,556.8612,32389.0
2025-06-12 09:30:00,555.17,555.58,554.29,554.78,8536.0,553.3626,553.7713,552.4855,552.9739,8536.0
2025-06-12 09:40:00,554.68,555.32,554.54,555.32,2302.0,552.8742,553.5122,552.7347,553.5122,2302.0
2025-06-12 09:50:00,555.38,556.21,555.38,555.38,17190.0,553.572,554.3993,553.572,553.572,17190.0
2025-06-12 10:00:00,555.55,556.45,555.45,556.1,4442.0,553.7414,554.6385,553.6417,554.2896,4442.0
2025-06-12 10:10:00,556.12,557.19,555.75,557.14,11844.0,554.3096,555.3761,553.9408,555.3262,11844.0
2025-06-12 10:20:00,557.08,558.0,556.88,557.61,16543.0,555.2664,556.1834,555.0671,555.7947,16543.0
2025-06-12 10:30:00,557.66,558.44,557.54,558.22,3300.0,555.8445,556.622,555.7249,556.4027,3300.0
2025-06-12 10:40:00,558.27,558.37,557.79,558.02,4352.0,556.4526,556.5522,555.9741,556.2034,4352.0
2025-06-12 10:50:00,557.95,558.24,557.4,557.4,3947.0,556.1336,556.4227,555.5854,555.5854,3947.0
2025-06-12 11:00:00,557.54,558.2,557.53,557.73,4825.0,555.7249,556.3828,555.715,555.9143,4825.0
2025-06-12 11:10:00,557.49,557.92,557.26,557.46,9217.0,555.6751,556.1037,555.4458,555.6452,9217.0
2025-06-12 11:20:00,557.57,557.57,556.02,556.76,18758.0,555.7548,555.7548,554.2099,554.9475,18758.0
2025-06-12 11:30:00,556.67,556.88,556.21,556.36,2322.0,554.8578,555.0671,554.3993,554.5488,2322.0
2025-06-12 11:40:00,556.58,556.74,556.43,556.74,2094.0,554.7681,554.9275,554.6185,554.9275,2094.0
2025-06-12 11:50:00,556.78,557.14,556.5,557.14,3173.0,554.9674,555.3262,554.6883,555.3262,3173.0
2025-06-12 12:00:00,557.17,557.65,556.55,557.65,12019.0,555.3561,555.8346,554.7382,555.8346,12019.0
2025-06-12 12:10:00,557.66,558.19,557.36,557.68,14558.0,555.8445,556.3728,555.5455,555.8645,14558.0
2025-06-12 12:20:00,557.47,557.59,556.8,557.59,10662.0,555.6552,555.7748,554.9873,555.7748,10662.0
2025-06-12 12:30:00,557.38,558.27,556.68,558.27,19807.0,555.5655,556.4526,554.8677,556.4526,19807.0
2025-06-12 12:40:00,558.14,558.21,557.69,557.96,3600.0,556.323,556.3928,555.8744,556.1436,3600.0
2025-06-12 12:50:00,557.85,557.93,557.5,557.84,4274.0,556.0339,556.1137,555.6851,556.024,4274.0
2025-06-12 13:00:00,557.84,558.62,557.84,558.33,11025.0,556.024,556.8014,556.024,556.5124,11025.0
2025-06-12 13:10:00,558.5,558.7,558.2,558.64,4298.0,556.6818,556.8812,556.3828,556.8214,4298.0
2025-06-12 13:20:00,558.58,558.58,557.92,558.09,3920.0,556.7615,556.7615,556.1037,556.2731,3920.0
2025-06-12 13:30:00,558.24,558.88,558.24,558.66,5913.0,556.4227,557.0606,556.4227,556.8413,5913.0
2025-06-12 13:40:00,558.66,558.78,558.53,558.54,5413.0,556.8413,556.9609,556.7117,556.7217,5413.0
2025-06-12 13:50:00,558.6,558.95,558.54,558.68,8685.0,556.7815,557.1303,556.7217,556.8612,8685.0
2025-06-12 14:00:00,558.62,559.14,558.62,558.88,12970.0,556.8014,557.3197,556.8014,557.0606,12970.0
2025-06-12 14:10:00,558.92,558.95,558.75,558.77,2970.0,557.1004,557.1303,556.931,556.9509,2970.0
2025-06-12 14:20:00,558.86,558.91,557.8,558.18,15995.0,557.0406,557.0905,555.9841,556.3628,15995.0
2025-06-12 14:30:00,558.16,558.7,558.05,558.7,6178.0,556.3429,556.8812,556.2333,556.8812,6178.0
2025-06-12 14:40:00,558.7,558.86,558.39,558.63,18563.0,556.8812,557.0406,556.5722,556.8114,18563.0
2025-06-12 14:50:00,558.55,558.77,558.44,558.74,28486.0,556.7316,556.9509,556.622,556.921,28486.0
2025-06-12 15:00:00,558.7,558.93,558.59,558.73,17967.0,556.8812,557.1104,556.7715,556.9111,17967.0
2025-06-12 15:10:00,558.78,558.89,558.68,558.69,8077.0,556.9609,557.0705,556.8612,556.8712,8077.0
2025-06-12 15:20:00,558.69,558.71,558.42,558.51,5237.0,556.8712,556.8911,556.6021,556.6918,5237.0
2025-06-12 15:30:00,558.5,558.61,558.26,558.45,12133.0,556.6818,556.7914,556.4426,556.632,12133.0
2025-06-12 15:40:00,558.45,558.45,558.0,558.05,10314.0,556.632,556.632,556.1834,556.2333,10314.0
2025-06-12 15:50:00,558.05,559.24,557.82,559.19,83983.0,556.2333,557.4194,556.004,557.3696,83983.0
2025-06-13 09:30:00,552.77,555.33,552.77,555.18,29679.0,550.9705,553.5221,550.9705,553.3726,29679.0
2025-06-13 09:40:00,554.82,554.84,553.37,553.37,52281.0,553.0138,553.0337,551.5685,551.5685,52281.0
2025-06-13 09:50:00,553.0,553.7,551.6,551.6,10783.0,551.1997,551.8974,549.8043,549.8043,10783.0
2025-06-13 10:00:00,552.29,554.36,552.21,554.36,7755.0,550.492,552.5553,550.4123,552.5553,7755.0
2025-06-13 10:10:00,554.3,554.4,553.48,553.72,8491.0,552.4955,552.5952,551.6782,551.9174,8491.0
2025-06-13 10:20:00,553.4,553.72,552.23,552.35,6509.0,551.5984,551.9174,550.4322,550.5518,6509.0
2025-06-13 10:30:00,552.47,553.41,552.47,553.3,4840.0,550.6714,551.6084,550.6714,551.4987,4840.0
2025-06-13 10:40:00,553.62,554.21,552.69,552.82,8108.0,551.8177,552.4058,550.8907,551.0203,8108.0
2025-06-13 10:50:00,552.85,554.63,552.76,554.63,4700.0,551.0502,552.8244,550.9605,552.8244,4700.0
2025-06-13 11:00:00,554.26,555.13,554.26,555.06,2190.0,552.4556,553.3228,552.4556,553.253,2190.0
2025-06-13 11:10:00,554.98,555.34,554.42,555.27,8029.0,553.1733,553.5321,552.6151,553.4623,8029.0
2025-06-13 11:20:00,555.3,555.93,555.1,555.37,16171.0,553.4922,554.1202,553.2929,553.562,16171.0
2025-06-13 11:30:00,555.56,555.94,555.43,555.6,11069.0,553.7514,554.1301,553.6218,553.7912,11069.0
2025-06-13 11:40:00,555.53,556.41,555.53,556.19,5681.0,553.7215,554.5986,553.7215,554.3793,5681.0
2025-06-13 11:50:00,556.23,556.6,555.85,556.14,2850.0,554.4192,554.788,554.0404,554.3295,2850.0
2025-06-13 12:00:00,556.22,556.53,555.86,556.53,4456.0,554.4092,554.7182,554.0504,554.7182,4456.0
2025-06-13 12:10:00,556.51,556.87,556.28,556.87,2576.0,554.6983,555.0571,554.469,555.0571,2576.0
2025-06-13 12:20:00,556.73,556.81,555.9,555.9,3600.0,554.9176,554.9973,554.0903,554.0903,3600.0
2025-06-13 12:30:00,555.85,556.07,555.24,555.24,2525.0,554.0404,554.2597,553.4324,553.4324,2525.0
2025-06-13 12:40:00,555.22,555.22,554.72,554.79,3712.0,553.4125,553.4125,552.9141,552.9839,3712.0
2025-06-13 12:50:00,554.63,556.05,554.62,555.68,5405.0,552.8244,554.2398,552.8144,553.871,5405.0
2025-06-13 13:00:00,555.55,555.89,555.16,555.16,1304.0,553.7414,554.0803,553.3527,553.3527,1304.0
2025-06-13 13:10:00,554.97,555.05,553.89,554.01,13871.0,553.1633,553.243,552.0868,552.2064,13871.0
2025-06-13 13:20:00,554.5,554.99,553.92,553.92,2391.0,552.6948,553.1832,552.1167,552.1167,2391.0
2025-06-13 13:30:00,554.18,554.39,553.67,553.67,1519.0,552.3759,552.5852,551.8675,551.8675,1519.0
2025-06-13 13:40:00,553.73,554.12,553.35,553.57,3313.0,551.9273,552.3161,551.5486,551.7679,3313.0
2025-06-13 13:50:00,553.85,554.26,553.85,554.13,1678.0,552.0469,552.4556,552.0469,552.326,1678.0
2025-06-13 14:00:00,553.8,554.35,553.0,553.0,8887.0,551.9971,552.5453,551.1997,551.1997,8887.0
2025-06-13 14:10:00,552.72,553.08,551.86,552.47,12392.0,550.9206,551.2795,550.0634,550.6714,12392.0
2025-06-13 14:20:00,552.58,552.66,551.13,551.25,3617.0,550.7811,550.8608,549.3358,549.4554,3617.0
2025-06-13 14:30:00,551.26,551.4,549.87,550.22,6383.0,549.4654,549.6049,548.0799,548.4288,6383.0
2025-06-13 14:40:00,550.39,551.52,550.3,550.68,3774.0,548.5982,549.7245,548.5085,548.8873,3774.0
2025-06-13 14:50:00,550.92,551.75,550.83,551.74,4532.0,549.1265,549.9538,549.0368,549.9438,4532.0
2025-06-13 15:00:00,551.78,551.78,550.74,551.66,8858.0,549.9837,549.9837,548.9471,549.8641,8858.0
2025-06-13 15:10:00,551.46,551.69,550.53,550.53,8378.0,549.6647,549.894,548.7378,548.7378,8378.0
2025-06-13 15:20:00,550.57,551.07,549.18,549.33,7587.0,548.7776,549.276,547.3921,547.5417,7587.0
2025-06-13 15:30:00,549.59,550.27,549.09,550.16,9387.0,547.8008,548.4786,547.3024,548.369,9387.0
2025-06-13 15:40:00,550.06,550.39,548.53,549.28,15923.0,548.2693,548.5982,546.7443,547.4918,15923.0
2025-06-13 15:50:00,549.19,550.67,549.18,550.61,65799.0,547.4021,548.8773,547.3921,548.8175,65799.0
2025-06-16 09:30:00,555.66,556.26,554.26,554.26,51249.0,553.8511,554.4491,552.4556,552.4556,51249.0
2025-06-16 09:40:00,554.11,556.48,553.97,556.1,59255.0,552.3061,554.6684,552.1666,554.2896,59255.0
2025-06-16 09:50:00,555.77,557.1,555.71,556.17,19715.0,553.9607,555.2864,553.9009,554.3594,19715.0
2025-06-16 10:00:00,556.3,557.19,556.23,556.95,31028.0,554.489,555.3761,554.4192,555.1369,31028.0
2025-06-16 10:10:00,557.14,558.3,557.11,558.26,22300.0,555.3262,556.4825,555.2963,556.4426,22300.0
2025-06-16 10:20:00,558.41,558.66,557.43,557.84,13151.0,556.5921,556.8413,555.6153,556.024,13151.0
2025-06-16 10:30:00,557.99,558.62,557.9,558.54,18126.0,556.1735,556.8014,556.0838,556.7217,18126.0
2025-06-16 10:40:00,558.36,559.41,558.2,559.32,20431.0,556.5423,557.5888,556.3828,557.4991,20431.0
2025-06-16 10:50:00,559.34,559.77,558.98,559.1,33052.0,557.5191,557.9477,557.1602,557.2799,33052.0
2025-06-16 11:00:00,559.09,559.27,557.79,557.79,44447.0,557.2699,557.4493,555.9741,555.9741,44447.0
2025-06-16 11:10:00,557.9,558.27,557.6,557.89,42975.0,556.0838,556.4526,555.7847,556.0738,42975.0
2025-06-16 11:20:00,557.92,558.04,557.11,557.3,21660.0,556.1037,556.2233,555.2963,555.4857,21660.0
2025-06-16 11:30:00,557.36,557.9,557.12,557.7,24432.0,555.5455,556.0838,555.3063,555.8844,24432.0
2025-06-16 11:40:00,557.7,557.86,557.38,557.44,5750.0,555.8844,556.0439,555.5655,555.6253,5750.0
2025-06-16 11:50:00,557.41,557.45,556.58,556.95,14709.0,555.5954,555.6352,554.7681,555.1369,14709.0
2025-06-16 12:00:00,557.26,557.35,556.75,556.97,5573.0,555.4458,555.5356,554.9375,555.1568,5573.0
2025-06-16 12:10:00,557.09,557.91,557.03,557.72,15575.0,555.2764,556.0937,555.2166,555.9043,15575.0
2025-06-16 12:20:00,557.67,558.18,557.67,557.89,40143.0,555.8545,556.3628,555.8545,556.0738,40143.0
2025-06-16 12:30:00,557.84,558.08,557.69,558.0,5872.0,556.024,556.2632,555.8744,556.1834,5872.0
2025-06-16 12:40:00,557.85,558.07,557.63,557.81,9899.0,556.0339,556.2532,555.8146,555.9941,9899.0
2025-06-16 12:50:00,557.84,558.25,557.51,557.65,5129.0,556.024,556.4326,555.695,555.8346,5129.0
2025-06-16 13:00:00,557.59,557.91,557.35,557.64,6323.0,555.7748,556.0937,555.5356,555.8246,6323.0
2025-06-16 13:10:00,557.67,557.77,557.32,557.63,7438.0,555.8545,555.9542,555.5056,555.8146,7438.0
2025-06-16 13:20:00,557.58,558.4,557.48,558.21,16543.0,555.7648,556.5821,555.6651,556.3928,16543.0
2025-06-16 13:30:00,558.26,558.59,558.14,558.14,62025.0,556.4426,556.7715,556.323,556.323,62025.0
2025-06-16 13:40:00,558.07,558.35,557.86,557.86,9250.0,556.2532,556.5323,556.0439,556.0439,9250.0
2025-06-16 13:50:00,557.83,557.98,556.92,557.04,10871.0,556.014,556.1635,555.107,555.2266,10871.0
2025-06-16 14:00:00,557.06,557.66,557.02,557.39,7920.0,555.2465,555.8445,555.2066,555.5754,7920.0
2025-06-16 14:10:00,557.32,557.41,557.02,557.02,6784.0,555.5056,555.5954,555.2066,555.2066,6784.0
2025-06-16 14:20:00,557.02,557.19,556.78,556.78,14597.0,555.2066,555.3761,554.9674,554.9674,14597.0
2025-06-16 14:30:00,556.79,556.89,556.59,556.62,5514.0,554.9774,555.077,554.778,554.8079,5514.0
2025-06-16 14:40:00,556.63,556.8,556.37,556.37,6601.0,554.8179,554.9873,554.5587,554.5587,6601.0
2025-06-16 14:50:00,556.32,556.79,556.25,556.65,4963.0,554.5089,554.9774,554.4391,554.8378,4963.0
2025-06-16 15:00:00,556.66,556.74,556.26,556.26,5240.0,554.8478,554.9275,554.4491,554.4491,5240.0
2025-06-16 15:10:00,556.16,556.43,555.99,556.08,3410.0,554.3494,554.6185,554.18,554.2697,3410.0
2025-06-16 15:20:00,555.77,556.5,555.77,555.96,18646.0,553.9607,554.6883,553.9607,554.1501,18646.0
2025-06-16 15:30:00,555.77,555.85,555.48,555.71,2854.0,553.9607,554.0404,553.6716,553.9009,2854.0
2025-06-16 15:40:00,555.89,556.46,555.82,556.03,8831.0,554.0803,554.6484,554.0105,554.2198,8831.0
2025-06-16 15:50:00,556.11,556.93,555.84,556.86,186816.0,554.2996,555.1169,554.0305,555.0471,186816.0
2025-06-17 09:30:00,552.74,554.02,552.74,554.02,20172.0,550.9406,552.2164,550.9406,552.2164,20172.0
2025-06-17 09:40:00,554.0,555.53,553.88,554.45,5408.0,552.1965,553.7215,552.0768,552.645,5408.0
2025-06-17 09:50:00,554.26,555.68,554.23,555.12,9526.0,552.4556,553.871,552.4257,553.3128,9526.0
2025-06-17 10:00:00,555.51,555.67,554.7,555.56,2145.0,553.7015,553.861,552.8942,553.7514,2145.0
2025-06-17 10:10:00,555.52,555.93,555.32,555.32,2450.0,553.7115,554.1202,553.5122,553.5122,2450.0
2025-06-17 10:20:00,555.43,555.66,555.1,555.37,4855.0,553.6218,553.8511,553.2929,553.562,4855.0
2025-06-17 10:30:00,555.42,555.91,555.39,555.55,3644.0,553.6118,554.1002,553.5819,553.7414,3644.0
2025-06-17 10:40:00,555.16,555.16,554.49,555.09,4549.0,553.3527,553.3527,552.6849,553.2829,4549.0
2025-06-17 10:50:00,555.31,555.6,554.82,554.92,8305.0,553.5022,553.7912,553.0138,553.1135,8305.0
2025-06-17 11:00:00,554.69,555.24,554.69,555.13,2630.0,552.8842,553.4324,552.8842,553.3228,2630.0
2025-06-17 11:10:00,555.33,555.68,554.83,555.06,3769.0,553.5221,553.871,553.0238,553.253,3769.0
2025-06-17 11:20:00,554.87,554.95,554.33,554.38,6062.0,553.0636,553.1434,552.5254,552.5752,6062.0
2025-06-17 11:30:00,554.5,554.5,554.01,554.23,1499.0,552.6948,552.6948,552.2064,552.4257,1499.0
2025-06-17 11:40:00,554.3,554.66,554.14,554.14,5871.0,552.4955,552.8543,552.336,552.336,5871.0
2025-06-17 11:50:00,554.43,554.73,554.13,554.17,1990.0,552.6251,552.9241,552.326,552.3659,1990.0
2025-06-17 12:00:00,554.52,555.17,554.48,554.49,7938.0,552.7148,553.3626,552.6749,552.6849,7938.0
2025-06-17 12:10:00,554.95,555.7,554.95,555.65,660.0,553.1434,553.8909,553.1434,553.8411,660.0
2025-06-17 12:20:00,555.53,555.56,555.37,555.37,900.0,553.7215,553.7514,553.562,553.562,900.0
2025-06-17 12:30:00,555.37,555.76,555.19,555.55,1791.0,553.562,553.9507,553.3826,553.7414,1791.0
2025-06-17 12:40:00,555.39,555.39,554.86,554.89,4261.0,553.5819,553.5819,553.0537,553.0836,4261.0
2025-06-17 12:50:00,555.18,555.18,553.95,554.15,3562.0,553.3726,553.3726,552.1466,552.346,3562.0
2025-06-17 13:00:00,554.08,554.55,553.75,554.26,2352.0,552.2762,552.7447,551.9473,552.4556,2352.0
2025-06-17 13:10:00,554.35,554.54,554.06,554.11,1250.0,552.5453,552.7347,552.2563,552.3061,1250.0
2025-06-17 13:20:00,553.64,553.98,552.89,552.94,11103.0,551.8376,552.1765,551.0901,551.1399,11103.0
2025-06-17 13:30:00,552.94,554.15,552.64,554.15,2812.0,551.1399,552.346,550.8409,552.346,2812.0
2025-06-17 13:40:00,553.86,554.26,552.38,552.7,10300.0,552.0569,552.4556,550.5817,550.9007,10300.0
2025-06-17 13:50:00,552.65,553.33,551.98,552.8,12426.0,550.8509,551.5286,550.183,551.0004,12426.0
2025-06-17 14:00:00,552.71,552.72,552.0,552.72,12580.0,550.9107,550.9206,550.203,550.9206,12580.0
2025-06-17 14:10:00,552.76,552.76,552.04,552.18,1300.0,550.9605,550.9605,550.2428,550.3824,1300.0
2025-06-17 14:20:00,552.37,552.37,551.84,552.23,2447.0,550.5718,550.5718,550.0435,550.4322,2447.0
2025-06-17 14:30:00,552.35,552.62,552.05,552.17,5552.0,550.5518,550.821,550.2528,550.3724,5552.0
2025-06-17 14:40:00,551.97,552.26,551.65,552.05,6794.0,550.1731,550.4621,549.8541,550.2528,6794.0
2025-06-17 14:50:00,552.16,552.64,552.06,552.62,5496.0,550.3624,550.8409,550.2628,550.821,5496.0
2025-06-17 15:00:00,552.59,552.59,551.89,552.05,4528.0,550.791,550.791,550.0933,550.2528,4528.0
2025-06-17 15:10:00,552.11,552.27,551.92,552.27,1650.0,550.3126,550.4721,550.1232,550.4721,1650.0
2025-06-17 15:20:00,552.1,552.78,552.1,552.78,2475.0,550.3026,550.9804,550.3026,550.9804,2475.0
2025-06-17 15:30:00,552.72,552.97,552.48,552.89,5622.0,550.9206,551.1698,550.6814,551.0901,5622.0
2025-06-17 15:40:00,552.64,552.76,551.94,552.21,8782.0,550.8409,550.9605,550.1432,550.4123,8782.0
2025-06-17 15:50:00,552.15,552.81,551.66,552.03,63665.0,550.3525,551.0103,549.8641,550.2329,63665.0
2025-06-18 09:30:00,552.31,553.57,551.36,553.39,23960.0,550.512,551.7679,549.5651,551.5884,23960.0
2025-06-18 09:40:00,553.27,554.11,552.52,553.84,13671.0,551.4688,552.3061,550.7213,552.037,13671.0
2025-06-18 09:50:00,553.91,555.01,553.91,554.6,3599.0,552.1068,553.2032,552.1068,552.7945,3599.0
2025-06-18 10:00:00,554.58,555.25,554.47,555.23,10264.0,552.7746,553.4424,552.6649,553.4225,10264.0
2025-06-18 10:10:00,554.83,556.19,554.83,556.19,2792.0,553.0238,554.3793,553.0238,554.3793,2792.0
2025-06-18 10:20:00,556.57,557.27,556.43,557.01,3263.0,554.7581,555.4558,554.6185,555.1967,3263.0
2025-06-18 10:30:00,557.1,557.55,556.78,557.12,5567.0,555.2864,555.7349,554.9674,555.3063,5567.0
2025-06-18 10:40:00,557.11,557.32,556.55,556.62,8574.0,555.2963,555.5056,554.7382,554.8079,8574.0
2025-06-18 10:50:00,556.8,557.26,556.67,557.1,2824.0,554.9873,555.4458,554.8578,555.2864,2824.0
2025-06-18 11:00:00,557.3,557.33,556.51,556.87,12589.0,555.4857,555.5156,554.6983,555.0571,12589.0
2025-06-18 11:10:00,556.78,557.08,556.73,556.86,8039.0,554.9674,555.2664,554.9176,555.0471,8039.0
2025-06-18 11:20:00,556.89,556.89,556.52,556.73,4616.0,555.077,555.077,554.7083,554.9176,4616.0
2025-06-18 11:30:00,556.67,556.89,556.22,556.42,3032.0,554.8578,555.077,554.4092,554.6086,3032.0
2025-06-18 11:40:00,556.38,556.91,555.96,556.91,4980.0,554.5687,555.097,554.1501,555.097,4980.0
2025-06-18 11:50:00,557.04,557.04,556.23,556.23,1538.0,555.2266,555.2266,554.4192,554.4192,1538.0
2025-06-18 12:00:00,556.0,557.14,556.0,557.14,6578.0,554.1899,555.3262,554.1899,555.3262,6578.0
2025-06-18 12:10:00,556.96,557.18,556.73,556.81,6139.0,555.1468,555.3661,554.9176,554.9973,6139.0
2025-06-18 12:20:00,556.89,557.02,556.66,556.84,3125.0,555.077,555.2066,554.8478,555.0272,3125.0
2025-06-18 12:30:00,556.57,556.89,556.55,556.89,2232.0,554.7581,555.077,554.7382,555.077,2232.0
2025-06-18 12:40:00,556.81,557.02,556.66,556.66,3912.0,554.9973,555.2066,554.8478,554.8478,3912.0
2025-06-18 12:50:00,556.81,557.14,556.5,556.69,3970.0,554.9973,555.3262,554.6883,554.8777,3970.0
2025-06-18 13:00:00,556.62,557.04,556.55,556.91,5017.0,554.8079,555.2266,554.7382,555.097,5017.0
2025-06-18 13:10:00,556.99,556.99,556.53,556.54,3558.0,555.1767,555.1767,554.7182,554.7282,3558.0
2025-06-18 13:20:00,556.53,556.59,556.11,556.11,2291.0,554.7182,554.778,554.2996,554.2996,2291.0
2025-06-18 13:30:00,556.32,556.35,555.45,555.91,5491.0,554.5089,554.5388,553.6417,554.1002,5491.0
2025-06-18 13:40:00,555.81,556.42,555.81,556.18,6929.0,554.0006,554.6086,554.0006,554.3694,6929.0
2025-06-18 13:50:00,556.14,556.74,556.14,556.16,3779.0,554.3295,554.9275,554.3295,554.3494,3779.0
2025-06-18 14:00:00,556.34,557.98,555.57,555.81,12549.0,554.5288,556.1635,553.7613,554.0006,12549.0
2025-06-18 14:10:00,555.61,556.4,555.38,555.88,10240.0,553.8012,554.5886,553.572,554.0703,10240.0
2025-06-18 14:20:00,555.82,556.45,555.55,556.45,5929.0,554.0105,554.6385,553.7414,554.6385,5929.0
2025-06-18 14:30:00,556.38,557.6,556.02,557.6,10693.0,554.5687,555.7847,554.2099,555.7847,10693.0
2025-06-18 14:40:00,557.17,558.47,556.63,556.77,21771.0,555.3561,556.6519,554.8179,554.9574,21771.0
2025-06-18 14:50:00,556.66,556.68,553.36,553.91,23054.0,554.8478,554.8677,551.5585,552.1068,23054.0
2025-06-18 15:00:00,553.33,555.3,553.03,554.49,13047.0,551.5286,553.4922,551.2296,552.6849,13047.0
2025-06-18 15:10:00,554.37,555.74,554.1,554.97,14927.0,552.5653,553.9308,552.2961,553.1633,14927.0
2025-06-18 15:20:00,555.08,555.64,553.14,553.2,7992.0,553.2729,553.8311,551.3393,551.3991,7992.0
2025-06-18 15:30:00,553.02,554.73,553.01,554.47,6389.0,551.2196,552.9241,551.2097,552.6649,6389.0
2025-06-18 15:40:00,554.7,555.0,554.34,554.59,7296.0,552.8942,553.1932,552.5354,552.7845,7296.0
2025-06-18 15:50:00,554.35,554.67,553.54,554.11,43801.0,552.5453,552.8643,551.738,552.3061,43801.0
2025-06-20 09:30:00,554.19,555.31,554.08,555.08,22904.0,554.19,555.31,554.08,555.08,22904.0
2025-06-20 09:40:00,555.09,555.96,553.98,553.98,10324.0,555.09,555.96,553.98,553.98,10324.0
2025-06-20 09:50:00,553.51,554.77,553.51,554.5,12541.0,553.51,554.77,553.51,554.5,12541.0
2025-06-20 10:00:00,554.59,554.94,553.9,554.12,13938.0,554.59,554.94,553.9,554.12,13938.0
2025-06-20 10:10:00,554.1,554.72,554.01,554.34,6374.0,554.1,554.72,554.01,554.34,6374.0
2025-06-20 10:20:00,554.3,554.79,553.18,554.19,6897.0,554.3,554.79,553.18,554.19,6897.0
2025-06-20 10:30:00,554.11,554.7,553.96,554.49,7719.0,554.11,554.7,553.96,554.49,7719.0
2025-06-20 10:40:00,554.84,555.06,552.78,553.13,10525.0,554.84,555.06,552.78,553.13,10525.0
2025-06-20 10:50:00,552.83,553.2,552.08,553.15,9555.0,552.83,553.2,552.08,553.15,9555.0
2025-06-20 11:00:00,552.65,553.01,552.17,552.53,6965.0,552.65,553.01,552.17,552.53,6965.0
2025-06-20 11:10:00,552.64,553.55,552.59,553.36,5731.0,552.64,553.55,552.59,553.36,5731.0
2025-06-20 11:20:00,553.12,553.7,553.08,553.3,1837.0,553.12,553.7,553.08,553.3,1837.0
2025-06-20 11:30:00,553.28,553.93,553.28,553.93,4898.0,553.28,553.93,553.28,553.93,4898.0
2025-06-20 11:40:00,553.87,554.08,553.37,553.78,17204.0,553.87,554.08,553.37,553.78,17204.0
2025-06-20 11:50:00,553.63,553.63,552.16,552.25,4260.0,553.63,553.63,552.16,552.25,4260.0
2025-06-20 12:00:00,552.13,552.4,551.8,552.28,5270.0,552.13,552.4,551.8,552.28,5270.0
2025-06-20 12:10:00,552.51,552.51,551.81,552.16,2618.0,552.51,552.51,551.81,552.16,2618.0
2025-06-20 12:20:00,552.09,552.68,551.9,552.29,5233.0,552.09,552.68,551.9,552.29,5233.0
2025-06-20 12:30:00,552.46,552.8,552.46,552.64,4277.0,552.46,552.8,552.46,552.64,4277.0
2025-06-20 12:40:00,552.54,552.64,552.04,552.04,5476.0,552.54,552.64,552.04,552.04,5476.0
2025-06-20 12:50:00,551.95,552.69,551.91,552.3,11092.0,551.95,552.69,551.91,552.3,11092.0
2025-06-20 13:00:00,552.19,552.68,551.77,551.9,6894.0,552.19,552.68,551.77,551.9,6894.0
2025-06-20 13:10:00,551.75,552.4,551.3,551.34,15867.0,551.75,552.4,551.3,551.34,15867.0
2025-06-20 13:20:00,551.06,551.14,550.29,550.29,3829.0,551.06,551.14,550.29,550.29,3829.0
2025-06-20 13:30:00,550.16,550.55,549.73,549.88,10723.0,550.16,550.55,549.73,549.88,10723.0
2025-06-20 13:40:00,549.93,550.72,549.93,550.27,4054.0,549.93,550.72,549.93,550.27,4054.0
2025-06-20 13:50:00,550.48,550.59,549.96,550.5,3200.0,550.48,550.59,549.96,550.5,3200.0
2025-06-20 14:00:00,550.5,550.67,550.37,550.44,3193.0,550.5,550.67,550.37,550.44,3193.0
2025-06-20 14:10:00,550.55,551.37,550.48,551.37,3565.0,550.55,551.37,550.48,551.37,3565.0
2025-06-20 14:20:00,551.39,551.47,551.14,551.14,6888.0,551.39,551.47,551.14,551.14,6888.0
2025-06-20 14:30:00,551.24,551.62,551.11,551.33,7087.0,551.24,551.62,551.11,551.33,7087.0
2025-06-20 14:40:00,551.19,551.34,551.03,551.23,7699.0,551.19,551.34,551.03,551.23,7699.0
2025-06-20 14:50:00,551.17,551.45,550.23,550.35,7158.0,551.17,551.45,550.23,550.35,7158.0
2025-06-20 15:00:00,550.36,551.29,550.36,551.26,5027.0,550.36,551.29,550.36,551.26,5027.0
2025-06-20 15:10:00,551.18,551.41,551.02,551.26,4021.0,551.18,551.41,551.02,551.26,4021.0
2025-06-20 15:20:00,551.28,551.6,551.05,551.16,6961.0,551.28,551.6,551.05,551.16,6961.0
2025-06-20 15:30:00,551.25,551.74,551.11,551.56,7681.0,551.25,551.74,551.11,551.56,7681.0
2025-06-20 15:40:00,551.5,551.84,551.36,551.51,14244.0,551.5,551.84,551.36,551.51,14244.0
2025-06-20 15:50:00,551.58,553.08,551.45,552.09,109146.0,551.58,553.08,551.45,552.09,109146.0